date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-05-02 14:40:00,45.2,45.2,45.1,45.1,313490.0,33.9215,33.9215,33.8465,33.8465,313490.0
2011-05-02 14:50:00,45.1,45.2,45.0,45.2,922450.0,33.8465,33.9215,33.7714,33.9215,922450.0
2011-05-02 15:00:00,45.1,45.2,45.1,45.1,317830.0,33.8465,33.9215,33.8465,33.8465,317830.0
2011-05-02 15:10:00,45.1,45.2,45.1,45.2,364290.0,33.8465,33.9215,33.8465,33.9215,364290.0
2011-05-02 15:20:00,45.1,45.2,45.0,45.0,649080.0,33.8465,33.9215,33.7714,33.7714,649080.0
2011-05-02 15:30:00,45.1,45.1,45.0,45.0,421380.0,33.8465,33.8465,33.7714,33.7714,421380.0
2011-05-02 15:40:00,45.0,45.1,45.0,45.0,1159060.0,33.7714,33.8465,33.7714,33.7714,1159060.0
2011-05-02 15:50:00,45.0,45.1,44.9,45.0,2747390.0,33.7714,33.8465,33.6964,33.7714,2747390.0
2011-05-03 09:30:00,44.7,45.1,44.7,45.0,2263680.0,33.5463,33.8465,33.5463,33.7714,2263680.0
2011-05-03 09:40:00,45.1,45.3,44.9,45.3,1283900.0,33.8465,33.9966,33.6964,33.9966,1283900.0
2011-05-03 09:50:00,45.3,45.6,45.2,45.4,1651830.0,33.9966,34.2217,33.9215,34.0716,1651830.0
2011-05-03 10:00:00,45.4,45.5,45.2,45.3,2147140.0,34.0716,34.1467,33.9215,33.9966,2147140.0
2011-05-03 10:10:00,45.2,45.4,45.2,45.3,659930.0,33.9215,34.0716,33.9215,33.9966,659930.0
2011-05-03 10:20:00,45.3,45.4,45.2,45.4,1745990.0,33.9966,34.0716,33.9215,34.0716,1745990.0
2011-05-03 10:30:00,45.3,45.4,45.0,45.2,1793190.0,33.9966,34.0716,33.7714,33.9215,1793190.0
2011-05-03 10:40:00,45.1,45.2,45.1,45.1,492490.0,33.8465,33.9215,33.8465,33.8465,492490.0
2011-05-03 10:50:00,45.2,45.2,45.0,45.2,832170.0,33.9215,33.9215,33.7714,33.9215,832170.0
2011-05-03 11:00:00,45.2,45.4,45.1,45.3,1501410.0,33.9215,34.0716,33.8465,33.9966,1501410.0
2011-05-03 11:10:00,45.2,45.5,45.2,45.4,999240.0,33.9215,34.1467,33.9215,34.0716,999240.0
2011-05-03 11:20:00,45.4,45.5,45.2,45.3,969110.0,34.0716,34.1467,33.9215,33.9966,969110.0
2011-05-03 11:30:00,45.2,45.4,45.2,45.4,696910.0,33.9215,34.0716,33.9215,34.0716,696910.0
2011-05-03 11:40:00,45.3,45.4,45.2,45.3,820580.0,33.9966,34.0716,33.9215,33.9966,820580.0
2011-05-03 11:50:00,45.2,45.4,45.2,45.4,493940.0,33.9215,34.0716,33.9215,34.0716,493940.0
2011-05-03 12:00:00,45.4,45.5,45.3,45.4,2018620.0,34.0716,34.1467,33.9966,34.0716,2018620.0
2011-05-03 12:10:00,45.4,45.5,45.3,45.4,1146950.0,34.0716,34.1467,33.9966,34.0716,1146950.0
2011-05-03 12:20:00,45.5,45.6,45.4,45.6,2036000.0,34.1467,34.2217,34.0716,34.2217,2036000.0
2011-05-03 12:30:00,45.5,45.7,45.4,45.6,2294710.0,34.1467,34.2968,34.0716,34.2217,2294710.0
2011-05-03 12:40:00,45.6,45.7,45.6,45.7,1319990.0,34.2217,34.2968,34.2217,34.2968,1319990.0
2011-05-03 12:50:00,45.7,45.7,45.5,45.6,436380.0,34.2968,34.2968,34.1467,34.2217,436380.0
2011-05-03 13:00:00,45.5,45.6,45.4,45.4,651320.0,34.1467,34.2217,34.0716,34.0716,651320.0
2011-05-03 13:10:00,45.4,45.5,45.4,45.4,178830.0,34.0716,34.1467,34.0716,34.0716,178830.0
2011-05-03 13:20:00,45.4,45.5,45.3,45.3,487020.0,34.0716,34.1467,33.9966,33.9966,487020.0
2011-05-03 13:30:00,45.4,45.4,45.3,45.4,251680.0,34.0716,34.0716,33.9966,34.0716,251680.0
2011-05-03 13:40:00,45.4,45.4,45.2,45.3,484250.0,34.0716,34.0716,33.9215,33.9966,484250.0
2011-05-03 13:50:00,45.3,45.4,45.2,45.2,1149550.0,33.9966,34.0716,33.9215,33.9215,1149550.0
2011-05-03 14:00:00,45.2,45.2,45.0,45.0,661110.0,33.9215,33.9215,33.7714,33.7714,661110.0
2011-05-03 14:10:00,45.0,45.1,45.0,45.0,318190.0,33.7714,33.8465,33.7714,33.7714,318190.0
2011-05-03 14:20:00,45.0,45.2,45.0,45.2,583070.0,33.7714,33.9215,33.7714,33.9215,583070.0
2011-05-03 14:30:00,45.2,45.3,45.1,45.2,645490.0,33.9215,33.9966,33.8465,33.9215,645490.0
2011-05-03 14:40:00,45.1,45.2,45.1,45.2,322640.0,33.8465,33.9215,33.8465,33.9215,322640.0
2011-05-03 14:50:00,45.2,45.2,45.0,45.0,575240.0,33.9215,33.9215,33.7714,33.7714,575240.0
2011-05-03 15:00:00,45.1,45.2,45.0,45.0,622710.0,33.8465,33.9215,33.7714,33.7714,622710.0
2011-05-03 15:10:00,45.0,45.1,44.9,45.0,1811000.0,33.7714,33.8465,33.6964,33.7714,1811000.0
2011-05-03 15:20:00,45.0,45.2,44.9,45.1,1596480.0,33.7714,33.9215,33.6964,33.8465,1596480.0
2011-05-03 15:30:00,45.1,45.2,45.0,45.0,1067110.0,33.8465,33.9215,33.7714,33.7714,1067110.0
2011-05-03 15:40:00,45.0,45.2,45.0,45.0,957150.0,33.7714,33.9215,33.7714,33.7714,957150.0
2011-05-03 15:50:00,45.1,45.2,45.0,45.2,1209500.0,33.8465,33.9215,33.7714,33.9215,1209500.0
2011-05-04 09:30:00,45.3,45.4,45.0,45.3,3391280.0,33.9966,34.0716,33.7714,33.9966,3391280.0
2011-05-04 09:40:00,45.4,45.4,45.1,45.4,1397870.0,34.0716,34.0716,33.8465,34.0716,1397870.0
2011-05-04 09:50:00,45.4,45.4,45.1,45.1,1057180.0,34.0716,34.0716,33.8465,33.8465,1057180.0
2011-05-04 10:00:00,45.1,45.2,44.9,44.9,1858600.0,33.8465,33.9215,33.6964,33.6964,1858600.0
2011-05-04 10:10:00,45.0,45.1,44.9,45.0,424700.0,33.7714,33.8465,33.6964,33.7714,424700.0
2011-05-04 10:20:00,45.1,45.1,45.0,45.0,388780.0,33.8465,33.8465,33.7714,33.7714,388780.0
2011-05-04 10:30:00,45.0,45.1,44.9,45.0,1102830.0,33.7714,33.8465,33.6964,33.7714,1102830.0
2011-05-04 10:40:00,45.0,45.1,44.9,45.1,885490.0,33.7714,33.8465,33.6964,33.8465,885490.0
2011-05-04 10:50:00,45.1,45.4,45.0,45.3,1781760.0,33.8465,34.0716,33.7714,33.9966,1781760.0
2011-05-04 11:00:00,45.3,45.4,45.2,45.3,1031430.0,33.9966,34.0716,33.9215,33.9966,1031430.0
2011-05-04 11:10:00,45.4,45.4,45.1,45.2,706970.0,34.0716,34.0716,33.8465,33.9215,706970.0
2011-05-04 11:20:00,45.2,45.2,45.1,45.2,327720.0,33.9215,33.9215,33.8465,33.9215,327720.0
2011-05-04 11:30:00,45.2,45.3,45.1,45.3,567670.0,33.9215,33.9966,33.8465,33.9966,567670.0
2011-05-04 11:40:00,45.2,45.3,45.2,45.2,201680.0,33.9215,33.9966,33.9215,33.9215,201680.0
2011-05-04 11:50:00,45.3,45.3,45.2,45.2,234130.0,33.9966,33.9966,33.9215,33.9215,234130.0
2011-05-04 12:00:00,45.3,45.3,45.2,45.3,164500.0,33.9966,33.9966,33.9215,33.9966,164500.0
2011-05-04 12:10:00,45.3,45.3,45.2,45.3,128780.0,33.9966,33.9966,33.9215,33.9966,128780.0
2011-05-04 12:20:00,45.2,45.3,45.1,45.1,817000.0,33.9215,33.9966,33.8465,33.8465,817000.0
2011-05-04 12:30:00,45.2,45.2,45.1,45.2,180230.0,33.9215,33.9215,33.8465,33.9215,180230.0
2011-05-04 12:40:00,45.2,45.2,45.1,45.2,139830.0,33.9215,33.9215,33.8465,33.9215,139830.0
2011-05-04 12:50:00,45.2,45.2,45.1,45.2,325560.0,33.9215,33.9215,33.8465,33.9215,325560.0
2011-05-04 13:00:00,45.2,45.2,45.1,45.2,181390.0,33.9215,33.9215,33.8465,33.9215,181390.0
2011-05-04 13:10:00,45.2,45.2,45.1,45.2,308770.0,33.9215,33.9215,33.8465,33.9215,308770.0
2011-05-04 13:20:00,45.2,45.2,45.1,45.2,417890.0,33.9215,33.9215,33.8465,33.9215,417890.0
2011-05-04 13:30:00,45.2,45.3,45.1,45.3,417740.0,33.9215,33.9966,33.8465,33.9966,417740.0
2011-05-04 13:40:00,45.3,45.3,45.2,45.2,385130.0,33.9966,33.9966,33.9215,33.9215,385130.0
2011-05-04 13:50:00,45.3,45.3,45.2,45.2,116560.0,33.9966,33.9966,33.9215,33.9215,116560.0
2011-05-04 14:00:00,45.2,45.3,45.1,45.1,555450.0,33.9215,33.9966,33.8465,33.8465,555450.0
2011-05-04 14:10:00,45.2,45.2,45.1,45.2,222590.0,33.9215,33.9215,33.8465,33.9215,222590.0
2011-05-04 14:20:00,45.2,45.2,45.0,45.0,652130.0,33.9215,33.9215,33.7714,33.7714,652130.0
2011-05-04 14:30:00,45.0,45.2,45.0,45.2,545740.0,33.7714,33.9215,33.7714,33.9215,545740.0
2011-05-04 14:40:00,45.2,45.2,45.1,45.2,125560.0,33.9215,33.9215,33.8465,33.9215,125560.0
2011-05-04 14:50:00,45.2,45.2,45.1,45.2,155130.0,33.9215,33.9215,33.8465,33.9215,155130.0
2011-05-04 15:00:00,45.2,45.2,45.0,45.0,509540.0,33.9215,33.9215,33.7714,33.7714,509540.0
2011-05-04 15:10:00,45.1,45.1,45.0,45.1,323080.0,33.8465,33.8465,33.7714,33.8465,323080.0
2011-05-04 15:20:00,45.1,45.2,45.0,45.2,1146000.0,33.8465,33.9215,33.7714,33.9215,1146000.0
2011-05-04 15:30:00,45.2,45.2,45.1,45.2,502460.0,33.9215,33.9215,33.8465,33.9215,502460.0
2011-05-04 15:40:00,45.1,45.2,45.1,45.2,478120.0,33.8465,33.9215,33.8465,33.9215,478120.0
2011-05-04 15:50:00,45.2,45.2,45.1,45.2,1039370.0,33.9215,33.9215,33.8465,33.9215,1039370.0
2011-05-05 09:30:00,44.9,45.0,44.8,45.0,1217670.0,33.6964,33.7714,33.6213,33.7714,1217670.0
2011-05-05 09:40:00,44.9,45.1,44.8,44.9,1921610.0,33.6964,33.8465,33.6213,33.6964,1921610.0
2011-05-05 09:50:00,45.0,45.0,44.8,44.8,1073340.0,33.7714,33.7714,33.6213,33.6213,1073340.0
2011-05-05 10:00:00,44.9,45.0,44.8,44.8,916120.0,33.6964,33.7714,33.6213,33.6213,916120.0
2011-05-05 10:10:00,44.8,44.9,44.8,44.8,327180.0,33.6213,33.6964,33.6213,33.6213,327180.0
2011-05-05 10:20:00,44.9,44.9,44.8,44.8,192920.0,33.6964,33.6964,33.6213,33.6213,192920.0
2011-05-05 10:30:00,44.9,45.0,44.8,44.9,484140.0,33.6964,33.7714,33.6213,33.6964,484140.0
2011-05-05 10:40:00,44.9,45.0,44.8,45.0,607170.0,33.6964,33.7714,33.6213,33.7714,607170.0
2011-05-05 10:50:00,44.9,45.0,44.8,44.9,379610.0,33.6964,33.7714,33.6213,33.6964,379610.0
2011-05-05 11:00:00,44.9,44.9,44.8,44.8,418820.0,33.6964,33.6964,33.6213,33.6213,418820.0
2011-05-05 11:10:00,44.9,44.9,44.8,44.8,195060.0,33.6964,33.6964,33.6213,33.6213,195060.0
2011-05-05 11:20:00,44.9,44.9,44.8,44.8,280290.0,33.6964,33.6964,33.6213,33.6213,280290.0
2011-05-05 11:30:00,44.9,44.9,44.8,44.9,447050.0,33.6964,33.6964,33.6213,33.6964,447050.0
2011-05-05 11:40:00,44.9,45.0,44.8,44.9,1329720.0,33.6964,33.7714,33.6213,33.6964,1329720.0
2011-05-05 11:50:00,44.9,45.0,44.8,45.0,949590.0,33.6964,33.7714,33.6213,33.7714,949590.0
2011-05-05 12:00:00,44.9,45.0,44.9,45.0,136800.0,33.6964,33.7714,33.6964,33.7714,136800.0
2011-05-05 12:10:00,45.0,45.0,44.8,44.9,593000.0,33.7714,33.7714,33.6213,33.6964,593000.0
2011-05-05 12:20:00,44.9,44.9,44.8,44.9,308110.0,33.6964,33.6964,33.6213,33.6964,308110.0
2011-05-05 12:30:00,44.9,44.9,44.8,44.9,133520.0,33.6964,33.6964,33.6213,33.6964,133520.0
2011-05-05 12:40:00,44.9,44.9,44.8,44.9,140910.0,33.6964,33.6964,33.6213,33.6964,140910.0
2011-05-05 12:50:00,44.8,44.9,44.8,44.9,223330.0,33.6213,33.6964,33.6213,33.6964,223330.0
2011-05-05 13:00:00,44.9,44.9,44.8,44.9,103890.0,33.6964,33.6964,33.6213,33.6964,103890.0
2011-05-05 13:10:00,44.9,45.0,44.8,44.9,777280.0,33.6964,33.7714,33.6213,33.6964,777280.0
2011-05-05 13:20:00,44.9,45.0,44.9,45.0,148170.0,33.6964,33.7714,33.6964,33.7714,148170.0
2011-05-05 13:30:00,45.0,45.0,44.9,45.0,243530.0,33.7714,33.7714,33.6964,33.7714,243530.0
2011-05-05 13:40:00,45.0,45.0,44.9,44.9,137370.0,33.7714,33.7714,33.6964,33.6964,137370.0
2011-05-05 13:50:00,45.0,45.0,44.9,44.9,134630.0,33.7714,33.7714,33.6964,33.6964,134630.0
2011-05-05 14:00:00,45.0,45.0,44.8,44.9,400450.0,33.7714,33.7714,33.6213,33.6964,400450.0
2011-05-05 14:10:00,44.9,44.9,44.8,44.9,205520.0,33.6964,33.6964,33.6213,33.6964,205520.0
2011-05-05 14:20:00,44.9,45.0,44.8,44.9,1207220.0,33.6964,33.7714,33.6213,33.6964,1207220.0
2011-05-05 14:30:00,44.8,44.9,44.8,44.9,122490.0,33.6213,33.6964,33.6213,33.6964,122490.0
2011-05-05 14:40:00,44.8,44.9,44.8,44.9,155750.0,33.6213,33.6964,33.6213,33.6964,155750.0
2011-05-05 14:50:00,44.9,44.9,44.8,44.9,160240.0,33.6964,33.6964,33.6213,33.6964,160240.0
2011-05-05 15:00:00,44.9,44.9,44.8,44.8,382990.0,33.6964,33.6964,33.6213,33.6213,382990.0
2011-05-05 15:10:00,44.9,44.9,44.7,44.7,2020470.0,33.6964,33.6964,33.5463,33.5463,2020470.0
2011-05-05 15:20:00,44.7,44.8,44.6,44.6,1449170.0,33.5463,33.6213,33.4712,33.4712,1449170.0
2011-05-05 15:30:00,44.6,44.8,44.6,44.7,1864000.0,33.4712,33.6213,33.4712,33.5463,1864000.0
2011-05-05 15:40:00,44.8,44.8,44.6,44.8,1564130.0,33.6213,33.6213,33.4712,33.6213,1564130.0
2011-05-05 15:50:00,44.8,44.9,44.7,44.9,1757560.0,33.6213,33.6964,33.5463,33.6964,1757560.0
2011-05-06 09:30:00,45.5,45.6,45.2,45.2,5186490.0,34.1467,34.2217,33.9215,33.9215,5186490.0
2011-05-06 09:40:00,45.3,45.5,45.2,45.4,2374200.0,33.9966,34.1467,33.9215,34.0716,2374200.0
2011-05-06 09:50:00,45.5,45.5,45.3,45.4,1482680.0,34.1467,34.1467,33.9966,34.0716,1482680.0
2011-05-06 10:00:00,45.4,45.5,45.3,45.3,1040750.0,34.0716,34.1467,33.9966,33.9966,1040750.0
2011-05-06 10:10:00,45.4,45.5,45.3,45.4,1267850.0,34.0716,34.1467,33.9966,34.0716,1267850.0
2011-05-06 10:20:00,45.5,45.6,45.4,45.5,2292540.0,34.1467,34.2217,34.0716,34.1467,2292540.0
2011-05-06 10:30:00,45.5,45.5,45.3,45.4,645600.0,34.1467,34.1467,33.9966,34.0716,645600.0
2011-05-06 10:40:00,45.4,45.5,45.3,45.4,1146490.0,34.0716,34.1467,33.9966,34.0716,1146490.0
2011-05-06 10:50:00,45.5,45.5,45.4,45.5,399100.0,34.1467,34.1467,34.0716,34.1467,399100.0
2011-05-06 11:00:00,45.4,45.7,45.4,45.7,1938380.0,34.0716,34.2968,34.0716,34.2968,1938380.0
2011-05-06 11:10:00,45.6,45.8,45.6,45.7,1878340.0,34.2217,34.3718,34.2217,34.2968,1878340.0
2011-05-06 11:20:00,45.8,45.8,45.6,45.6,617480.0,34.3718,34.3718,34.2217,34.2217,617480.0
2011-05-06 11:30:00,45.7,45.7,45.6,45.7,251730.0,34.2968,34.2968,34.2217,34.2968,251730.0
2011-05-06 11:40:00,45.6,45.7,45.5,45.6,546640.0,34.2217,34.2968,34.1467,34.2217,546640.0
2011-05-06 11:50:00,45.5,45.6,45.3,45.4,1191420.0,34.1467,34.2217,33.9966,34.0716,1191420.0
2011-05-06 12:00:00,45.4,45.4,45.1,45.2,1571420.0,34.0716,34.0716,33.8465,33.9215,1571420.0
2011-05-06 12:10:00,45.3,45.4,45.2,45.3,1508110.0,33.9966,34.0716,33.9215,33.9966,1508110.0
2011-05-06 12:20:00,45.2,45.4,45.2,45.4,783560.0,33.9215,34.0716,33.9215,34.0716,783560.0
2011-05-06 12:30:00,45.4,45.6,45.3,45.5,2303070.0,34.0716,34.2217,33.9966,34.1467,2303070.0
2011-05-06 12:40:00,45.5,45.6,45.4,45.4,1325640.0,34.1467,34.2217,34.0716,34.0716,1325640.0
2011-05-06 12:50:00,45.4,45.5,45.4,45.5,210640.0,34.0716,34.1467,34.0716,34.1467,210640.0
2011-05-06 13:00:00,45.5,45.6,45.4,45.5,1524000.0,34.1467,34.2217,34.0716,34.1467,1524000.0
2011-05-06 13:10:00,45.4,45.5,45.2,45.2,886460.0,34.0716,34.1467,33.9215,33.9215,886460.0
2011-05-06 13:20:00,45.2,45.4,45.2,45.3,899600.0,33.9215,34.0716,33.9215,33.9966,899600.0
2011-05-06 13:30:00,45.2,45.4,45.2,45.4,705230.0,33.9215,34.0716,33.9215,34.0716,705230.0
2011-05-06 13:40:00,45.3,45.4,45.3,45.3,345870.0,33.9966,34.0716,33.9966,33.9966,345870.0
2011-05-06 13:50:00,45.4,45.4,45.3,45.3,550880.0,34.0716,34.0716,33.9966,33.9966,550880.0
2011-05-06 14:00:00,45.4,45.4,45.3,45.3,485840.0,34.0716,34.0716,33.9966,33.9966,485840.0
2011-05-06 14:10:00,45.4,45.5,45.3,45.3,1117090.0,34.0716,34.1467,33.9966,33.9966,1117090.0
2011-05-06 14:20:00,45.3,45.5,45.3,45.4,724060.0,33.9966,34.1467,33.9966,34.0716,724060.0
2011-05-06 14:30:00,45.4,45.4,45.2,45.3,1357090.0,34.0716,34.0716,33.9215,33.9966,1357090.0
2011-05-06 14:40:00,45.3,45.3,45.2,45.2,360780.0,33.9966,33.9966,33.9215,33.9215,360780.0
2011-05-06 14:50:00,45.3,45.3,45.2,45.3,266730.0,33.9966,33.9966,33.9215,33.9966,266730.0
2011-05-06 15:00:00,45.2,45.3,45.1,45.2,1080770.0,33.9215,33.9966,33.8465,33.9215,1080770.0
2011-05-06 15:10:00,45.3,45.3,45.2,45.3,355360.0,33.9966,33.9966,33.9215,33.9966,355360.0
2011-05-06 15:20:00,45.3,45.4,45.2,45.4,1573980.0,33.9966,34.0716,33.9215,34.0716,1573980.0
2011-05-06 15:30:00,45.4,45.4,45.2,45.3,1247710.0,34.0716,34.0716,33.9215,33.9966,1247710.0
2011-05-06 15:40:00,45.3,45.4,45.2,45.3,1100550.0,33.9966,34.0716,33.9215,33.9966,1100550.0
2011-05-06 15:50:00,45.3,45.3,45.0,45.2,2786920.0,33.9966,33.9966,33.7714,33.9215,2786920.0
2011-05-09 09:30:00,44.89,45.12,44.41,44.6,3235200.0,33.6889,33.8615,33.3286,33.4712,3235200.0
2011-05-09 09:40:00,44.6,44.65,44.38,44.56,2235800.0,33.4712,33.5088,33.3061,33.4412,2235800.0
2011-05-09 09:50:00,44.57,44.65,44.45,44.46,1447700.0,33.4487,33.5088,33.3587,33.3662,1447700.0
2011-05-09 10:00:00,44.47,44.47,44.32,44.35,2168000.0,33.3737,33.3737,33.2611,33.2836,2168000.0
2011-05-09 10:10:00,44.35,44.39,44.25,44.31,1612100.0,33.2836,33.3136,33.2086,33.2536,1612100.0
2011-05-09 10:20:00,44.31,44.44,44.25,44.31,1394900.0,33.2536,33.3512,33.2086,33.2536,1394900.0
2011-05-09 10:30:00,44.32,44.34,44.22,44.22,1590100.0,33.2611,33.2761,33.1861,33.1861,1590100.0
2011-05-09 10:40:00,44.22,44.26,44.1,44.18,1337500.0,33.1861,33.2161,33.096,33.156,1337500.0
2011-05-09 10:50:00,44.17,44.31,44.17,44.22,1138100.0,33.1485,33.2536,33.1485,33.1861,1138100.0
2011-05-09 11:00:00,44.22,44.23,43.98,44.12,2357000.0,33.1861,33.1936,33.0059,33.111,2357000.0
2011-05-09 11:10:00,44.12,44.13,44.0,44.07,1697000.0,33.111,33.1185,33.021,33.0735,1697000.0
2011-05-09 11:20:00,44.08,44.12,44.0,44.06,1325300.0,33.081,33.111,33.021,33.066,1325300.0
2011-05-09 11:30:00,44.05,44.06,43.91,43.96,1017000.0,33.0585,33.066,32.9534,32.9909,1017000.0
2011-05-09 11:40:00,43.96,43.97,43.85,43.94,1453700.0,32.9909,32.9984,32.9084,32.9759,1453700.0
2011-05-09 11:50:00,43.94,44.09,43.93,44.04,1057200.0,32.9759,33.0885,32.9684,33.051,1057200.0
2011-05-09 12:00:00,44.04,44.13,44.02,44.11,971900.0,33.051,33.1185,33.036,33.1035,971900.0
2011-05-09 12:10:00,44.11,44.3,44.1,44.23,1093100.0,33.1035,33.2461,33.096,33.1936,1093100.0
2011-05-09 12:20:00,44.23,44.27,44.16,44.25,813800.0,33.1936,33.2236,33.141,33.2086,813800.0
2011-05-09 12:30:00,44.25,44.3,44.22,44.25,653300.0,33.2086,33.2461,33.1861,33.2086,653300.0
2011-05-09 12:40:00,44.25,44.25,44.13,44.2,756300.0,33.2086,33.2086,33.1185,33.171,756300.0
2011-05-09 12:50:00,44.2,44.22,44.13,44.16,546800.0,33.171,33.1861,33.1185,33.141,546800.0
2011-05-09 13:00:00,44.16,44.23,44.15,44.22,427900.0,33.141,33.1936,33.1335,33.1861,427900.0
2011-05-09 13:10:00,44.23,44.23,44.14,44.15,535100.0,33.1936,33.1936,33.126,33.1335,535100.0
2011-05-09 13:20:00,44.16,44.16,44.09,44.1,454100.0,33.141,33.141,33.0885,33.096,454100.0
2011-05-09 13:30:00,44.1,44.15,44.1,44.1,393400.0,33.096,33.1335,33.096,33.096,393400.0
2011-05-09 13:40:00,44.1,44.16,44.08,44.11,460100.0,33.096,33.141,33.081,33.1035,460100.0
2011-05-09 13:50:00,44.11,44.12,44.04,44.08,632100.0,33.1035,33.111,33.051,33.081,632100.0
2011-05-09 14:00:00,44.08,44.12,44.0,44.03,570000.0,33.081,33.111,33.021,33.0435,570000.0
2011-05-09 14:10:00,44.03,44.16,44.02,44.09,892000.0,33.0435,33.141,33.036,33.0885,892000.0
2011-05-09 14:20:00,44.09,44.09,44.04,44.08,550100.0,33.0885,33.0885,33.051,33.081,550100.0
2011-05-09 14:30:00,44.08,44.15,44.06,44.09,565400.0,33.081,33.1335,33.066,33.0885,565400.0
2011-05-09 14:40:00,44.1,44.13,44.02,44.08,761400.0,33.096,33.1185,33.036,33.081,761400.0
2011-05-09 14:50:00,44.07,44.09,43.96,43.97,995400.0,33.0735,33.0885,32.9909,32.9984,995400.0
2011-05-09 15:00:00,43.96,44.04,43.92,43.98,801300.0,32.9909,33.051,32.9609,33.0059,801300.0
2011-05-09 15:10:00,43.99,44.03,43.96,44.0,947000.0,33.0134,33.0435,32.9909,33.021,947000.0
2011-05-09 15:20:00,44.01,44.05,43.97,44.03,882400.0,33.0285,33.0585,32.9984,33.0435,882400.0
2011-05-09 15:30:00,44.04,44.08,43.97,43.99,967400.0,33.051,33.081,32.9984,33.0134,967400.0
2011-05-09 15:40:00,43.99,44.13,43.99,44.11,1709000.0,33.0134,33.1185,33.0134,33.1035,1709000.0
2011-05-09 15:50:00,44.11,44.17,44.06,44.16,2864800.0,33.1035,33.1485,33.066,33.141,2864800.0
2011-05-10 09:30:00,44.01,44.12,43.75,43.86,3159600.0,33.0285,33.111,32.8333,32.9159,3159600.0
2011-05-10 09:40:00,43.87,44.1,43.85,44.07,1939600.0,32.9234,33.096,32.9084,33.0735,1939600.0
2011-05-10 09:50:00,44.07,44.08,43.98,44.04,1243300.0,33.0735,33.081,33.0059,33.051,1243300.0
2011-05-10 10:00:00,44.04,44.15,43.96,44.14,2209100.0,33.051,33.1335,32.9909,33.126,2209100.0
2011-05-10 10:10:00,44.14,44.43,44.14,44.37,2407900.0,33.126,33.3437,33.126,33.2986,2407900.0
2011-05-10 10:20:00,44.37,44.45,44.3,44.38,1556000.0,33.2986,33.3587,33.2461,33.3061,1556000.0
2011-05-10 10:30:00,44.38,44.5,44.36,44.43,1595800.0,33.3061,33.3962,33.2911,33.3437,1595800.0
2011-05-10 10:40:00,44.42,44.5,44.37,44.47,1049400.0,33.3362,33.3962,33.2986,33.3737,1049400.0
2011-05-10 10:50:00,44.47,44.53,44.42,44.44,1219700.0,33.3737,33.4187,33.3362,33.3512,1219700.0
2011-05-10 11:00:00,44.45,44.47,44.37,44.38,696800.0,33.3587,33.3737,33.2986,33.3061,696800.0
2011-05-10 11:10:00,44.38,44.4,44.26,44.29,689100.0,33.3061,33.3211,33.2161,33.2386,689100.0
2011-05-10 11:20:00,44.3,44.31,44.11,44.14,1078800.0,33.2461,33.2536,33.1035,33.126,1078800.0
2011-05-10 11:30:00,44.14,44.25,44.12,44.2,751300.0,33.126,33.2086,33.111,33.171,751300.0
2011-05-10 11:40:00,44.2,44.3,44.2,44.22,564600.0,33.171,33.2461,33.171,33.1861,564600.0
2011-05-10 11:50:00,44.22,44.23,44.11,44.21,1174000.0,33.1861,33.1936,33.1035,33.1786,1174000.0
2011-05-10 12:00:00,44.21,44.23,44.17,44.21,576600.0,33.1786,33.1936,33.1485,33.1786,576600.0
2011-05-10 12:10:00,44.2,44.23,44.16,44.21,887500.0,33.171,33.1936,33.141,33.1786,887500.0
2011-05-10 12:20:00,44.22,44.3,44.21,44.3,888400.0,33.1861,33.2461,33.1786,33.2461,888400.0
2011-05-10 12:30:00,44.29,44.36,44.21,44.26,1264300.0,33.2386,33.2911,33.1786,33.2161,1264300.0
2011-05-10 12:40:00,44.26,44.27,44.15,44.18,1124100.0,33.2161,33.2236,33.1335,33.156,1124100.0
2011-05-10 12:50:00,44.18,44.23,44.16,44.19,433100.0,33.156,33.1936,33.141,33.1635,433100.0
2011-05-10 13:00:00,44.19,44.19,44.13,44.14,373800.0,33.1635,33.1635,33.1185,33.126,373800.0
2011-05-10 13:10:00,44.13,44.15,44.04,44.1,541300.0,33.1185,33.1335,33.051,33.096,541300.0
2011-05-10 13:20:00,44.09,44.09,44.0,44.05,811300.0,33.0885,33.0885,33.021,33.0585,811300.0
2011-05-10 13:30:00,44.05,44.08,44.01,44.02,564500.0,33.0585,33.081,33.0285,33.036,564500.0
2011-05-10 13:40:00,44.02,44.15,44.01,44.12,683900.0,33.036,33.1335,33.0285,33.111,683900.0
2011-05-10 13:50:00,44.11,44.19,44.09,44.18,457500.0,33.1035,33.1635,33.0885,33.156,457500.0
2011-05-10 14:00:00,44.19,44.19,44.15,44.18,601800.0,33.1635,33.1635,33.1335,33.156,601800.0
2011-05-10 14:10:00,44.18,44.18,44.07,44.09,529400.0,33.156,33.156,33.0735,33.0885,529400.0
2011-05-10 14:20:00,44.09,44.15,44.06,44.14,446300.0,33.0885,33.1335,33.066,33.126,446300.0
2011-05-10 14:30:00,44.15,44.21,44.11,44.21,430100.0,33.1335,33.1786,33.1035,33.1786,430100.0
2011-05-10 14:40:00,44.21,44.24,44.19,44.2,512500.0,33.1786,33.2011,33.1635,33.171,512500.0
2011-05-10 14:50:00,44.2,44.23,44.19,44.22,443700.0,33.171,33.1936,33.1635,33.1861,443700.0
2011-05-10 15:00:00,44.22,44.24,44.15,44.22,729800.0,33.1861,33.2011,33.1335,33.1861,729800.0
2011-05-10 15:10:00,44.22,44.29,44.18,44.28,709800.0,33.1861,33.2386,33.156,33.2311,709800.0
2011-05-10 15:20:00,44.27,44.29,44.22,44.22,631900.0,33.2236,33.2386,33.1861,33.1861,631900.0
2011-05-10 15:30:00,44.22,44.25,44.21,44.21,526600.0,33.1861,33.2086,33.1786,33.1786,526600.0
2011-05-10 15:40:00,44.21,44.23,44.18,44.22,916800.0,33.1786,33.1936,33.156,33.1861,916800.0
2011-05-10 15:50:00,44.22,44.24,44.14,44.22,1676800.0,33.1861,33.2011,33.126,33.1861,1676800.0
2011-05-11 09:30:00,44.03,44.14,44.0,44.12,1411100.0,33.0435,33.126,33.021,33.111,1411100.0
2011-05-11 09:40:00,44.11,44.19,44.08,44.1,871300.0,33.1035,33.1635,33.081,33.096,871300.0
2011-05-11 09:50:00,44.1,44.18,44.04,44.07,1228600.0,33.096,33.156,33.051,33.0735,1228600.0
2011-05-11 10:00:00,44.07,44.08,43.91,43.98,1546200.0,33.0735,33.081,32.9534,33.0059,1546200.0
2011-05-11 10:10:00,43.98,43.99,43.9,43.95,1107000.0,33.0059,33.0134,32.9459,32.9834,1107000.0
2011-05-11 10:20:00,43.94,43.97,43.86,43.91,1050700.0,32.9759,32.9984,32.9159,32.9534,1050700.0
2011-05-11 10:30:00,43.91,43.91,43.75,43.84,1695300.0,32.9534,32.9534,32.8333,32.9009,1695300.0
2011-05-11 10:40:00,43.84,43.9,43.77,43.83,1247500.0,32.9009,32.9459,32.8483,32.8934,1247500.0
2011-05-11 10:50:00,43.83,43.86,43.8,43.81,1156600.0,32.8934,32.9159,32.8709,32.8784,1156600.0
2011-05-11 11:00:00,43.79,43.81,43.63,43.68,1907700.0,32.8634,32.8784,32.7433,32.7808,1907700.0
2011-05-11 11:10:00,43.68,43.7,43.57,43.62,2178100.0,32.7808,32.7958,32.6982,32.7358,2178100.0
2011-05-11 11:20:00,43.62,43.69,43.6,43.61,1243900.0,32.7358,32.7883,32.7208,32.7283,1243900.0
2011-05-11 11:30:00,43.62,43.7,43.61,43.66,878700.0,32.7358,32.7958,32.7283,32.7658,878700.0
2011-05-11 11:40:00,43.65,43.7,43.61,43.63,749000.0,32.7583,32.7958,32.7283,32.7433,749000.0
2011-05-11 11:50:00,43.63,43.66,43.51,43.59,813900.0,32.7433,32.7658,32.6532,32.7133,813900.0
2011-05-11 12:00:00,43.6,43.61,43.13,43.27,3082800.0,32.7208,32.7283,32.368,32.4731,3082800.0
2011-05-11 12:10:00,43.27,43.33,43.0,43.07,2388600.0,32.4731,32.5181,32.2705,32.323,2388600.0
2011-05-11 12:20:00,43.07,43.29,43.04,43.27,1578600.0,32.323,32.4881,32.3005,32.4731,1578600.0
2011-05-11 12:30:00,43.26,43.28,43.17,43.27,841200.0,32.4656,32.4806,32.3981,32.4731,841200.0
2011-05-11 12:40:00,43.27,43.28,43.12,43.15,827900.0,32.4731,32.4806,32.3605,32.383,827900.0
2011-05-11 12:50:00,43.14,43.26,43.13,43.26,658100.0,32.3755,32.4656,32.368,32.4656,658100.0
2011-05-11 13:00:00,43.25,43.28,43.03,43.04,766800.0,32.4581,32.4806,32.293,32.3005,766800.0
2011-05-11 13:10:00,43.04,43.08,42.88,43.06,2134700.0,32.3005,32.3305,32.1804,32.3155,2134700.0
2011-05-11 13:20:00,43.05,43.14,43.05,43.06,749300.0,32.308,32.3755,32.308,32.3155,749300.0
2011-05-11 13:30:00,43.06,43.18,43.05,43.13,1024400.0,32.3155,32.4056,32.308,32.368,1024400.0
2011-05-11 13:40:00,43.14,43.15,43.05,43.06,586900.0,32.3755,32.383,32.308,32.3155,586900.0
2011-05-11 13:50:00,43.06,43.15,43.06,43.12,731900.0,32.3155,32.383,32.3155,32.3605,731900.0
2011-05-11 14:00:00,43.11,43.11,43.01,43.02,572600.0,32.353,32.353,32.278,32.2855,572600.0
2011-05-11 14:10:00,43.02,43.03,42.92,42.96,1036700.0,32.2855,32.293,32.2104,32.2405,1036700.0
2011-05-11 14:20:00,42.95,43.02,42.9,42.93,858700.0,32.233,32.2855,32.1954,32.2179,858700.0
2011-05-11 14:30:00,42.93,42.97,42.89,42.9,954800.0,32.2179,32.248,32.1879,32.1954,954800.0
2011-05-11 14:40:00,42.9,42.94,42.77,42.82,1496800.0,32.1954,32.2254,32.0979,32.1354,1496800.0
2011-05-11 14:50:00,42.81,42.86,42.75,42.79,991500.0,32.1279,32.1654,32.0829,32.1129,991500.0
2011-05-11 15:00:00,42.79,42.95,42.78,42.9,1301500.0,32.1129,32.233,32.1054,32.1954,1301500.0
2011-05-11 15:10:00,42.91,42.99,42.86,42.97,1184600.0,32.2029,32.263,32.1654,32.248,1184600.0
2011-05-11 15:20:00,42.96,43.09,42.96,43.05,1312000.0,32.2405,32.338,32.2405,32.308,1312000.0
2011-05-11 15:30:00,43.05,43.08,42.91,42.95,1371800.0,32.308,32.3305,32.2029,32.233,1371800.0
2011-05-11 15:40:00,42.93,43.04,42.88,43.02,1383500.0,32.2179,32.3005,32.1804,32.2855,1383500.0
2011-05-11 15:50:00,43.03,43.07,42.9,42.92,3444700.0,32.293,32.323,32.1954,32.2104,3444700.0
2011-05-12 09:30:00,42.21,42.36,41.82,41.96,5503900.0,31.6776,31.7902,31.3849,31.49,5503900.0
2011-05-12 09:40:00,41.97,42.01,41.62,41.74,3059900.0,31.4975,31.5275,31.2348,31.3249,3059900.0
2011-05-12 09:50:00,41.75,41.94,41.65,41.75,2984600.0,31.3324,31.475,31.2573,31.3324,2984600.0
2011-05-12 10:00:00,41.75,42.02,41.69,41.97,2774700.0,31.3324,31.535,31.2874,31.4975,2774700.0
2011-05-12 10:10:00,42.0,42.01,41.85,41.91,2536300.0,31.52,31.5275,31.4074,31.4525,2536300.0
2011-05-12 10:20:00,41.91,42.0,41.81,41.89,1476100.0,31.4525,31.52,31.3774,31.4374,1476100.0
2011-05-12 10:30:00,41.89,41.95,41.78,41.88,1215000.0,31.4374,31.4825,31.3549,31.4299,1215000.0
2011-05-12 10:40:00,41.88,41.93,41.82,41.89,978300.0,31.4299,31.4675,31.3849,31.4374,978300.0
2011-05-12 10:50:00,41.88,41.93,41.86,41.88,710300.0,31.4299,31.4675,31.4149,31.4299,710300.0
2011-05-12 11:00:00,41.88,41.96,41.81,41.83,789300.0,31.4299,31.49,31.3774,31.3924,789300.0
2011-05-12 11:10:00,41.82,42.0,41.82,42.0,1092200.0,31.3849,31.52,31.3849,31.52,1092200.0
2011-05-12 11:20:00,42.0,42.14,41.99,42.12,1967300.0,31.52,31.6251,31.5125,31.6101,1967300.0
2011-05-12 11:30:00,42.11,42.15,42.03,42.06,1680000.0,31.6026,31.6326,31.5425,31.565,1680000.0
2011-05-12 11:40:00,42.05,42.07,42.02,42.05,1154700.0,31.5575,31.5725,31.535,31.5575,1154700.0
2011-05-12 11:50:00,42.05,42.07,41.92,41.95,1212300.0,31.5575,31.5725,31.46,31.4825,1212300.0
2011-05-12 12:00:00,41.95,42.02,41.94,41.99,780700.0,31.4825,31.535,31.475,31.5125,780700.0
2011-05-12 12:10:00,41.99,42.01,41.95,42.0,718800.0,31.5125,31.5275,31.4825,31.52,718800.0
2011-05-12 12:20:00,42.01,42.02,41.96,41.97,597400.0,31.5275,31.535,31.49,31.4975,597400.0
2011-05-12 12:30:00,41.98,42.03,41.94,42.0,939100.0,31.505,31.5425,31.475,31.52,939100.0
2011-05-12 12:40:00,41.99,42.02,41.98,41.99,560000.0,31.5125,31.535,31.505,31.5125,560000.0
2011-05-12 12:50:00,41.98,42.07,41.98,42.04,671300.0,31.505,31.5725,31.505,31.55,671300.0
2011-05-12 13:00:00,42.05,42.19,42.03,42.15,1321300.0,31.5575,31.6626,31.5425,31.6326,1321300.0
2011-05-12 13:10:00,42.16,42.25,42.1,42.21,1470200.0,31.6401,31.7076,31.595,31.6776,1470200.0
2011-05-12 13:20:00,42.2,42.27,42.19,42.21,1027200.0,31.6701,31.7226,31.6626,31.6776,1027200.0
2011-05-12 13:30:00,42.2,42.22,42.09,42.18,914100.0,31.6701,31.6851,31.5875,31.6551,914100.0
2011-05-12 13:40:00,42.18,42.18,42.11,42.13,482200.0,31.6551,31.6551,31.6026,31.6176,482200.0
2011-05-12 13:50:00,42.13,42.16,42.02,42.08,1016500.0,31.6176,31.6401,31.535,31.58,1016500.0
2011-05-12 14:00:00,42.08,42.11,42.01,42.09,1205600.0,31.58,31.6026,31.5275,31.5875,1205600.0
2011-05-12 14:10:00,42.09,42.14,42.05,42.05,559200.0,31.5875,31.6251,31.5575,31.5575,559200.0
2011-05-12 14:20:00,42.05,42.06,41.92,41.96,1451700.0,31.5575,31.565,31.46,31.49,1451700.0
2011-05-12 14:30:00,41.95,41.97,41.84,41.88,1451500.0,31.4825,31.4975,31.3999,31.4299,1451500.0
2011-05-12 14:40:00,41.88,41.96,41.87,41.93,654700.0,31.4299,31.49,31.4224,31.4675,654700.0
2011-05-12 14:50:00,41.93,42.0,41.89,41.98,1288100.0,31.4675,31.52,31.4374,31.505,1288100.0
2011-05-12 15:00:00,41.97,42.1,41.95,42.1,1270200.0,31.4975,31.595,31.4825,31.595,1270200.0
2011-05-12 15:10:00,42.09,42.17,42.02,42.16,1070200.0,31.5875,31.6476,31.535,31.6401,1070200.0
2011-05-12 15:20:00,42.15,42.21,42.1,42.15,1547900.0,31.6326,31.6776,31.595,31.6326,1547900.0
2011-05-12 15:30:00,42.14,42.3,42.13,42.28,1001600.0,31.6251,31.7451,31.6176,31.7301,1001600.0
2011-05-12 15:40:00,42.29,42.34,42.23,42.25,1790400.0,31.7376,31.7752,31.6926,31.7076,1790400.0
2011-05-12 15:50:00,42.25,42.45,42.24,42.42,3376300.0,31.7076,31.8577,31.7001,31.8352,3376300.0
2011-05-13 09:30:00,42.27,42.5,42.11,42.16,1712700.0,31.7226,31.8952,31.6026,31.6401,1712700.0
2011-05-13 09:40:00,42.16,42.25,42.03,42.06,1255600.0,31.6401,31.7076,31.5425,31.565,1255600.0
2011-05-13 09:50:00,42.06,42.1,41.9,42.0,1804300.0,31.565,31.595,31.445,31.52,1804300.0
2011-05-13 10:00:00,42.01,42.05,41.88,41.97,1345700.0,31.5275,31.5575,31.4299,31.4975,1345700.0
2011-05-13 10:10:00,41.97,42.1,41.96,42.04,952900.0,31.4975,31.595,31.49,31.55,952900.0
2011-05-13 10:20:00,42.04,42.27,42.01,42.21,2374300.0,31.55,31.7226,31.5275,31.6776,2374300.0
2011-05-13 10:30:00,42.21,42.22,42.01,42.07,1454300.0,31.6776,31.6851,31.5275,31.5725,1454300.0
2011-05-13 10:40:00,42.07,42.12,42.01,42.06,646700.0,31.5725,31.6101,31.5275,31.565,646700.0
2011-05-13 10:50:00,42.06,42.09,42.03,42.07,978000.0,31.565,31.5875,31.5425,31.5725,978000.0
2011-05-13 11:00:00,42.08,42.08,41.97,42.02,979000.0,31.58,31.58,31.4975,31.535,979000.0
2011-05-13 11:10:00,42.02,42.08,41.98,41.99,651700.0,31.535,31.58,31.505,31.5125,651700.0
2011-05-13 11:20:00,41.99,42.0,41.85,41.88,1656900.0,31.5125,31.52,31.4074,31.4299,1656900.0
2011-05-13 11:30:00,41.87,41.92,41.85,41.85,772700.0,31.4224,31.46,31.4074,31.4074,772700.0
2011-05-13 11:40:00,41.85,41.91,41.77,41.81,1295700.0,31.4074,31.4525,31.3474,31.3774,1295700.0
2011-05-13 11:50:00,41.81,41.86,41.75,41.77,774300.0,31.3774,31.4149,31.3324,31.3474,774300.0
2011-05-13 12:00:00,41.77,41.84,41.7,41.72,780800.0,31.3474,31.3999,31.2949,31.3099,780800.0
2011-05-13 12:10:00,41.71,41.79,41.61,41.74,875400.0,31.3024,31.3624,31.2273,31.3249,875400.0
2011-05-13 12:20:00,41.75,41.75,41.52,41.56,1399600.0,31.3324,31.3324,31.1598,31.1898,1399600.0
2011-05-13 12:30:00,41.56,41.58,41.42,41.5,1569600.0,31.1898,31.2048,31.0847,31.1448,1569600.0
2011-05-13 12:40:00,41.5,41.58,41.47,41.56,815400.0,31.1448,31.2048,31.1222,31.1898,815400.0
2011-05-13 12:50:00,41.56,41.68,41.56,41.67,1025400.0,31.1898,31.2798,31.1898,31.2723,1025400.0
2011-05-13 13:00:00,41.67,41.8,41.65,41.73,1149200.0,31.2723,31.3699,31.2573,31.3174,1149200.0
2011-05-13 13:10:00,41.73,41.77,41.67,41.73,555000.0,31.3174,31.3474,31.2723,31.3174,555000.0
2011-05-13 13:20:00,41.73,41.8,41.66,41.7,668900.0,31.3174,31.3699,31.2648,31.2949,668900.0
2011-05-13 13:30:00,41.7,41.75,41.65,41.69,733900.0,31.2949,31.3324,31.2573,31.2874,733900.0
2011-05-13 13:40:00,41.7,41.79,41.69,41.75,488400.0,31.2949,31.3624,31.2874,31.3324,488400.0
2011-05-13 13:50:00,41.74,41.78,41.72,41.78,633400.0,31.3249,31.3549,31.3099,31.3549,633400.0
2011-05-13 14:00:00,41.77,41.86,41.76,41.84,750300.0,31.3474,31.4149,31.3399,31.3999,750300.0
2011-05-13 14:10:00,41.84,41.86,41.79,41.86,484700.0,31.3999,31.4149,31.3624,31.4149,484700.0
2011-05-13 14:20:00,41.86,41.96,41.86,41.89,1053100.0,31.4149,31.49,31.4149,31.4374,1053100.0
2011-05-13 14:30:00,41.9,41.91,41.83,41.88,495800.0,31.445,31.4525,31.3924,31.4299,495800.0
2011-05-13 14:40:00,41.89,41.9,41.81,41.82,422000.0,31.4374,31.445,31.3774,31.3849,422000.0
2011-05-13 14:50:00,41.82,41.83,41.75,41.79,466200.0,31.3849,31.3924,31.3324,31.3624,466200.0
2011-05-13 15:00:00,41.79,41.79,41.7,41.78,433900.0,31.3624,31.3624,31.2949,31.3549,433900.0
2011-05-13 15:10:00,41.79,41.82,41.72,41.72,510900.0,31.3624,31.3849,31.3099,31.3099,510900.0
2011-05-13 15:20:00,41.72,41.73,41.66,41.69,1080300.0,31.3099,31.3174,31.2648,31.2874,1080300.0
2011-05-13 15:30:00,41.7,41.73,41.69,41.7,819600.0,31.2949,31.3174,31.2874,31.2949,819600.0
2011-05-13 15:40:00,41.71,41.72,41.62,41.65,1254000.0,31.3024,31.3099,31.2348,31.2573,1254000.0
2011-05-13 15:50:00,41.65,41.65,41.49,41.51,3323900.0,31.2573,31.2573,31.1373,31.1523,3323900.0
2011-05-16 09:30:00,41.04,41.47,40.94,41.42,5232800.0,30.7995,31.1222,30.7245,31.0847,5232800.0
2011-05-16 09:40:00,41.42,41.47,41.2,41.22,2254700.0,31.0847,31.1222,30.9196,30.9346,2254700.0
2011-05-16 09:50:00,41.22,41.32,41.16,41.31,2252900.0,30.9346,31.0097,30.8896,31.0022,2252900.0
2011-05-16 10:00:00,41.31,41.61,41.3,41.47,2420200.0,31.0022,31.2273,30.9947,31.1222,2420200.0
2011-05-16 10:10:00,41.46,41.6,41.46,41.56,1204100.0,31.1147,31.2198,31.1147,31.1898,1204100.0
2011-05-16 10:20:00,41.57,41.98,41.56,41.79,2384100.0,31.1973,31.505,31.1898,31.3624,2384100.0
2011-05-16 10:30:00,41.79,41.82,41.67,41.73,833200.0,31.3624,31.3849,31.2723,31.3174,833200.0
2011-05-16 10:40:00,41.73,41.81,41.67,41.67,1044200.0,31.3174,31.3774,31.2723,31.2723,1044200.0
2011-05-16 10:50:00,41.67,41.76,41.63,41.66,657500.0,31.2723,31.3399,31.2423,31.2648,657500.0
2011-05-16 11:00:00,41.66,41.74,41.54,41.56,721200.0,31.2648,31.3249,31.1748,31.1898,721200.0
2011-05-16 11:10:00,41.56,41.62,41.54,41.56,609100.0,31.1898,31.2348,31.1748,31.1898,609100.0
2011-05-16 11:20:00,41.56,41.58,41.41,41.43,805700.0,31.1898,31.2048,31.0772,31.0922,805700.0
2011-05-16 11:30:00,41.44,41.53,41.38,41.52,952600.0,31.0997,31.1673,31.0547,31.1598,952600.0
2011-05-16 11:40:00,41.53,41.54,41.48,41.49,704800.0,31.1673,31.1748,31.1298,31.1373,704800.0
2011-05-16 11:50:00,41.48,41.53,41.43,41.5,525900.0,31.1298,31.1673,31.0922,31.1448,525900.0
2011-05-16 12:00:00,41.5,41.53,41.48,41.49,423600.0,31.1448,31.1673,31.1298,31.1373,423600.0
2011-05-16 12:10:00,41.49,41.53,41.48,41.5,476900.0,31.1373,31.1673,31.1298,31.1448,476900.0
2011-05-16 12:20:00,41.5,41.54,41.49,41.49,467800.0,31.1448,31.1748,31.1373,31.1373,467800.0
2011-05-16 12:30:00,41.49,41.58,41.49,41.58,550100.0,31.1373,31.2048,31.1373,31.2048,550100.0
2011-05-16 12:40:00,41.57,41.59,41.5,41.51,319900.0,31.1973,31.2123,31.1448,31.1523,319900.0
2011-05-16 12:50:00,41.5,41.51,41.35,41.37,705500.0,31.1448,31.1523,31.0322,31.0472,705500.0
2011-05-16 13:00:00,41.37,41.38,41.28,41.33,635100.0,31.0472,31.0547,30.9797,31.0172,635100.0
2011-05-16 13:10:00,41.33,41.42,41.28,41.42,515500.0,31.0172,31.0847,30.9797,31.0847,515500.0
2011-05-16 13:20:00,41.42,41.42,41.29,41.33,521400.0,31.0847,31.0847,30.9872,31.0172,521400.0
2011-05-16 13:30:00,41.32,41.4,41.32,41.4,234600.0,31.0097,31.0697,31.0097,31.0697,234600.0
2011-05-16 13:40:00,41.4,41.42,41.38,41.39,375500.0,31.0697,31.0847,31.0547,31.0622,375500.0
2011-05-16 13:50:00,41.39,41.44,41.38,41.38,357700.0,31.0622,31.0997,31.0547,31.0547,357700.0
2011-05-16 14:00:00,41.38,41.51,41.37,41.51,442100.0,31.0547,31.1523,31.0472,31.1523,442100.0
2011-05-16 14:10:00,41.5,41.53,41.43,41.47,345600.0,31.1448,31.1673,31.0922,31.1222,345600.0
2011-05-16 14:20:00,41.47,41.49,41.37,41.38,337800.0,31.1222,31.1373,31.0472,31.0547,337800.0
2011-05-16 14:30:00,41.38,41.43,41.26,41.32,1051200.0,31.0547,31.0922,30.9646,31.0097,1051200.0
2011-05-16 14:40:00,41.32,41.38,41.28,41.37,735700.0,31.0097,31.0547,30.9797,31.0472,735700.0
2011-05-16 14:50:00,41.37,41.38,41.31,41.35,444100.0,31.0472,31.0547,31.0022,31.0322,444100.0
2011-05-16 15:00:00,41.34,41.46,41.34,41.38,493000.0,31.0247,31.1147,31.0247,31.0547,493000.0
2011-05-16 15:10:00,41.37,41.38,41.31,41.31,661100.0,31.0472,31.0547,31.0022,31.0022,661100.0
2011-05-16 15:20:00,41.31,41.32,41.26,41.28,775600.0,31.0022,31.0097,30.9646,30.9797,775600.0
2011-05-16 15:30:00,41.27,41.31,41.2,41.21,1450100.0,30.9722,31.0022,30.9196,30.9271,1450100.0
2011-05-16 15:40:00,41.2,41.21,41.08,41.13,1860100.0,30.9196,30.9271,30.8296,30.8671,1860100.0
2011-05-16 15:50:00,41.13,41.25,41.12,41.21,2169500.0,30.8671,30.9571,30.8596,30.9271,2169500.0
2011-05-17 09:30:00,41.01,41.38,40.99,41.27,2010900.0,30.777,31.0547,30.762,30.9722,2010900.0
2011-05-17 09:40:00,41.28,41.6,41.2,41.58,1460100.0,30.9797,31.2198,30.9196,31.2048,1460100.0
2011-05-17 09:50:00,41.57,41.6,41.35,41.36,1061700.0,31.1973,31.2198,31.0322,31.0397,1061700.0
2011-05-17 10:00:00,41.36,41.4,41.27,41.39,789300.0,31.0397,31.0697,30.9722,31.0622,789300.0
2011-05-17 10:10:00,41.38,41.5,41.35,41.48,1012700.0,31.0547,31.1448,31.0322,31.1298,1012700.0
2011-05-17 10:20:00,41.48,41.53,41.42,41.44,845600.0,31.1298,31.1673,31.0847,31.0997,845600.0
2011-05-17 10:30:00,41.44,41.44,41.21,41.3,667200.0,31.0997,31.0997,30.9271,30.9947,667200.0
2011-05-17 10:40:00,41.3,41.32,41.22,41.29,658300.0,30.9947,31.0097,30.9346,30.9872,658300.0
2011-05-17 10:50:00,41.29,41.3,41.18,41.24,813200.0,30.9872,30.9947,30.9046,30.9496,813200.0
2011-05-17 11:00:00,41.24,41.25,41.08,41.15,790300.0,30.9496,30.9571,30.8296,30.8821,790300.0
2011-05-17 11:10:00,41.15,41.23,41.06,41.15,1288700.0,30.8821,30.9421,30.8146,30.8821,1288700.0
2011-05-17 11:20:00,41.14,41.21,41.14,41.18,703900.0,30.8746,30.9271,30.8746,30.9046,703900.0
2011-05-17 11:30:00,41.17,41.2,41.0,41.01,1366000.0,30.8971,30.9196,30.7695,30.777,1366000.0
2011-05-17 11:40:00,41.01,41.22,41.0,41.2,1256400.0,30.777,30.9346,30.7695,30.9196,1256400.0
2011-05-17 11:50:00,41.2,41.26,41.16,41.23,1132400.0,30.9196,30.9646,30.8896,30.9421,1132400.0
2011-05-17 12:00:00,41.22,41.32,41.2,41.31,1012100.0,30.9346,31.0097,30.9196,31.0022,1012100.0
2011-05-17 12:10:00,41.32,41.46,41.31,41.36,982500.0,31.0097,31.1147,31.0022,31.0397,982500.0
2011-05-17 12:20:00,41.36,41.44,41.3,41.31,582300.0,31.0397,31.0997,30.9947,31.0022,582300.0
2011-05-17 12:30:00,41.3,41.41,41.27,41.34,612700.0,30.9947,31.0772,30.9722,31.0247,612700.0
2011-05-17 12:40:00,41.34,41.43,41.28,41.34,657000.0,31.0247,31.0922,30.9797,31.0247,657000.0
2011-05-17 12:50:00,41.34,41.44,41.24,41.29,788200.0,31.0247,31.0997,30.9496,30.9872,788200.0
2011-05-17 13:00:00,41.29,41.32,41.21,41.24,748400.0,30.9872,31.0097,30.9271,30.9496,748400.0
2011-05-17 13:10:00,41.24,41.25,41.2,41.2,352200.0,30.9496,30.9571,30.9196,30.9196,352200.0
2011-05-17 13:20:00,41.2,41.22,41.2,41.21,371700.0,30.9196,30.9346,30.9196,30.9271,371700.0
2011-05-17 13:30:00,41.21,41.3,41.2,41.27,592300.0,30.9271,30.9947,30.9196,30.9722,592300.0
2011-05-17 13:40:00,41.27,41.32,41.22,41.32,534200.0,30.9722,31.0097,30.9346,31.0097,534200.0
2011-05-17 13:50:00,41.31,41.37,41.24,41.27,447000.0,31.0022,31.0472,30.9496,30.9722,447000.0
2011-05-17 14:00:00,41.26,41.41,41.25,41.31,682900.0,30.9646,31.0772,30.9571,31.0022,682900.0
2011-05-17 14:10:00,41.32,41.35,41.25,41.25,326600.0,31.0097,31.0322,30.9571,30.9571,326600.0
2011-05-17 14:20:00,41.25,41.29,41.2,41.2,389800.0,30.9571,30.9872,30.9196,30.9196,389800.0
2011-05-17 14:30:00,41.2,41.26,41.2,41.25,364000.0,30.9196,30.9646,30.9196,30.9571,364000.0
2011-05-17 14:40:00,41.25,41.33,41.17,41.32,695900.0,30.9571,31.0172,30.8971,31.0097,695900.0
2011-05-17 14:50:00,41.32,41.41,41.31,41.41,650900.0,31.0097,31.0772,31.0022,31.0772,650900.0
2011-05-17 15:00:00,41.4,41.48,41.38,41.47,918100.0,31.0697,31.1298,31.0547,31.1222,918100.0
2011-05-17 15:10:00,41.47,41.5,41.39,41.46,982300.0,31.1222,31.1448,31.0622,31.1147,982300.0
2011-05-17 15:20:00,41.46,41.51,41.44,41.51,799200.0,31.1147,31.1523,31.0997,31.1523,799200.0
2011-05-17 15:30:00,41.5,41.65,41.46,41.62,1321000.0,31.1448,31.2573,31.1147,31.2348,1321000.0
2011-05-17 15:40:00,41.62,41.65,41.5,41.56,1655100.0,31.2348,31.2573,31.1448,31.1898,1655100.0
2011-05-17 15:50:00,41.56,41.57,41.47,41.55,1993600.0,31.1898,31.1973,31.1222,31.1823,1993600.0
2011-05-18 09:30:00,41.49,41.55,41.2,41.22,1783300.0,31.1373,31.1823,30.9196,30.9346,1783300.0
2011-05-18 09:40:00,41.22,41.31,41.2,41.25,1312000.0,30.9346,31.0022,30.9196,30.9571,1312000.0
2011-05-18 09:50:00,41.24,41.32,41.2,41.24,1166900.0,30.9496,31.0097,30.9196,30.9496,1166900.0
2011-05-18 10:00:00,41.24,41.26,41.07,41.15,1314400.0,30.9496,30.9646,30.8221,30.8821,1314400.0
2011-05-18 10:10:00,41.14,41.21,41.1,41.19,708300.0,30.8746,30.9271,30.8446,30.9121,708300.0
2011-05-18 10:20:00,41.2,41.29,41.17,41.24,582700.0,30.9196,30.9872,30.8971,30.9496,582700.0
2011-05-18 10:30:00,41.24,41.34,41.23,41.31,636400.0,30.9496,31.0247,30.9421,31.0022,636400.0
2011-05-18 10:40:00,41.3,41.33,41.25,41.31,512100.0,30.9947,31.0172,30.9571,31.0022,512100.0
2011-05-18 10:50:00,41.3,41.32,41.21,41.28,601600.0,30.9947,31.0097,30.9271,30.9797,601600.0
2011-05-18 11:00:00,41.28,41.4,41.27,41.31,710100.0,30.9797,31.0697,30.9722,31.0022,710100.0
2011-05-18 11:10:00,41.31,41.35,41.26,41.34,447700.0,31.0022,31.0322,30.9646,31.0247,447700.0
2011-05-18 11:20:00,41.34,41.35,41.21,41.26,492100.0,31.0247,31.0322,30.9271,30.9646,492100.0
2011-05-18 11:30:00,41.26,41.29,41.24,41.24,317600.0,30.9646,30.9872,30.9496,30.9496,317600.0
2011-05-18 11:40:00,41.24,41.26,41.17,41.2,408000.0,30.9496,30.9646,30.8971,30.9196,408000.0
2011-05-18 11:50:00,41.19,41.21,41.14,41.15,378700.0,30.9121,30.9271,30.8746,30.8821,378700.0
2011-05-18 12:00:00,41.16,41.2,41.11,41.12,497900.0,30.8896,30.9196,30.8521,30.8596,497900.0
2011-05-18 12:10:00,41.12,41.18,41.1,41.17,456000.0,30.8596,30.9046,30.8446,30.8971,456000.0
2011-05-18 12:20:00,41.16,41.17,41.11,41.16,341900.0,30.8896,30.8971,30.8521,30.8896,341900.0
2011-05-18 12:30:00,41.16,41.19,41.1,41.14,609900.0,30.8896,30.9121,30.8446,30.8746,609900.0
2011-05-18 12:40:00,41.14,41.2,41.12,41.15,386900.0,30.8746,30.9196,30.8596,30.8821,386900.0
2011-05-18 12:50:00,41.16,41.25,41.14,41.23,1379500.0,30.8896,30.9571,30.8746,30.9421,1379500.0
2011-05-18 13:00:00,41.23,41.34,41.22,41.31,1365900.0,30.9421,31.0247,30.9346,31.0022,1365900.0
2011-05-18 13:10:00,41.32,41.32,41.23,41.27,472700.0,31.0097,31.0097,30.9421,30.9722,472700.0
2011-05-18 13:20:00,41.27,41.29,41.24,41.25,336600.0,30.9722,30.9872,30.9496,30.9571,336600.0
2011-05-18 13:30:00,41.25,41.25,41.2,41.23,455900.0,30.9571,30.9571,30.9196,30.9421,455900.0
2011-05-18 13:40:00,41.23,41.27,41.23,41.23,208300.0,30.9421,30.9722,30.9421,30.9421,208300.0
2011-05-18 13:50:00,41.24,41.24,41.19,41.22,1435300.0,30.9496,30.9496,30.9121,30.9346,1435300.0
2011-05-18 14:00:00,41.22,41.26,41.1,41.18,1288200.0,30.9346,30.9646,30.8446,30.9046,1288200.0
2011-05-18 14:10:00,41.18,41.22,41.13,41.17,541200.0,30.9046,30.9346,30.8671,30.8971,541200.0
2011-05-18 14:20:00,41.17,41.2,41.1,41.13,669300.0,30.8971,30.9196,30.8446,30.8671,669300.0
2011-05-18 14:30:00,41.13,41.17,41.03,41.04,707300.0,30.8671,30.8971,30.792,30.7995,707300.0
2011-05-18 14:40:00,41.05,41.06,41.0,41.05,884200.0,30.807,30.8146,30.7695,30.807,884200.0
2011-05-18 14:50:00,41.06,41.06,41.02,41.03,465500.0,30.8146,30.8146,30.7845,30.792,465500.0
2011-05-18 15:00:00,41.03,41.14,41.02,41.12,667200.0,30.792,30.8746,30.7845,30.8596,667200.0
2011-05-18 15:10:00,41.12,41.2,41.11,41.16,730100.0,30.8596,30.9196,30.8521,30.8896,730100.0
2011-05-18 15:20:00,41.16,41.25,41.15,41.24,732100.0,30.8896,30.9571,30.8821,30.9496,732100.0
2011-05-18 15:30:00,41.23,41.25,41.15,41.15,675500.0,30.9421,30.9571,30.8821,30.8821,675500.0
2011-05-18 15:40:00,41.15,41.26,41.15,41.19,1912400.0,30.8821,30.9646,30.8821,30.9121,1912400.0
2011-05-18 15:50:00,41.19,41.25,41.18,41.23,2274100.0,30.9121,30.9571,30.9046,30.9421,2274100.0
2011-05-19 09:30:00,41.35,41.59,41.34,41.49,2547600.0,31.0322,31.2123,31.0247,31.1373,2547600.0
2011-05-19 09:40:00,41.49,41.57,41.42,41.53,1664600.0,31.1373,31.1973,31.0847,31.1673,1664600.0
2011-05-19 09:50:00,41.53,41.62,41.48,41.55,1232200.0,31.1673,31.2348,31.1298,31.1823,1232200.0
2011-05-19 10:00:00,41.55,41.56,41.44,41.48,1098500.0,31.1823,31.1898,31.0997,31.1298,1098500.0
2011-05-19 10:10:00,41.49,41.51,41.35,41.4,921200.0,31.1373,31.1523,31.0322,31.0697,921200.0
2011-05-19 10:20:00,41.4,41.46,41.37,41.42,1157900.0,31.0697,31.1147,31.0472,31.0847,1157900.0
2011-05-19 10:30:00,41.42,41.43,41.34,41.37,952900.0,31.0847,31.0922,31.0247,31.0472,952900.0
2011-05-19 10:40:00,41.37,41.39,41.34,41.36,670000.0,31.0472,31.0622,31.0247,31.0397,670000.0
2011-05-19 10:50:00,41.35,41.36,41.25,41.3,985200.0,31.0322,31.0397,30.9571,30.9947,985200.0
2011-05-19 11:00:00,41.29,41.32,41.25,41.28,498100.0,30.9872,31.0097,30.9571,30.9797,498100.0
2011-05-19 11:10:00,41.27,41.31,41.24,41.3,806600.0,30.9722,31.0022,30.9496,30.9947,806600.0
2011-05-19 11:20:00,41.3,41.33,41.17,41.2,707900.0,30.9947,31.0172,30.8971,30.9196,707900.0
2011-05-19 11:30:00,41.2,41.25,41.18,41.23,552700.0,30.9196,30.9571,30.9046,30.9421,552700.0
2011-05-19 11:40:00,41.24,41.33,41.23,41.31,478900.0,30.9496,31.0172,30.9421,31.0022,478900.0
2011-05-19 11:50:00,41.31,41.33,41.27,41.32,681500.0,31.0022,31.0172,30.9722,31.0097,681500.0
2011-05-19 12:00:00,41.31,41.39,41.3,41.38,551100.0,31.0022,31.0622,30.9947,31.0547,551100.0
2011-05-19 12:10:00,41.37,41.39,41.32,41.33,592000.0,31.0472,31.0622,31.0097,31.0172,592000.0
2011-05-19 12:20:00,41.34,41.4,41.3,41.38,355000.0,31.0247,31.0697,30.9947,31.0547,355000.0
2011-05-19 12:30:00,41.38,41.39,41.27,41.33,396700.0,31.0547,31.0622,30.9722,31.0172,396700.0
2011-05-19 12:40:00,41.33,41.35,41.25,41.33,432000.0,31.0172,31.0322,30.9571,31.0172,432000.0
2011-05-19 12:50:00,41.33,41.34,41.27,41.3,230100.0,31.0172,31.0247,30.9722,30.9947,230100.0
2011-05-19 13:00:00,41.3,41.34,41.27,41.31,378000.0,30.9947,31.0247,30.9722,31.0022,378000.0
2011-05-19 13:10:00,41.32,41.37,41.3,41.37,203200.0,31.0097,31.0472,30.9947,31.0472,203200.0
2011-05-19 13:20:00,41.36,41.38,41.33,41.34,182000.0,31.0397,31.0547,31.0172,31.0247,182000.0
2011-05-19 13:30:00,41.35,41.36,41.3,41.34,525600.0,31.0322,31.0397,30.9947,31.0247,525600.0
2011-05-19 13:40:00,41.35,41.4,41.34,41.39,332300.0,31.0322,31.0697,31.0247,31.0622,332300.0
2011-05-19 13:50:00,41.39,41.45,41.38,41.44,484500.0,31.0622,31.1072,31.0547,31.0997,484500.0
2011-05-19 14:00:00,41.43,41.49,41.43,41.46,385000.0,31.0922,31.1373,31.0922,31.1147,385000.0
2011-05-19 14:10:00,41.45,41.48,41.35,41.37,447900.0,31.1072,31.1298,31.0322,31.0472,447900.0
2011-05-19 14:20:00,41.37,41.39,41.3,41.32,329600.0,31.0472,31.0622,30.9947,31.0097,329600.0
2011-05-19 14:30:00,41.31,41.37,41.3,41.36,370200.0,31.0022,31.0472,30.9947,31.0397,370200.0
2011-05-19 14:40:00,41.37,41.38,41.28,41.37,389100.0,31.0472,31.0547,30.9797,31.0472,389100.0
2011-05-19 14:50:00,41.36,41.37,41.3,41.31,366200.0,31.0397,31.0472,30.9947,31.0022,366200.0
2011-05-19 15:00:00,41.32,41.33,41.29,41.32,257600.0,31.0097,31.0172,30.9872,31.0097,257600.0
2011-05-19 15:10:00,41.32,41.39,41.3,41.37,371600.0,31.0097,31.0622,30.9947,31.0472,371600.0
2011-05-19 15:20:00,41.36,41.44,41.35,41.44,711800.0,31.0397,31.0997,31.0322,31.0997,711800.0
2011-05-19 15:30:00,41.44,41.5,41.42,41.46,930900.0,31.0997,31.1448,31.0847,31.1147,930900.0
2011-05-19 15:40:00,41.45,41.51,41.43,41.45,1443900.0,31.1072,31.1523,31.0922,31.1072,1443900.0
2011-05-19 15:50:00,41.45,41.45,41.35,41.38,2134500.0,31.1072,31.1072,31.0322,31.0547,2134500.0
2011-05-20 09:30:00,41.12,41.41,41.05,41.39,1971900.0,30.8596,31.0772,30.807,31.0622,1971900.0
2011-05-20 09:40:00,41.39,41.64,41.37,41.59,2102100.0,31.0622,31.2498,31.0472,31.2123,2102100.0
2011-05-20 09:50:00,41.58,41.62,41.46,41.49,1313200.0,31.2048,31.2348,31.1147,31.1373,1313200.0
2011-05-20 10:00:00,41.5,41.53,41.46,41.5,756100.0,31.1448,31.1673,31.1147,31.1448,756100.0
2011-05-20 10:10:00,41.49,41.56,41.38,41.42,777900.0,31.1373,31.1898,31.0547,31.0847,777900.0
2011-05-20 10:20:00,41.43,41.45,41.32,41.36,537900.0,31.0922,31.1072,31.0097,31.0397,537900.0
2011-05-20 10:30:00,41.36,41.44,41.32,41.41,462500.0,31.0397,31.0997,31.0097,31.0772,462500.0
2011-05-20 10:40:00,41.41,41.43,41.3,41.31,454500.0,31.0772,31.0922,30.9947,31.0022,454500.0
2011-05-20 10:50:00,41.31,41.36,41.3,41.33,401000.0,31.0022,31.0397,30.9947,31.0172,401000.0
2011-05-20 11:00:00,41.34,41.34,41.26,41.29,675300.0,31.0247,31.0247,30.9646,30.9872,675300.0
2011-05-20 11:10:00,41.29,41.42,41.28,41.41,559700.0,30.9872,31.0847,30.9797,31.0772,559700.0
2011-05-20 11:20:00,41.41,41.41,41.35,41.4,451100.0,31.0772,31.0772,31.0322,31.0697,451100.0
2011-05-20 11:30:00,41.41,41.45,41.38,41.41,427900.0,31.0772,31.1072,31.0547,31.0772,427900.0
2011-05-20 11:40:00,41.41,41.43,41.36,41.36,282300.0,31.0772,31.0922,31.0397,31.0397,282300.0
2011-05-20 11:50:00,41.37,41.37,41.25,41.27,618100.0,31.0472,31.0472,30.9571,30.9722,618100.0
2011-05-20 12:00:00,41.27,41.3,41.2,41.21,451900.0,30.9722,30.9947,30.9196,30.9271,451900.0
2011-05-20 12:10:00,41.21,41.27,41.16,41.25,687500.0,30.9271,30.9722,30.8896,30.9571,687500.0
2011-05-20 12:20:00,41.25,41.31,41.24,41.29,372400.0,30.9571,31.0022,30.9496,30.9872,372400.0
2011-05-20 12:30:00,41.3,41.35,41.27,41.33,506700.0,30.9947,31.0322,30.9722,31.0172,506700.0
2011-05-20 12:40:00,41.32,41.37,41.23,41.25,382400.0,31.0097,31.0472,30.9421,30.9571,382400.0
2011-05-20 12:50:00,41.26,41.26,41.15,41.15,442700.0,30.9646,30.9646,30.8821,30.8821,442700.0
2011-05-20 13:00:00,41.15,41.2,41.14,41.15,509800.0,30.8821,30.9196,30.8746,30.8821,509800.0
2011-05-20 13:10:00,41.16,41.18,41.12,41.15,453700.0,30.8896,30.9046,30.8596,30.8821,453700.0
2011-05-20 13:20:00,41.15,41.22,41.15,41.18,527200.0,30.8821,30.9346,30.8821,30.9046,527200.0
2011-05-20 13:30:00,41.19,41.23,41.18,41.23,338600.0,30.9121,30.9421,30.9046,30.9421,338600.0
2011-05-20 13:40:00,41.23,41.26,41.12,41.13,551700.0,30.9421,30.9646,30.8596,30.8671,551700.0
2011-05-20 13:50:00,41.13,41.14,41.07,41.12,716600.0,30.8671,30.8746,30.8221,30.8596,716600.0
2011-05-20 14:00:00,41.13,41.15,41.05,41.05,808600.0,30.8671,30.8821,30.807,30.807,808600.0
2011-05-20 14:10:00,41.05,41.09,41.05,41.07,579300.0,30.807,30.8371,30.807,30.8221,579300.0
2011-05-20 14:20:00,41.06,41.09,41.04,41.07,616800.0,30.8146,30.8371,30.7995,30.8221,616800.0
2011-05-20 14:30:00,41.07,41.07,41.04,41.05,369200.0,30.8221,30.8221,30.7995,30.807,369200.0
2011-05-20 14:40:00,41.05,41.06,41.02,41.03,652700.0,30.807,30.8146,30.7845,30.792,652700.0
2011-05-20 14:50:00,41.03,41.04,41.0,41.01,1422500.0,30.792,30.7995,30.7695,30.777,1422500.0
2011-05-20 15:00:00,41.01,41.03,40.96,40.98,859300.0,30.777,30.792,30.7395,30.7545,859300.0
2011-05-20 15:10:00,40.98,41.03,40.97,40.97,687800.0,30.7545,30.792,30.747,30.747,687800.0
2011-05-20 15:20:00,40.97,41.04,40.96,41.0,927800.0,30.747,30.7995,30.7395,30.7695,927800.0
2011-05-20 15:30:00,41.0,41.07,41.0,41.05,1214000.0,30.7695,30.8221,30.7695,30.807,1214000.0
2011-05-20 15:40:00,41.05,41.05,41.01,41.03,929500.0,30.807,30.807,30.777,30.792,929500.0
2011-05-20 15:50:00,41.04,41.05,41.0,41.02,2863900.0,30.7995,30.807,30.7695,30.7845,2863900.0
2011-05-23 09:30:00,40.32,40.57,40.2,40.43,2996800.0,30.2592,30.4468,30.1691,30.3418,2996800.0
2011-05-23 09:40:00,40.43,40.58,40.33,40.57,1754600.0,30.3418,30.4543,30.2667,30.4468,1754600.0
2011-05-23 09:50:00,40.57,40.64,40.43,40.6,1461800.0,30.4468,30.4994,30.3418,30.4693,1461800.0
2011-05-23 10:00:00,40.59,40.6,40.49,40.51,817100.0,30.4618,30.4693,30.3868,30.4018,817100.0
2011-05-23 10:10:00,40.51,40.51,40.38,40.41,970000.0,30.4018,30.4018,30.3042,30.3267,970000.0
2011-05-23 10:20:00,40.41,40.48,40.38,40.46,963600.0,30.3267,30.3793,30.3042,30.3643,963600.0
2011-05-23 10:30:00,40.47,40.54,40.46,40.52,900500.0,30.3718,30.4243,30.3643,30.4093,900500.0
2011-05-23 10:40:00,40.52,40.53,40.44,40.47,568400.0,30.4093,30.4168,30.3493,30.3718,568400.0
2011-05-23 10:50:00,40.48,40.52,40.42,40.43,706500.0,30.3793,30.4093,30.3342,30.3418,706500.0
2011-05-23 11:00:00,40.43,40.5,40.42,40.47,619400.0,30.3418,30.3943,30.3342,30.3718,619400.0
2011-05-23 11:10:00,40.48,40.52,40.4,40.43,712500.0,30.3793,30.4093,30.3192,30.3418,712500.0
2011-05-23 11:20:00,40.44,40.46,40.4,40.41,466300.0,30.3493,30.3643,30.3192,30.3267,466300.0
2011-05-23 11:30:00,40.4,40.43,40.33,40.39,704100.0,30.3192,30.3418,30.2667,30.3117,704100.0
2011-05-23 11:40:00,40.4,40.41,40.35,40.39,588200.0,30.3192,30.3267,30.2817,30.3117,588200.0
2011-05-23 11:50:00,40.39,40.41,40.28,40.3,688400.0,30.3117,30.3267,30.2292,30.2442,688400.0
2011-05-23 12:00:00,40.29,40.3,40.23,40.24,556200.0,30.2367,30.2442,30.1917,30.1992,556200.0
2011-05-23 12:10:00,40.23,40.24,40.18,40.2,924500.0,30.1917,30.1992,30.1541,30.1691,924500.0
2011-05-23 12:20:00,40.2,40.24,40.18,40.24,393500.0,30.1691,30.1992,30.1541,30.1992,393500.0
2011-05-23 12:30:00,40.25,40.3,40.22,40.27,475400.0,30.2067,30.2442,30.1842,30.2217,475400.0
2011-05-23 12:40:00,40.27,40.28,40.21,40.27,460100.0,30.2217,30.2292,30.1766,30.2217,460100.0
2011-05-23 12:50:00,40.27,40.31,40.23,40.26,386800.0,30.2217,30.2517,30.1917,30.2142,386800.0
2011-05-23 13:00:00,40.26,40.29,40.21,40.24,359400.0,30.2142,30.2367,30.1766,30.1992,359400.0
2011-05-23 13:10:00,40.24,40.25,40.22,40.23,338300.0,30.1992,30.2067,30.1842,30.1917,338300.0
2011-05-23 13:20:00,40.23,40.25,40.19,40.2,434800.0,30.1917,30.2067,30.1616,30.1691,434800.0
2011-05-23 13:30:00,40.2,40.23,40.15,40.15,568500.0,30.1691,30.1917,30.1316,30.1316,568500.0
2011-05-23 13:40:00,40.15,40.19,40.14,40.18,438600.0,30.1316,30.1616,30.1241,30.1541,438600.0
2011-05-23 13:50:00,40.17,40.2,40.13,40.18,550100.0,30.1466,30.1691,30.1166,30.1541,550100.0
2011-05-23 14:00:00,40.18,40.21,40.16,40.2,494400.0,30.1541,30.1766,30.1391,30.1691,494400.0
2011-05-23 14:10:00,40.2,40.29,40.2,40.28,748900.0,30.1691,30.2367,30.1691,30.2292,748900.0
2011-05-23 14:20:00,40.28,40.33,40.27,40.31,642700.0,30.2292,30.2667,30.2217,30.2517,642700.0
2011-05-23 14:30:00,40.3,40.42,40.29,40.37,636300.0,30.2442,30.3342,30.2367,30.2967,636300.0
2011-05-23 14:40:00,40.37,40.39,40.3,40.31,547500.0,30.2967,30.3117,30.2442,30.2517,547500.0
2011-05-23 14:50:00,40.31,40.35,40.25,40.26,561200.0,30.2517,30.2817,30.2067,30.2142,561200.0
2011-05-23 15:00:00,40.26,40.34,40.25,40.28,678200.0,30.2142,30.2742,30.2067,30.2292,678200.0
2011-05-23 15:10:00,40.29,40.31,40.24,40.27,518800.0,30.2367,30.2517,30.1992,30.2217,518800.0
2011-05-23 15:20:00,40.27,40.31,40.23,40.25,685800.0,30.2217,30.2517,30.1917,30.2067,685800.0
2011-05-23 15:30:00,40.25,40.28,40.15,40.15,826000.0,30.2067,30.2292,30.1316,30.1316,826000.0
2011-05-23 15:40:00,40.15,40.18,40.1,40.14,1583500.0,30.1316,30.1541,30.0941,30.1241,1583500.0
2011-05-23 15:50:00,40.14,40.16,40.06,40.15,3126900.0,30.1241,30.1391,30.0641,30.1316,3126900.0
2011-05-24 09:30:00,40.23,40.42,40.2,40.28,1701800.0,30.1917,30.3342,30.1691,30.2292,1701800.0
2011-05-24 09:40:00,40.28,40.32,40.07,40.08,1128000.0,30.2292,30.2592,30.0716,30.0791,1128000.0
2011-05-24 09:50:00,40.08,40.19,40.07,40.14,1053100.0,30.0791,30.1616,30.0716,30.1241,1053100.0
2011-05-24 10:00:00,40.14,40.2,40.04,40.05,1302000.0,30.1241,30.1691,30.0491,30.0566,1302000.0
2011-05-24 10:10:00,40.05,40.12,40.02,40.09,1149900.0,30.0566,30.1091,30.0341,30.0866,1149900.0
2011-05-24 10:20:00,40.08,40.12,39.87,39.93,2562900.0,30.0791,30.1091,29.9215,29.9665,2562900.0
2011-05-24 10:30:00,39.93,39.96,39.83,39.89,2280000.0,29.9665,29.989,29.8915,29.9365,2280000.0
2011-05-24 10:40:00,39.89,39.96,39.88,39.91,779200.0,29.9365,29.989,29.929,29.9515,779200.0
2011-05-24 10:50:00,39.92,39.93,39.75,39.78,1577100.0,29.959,29.9665,29.8314,29.8539,1577100.0
2011-05-24 11:00:00,39.78,39.88,39.75,39.81,1279500.0,29.8539,29.929,29.8314,29.8765,1279500.0
2011-05-24 11:10:00,39.8,39.81,39.68,39.69,1403000.0,29.869,29.8765,29.7789,29.7864,1403000.0
2011-05-24 11:20:00,39.69,39.75,39.68,39.7,1980000.0,29.7864,29.8314,29.7789,29.7939,1980000.0
2011-05-24 11:30:00,39.69,39.73,39.54,39.55,1531100.0,29.7864,29.8164,29.6738,29.6813,1531100.0
2011-05-24 11:40:00,39.55,39.61,39.41,39.5,2471400.0,29.6813,29.7264,29.5763,29.6438,2471400.0
2011-05-24 11:50:00,39.5,39.63,39.49,39.61,1575900.0,29.6438,29.7414,29.6363,29.7264,1575900.0
2011-05-24 12:00:00,39.59,39.78,39.59,39.77,2199800.0,29.7114,29.8539,29.7114,29.8464,2199800.0
2011-05-24 12:10:00,39.76,39.79,39.73,39.76,807700.0,29.8389,29.8614,29.8164,29.8389,807700.0
2011-05-24 12:20:00,39.76,39.93,39.75,39.92,1282900.0,29.8389,29.9665,29.8314,29.959,1282900.0
2011-05-24 12:30:00,39.92,39.92,39.77,39.81,791700.0,29.959,29.959,29.8464,29.8765,791700.0
2011-05-24 12:40:00,39.83,39.89,39.8,39.82,672500.0,29.8915,29.9365,29.869,29.884,672500.0
2011-05-24 12:50:00,39.82,39.87,39.8,39.81,726100.0,29.884,29.9215,29.869,29.8765,726100.0
2011-05-24 13:00:00,39.81,39.86,39.8,39.83,769800.0,29.8765,29.914,29.869,29.8915,769800.0
2011-05-24 13:10:00,39.83,39.84,39.69,39.72,466200.0,29.8915,29.899,29.7864,29.8089,466200.0
2011-05-24 13:20:00,39.71,39.82,39.71,39.81,633300.0,29.8014,29.884,29.8014,29.8765,633300.0
2011-05-24 13:30:00,39.81,39.85,39.76,39.82,484900.0,29.8765,29.9065,29.8389,29.884,484900.0
2011-05-24 13:40:00,39.82,39.82,39.77,39.78,397700.0,29.884,29.884,29.8464,29.8539,397700.0
2011-05-24 13:50:00,39.78,39.88,39.74,39.83,573500.0,29.8539,29.929,29.8239,29.8915,573500.0
2011-05-24 14:00:00,39.85,39.91,39.81,39.89,651700.0,29.9065,29.9515,29.8765,29.9365,651700.0
2011-05-24 14:10:00,39.89,39.99,39.87,39.99,1014000.0,29.9365,30.0115,29.9215,30.0115,1014000.0
2011-05-24 14:20:00,39.99,40.19,39.98,40.11,2061200.0,30.0115,30.1616,30.004,30.1016,2061200.0
2011-05-24 14:30:00,40.11,40.17,40.06,40.08,1065200.0,30.1016,30.1466,30.0641,30.0791,1065200.0
2011-05-24 14:40:00,40.09,40.19,40.08,40.17,693100.0,30.0866,30.1616,30.0791,30.1466,693100.0
2011-05-24 14:50:00,40.17,40.18,40.12,40.14,573700.0,30.1466,30.1541,30.1091,30.1241,573700.0
2011-05-24 15:00:00,40.13,40.36,40.12,40.35,1521800.0,30.1166,30.2892,30.1091,30.2817,1521800.0
2011-05-24 15:10:00,40.36,40.4,40.3,40.35,1621100.0,30.2892,30.3192,30.2442,30.2817,1621100.0
2011-05-24 15:20:00,40.35,40.54,40.3,40.52,2366000.0,30.2817,30.4243,30.2442,30.4093,2366000.0
2011-05-24 15:30:00,40.52,40.6,40.46,40.56,2998400.0,30.4093,30.4693,30.3643,30.4393,2998400.0
2011-05-24 15:40:00,40.56,40.69,40.55,40.58,2716200.0,30.4393,30.5369,30.4318,30.4543,2716200.0
2011-05-24 15:50:00,40.58,40.65,40.5,40.5,3389700.0,30.4543,30.5069,30.3943,30.3943,3389700.0
2011-05-25 09:30:00,40.24,40.76,40.2,40.71,3039700.0,30.2067,30.597,30.1766,30.5595,3039700.0
2011-05-25 09:40:00,40.71,40.71,40.33,40.43,1242400.0,30.5595,30.5595,30.2742,30.3493,1242400.0
2011-05-25 09:50:00,40.46,40.52,40.42,40.47,905400.0,30.3718,30.4168,30.3418,30.3793,905400.0
2011-05-25 10:00:00,40.48,40.59,40.47,40.56,1147500.0,30.3868,30.4694,30.3793,30.4469,1147500.0
2011-05-25 10:10:00,40.56,40.58,40.31,40.46,1351500.0,30.4469,30.4619,30.2592,30.3718,1351500.0
2011-05-25 10:20:00,40.47,40.73,40.41,40.63,1108000.0,30.3793,30.5745,30.3343,30.4994,1108000.0
2011-05-25 10:30:00,40.63,40.76,40.56,40.74,1064100.0,30.4994,30.597,30.4469,30.582,1064100.0
2011-05-25 10:40:00,40.74,40.81,40.65,40.68,1075700.0,30.582,30.6345,30.5144,30.5369,1075700.0
2011-05-25 10:50:00,40.67,40.75,40.64,40.68,524100.0,30.5294,30.5895,30.5069,30.5369,524100.0
2011-05-25 11:00:00,40.7,40.85,40.67,40.72,879600.0,30.552,30.6646,30.5294,30.567,879600.0
2011-05-25 11:10:00,40.73,40.75,40.67,40.69,559400.0,30.5745,30.5895,30.5294,30.5444,559400.0
2011-05-25 11:20:00,40.69,40.73,40.58,40.59,695500.0,30.5444,30.5745,30.4619,30.4694,695500.0
2011-05-25 11:30:00,40.58,40.65,40.49,40.62,736900.0,30.4619,30.5144,30.3943,30.4919,736900.0
2011-05-25 11:40:00,40.62,40.7,40.61,40.61,507200.0,30.4919,30.552,30.4844,30.4844,507200.0
2011-05-25 11:50:00,40.61,40.65,40.56,40.59,344100.0,30.4844,30.5144,30.4469,30.4694,344100.0
2011-05-25 12:00:00,40.6,40.61,40.56,40.59,392700.0,30.4769,30.4844,30.4469,30.4694,392700.0
2011-05-25 12:10:00,40.59,40.67,40.56,40.56,783100.0,30.4694,30.5294,30.4469,30.4469,783100.0
2011-05-25 12:20:00,40.57,40.58,40.46,40.47,368200.0,30.4544,30.4619,30.3718,30.3793,368200.0
2011-05-25 12:30:00,40.47,40.52,40.41,40.42,362000.0,30.3793,30.4168,30.3343,30.3418,362000.0
2011-05-25 12:40:00,40.42,40.45,40.36,40.41,542700.0,30.3418,30.3643,30.2967,30.3343,542700.0
2011-05-25 12:50:00,40.41,40.54,40.4,40.54,317500.0,30.3343,30.4318,30.3268,30.4318,317500.0
2011-05-25 13:00:00,40.54,40.55,40.46,40.5,307600.0,30.4318,30.4394,30.3718,30.4018,307600.0
2011-05-25 13:10:00,40.5,40.51,40.45,40.47,348600.0,30.4018,30.4093,30.3643,30.3793,348600.0
2011-05-25 13:20:00,40.47,40.48,40.27,40.28,643700.0,30.3793,30.3868,30.2292,30.2367,643700.0
2011-05-25 13:30:00,40.27,40.34,40.27,40.32,624300.0,30.2292,30.2817,30.2292,30.2667,624300.0
2011-05-25 13:40:00,40.31,40.37,40.27,40.3,549100.0,30.2592,30.3042,30.2292,30.2517,549100.0
2011-05-25 13:50:00,40.3,40.31,40.28,40.3,299500.0,30.2517,30.2592,30.2367,30.2517,299500.0
2011-05-25 14:00:00,40.3,40.4,40.29,40.37,1123600.0,30.2517,30.3268,30.2442,30.3042,1123600.0
2011-05-25 14:10:00,40.39,40.44,40.34,40.39,715600.0,30.3193,30.3568,30.2817,30.3193,715600.0
2011-05-25 14:20:00,40.39,40.57,40.38,40.5,1033200.0,30.3193,30.4544,30.3117,30.4018,1033200.0
2011-05-25 14:30:00,40.51,40.51,40.35,40.37,692500.0,30.4093,30.4093,30.2892,30.3042,692500.0
2011-05-25 14:40:00,40.38,40.41,40.37,40.38,423000.0,30.3117,30.3343,30.3042,30.3117,423000.0
2011-05-25 14:50:00,40.37,40.42,40.3,40.37,1129500.0,30.3042,30.3418,30.2517,30.3042,1129500.0
2011-05-25 15:00:00,40.36,40.55,40.33,40.54,1262500.0,30.2967,30.4394,30.2742,30.4318,1262500.0
2011-05-25 15:10:00,40.53,40.57,40.46,40.49,830800.0,30.4243,30.4544,30.3718,30.3943,830800.0
2011-05-25 15:20:00,40.49,40.5,40.42,40.46,781600.0,30.3943,30.4018,30.3418,30.3718,781600.0
2011-05-25 15:30:00,40.47,40.48,40.41,40.45,665500.0,30.3793,30.3868,30.3343,30.3643,665500.0
2011-05-25 15:40:00,40.46,40.46,40.34,40.37,1244400.0,30.3718,30.3718,30.2817,30.3042,1244400.0
2011-05-25 15:50:00,40.37,40.4,40.3,40.32,2011200.0,30.3042,30.3268,30.2517,30.2667,2011200.0
2011-05-26 09:30:00,40.07,40.49,40.04,40.37,1155700.0,30.079,30.3943,30.0565,30.3042,1155700.0
2011-05-26 09:40:00,40.38,40.45,40.3,40.32,994000.0,30.3117,30.3643,30.2517,30.2667,994000.0
2011-05-26 09:50:00,40.33,40.4,40.15,40.19,939500.0,30.2742,30.3268,30.1391,30.1691,939500.0
2011-05-26 10:00:00,40.18,40.25,40.16,40.23,985600.0,30.1616,30.2142,30.1466,30.1991,985600.0
2011-05-26 10:10:00,40.22,40.25,40.12,40.23,822200.0,30.1916,30.2142,30.1166,30.1991,822200.0
2011-05-26 10:20:00,40.23,40.4,40.21,40.3,818100.0,30.1991,30.3268,30.1841,30.2517,818100.0
2011-05-26 10:30:00,40.29,40.34,40.21,40.3,613500.0,30.2442,30.2817,30.1841,30.2517,613500.0
2011-05-26 10:40:00,40.3,40.38,40.21,40.23,653200.0,30.2517,30.3117,30.1841,30.1991,653200.0
2011-05-26 10:50:00,40.22,40.27,40.17,40.17,469600.0,30.1916,30.2292,30.1541,30.1541,469600.0
2011-05-26 11:00:00,40.17,40.18,40.11,40.13,547200.0,30.1541,30.1616,30.1091,30.1241,547200.0
2011-05-26 11:10:00,40.13,40.18,40.11,40.15,587800.0,30.1241,30.1616,30.1091,30.1391,587800.0
2011-05-26 11:20:00,40.15,40.18,40.11,40.12,369800.0,30.1391,30.1616,30.1091,30.1166,369800.0
2011-05-26 11:30:00,40.12,40.18,40.1,40.11,696000.0,30.1166,30.1616,30.1016,30.1091,696000.0
2011-05-26 11:40:00,40.1,40.13,40.06,40.11,469400.0,30.1016,30.1241,30.0715,30.1091,469400.0
2011-05-26 11:50:00,40.12,40.18,40.11,40.15,439000.0,30.1166,30.1616,30.1091,30.1391,439000.0
2011-05-26 12:00:00,40.16,40.2,40.1,40.11,441900.0,30.1466,30.1766,30.1016,30.1091,441900.0
2011-05-26 12:10:00,40.12,40.18,40.1,40.14,523500.0,30.1166,30.1616,30.1016,30.1316,523500.0
2011-05-26 12:20:00,40.15,40.19,40.09,40.16,582600.0,30.1391,30.1691,30.0941,30.1466,582600.0
2011-05-26 12:30:00,40.16,40.18,40.09,40.09,302200.0,30.1466,30.1616,30.0941,30.0941,302200.0
2011-05-26 12:40:00,40.09,40.17,40.09,40.16,430000.0,30.0941,30.1541,30.0941,30.1466,430000.0
2011-05-26 12:50:00,40.16,40.2,40.15,40.18,359700.0,30.1466,30.1766,30.1391,30.1616,359700.0
2011-05-26 13:00:00,40.17,40.24,40.17,40.23,449300.0,30.1541,30.2067,30.1541,30.1991,449300.0
2011-05-26 13:10:00,40.23,40.27,40.14,40.26,709100.0,30.1991,30.2292,30.1316,30.2217,709100.0
2011-05-26 13:20:00,40.27,40.3,40.24,40.26,693400.0,30.2292,30.2517,30.2067,30.2217,693400.0
2011-05-26 13:30:00,40.25,40.3,40.22,40.25,530200.0,30.2142,30.2517,30.1916,30.2142,530200.0
2011-05-26 13:40:00,40.26,40.28,40.2,40.2,286200.0,30.2217,30.2367,30.1766,30.1766,286200.0
2011-05-26 13:50:00,40.21,40.24,40.17,40.21,539800.0,30.1841,30.2067,30.1541,30.1841,539800.0
2011-05-26 14:00:00,40.2,40.28,40.17,40.25,762600.0,30.1766,30.2367,30.1541,30.2142,762600.0
2011-05-26 14:10:00,40.25,40.31,40.24,40.3,964300.0,30.2142,30.2592,30.2067,30.2517,964300.0
2011-05-26 14:20:00,40.3,40.37,40.26,40.35,1193500.0,30.2517,30.3042,30.2217,30.2892,1193500.0
2011-05-26 14:30:00,40.34,40.52,40.33,40.46,1511700.0,30.2817,30.4168,30.2742,30.3718,1511700.0
2011-05-26 14:40:00,40.45,40.47,40.4,40.46,631000.0,30.3643,30.3793,30.3268,30.3718,631000.0
2011-05-26 14:50:00,40.46,40.5,40.43,40.48,609400.0,30.3718,30.4018,30.3493,30.3868,609400.0
2011-05-26 15:00:00,40.48,40.52,40.4,40.41,471100.0,30.3868,30.4168,30.3268,30.3343,471100.0
2011-05-26 15:10:00,40.4,40.4,40.3,40.34,642000.0,30.3268,30.3268,30.2517,30.2817,642000.0
2011-05-26 15:20:00,40.34,40.38,40.28,40.33,846500.0,30.2817,30.3117,30.2367,30.2742,846500.0
2011-05-26 15:30:00,40.33,40.4,40.31,40.36,782900.0,30.2742,30.3268,30.2592,30.2967,782900.0
2011-05-26 15:40:00,40.36,40.37,40.18,40.21,1338200.0,30.2967,30.3042,30.1616,30.1841,1338200.0
2011-05-26 15:50:00,40.21,40.28,40.2,40.24,1774200.0,30.1841,30.2367,30.1766,30.2067,1774200.0
2011-05-27 09:30:00,40.3,40.6,40.29,40.58,1347700.0,30.2517,30.4769,30.2442,30.4619,1347700.0
2011-05-27 09:40:00,40.57,40.58,40.37,40.53,1060800.0,30.4544,30.4619,30.3042,30.4243,1060800.0
2011-05-27 09:50:00,40.54,40.7,40.5,40.64,1284700.0,30.4318,30.552,30.4018,30.5069,1284700.0
2011-05-27 10:00:00,40.64,40.65,40.41,40.43,1131400.0,30.5069,30.5144,30.3343,30.3493,1131400.0
2011-05-27 10:10:00,40.43,40.52,40.41,40.52,536000.0,30.3493,30.4168,30.3343,30.4168,536000.0
2011-05-27 10:20:00,40.52,40.54,40.46,40.54,387100.0,30.4168,30.4318,30.3718,30.4318,387100.0
2011-05-27 10:30:00,40.54,40.65,40.48,40.62,663400.0,30.4318,30.5144,30.3868,30.4919,663400.0
2011-05-27 10:40:00,40.61,40.7,40.61,40.69,564000.0,30.4844,30.552,30.4844,30.5444,564000.0
2011-05-27 10:50:00,40.69,40.92,40.68,40.91,975700.0,30.5444,30.7171,30.5369,30.7096,975700.0
2011-05-27 11:00:00,40.92,41.05,40.84,40.98,1449300.0,30.7171,30.8147,30.657,30.7621,1449300.0
2011-05-27 11:10:00,40.99,41.01,40.88,40.89,550400.0,30.7696,30.7847,30.6871,30.6946,550400.0
2011-05-27 11:20:00,40.9,40.96,40.77,40.8,690200.0,30.7021,30.7471,30.6045,30.627,690200.0
2011-05-27 11:30:00,40.79,40.83,40.74,40.81,443600.0,30.6195,30.6495,30.582,30.6345,443600.0
2011-05-27 11:40:00,40.81,40.92,40.81,40.91,406600.0,30.6345,30.7171,30.6345,30.7096,406600.0
2011-05-27 11:50:00,40.92,40.97,40.91,40.92,501700.0,30.7171,30.7546,30.7096,30.7171,501700.0
2011-05-27 12:00:00,40.91,40.93,40.79,40.82,615400.0,30.7096,30.7246,30.6195,30.642,615400.0
2011-05-27 12:10:00,40.82,40.9,40.82,40.9,278300.0,30.642,30.7021,30.642,30.7021,278300.0
2011-05-27 12:20:00,40.9,40.93,40.88,40.91,305000.0,30.7021,30.7246,30.6871,30.7096,305000.0
2011-05-27 12:30:00,40.91,40.95,40.9,40.94,307000.0,30.7096,30.7396,30.7021,30.7321,307000.0
2011-05-27 12:40:00,40.94,41.0,40.94,41.0,347300.0,30.7321,30.7772,30.7321,30.7772,347300.0
2011-05-27 12:50:00,40.99,41.02,40.92,40.92,616300.0,30.7696,30.7922,30.7171,30.7171,616300.0
2011-05-27 13:00:00,40.92,40.99,40.92,40.98,338200.0,30.7171,30.7696,30.7171,30.7621,338200.0
2011-05-27 13:10:00,40.98,40.98,40.87,40.89,478000.0,30.7621,30.7621,30.6796,30.6946,478000.0
2011-05-27 13:20:00,40.88,40.94,40.87,40.93,411500.0,30.6871,30.7321,30.6796,30.7246,411500.0
2011-05-27 13:30:00,40.93,40.95,40.92,40.92,323200.0,30.7246,30.7396,30.7171,30.7171,323200.0
2011-05-27 13:40:00,40.92,40.96,40.9,40.94,289300.0,30.7171,30.7471,30.7021,30.7321,289300.0
2011-05-27 13:50:00,40.94,40.98,40.93,40.98,430900.0,30.7321,30.7621,30.7246,30.7621,430900.0
2011-05-27 14:00:00,40.98,41.02,40.97,40.99,648900.0,30.7621,30.7922,30.7546,30.7696,648900.0
2011-05-27 14:10:00,40.99,41.02,40.97,41.01,322200.0,30.7696,30.7922,30.7546,30.7847,322200.0
2011-05-27 14:20:00,41.02,41.03,40.98,41.02,317700.0,30.7922,30.7997,30.7621,30.7922,317700.0
2011-05-27 14:30:00,41.02,41.04,40.98,41.03,435900.0,30.7922,30.8072,30.7621,30.7997,435900.0
2011-05-27 14:40:00,41.03,41.06,40.85,40.9,925900.0,30.7997,30.8222,30.6646,30.7021,925900.0
2011-05-27 14:50:00,40.9,40.92,40.85,40.9,485400.0,30.7021,30.7171,30.6646,30.7021,485400.0
2011-05-27 15:00:00,40.9,40.96,40.87,40.96,450100.0,30.7021,30.7471,30.6796,30.7471,450100.0
2011-05-27 15:10:00,40.96,41.03,40.95,41.01,710400.0,30.7471,30.7997,30.7396,30.7847,710400.0
2011-05-27 15:20:00,41.01,41.01,40.95,40.98,611300.0,30.7847,30.7847,30.7396,30.7621,611300.0
2011-05-27 15:30:00,40.98,41.05,40.95,41.04,705000.0,30.7621,30.8147,30.7396,30.8072,705000.0
2011-05-27 15:40:00,41.03,41.04,40.98,40.98,703300.0,30.7997,30.8072,30.7621,30.7621,703300.0
2011-05-27 15:50:00,40.99,41.01,40.93,40.96,1705800.0,30.7696,30.7847,30.7246,30.7471,1705800.0
2011-05-31 09:30:00,41.39,41.59,41.35,41.51,2233100.0,31.0699,31.22,31.0399,31.16,2233100.0
2011-05-31 09:40:00,41.51,41.54,41.39,41.42,1337000.0,31.16,31.1825,31.0699,31.0924,1337000.0
2011-05-31 09:50:00,41.41,41.45,41.33,41.36,814600.0,31.0849,31.115,31.0249,31.0474,814600.0
2011-05-31 10:00:00,41.37,41.38,41.27,41.37,1104200.0,31.0549,31.0624,30.9798,31.0549,1104200.0
2011-05-31 10:10:00,41.36,41.43,41.25,41.27,1073500.0,31.0474,31.0999,30.9648,30.9798,1073500.0
2011-05-31 10:20:00,41.27,41.27,41.06,41.07,1393300.0,30.9798,30.9798,30.8222,30.8297,1393300.0
2011-05-31 10:30:00,41.07,41.14,41.03,41.1,1211600.0,30.8297,30.8822,30.7997,30.8522,1211600.0
2011-05-31 10:40:00,41.1,41.16,41.03,41.11,1084400.0,30.8522,30.8973,30.7997,30.8597,1084400.0
2011-05-31 10:50:00,41.1,41.11,41.03,41.07,702400.0,30.8522,30.8597,30.7997,30.8297,702400.0
2011-05-31 11:00:00,41.07,41.1,41.05,41.09,384400.0,30.8297,30.8522,30.8147,30.8447,384400.0
2011-05-31 11:10:00,41.09,41.09,41.05,41.06,261400.0,30.8447,30.8447,30.8147,30.8222,261400.0
2011-05-31 11:20:00,41.06,41.06,41.05,41.06,294200.0,30.8222,30.8222,30.8147,30.8222,294200.0
2011-05-31 11:30:00,41.05,41.1,41.05,41.08,430400.0,30.8147,30.8522,30.8147,30.8372,430400.0
2011-05-31 11:40:00,41.08,41.12,41.06,41.1,441100.0,30.8372,30.8672,30.8222,30.8522,441100.0
2011-05-31 11:50:00,41.1,41.15,41.08,41.1,291300.0,30.8522,30.8898,30.8372,30.8522,291300.0
2011-05-31 12:00:00,41.09,41.1,41.05,41.09,386300.0,30.8447,30.8522,30.8147,30.8447,386300.0
2011-05-31 12:10:00,41.09,41.09,41.03,41.08,252300.0,30.8447,30.8447,30.7997,30.8372,252300.0
2011-05-31 12:20:00,41.09,41.12,41.05,41.08,301000.0,30.8447,30.8672,30.8147,30.8372,301000.0
2011-05-31 12:30:00,41.08,41.11,41.03,41.04,395500.0,30.8372,30.8597,30.7997,30.8072,395500.0
2011-05-31 12:40:00,41.04,41.07,41.01,41.03,358100.0,30.8072,30.8297,30.7847,30.7997,358100.0
2011-05-31 12:50:00,41.03,41.07,41.02,41.02,269100.0,30.7997,30.8297,30.7922,30.7922,269100.0
2011-05-31 13:00:00,41.02,41.05,41.02,41.05,265300.0,30.7922,30.8147,30.7922,30.8147,265300.0
2011-05-31 13:10:00,41.05,41.07,41.01,41.07,295800.0,30.8147,30.8297,30.7847,30.8297,295800.0
2011-05-31 13:20:00,41.06,41.1,41.05,41.06,251800.0,30.8222,30.8522,30.8147,30.8222,251800.0
2011-05-31 13:30:00,41.06,41.12,41.06,41.07,290800.0,30.8222,30.8672,30.8222,30.8297,290800.0
2011-05-31 13:40:00,41.07,41.11,41.07,41.1,291200.0,30.8297,30.8597,30.8297,30.8522,291200.0
2011-05-31 13:50:00,41.09,41.13,41.08,41.11,332900.0,30.8447,30.8747,30.8372,30.8597,332900.0
2011-05-31 14:00:00,41.11,41.15,41.09,41.11,359600.0,30.8597,30.8898,30.8447,30.8597,359600.0
2011-05-31 14:10:00,41.11,41.12,41.01,41.03,823400.0,30.8597,30.8672,30.7847,30.7997,823400.0
2011-05-31 14:20:00,41.03,41.06,40.94,40.96,876900.0,30.7997,30.8222,30.7321,30.7471,876900.0
2011-05-31 14:30:00,40.95,40.98,40.85,40.86,1084700.0,30.7396,30.7621,30.6646,30.6721,1084700.0
2011-05-31 14:40:00,40.86,40.88,40.85,40.85,554400.0,30.6721,30.6871,30.6646,30.6646,554400.0
2011-05-31 14:50:00,40.85,40.88,40.76,40.79,700600.0,30.6646,30.6871,30.597,30.6195,700600.0
2011-05-31 15:00:00,40.79,40.83,40.77,40.79,807500.0,30.6195,30.6495,30.6045,30.6195,807500.0
2011-05-31 15:10:00,40.78,40.85,40.78,40.8,735600.0,30.612,30.6646,30.612,30.627,735600.0
2011-05-31 15:20:00,40.81,40.92,40.81,40.89,1188100.0,30.6345,30.7171,30.6345,30.6946,1188100.0
2011-05-31 15:30:00,40.9,40.96,40.87,40.94,1194300.0,30.7021,30.7471,30.6796,30.7321,1194300.0
2011-05-31 15:40:00,40.94,41.08,40.93,41.07,1473500.0,30.7321,30.8372,30.7246,30.8297,1473500.0
2011-05-31 15:50:00,41.08,41.16,41.06,41.15,2009800.0,30.8372,30.8973,30.8222,30.8898,2009800.0
2011-06-01 09:30:00,40.99,41.0,40.77,40.82,1741300.0,30.7696,30.7772,30.6045,30.642,1741300.0
2011-06-01 09:40:00,40.83,40.84,40.7,40.76,1290300.0,30.6495,30.657,30.552,30.597,1290300.0
2011-06-01 09:50:00,40.77,40.85,40.75,40.83,781900.0,30.6045,30.6646,30.5895,30.6495,781900.0
2011-06-01 10:00:00,40.82,40.83,40.59,40.59,2390500.0,30.642,30.6495,30.4694,30.4694,2390500.0
2011-06-01 10:10:00,40.59,40.61,40.44,40.52,1417900.0,30.4694,30.4844,30.3568,30.4168,1417900.0
2011-06-01 10:20:00,40.52,40.54,40.42,40.46,890400.0,30.4168,30.4318,30.3418,30.3718,890400.0
2011-06-01 10:30:00,40.45,40.46,40.25,40.28,1798900.0,30.3643,30.3718,30.2142,30.2367,1798900.0
2011-06-01 10:40:00,40.29,40.38,40.25,40.27,1334200.0,30.2442,30.3117,30.2142,30.2292,1334200.0
2011-06-01 10:50:00,40.26,40.28,40.12,40.25,1787700.0,30.2217,30.2367,30.1166,30.2142,1787700.0
2011-06-01 11:00:00,40.25,40.36,40.25,40.31,861000.0,30.2142,30.2967,30.2142,30.2592,861000.0
2011-06-01 11:10:00,40.3,40.31,40.21,40.24,670700.0,30.2517,30.2592,30.1841,30.2067,670700.0
2011-06-01 11:20:00,40.24,40.3,40.21,40.23,505400.0,30.2067,30.2517,30.1841,30.1991,505400.0
2011-06-01 11:30:00,40.24,40.3,40.13,40.18,638100.0,30.2067,30.2517,30.1241,30.1616,638100.0
2011-06-01 11:40:00,40.18,40.24,40.17,40.21,384100.0,30.1616,30.2067,30.1541,30.1841,384100.0
2011-06-01 11:50:00,40.21,40.22,40.16,40.17,633400.0,30.1841,30.1916,30.1466,30.1541,633400.0
2011-06-01 12:00:00,40.17,40.21,40.09,40.15,1406400.0,30.1541,30.1841,30.0941,30.1391,1406400.0
2011-06-01 12:10:00,40.15,40.16,40.02,40.04,944800.0,30.1391,30.1466,30.0415,30.0565,944800.0
2011-06-01 12:20:00,40.05,40.14,40.0,40.13,576300.0,30.064,30.1316,30.0265,30.1241,576300.0
2011-06-01 12:30:00,40.14,40.21,40.13,40.21,480600.0,30.1316,30.1841,30.1241,30.1841,480600.0
2011-06-01 12:40:00,40.21,40.22,40.14,40.19,653700.0,30.1841,30.1916,30.1316,30.1691,653700.0
2011-06-01 12:50:00,40.19,40.22,40.11,40.12,501100.0,30.1691,30.1916,30.1091,30.1166,501100.0
2011-06-01 13:00:00,40.13,40.19,40.1,40.11,273700.0,30.1241,30.1691,30.1016,30.1091,273700.0
2011-06-01 13:10:00,40.11,40.16,40.08,40.12,427000.0,30.1091,30.1466,30.0865,30.1166,427000.0
2011-06-01 13:20:00,40.12,40.14,40.02,40.06,629600.0,30.1166,30.1316,30.0415,30.0715,629600.0
2011-06-01 13:30:00,40.06,40.11,40.02,40.04,738200.0,30.0715,30.1091,30.0415,30.0565,738200.0
2011-06-01 13:40:00,40.04,40.05,40.01,40.04,422200.0,30.0565,30.064,30.034,30.0565,422200.0
2011-06-01 13:50:00,40.03,40.12,40.01,40.11,580800.0,30.049,30.1166,30.034,30.1091,580800.0
2011-06-01 14:00:00,40.11,40.21,40.1,40.19,729700.0,30.1091,30.1841,30.1016,30.1691,729700.0
2011-06-01 14:10:00,40.18,40.18,40.05,40.15,614000.0,30.1616,30.1616,30.064,30.1391,614000.0
2011-06-01 14:20:00,40.14,40.16,40.08,40.09,275400.0,30.1316,30.1466,30.0865,30.0941,275400.0
2011-06-01 14:30:00,40.08,40.1,40.0,40.1,577200.0,30.0865,30.1016,30.0265,30.1016,577200.0
2011-06-01 14:40:00,40.1,40.11,39.95,40.02,945400.0,30.1016,30.1091,29.989,30.0415,945400.0
2011-06-01 14:50:00,40.01,40.06,39.99,40.02,569300.0,30.034,30.0715,30.019,30.0415,569300.0
2011-06-01 15:00:00,40.03,40.11,40.0,40.07,725200.0,30.049,30.1091,30.0265,30.079,725200.0
2011-06-01 15:10:00,40.06,40.09,39.94,39.99,923100.0,30.0715,30.0941,29.9815,30.019,923100.0
2011-06-01 15:20:00,39.98,39.99,39.85,39.92,1030300.0,30.0115,30.019,29.9139,29.9664,1030300.0
2011-06-01 15:30:00,39.91,39.94,39.89,39.92,952000.0,29.9589,29.9815,29.9439,29.9664,952000.0
2011-06-01 15:40:00,39.91,39.92,39.6,39.63,2228200.0,29.9589,29.9664,29.7262,29.7487,2228200.0
2011-06-01 15:50:00,39.63,39.72,39.59,39.65,3790800.0,29.7487,29.8163,29.7187,29.7638,3790800.0
2011-06-02 09:30:00,39.7,39.96,39.7,39.88,1648500.0,29.8013,29.9965,29.8013,29.9364,1648500.0
2011-06-02 09:40:00,39.88,39.89,39.31,39.36,2754600.0,29.9364,29.9439,29.5085,29.5461,2754600.0
2011-06-02 09:50:00,39.37,39.45,39.1,39.21,2929500.0,29.5536,29.6136,29.3509,29.4335,2929500.0
2011-06-02 10:00:00,39.21,39.36,39.11,39.25,2078900.0,29.4335,29.5461,29.3584,29.4635,2078900.0
2011-06-02 10:10:00,39.26,39.34,39.12,39.22,1269900.0,29.471,29.5311,29.3659,29.441,1269900.0
2011-06-02 10:20:00,39.21,39.46,39.18,39.46,1256900.0,29.4335,29.6211,29.4109,29.6211,1256900.0
2011-06-02 10:30:00,39.45,39.6,39.4,39.57,1210700.0,29.6136,29.7262,29.5761,29.7037,1210700.0
2011-06-02 10:40:00,39.58,39.78,39.57,39.75,1020800.0,29.7112,29.8613,29.7037,29.8388,1020800.0
2011-06-02 10:50:00,39.76,39.76,39.65,39.66,876600.0,29.8463,29.8463,29.7638,29.7713,876600.0
2011-06-02 11:00:00,39.66,39.82,39.65,39.7,1247300.0,29.7713,29.8914,29.7638,29.8013,1247300.0
2011-06-02 11:10:00,39.7,39.77,39.68,39.73,832700.0,29.8013,29.8538,29.7863,29.8238,832700.0
2011-06-02 11:20:00,39.73,39.75,39.64,39.66,787400.0,29.8238,29.8388,29.7563,29.7713,787400.0
2011-06-02 11:30:00,39.66,39.69,39.56,39.61,898900.0,29.7713,29.7938,29.6962,29.7337,898900.0
2011-06-02 11:40:00,39.61,39.68,39.56,39.65,513400.0,29.7337,29.7863,29.6962,29.7638,513400.0
2011-06-02 11:50:00,39.65,39.66,39.59,39.64,915300.0,29.7638,29.7713,29.7187,29.7563,915300.0
2011-06-02 12:00:00,39.64,39.65,39.48,39.48,465300.0,29.7563,29.7638,29.6361,29.6361,465300.0
2011-06-02 12:10:00,39.49,39.55,39.41,39.52,1131600.0,29.6437,29.6887,29.5836,29.6662,1131600.0
2011-06-02 12:20:00,39.52,39.69,39.51,39.67,648000.0,29.6662,29.7938,29.6587,29.7788,648000.0
2011-06-02 12:30:00,39.67,39.76,39.67,39.7,521000.0,29.7788,29.8463,29.7788,29.8013,521000.0
2011-06-02 12:40:00,39.7,39.94,39.7,39.91,835200.0,29.8013,29.9815,29.8013,29.9589,835200.0
2011-06-02 12:50:00,39.92,39.99,39.91,39.96,892100.0,29.9664,30.019,29.9589,29.9965,892100.0
2011-06-02 13:00:00,39.96,40.17,39.96,40.1,1273600.0,29.9965,30.1541,29.9965,30.1016,1273600.0
2011-06-02 13:10:00,40.1,40.17,39.99,40.0,970200.0,30.1016,30.1541,30.019,30.0265,970200.0
2011-06-02 13:20:00,40.0,40.05,39.94,40.04,508900.0,30.0265,30.064,29.9815,30.0565,508900.0
2011-06-02 13:30:00,40.04,40.04,39.86,39.9,749000.0,30.0565,30.0565,29.9214,29.9514,749000.0
2011-06-02 13:40:00,39.9,39.94,39.83,39.85,273500.0,29.9514,29.9815,29.8989,29.9139,273500.0
2011-06-02 13:50:00,39.84,39.98,39.77,39.96,915100.0,29.9064,30.0115,29.8538,29.9965,915100.0
2011-06-02 14:00:00,39.96,40.07,39.95,40.06,674400.0,29.9965,30.079,29.989,30.0715,674400.0
2011-06-02 14:10:00,40.07,40.23,40.03,40.11,1077100.0,30.079,30.1991,30.049,30.1091,1077100.0
2011-06-02 14:20:00,40.11,40.15,40.08,40.12,461500.0,30.1091,30.1391,30.0865,30.1166,461500.0
2011-06-02 14:30:00,40.12,40.21,40.12,40.18,433200.0,30.1166,30.1841,30.1166,30.1616,433200.0
2011-06-02 14:40:00,40.17,40.24,40.16,40.24,487300.0,30.1541,30.2067,30.1466,30.2067,487300.0
2011-06-02 14:50:00,40.23,40.3,40.21,40.3,607900.0,30.1991,30.2517,30.1841,30.2517,607900.0
2011-06-02 15:00:00,40.3,40.34,40.21,40.21,764600.0,30.2517,30.2817,30.1841,30.1841,764600.0
2011-06-02 15:10:00,40.21,40.24,40.13,40.14,606100.0,30.1841,30.2067,30.1241,30.1316,606100.0
2011-06-02 15:20:00,40.14,40.16,40.11,40.15,467800.0,30.1316,30.1466,30.1091,30.1391,467800.0
2011-06-02 15:30:00,40.16,40.17,40.07,40.08,655200.0,30.1466,30.1541,30.079,30.0865,655200.0
2011-06-02 15:40:00,40.08,40.11,40.03,40.04,855800.0,30.0865,30.1091,30.049,30.0565,855800.0
2011-06-02 15:50:00,40.04,40.06,39.97,40.03,1643300.0,30.0565,30.0715,30.004,30.049,1643300.0
2011-06-03 09:30:00,39.5,40.0,39.45,39.94,2081000.0,29.6512,30.0265,29.6136,29.9815,2081000.0
2011-06-03 09:40:00,39.94,40.0,39.86,39.9,1167300.0,29.9815,30.0265,29.9214,29.9514,1167300.0
2011-06-03 09:50:00,39.9,39.94,39.71,39.88,1104900.0,29.9514,29.9815,29.8088,29.9364,1104900.0
2011-06-03 10:00:00,39.88,40.11,39.87,40.03,1509900.0,29.9364,30.1091,29.9289,30.049,1509900.0
2011-06-03 10:10:00,40.03,40.08,39.9,39.95,1330400.0,30.049,30.0865,29.9514,29.989,1330400.0
2011-06-03 10:20:00,39.95,40.11,39.89,40.1,797400.0,29.989,30.1091,29.9439,30.1016,797400.0
2011-06-03 10:30:00,40.1,40.19,40.1,40.17,742300.0,30.1016,30.1691,30.1016,30.1541,742300.0
2011-06-03 10:40:00,40.18,40.3,40.15,40.15,853100.0,30.1616,30.2517,30.1391,30.1391,853100.0
2011-06-03 10:50:00,40.15,40.21,40.04,40.08,595400.0,30.1391,30.1841,30.0565,30.0865,595400.0
2011-06-03 11:00:00,40.08,40.15,40.0,40.05,609600.0,30.0865,30.1391,30.0265,30.064,609600.0
2011-06-03 11:10:00,40.05,40.09,39.93,39.98,475100.0,30.064,30.0941,29.9739,30.0115,475100.0
2011-06-03 11:20:00,39.98,40.12,39.97,40.01,470000.0,30.0115,30.1166,30.004,30.034,470000.0
2011-06-03 11:30:00,40.0,40.08,39.86,39.89,466000.0,30.0265,30.0865,29.9214,29.9439,466000.0
2011-06-03 11:40:00,39.89,39.99,39.86,39.96,469800.0,29.9439,30.019,29.9214,29.9965,469800.0
2011-06-03 11:50:00,39.96,40.04,39.93,40.0,373100.0,29.9965,30.0565,29.9739,30.0265,373100.0
2011-06-03 12:00:00,40.01,40.05,39.88,39.95,318500.0,30.034,30.064,29.9364,29.989,318500.0
2011-06-03 12:10:00,39.95,40.01,39.94,39.99,335000.0,29.989,30.034,29.9815,30.019,335000.0
2011-06-03 12:20:00,39.99,40.01,39.95,39.97,391800.0,30.019,30.034,29.989,30.004,391800.0
2011-06-03 12:30:00,39.97,40.04,39.93,40.02,464000.0,30.004,30.0565,29.9739,30.0415,464000.0
2011-06-03 12:40:00,40.02,40.15,40.02,40.15,435100.0,30.0415,30.1391,30.0415,30.1391,435100.0
2011-06-03 12:50:00,40.15,40.23,40.11,40.13,947600.0,30.1391,30.1991,30.1091,30.1241,947600.0
2011-06-03 13:00:00,40.13,40.13,40.05,40.08,314300.0,30.1241,30.1241,30.064,30.0865,314300.0
2011-06-03 13:10:00,40.07,40.09,40.03,40.04,181900.0,30.079,30.0941,30.049,30.0565,181900.0
2011-06-03 13:20:00,40.04,40.07,39.89,39.94,535500.0,30.0565,30.079,29.9439,29.9815,535500.0
2011-06-03 13:30:00,39.94,40.0,39.92,39.99,323400.0,29.9815,30.0265,29.9664,30.019,323400.0
2011-06-03 13:40:00,39.99,40.04,39.98,40.02,202200.0,30.019,30.0565,30.0115,30.0415,202200.0
2011-06-03 13:50:00,40.03,40.08,39.93,39.95,233700.0,30.049,30.0865,29.9739,29.989,233700.0
2011-06-03 14:00:00,39.94,39.95,39.86,39.86,393400.0,29.9815,29.989,29.9214,29.9214,393400.0
2011-06-03 14:10:00,39.87,39.94,39.86,39.9,485700.0,29.9289,29.9815,29.9214,29.9514,485700.0
2011-06-03 14:20:00,39.9,39.92,39.87,39.88,386200.0,29.9514,29.9664,29.9289,29.9364,386200.0
2011-06-03 14:30:00,39.88,39.91,39.82,39.87,522500.0,29.9364,29.9589,29.8914,29.9289,522500.0
2011-06-03 14:40:00,39.87,40.01,39.83,39.99,421800.0,29.9289,30.034,29.8989,30.019,421800.0
2011-06-03 14:50:00,39.99,40.0,39.88,39.88,285600.0,30.019,30.0265,29.9364,29.9364,285600.0
2011-06-03 15:00:00,39.88,39.89,39.81,39.83,528700.0,29.9364,29.9439,29.8839,29.8989,528700.0
2011-06-03 15:10:00,39.82,39.88,39.81,39.84,574500.0,29.8914,29.9364,29.8839,29.9064,574500.0
2011-06-03 15:20:00,39.84,39.93,39.84,39.9,573900.0,29.9064,29.9739,29.9064,29.9514,573900.0
2011-06-03 15:30:00,39.91,39.99,39.9,39.97,465600.0,29.9589,30.019,29.9514,30.004,465600.0
2011-06-03 15:40:00,39.96,40.02,39.9,39.92,882400.0,29.9965,30.0415,29.9514,29.9664,882400.0
2011-06-03 15:50:00,39.92,39.93,39.8,39.85,1656400.0,29.9664,29.9739,29.8764,29.9139,1656400.0
2011-06-06 09:30:00,39.55,39.6,39.34,39.4,1739600.0,29.6887,29.7262,29.5311,29.5761,1739600.0
2011-06-06 09:40:00,39.4,39.43,39.02,39.03,2463400.0,29.5761,29.5986,29.2908,29.2983,2463400.0
2011-06-06 09:50:00,39.03,39.04,38.51,38.63,6172900.0,29.2983,29.3059,28.908,28.9981,6172900.0
2011-06-06 10:00:00,38.62,38.7,38.33,38.35,3777000.0,28.9906,29.0506,28.7729,28.7879,3777000.0
2011-06-06 10:10:00,38.35,38.57,38.31,38.55,2631800.0,28.7879,28.953,28.7579,28.938,2631800.0
2011-06-06 10:20:00,38.55,38.76,38.48,38.66,2008900.0,28.938,29.0957,28.8855,29.0206,2008900.0
2011-06-06 10:30:00,38.66,38.89,38.65,38.75,1477500.0,29.0206,29.1933,29.0131,29.0882,1477500.0
2011-06-06 10:40:00,38.75,38.84,38.67,38.76,1524300.0,29.0882,29.1557,29.0281,29.0957,1524300.0
2011-06-06 10:50:00,38.76,38.9,38.76,38.88,1209500.0,29.0957,29.2008,29.0957,29.1858,1209500.0
2011-06-06 11:00:00,38.87,38.95,38.8,38.82,985900.0,29.1782,29.2383,29.1257,29.1407,985900.0
2011-06-06 11:10:00,38.82,38.88,38.68,38.73,1169800.0,29.1407,29.1858,29.0356,29.0732,1169800.0
2011-06-06 11:20:00,38.71,38.76,38.67,38.7,756100.0,29.0581,29.0957,29.0281,29.0506,756100.0
2011-06-06 11:30:00,38.69,38.71,38.66,38.66,850400.0,29.0431,29.0581,29.0206,29.0206,850400.0
2011-06-06 11:40:00,38.66,38.72,38.63,38.65,1680500.0,29.0206,29.0656,28.9981,29.0131,1680500.0
2011-06-06 11:50:00,38.65,38.86,38.61,38.85,1376200.0,29.0131,29.1707,28.9831,29.1632,1376200.0
2011-06-06 12:00:00,38.85,38.98,38.84,38.97,1368700.0,29.1632,29.2608,29.1557,29.2533,1368700.0
2011-06-06 12:10:00,38.96,38.98,38.89,38.95,1089400.0,29.2458,29.2608,29.1933,29.2383,1089400.0
2011-06-06 12:20:00,38.95,38.97,38.87,38.87,662000.0,29.2383,29.2533,29.1782,29.1782,662000.0
2011-06-06 12:30:00,38.87,38.91,38.8,38.9,1071800.0,29.1782,29.2083,29.1257,29.2008,1071800.0
2011-06-06 12:40:00,38.9,38.92,38.75,38.75,492100.0,29.2008,29.2158,29.0882,29.0882,492100.0
2011-06-06 12:50:00,38.75,38.77,38.65,38.72,630900.0,29.0882,29.1032,29.0131,29.0656,630900.0
2011-06-06 13:00:00,38.72,38.73,38.64,38.64,458800.0,29.0656,29.0732,29.0056,29.0056,458800.0
2011-06-06 13:10:00,38.64,38.7,38.54,38.61,835100.0,29.0056,29.0506,28.9305,28.9831,835100.0
2011-06-06 13:20:00,38.63,38.64,38.54,38.59,550500.0,28.9981,29.0056,28.9305,28.9681,550500.0
2011-06-06 13:30:00,38.59,38.59,38.5,38.52,601900.0,28.9681,28.9681,28.9005,28.9155,601900.0
2011-06-06 13:40:00,38.51,38.57,38.45,38.54,1012800.0,28.908,28.953,28.863,28.9305,1012800.0
2011-06-06 13:50:00,38.54,38.55,38.41,38.41,947700.0,28.9305,28.938,28.8329,28.8329,947700.0
2011-06-06 14:00:00,38.42,38.49,38.36,38.43,1029600.0,28.8404,28.893,28.7954,28.848,1029600.0
2011-06-06 14:10:00,38.44,38.45,38.35,38.37,1153500.0,28.8555,28.863,28.7879,28.8029,1153500.0
2011-06-06 14:20:00,38.36,38.41,38.26,38.33,1654700.0,28.7954,28.8329,28.7203,28.7729,1654700.0
2011-06-06 14:30:00,38.33,38.39,38.27,38.29,893000.0,28.7729,28.8179,28.7278,28.7429,893000.0
2011-06-06 14:40:00,38.29,38.32,38.19,38.2,1764600.0,28.7429,28.7654,28.6678,28.6753,1764600.0
2011-06-06 14:50:00,38.2,38.24,38.14,38.24,1982200.0,28.6753,28.7053,28.6303,28.7053,1982200.0
2011-06-06 15:00:00,38.23,38.25,38.0,38.03,2814000.0,28.6978,28.7128,28.5252,28.5477,2814000.0
2011-06-06 15:10:00,38.02,38.04,37.91,38.0,2185500.0,28.5402,28.5552,28.4576,28.5252,2185500.0
2011-06-06 15:20:00,37.99,38.01,37.9,37.95,1981100.0,28.5177,28.5327,28.4501,28.4876,1981100.0
2011-06-06 15:30:00,37.96,38.08,37.9,37.9,2132500.0,28.4951,28.5852,28.4501,28.4501,2132500.0
2011-06-06 15:40:00,37.9,38.05,37.9,37.98,2946500.0,28.4501,28.5627,28.4501,28.5102,2946500.0
2011-06-06 15:50:00,37.98,38.1,37.95,38.06,5479200.0,28.5102,28.6002,28.4876,28.5702,5479200.0
2011-06-07 09:30:00,38.45,38.6,38.25,38.34,4652600.0,28.863,28.9756,28.7128,28.7804,4652600.0
2011-06-07 09:40:00,38.33,38.48,38.21,38.31,2709000.0,28.7729,28.8855,28.6828,28.7579,2709000.0
2011-06-07 09:50:00,38.31,38.47,38.29,38.41,2025700.0,28.7579,28.878,28.7429,28.8329,2025700.0
2011-06-07 10:00:00,38.4,38.44,38.25,38.26,1661700.0,28.8254,28.8555,28.7128,28.7203,1661700.0
2011-06-07 10:10:00,38.26,38.3,38.07,38.07,1688600.0,28.7203,28.7504,28.5777,28.5777,1688600.0
2011-06-07 10:20:00,38.07,38.08,37.76,37.76,2630800.0,28.5777,28.5852,28.345,28.345,2630800.0
2011-06-07 10:30:00,37.76,38.06,37.76,38.03,1791900.0,28.345,28.5702,28.345,28.5477,1791900.0
2011-06-07 10:40:00,38.02,38.05,37.89,37.96,1050300.0,28.5402,28.5627,28.4426,28.4951,1050300.0
2011-06-07 10:50:00,37.95,38.19,37.95,38.18,1722700.0,28.4876,28.6678,28.4876,28.6603,1722700.0
2011-06-07 11:00:00,38.19,38.19,38.05,38.11,1127300.0,28.6678,28.6678,28.5627,28.6077,1127300.0
2011-06-07 11:10:00,38.1,38.15,37.99,38.03,899700.0,28.6002,28.6378,28.5177,28.5477,899700.0
2011-06-07 11:20:00,38.04,38.06,37.89,37.93,732300.0,28.5552,28.5702,28.4426,28.4726,732300.0
2011-06-07 11:30:00,37.92,38.0,37.9,37.95,546000.0,28.4651,28.5252,28.4501,28.4876,546000.0
2011-06-07 11:40:00,37.95,38.03,37.94,37.94,460300.0,28.4876,28.5477,28.4801,28.4801,460300.0
2011-06-07 11:50:00,37.94,38.02,37.93,38.02,558200.0,28.4801,28.5402,28.4726,28.5402,558200.0
2011-06-07 12:00:00,38.02,38.03,37.95,37.99,238900.0,28.5402,28.5477,28.4876,28.5177,238900.0
2011-06-07 12:10:00,38.0,38.02,37.92,38.01,681300.0,28.5252,28.5402,28.4651,28.5327,681300.0
2011-06-07 12:20:00,38.0,38.04,38.0,38.02,864200.0,28.5252,28.5552,28.5252,28.5402,864200.0
2011-06-07 12:30:00,38.02,38.05,37.95,37.97,685000.0,28.5402,28.5627,28.4876,28.5026,685000.0
2011-06-07 12:40:00,37.97,38.0,37.9,37.94,460200.0,28.5026,28.5252,28.4501,28.4801,460200.0
2011-06-07 12:50:00,37.94,38.04,37.94,38.0,439100.0,28.4801,28.5552,28.4801,28.5252,439100.0
2011-06-07 13:00:00,37.99,38.01,37.95,38.0,296100.0,28.5177,28.5327,28.4876,28.5252,296100.0
2011-06-07 13:10:00,38.0,38.01,37.91,37.96,792000.0,28.5252,28.5327,28.4576,28.4951,792000.0
2011-06-07 13:20:00,37.95,37.98,37.82,37.85,1069200.0,28.4876,28.5102,28.39,28.4126,1069200.0
2011-06-07 13:30:00,37.86,37.96,37.85,37.89,456300.0,28.4201,28.4951,28.4126,28.4426,456300.0
2011-06-07 13:40:00,37.89,37.9,37.81,37.81,421700.0,28.4426,28.4501,28.3825,28.3825,421700.0
2011-06-07 13:50:00,37.81,37.82,37.71,37.73,1174200.0,28.3825,28.39,28.3075,28.3225,1174200.0
2011-06-07 14:00:00,37.73,37.77,37.66,37.76,1293700.0,28.3225,28.3525,28.2699,28.345,1293700.0
2011-06-07 14:10:00,37.77,37.79,37.69,37.71,989400.0,28.3525,28.3675,28.2925,28.3075,989400.0
2011-06-07 14:20:00,37.72,37.76,37.69,37.74,780800.0,28.315,28.345,28.2925,28.33,780800.0
2011-06-07 14:30:00,37.74,37.76,37.65,37.69,648800.0,28.33,28.345,28.2624,28.2925,648800.0
2011-06-07 14:40:00,37.7,37.77,37.69,37.76,607600.0,28.3,28.3525,28.2925,28.345,607600.0
2011-06-07 14:50:00,37.75,37.83,37.72,37.82,641000.0,28.3375,28.3976,28.315,28.39,641000.0
2011-06-07 15:00:00,37.81,37.86,37.76,37.77,997200.0,28.3825,28.4201,28.345,28.3525,997200.0
2011-06-07 15:10:00,37.77,37.86,37.75,37.8,761400.0,28.3525,28.4201,28.3375,28.375,761400.0
2011-06-07 15:20:00,37.8,37.85,37.77,37.82,1014600.0,28.375,28.4126,28.3525,28.39,1014600.0
2011-06-07 15:30:00,37.81,37.82,37.72,37.78,1132700.0,28.3825,28.39,28.315,28.36,1132700.0
2011-06-07 15:40:00,37.78,37.81,37.68,37.71,2260000.0,28.36,28.3825,28.285,28.3075,2260000.0
2011-06-07 15:50:00,37.71,37.72,37.54,37.56,3113500.0,28.3075,28.315,28.1799,28.1949,3113500.0
2011-06-08 09:30:00,37.36,37.85,37.28,37.84,3038500.0,28.0447,28.4126,27.9847,28.4051,3038500.0
2011-06-08 09:40:00,37.85,38.0,37.66,37.7,3130100.0,28.4126,28.5252,28.2699,28.3,3130100.0
2011-06-08 09:50:00,37.7,37.71,37.47,37.49,2916300.0,28.3,28.3075,28.1273,28.1423,2916300.0
2011-06-08 10:00:00,37.49,37.77,37.49,37.7,1978300.0,28.1423,28.3525,28.1423,28.3,1978300.0
2011-06-08 10:10:00,37.7,37.75,37.58,37.62,1898500.0,28.3,28.3375,28.2099,28.2399,1898500.0
2011-06-08 10:20:00,37.63,37.65,37.4,37.61,1422900.0,28.2474,28.2624,28.0748,28.2324,1422900.0
2011-06-08 10:30:00,37.62,37.65,37.44,37.49,1129700.0,28.2399,28.2624,28.1048,28.1423,1129700.0
2011-06-08 10:40:00,37.49,37.78,37.45,37.77,1480400.0,28.1423,28.36,28.1123,28.3525,1480400.0
2011-06-08 10:50:00,37.77,37.87,37.7,37.71,1978900.0,28.3525,28.4276,28.3,28.3075,1978900.0
2011-06-08 11:00:00,37.72,37.76,37.69,37.7,1100700.0,28.315,28.345,28.2925,28.3,1100700.0
2011-06-08 11:10:00,37.7,37.79,37.67,37.77,825800.0,28.3,28.3675,28.2774,28.3525,825800.0
2011-06-08 11:20:00,37.76,37.77,37.65,37.7,706800.0,28.345,28.3525,28.2624,28.3,706800.0
2011-06-08 11:30:00,37.69,37.72,37.67,37.68,645100.0,28.2925,28.315,28.2774,28.285,645100.0
2011-06-08 11:40:00,37.67,37.7,37.6,37.62,650300.0,28.2774,28.3,28.2249,28.2399,650300.0
2011-06-08 11:50:00,37.62,37.71,37.58,37.7,1144600.0,28.2399,28.3075,28.2099,28.3,1144600.0
2011-06-08 12:00:00,37.7,37.71,37.6,37.7,940900.0,28.3,28.3075,28.2249,28.3,940900.0
2011-06-08 12:10:00,37.69,37.71,37.65,37.65,973800.0,28.2925,28.3075,28.2624,28.2624,973800.0
2011-06-08 12:20:00,37.65,37.66,37.46,37.52,823700.0,28.2624,28.2699,28.1198,28.1648,823700.0
2011-06-08 12:30:00,37.53,37.54,37.45,37.49,670900.0,28.1724,28.1799,28.1123,28.1423,670900.0
2011-06-08 12:40:00,37.49,37.52,37.43,37.5,1062100.0,28.1423,28.1648,28.0973,28.1498,1062100.0
2011-06-08 12:50:00,37.51,37.58,37.49,37.57,596200.0,28.1573,28.2099,28.1423,28.2024,596200.0
2011-06-08 13:00:00,37.56,37.56,37.5,37.5,582100.0,28.1949,28.1949,28.1498,28.1498,582100.0
2011-06-08 13:10:00,37.5,37.51,37.43,37.45,611300.0,28.1498,28.1573,28.0973,28.1123,611300.0
2011-06-08 13:20:00,37.45,37.45,37.26,37.3,1311500.0,28.1123,28.1123,27.9697,27.9997,1311500.0
2011-06-08 13:30:00,37.3,37.34,37.21,37.23,1052100.0,27.9997,28.0297,27.9321,27.9472,1052100.0
2011-06-08 13:40:00,37.23,37.35,37.2,37.3,852300.0,27.9472,28.0372,27.9246,27.9997,852300.0
2011-06-08 13:50:00,37.31,37.32,37.2,37.24,722100.0,28.0072,28.0147,27.9246,27.9547,722100.0
2011-06-08 14:00:00,37.25,37.34,37.2,37.29,706900.0,27.9622,28.0297,27.9246,27.9922,706900.0
2011-06-08 14:10:00,37.27,37.3,37.18,37.19,1175700.0,27.9772,27.9997,27.9096,27.9171,1175700.0
2011-06-08 14:20:00,37.19,37.19,37.01,37.01,2027000.0,27.9171,27.9171,27.782,27.782,2027000.0
2011-06-08 14:30:00,37.01,37.27,36.95,37.15,3112200.0,27.782,27.9772,27.737,27.8871,3112200.0
2011-06-08 14:40:00,37.15,37.24,37.05,37.06,1226200.0,27.8871,27.9547,27.812,27.8195,1226200.0
2011-06-08 14:50:00,37.05,37.13,36.99,37.08,1355000.0,27.812,27.8721,27.767,27.8346,1355000.0
2011-06-08 15:00:00,37.08,37.2,37.06,37.1,1155100.0,27.8346,27.9246,27.8195,27.8496,1155100.0
2011-06-08 15:10:00,37.1,37.14,36.88,36.93,4143700.0,27.8496,27.8796,27.6844,27.722,4143700.0
2011-06-08 15:20:00,36.93,36.95,36.83,36.89,2456800.0,27.722,27.737,27.6469,27.6919,2456800.0
2011-06-08 15:30:00,36.89,36.96,36.79,36.89,2154200.0,27.6919,27.7445,27.6169,27.6919,2154200.0
2011-06-08 15:40:00,36.89,36.9,36.76,36.81,2982200.0,27.6919,27.6994,27.5943,27.6319,2982200.0
2011-06-08 15:50:00,36.81,36.87,36.79,36.82,3071600.0,27.6319,27.6769,27.6169,27.6394,3071600.0
2011-06-09 09:30:00,36.86,37.1,36.8,36.83,2767500.0,27.6694,27.8496,27.6244,27.6469,2767500.0
2011-06-09 09:40:00,36.83,37.1,36.82,37.1,1989300.0,27.6469,27.8496,27.6394,27.8496,1989300.0
2011-06-09 09:50:00,37.09,37.44,37.09,37.3,2855900.0,27.8421,28.1048,27.8421,27.9997,2855900.0
2011-06-09 10:00:00,37.3,37.42,37.16,37.38,1821600.0,27.9997,28.0898,27.8946,28.0598,1821600.0
2011-06-09 10:10:00,37.38,37.4,37.3,37.34,1002300.0,28.0598,28.0748,27.9997,28.0297,1002300.0
2011-06-09 10:20:00,37.35,37.37,37.28,37.36,951500.0,28.0372,28.0523,27.9847,28.0447,951500.0
2011-06-09 10:30:00,37.37,37.52,37.35,37.5,1755000.0,28.0523,28.1648,28.0372,28.1498,1755000.0
2011-06-09 10:40:00,37.5,37.52,37.34,37.49,1180700.0,28.1498,28.1648,28.0297,28.1423,1180700.0
2011-06-09 10:50:00,37.49,37.51,37.42,37.47,1233300.0,28.1423,28.1573,28.0898,28.1273,1233300.0
2011-06-09 11:00:00,37.47,37.55,37.33,37.44,1623800.0,28.1273,28.1874,28.0222,28.1048,1623800.0
2011-06-09 11:10:00,37.44,37.54,37.38,37.47,1083000.0,28.1048,28.1799,28.0598,28.1273,1083000.0
2011-06-09 11:20:00,37.47,37.48,37.38,37.42,926200.0,28.1273,28.1348,28.0598,28.0898,926200.0
2011-06-09 11:30:00,37.42,37.49,37.42,37.45,719200.0,28.0898,28.1423,28.0898,28.1123,719200.0
2011-06-09 11:40:00,37.45,37.52,37.43,37.5,682400.0,28.1123,28.1648,28.0973,28.1498,682400.0
2011-06-09 11:50:00,37.51,37.67,37.51,37.65,1249200.0,28.1573,28.2774,28.1573,28.2624,1249200.0
2011-06-09 12:00:00,37.64,37.73,37.59,37.73,1137300.0,28.2549,28.3225,28.2174,28.3225,1137300.0
2011-06-09 12:10:00,37.73,37.74,37.57,37.62,979700.0,28.3225,28.33,28.2024,28.2399,979700.0
2011-06-09 12:20:00,37.61,37.62,37.52,37.56,693600.0,28.2324,28.2399,28.1648,28.1949,693600.0
2011-06-09 12:30:00,37.55,37.59,37.53,37.55,488300.0,28.1874,28.2174,28.1724,28.1874,488300.0
2011-06-09 12:40:00,37.56,37.67,37.55,37.64,659100.0,28.1949,28.2774,28.1874,28.2549,659100.0
2011-06-09 12:50:00,37.64,37.7,37.63,37.66,619100.0,28.2549,28.3,28.2474,28.2699,619100.0
2011-06-09 13:00:00,37.66,37.75,37.65,37.73,561900.0,28.2699,28.3375,28.2624,28.3225,561900.0
2011-06-09 13:10:00,37.72,37.76,37.72,37.73,517800.0,28.315,28.345,28.315,28.3225,517800.0
2011-06-09 13:20:00,37.74,37.75,37.68,37.72,810600.0,28.33,28.3375,28.285,28.315,810600.0
2011-06-09 13:30:00,37.71,37.73,37.65,37.66,739700.0,28.3075,28.3225,28.2624,28.2699,739700.0
2011-06-09 13:40:00,37.66,37.75,37.64,37.74,622000.0,28.2699,28.3375,28.2549,28.33,622000.0
2011-06-09 13:50:00,37.74,37.81,37.67,37.68,975800.0,28.33,28.3825,28.2774,28.285,975800.0
2011-06-09 14:00:00,37.68,37.73,37.65,37.7,620200.0,28.285,28.3225,28.2624,28.3,620200.0
2011-06-09 14:10:00,37.69,37.78,37.69,37.76,611200.0,28.2925,28.36,28.2925,28.345,611200.0
2011-06-09 14:20:00,37.76,37.79,37.72,37.73,1263200.0,28.345,28.3675,28.315,28.3225,1263200.0
2011-06-09 14:30:00,37.72,37.73,37.64,37.7,1278300.0,28.315,28.3225,28.2549,28.3,1278300.0
2011-06-09 14:40:00,37.7,37.81,37.69,37.8,876900.0,28.3,28.3825,28.2925,28.375,876900.0
2011-06-09 14:50:00,37.81,37.94,37.8,37.94,1422300.0,28.3825,28.4801,28.375,28.4801,1422300.0
2011-06-09 15:00:00,37.94,37.98,37.89,37.9,1624600.0,28.4801,28.5102,28.4426,28.4501,1624600.0
2011-06-09 15:10:00,37.9,37.93,37.81,37.83,1212300.0,28.4501,28.4726,28.3825,28.3976,1212300.0
2011-06-09 15:20:00,37.83,37.88,37.79,37.88,1127200.0,28.3976,28.4351,28.3675,28.4351,1127200.0
2011-06-09 15:30:00,37.88,37.91,37.81,37.84,1465100.0,28.4351,28.4576,28.3825,28.4051,1465100.0
2011-06-09 15:40:00,37.85,37.89,37.77,37.8,2111500.0,28.4126,28.4426,28.3525,28.375,2111500.0
2011-06-09 15:50:00,37.8,37.84,37.77,37.79,3174800.0,28.375,28.4051,28.3525,28.3675,3174800.0
2011-06-10 09:30:00,37.61,37.71,37.37,37.43,1663100.0,28.2324,28.3075,28.0523,28.0973,1663100.0
2011-06-10 09:40:00,37.42,37.53,37.29,37.3,1094000.0,28.0898,28.1724,27.9922,27.9997,1094000.0
2011-06-10 09:50:00,37.3,37.34,37.14,37.32,1303300.0,27.9997,28.0297,27.8796,28.0147,1303300.0
2011-06-10 10:00:00,37.31,37.34,37.23,37.25,1255200.0,28.0072,28.0297,27.9472,27.9622,1255200.0
2011-06-10 10:10:00,37.25,37.4,37.22,37.37,812700.0,27.9622,28.0748,27.9397,28.0523,812700.0
2011-06-10 10:20:00,37.37,37.38,37.25,37.34,710100.0,28.0523,28.0598,27.9622,28.0297,710100.0
2011-06-10 10:30:00,37.34,37.35,37.21,37.27,629100.0,28.0297,28.0372,27.9321,27.9772,629100.0
2011-06-10 10:40:00,37.27,37.27,37.1,37.16,1332400.0,27.9772,27.9772,27.8496,27.8946,1332400.0
2011-06-10 10:50:00,37.16,37.2,37.0,37.04,1302600.0,27.8946,27.9246,27.7745,27.8045,1302600.0
2011-06-10 11:00:00,37.04,37.05,36.88,36.94,1490300.0,27.8045,27.812,27.6844,27.7295,1490300.0
2011-06-10 11:10:00,36.94,37.1,36.87,37.1,1018900.0,27.7295,27.8496,27.6769,27.8496,1018900.0
2011-06-10 11:20:00,37.1,37.2,37.1,37.13,856900.0,27.8496,27.9246,27.8496,27.8721,856900.0
2011-06-10 11:30:00,37.14,37.17,37.05,37.09,672500.0,27.8796,27.9021,27.812,27.8421,672500.0
2011-06-10 11:40:00,37.09,37.22,37.09,37.2,534000.0,27.8421,27.9397,27.8421,27.9246,534000.0
2011-06-10 11:50:00,37.2,37.21,37.05,37.09,666600.0,27.9246,27.9321,27.812,27.8421,666600.0
2011-06-10 12:00:00,37.08,37.14,37.06,37.09,427500.0,27.8346,27.8796,27.8195,27.8421,427500.0
2011-06-10 12:10:00,37.09,37.09,36.95,37.03,676800.0,27.8421,27.8421,27.737,27.797,676800.0
2011-06-10 12:20:00,37.03,37.08,37.02,37.03,365400.0,27.797,27.8346,27.7895,27.797,365400.0
2011-06-10 12:30:00,37.03,37.21,37.02,37.14,1027200.0,27.797,27.9321,27.7895,27.8796,1027200.0
2011-06-10 12:40:00,37.14,37.17,37.03,37.08,520900.0,27.8796,27.9021,27.797,27.8346,520900.0
2011-06-10 12:50:00,37.08,37.17,37.07,37.14,312200.0,27.8346,27.9021,27.8271,27.8796,312200.0
2011-06-10 13:00:00,37.14,37.15,36.97,36.98,695900.0,27.8796,27.8871,27.752,27.7595,695900.0
2011-06-10 13:10:00,36.99,37.02,36.93,36.97,654600.0,27.767,27.7895,27.722,27.752,654600.0
2011-06-10 13:20:00,36.97,36.98,36.91,36.96,381000.0,27.752,27.7595,27.7069,27.7445,381000.0
2011-06-10 13:30:00,36.97,36.97,36.89,36.89,630300.0,27.752,27.752,27.6919,27.6919,630300.0
2011-06-10 13:40:00,36.89,36.92,36.84,36.89,897400.0,27.6919,27.7145,27.6544,27.6919,897400.0
2011-06-10 13:50:00,36.89,36.92,36.86,36.92,568500.0,27.6919,27.7145,27.6694,27.7145,568500.0
2011-06-10 14:00:00,36.92,37.74,36.91,37.61,4286200.0,27.7145,28.33,27.7069,28.2324,4286200.0
2011-06-10 14:10:00,37.61,38.08,37.54,38.03,3118300.0,28.2324,28.5852,28.1799,28.5477,3118300.0
2011-06-10 14:20:00,38.03,38.05,37.8,37.87,3244500.0,28.5477,28.5627,28.375,28.4276,3244500.0
2011-06-10 14:30:00,37.86,38.04,37.79,37.81,1705400.0,28.4201,28.5552,28.3675,28.3825,1705400.0
2011-06-10 14:40:00,37.81,38.02,37.81,37.98,1603000.0,28.3825,28.5402,28.3825,28.5102,1603000.0
2011-06-10 14:50:00,37.99,38.32,37.98,38.29,3659800.0,28.5177,28.7654,28.5102,28.7429,3659800.0
2011-06-10 15:00:00,38.29,38.3,38.0,38.11,1583500.0,28.7429,28.7504,28.5252,28.6077,1583500.0
2011-06-10 15:10:00,38.11,38.25,38.08,38.23,1746300.0,28.6077,28.7128,28.5852,28.6978,1746300.0
2011-06-10 15:20:00,38.23,38.23,37.99,38.05,1858000.0,28.6978,28.6978,28.5177,28.5627,1858000.0
2011-06-10 15:30:00,38.05,38.14,37.99,38.08,2120100.0,28.5627,28.6303,28.5177,28.5852,2120100.0
2011-06-10 15:40:00,38.09,38.15,37.91,37.97,2449100.0,28.5927,28.6378,28.4576,28.5026,2449100.0
2011-06-10 15:50:00,37.98,38.01,37.91,37.91,3549000.0,28.5102,28.5327,28.4576,28.4576,3549000.0
2011-06-13 09:30:00,38.07,38.29,38.0,38.2,1934100.0,28.5777,28.7429,28.5252,28.6753,1934100.0
2011-06-13 09:40:00,38.2,38.21,38.0,38.1,1352900.0,28.6753,28.6828,28.5252,28.6002,1352900.0
2011-06-13 09:50:00,38.1,38.18,38.04,38.15,1100300.0,28.6002,28.6603,28.5552,28.6378,1100300.0
2011-06-13 10:00:00,38.16,38.16,37.87,37.99,1254000.0,28.6453,28.6453,28.4276,28.5177,1254000.0
2011-06-13 10:10:00,38.0,38.02,37.92,38.02,949700.0,28.5252,28.5402,28.4651,28.5402,949700.0
2011-06-13 10:20:00,38.03,38.24,38.02,38.18,1105800.0,28.5477,28.7053,28.5402,28.6603,1105800.0
2011-06-13 10:30:00,38.18,38.32,38.12,38.26,973100.0,28.6603,28.7654,28.6152,28.7203,973100.0
2011-06-13 10:40:00,38.27,38.5,38.23,38.5,1117400.0,28.7278,28.9005,28.6978,28.9005,1117400.0
2011-06-13 10:50:00,38.5,38.61,38.38,38.46,1373400.0,28.9005,28.9831,28.8104,28.8705,1373400.0
2011-06-13 11:00:00,38.46,38.59,38.37,38.55,1345300.0,28.8705,28.9681,28.8029,28.938,1345300.0
2011-06-13 11:10:00,38.55,38.61,38.43,38.61,859300.0,28.938,28.9831,28.848,28.9831,859300.0
2011-06-13 11:20:00,38.61,38.73,38.57,38.72,967800.0,28.9831,29.0732,28.953,29.0656,967800.0
2011-06-13 11:30:00,38.72,38.75,38.63,38.63,913500.0,29.0656,29.0882,28.9981,28.9981,913500.0
2011-06-13 11:40:00,38.63,38.73,38.6,38.7,1237300.0,28.9981,29.0732,28.9756,29.0506,1237300.0
2011-06-13 11:50:00,38.7,38.76,38.62,38.64,1163800.0,29.0506,29.0957,28.9906,29.0056,1163800.0
2011-06-13 12:00:00,38.64,38.79,38.63,38.7,1080500.0,29.0056,29.1182,28.9981,29.0506,1080500.0
2011-06-13 12:10:00,38.7,38.72,38.53,38.57,728200.0,29.0506,29.0656,28.923,28.953,728200.0
2011-06-13 12:20:00,38.55,38.62,38.45,38.52,889100.0,28.938,28.9906,28.863,28.9155,889100.0
2011-06-13 12:30:00,38.52,38.66,38.51,38.62,678200.0,28.9155,29.0206,28.908,28.9906,678200.0
2011-06-13 12:40:00,38.62,38.65,38.57,38.63,653300.0,28.9906,29.0131,28.953,28.9981,653300.0
2011-06-13 12:50:00,38.63,38.68,38.59,38.65,856600.0,28.9981,29.0356,28.9681,29.0131,856600.0
2011-06-13 13:00:00,38.66,38.66,38.42,38.53,989500.0,29.0206,29.0206,28.8404,28.923,989500.0
2011-06-13 13:10:00,38.53,38.73,38.49,38.7,845600.0,28.923,29.0732,28.893,29.0506,845600.0
2011-06-13 13:20:00,38.7,38.72,38.59,38.71,556600.0,29.0506,29.0656,28.9681,29.0581,556600.0
2011-06-13 13:30:00,38.7,38.75,38.67,38.74,854500.0,29.0506,29.0882,29.0281,29.0807,854500.0
2011-06-13 13:40:00,38.73,38.86,38.73,38.82,927100.0,29.0732,29.1707,29.0732,29.1407,927100.0
2011-06-13 13:50:00,38.83,39.19,38.83,39.18,2067300.0,29.1482,29.4185,29.1482,29.4109,2067300.0
2011-06-13 14:00:00,39.18,39.28,39.08,39.28,1594500.0,29.4109,29.486,29.3359,29.486,1594500.0
2011-06-13 14:10:00,39.27,39.28,39.17,39.21,1170700.0,29.4785,29.486,29.4034,29.4335,1170700.0
2011-06-13 14:20:00,39.21,39.28,39.17,39.21,1063100.0,29.4335,29.486,29.4034,29.4335,1063100.0
2011-06-13 14:30:00,39.21,39.26,39.15,39.22,1299700.0,29.4335,29.471,29.3884,29.441,1299700.0
2011-06-13 14:40:00,39.21,39.47,39.2,39.46,1304600.0,29.4335,29.6286,29.426,29.6211,1304600.0
2011-06-13 14:50:00,39.46,39.48,39.26,39.28,1218300.0,29.6211,29.6361,29.471,29.486,1218300.0
2011-06-13 15:00:00,39.27,39.38,39.18,39.19,1619800.0,29.4785,29.5611,29.4109,29.4185,1619800.0
2011-06-13 15:10:00,39.19,39.28,39.1,39.25,1259800.0,29.4185,29.486,29.3509,29.4635,1259800.0
2011-06-13 15:20:00,39.25,39.35,39.23,39.34,1004900.0,29.4635,29.5386,29.4485,29.5311,1004900.0
2011-06-13 15:30:00,39.34,39.41,39.27,39.37,1488800.0,29.5311,29.5836,29.4785,29.5536,1488800.0
2011-06-13 15:40:00,39.37,39.44,39.31,39.36,2591100.0,29.5536,29.6061,29.5085,29.5461,2591100.0
2011-06-13 15:50:00,39.36,39.38,39.14,39.18,4329600.0,29.5461,29.5611,29.3809,29.4109,4329600.0
2011-06-14 09:30:00,39.51,39.55,39.1,39.32,2767700.0,29.6587,29.6887,29.3509,29.516,2767700.0
2011-06-14 09:40:00,39.31,39.39,39.14,39.34,1353200.0,29.5085,29.5686,29.3809,29.5311,1353200.0
2011-06-14 09:50:00,39.34,39.4,39.1,39.17,1539500.0,29.5311,29.5761,29.3509,29.4034,1539500.0
2011-06-14 10:00:00,39.16,39.18,38.82,38.91,1890300.0,29.3959,29.4109,29.1407,29.2083,1890300.0
2011-06-14 10:10:00,38.92,38.95,38.75,38.94,1646800.0,29.2158,29.2383,29.0882,29.2308,1646800.0
2011-06-14 10:20:00,38.93,39.24,38.93,39.15,1584700.0,29.2233,29.456,29.2233,29.3884,1584700.0
2011-06-14 10:30:00,39.15,39.28,39.02,39.05,1410200.0,29.3884,29.486,29.2908,29.3134,1410200.0
2011-06-14 10:40:00,39.05,39.05,38.86,38.9,1340400.0,29.3134,29.3134,29.1707,29.2008,1340400.0
2011-06-14 10:50:00,38.89,38.98,38.81,38.95,826500.0,29.1933,29.2608,29.1332,29.2383,826500.0
2011-06-14 11:00:00,38.95,38.95,38.83,38.9,660000.0,29.2383,29.2383,29.1482,29.2008,660000.0
2011-06-14 11:10:00,38.91,39.03,38.88,38.98,883700.0,29.2083,29.2983,29.1858,29.2608,883700.0
2011-06-14 11:20:00,38.98,39.02,38.96,39.0,641000.0,29.2608,29.2908,29.2458,29.2758,641000.0
2011-06-14 11:30:00,39.0,39.08,38.98,39.0,777800.0,29.2758,29.3359,29.2608,29.2758,777800.0
2011-06-14 11:40:00,39.0,39.16,39.0,39.12,620800.0,29.2758,29.3959,29.2758,29.3659,620800.0
2011-06-14 11:50:00,39.11,39.23,39.1,39.23,650700.0,29.3584,29.4485,29.3509,29.4485,650700.0
2011-06-14 12:00:00,39.23,39.23,39.05,39.05,617400.0,29.4485,29.4485,29.3134,29.3134,617400.0
2011-06-14 12:10:00,39.05,39.05,38.94,38.99,506900.0,29.3134,29.3134,29.2308,29.2683,506900.0
2011-06-14 12:20:00,39.0,39.1,38.97,39.09,316100.0,29.2758,29.3509,29.2533,29.3434,316100.0
2011-06-14 12:30:00,39.09,39.1,38.98,38.99,376200.0,29.3434,29.3509,29.2608,29.2683,376200.0
2011-06-14 12:40:00,39.0,39.06,38.97,39.02,353400.0,29.2758,29.3209,29.2533,29.2908,353400.0
2011-06-14 12:50:00,39.02,39.02,38.91,38.93,424200.0,29.2908,29.2908,29.2083,29.2233,424200.0
2011-06-14 13:00:00,38.92,38.96,38.85,38.92,362600.0,29.2158,29.2458,29.1632,29.2158,362600.0
2011-06-14 13:10:00,38.92,38.96,38.9,38.91,276000.0,29.2158,29.2458,29.2008,29.2083,276000.0
2011-06-14 13:20:00,38.91,38.97,38.89,38.91,276700.0,29.2083,29.2533,29.1933,29.2083,276700.0
2011-06-14 13:30:00,38.91,38.91,38.84,38.86,430900.0,29.2083,29.2083,29.1557,29.1707,430900.0
2011-06-14 13:40:00,38.86,38.87,38.66,38.71,918900.0,29.1707,29.1782,29.0206,29.0581,918900.0
2011-06-14 13:50:00,38.7,38.76,38.67,38.76,592200.0,29.0506,29.0957,29.0281,29.0957,592200.0
2011-06-14 14:00:00,38.76,38.79,38.66,38.7,871200.0,29.0957,29.1182,29.0206,29.0506,871200.0
2011-06-14 14:10:00,38.7,38.9,38.7,38.89,712300.0,29.0506,29.2008,29.0506,29.1933,712300.0
2011-06-14 14:20:00,38.89,39.0,38.88,38.94,531700.0,29.1933,29.2758,29.1858,29.2308,531700.0
2011-06-14 14:30:00,38.94,38.96,38.88,38.9,611500.0,29.2308,29.2458,29.1858,29.2008,611500.0
2011-06-14 14:40:00,38.91,38.96,38.83,38.95,826400.0,29.2083,29.2458,29.1482,29.2383,826400.0
2011-06-14 14:50:00,38.95,38.96,38.85,38.92,445300.0,29.2383,29.2458,29.1632,29.2158,445300.0
2011-06-14 15:00:00,38.93,39.05,38.91,38.91,1069300.0,29.2233,29.3134,29.2083,29.2083,1069300.0
2011-06-14 15:10:00,38.91,38.95,38.84,38.86,755500.0,29.2083,29.2383,29.1557,29.1707,755500.0
2011-06-14 15:20:00,38.85,38.89,38.78,38.82,858200.0,29.1632,29.1933,29.1107,29.1407,858200.0
2011-06-14 15:30:00,38.83,38.85,38.7,38.73,986400.0,29.1482,29.1632,29.0506,29.0732,986400.0
2011-06-14 15:40:00,38.72,38.79,38.66,38.79,1283400.0,29.0656,29.1182,29.0206,29.1182,1283400.0
2011-06-14 15:50:00,38.79,38.8,38.7,38.78,2325200.0,29.1182,29.1257,29.0506,29.1107,2325200.0
2011-06-15 09:30:00,38.38,38.56,38.14,38.27,1690400.0,28.8104,28.9455,28.6303,28.7278,1690400.0
2011-06-15 09:40:00,38.27,38.62,38.18,38.52,1458200.0,28.7278,28.9906,28.6603,28.9155,1458200.0
2011-06-15 09:50:00,38.53,38.83,38.53,38.67,1490000.0,28.923,29.1482,28.923,29.0281,1490000.0
2011-06-15 10:00:00,38.68,38.68,38.41,38.61,1164100.0,29.0356,29.0356,28.8329,28.9831,1164100.0
2011-06-15 10:10:00,38.62,38.63,38.37,38.38,760700.0,28.9906,28.9981,28.8029,28.8104,760700.0
2011-06-15 10:20:00,38.38,38.43,38.26,38.35,969600.0,28.8104,28.848,28.7203,28.7879,969600.0
2011-06-15 10:30:00,38.35,38.43,38.26,38.42,737100.0,28.7879,28.848,28.7203,28.8404,737100.0
2011-06-15 10:40:00,38.41,38.52,38.32,38.52,890900.0,28.8329,28.9155,28.7654,28.9155,890900.0
2011-06-15 10:50:00,38.52,38.57,38.41,38.42,453400.0,28.9155,28.953,28.8329,28.8404,453400.0
2011-06-15 11:00:00,38.42,38.44,38.25,38.27,631800.0,28.8404,28.8555,28.7128,28.7278,631800.0
2011-06-15 11:10:00,38.27,38.31,38.21,38.25,1030800.0,28.7278,28.7579,28.6828,28.7128,1030800.0
2011-06-15 11:20:00,38.24,38.25,38.07,38.19,1332700.0,28.7053,28.7128,28.5777,28.6678,1332700.0
2011-06-15 11:30:00,38.19,38.22,37.93,37.97,1547700.0,28.6678,28.6903,28.4726,28.5026,1547700.0
2011-06-15 11:40:00,37.98,38.0,37.74,37.75,3304500.0,28.5102,28.5252,28.33,28.3375,3304500.0
2011-06-15 11:50:00,37.75,37.76,37.51,37.72,3216600.0,28.3375,28.345,28.1573,28.315,3216600.0
2011-06-15 12:00:00,37.72,37.81,37.64,37.7,1874900.0,28.315,28.3825,28.2549,28.3,1874900.0
2011-06-15 12:10:00,37.7,37.75,37.55,37.57,1330400.0,28.3,28.3375,28.1874,28.2024,1330400.0
2011-06-15 12:20:00,37.56,37.64,37.3,37.6,2535000.0,28.1949,28.2549,27.9997,28.2249,2535000.0
2011-06-15 12:30:00,37.6,37.77,37.59,37.74,1517700.0,28.2249,28.3525,28.2174,28.33,1517700.0
2011-06-15 12:40:00,37.74,37.85,37.72,37.82,795200.0,28.33,28.4126,28.315,28.39,795200.0
2011-06-15 12:50:00,37.82,37.88,37.71,37.75,511400.0,28.39,28.4351,28.3075,28.3375,511400.0
2011-06-15 13:00:00,37.75,37.83,37.71,37.76,509000.0,28.3375,28.3976,28.3075,28.345,509000.0
2011-06-15 13:10:00,37.76,37.8,37.7,37.71,528900.0,28.345,28.375,28.3,28.3075,528900.0
2011-06-15 13:20:00,37.71,37.81,37.65,37.77,738200.0,28.3075,28.3825,28.2624,28.3525,738200.0
2011-06-15 13:30:00,37.77,37.8,37.63,37.68,822400.0,28.3525,28.375,28.2474,28.285,822400.0
2011-06-15 13:40:00,37.68,37.83,37.67,37.8,800000.0,28.285,28.3976,28.2774,28.375,800000.0
2011-06-15 13:50:00,37.8,37.94,37.76,37.94,969500.0,28.375,28.4801,28.345,28.4801,969500.0
2011-06-15 14:00:00,37.93,38.17,37.91,38.05,1002400.0,28.4726,28.6528,28.4576,28.5627,1002400.0
2011-06-15 14:10:00,38.05,38.08,37.91,37.94,490900.0,28.5627,28.5852,28.4576,28.4801,490900.0
2011-06-15 14:20:00,37.95,38.02,37.86,37.86,577100.0,28.4876,28.5402,28.4201,28.4201,577100.0
2011-06-15 14:30:00,37.85,38.02,37.82,38.02,704300.0,28.4126,28.5402,28.39,28.5402,704300.0
2011-06-15 14:40:00,38.02,38.04,37.77,37.96,639800.0,28.5402,28.5552,28.3525,28.4951,639800.0
2011-06-15 14:50:00,37.96,37.98,37.82,37.95,842800.0,28.4951,28.5102,28.39,28.4876,842800.0
2011-06-15 15:00:00,37.94,38.08,37.82,37.87,1334900.0,28.4801,28.5852,28.39,28.4276,1334900.0
2011-06-15 15:10:00,37.87,38.02,37.84,37.89,1251100.0,28.4276,28.5402,28.4051,28.4426,1251100.0
2011-06-15 15:20:00,37.9,38.0,37.84,37.91,1170100.0,28.4501,28.5252,28.4051,28.4576,1170100.0
2011-06-15 15:30:00,37.91,38.19,37.85,37.94,1055500.0,28.4576,28.6678,28.4126,28.4801,1055500.0
2011-06-15 15:40:00,37.94,38.11,37.93,37.99,1346400.0,28.4801,28.6077,28.4726,28.5177,1346400.0
2011-06-15 15:50:00,38.0,38.12,37.97,37.99,2968100.0,28.5252,28.6152,28.5026,28.5177,2968100.0
2011-06-16 09:30:00,37.61,37.9,37.4,37.88,4229300.0,28.2324,28.4501,28.0748,28.4351,4229300.0
2011-06-16 09:40:00,37.89,38.04,37.77,37.94,2492400.0,28.4426,28.5552,28.3525,28.4801,2492400.0
2011-06-16 09:50:00,37.94,38.03,37.83,37.9,1170100.0,28.4801,28.5477,28.3976,28.4501,1170100.0
2011-06-16 10:00:00,37.9,37.93,37.62,37.85,1752500.0,28.4501,28.4726,28.2399,28.4126,1752500.0
2011-06-16 10:10:00,37.85,38.02,37.67,37.99,1347900.0,28.4126,28.5402,28.2774,28.5177,1347900.0
2011-06-16 10:20:00,37.99,38.01,37.84,37.87,834400.0,28.5177,28.5327,28.4051,28.4276,834400.0
2011-06-16 10:30:00,37.88,38.25,37.88,38.23,1344100.0,28.4351,28.7128,28.4351,28.6978,1344100.0
2011-06-16 10:40:00,38.24,38.3,38.12,38.17,1146800.0,28.7053,28.7504,28.6152,28.6528,1146800.0
2011-06-16 10:50:00,38.17,38.2,38.09,38.13,1074000.0,28.6528,28.6753,28.5927,28.6228,1074000.0
2011-06-16 11:00:00,38.14,38.15,38.03,38.11,1434100.0,28.6303,28.6378,28.5477,28.6077,1434100.0
2011-06-16 11:10:00,38.11,38.18,38.0,38.16,1310800.0,28.6077,28.6603,28.5252,28.6453,1310800.0
2011-06-16 11:20:00,38.17,38.29,38.09,38.21,1212600.0,28.6528,28.7429,28.5927,28.6828,1212600.0
2011-06-16 11:30:00,38.21,38.34,38.11,38.12,1114300.0,28.6828,28.7804,28.6077,28.6152,1114300.0
2011-06-16 11:40:00,38.12,38.12,37.91,37.91,951000.0,28.6152,28.6152,28.4576,28.4576,951000.0
2011-06-16 11:50:00,37.91,37.94,37.82,37.86,893700.0,28.4576,28.4801,28.39,28.4201,893700.0
2011-06-16 12:00:00,37.86,37.96,37.83,37.83,1561500.0,28.4201,28.4951,28.3976,28.3976,1561500.0
2011-06-16 12:10:00,37.82,37.85,37.68,37.73,1007200.0,28.39,28.4126,28.285,28.3225,1007200.0
2011-06-16 12:20:00,37.73,37.88,37.73,37.85,863000.0,28.3225,28.4351,28.3225,28.4126,863000.0
2011-06-16 12:30:00,37.85,37.91,37.8,37.86,593200.0,28.4126,28.4576,28.375,28.4201,593200.0
2011-06-16 12:40:00,37.87,37.87,37.7,37.77,900400.0,28.4276,28.4276,28.3,28.3525,900400.0
2011-06-16 12:50:00,37.77,37.83,37.75,37.75,673400.0,28.3525,28.3976,28.3375,28.3375,673400.0
2011-06-16 13:00:00,37.75,37.77,37.63,37.77,900900.0,28.3375,28.3525,28.2474,28.3525,900900.0
2011-06-16 13:10:00,37.77,37.91,37.75,37.87,583900.0,28.3525,28.4576,28.3375,28.4276,583900.0
2011-06-16 13:20:00,37.86,37.89,37.73,37.76,582700.0,28.4201,28.4426,28.3225,28.345,582700.0
2011-06-16 13:30:00,37.76,37.83,37.46,37.49,1984600.0,28.345,28.3976,28.1198,28.1423,1984600.0
2011-06-16 13:40:00,37.49,37.54,37.35,37.5,1903600.0,28.1423,28.1799,28.0372,28.1498,1903600.0
2011-06-16 13:50:00,37.49,37.5,37.31,37.33,1067800.0,28.1423,28.1498,28.0072,28.0222,1067800.0
2011-06-16 14:00:00,37.33,37.51,37.33,37.38,1449300.0,28.0222,28.1573,28.0222,28.0598,1449300.0
2011-06-16 14:10:00,37.38,37.38,37.11,37.12,1688000.0,28.0598,28.0598,27.8571,27.8646,1688000.0
2011-06-16 14:20:00,37.12,37.32,37.1,37.24,1112600.0,27.8646,28.0147,27.8496,27.9547,1112600.0
2011-06-16 14:30:00,37.25,37.25,37.08,37.09,1149400.0,27.9622,27.9622,27.8346,27.8421,1149400.0
2011-06-16 14:40:00,37.09,37.14,37.01,37.01,1808500.0,27.8421,27.8796,27.782,27.782,1808500.0
2011-06-16 14:50:00,37.01,37.21,37.01,37.16,1954800.0,27.782,27.9321,27.782,27.8946,1954800.0
2011-06-16 15:00:00,37.16,37.44,37.14,37.34,2062300.0,27.8946,28.1048,27.8796,28.0297,2062300.0
2011-06-16 15:10:00,37.34,37.36,37.18,37.23,1179600.0,28.0297,28.0447,27.9096,27.9472,1179600.0
2011-06-16 15:20:00,37.22,37.4,37.22,37.4,1154500.0,27.9397,28.0748,27.9397,28.0748,1154500.0
2011-06-16 15:30:00,37.39,37.6,37.31,37.56,2068600.0,28.0673,28.2249,28.0072,28.1949,2068600.0
2011-06-16 15:40:00,37.55,37.59,37.45,37.52,1415900.0,28.1874,28.2174,28.1123,28.1648,1415900.0
2011-06-16 15:50:00,37.52,37.65,37.5,37.63,2942100.0,28.1648,28.2624,28.1498,28.2474,2942100.0
2011-06-17 09:30:00,38.01,38.2,38.01,38.02,4555200.0,28.5327,28.6753,28.5327,28.5402,4555200.0
2011-06-17 09:40:00,38.02,38.29,37.94,38.18,1666100.0,28.5402,28.7429,28.4801,28.6603,1666100.0
2011-06-17 09:50:00,38.19,38.22,37.97,38.13,1469200.0,28.6678,28.6903,28.5026,28.6228,1469200.0
2011-06-17 10:00:00,38.13,38.25,38.05,38.18,1172400.0,28.6228,28.7128,28.5627,28.6603,1172400.0
2011-06-17 10:10:00,38.17,38.24,38.02,38.17,896200.0,28.6528,28.7053,28.5402,28.6528,896200.0
2011-06-17 10:20:00,38.16,38.18,38.02,38.18,1011500.0,28.6453,28.6603,28.5402,28.6603,1011500.0
2011-06-17 10:30:00,38.15,38.2,38.14,38.17,653500.0,28.6378,28.6753,28.6303,28.6528,653500.0
2011-06-17 10:40:00,38.17,38.24,38.15,38.23,760200.0,28.6528,28.7053,28.6378,28.6978,760200.0
2011-06-17 10:50:00,38.23,38.24,38.13,38.17,875200.0,28.6978,28.7053,28.6228,28.6528,875200.0
2011-06-17 11:00:00,38.17,38.23,38.05,38.12,1002200.0,28.6528,28.6978,28.5627,28.6152,1002200.0
2011-06-17 11:10:00,38.12,38.24,38.11,38.23,884200.0,28.6152,28.7053,28.6077,28.6978,884200.0
2011-06-17 11:20:00,38.22,38.23,38.1,38.16,469600.0,28.6903,28.6978,28.6002,28.6453,469600.0
2011-06-17 11:30:00,38.16,38.17,38.07,38.13,470800.0,28.6453,28.6528,28.5777,28.6228,470800.0
2011-06-17 11:40:00,38.12,38.19,38.1,38.19,488400.0,28.6152,28.6678,28.6002,28.6678,488400.0
2011-06-17 11:50:00,38.18,38.2,38.13,38.14,432600.0,28.6603,28.6753,28.6228,28.6303,432600.0
2011-06-17 12:00:00,38.15,38.18,38.09,38.13,336100.0,28.6378,28.6603,28.5927,28.6228,336100.0
2011-06-17 12:10:00,38.12,38.16,38.09,38.11,430200.0,28.6152,28.6453,28.5927,28.6077,430200.0
2011-06-17 12:20:00,38.1,38.13,38.04,38.12,418000.0,28.6002,28.6228,28.5552,28.6152,418000.0
2011-06-17 12:30:00,38.12,38.15,38.01,38.02,544200.0,28.6152,28.6378,28.5327,28.5402,544200.0
2011-06-17 12:40:00,38.02,38.03,37.94,37.95,527700.0,28.5402,28.5477,28.4801,28.4876,527700.0
2011-06-17 12:50:00,37.95,37.98,37.87,37.95,577600.0,28.4876,28.5102,28.4276,28.4876,577600.0
2011-06-17 13:00:00,37.95,37.95,37.87,37.91,273300.0,28.4876,28.4876,28.4276,28.4576,273300.0
2011-06-17 13:10:00,37.9,37.97,37.9,37.92,415600.0,28.4501,28.5026,28.4501,28.4651,415600.0
2011-06-17 13:20:00,37.93,37.98,37.87,37.94,379000.0,28.4726,28.5102,28.4276,28.4801,379000.0
2011-06-17 13:30:00,37.94,38.06,37.93,38.06,464400.0,28.4801,28.5702,28.4726,28.5702,464400.0
2011-06-17 13:40:00,38.06,38.1,38.01,38.06,477300.0,28.5702,28.6002,28.5327,28.5702,477300.0
2011-06-17 13:50:00,38.06,38.07,37.96,38.03,324700.0,28.5702,28.5777,28.4951,28.5477,324700.0
2011-06-17 14:00:00,38.02,38.15,38.02,38.14,501700.0,28.5402,28.6378,28.5402,28.6303,501700.0
2011-06-17 14:10:00,38.14,38.17,38.08,38.11,453000.0,28.6303,28.6528,28.5852,28.6077,453000.0
2011-06-17 14:20:00,38.11,38.2,38.1,38.19,404600.0,28.6077,28.6753,28.6002,28.6678,404600.0
2011-06-17 14:30:00,38.19,38.24,38.15,38.23,759700.0,28.6678,28.7053,28.6378,28.6978,759700.0
2011-06-17 14:40:00,38.23,38.25,38.15,38.2,556900.0,28.6978,28.7128,28.6378,28.6753,556900.0
2011-06-17 14:50:00,38.19,38.22,38.13,38.15,554000.0,28.6678,28.6903,28.6228,28.6378,554000.0
2011-06-17 15:00:00,38.15,38.21,38.12,38.12,615000.0,28.6378,28.6828,28.6152,28.6152,615000.0
2011-06-17 15:10:00,38.12,38.15,37.94,38.07,1083700.0,28.6152,28.6378,28.4801,28.5777,1083700.0
2011-06-17 15:20:00,38.06,38.23,38.04,38.2,903400.0,28.5702,28.6978,28.5552,28.6753,903400.0
2011-06-17 15:30:00,38.2,38.28,38.13,38.27,1112700.0,28.6753,28.7354,28.6228,28.7278,1112700.0
2011-06-17 15:40:00,38.28,38.47,38.27,38.39,2023400.0,28.7354,28.878,28.7278,28.8179,2023400.0
2011-06-17 15:50:00,38.4,38.4,38.25,38.28,2379200.0,28.8254,28.8254,28.7128,28.7354,2379200.0
2011-06-20 09:30:00,37.95,38.19,37.81,37.9,1498600.0,28.4876,28.6678,28.3825,28.4501,1498600.0
2011-06-20 09:40:00,37.9,38.14,37.89,38.04,1319600.0,28.4501,28.6303,28.4426,28.5552,1319600.0
2011-06-20 09:50:00,38.04,38.18,37.99,38.17,807800.0,28.5552,28.6603,28.5177,28.6528,807800.0
2011-06-20 10:00:00,38.16,38.2,38.05,38.12,805900.0,28.6453,28.6753,28.5627,28.6152,805900.0
2011-06-20 10:10:00,38.11,38.25,38.06,38.16,790500.0,28.6077,28.7128,28.5702,28.6453,790500.0
2011-06-20 10:20:00,38.17,38.5,38.11,38.43,1153300.0,28.6528,28.9005,28.6077,28.848,1153300.0
2011-06-20 10:30:00,38.43,38.6,38.38,38.52,815600.0,28.848,28.9756,28.8104,28.9155,815600.0
2011-06-20 10:40:00,38.52,38.72,38.52,38.7,1105800.0,28.9155,29.0656,28.9155,29.0506,1105800.0
2011-06-20 10:50:00,38.7,38.7,38.52,38.55,939300.0,29.0506,29.0506,28.9155,28.938,939300.0
2011-06-20 11:00:00,38.54,38.56,38.35,38.37,706500.0,28.9305,28.9455,28.7879,28.8029,706500.0
2011-06-20 11:10:00,38.36,38.41,38.26,38.34,792700.0,28.7954,28.8329,28.7203,28.7804,792700.0
2011-06-20 11:20:00,38.34,38.53,38.33,38.45,968700.0,28.7804,28.923,28.7729,28.863,968700.0
2011-06-20 11:30:00,38.45,38.55,38.39,38.41,630900.0,28.863,28.938,28.8179,28.8329,630900.0
2011-06-20 11:40:00,38.42,38.51,38.39,38.48,510600.0,28.8404,28.908,28.8179,28.8855,510600.0
2011-06-20 11:50:00,38.48,38.53,38.31,38.31,563700.0,28.8855,28.923,28.7579,28.7579,563700.0
2011-06-20 12:00:00,38.32,38.37,38.24,38.24,472000.0,28.7654,28.8029,28.7053,28.7053,472000.0
2011-06-20 12:10:00,38.24,38.24,38.05,38.07,645100.0,28.7053,28.7053,28.5627,28.5777,645100.0
2011-06-20 12:20:00,38.06,38.16,38.02,38.16,674600.0,28.5702,28.6453,28.5402,28.6453,674600.0
2011-06-20 12:30:00,38.17,38.24,38.14,38.21,537800.0,28.6528,28.7053,28.6303,28.6828,537800.0
2011-06-20 12:40:00,38.21,38.28,38.21,38.26,263400.0,28.6828,28.7354,28.6828,28.7203,263400.0
2011-06-20 12:50:00,38.26,38.28,38.07,38.07,612300.0,28.7203,28.7354,28.5777,28.5777,612300.0
2011-06-20 13:00:00,38.07,38.1,38.01,38.09,556000.0,28.5777,28.6002,28.5327,28.5927,556000.0
2011-06-20 13:10:00,38.09,38.12,38.02,38.05,465200.0,28.5927,28.6152,28.5402,28.5627,465200.0
2011-06-20 13:20:00,38.06,38.12,38.03,38.1,396700.0,28.5702,28.6152,28.5477,28.6002,396700.0
2011-06-20 13:30:00,38.09,38.09,38.0,38.01,566900.0,28.5927,28.5927,28.5252,28.5327,566900.0
2011-06-20 13:40:00,38.01,38.02,37.87,37.87,710200.0,28.5327,28.5402,28.4276,28.4276,710200.0
2011-06-20 13:50:00,37.87,37.97,37.87,37.93,415200.0,28.4276,28.5026,28.4276,28.4726,415200.0
2011-06-20 14:00:00,37.92,38.03,37.92,37.99,431300.0,28.4651,28.5477,28.4651,28.5177,431300.0
2011-06-20 14:10:00,37.99,38.05,37.93,38.02,413400.0,28.5177,28.5627,28.4726,28.5402,413400.0
2011-06-20 14:20:00,38.01,38.02,37.9,37.92,473200.0,28.5327,28.5402,28.4501,28.4651,473200.0
2011-06-20 14:30:00,37.92,38.13,37.92,38.11,827600.0,28.4651,28.6228,28.4651,28.6077,827600.0
2011-06-20 14:40:00,38.11,38.12,38.04,38.05,578400.0,28.6077,28.6152,28.5552,28.5627,578400.0
2011-06-20 14:50:00,38.05,38.1,38.02,38.08,494300.0,28.5627,28.6002,28.5402,28.5852,494300.0
2011-06-20 15:00:00,38.09,38.11,38.04,38.04,424600.0,28.5927,28.6077,28.5552,28.5552,424600.0
2011-06-20 15:10:00,38.05,38.11,38.03,38.1,688700.0,28.5627,28.6077,28.5477,28.6002,688700.0
2011-06-20 15:20:00,38.09,38.12,38.04,38.07,680100.0,28.5927,28.6152,28.5552,28.5777,680100.0
2011-06-20 15:30:00,38.07,38.24,38.05,38.21,924200.0,28.5777,28.7053,28.5627,28.6828,924200.0
2011-06-20 15:40:00,38.21,38.31,38.19,38.25,1348900.0,28.6828,28.7579,28.6678,28.7128,1348900.0
2011-06-20 15:50:00,38.25,38.26,38.14,38.17,1511100.0,28.7128,28.7203,28.6303,28.6528,1511100.0
2011-06-21 09:30:00,38.25,38.4,38.15,38.26,1947800.0,28.7128,28.8254,28.6378,28.7203,1947800.0
2011-06-21 09:40:00,38.26,38.31,38.0,38.22,1375300.0,28.7203,28.7579,28.5252,28.6903,1375300.0
2011-06-21 09:50:00,38.22,38.36,38.18,38.27,958800.0,28.6903,28.7954,28.6603,28.7278,958800.0
2011-06-21 10:00:00,38.27,38.35,38.19,38.3,1555700.0,28.7278,28.7879,28.6678,28.7504,1555700.0
2011-06-21 10:10:00,38.31,38.47,38.29,38.4,902900.0,28.7579,28.878,28.7429,28.8254,902900.0
2011-06-21 10:20:00,38.39,38.6,38.38,38.51,2050600.0,28.8179,28.9756,28.8104,28.908,2050600.0
2011-06-21 10:30:00,38.51,38.58,38.46,38.51,726900.0,28.908,28.9606,28.8705,28.908,726900.0
2011-06-21 10:40:00,38.51,38.59,38.49,38.52,648600.0,28.908,28.9681,28.893,28.9155,648600.0
2011-06-21 10:50:00,38.53,38.67,38.49,38.67,662800.0,28.923,29.0281,28.893,29.0281,662800.0
2011-06-21 11:00:00,38.66,38.9,38.63,38.82,1257600.0,29.0206,29.2008,28.9981,29.1407,1257600.0
2011-06-21 11:10:00,38.82,38.84,38.69,38.77,934600.0,29.1407,29.1557,29.0431,29.1032,934600.0
2011-06-21 11:20:00,38.77,38.9,38.77,38.88,771000.0,29.1032,29.2008,29.1032,29.1858,771000.0
2011-06-21 11:30:00,38.89,38.97,38.87,38.96,924600.0,29.1933,29.2533,29.1782,29.2458,924600.0
2011-06-21 11:40:00,38.97,39.1,38.95,39.05,1186900.0,29.2533,29.3509,29.2383,29.3134,1186900.0
2011-06-21 11:50:00,39.05,39.09,38.99,39.06,685900.0,29.3134,29.3434,29.2683,29.3209,685900.0
2011-06-21 12:00:00,39.06,39.07,38.95,38.95,639500.0,29.3209,29.3284,29.2383,29.2383,639500.0
2011-06-21 12:10:00,38.95,39.04,38.91,38.95,670700.0,29.2383,29.3059,29.2083,29.2383,670700.0
2011-06-21 12:20:00,38.95,38.98,38.87,38.91,491300.0,29.2383,29.2608,29.1782,29.2083,491300.0
2011-06-21 12:30:00,38.91,38.95,38.85,38.88,434600.0,29.2083,29.2383,29.1632,29.1858,434600.0
2011-06-21 12:40:00,38.87,38.92,38.84,38.87,370200.0,29.1782,29.2158,29.1557,29.1782,370200.0
2011-06-21 12:50:00,38.87,38.96,38.85,38.89,466100.0,29.1782,29.2458,29.1632,29.1933,466100.0
2011-06-21 13:00:00,38.89,38.9,38.84,38.86,504600.0,29.1933,29.2008,29.1557,29.1707,504600.0
2011-06-21 13:10:00,38.86,38.86,38.71,38.81,1063100.0,29.1707,29.1707,29.0581,29.1332,1063100.0
2011-06-21 13:20:00,38.81,38.88,38.8,38.83,458800.0,29.1332,29.1858,29.1257,29.1482,458800.0
2011-06-21 13:30:00,38.82,38.92,38.82,38.86,606200.0,29.1407,29.2158,29.1407,29.1707,606200.0
2011-06-21 13:40:00,38.85,38.94,38.78,38.93,679100.0,29.1632,29.2308,29.1107,29.2233,679100.0
2011-06-21 13:50:00,38.93,38.96,38.84,38.9,416200.0,29.2233,29.2458,29.1557,29.2008,416200.0
2011-06-21 14:00:00,38.89,38.95,38.88,38.94,467700.0,29.1933,29.2383,29.1858,29.2308,467700.0
2011-06-21 14:10:00,38.94,39.09,38.93,39.09,921500.0,29.2308,29.3434,29.2233,29.3434,921500.0
2011-06-21 14:20:00,39.08,39.13,39.07,39.1,727900.0,29.3359,29.3734,29.3284,29.3509,727900.0
2011-06-21 14:30:00,39.1,39.2,39.09,39.18,1144600.0,29.3509,29.426,29.3434,29.4109,1144600.0
2011-06-21 14:40:00,39.19,39.28,39.18,39.27,1199600.0,29.4185,29.486,29.4109,29.4785,1199600.0
2011-06-21 14:50:00,39.27,39.34,39.27,39.27,1002500.0,29.4785,29.5311,29.4785,29.4785,1002500.0
2011-06-21 15:00:00,39.27,39.29,39.2,39.25,821600.0,29.4785,29.4935,29.426,29.4635,821600.0
2011-06-21 15:10:00,39.25,39.38,39.22,39.37,1271100.0,29.4635,29.5611,29.441,29.5536,1271100.0
2011-06-21 15:20:00,39.37,39.38,39.23,39.24,1112000.0,29.5536,29.5611,29.4485,29.456,1112000.0
2011-06-21 15:30:00,39.24,39.29,39.2,39.29,1929800.0,29.456,29.4935,29.426,29.4935,1929800.0
2011-06-21 15:40:00,39.29,39.29,39.17,39.28,1668700.0,29.4935,29.4935,29.4034,29.486,1668700.0
2011-06-21 15:50:00,39.28,39.37,39.2,39.31,3004800.0,29.486,29.5536,29.426,29.5085,3004800.0
2011-06-22 09:30:00,39.21,39.3,39.02,39.29,1789300.0,29.4335,29.501,29.2908,29.4935,1789300.0
2011-06-22 09:40:00,39.29,39.66,39.26,39.65,1716800.0,29.4935,29.7713,29.471,29.7638,1716800.0
2011-06-22 09:50:00,39.65,39.85,39.53,39.84,1460100.0,29.7638,29.9139,29.6737,29.9064,1460100.0
2011-06-22 10:00:00,39.85,39.95,39.75,39.9,1540500.0,29.9139,29.989,29.8388,29.9514,1540500.0
2011-06-22 10:10:00,39.89,39.93,39.76,39.78,1038000.0,29.9439,29.9739,29.8463,29.8613,1038000.0
2011-06-22 10:20:00,39.78,39.89,39.73,39.81,769700.0,29.8613,29.9439,29.8238,29.8839,769700.0
2011-06-22 10:30:00,39.8,40.0,39.8,39.98,1605000.0,29.8764,30.0265,29.8764,30.0115,1605000.0
2011-06-22 10:40:00,39.97,40.04,39.86,39.97,1195600.0,30.004,30.0565,29.9214,30.004,1195600.0
2011-06-22 10:50:00,39.96,40.08,39.95,40.07,1251500.0,29.9965,30.0865,29.989,30.079,1251500.0
2011-06-22 11:00:00,40.05,40.08,39.92,39.99,800100.0,30.064,30.0865,29.9664,30.019,800100.0
2011-06-22 11:10:00,39.99,40.12,39.98,40.11,805100.0,30.019,30.1166,30.0115,30.1091,805100.0
2011-06-22 11:20:00,40.11,40.13,39.96,39.99,1262500.0,30.1091,30.1241,29.9965,30.019,1262500.0
2011-06-22 11:30:00,40.0,40.04,39.95,40.0,664200.0,30.0265,30.0565,29.989,30.0265,664200.0
2011-06-22 11:40:00,40.0,40.0,39.85,39.91,625700.0,30.0265,30.0265,29.9139,29.9589,625700.0
2011-06-22 11:50:00,39.91,39.91,39.81,39.81,421000.0,29.9589,29.9589,29.8839,29.8839,421000.0
2011-06-22 12:00:00,39.82,39.96,39.77,39.95,789600.0,29.8914,29.9965,29.8538,29.989,789600.0
2011-06-22 12:10:00,39.95,40.0,39.88,39.98,651600.0,29.989,30.0265,29.9364,30.0115,651600.0
2011-06-22 12:20:00,39.98,40.06,39.98,40.04,692500.0,30.0115,30.0715,30.0115,30.0565,692500.0
2011-06-22 12:30:00,40.03,40.06,39.93,40.03,688500.0,30.049,30.0715,29.9739,30.049,688500.0
2011-06-22 12:40:00,40.03,40.12,39.99,40.08,659000.0,30.049,30.1166,30.019,30.0865,659000.0
2011-06-22 12:50:00,40.08,40.15,40.07,40.15,923200.0,30.0865,30.1391,30.079,30.1391,923200.0
2011-06-22 13:00:00,40.15,40.17,40.1,40.13,959900.0,30.1391,30.1541,30.1016,30.1241,959900.0
2011-06-22 13:10:00,40.12,40.13,40.04,40.06,540000.0,30.1166,30.1241,30.0565,30.0715,540000.0
2011-06-22 13:20:00,40.06,40.08,39.94,39.95,602500.0,30.0715,30.0865,29.9815,29.989,602500.0
2011-06-22 13:30:00,39.94,39.98,39.92,39.94,487700.0,29.9815,30.0115,29.9664,29.9815,487700.0
2011-06-22 13:40:00,39.95,40.02,39.94,40.01,541800.0,29.989,30.0415,29.9815,30.034,541800.0
2011-06-22 13:50:00,40.01,40.04,40.0,40.03,373400.0,30.034,30.0565,30.0265,30.049,373400.0
2011-06-22 14:00:00,40.04,40.04,39.85,39.96,587900.0,30.0565,30.0565,29.9139,29.9965,587900.0
2011-06-22 14:10:00,39.95,40.0,39.9,39.96,606500.0,29.989,30.0265,29.9514,29.9965,606500.0
2011-06-22 14:20:00,39.96,40.17,39.96,40.14,1287000.0,29.9965,30.1541,29.9965,30.1316,1287000.0
2011-06-22 14:30:00,40.15,40.16,39.97,39.98,955400.0,30.1391,30.1466,30.004,30.0115,955400.0
2011-06-22 14:40:00,39.99,40.02,39.79,39.93,1443400.0,30.019,30.0415,29.8689,29.9739,1443400.0
2011-06-22 14:50:00,39.93,39.96,39.65,39.76,1370200.0,29.9739,29.9965,29.7638,29.8463,1370200.0
2011-06-22 15:00:00,39.75,39.94,39.73,39.91,943000.0,29.8388,29.9815,29.8238,29.9589,943000.0
2011-06-22 15:10:00,39.91,39.99,39.81,39.9,577400.0,29.9589,30.019,29.8839,29.9514,577400.0
2011-06-22 15:20:00,39.9,39.99,39.81,39.83,680700.0,29.9514,30.019,29.8839,29.8989,680700.0
2011-06-22 15:30:00,39.83,39.84,39.65,39.65,960600.0,29.8989,29.9064,29.7638,29.7638,960600.0
2011-06-22 15:40:00,39.65,39.71,39.55,39.6,1372700.0,29.7638,29.8088,29.6887,29.7262,1372700.0
2011-06-22 15:50:00,39.59,39.69,39.49,39.54,2232400.0,29.7187,29.7938,29.6437,29.6812,2232400.0
2011-06-23 09:30:00,38.99,39.2,38.88,39.03,1914600.0,29.2683,29.426,29.1858,29.2983,1914600.0
2011-06-23 09:40:00,39.03,39.1,38.81,38.98,1226300.0,29.2983,29.3509,29.1332,29.2608,1226300.0
2011-06-23 09:50:00,38.98,39.07,38.82,39.05,883500.0,29.2608,29.3284,29.1407,29.3134,883500.0
2011-06-23 10:00:00,39.06,39.17,38.98,39.15,1380100.0,29.3209,29.4034,29.2608,29.3884,1380100.0
2011-06-23 10:10:00,39.15,39.16,39.05,39.1,1256700.0,29.3884,29.3959,29.3134,29.3509,1256700.0
2011-06-23 10:20:00,39.1,39.11,38.91,38.96,1189400.0,29.3509,29.3584,29.2083,29.2458,1189400.0
2011-06-23 10:30:00,38.96,39.1,38.92,38.98,688300.0,29.2458,29.3509,29.2158,29.2608,688300.0
2011-06-23 10:40:00,38.98,39.0,38.86,38.91,721400.0,29.2608,29.2758,29.1707,29.2083,721400.0
2011-06-23 10:50:00,38.91,39.08,38.84,39.07,735700.0,29.2083,29.3359,29.1557,29.3284,735700.0
2011-06-23 11:00:00,39.06,39.07,38.94,39.0,1002200.0,29.3209,29.3284,29.2308,29.2758,1002200.0
2011-06-23 11:10:00,38.99,39.0,38.83,38.87,684800.0,29.2683,29.2758,29.1482,29.1782,684800.0
2011-06-23 11:20:00,38.87,38.91,38.78,38.88,821800.0,29.1782,29.2083,29.1107,29.1858,821800.0
2011-06-23 11:30:00,38.88,39.01,38.86,38.9,630300.0,29.1858,29.2833,29.1707,29.2008,630300.0
2011-06-23 11:40:00,38.9,38.94,38.84,38.86,373200.0,29.2008,29.2308,29.1557,29.1707,373200.0
2011-06-23 11:50:00,38.86,38.97,38.84,38.95,547400.0,29.1707,29.2533,29.1557,29.2383,547400.0
2011-06-23 12:00:00,38.94,38.97,38.86,38.89,402300.0,29.2308,29.2533,29.1707,29.1933,402300.0
2011-06-23 12:10:00,38.89,38.91,38.78,38.8,717200.0,29.1933,29.2083,29.1107,29.1257,717200.0
2011-06-23 12:20:00,38.8,38.81,38.69,38.71,1136100.0,29.1257,29.1332,29.0431,29.0581,1136100.0
2011-06-23 12:30:00,38.72,38.73,38.64,38.69,632500.0,29.0656,29.0732,29.0056,29.0431,632500.0
2011-06-23 12:40:00,38.69,38.73,38.67,38.68,606400.0,29.0431,29.0732,29.0281,29.0356,606400.0
2011-06-23 12:50:00,38.69,38.71,38.58,38.69,1006800.0,29.0431,29.0581,28.9606,29.0431,1006800.0
2011-06-23 13:00:00,38.69,38.81,38.67,38.77,767200.0,29.0431,29.1332,29.0281,29.1032,767200.0
2011-06-23 13:10:00,38.77,38.84,38.76,38.76,700000.0,29.1032,29.1557,29.0957,29.0957,700000.0
2011-06-23 13:20:00,38.77,38.84,38.71,38.79,669200.0,29.1032,29.1557,29.0581,29.1182,669200.0
2011-06-23 13:30:00,38.8,38.87,38.76,38.76,662000.0,29.1257,29.1782,29.0957,29.0957,662000.0
2011-06-23 13:40:00,38.77,38.78,38.73,38.75,336100.0,29.1032,29.1107,29.0732,29.0882,336100.0
2011-06-23 13:50:00,38.74,38.87,38.69,38.84,1445600.0,29.0807,29.1782,29.0431,29.1557,1445600.0
2011-06-23 14:00:00,38.84,38.93,38.81,38.9,1058000.0,29.1557,29.2233,29.1332,29.2008,1058000.0
2011-06-23 14:10:00,38.9,38.93,38.82,38.86,603300.0,29.2008,29.2233,29.1407,29.1707,603300.0
2011-06-23 14:20:00,38.85,38.9,38.78,38.82,577400.0,29.1632,29.2008,29.1107,29.1407,577400.0
2011-06-23 14:30:00,38.82,38.88,38.77,38.79,376300.0,29.1407,29.1858,29.1032,29.1182,376300.0
2011-06-23 14:40:00,38.78,38.8,38.72,38.78,442900.0,29.1107,29.1257,29.0656,29.1107,442900.0
2011-06-23 14:50:00,38.77,39.18,38.73,39.18,1053000.0,29.1032,29.4109,29.0732,29.4109,1053000.0
2011-06-23 15:00:00,39.18,39.3,39.02,39.26,1534000.0,29.4109,29.501,29.2908,29.471,1534000.0
2011-06-23 15:10:00,39.23,39.46,39.13,39.34,1450600.0,29.4485,29.6211,29.3734,29.5311,1450600.0
2011-06-23 15:20:00,39.34,39.44,39.2,39.21,1100600.0,29.5311,29.6061,29.426,29.4335,1100600.0
2011-06-23 15:30:00,39.2,39.24,39.08,39.19,1288100.0,29.426,29.456,29.3359,29.4185,1288100.0
2011-06-23 15:40:00,39.19,39.36,39.17,39.32,1092100.0,29.4185,29.5461,29.4034,29.516,1092100.0
2011-06-23 15:50:00,39.31,39.43,39.3,39.43,1518200.0,29.5085,29.5986,29.501,29.5986,1518200.0
2011-06-24 09:30:00,39.44,39.68,39.35,39.66,1717200.0,29.6061,29.7863,29.5386,29.7713,1717200.0
2011-06-24 09:40:00,39.66,39.68,39.48,39.51,926200.0,29.7713,29.7863,29.6361,29.6587,926200.0
2011-06-24 09:50:00,39.52,39.54,39.44,39.48,1079800.0,29.6662,29.6812,29.6061,29.6361,1079800.0
2011-06-24 10:00:00,39.47,39.48,39.3,39.35,1199400.0,29.6286,29.6361,29.501,29.5386,1199400.0
2011-06-24 10:10:00,39.38,39.38,39.07,39.12,1552500.0,29.5611,29.5611,29.3284,29.3659,1552500.0
2011-06-24 10:20:00,39.13,39.25,39.11,39.21,1072400.0,29.3734,29.4635,29.3584,29.4335,1072400.0
2011-06-24 10:30:00,39.21,39.37,39.14,39.37,895300.0,29.4335,29.5536,29.3809,29.5536,895300.0
2011-06-24 10:40:00,39.37,39.4,39.22,39.23,905500.0,29.5536,29.5761,29.441,29.4485,905500.0
2011-06-24 10:50:00,39.24,39.25,39.05,39.1,873600.0,29.456,29.4635,29.3134,29.3509,873600.0
2011-06-24 11:00:00,39.1,39.15,39.04,39.07,501600.0,29.3509,29.3884,29.3059,29.3284,501600.0
2011-06-24 11:10:00,39.08,39.14,39.04,39.13,697900.0,29.3359,29.3809,29.3059,29.3734,697900.0
2011-06-24 11:20:00,39.12,39.14,39.01,39.02,543000.0,29.3659,29.3809,29.2833,29.2908,543000.0
2011-06-24 11:30:00,39.02,39.11,38.96,39.09,468200.0,29.2908,29.3584,29.2458,29.3434,468200.0
2011-06-24 11:40:00,39.08,39.16,39.02,39.15,495400.0,29.3359,29.3959,29.2908,29.3884,495400.0
2011-06-24 11:50:00,39.16,39.16,39.02,39.06,325800.0,29.3959,29.3959,29.2908,29.3209,325800.0
2011-06-24 12:00:00,39.06,39.13,39.0,39.0,434000.0,29.3209,29.3734,29.2758,29.2758,434000.0
2011-06-24 12:10:00,39.0,39.06,38.98,39.03,379400.0,29.2758,29.3209,29.2608,29.2983,379400.0
2011-06-24 12:20:00,39.03,39.1,39.02,39.06,390100.0,29.2983,29.3509,29.2908,29.3209,390100.0
2011-06-24 12:30:00,39.06,39.16,39.06,39.14,374200.0,29.3209,29.3959,29.3209,29.3809,374200.0
2011-06-24 12:40:00,39.14,39.15,39.01,39.02,433100.0,29.3809,29.3884,29.2833,29.2908,433100.0
2011-06-24 12:50:00,39.02,39.1,38.97,39.08,722400.0,29.2908,29.3509,29.2533,29.3359,722400.0
2011-06-24 13:00:00,39.09,39.1,39.01,39.1,595600.0,29.3434,29.3509,29.2833,29.3509,595600.0
2011-06-24 13:10:00,39.1,39.2,39.07,39.14,569500.0,29.3509,29.426,29.3284,29.3809,569500.0
2011-06-24 13:20:00,39.13,39.23,39.08,39.2,437100.0,29.3734,29.4485,29.3359,29.426,437100.0
2011-06-24 13:30:00,39.2,39.26,39.15,39.25,616400.0,29.426,29.471,29.3884,29.4635,616400.0
2011-06-24 13:40:00,39.26,39.4,39.26,39.4,1005700.0,29.471,29.5761,29.471,29.5761,1005700.0
2011-06-24 13:50:00,39.4,39.45,39.29,39.31,583000.0,29.5761,29.6136,29.4935,29.5085,583000.0
2011-06-24 14:00:00,39.32,39.34,39.17,39.21,497200.0,29.516,29.5311,29.4034,29.4335,497200.0
2011-06-24 14:10:00,39.22,39.27,39.18,39.23,416500.0,29.441,29.4785,29.4109,29.4485,416500.0
2011-06-24 14:20:00,39.24,39.31,39.19,39.28,621100.0,29.456,29.5085,29.4185,29.486,621100.0
2011-06-24 14:30:00,39.28,39.29,39.18,39.22,474700.0,29.486,29.4935,29.4109,29.441,474700.0
2011-06-24 14:40:00,39.21,39.39,39.21,39.35,658700.0,29.4335,29.5686,29.4335,29.5386,658700.0
2011-06-24 14:50:00,39.34,39.38,39.23,39.28,640200.0,29.5311,29.5611,29.4485,29.486,640200.0
2011-06-24 15:00:00,39.28,39.35,39.24,39.33,660500.0,29.486,29.5386,29.456,29.5235,660500.0
2011-06-24 15:10:00,39.32,39.4,39.32,39.35,1081100.0,29.516,29.5761,29.516,29.5386,1081100.0
2011-06-24 15:20:00,39.35,39.38,39.31,39.37,988500.0,29.5386,29.5611,29.5085,29.5536,988500.0
2011-06-24 15:30:00,39.36,39.47,39.34,39.38,1389800.0,29.5461,29.6286,29.5311,29.5611,1389800.0
2011-06-24 15:40:00,39.38,39.52,39.38,39.49,2676200.0,29.5611,29.6662,29.5611,29.6437,2676200.0
2011-06-24 15:50:00,39.49,39.71,39.42,39.69,4913800.0,29.6437,29.8088,29.5911,29.7938,4913800.0
2011-06-27 09:30:00,39.44,39.94,39.43,39.92,2585600.0,29.6061,29.9815,29.5986,29.9664,2585600.0
2011-06-27 09:40:00,39.92,40.2,39.88,40.01,3615800.0,29.9664,30.1766,29.9364,30.034,3615800.0
2011-06-27 09:50:00,40.01,40.08,39.83,39.9,1167900.0,30.034,30.0865,29.8989,29.9514,1167900.0
2011-06-27 10:00:00,39.91,40.0,39.84,39.93,682800.0,29.9589,30.0265,29.9064,29.9739,682800.0
2011-06-27 10:10:00,39.93,40.07,39.85,40.07,931900.0,29.9739,30.079,29.9139,30.079,931900.0
2011-06-27 10:20:00,40.08,40.14,39.94,39.97,757600.0,30.0865,30.1316,29.9815,30.004,757600.0
2011-06-27 10:30:00,39.98,40.01,39.77,39.9,670600.0,30.0115,30.034,29.8538,29.9514,670600.0
2011-06-27 10:40:00,39.9,40.0,39.9,39.97,547400.0,29.9514,30.0265,29.9514,30.004,547400.0
2011-06-27 10:50:00,39.98,40.05,39.95,40.03,694600.0,30.0115,30.064,29.989,30.049,694600.0
2011-06-27 11:00:00,40.03,40.08,39.94,39.95,645900.0,30.049,30.0865,29.9815,29.989,645900.0
2011-06-27 11:10:00,39.95,40.03,39.88,39.88,498200.0,29.989,30.049,29.9364,29.9364,498200.0
2011-06-27 11:20:00,39.89,39.96,39.87,39.96,461300.0,29.9439,29.9965,29.9289,29.9965,461300.0
2011-06-27 11:30:00,39.96,40.0,39.91,39.95,325500.0,29.9965,30.0265,29.9589,29.989,325500.0
2011-06-27 11:40:00,39.96,40.08,39.91,40.07,405300.0,29.9965,30.0865,29.9589,30.079,405300.0
2011-06-27 11:50:00,40.06,40.09,40.04,40.06,319900.0,30.0715,30.0941,30.0565,30.0715,319900.0
2011-06-27 12:00:00,40.07,40.09,40.04,40.05,284500.0,30.079,30.0941,30.0565,30.064,284500.0
2011-06-27 12:10:00,40.05,40.1,40.02,40.04,294500.0,30.064,30.1016,30.0415,30.0565,294500.0
2011-06-27 12:20:00,40.03,40.06,39.98,40.05,336500.0,30.049,30.0715,30.0115,30.064,336500.0
2011-06-27 12:30:00,40.04,40.05,39.98,39.99,249100.0,30.0565,30.064,30.0115,30.019,249100.0
2011-06-27 12:40:00,40.0,40.04,39.98,40.02,300800.0,30.0265,30.0565,30.0115,30.0415,300800.0
2011-06-27 12:50:00,40.03,40.07,39.99,40.0,237800.0,30.049,30.079,30.019,30.0265,237800.0
2011-06-27 13:00:00,40.0,40.01,39.94,39.94,242700.0,30.0265,30.034,29.9815,29.9815,242700.0
2011-06-27 13:10:00,39.94,40.02,39.92,40.01,183300.0,29.9815,30.0415,29.9664,30.034,183300.0
2011-06-27 13:20:00,40.0,40.01,39.88,39.89,437500.0,30.0265,30.034,29.9364,29.9439,437500.0
2011-06-27 13:30:00,39.89,39.93,39.82,39.83,467300.0,29.9439,29.9739,29.8914,29.8989,467300.0
2011-06-27 13:40:00,39.84,39.89,39.73,39.89,593800.0,29.9064,29.9439,29.8238,29.9439,593800.0
2011-06-27 13:50:00,39.89,39.96,39.87,39.91,271800.0,29.9439,29.9965,29.9289,29.9589,271800.0
2011-06-27 14:00:00,39.91,40.08,39.91,40.06,558800.0,29.9589,30.0865,29.9589,30.0715,558800.0
2011-06-27 14:10:00,40.07,40.1,40.04,40.07,620600.0,30.079,30.1016,30.0565,30.079,620600.0
2011-06-27 14:20:00,40.07,40.08,40.01,40.04,339100.0,30.079,30.0865,30.034,30.0565,339100.0
2011-06-27 14:30:00,40.04,40.09,40.03,40.07,460000.0,30.0565,30.0941,30.049,30.079,460000.0
2011-06-27 14:40:00,40.08,40.1,40.0,40.08,591000.0,30.0865,30.1016,30.0265,30.0865,591000.0
2011-06-27 14:50:00,40.08,40.08,40.05,40.06,564700.0,30.0865,30.0865,30.064,30.0715,564700.0
2011-06-27 15:00:00,40.07,40.1,40.04,40.04,340700.0,30.079,30.1016,30.0565,30.0565,340700.0
2011-06-27 15:10:00,40.04,40.1,40.04,40.08,354700.0,30.0565,30.1016,30.0565,30.0865,354700.0
2011-06-27 15:20:00,40.07,40.13,40.03,40.05,739000.0,30.079,30.1241,30.049,30.064,739000.0
2011-06-27 15:30:00,40.05,40.12,40.04,40.05,514600.0,30.064,30.1166,30.0565,30.064,514600.0
2011-06-27 15:40:00,40.06,40.08,40.0,40.02,1103000.0,30.0715,30.0865,30.0265,30.0415,1103000.0
2011-06-27 15:50:00,40.02,40.04,39.98,40.0,1701000.0,30.0415,30.0565,30.0115,30.0265,1701000.0
2011-06-28 09:30:00,40.16,40.32,40.01,40.32,2459900.0,30.1466,30.2667,30.034,30.2667,2459900.0
2011-06-28 09:40:00,40.32,40.32,40.1,40.21,1411700.0,30.2667,30.2667,30.1016,30.1841,1411700.0
2011-06-28 09:50:00,40.21,40.21,40.01,40.17,1224300.0,30.1841,30.1841,30.034,30.1541,1224300.0
2011-06-28 10:00:00,40.16,40.16,39.9,39.93,1410700.0,30.1466,30.1466,29.9514,29.9739,1410700.0
2011-06-28 10:10:00,39.93,40.02,39.91,39.94,670600.0,29.9739,30.0415,29.9589,29.9815,670600.0
2011-06-28 10:20:00,39.94,40.02,39.87,39.96,762200.0,29.9815,30.0415,29.9289,29.9965,762200.0
2011-06-28 10:30:00,39.96,40.12,39.96,40.0,729300.0,29.9965,30.1166,29.9965,30.0265,729300.0
2011-06-28 10:40:00,40.0,40.01,39.86,39.89,522500.0,30.0265,30.034,29.9214,29.9439,522500.0
2011-06-28 10:50:00,39.88,39.91,39.83,39.84,423900.0,29.9364,29.9589,29.8989,29.9064,423900.0
2011-06-28 11:00:00,39.84,39.84,39.76,39.84,416300.0,29.9064,29.9064,29.8463,29.9064,416300.0
2011-06-28 11:10:00,39.83,39.84,39.77,39.81,341600.0,29.8989,29.9064,29.8538,29.8839,341600.0
2011-06-28 11:20:00,39.81,39.9,39.81,39.85,405300.0,29.8839,29.9514,29.8839,29.9139,405300.0
2011-06-28 11:30:00,39.84,39.9,39.84,39.86,260500.0,29.9064,29.9514,29.9064,29.9214,260500.0
2011-06-28 11:40:00,39.86,39.87,39.8,39.82,290400.0,29.9214,29.9289,29.8764,29.8914,290400.0
2011-06-28 11:50:00,39.81,39.89,39.81,39.88,166900.0,29.8839,29.9439,29.8839,29.9364,166900.0
2011-06-28 12:00:00,39.87,39.91,39.85,39.85,392000.0,29.9289,29.9589,29.9139,29.9139,392000.0
2011-06-28 12:10:00,39.85,39.86,39.8,39.81,508000.0,29.9139,29.9214,29.8764,29.8839,508000.0
2011-06-28 12:20:00,39.81,39.87,39.8,39.83,228600.0,29.8839,29.9289,29.8764,29.8989,228600.0
2011-06-28 12:30:00,39.83,39.85,39.8,39.83,140400.0,29.8989,29.9139,29.8764,29.8989,140400.0
2011-06-28 12:40:00,39.83,39.86,39.8,39.85,183300.0,29.8989,29.9214,29.8764,29.9139,183300.0
2011-06-28 12:50:00,39.85,39.93,39.83,39.92,328900.0,29.9139,29.9739,29.8989,29.9664,328900.0
2011-06-28 13:00:00,39.92,40.0,39.88,40.0,359200.0,29.9664,30.0265,29.9364,30.0265,359200.0
2011-06-28 13:10:00,40.0,40.05,39.98,40.03,427400.0,30.0265,30.064,30.0115,30.049,427400.0
2011-06-28 13:20:00,40.03,40.07,40.01,40.03,292400.0,30.049,30.079,30.034,30.049,292400.0
2011-06-28 13:30:00,40.02,40.03,39.98,40.02,322100.0,30.0415,30.049,30.0115,30.0415,322100.0
2011-06-28 13:40:00,40.02,40.05,40.0,40.04,297700.0,30.0415,30.064,30.0265,30.0565,297700.0
2011-06-28 13:50:00,40.04,40.1,40.03,40.09,251800.0,30.0565,30.1016,30.049,30.0941,251800.0
2011-06-28 14:00:00,40.1,40.13,40.02,40.04,481700.0,30.1016,30.1241,30.0415,30.0565,481700.0
2011-06-28 14:10:00,40.05,40.07,39.99,40.01,255400.0,30.064,30.079,30.019,30.034,255400.0
2011-06-28 14:20:00,40.01,40.07,39.99,40.07,202900.0,30.034,30.079,30.019,30.079,202900.0
2011-06-28 14:30:00,40.07,40.09,40.03,40.07,369200.0,30.079,30.0941,30.049,30.079,369200.0
2011-06-28 14:40:00,40.08,40.1,40.03,40.04,329700.0,30.0865,30.1016,30.049,30.0565,329700.0
2011-06-28 14:50:00,40.05,40.06,39.96,39.98,417900.0,30.064,30.0715,29.9965,30.0115,417900.0
2011-06-28 15:00:00,39.99,40.09,39.99,40.05,282500.0,30.019,30.0941,30.019,30.064,282500.0
2011-06-28 15:10:00,40.05,40.06,39.94,39.99,447200.0,30.064,30.0715,29.9815,30.019,447200.0
2011-06-28 15:20:00,39.98,40.06,39.98,40.01,358500.0,30.0115,30.0715,30.0115,30.034,358500.0
2011-06-28 15:30:00,40.01,40.05,39.98,40.01,473400.0,30.034,30.064,30.0115,30.034,473400.0
2011-06-28 15:40:00,40.02,40.05,40.0,40.04,692800.0,30.0415,30.064,30.0265,30.0565,692800.0
2011-06-28 15:50:00,40.04,40.16,40.03,40.16,1429000.0,30.0565,30.1466,30.049,30.1466,1429000.0
2011-06-29 09:30:00,41.01,41.35,40.98,41.28,6458800.0,30.7847,31.0399,30.7621,30.9873,6458800.0
2011-06-29 09:40:00,41.27,41.36,41.08,41.13,3026000.0,30.9798,31.0474,30.8372,30.8747,3026000.0
2011-06-29 09:50:00,41.13,41.24,41.06,41.16,1858800.0,30.8747,30.9573,30.8222,30.8973,1858800.0
2011-06-29 10:00:00,41.16,41.21,40.87,40.92,2202600.0,30.8973,30.9348,30.6796,30.7171,2202600.0
2011-06-29 10:10:00,40.92,40.95,40.73,40.73,1766700.0,30.7171,30.7396,30.5745,30.5745,1766700.0
2011-06-29 10:20:00,40.76,40.93,40.68,40.83,1382700.0,30.597,30.7246,30.5369,30.6495,1382700.0
2011-06-29 10:30:00,40.83,40.89,40.72,40.81,937200.0,30.6495,30.6946,30.567,30.6345,937200.0
2011-06-29 10:40:00,40.81,40.92,40.78,40.87,779900.0,30.6345,30.7171,30.612,30.6796,779900.0
2011-06-29 10:50:00,40.88,41.09,40.86,41.06,1047800.0,30.6871,30.8447,30.6721,30.8222,1047800.0
2011-06-29 11:00:00,41.06,41.13,41.02,41.13,792500.0,30.8222,30.8747,30.7922,30.8747,792500.0
2011-06-29 11:10:00,41.13,41.24,41.13,41.19,875000.0,30.8747,30.9573,30.8747,30.9198,875000.0
2011-06-29 11:20:00,41.2,41.27,41.15,41.15,999000.0,30.9273,30.9798,30.8898,30.8898,999000.0
2011-06-29 11:30:00,41.15,41.18,41.06,41.14,739000.0,30.8898,30.9123,30.8222,30.8822,739000.0
2011-06-29 11:40:00,41.15,41.28,41.14,41.27,702600.0,30.8898,30.9873,30.8822,30.9798,702600.0
2011-06-29 11:50:00,41.27,41.33,41.24,41.26,803300.0,30.9798,31.0249,30.9573,30.9723,803300.0
2011-06-29 12:00:00,41.26,41.36,41.25,41.35,606000.0,30.9723,31.0474,30.9648,31.0399,606000.0
2011-06-29 12:10:00,41.35,41.37,41.24,41.3,660200.0,31.0399,31.0549,30.9573,31.0024,660200.0
2011-06-29 12:20:00,41.3,41.33,41.28,41.29,319800.0,31.0024,31.0249,30.9873,30.9948,319800.0
2011-06-29 12:30:00,41.29,41.31,41.27,41.28,262600.0,30.9948,31.0099,30.9798,30.9873,262600.0
2011-06-29 12:40:00,41.28,41.31,41.26,41.28,326600.0,30.9873,31.0099,30.9723,30.9873,326600.0
2011-06-29 12:50:00,41.28,41.3,41.23,41.24,311600.0,30.9873,31.0024,30.9498,30.9573,311600.0
2011-06-29 13:00:00,41.25,41.3,41.2,41.28,568000.0,30.9648,31.0024,30.9273,30.9873,568000.0
2011-06-29 13:10:00,41.29,41.29,41.22,41.23,727100.0,30.9948,30.9948,30.9423,30.9498,727100.0
2011-06-29 13:20:00,41.23,41.25,41.19,41.24,323100.0,30.9498,30.9648,30.9198,30.9573,323100.0
2011-06-29 13:30:00,41.24,41.32,41.21,41.31,475300.0,30.9573,31.0174,30.9348,31.0099,475300.0
2011-06-29 13:40:00,41.31,41.33,41.3,41.32,393100.0,31.0099,31.0249,31.0024,31.0174,393100.0
2011-06-29 13:50:00,41.33,41.34,41.18,41.22,414100.0,31.0249,31.0324,30.9123,30.9423,414100.0
2011-06-29 14:00:00,41.22,41.31,41.17,41.17,607300.0,30.9423,31.0099,30.9048,30.9048,607300.0
2011-06-29 14:10:00,41.17,41.19,41.12,41.15,527400.0,30.9048,30.9198,30.8672,30.8898,527400.0
2011-06-29 14:20:00,41.15,41.16,41.04,41.1,539100.0,30.8898,30.8973,30.8072,30.8522,539100.0
2011-06-29 14:30:00,41.1,41.17,41.06,41.14,353200.0,30.8522,30.9048,30.8222,30.8822,353200.0
2011-06-29 14:40:00,41.14,41.16,41.03,41.04,641900.0,30.8822,30.8973,30.7997,30.8072,641900.0
2011-06-29 14:50:00,41.05,41.13,41.05,41.12,536800.0,30.8147,30.8747,30.8147,30.8672,536800.0
2011-06-29 15:00:00,41.11,41.14,41.0,41.01,545600.0,30.8597,30.8822,30.7772,30.7847,545600.0
2011-06-29 15:10:00,41.01,41.33,41.01,41.25,1667100.0,30.7847,31.0249,30.7847,30.9648,1667100.0
2011-06-29 15:20:00,41.26,41.38,41.22,41.3,1260600.0,30.9723,31.0624,30.9423,31.0024,1260600.0
2011-06-29 15:30:00,41.3,41.4,41.27,41.38,1082000.0,31.0024,31.0774,30.9798,31.0624,1082000.0
2011-06-29 15:40:00,41.38,41.45,41.3,41.4,1977400.0,31.0624,31.115,31.0024,31.0774,1977400.0
2011-06-29 15:50:00,41.39,41.53,41.39,41.5,3580000.0,31.0699,31.175,31.0699,31.1525,3580000.0
2011-06-30 09:30:00,41.6,41.66,41.22,41.24,2038200.0,31.2276,31.2726,30.9423,30.9573,2038200.0
2011-06-30 09:40:00,41.23,41.69,41.21,41.61,1953500.0,30.9498,31.2951,30.9348,31.2351,1953500.0
2011-06-30 09:50:00,41.62,41.65,41.32,41.33,1166500.0,31.2426,31.2651,31.0174,31.0249,1166500.0
2011-06-30 10:00:00,41.34,41.47,41.34,41.42,1085900.0,31.0324,31.13,31.0324,31.0924,1085900.0
2011-06-30 10:10:00,41.42,41.43,41.34,41.4,604100.0,31.0924,31.0999,31.0324,31.0774,604100.0
2011-06-30 10:20:00,41.41,41.57,41.41,41.57,657300.0,31.0849,31.205,31.0849,31.205,657300.0
2011-06-30 10:30:00,41.57,41.63,41.48,41.59,737900.0,31.205,31.2501,31.1375,31.22,737900.0
2011-06-30 10:40:00,41.59,41.6,41.51,41.55,518900.0,31.22,31.2276,31.16,31.19,518900.0
2011-06-30 10:50:00,41.55,41.64,41.55,41.63,690500.0,31.19,31.2576,31.19,31.2501,690500.0
2011-06-30 11:00:00,41.63,41.74,41.6,41.72,1216000.0,31.2501,31.3326,31.2276,31.3176,1216000.0
2011-06-30 11:10:00,41.72,41.76,41.71,41.76,930900.0,31.3176,31.3477,31.3101,31.3477,930900.0
2011-06-30 11:20:00,41.76,41.88,41.75,41.88,1309000.0,31.3477,31.4377,31.3402,31.4377,1309000.0
2011-06-30 11:30:00,41.88,41.95,41.87,41.93,1522600.0,31.4377,31.4903,31.4302,31.4753,1522600.0
2011-06-30 11:40:00,41.93,41.93,41.78,41.8,1370200.0,31.4753,31.4753,31.3627,31.3777,1370200.0
2011-06-30 11:50:00,41.79,41.92,41.77,41.9,653600.0,31.3702,31.4678,31.3552,31.4528,653600.0
2011-06-30 12:00:00,41.9,42.0,41.89,41.99,790300.0,31.4528,31.5278,31.4452,31.5203,790300.0
2011-06-30 12:10:00,41.98,41.98,41.86,41.91,721300.0,31.5128,31.5128,31.4227,31.4603,721300.0
2011-06-30 12:20:00,41.91,41.96,41.88,41.91,401300.0,31.4603,31.4978,31.4377,31.4603,401300.0
2011-06-30 12:30:00,41.9,41.91,41.84,41.89,300000.0,31.4528,31.4603,31.4077,31.4452,300000.0
2011-06-30 12:40:00,41.89,41.89,41.86,41.89,236900.0,31.4452,31.4452,31.4227,31.4452,236900.0
2011-06-30 12:50:00,41.89,41.94,41.78,41.83,356000.0,31.4452,31.4828,31.3627,31.4002,356000.0
2011-06-30 13:00:00,41.83,41.95,41.83,41.9,243700.0,31.4002,31.4903,31.4002,31.4528,243700.0
2011-06-30 13:10:00,41.9,41.91,41.79,41.83,248000.0,31.4528,31.4603,31.3702,31.4002,248000.0
2011-06-30 13:20:00,41.84,41.86,41.78,41.79,502000.0,31.4077,31.4227,31.3627,31.3702,502000.0
2011-06-30 13:30:00,41.79,41.81,41.7,41.73,333700.0,31.3702,31.3852,31.3026,31.3251,333700.0
2011-06-30 13:40:00,41.72,41.72,41.65,41.7,350700.0,31.3176,31.3176,31.2651,31.3026,350700.0
2011-06-30 13:50:00,41.69,41.7,41.64,41.7,358900.0,31.2951,31.3026,31.2576,31.3026,358900.0
2011-06-30 14:00:00,41.69,41.71,41.67,41.67,329400.0,31.2951,31.3101,31.2801,31.2801,329400.0
2011-06-30 14:10:00,41.68,41.68,41.58,41.61,318200.0,31.2876,31.2876,31.2125,31.2351,318200.0
2011-06-30 14:20:00,41.6,41.62,41.55,41.55,368600.0,31.2276,31.2426,31.19,31.19,368600.0
2011-06-30 14:30:00,41.56,41.61,41.54,41.57,637300.0,31.1975,31.2351,31.1825,31.205,637300.0
2011-06-30 14:40:00,41.57,41.68,41.57,41.57,495600.0,31.205,31.2876,31.205,31.205,495600.0
2011-06-30 14:50:00,41.58,41.64,41.56,41.59,534900.0,31.2125,31.2576,31.1975,31.22,534900.0
2011-06-30 15:00:00,41.59,41.6,41.55,41.57,406600.0,31.22,31.2276,31.19,31.205,406600.0
2011-06-30 15:10:00,41.56,41.64,41.53,41.64,596800.0,31.1975,31.2576,31.175,31.2576,596800.0
2011-06-30 15:20:00,41.64,41.69,41.63,41.66,532000.0,31.2576,31.2951,31.2501,31.2726,532000.0
2011-06-30 15:30:00,41.66,41.73,41.6,41.71,830300.0,31.2726,31.3251,31.2276,31.3101,830300.0
2011-06-30 15:40:00,41.71,41.8,41.67,41.7,1048200.0,31.3101,31.3777,31.2801,31.3026,1048200.0
2011-06-30 15:50:00,41.69,41.7,41.6,41.61,2080900.0,31.2951,31.3026,31.2276,31.2351,2080900.0
2011-07-01 09:30:00,41.54,41.94,41.42,41.89,2022900.0,31.1825,31.4828,31.0924,31.4452,2022900.0
2011-07-01 09:40:00,41.89,41.94,41.8,41.81,725500.0,31.4452,31.4828,31.3777,31.3852,725500.0
2011-07-01 09:50:00,41.8,41.89,41.8,41.87,468800.0,31.3777,31.4452,31.3777,31.4302,468800.0
2011-07-01 10:00:00,41.87,42.16,41.87,42.02,1927900.0,31.4302,31.6479,31.4302,31.5428,1927900.0
2011-07-01 10:10:00,42.02,42.12,42.0,42.08,810500.0,31.5428,31.6179,31.5278,31.5879,810500.0
2011-07-01 10:20:00,42.07,42.5,42.06,42.39,2066500.0,31.5804,31.9031,31.5729,31.8206,2066500.0
2011-07-01 10:30:00,42.38,42.56,42.34,42.46,1429600.0,31.8131,31.9482,31.783,31.8731,1429600.0
2011-07-01 10:40:00,42.46,42.49,42.31,42.4,870300.0,31.8731,31.8956,31.7605,31.8281,870300.0
2011-07-01 10:50:00,42.38,42.48,42.25,42.26,882900.0,31.8131,31.8881,31.7155,31.723,882900.0
2011-07-01 11:00:00,42.27,42.41,42.27,42.36,562800.0,31.7305,31.8356,31.7305,31.7981,562800.0
2011-07-01 11:10:00,42.36,42.39,42.33,42.37,746300.0,31.7981,31.8206,31.7755,31.8056,746300.0
2011-07-01 11:20:00,42.36,42.45,42.36,42.43,942000.0,31.7981,31.8656,31.7981,31.8506,942000.0
2011-07-01 11:30:00,42.42,42.78,42.42,42.77,1776300.0,31.8431,32.1133,31.8431,32.1058,1776300.0
2011-07-01 11:40:00,42.77,42.88,42.72,42.76,1380300.0,32.1058,32.1884,32.0683,32.0983,1380300.0
2011-07-01 11:50:00,42.75,42.93,42.71,42.91,1190200.0,32.0908,32.2259,32.0608,32.2109,1190200.0
2011-07-01 12:00:00,42.91,42.99,42.87,42.96,1208100.0,32.2109,32.271,32.1809,32.2485,1208100.0
2011-07-01 12:10:00,42.96,43.0,42.86,42.92,1415700.0,32.2485,32.2785,32.1734,32.2184,1415700.0
2011-07-01 12:20:00,42.91,42.98,42.85,42.96,894400.0,32.2109,32.2635,32.1659,32.2485,894400.0
2011-07-01 12:30:00,42.95,43.0,42.92,42.97,935100.0,32.2409,32.2785,32.2184,32.256,935100.0
2011-07-01 12:40:00,42.97,43.0,42.94,43.0,772600.0,32.256,32.2785,32.2334,32.2785,772600.0
2011-07-01 12:50:00,42.99,43.06,42.97,43.02,1757300.0,32.271,32.3235,32.256,32.2935,1757300.0
2011-07-01 13:00:00,43.02,43.04,42.98,43.01,1047200.0,32.2935,32.3085,32.2635,32.286,1047200.0
2011-07-01 13:10:00,43.01,43.01,42.97,42.97,631200.0,32.286,32.286,32.256,32.256,631200.0
2011-07-01 13:20:00,42.97,43.0,42.94,42.97,544600.0,32.256,32.2785,32.2334,32.256,544600.0
2011-07-01 13:30:00,42.98,43.0,42.95,43.0,513300.0,32.2635,32.2785,32.2409,32.2785,513300.0
2011-07-01 13:40:00,42.99,42.99,42.92,42.95,931800.0,32.271,32.271,32.2184,32.2409,931800.0
2011-07-01 13:50:00,42.95,42.99,42.92,42.95,990100.0,32.2409,32.271,32.2184,32.2409,990100.0
2011-07-01 14:00:00,42.95,42.96,42.86,42.88,1103100.0,32.2409,32.2485,32.1734,32.1884,1103100.0
2011-07-01 14:10:00,42.89,42.96,42.88,42.95,975600.0,32.1959,32.2485,32.1884,32.2409,975600.0
2011-07-01 14:20:00,42.95,43.0,42.94,42.98,849900.0,32.2409,32.2785,32.2334,32.2635,849900.0
2011-07-01 14:30:00,42.97,42.98,42.94,42.98,551500.0,32.256,32.2635,32.2334,32.2635,551500.0
2011-07-01 14:40:00,42.98,42.98,42.93,42.95,460400.0,32.2635,32.2635,32.2259,32.2409,460400.0
2011-07-01 14:50:00,42.95,42.96,42.89,42.92,579800.0,32.2409,32.2485,32.1959,32.2184,579800.0
2011-07-01 15:00:00,42.92,42.94,42.87,42.87,449100.0,32.2184,32.2334,32.1809,32.1809,449100.0
2011-07-01 15:10:00,42.87,42.88,42.8,42.8,634700.0,32.1809,32.1884,32.1283,32.1283,634700.0
2011-07-01 15:20:00,42.81,42.85,42.77,42.83,735000.0,32.1359,32.1659,32.1058,32.1509,735000.0
2011-07-01 15:30:00,42.83,42.86,42.81,42.86,763700.0,32.1509,32.1734,32.1359,32.1734,763700.0
2011-07-01 15:40:00,42.85,42.93,42.85,42.9,1409200.0,32.1659,32.2259,32.1659,32.2034,1409200.0
2011-07-01 15:50:00,42.9,42.94,42.86,42.9,1989700.0,32.2034,32.2334,32.1734,32.2034,1989700.0
2011-07-05 09:30:00,42.89,43.0,42.6,42.69,3603200.0,32.1959,32.2785,31.9782,32.0458,3603200.0
2011-07-05 09:40:00,42.69,42.8,42.62,42.68,1468700.0,32.0458,32.1283,31.9932,32.0383,1468700.0
2011-07-05 09:50:00,42.68,42.7,42.51,42.56,1836800.0,32.0383,32.0533,31.9107,31.9482,1836800.0
2011-07-05 10:00:00,42.55,42.7,42.53,42.62,1334400.0,31.9407,32.0533,31.9257,31.9932,1334400.0
2011-07-05 10:10:00,42.62,42.7,42.54,42.54,1142100.0,31.9932,32.0533,31.9332,31.9332,1142100.0
2011-07-05 10:20:00,42.55,42.56,42.39,42.4,1334400.0,31.9407,31.9482,31.8206,31.8281,1334400.0
2011-07-05 10:30:00,42.4,42.47,42.37,42.45,1282800.0,31.8281,31.8806,31.8056,31.8656,1282800.0
2011-07-05 10:40:00,42.45,42.51,42.3,42.3,569100.0,31.8656,31.9107,31.753,31.753,569100.0
2011-07-05 10:50:00,42.3,42.35,42.23,42.24,511900.0,31.753,31.7905,31.7005,31.708,511900.0
2011-07-05 11:00:00,42.25,42.33,42.24,42.3,991500.0,31.7155,31.7755,31.708,31.753,991500.0
2011-07-05 11:10:00,42.31,42.46,42.28,42.45,968900.0,31.7605,31.8731,31.738,31.8656,968900.0
2011-07-05 11:20:00,42.44,42.58,42.4,42.41,916500.0,31.8581,31.9632,31.8281,31.8356,916500.0
2011-07-05 11:30:00,42.42,42.57,42.41,42.42,788500.0,31.8431,31.9557,31.8356,31.8431,788500.0
2011-07-05 11:40:00,42.42,42.5,42.39,42.43,562600.0,31.8431,31.9031,31.8206,31.8506,562600.0
2011-07-05 11:50:00,42.42,42.43,42.32,42.33,269100.0,31.8431,31.8506,31.768,31.7755,269100.0
2011-07-05 12:00:00,42.33,42.47,42.33,42.44,344800.0,31.7755,31.8806,31.7755,31.8581,344800.0
2011-07-05 12:10:00,42.44,42.48,42.38,42.38,301900.0,31.8581,31.8881,31.8131,31.8131,301900.0
2011-07-05 12:20:00,42.38,42.39,42.3,42.38,387200.0,31.8131,31.8206,31.753,31.8131,387200.0
2011-07-05 12:30:00,42.38,42.45,42.38,42.43,310600.0,31.8131,31.8656,31.8131,31.8506,310600.0
2011-07-05 12:40:00,42.43,42.5,42.43,42.44,335600.0,31.8506,31.9031,31.8506,31.8581,335600.0
2011-07-05 12:50:00,42.44,42.5,42.43,42.45,160800.0,31.8581,31.9031,31.8506,31.8656,160800.0
2011-07-05 13:00:00,42.45,42.53,42.43,42.53,280100.0,31.8656,31.9257,31.8506,31.9257,280100.0
2011-07-05 13:10:00,42.53,42.54,42.49,42.52,275200.0,31.9257,31.9332,31.8956,31.9182,275200.0
2011-07-05 13:20:00,42.52,42.6,42.52,42.59,276700.0,31.9182,31.9782,31.9182,31.9707,276700.0
2011-07-05 13:30:00,42.59,42.6,42.47,42.49,567000.0,31.9707,31.9782,31.8806,31.8956,567000.0
2011-07-05 13:40:00,42.48,42.52,42.46,42.51,389500.0,31.8881,31.9182,31.8731,31.9107,389500.0
2011-07-05 13:50:00,42.51,42.55,42.47,42.52,462700.0,31.9107,31.9407,31.8806,31.9182,462700.0
2011-07-05 14:00:00,42.52,42.54,42.32,42.35,919600.0,31.9182,31.9332,31.768,31.7905,919600.0
2011-07-05 14:10:00,42.34,42.39,42.3,42.3,490000.0,31.783,31.8206,31.753,31.753,490000.0
2011-07-05 14:20:00,42.3,42.33,42.21,42.3,708500.0,31.753,31.7755,31.6855,31.753,708500.0
2011-07-05 14:30:00,42.3,42.45,42.26,42.44,600200.0,31.753,31.8656,31.723,31.8581,600200.0
2011-07-05 14:40:00,42.44,42.46,42.37,42.43,254300.0,31.8581,31.8731,31.8056,31.8506,254300.0
2011-07-05 14:50:00,42.44,42.47,42.38,42.45,262900.0,31.8581,31.8806,31.8131,31.8656,262900.0
2011-07-05 15:00:00,42.45,42.51,42.4,42.5,576700.0,31.8656,31.9107,31.8281,31.9031,576700.0
2011-07-05 15:10:00,42.5,42.56,42.45,42.53,616300.0,31.9031,31.9482,31.8656,31.9257,616300.0
2011-07-05 15:20:00,42.53,42.7,42.53,42.62,1099100.0,31.9257,32.0533,31.9257,31.9932,1099100.0
2011-07-05 15:30:00,42.61,42.64,42.55,42.63,589900.0,31.9857,32.0082,31.9407,32.0007,589900.0
2011-07-05 15:40:00,42.63,42.72,42.58,42.6,1028800.0,32.0007,32.0683,31.9632,31.9782,1028800.0
2011-07-05 15:50:00,42.59,42.62,42.52,42.57,1835700.0,31.9707,31.9932,31.9182,31.9557,1835700.0
2011-07-06 09:30:00,42.15,42.22,42.03,42.06,2502200.0,31.6404,31.693,31.5503,31.5729,2502200.0
2011-07-06 09:40:00,42.05,42.1,41.66,41.89,2458500.0,31.5653,31.6029,31.2726,31.4452,2458500.0
2011-07-06 09:50:00,41.89,41.92,41.54,41.56,1751000.0,31.4452,31.4678,31.1825,31.1975,1751000.0
2011-07-06 10:00:00,41.55,41.74,41.37,41.73,2353500.0,31.19,31.3326,31.0549,31.3251,2353500.0
2011-07-06 10:10:00,41.74,41.75,41.53,41.53,771500.0,31.3326,31.3402,31.175,31.175,771500.0
2011-07-06 10:20:00,41.53,41.82,41.51,41.65,1070200.0,31.175,31.3927,31.16,31.2651,1070200.0
2011-07-06 10:30:00,41.66,41.71,41.55,41.7,1138900.0,31.2726,31.3101,31.19,31.3026,1138900.0
2011-07-06 10:40:00,41.7,41.71,41.6,41.65,433100.0,31.3026,31.3101,31.2276,31.2651,433100.0
2011-07-06 10:50:00,41.65,41.75,41.63,41.7,470000.0,31.2651,31.3402,31.2501,31.3026,470000.0
2011-07-06 11:00:00,41.69,41.78,41.65,41.7,501300.0,31.2951,31.3627,31.2651,31.3026,501300.0
2011-07-06 11:10:00,41.7,41.72,41.61,41.71,503500.0,31.3026,31.3176,31.2351,31.3101,503500.0
2011-07-06 11:20:00,41.72,41.8,41.71,41.75,488500.0,31.3176,31.3777,31.3101,31.3402,488500.0
2011-07-06 11:30:00,41.75,41.99,41.75,41.86,512000.0,31.3402,31.5203,31.3402,31.4227,512000.0
2011-07-06 11:40:00,41.86,42.03,41.85,41.96,963000.0,31.4227,31.5503,31.4152,31.4978,963000.0
2011-07-06 11:50:00,41.96,41.96,41.78,41.84,548200.0,31.4978,31.4978,31.3627,31.4077,548200.0
2011-07-06 12:00:00,41.84,41.97,41.83,41.93,305700.0,31.4077,31.5053,31.4002,31.4753,305700.0
2011-07-06 12:10:00,41.94,41.95,41.88,41.91,258100.0,31.4828,31.4903,31.4377,31.4603,258100.0
2011-07-06 12:20:00,41.91,41.94,41.89,41.93,311500.0,31.4603,31.4828,31.4452,31.4753,311500.0
2011-07-06 12:30:00,41.93,42.03,41.93,42.0,215400.0,31.4753,31.5503,31.4753,31.5278,215400.0
2011-07-06 12:40:00,42.0,42.01,41.95,41.96,250000.0,31.5278,31.5353,31.4903,31.4978,250000.0
2011-07-06 12:50:00,41.96,42.04,41.96,42.01,227900.0,31.4978,31.5578,31.4978,31.5353,227900.0
2011-07-06 13:00:00,42.0,42.0,41.87,41.88,342400.0,31.5278,31.5278,31.4302,31.4377,342400.0
2011-07-06 13:10:00,41.87,41.98,41.87,41.92,425100.0,31.4302,31.5128,31.4302,31.4678,425100.0
2011-07-06 13:20:00,41.93,41.95,41.84,41.9,351500.0,31.4753,31.4903,31.4077,31.4528,351500.0
2011-07-06 13:30:00,41.9,41.95,41.88,41.95,209800.0,31.4528,31.4903,31.4377,31.4903,209800.0
2011-07-06 13:40:00,41.95,41.97,41.91,41.95,268600.0,31.4903,31.5053,31.4603,31.4903,268600.0
2011-07-06 13:50:00,41.95,41.97,41.87,41.9,312300.0,31.4903,31.5053,31.4302,31.4528,312300.0
2011-07-06 14:00:00,41.9,41.95,41.88,41.88,397800.0,31.4528,31.4903,31.4377,31.4377,397800.0
2011-07-06 14:10:00,41.88,41.91,41.85,41.87,317000.0,31.4377,31.4603,31.4152,31.4302,317000.0
2011-07-06 14:20:00,41.87,41.94,41.84,41.93,442300.0,31.4302,31.4828,31.4077,31.4753,442300.0
2011-07-06 14:30:00,41.93,41.93,41.88,41.89,276100.0,31.4753,31.4753,31.4377,31.4452,276100.0
2011-07-06 14:40:00,41.88,41.99,41.88,41.95,410400.0,31.4377,31.5203,31.4377,31.4903,410400.0
2011-07-06 14:50:00,41.94,41.98,41.88,41.9,467900.0,31.4828,31.5128,31.4377,31.4528,467900.0
2011-07-06 15:00:00,41.9,41.92,41.8,41.91,638200.0,31.4528,31.4678,31.3777,31.4603,638200.0
2011-07-06 15:10:00,41.91,41.94,41.84,41.92,463800.0,31.4603,31.4828,31.4077,31.4678,463800.0
2011-07-06 15:20:00,41.92,41.97,41.9,41.94,445100.0,31.4678,31.5053,31.4528,31.4828,445100.0
2011-07-06 15:30:00,41.94,41.95,41.9,41.92,429700.0,31.4828,31.4903,31.4528,31.4678,429700.0
2011-07-06 15:40:00,41.92,41.96,41.88,41.91,870700.0,31.4678,31.4978,31.4377,31.4603,870700.0
2011-07-06 15:50:00,41.91,42.03,41.9,42.02,1520700.0,31.4603,31.5503,31.4528,31.5428,1520700.0
2011-07-07 09:30:00,42.4,42.57,42.36,42.43,1512300.0,31.8281,31.9557,31.7981,31.8506,1512300.0
2011-07-07 09:40:00,42.43,42.49,42.31,42.39,695100.0,31.8506,31.8956,31.7605,31.8206,695100.0
2011-07-07 09:50:00,42.39,42.54,42.39,42.43,983900.0,31.8206,31.9332,31.8206,31.8506,983900.0
2011-07-07 10:00:00,42.42,42.68,42.42,42.67,1034500.0,31.8431,32.0383,31.8431,32.0308,1034500.0
2011-07-07 10:10:00,42.67,42.73,42.63,42.65,566200.0,32.0308,32.0758,32.0007,32.0157,566200.0
2011-07-07 10:20:00,42.65,42.67,42.62,42.66,281600.0,32.0157,32.0308,31.9932,32.0233,281600.0
2011-07-07 10:30:00,42.66,42.68,42.58,42.59,502600.0,32.0233,32.0383,31.9632,31.9707,502600.0
2011-07-07 10:40:00,42.58,42.65,42.53,42.63,840900.0,31.9632,32.0157,31.9257,32.0007,840900.0
2011-07-07 10:50:00,42.62,42.63,42.55,42.62,396700.0,31.9932,32.0007,31.9407,31.9932,396700.0
2011-07-07 11:00:00,42.62,42.65,42.58,42.6,682700.0,31.9932,32.0157,31.9632,31.9782,682700.0
2011-07-07 11:10:00,42.6,42.64,42.57,42.64,567700.0,31.9782,32.0082,31.9557,32.0082,567700.0
2011-07-07 11:20:00,42.64,42.7,42.64,42.66,563600.0,32.0082,32.0533,32.0082,32.0233,563600.0
2011-07-07 11:30:00,42.66,42.67,42.54,42.6,450000.0,32.0233,32.0308,31.9332,31.9782,450000.0
2011-07-07 11:40:00,42.61,42.68,42.57,42.66,273600.0,31.9857,32.0383,31.9557,32.0233,273600.0
2011-07-07 11:50:00,42.66,42.69,42.64,42.65,121100.0,32.0233,32.0458,32.0082,32.0157,121100.0
2011-07-07 12:00:00,42.66,42.7,42.62,42.64,238300.0,32.0233,32.0533,31.9932,32.0082,238300.0
2011-07-07 12:10:00,42.65,42.71,42.62,42.71,367200.0,32.0157,32.0608,31.9932,32.0608,367200.0
2011-07-07 12:20:00,42.71,42.78,42.7,42.78,317100.0,32.0608,32.1133,32.0533,32.1133,317100.0
2011-07-07 12:30:00,42.78,42.87,42.77,42.86,482800.0,32.1133,32.1809,32.1058,32.1734,482800.0
2011-07-07 12:40:00,42.86,42.89,42.81,42.83,403800.0,32.1734,32.1959,32.1359,32.1509,403800.0
2011-07-07 12:50:00,42.83,42.86,42.83,42.83,290900.0,32.1509,32.1734,32.1509,32.1509,290900.0
2011-07-07 13:00:00,42.83,42.9,42.82,42.89,226800.0,32.1509,32.2034,32.1434,32.1959,226800.0
2011-07-07 13:10:00,42.89,42.94,42.86,42.94,423500.0,32.1959,32.2334,32.1734,32.2334,423500.0
2011-07-07 13:20:00,42.94,42.96,42.9,42.92,234900.0,32.2334,32.2485,32.2034,32.2184,234900.0
2011-07-07 13:30:00,42.91,42.92,42.86,42.87,330700.0,32.2109,32.2184,32.1734,32.1809,330700.0
2011-07-07 13:40:00,42.87,42.9,42.83,42.84,180600.0,32.1809,32.2034,32.1509,32.1584,180600.0
2011-07-07 13:50:00,42.84,42.86,42.77,42.77,286400.0,32.1584,32.1734,32.1058,32.1058,286400.0
2011-07-07 14:00:00,42.77,42.81,42.76,42.81,286300.0,32.1058,32.1359,32.0983,32.1359,286300.0
2011-07-07 14:10:00,42.81,42.85,42.79,42.84,215100.0,32.1359,32.1659,32.1208,32.1584,215100.0
2011-07-07 14:20:00,42.85,42.86,42.79,42.8,550700.0,32.1659,32.1734,32.1208,32.1283,550700.0
2011-07-07 14:30:00,42.8,42.83,42.8,42.81,157600.0,32.1283,32.1509,32.1283,32.1359,157600.0
2011-07-07 14:40:00,42.81,42.85,42.8,42.8,182100.0,32.1359,32.1659,32.1283,32.1283,182100.0
2011-07-07 14:50:00,42.8,42.8,42.72,42.76,431000.0,32.1283,32.1283,32.0683,32.0983,431000.0
2011-07-07 15:00:00,42.76,42.81,42.74,42.78,299000.0,32.0983,32.1359,32.0833,32.1133,299000.0
2011-07-07 15:10:00,42.79,42.8,42.74,42.74,339500.0,32.1208,32.1283,32.0833,32.0833,339500.0
2011-07-07 15:20:00,42.74,42.76,42.64,42.66,419600.0,32.0833,32.0983,32.0082,32.0233,419600.0
2011-07-07 15:30:00,42.65,42.7,42.61,42.65,785300.0,32.0157,32.0533,31.9857,32.0157,785300.0
2011-07-07 15:40:00,42.66,42.71,42.57,42.63,1068600.0,32.0233,32.0608,31.9557,32.0007,1068600.0
2011-07-07 15:50:00,42.63,42.67,42.62,42.65,1828100.0,32.0007,32.0308,31.9932,32.0157,1828100.0
2011-07-08 09:30:00,42.08,42.25,41.92,42.19,1938300.0,31.5879,31.7155,31.4678,31.6704,1938300.0
2011-07-08 09:40:00,42.19,42.2,42.04,42.1,1029200.0,31.6704,31.6779,31.5578,31.6029,1029200.0
2011-07-08 09:50:00,42.1,42.16,42.06,42.12,581000.0,31.6029,31.6479,31.5729,31.6179,581000.0
2011-07-08 10:00:00,42.12,42.19,42.03,42.06,793600.0,31.6179,31.6704,31.5503,31.5729,793600.0
2011-07-08 10:10:00,42.07,42.09,41.92,41.93,746300.0,31.5804,31.5954,31.4678,31.4753,746300.0
2011-07-08 10:20:00,41.93,42.03,41.9,42.01,451400.0,31.4753,31.5503,31.4528,31.5353,451400.0
2011-07-08 10:30:00,42.0,42.09,41.91,42.05,552100.0,31.5278,31.5954,31.4603,31.5653,552100.0
2011-07-08 10:40:00,42.05,42.12,41.92,41.99,548500.0,31.5653,31.6179,31.4678,31.5203,548500.0
2011-07-08 10:50:00,41.99,42.02,41.91,41.99,480600.0,31.5203,31.5428,31.4603,31.5203,480600.0
2011-07-08 11:00:00,41.99,41.99,41.9,41.91,498900.0,31.5203,31.5203,31.4528,31.4603,498900.0
2011-07-08 11:10:00,41.91,41.94,41.84,41.92,611900.0,31.4603,31.4828,31.4077,31.4678,611900.0
2011-07-08 11:20:00,41.92,41.94,41.86,41.87,189200.0,31.4678,31.4828,31.4227,31.4302,189200.0
2011-07-08 11:30:00,41.87,42.02,41.83,42.0,352800.0,31.4302,31.5428,31.4002,31.5278,352800.0
2011-07-08 11:40:00,42.0,42.01,41.95,41.99,256000.0,31.5278,31.5353,31.4903,31.5203,256000.0
2011-07-08 11:50:00,41.98,42.02,41.94,42.02,488400.0,31.5128,31.5428,31.4828,31.5428,488400.0
2011-07-08 12:00:00,42.03,42.12,42.02,42.09,523200.0,31.5503,31.6179,31.5428,31.5954,523200.0
2011-07-08 12:10:00,42.09,42.1,41.99,42.0,258900.0,31.5954,31.6029,31.5203,31.5278,258900.0
2011-07-08 12:20:00,42.0,42.02,41.96,41.99,202000.0,31.5278,31.5428,31.4978,31.5203,202000.0
2011-07-08 12:30:00,41.99,42.09,41.98,42.09,150800.0,31.5203,31.5954,31.5128,31.5954,150800.0
2011-07-08 12:40:00,42.08,42.12,42.06,42.11,211400.0,31.5879,31.6179,31.5729,31.6104,211400.0
2011-07-08 12:50:00,42.11,42.12,42.02,42.03,213800.0,31.6104,31.6179,31.5428,31.5503,213800.0
2011-07-08 13:00:00,42.03,42.05,41.98,42.04,227900.0,31.5503,31.5653,31.5128,31.5578,227900.0
2011-07-08 13:10:00,42.05,42.07,41.98,42.05,471600.0,31.5653,31.5804,31.5128,31.5653,471600.0
2011-07-08 13:20:00,42.05,42.2,42.03,42.2,272200.0,31.5653,31.6779,31.5503,31.6779,272200.0
2011-07-08 13:30:00,42.19,42.24,42.13,42.15,486000.0,31.6704,31.708,31.6254,31.6404,486000.0
2011-07-08 13:40:00,42.15,42.18,42.03,42.04,274800.0,31.6404,31.6629,31.5503,31.5578,274800.0
2011-07-08 13:50:00,42.05,42.09,42.05,42.06,178500.0,31.5653,31.5954,31.5653,31.5729,178500.0
2011-07-08 14:00:00,42.05,42.12,42.03,42.11,324600.0,31.5653,31.6179,31.5503,31.6104,324600.0
2011-07-08 14:10:00,42.11,42.12,41.98,42.03,277200.0,31.6104,31.6179,31.5128,31.5503,277200.0
2011-07-08 14:20:00,42.02,42.03,41.98,41.99,193200.0,31.5428,31.5503,31.5128,31.5203,193200.0
2011-07-08 14:30:00,42.0,42.02,41.96,42.0,362100.0,31.5278,31.5428,31.4978,31.5278,362100.0
2011-07-08 14:40:00,42.0,42.01,41.97,42.0,197800.0,31.5278,31.5353,31.5053,31.5278,197800.0
2011-07-08 14:50:00,42.0,42.01,41.95,41.98,222100.0,31.5278,31.5353,31.4903,31.5128,222100.0
2011-07-08 15:00:00,41.99,42.04,41.97,41.99,519000.0,31.5203,31.5578,31.5053,31.5203,519000.0
2011-07-08 15:10:00,41.99,42.01,41.93,41.94,456500.0,31.5203,31.5353,31.4753,31.4828,456500.0
2011-07-08 15:20:00,41.95,41.97,41.91,41.91,502400.0,31.4903,31.5053,31.4603,31.4603,502400.0
2011-07-08 15:30:00,41.91,42.03,41.9,42.0,808600.0,31.4603,31.5503,31.4528,31.5278,808600.0
2011-07-08 15:40:00,42.0,42.03,41.99,42.03,835000.0,31.5278,31.5503,31.5203,31.5503,835000.0
2011-07-08 15:50:00,42.02,42.05,41.99,42.04,1769400.0,31.5428,31.5653,31.5203,31.5578,1769400.0
2011-07-11 09:30:00,41.28,41.4,41.12,41.28,2121300.0,30.9873,31.0774,30.8672,30.9873,2121300.0
2011-07-11 09:40:00,41.28,41.3,41.13,41.15,1263100.0,30.9873,31.0024,30.8747,30.8898,1263100.0
2011-07-11 09:50:00,41.15,41.22,41.08,41.09,977300.0,30.8898,30.9423,30.8372,30.8447,977300.0
2011-07-11 10:00:00,41.09,41.13,40.95,40.95,1559800.0,30.8447,30.8747,30.7396,30.7396,1559800.0
2011-07-11 10:10:00,40.96,40.96,40.76,40.78,1045500.0,30.7471,30.7471,30.597,30.612,1045500.0
2011-07-11 10:20:00,40.78,40.84,40.57,40.75,1494900.0,30.612,30.657,30.4544,30.5895,1494900.0
2011-07-11 10:30:00,40.75,40.79,40.7,40.72,1299200.0,30.5895,30.6195,30.552,30.567,1299200.0
2011-07-11 10:40:00,40.72,40.73,40.51,40.57,1528300.0,30.567,30.5745,30.4093,30.4544,1528300.0
2011-07-11 10:50:00,40.57,40.58,40.4,40.44,1041700.0,30.4544,30.4619,30.3268,30.3568,1041700.0
2011-07-11 11:00:00,40.44,40.55,40.43,40.54,788700.0,30.3568,30.4394,30.3493,30.4318,788700.0
2011-07-11 11:10:00,40.54,40.57,40.45,40.51,589600.0,30.4318,30.4544,30.3643,30.4093,589600.0
2011-07-11 11:20:00,40.52,40.55,40.45,40.52,691100.0,30.4168,30.4394,30.3643,30.4168,691100.0
2011-07-11 11:30:00,40.53,40.58,40.49,40.56,578900.0,30.4243,30.4619,30.3943,30.4469,578900.0
2011-07-11 11:40:00,40.56,40.67,40.55,40.63,411800.0,30.4469,30.5294,30.4394,30.4994,411800.0
2011-07-11 11:50:00,40.63,40.82,40.62,40.73,559000.0,30.4994,30.642,30.4919,30.5745,559000.0
2011-07-11 12:00:00,40.74,40.82,40.71,40.81,498000.0,30.582,30.642,30.5595,30.6345,498000.0
2011-07-11 12:10:00,40.8,40.91,40.78,40.86,437000.0,30.627,30.7096,30.612,30.6721,437000.0
2011-07-11 12:20:00,40.86,40.87,40.78,40.83,467200.0,30.6721,30.6796,30.612,30.6495,467200.0
2011-07-11 12:30:00,40.84,40.84,40.73,40.74,548800.0,30.657,30.657,30.5745,30.582,548800.0
2011-07-11 12:40:00,40.75,40.79,40.72,40.73,491400.0,30.5895,30.6195,30.567,30.5745,491400.0
2011-07-11 12:50:00,40.74,40.75,40.67,40.72,469100.0,30.582,30.5895,30.5294,30.567,469100.0
2011-07-11 13:00:00,40.72,40.75,40.65,40.67,685100.0,30.567,30.5895,30.5144,30.5294,685100.0
2011-07-11 13:10:00,40.68,40.68,40.55,40.58,678800.0,30.5369,30.5369,30.4394,30.4619,678800.0
2011-07-11 13:20:00,40.57,40.66,40.57,40.61,642000.0,30.4544,30.5219,30.4544,30.4844,642000.0
2011-07-11 13:30:00,40.62,40.64,40.56,40.57,601700.0,30.4919,30.5069,30.4469,30.4544,601700.0
2011-07-11 13:40:00,40.57,40.57,40.47,40.5,701500.0,30.4544,30.4544,30.3793,30.4018,701500.0
2011-07-11 13:50:00,40.5,40.51,40.47,40.49,548600.0,30.4018,30.4093,30.3793,30.3943,548600.0
2011-07-11 14:00:00,40.49,40.5,40.43,40.44,621800.0,30.3943,30.4018,30.3493,30.3568,621800.0
2011-07-11 14:10:00,40.45,40.45,40.22,40.23,1080400.0,30.3643,30.3643,30.1916,30.1991,1080400.0
2011-07-11 14:20:00,40.23,40.26,40.15,40.19,1148000.0,30.1991,30.2217,30.1391,30.1691,1148000.0
2011-07-11 14:30:00,40.19,40.2,40.1,40.14,1104600.0,30.1691,30.1766,30.1016,30.1316,1104600.0
2011-07-11 14:40:00,40.14,40.15,40.01,40.01,1038500.0,30.1316,30.1391,30.034,30.034,1038500.0
2011-07-11 14:50:00,40.01,40.1,39.92,40.1,1875600.0,30.034,30.1016,29.9664,30.1016,1875600.0
2011-07-11 15:00:00,40.1,40.15,39.99,40.03,1214800.0,30.1016,30.1391,30.019,30.049,1214800.0
2011-07-11 15:10:00,40.03,40.04,39.91,39.91,1327600.0,30.049,30.0565,29.9589,29.9589,1327600.0
2011-07-11 15:20:00,39.92,39.96,39.86,39.94,1661800.0,29.9664,29.9965,29.9214,29.9815,1661800.0
2011-07-11 15:30:00,39.93,39.95,39.69,39.69,2073000.0,29.9739,29.989,29.7938,29.7938,2073000.0
2011-07-11 15:40:00,39.69,39.76,39.61,39.62,2568300.0,29.7938,29.8463,29.7337,29.7412,2568300.0
2011-07-11 15:50:00,39.62,39.85,39.57,39.79,5269800.0,29.7412,29.9139,29.7037,29.8689,5269800.0
2011-07-12 09:30:00,39.45,39.97,39.37,39.92,2514500.0,29.6136,30.004,29.5536,29.9664,2514500.0
2011-07-12 09:40:00,39.93,40.01,39.59,39.68,2106200.0,29.9739,30.034,29.7187,29.7863,2106200.0
2011-07-12 09:50:00,39.67,39.96,39.66,39.84,2255900.0,29.7788,29.9965,29.7713,29.9064,2255900.0
2011-07-12 10:00:00,39.85,40.02,39.83,39.91,1302000.0,29.9139,30.0415,29.8989,29.9589,1302000.0
2011-07-12 10:10:00,39.91,39.94,39.8,39.9,997700.0,29.9589,29.9815,29.8764,29.9514,997700.0
2011-07-12 10:20:00,39.89,39.93,39.75,39.8,1041800.0,29.9439,29.9739,29.8388,29.8764,1041800.0
2011-07-12 10:30:00,39.81,39.82,39.75,39.76,1042900.0,29.8839,29.8914,29.8388,29.8463,1042900.0
2011-07-12 10:40:00,39.76,39.79,39.66,39.73,838200.0,29.8463,29.8689,29.7713,29.8238,838200.0
2011-07-12 10:50:00,39.72,39.8,39.62,39.78,999900.0,29.8163,29.8764,29.7412,29.8613,999900.0
2011-07-12 11:00:00,39.78,39.79,39.72,39.75,1053600.0,29.8613,29.8689,29.8163,29.8388,1053600.0
2011-07-12 11:10:00,39.75,39.76,39.69,39.73,529400.0,29.8388,29.8463,29.7938,29.8238,529400.0
2011-07-12 11:20:00,39.73,39.78,39.71,39.74,683300.0,29.8238,29.8613,29.8088,29.8313,683300.0
2011-07-12 11:30:00,39.74,39.75,39.62,39.62,782900.0,29.8313,29.8388,29.7412,29.7412,782900.0
2011-07-12 11:40:00,39.62,39.72,39.62,39.68,828300.0,29.7412,29.8163,29.7412,29.7863,828300.0
2011-07-12 11:50:00,39.68,39.71,39.67,39.7,455600.0,29.7863,29.8088,29.7788,29.8013,455600.0
2011-07-12 12:00:00,39.7,39.7,39.6,39.65,507900.0,29.8013,29.8013,29.7262,29.7638,507900.0
2011-07-12 12:10:00,39.64,39.66,39.59,39.62,508700.0,29.7563,29.7713,29.7187,29.7412,508700.0
2011-07-12 12:20:00,39.63,39.68,39.61,39.66,521100.0,29.7487,29.7863,29.7337,29.7713,521100.0
2011-07-12 12:30:00,39.66,39.68,39.62,39.64,379800.0,29.7713,29.7863,29.7412,29.7563,379800.0
2011-07-12 12:40:00,39.64,39.68,39.55,39.55,674300.0,29.7563,29.7863,29.6887,29.6887,674300.0
2011-07-12 12:50:00,39.55,39.56,39.5,39.52,594800.0,29.6887,29.6962,29.6512,29.6662,594800.0
2011-07-12 13:00:00,39.53,39.62,39.48,39.61,620700.0,29.6737,29.7412,29.6361,29.7337,620700.0
2011-07-12 13:10:00,39.61,39.66,39.52,39.55,545800.0,29.7337,29.7713,29.6662,29.6887,545800.0
2011-07-12 13:20:00,39.55,39.55,39.41,39.46,452400.0,29.6887,29.6887,29.5836,29.6211,452400.0
2011-07-12 13:30:00,39.46,39.57,39.45,39.56,495300.0,29.6211,29.7037,29.6136,29.6962,495300.0
2011-07-12 13:40:00,39.56,39.59,39.53,39.53,509100.0,29.6962,29.7187,29.6737,29.6737,509100.0
2011-07-12 13:50:00,39.53,39.54,39.4,39.41,403400.0,29.6737,29.6812,29.5761,29.5836,403400.0
2011-07-12 14:00:00,39.41,39.63,39.4,39.6,716900.0,29.5836,29.7487,29.5761,29.7262,716900.0
2011-07-12 14:10:00,39.6,39.79,39.6,39.76,963300.0,29.7262,29.8689,29.7262,29.8463,963300.0
2011-07-12 14:20:00,39.77,39.86,39.64,39.7,1019600.0,29.8538,29.9214,29.7563,29.8013,1019600.0
2011-07-12 14:30:00,39.69,39.71,39.48,39.48,925800.0,29.7938,29.8088,29.6361,29.6361,925800.0
2011-07-12 14:40:00,39.48,39.51,39.41,39.51,1014900.0,29.6361,29.6587,29.5836,29.6587,1014900.0
2011-07-12 14:50:00,39.51,39.52,39.41,39.41,718300.0,29.6587,29.6662,29.5836,29.5836,718300.0
2011-07-12 15:00:00,39.41,39.45,39.3,39.32,1326900.0,29.5836,29.6136,29.501,29.516,1326900.0
2011-07-12 15:10:00,39.33,39.41,39.3,39.4,1176500.0,29.5235,29.5836,29.501,29.5761,1176500.0
2011-07-12 15:20:00,39.39,39.43,39.2,39.3,1887100.0,29.5686,29.5986,29.426,29.501,1887100.0
2011-07-12 15:30:00,39.3,39.36,39.25,39.35,1158400.0,29.501,29.5461,29.4635,29.5386,1158400.0
2011-07-12 15:40:00,39.35,39.36,39.03,39.03,2340300.0,29.5386,29.5461,29.2983,29.2983,2340300.0
2011-07-12 15:50:00,39.03,39.15,39.02,39.08,3480900.0,29.2983,29.3884,29.2908,29.3359,3480900.0
2011-07-13 09:30:00,39.44,39.48,39.24,39.36,1519000.0,29.6061,29.6361,29.456,29.5461,1519000.0
2011-07-13 09:40:00,39.35,39.38,39.23,39.24,936600.0,29.5386,29.5611,29.4485,29.456,936600.0
2011-07-13 09:50:00,39.23,39.26,39.11,39.16,1108900.0,29.4485,29.471,29.3584,29.3959,1108900.0
2011-07-13 10:00:00,39.16,39.58,39.13,39.43,1859600.0,29.3959,29.7112,29.3734,29.5986,1859600.0
2011-07-13 10:10:00,39.43,39.71,39.42,39.59,1027700.0,29.5986,29.8088,29.5911,29.7187,1027700.0
2011-07-13 10:20:00,39.6,39.66,39.49,39.56,661900.0,29.7262,29.7713,29.6437,29.6962,661900.0
2011-07-13 10:30:00,39.56,39.89,39.55,39.85,1220500.0,29.6962,29.9439,29.6887,29.9139,1220500.0
2011-07-13 10:40:00,39.86,40.05,39.85,39.89,1160000.0,29.9214,30.064,29.9139,29.9439,1160000.0
2011-07-13 10:50:00,39.89,40.01,39.88,39.93,822200.0,29.9439,30.034,29.9364,29.9739,822200.0
2011-07-13 11:00:00,39.93,39.94,39.88,39.9,860200.0,29.9739,29.9815,29.9364,29.9514,860200.0
2011-07-13 11:10:00,39.9,39.92,39.86,39.88,654900.0,29.9514,29.9664,29.9214,29.9364,654900.0
2011-07-13 11:20:00,39.9,39.97,39.89,39.97,707300.0,29.9514,30.004,29.9439,30.004,707300.0
2011-07-13 11:30:00,39.96,40.04,39.92,40.0,773600.0,29.9965,30.0565,29.9664,30.0265,773600.0
2011-07-13 11:40:00,40.0,40.03,39.92,39.95,437500.0,30.0265,30.049,29.9664,29.989,437500.0
2011-07-13 11:50:00,39.94,39.96,39.87,39.96,419900.0,29.9815,29.9965,29.9289,29.9965,419900.0
2011-07-13 12:00:00,39.96,40.0,39.88,39.93,408800.0,29.9965,30.0265,29.9364,29.9739,408800.0
2011-07-13 12:10:00,39.94,40.14,39.94,40.12,521000.0,29.9815,30.1316,29.9815,30.1166,521000.0
2011-07-13 12:20:00,40.12,40.16,40.06,40.16,309900.0,30.1166,30.1466,30.0715,30.1466,309900.0
2011-07-13 12:30:00,40.16,40.22,40.08,40.2,841600.0,30.1466,30.1916,30.0865,30.1766,841600.0
2011-07-13 12:40:00,40.21,40.21,40.09,40.17,343800.0,30.1841,30.1841,30.0941,30.1541,343800.0
2011-07-13 12:50:00,40.17,40.22,40.14,40.16,296000.0,30.1541,30.1916,30.1316,30.1466,296000.0
2011-07-13 13:00:00,40.15,40.16,40.03,40.05,458700.0,30.1391,30.1466,30.049,30.064,458700.0
2011-07-13 13:10:00,40.05,40.06,39.95,40.0,388900.0,30.064,30.0715,29.989,30.0265,388900.0
2011-07-13 13:20:00,39.99,40.0,39.92,39.98,441300.0,30.019,30.0265,29.9664,30.0115,441300.0
2011-07-13 13:30:00,39.97,40.0,39.95,39.99,364000.0,30.004,30.0265,29.989,30.019,364000.0
2011-07-13 13:40:00,39.98,39.99,39.89,39.89,382900.0,30.0115,30.019,29.9439,29.9439,382900.0
2011-07-13 13:50:00,39.9,39.93,39.83,39.85,340300.0,29.9514,29.9739,29.8989,29.9139,340300.0
2011-07-13 14:00:00,39.85,39.86,39.77,39.78,613100.0,29.9139,29.9214,29.8538,29.8613,613100.0
2011-07-13 14:10:00,39.78,39.78,39.56,39.64,954400.0,29.8613,29.8613,29.6962,29.7563,954400.0
2011-07-13 14:20:00,39.64,39.64,39.5,39.56,879300.0,29.7563,29.7563,29.6512,29.6962,879300.0
2011-07-13 14:30:00,39.56,39.7,39.56,39.69,500900.0,29.6962,29.8013,29.6962,29.7938,500900.0
2011-07-13 14:40:00,39.69,39.7,39.51,39.54,927500.0,29.7938,29.8013,29.6587,29.6812,927500.0
2011-07-13 14:50:00,39.54,39.62,39.48,39.51,589800.0,29.6812,29.7412,29.6361,29.6587,589800.0
2011-07-13 15:00:00,39.51,39.63,39.47,39.52,713500.0,29.6587,29.7487,29.6286,29.6662,713500.0
2011-07-13 15:10:00,39.52,39.56,39.47,39.49,807600.0,29.6662,29.6962,29.6286,29.6437,807600.0
2011-07-13 15:20:00,39.49,39.52,39.45,39.49,798600.0,29.6437,29.6662,29.6136,29.6437,798600.0
2011-07-13 15:30:00,39.49,39.61,39.47,39.5,1051000.0,29.6437,29.7337,29.6286,29.6512,1051000.0
2011-07-13 15:40:00,39.49,39.55,39.41,39.44,1460100.0,29.6437,29.6887,29.5836,29.6061,1460100.0
2011-07-13 15:50:00,39.44,39.56,39.41,39.49,1665400.0,29.6061,29.6962,29.5836,29.6437,1665400.0
2011-07-14 09:30:00,39.73,39.87,39.4,39.56,2188700.0,29.8238,29.9289,29.5761,29.6962,2188700.0
2011-07-14 09:40:00,39.56,39.63,39.41,39.58,1038600.0,29.6962,29.7487,29.5836,29.7112,1038600.0
2011-07-14 09:50:00,39.57,39.82,39.57,39.74,1041100.0,29.7037,29.8914,29.7037,29.8313,1041100.0
2011-07-14 10:00:00,39.74,39.8,39.68,39.71,863400.0,29.8313,29.8764,29.7863,29.8088,863400.0
2011-07-14 10:10:00,39.72,39.75,39.5,39.62,595900.0,29.8163,29.8388,29.6512,29.7412,595900.0
2011-07-14 10:20:00,39.63,39.82,39.61,39.74,817600.0,29.7487,29.8914,29.7337,29.8313,817600.0
2011-07-14 10:30:00,39.74,39.77,39.52,39.6,1070200.0,29.8313,29.8538,29.6662,29.7262,1070200.0
2011-07-14 10:40:00,39.6,39.61,39.43,39.47,915000.0,29.7262,29.7337,29.5986,29.6286,915000.0
2011-07-14 10:50:00,39.47,39.53,39.33,39.4,833000.0,29.6286,29.6737,29.5235,29.5761,833000.0
2011-07-14 11:00:00,39.39,39.55,39.39,39.44,759200.0,29.5686,29.6887,29.5686,29.6061,759200.0
2011-07-14 11:10:00,39.45,39.46,39.29,39.39,785300.0,29.6136,29.6211,29.4935,29.5686,785300.0
2011-07-14 11:20:00,39.39,39.44,39.37,39.43,374900.0,29.5686,29.6061,29.5536,29.5986,374900.0
2011-07-14 11:30:00,39.42,39.43,39.24,39.28,713900.0,29.5911,29.5986,29.456,29.486,713900.0
2011-07-14 11:40:00,39.29,39.33,39.25,39.31,419400.0,29.4935,29.5235,29.4635,29.5085,419400.0
2011-07-14 11:50:00,39.3,39.31,39.2,39.22,594600.0,29.501,29.5085,29.426,29.441,594600.0
2011-07-14 12:00:00,39.21,39.25,39.13,39.17,590900.0,29.4335,29.4635,29.3734,29.4034,590900.0
2011-07-14 12:10:00,39.16,39.2,39.1,39.13,418800.0,29.3959,29.426,29.3509,29.3734,418800.0
2011-07-14 12:20:00,39.14,39.2,39.12,39.2,329600.0,29.3809,29.426,29.3659,29.426,329600.0
2011-07-14 12:30:00,39.18,39.22,39.15,39.2,319200.0,29.4109,29.441,29.3884,29.426,319200.0
2011-07-14 12:40:00,39.2,39.27,39.2,39.25,481800.0,29.426,29.4785,29.426,29.4635,481800.0
2011-07-14 12:50:00,39.25,39.26,39.1,39.16,739700.0,29.4635,29.471,29.3509,29.3959,739700.0
2011-07-14 13:00:00,39.16,39.17,39.09,39.1,663200.0,29.3959,29.4034,29.3434,29.3509,663200.0
2011-07-14 13:10:00,39.1,39.13,39.02,39.03,582000.0,29.3509,29.3734,29.2908,29.2983,582000.0
2011-07-14 13:20:00,39.03,39.11,39.0,39.1,1207400.0,29.2983,29.3584,29.2758,29.3509,1207400.0
2011-07-14 13:30:00,39.1,39.34,39.04,39.27,1661200.0,29.3509,29.5311,29.3059,29.4785,1661200.0
2011-07-14 13:40:00,39.27,39.4,39.17,39.22,852300.0,29.4785,29.5761,29.4034,29.441,852300.0
2011-07-14 13:50:00,39.22,39.31,39.15,39.3,438100.0,29.441,29.5085,29.3884,29.501,438100.0
2011-07-14 14:00:00,39.3,39.38,39.23,39.28,402600.0,29.501,29.5611,29.4485,29.486,402600.0
2011-07-14 14:10:00,39.28,39.4,39.28,39.35,659900.0,29.486,29.5761,29.486,29.5386,659900.0
2011-07-14 14:20:00,39.35,39.42,39.22,39.24,665100.0,29.5386,29.5911,29.441,29.456,665100.0
2011-07-14 14:30:00,39.24,39.28,39.17,39.18,360500.0,29.456,29.486,29.4034,29.4109,360500.0
2011-07-14 14:40:00,39.17,39.25,39.17,39.17,237700.0,29.4034,29.4635,29.4034,29.4034,237700.0
2011-07-14 14:50:00,39.18,39.21,39.15,39.18,288700.0,29.4109,29.4335,29.3884,29.4109,288700.0
2011-07-14 15:00:00,39.19,39.2,39.01,39.04,540600.0,29.4185,29.426,29.2833,29.3059,540600.0
2011-07-14 15:10:00,39.04,39.12,39.02,39.11,535100.0,29.3059,29.3659,29.2908,29.3584,535100.0
2011-07-14 15:20:00,39.12,39.26,39.11,39.2,1210800.0,29.3659,29.471,29.3584,29.426,1210800.0
2011-07-14 15:30:00,39.19,39.3,39.16,39.23,895900.0,29.4185,29.501,29.3959,29.4485,895900.0
2011-07-14 15:40:00,39.22,39.28,39.06,39.1,1589300.0,29.441,29.486,29.3209,29.3509,1589300.0
2011-07-14 15:50:00,39.1,39.11,39.0,39.06,2219300.0,29.3509,29.3584,29.2758,29.3209,2219300.0
2011-07-15 09:30:00,40.14,40.39,40.09,40.12,5450300.0,30.1316,30.3193,30.0941,30.1166,5450300.0
2011-07-15 09:40:00,40.12,40.12,39.8,39.96,3519600.0,30.1166,30.1166,29.8764,29.9965,3519600.0
2011-07-15 09:50:00,39.95,39.97,39.5,39.57,2899900.0,29.989,30.004,29.6512,29.7037,2899900.0
2011-07-15 10:00:00,39.58,39.72,39.14,39.19,3245600.0,29.7112,29.8163,29.3809,29.4185,3245600.0
2011-07-15 10:10:00,39.2,39.41,39.19,39.26,1502200.0,29.426,29.5836,29.4185,29.471,1502200.0
2011-07-15 10:20:00,39.27,39.37,39.04,39.07,1744900.0,29.4785,29.5536,29.3059,29.3284,1744900.0
2011-07-15 10:30:00,39.07,39.17,38.85,39.01,2211500.0,29.3284,29.4034,29.1632,29.2833,2211500.0
2011-07-15 10:40:00,39.01,39.4,38.99,39.36,1984900.0,29.2833,29.5761,29.2683,29.5461,1984900.0
2011-07-15 10:50:00,39.36,39.41,39.21,39.27,1275200.0,29.5461,29.5836,29.4335,29.4785,1275200.0
2011-07-15 11:00:00,39.27,39.38,39.23,39.26,833700.0,29.4785,29.5611,29.4485,29.471,833700.0
2011-07-15 11:10:00,39.27,39.37,39.16,39.33,994600.0,29.4785,29.5536,29.3959,29.5235,994600.0
2011-07-15 11:20:00,39.32,39.48,39.3,39.42,846400.0,29.516,29.6361,29.501,29.5911,846400.0
2011-07-15 11:30:00,39.42,39.44,39.16,39.17,1037600.0,29.5911,29.6061,29.3959,29.4034,1037600.0
2011-07-15 11:40:00,39.17,39.21,38.88,38.94,2965300.0,29.4034,29.4335,29.1858,29.2308,2965300.0
2011-07-15 11:50:00,38.94,39.0,38.89,38.92,876800.0,29.2308,29.2758,29.1933,29.2158,876800.0
2011-07-15 12:00:00,38.93,39.01,38.83,38.91,1917300.0,29.2233,29.2833,29.1482,29.2083,1917300.0
2011-07-15 12:10:00,38.91,39.07,38.9,38.95,1690000.0,29.2083,29.3284,29.2008,29.2383,1690000.0
2011-07-15 12:20:00,38.95,38.98,38.87,38.88,513000.0,29.2383,29.2608,29.1782,29.1858,513000.0
2011-07-15 12:30:00,38.88,38.94,38.84,38.84,418200.0,29.1858,29.2308,29.1557,29.1557,418200.0
2011-07-15 12:40:00,38.84,38.84,38.59,38.7,1908300.0,29.1557,29.1557,28.9681,29.0506,1908300.0
2011-07-15 12:50:00,38.7,38.7,38.53,38.54,1175700.0,29.0506,29.0506,28.923,28.9305,1175700.0
2011-07-15 13:00:00,38.54,38.55,38.45,38.47,1298400.0,28.9305,28.938,28.863,28.878,1298400.0
2011-07-15 13:10:00,38.47,38.58,38.41,38.53,1253800.0,28.878,28.9606,28.8329,28.923,1253800.0
2011-07-15 13:20:00,38.53,38.63,38.51,38.52,766600.0,28.923,28.9981,28.908,28.9155,766600.0
2011-07-15 13:30:00,38.52,38.53,38.41,38.47,553600.0,28.9155,28.923,28.8329,28.878,553600.0
2011-07-15 13:40:00,38.48,38.51,38.31,38.32,1311400.0,28.8855,28.908,28.7579,28.7654,1311400.0
2011-07-15 13:50:00,38.32,38.33,38.16,38.18,1901100.0,28.7654,28.7729,28.6453,28.6603,1901100.0
2011-07-15 14:00:00,38.18,38.25,38.12,38.14,1347500.0,28.6603,28.7128,28.6152,28.6303,1347500.0
2011-07-15 14:10:00,38.14,38.3,38.12,38.27,1035000.0,28.6303,28.7504,28.6152,28.7278,1035000.0
2011-07-15 14:20:00,38.27,38.28,38.16,38.16,898900.0,28.7278,28.7354,28.6453,28.6453,898900.0
2011-07-15 14:30:00,38.16,38.27,38.12,38.25,760500.0,28.6453,28.7278,28.6152,28.7128,760500.0
2011-07-15 14:40:00,38.25,38.34,38.22,38.34,1023700.0,28.7128,28.7804,28.6903,28.7804,1023700.0
2011-07-15 14:50:00,38.34,38.4,38.29,38.35,915600.0,28.7804,28.8254,28.7429,28.7879,915600.0
2011-07-15 15:00:00,38.35,38.41,38.21,38.35,1013700.0,28.7879,28.8329,28.6828,28.7879,1013700.0
2011-07-15 15:10:00,38.35,38.45,38.33,38.45,876000.0,28.7879,28.863,28.7729,28.863,876000.0
2011-07-15 15:20:00,38.44,38.51,38.34,38.48,1177800.0,28.8555,28.908,28.7804,28.8855,1177800.0
2011-07-15 15:30:00,38.48,38.49,38.27,38.39,1299000.0,28.8855,28.893,28.7278,28.8179,1299000.0
2011-07-15 15:40:00,38.39,38.41,38.33,38.38,1590000.0,28.8179,28.8329,28.7729,28.8104,1590000.0
2011-07-15 15:50:00,38.38,38.42,38.35,38.41,2715400.0,28.8104,28.8404,28.7879,28.8329,2715400.0
2011-07-18 09:30:00,38.2,38.25,38.01,38.04,1970900.0,28.6753,28.7128,28.5327,28.5552,1970900.0
2011-07-18 09:40:00,38.03,38.05,37.84,37.84,2122100.0,28.5477,28.5627,28.4051,28.4051,2122100.0
2011-07-18 09:50:00,37.84,37.9,37.58,37.67,1703300.0,28.4051,28.4501,28.2099,28.2774,1703300.0
2011-07-18 10:00:00,37.66,37.69,37.4,37.45,2268100.0,28.2699,28.2925,28.0748,28.1123,2268100.0
2011-07-18 10:10:00,37.45,37.47,37.12,37.19,2765300.0,28.1123,28.1273,27.8646,27.9171,2765300.0
2011-07-18 10:20:00,37.19,37.39,37.13,37.3,1628800.0,27.9171,28.0673,27.8721,27.9997,1628800.0
2011-07-18 10:30:00,37.3,37.34,37.12,37.14,1332100.0,27.9997,28.0297,27.8646,27.8796,1332100.0
2011-07-18 10:40:00,37.14,37.29,37.13,37.15,767000.0,27.8796,27.9922,27.8721,27.8871,767000.0
2011-07-18 10:50:00,37.14,37.17,37.03,37.14,1311800.0,27.8796,27.9021,27.797,27.8796,1311800.0
2011-07-18 11:00:00,37.15,37.22,37.1,37.13,818600.0,27.8871,27.9397,27.8496,27.8721,818600.0
2011-07-18 11:10:00,37.13,37.13,37.06,37.06,604100.0,27.8721,27.8721,27.8195,27.8195,604100.0
2011-07-18 11:20:00,37.06,37.22,37.04,37.22,1760400.0,27.8195,27.9397,27.8045,27.9397,1760400.0
2011-07-18 11:30:00,37.22,37.25,37.01,37.04,1460200.0,27.9397,27.9622,27.782,27.8045,1460200.0
2011-07-18 11:40:00,37.05,37.12,37.0,37.07,1118400.0,27.812,27.8646,27.7745,27.8271,1118400.0
2011-07-18 11:50:00,37.06,37.15,37.02,37.06,907800.0,27.8195,27.8871,27.7895,27.8195,907800.0
2011-07-18 12:00:00,37.05,37.12,37.01,37.01,904300.0,27.812,27.8646,27.782,27.782,904300.0
2011-07-18 12:10:00,37.01,37.07,36.93,37.02,1937500.0,27.782,27.8271,27.722,27.7895,1937500.0
2011-07-18 12:20:00,37.01,37.03,36.92,36.99,1200000.0,27.782,27.797,27.7145,27.767,1200000.0
2011-07-18 12:30:00,37.0,37.08,37.0,37.05,926300.0,27.7745,27.8346,27.7745,27.812,926300.0
2011-07-18 12:40:00,37.06,37.09,36.96,36.99,700100.0,27.8195,27.8421,27.7445,27.767,700100.0
2011-07-18 12:50:00,36.98,37.09,36.98,37.06,504000.0,27.7595,27.8421,27.7595,27.8195,504000.0
2011-07-18 13:00:00,37.06,37.06,36.99,37.04,387600.0,27.8195,27.8195,27.767,27.8045,387600.0
2011-07-18 13:10:00,37.04,37.12,37.03,37.04,584600.0,27.8045,27.8646,27.797,27.8045,584600.0
2011-07-18 13:20:00,37.04,37.19,37.03,37.19,822000.0,27.8045,27.9171,27.797,27.9171,822000.0
2011-07-18 13:30:00,37.19,37.34,37.19,37.29,853500.0,27.9171,28.0297,27.9171,27.9922,853500.0
2011-07-18 13:40:00,37.29,37.3,37.19,37.25,799700.0,27.9922,27.9997,27.9171,27.9622,799700.0
2011-07-18 13:50:00,37.26,37.45,37.2,37.36,1065900.0,27.9697,28.1123,27.9246,28.0447,1065900.0
2011-07-18 14:00:00,37.36,37.37,37.3,37.36,664000.0,28.0447,28.0523,27.9997,28.0447,664000.0
2011-07-18 14:10:00,37.36,37.36,37.29,37.34,371700.0,28.0447,28.0447,27.9922,28.0297,371700.0
2011-07-18 14:20:00,37.34,37.36,37.29,37.32,462600.0,28.0297,28.0447,27.9922,28.0147,462600.0
2011-07-18 14:30:00,37.31,37.36,37.29,37.31,642600.0,28.0072,28.0447,27.9922,28.0072,642600.0
2011-07-18 14:40:00,37.32,37.33,37.25,37.27,657900.0,28.0147,28.0222,27.9622,27.9772,657900.0
2011-07-18 14:50:00,37.26,37.46,37.25,37.43,744100.0,27.9697,28.1198,27.9622,28.0973,744100.0
2011-07-18 15:00:00,37.44,37.47,37.39,37.42,646300.0,28.1048,28.1273,28.0673,28.0898,646300.0
2011-07-18 15:10:00,37.43,37.48,37.39,37.45,893500.0,28.0973,28.1348,28.0673,28.1123,893500.0
2011-07-18 15:20:00,37.45,37.49,37.42,37.48,688300.0,28.1123,28.1423,28.0898,28.1348,688300.0
2011-07-18 15:30:00,37.47,37.57,37.47,37.56,734100.0,28.1273,28.2024,28.1273,28.1949,734100.0
2011-07-18 15:40:00,37.57,37.63,37.49,37.59,1839100.0,28.2024,28.2474,28.1423,28.2174,1839100.0
2011-07-18 15:50:00,37.59,37.71,37.55,37.7,3145100.0,28.2174,28.3075,28.1874,28.3,3145100.0
2011-07-19 09:30:00,37.81,38.18,37.7,38.08,1973700.0,28.3825,28.6603,28.3,28.5852,1973700.0
2011-07-19 09:40:00,38.09,38.14,37.59,37.59,1839500.0,28.5927,28.6303,28.2174,28.2174,1839500.0
2011-07-19 09:50:00,37.59,37.81,37.52,37.74,1170700.0,28.2174,28.3825,28.1648,28.33,1170700.0
2011-07-19 10:00:00,37.73,37.9,37.73,37.87,860000.0,28.3225,28.4501,28.3225,28.4276,860000.0
2011-07-19 10:10:00,37.87,38.14,37.83,38.07,1338200.0,28.4276,28.6303,28.3976,28.5777,1338200.0
2011-07-19 10:20:00,38.09,38.15,38.01,38.07,901200.0,28.5927,28.6378,28.5327,28.5777,901200.0
2011-07-19 10:30:00,38.07,38.12,37.99,37.99,700700.0,28.5777,28.6152,28.5177,28.5177,700700.0
2011-07-19 10:40:00,37.99,38.02,37.91,37.94,485800.0,28.5177,28.5402,28.4576,28.4801,485800.0
2011-07-19 10:50:00,37.94,37.98,37.89,37.91,448900.0,28.4801,28.5102,28.4426,28.4576,448900.0
2011-07-19 11:00:00,37.92,37.94,37.73,37.74,555300.0,28.4651,28.4801,28.3225,28.33,555300.0
2011-07-19 11:10:00,37.74,37.77,37.62,37.63,819800.0,28.33,28.3525,28.2399,28.2474,819800.0
2011-07-19 11:20:00,37.62,37.72,37.61,37.65,716600.0,28.2399,28.315,28.2324,28.2624,716600.0
2011-07-19 11:30:00,37.65,37.67,37.47,37.48,963900.0,28.2624,28.2774,28.1273,28.1348,963900.0
2011-07-19 11:40:00,37.48,37.55,37.46,37.51,510900.0,28.1348,28.1874,28.1198,28.1573,510900.0
2011-07-19 11:50:00,37.51,37.58,37.42,37.55,705200.0,28.1573,28.2099,28.0898,28.1874,705200.0
2011-07-19 12:00:00,37.55,37.59,37.51,37.52,269800.0,28.1874,28.2174,28.1573,28.1648,269800.0
2011-07-19 12:10:00,37.53,37.69,37.52,37.57,478200.0,28.1724,28.2925,28.1648,28.2024,478200.0
2011-07-19 12:20:00,37.56,37.57,37.51,37.54,198600.0,28.1949,28.2024,28.1573,28.1799,198600.0
2011-07-19 12:30:00,37.53,37.65,37.51,37.57,311800.0,28.1724,28.2624,28.1573,28.2024,311800.0
2011-07-19 12:40:00,37.57,37.58,37.5,37.53,257200.0,28.2024,28.2099,28.1498,28.1724,257200.0
2011-07-19 12:50:00,37.54,37.61,37.53,37.59,295900.0,28.1799,28.2324,28.1724,28.2174,295900.0
2011-07-19 13:00:00,37.59,37.6,37.51,37.53,380000.0,28.2174,28.2249,28.1573,28.1724,380000.0
2011-07-19 13:10:00,37.54,37.64,37.51,37.64,313700.0,28.1799,28.2549,28.1573,28.2549,313700.0
2011-07-19 13:20:00,37.64,37.69,37.62,37.66,484600.0,28.2549,28.2925,28.2399,28.2699,484600.0
2011-07-19 13:30:00,37.66,37.83,37.63,37.83,904600.0,28.2699,28.3976,28.2474,28.3976,904600.0
2011-07-19 13:40:00,37.82,38.0,37.82,37.87,1103200.0,28.39,28.5252,28.39,28.4276,1103200.0
2011-07-19 13:50:00,37.87,37.87,37.81,37.82,370500.0,28.4276,28.4276,28.3825,28.39,370500.0
2011-07-19 14:00:00,37.83,37.83,37.72,37.81,453300.0,28.3976,28.3976,28.315,28.3825,453300.0
2011-07-19 14:10:00,37.81,37.93,37.8,37.81,627400.0,28.3825,28.4726,28.375,28.3825,627400.0
2011-07-19 14:20:00,37.81,37.88,37.79,37.87,306900.0,28.3825,28.4351,28.3675,28.4276,306900.0
2011-07-19 14:30:00,37.87,38.04,37.83,37.98,782800.0,28.4276,28.5552,28.3976,28.5102,782800.0
2011-07-19 14:40:00,37.98,38.13,37.98,38.11,717800.0,28.5102,28.6228,28.5102,28.6077,717800.0
2011-07-19 14:50:00,38.1,38.14,38.0,38.01,629300.0,28.6002,28.6303,28.5252,28.5327,629300.0
2011-07-19 15:00:00,38.01,38.04,37.98,37.99,582600.0,28.5327,28.5552,28.5102,28.5177,582600.0
2011-07-19 15:10:00,38.0,38.11,37.99,38.04,745100.0,28.5252,28.6077,28.5177,28.5552,745100.0
2011-07-19 15:20:00,38.04,38.08,37.96,37.99,795800.0,28.5552,28.5852,28.4951,28.5177,795800.0
2011-07-19 15:30:00,38.0,38.0,37.87,37.9,824700.0,28.5252,28.5252,28.4276,28.4501,824700.0
2011-07-19 15:40:00,37.9,37.99,37.89,37.98,1108800.0,28.4501,28.5177,28.4426,28.5102,1108800.0
2011-07-19 15:50:00,37.98,38.06,37.98,38.02,2720900.0,28.5102,28.5702,28.5102,28.5402,2720900.0
2011-07-20 09:30:00,38.17,38.38,38.04,38.32,1898600.0,28.6528,28.8104,28.5552,28.7654,1898600.0
2011-07-20 09:40:00,38.31,38.49,38.19,38.48,1194300.0,28.7579,28.893,28.6678,28.8855,1194300.0
2011-07-20 09:50:00,38.48,38.6,38.45,38.55,1512400.0,28.8855,28.9756,28.863,28.938,1512400.0
2011-07-20 10:00:00,38.55,38.63,38.47,38.62,1803200.0,28.938,28.9981,28.878,28.9906,1803200.0
2011-07-20 10:10:00,38.62,38.98,38.61,38.79,2615700.0,28.9906,29.2608,28.9831,29.1182,2615700.0
2011-07-20 10:20:00,38.8,38.89,38.75,38.86,1061400.0,29.1257,29.1933,29.0882,29.1707,1061400.0
2011-07-20 10:30:00,38.86,38.86,38.75,38.77,762300.0,29.1707,29.1707,29.0882,29.1032,762300.0
2011-07-20 10:40:00,38.77,38.8,38.7,38.73,968700.0,29.1032,29.1257,29.0506,29.0732,968700.0
2011-07-20 10:50:00,38.73,38.75,38.62,38.74,759000.0,29.0732,29.0882,28.9906,29.0807,759000.0
2011-07-20 11:00:00,38.73,38.95,38.73,38.94,865600.0,29.0732,29.2383,29.0732,29.2308,865600.0
2011-07-20 11:10:00,38.93,39.12,38.87,39.11,1254800.0,29.2233,29.3659,29.1782,29.3584,1254800.0
2011-07-20 11:20:00,39.11,39.12,38.92,38.96,838300.0,29.3584,29.3659,29.2158,29.2458,838300.0
2011-07-20 11:30:00,38.95,38.96,38.86,38.93,602200.0,29.2383,29.2458,29.1707,29.2233,602200.0
2011-07-20 11:40:00,38.93,38.97,38.86,38.87,576900.0,29.2233,29.2533,29.1707,29.1782,576900.0
2011-07-20 11:50:00,38.87,38.89,38.81,38.82,538400.0,29.1782,29.1933,29.1332,29.1407,538400.0
2011-07-20 12:00:00,38.82,38.86,38.8,38.81,391400.0,29.1407,29.1707,29.1257,29.1332,391400.0
2011-07-20 12:10:00,38.84,38.85,38.76,38.8,365600.0,29.1557,29.1632,29.0957,29.1257,365600.0
2011-07-20 12:20:00,38.8,38.86,38.74,38.82,487400.0,29.1257,29.1707,29.0807,29.1407,487400.0
2011-07-20 12:30:00,38.83,38.84,38.71,38.71,376500.0,29.1482,29.1557,29.0581,29.0581,376500.0
2011-07-20 12:40:00,38.71,38.76,38.65,38.72,426600.0,29.0581,29.0957,29.0131,29.0656,426600.0
2011-07-20 12:50:00,38.72,38.84,38.7,38.82,363400.0,29.0656,29.1557,29.0506,29.1407,363400.0
2011-07-20 13:00:00,38.82,38.86,38.76,38.79,346900.0,29.1407,29.1707,29.0957,29.1182,346900.0
2011-07-20 13:10:00,38.8,38.82,38.77,38.78,231700.0,29.1257,29.1407,29.1032,29.1107,231700.0
2011-07-20 13:20:00,38.78,38.82,38.77,38.81,187500.0,29.1107,29.1407,29.1032,29.1332,187500.0
2011-07-20 13:30:00,38.8,38.82,38.72,38.76,316600.0,29.1257,29.1407,29.0656,29.0957,316600.0
2011-07-20 13:40:00,38.76,38.84,38.71,38.84,326900.0,29.0957,29.1557,29.0581,29.1557,326900.0
2011-07-20 13:50:00,38.84,38.9,38.82,38.82,359200.0,29.1557,29.2008,29.1407,29.1407,359200.0
2011-07-20 14:00:00,38.83,38.94,38.82,38.85,430500.0,29.1482,29.2308,29.1407,29.1632,430500.0
2011-07-20 14:10:00,38.86,38.88,38.83,38.85,188400.0,29.1707,29.1858,29.1482,29.1632,188400.0
2011-07-20 14:20:00,38.85,38.89,38.85,38.87,214000.0,29.1632,29.1933,29.1632,29.1782,214000.0
2011-07-20 14:30:00,38.87,38.9,38.82,38.83,273000.0,29.1782,29.2008,29.1407,29.1482,273000.0
2011-07-20 14:40:00,38.84,38.86,38.66,38.67,441000.0,29.1557,29.1707,29.0206,29.0281,441000.0
2011-07-20 14:50:00,38.66,38.73,38.66,38.7,415500.0,29.0206,29.0732,29.0206,29.0506,415500.0
2011-07-20 15:00:00,38.7,38.75,38.62,38.75,434600.0,29.0506,29.0882,28.9906,29.0882,434600.0
2011-07-20 15:10:00,38.75,38.76,38.64,38.66,445300.0,29.0882,29.0957,29.0056,29.0206,445300.0
2011-07-20 15:20:00,38.66,38.67,38.6,38.66,726100.0,29.0206,29.0281,28.9756,29.0206,726100.0
2011-07-20 15:30:00,38.66,38.75,38.66,38.73,761600.0,29.0206,29.0882,29.0206,29.0732,761600.0
2011-07-20 15:40:00,38.72,38.73,38.57,38.63,953900.0,29.0656,29.0732,28.953,28.9981,953900.0
2011-07-20 15:50:00,38.62,38.63,38.52,38.58,2828500.0,28.9906,28.9981,28.9155,28.9606,2828500.0
2011-07-21 09:30:00,39.14,39.52,39.06,39.37,4178900.0,29.3809,29.6662,29.3209,29.5536,4178900.0
2011-07-21 09:40:00,39.37,39.53,39.25,39.51,2855200.0,29.5536,29.6737,29.4635,29.6587,2855200.0
2011-07-21 09:50:00,39.52,39.75,39.51,39.59,2853700.0,29.6662,29.8388,29.6587,29.7187,2853700.0
2011-07-21 10:00:00,39.6,39.75,39.56,39.73,1591900.0,29.7262,29.8388,29.6962,29.8238,1591900.0
2011-07-21 10:10:00,39.74,39.89,39.68,39.69,2026300.0,29.8313,29.9439,29.7863,29.7938,2026300.0
2011-07-21 10:20:00,39.69,39.84,39.61,39.81,1181700.0,29.7938,29.9064,29.7337,29.8839,1181700.0
2011-07-21 10:30:00,39.81,39.83,39.65,39.75,710300.0,29.8839,29.8989,29.7638,29.8388,710300.0
2011-07-21 10:40:00,39.75,39.77,39.68,39.69,545600.0,29.8388,29.8538,29.7863,29.7938,545600.0
2011-07-21 10:50:00,39.69,39.78,39.68,39.76,555700.0,29.7938,29.8613,29.7863,29.8463,555700.0
2011-07-21 11:00:00,39.75,39.77,39.62,39.64,682300.0,29.8388,29.8538,29.7412,29.7563,682300.0
2011-07-21 11:10:00,39.64,39.75,39.64,39.75,683700.0,29.7563,29.8388,29.7563,29.8388,683700.0
2011-07-21 11:20:00,39.75,39.75,39.65,39.68,732900.0,29.8388,29.8388,29.7638,29.7863,732900.0
2011-07-21 11:30:00,39.68,39.72,39.65,39.71,540400.0,29.7863,29.8163,29.7638,29.8088,540400.0
2011-07-21 11:40:00,39.71,39.71,39.6,39.63,568900.0,29.8088,29.8088,29.7262,29.7487,568900.0
2011-07-21 11:50:00,39.63,39.74,39.63,39.73,597000.0,29.7487,29.8313,29.7487,29.8238,597000.0
2011-07-21 12:00:00,39.73,39.86,39.73,39.81,1198200.0,29.8238,29.9214,29.8238,29.8839,1198200.0
2011-07-21 12:10:00,39.81,39.89,39.77,39.8,908100.0,29.8839,29.9439,29.8538,29.8764,908100.0
2011-07-21 12:20:00,39.8,39.82,39.71,39.75,413300.0,29.8764,29.8914,29.8088,29.8388,413300.0
2011-07-21 12:30:00,39.74,39.87,39.73,39.82,628800.0,29.8313,29.9289,29.8238,29.8914,628800.0
2011-07-21 12:40:00,39.82,39.97,39.81,39.94,1418400.0,29.8914,30.004,29.8839,29.9815,1418400.0
2011-07-21 12:50:00,39.93,39.94,39.67,39.88,1088100.0,29.9739,29.9815,29.7788,29.9364,1088100.0
2011-07-21 13:00:00,39.89,39.97,39.81,39.89,624100.0,29.9439,30.004,29.8839,29.9439,624100.0
2011-07-21 13:10:00,39.88,40.1,39.87,40.08,1680400.0,29.9364,30.1016,29.9289,30.0865,1680400.0
2011-07-21 13:20:00,40.09,40.33,40.04,40.31,1546400.0,30.0941,30.2742,30.0565,30.2592,1546400.0
2011-07-21 13:30:00,40.3,40.36,40.19,40.3,1754200.0,30.2517,30.2967,30.1691,30.2517,1754200.0
2011-07-21 13:40:00,40.3,40.3,40.09,40.14,889600.0,30.2517,30.2517,30.0941,30.1316,889600.0
2011-07-21 13:50:00,40.14,40.26,40.11,40.21,536200.0,30.1316,30.2217,30.1091,30.1841,536200.0
2011-07-21 14:00:00,40.21,40.28,40.15,40.23,649600.0,30.1841,30.2367,30.1391,30.1991,649600.0
2011-07-21 14:10:00,40.24,40.24,40.18,40.2,377600.0,30.2067,30.2067,30.1616,30.1766,377600.0
2011-07-21 14:20:00,40.2,40.29,40.19,40.28,568500.0,30.1766,30.2442,30.1691,30.2367,568500.0
2011-07-21 14:30:00,40.28,40.29,40.22,40.27,565800.0,30.2367,30.2442,30.1916,30.2292,565800.0
2011-07-21 14:40:00,40.27,40.31,40.24,40.25,579900.0,30.2292,30.2592,30.2067,30.2142,579900.0
2011-07-21 14:50:00,40.24,40.31,40.24,40.29,486700.0,30.2067,30.2592,30.2067,30.2442,486700.0
2011-07-21 15:00:00,40.29,40.32,40.16,40.16,1114800.0,30.2442,30.2667,30.1466,30.1466,1114800.0
2011-07-21 15:10:00,40.16,40.19,40.06,40.16,1541400.0,30.1466,30.1691,30.0715,30.1466,1541400.0
2011-07-21 15:20:00,40.17,40.22,40.1,40.2,890300.0,30.1541,30.1916,30.1016,30.1766,890300.0
2011-07-21 15:30:00,40.2,40.23,40.19,40.22,995400.0,30.1766,30.1991,30.1691,30.1916,995400.0
2011-07-21 15:40:00,40.23,40.33,40.22,40.33,1860600.0,30.1991,30.2742,30.1916,30.2742,1860600.0
2011-07-21 15:50:00,40.32,40.38,40.29,40.33,5597000.0,30.2667,30.3117,30.2442,30.2742,5597000.0
2011-07-22 09:30:00,40.23,40.5,40.23,40.44,2087700.0,30.1991,30.4018,30.1991,30.3568,2087700.0
2011-07-22 09:40:00,40.43,40.45,39.9,39.98,1843800.0,30.3493,30.3643,29.9514,30.0115,1843800.0
2011-07-22 09:50:00,39.98,40.07,39.84,39.95,1294900.0,30.0115,30.079,29.9064,29.989,1294900.0
2011-07-22 10:00:00,39.94,40.23,39.93,40.11,999600.0,29.9815,30.1991,29.9739,30.1091,999600.0
2011-07-22 10:10:00,40.11,40.23,40.01,40.14,633900.0,30.1091,30.1991,30.034,30.1316,633900.0
2011-07-22 10:20:00,40.14,40.14,40.0,40.07,729400.0,30.1316,30.1316,30.0265,30.079,729400.0
2011-07-22 10:30:00,40.06,40.08,39.96,40.02,647500.0,30.0715,30.0865,29.9965,30.0415,647500.0
2011-07-22 10:40:00,40.02,40.09,40.0,40.05,570700.0,30.0415,30.0941,30.0265,30.064,570700.0
2011-07-22 10:50:00,40.06,40.07,39.98,40.04,561100.0,30.0715,30.079,30.0115,30.0565,561100.0
2011-07-22 11:00:00,40.04,40.11,39.93,40.02,618400.0,30.0565,30.1091,29.9739,30.0415,618400.0
2011-07-22 11:10:00,40.02,40.13,40.02,40.11,501000.0,30.0415,30.1241,30.0415,30.1091,501000.0
2011-07-22 11:20:00,40.1,40.23,40.06,40.23,700300.0,30.1016,30.1991,30.0715,30.1991,700300.0
2011-07-22 11:30:00,40.22,40.36,40.2,40.36,604800.0,30.1916,30.2967,30.1766,30.2967,604800.0
2011-07-22 11:40:00,40.36,40.38,40.27,40.38,513800.0,30.2967,30.3117,30.2292,30.3117,513800.0
2011-07-22 11:50:00,40.38,40.41,40.34,40.36,578900.0,30.3117,30.3343,30.2817,30.2967,578900.0
2011-07-22 12:00:00,40.36,40.4,40.25,40.39,333500.0,30.2967,30.3268,30.2142,30.3193,333500.0
2011-07-22 12:10:00,40.39,40.49,40.36,40.43,602500.0,30.3193,30.3943,30.2967,30.3493,602500.0
2011-07-22 12:20:00,40.43,40.44,40.34,40.37,495500.0,30.3493,30.3568,30.2817,30.3042,495500.0
2011-07-22 12:30:00,40.36,40.37,40.21,40.22,221800.0,30.2967,30.3042,30.1841,30.1916,221800.0
2011-07-22 12:40:00,40.22,40.29,40.2,40.23,225000.0,30.1916,30.2442,30.1766,30.1991,225000.0
2011-07-22 12:50:00,40.23,40.34,40.23,40.32,299700.0,30.1991,30.2817,30.1991,30.2667,299700.0
2011-07-22 13:00:00,40.32,40.37,40.22,40.36,391800.0,30.2667,30.3042,30.1916,30.2967,391800.0
2011-07-22 13:10:00,40.36,40.45,40.35,40.45,479600.0,30.2967,30.3643,30.2892,30.3643,479600.0
2011-07-22 13:20:00,40.45,40.49,40.35,40.37,402200.0,30.3643,30.3943,30.2892,30.3042,402200.0
2011-07-22 13:30:00,40.37,40.39,40.26,40.28,272000.0,30.3042,30.3193,30.2217,30.2367,272000.0
2011-07-22 13:40:00,40.28,40.31,40.22,40.23,220900.0,30.2367,30.2592,30.1916,30.1991,220900.0
2011-07-22 13:50:00,40.23,40.3,40.23,40.26,238200.0,30.1991,30.2517,30.1991,30.2217,238200.0
2011-07-22 14:00:00,40.26,40.29,40.18,40.28,317300.0,30.2217,30.2442,30.1616,30.2367,317300.0
2011-07-22 14:10:00,40.28,40.28,40.18,40.22,332400.0,30.2367,30.2367,30.1616,30.1916,332400.0
2011-07-22 14:20:00,40.21,40.24,40.19,40.2,315500.0,30.1841,30.2067,30.1691,30.1766,315500.0
2011-07-22 14:30:00,40.19,40.27,40.18,40.2,268200.0,30.1691,30.2292,30.1616,30.1766,268200.0
2011-07-22 14:40:00,40.21,40.3,40.21,40.29,314400.0,30.1841,30.2517,30.1841,30.2442,314400.0
2011-07-22 14:50:00,40.29,40.33,40.27,40.3,264200.0,30.2442,30.2742,30.2292,30.2517,264200.0
2011-07-22 15:00:00,40.3,40.33,40.24,40.25,291000.0,30.2517,30.2742,30.2067,30.2142,291000.0
2011-07-22 15:10:00,40.25,40.26,40.16,40.21,362700.0,30.2142,30.2217,30.1466,30.1841,362700.0
2011-07-22 15:20:00,40.22,40.25,40.16,40.18,497700.0,30.1916,30.2142,30.1466,30.1616,497700.0
2011-07-22 15:30:00,40.19,40.22,40.15,40.15,466400.0,30.1691,30.1916,30.1391,30.1391,466400.0
2011-07-22 15:40:00,40.15,40.22,40.12,40.22,697900.0,30.1391,30.1916,30.1166,30.1916,697900.0
2011-07-22 15:50:00,40.22,40.25,40.2,40.24,1239200.0,30.1916,30.2142,30.1766,30.2067,1239200.0
2011-07-25 09:30:00,39.69,39.8,39.6,39.65,1911900.0,29.7938,29.8764,29.7262,29.7638,1911900.0
2011-07-25 09:40:00,39.65,39.71,39.44,39.45,1738300.0,29.7638,29.8088,29.6061,29.6136,1738300.0
2011-07-25 09:50:00,39.45,39.59,39.4,39.51,1007800.0,29.6136,29.7187,29.5761,29.6587,1007800.0
2011-07-25 10:00:00,39.51,39.62,39.5,39.62,737000.0,29.6587,29.7412,29.6512,29.7412,737000.0
2011-07-25 10:10:00,39.62,39.7,39.53,39.68,757500.0,29.7412,29.8013,29.6737,29.7863,757500.0
2011-07-25 10:20:00,39.68,39.69,39.5,39.54,799900.0,29.7863,29.7938,29.6512,29.6812,799900.0
2011-07-25 10:30:00,39.53,39.6,39.51,39.53,601300.0,29.6737,29.7262,29.6587,29.6737,601300.0
2011-07-25 10:40:00,39.53,39.73,39.53,39.7,571600.0,29.6737,29.8238,29.6737,29.8013,571600.0
2011-07-25 10:50:00,39.69,39.7,39.59,39.68,434400.0,29.7938,29.8013,29.7187,29.7863,434400.0
2011-07-25 11:00:00,39.67,39.77,39.66,39.75,353100.0,29.7788,29.8538,29.7713,29.8388,353100.0
2011-07-25 11:10:00,39.76,39.79,39.69,39.74,291200.0,29.8463,29.8689,29.7938,29.8313,291200.0
2011-07-25 11:20:00,39.75,39.94,39.75,39.91,470000.0,29.8388,29.9815,29.8388,29.9589,470000.0
2011-07-25 11:30:00,39.91,39.92,39.86,39.9,345200.0,29.9589,29.9664,29.9214,29.9514,345200.0
2011-07-25 11:40:00,39.9,39.91,39.81,39.86,287900.0,29.9514,29.9589,29.8839,29.9214,287900.0
2011-07-25 11:50:00,39.86,39.89,39.76,39.84,351200.0,29.9214,29.9439,29.8463,29.9064,351200.0
2011-07-25 12:00:00,39.84,39.87,39.8,39.81,177300.0,29.9064,29.9289,29.8764,29.8839,177300.0
2011-07-25 12:10:00,39.82,39.86,39.79,39.83,234900.0,29.8914,29.9214,29.8689,29.8989,234900.0
2011-07-25 12:20:00,39.83,39.89,39.82,39.86,158200.0,29.8989,29.9439,29.8914,29.9214,158200.0
2011-07-25 12:30:00,39.87,39.92,39.85,39.92,236200.0,29.9289,29.9664,29.9139,29.9664,236200.0
2011-07-25 12:40:00,39.92,39.94,39.86,39.89,141400.0,29.9664,29.9815,29.9214,29.9439,141400.0
2011-07-25 12:50:00,39.9,39.93,39.88,39.9,237500.0,29.9514,29.9739,29.9364,29.9514,237500.0
2011-07-25 13:00:00,39.9,40.03,39.89,40.0,523600.0,29.9514,30.049,29.9439,30.0265,523600.0
2011-07-25 13:10:00,40.0,40.06,39.92,40.03,310600.0,30.0265,30.0715,29.9664,30.049,310600.0
2011-07-25 13:20:00,40.04,40.05,39.98,39.99,165900.0,30.0565,30.064,30.0115,30.019,165900.0
2011-07-25 13:30:00,39.99,40.01,39.97,39.97,240100.0,30.019,30.034,30.004,30.004,240100.0
2011-07-25 13:40:00,39.98,40.0,39.93,39.98,260100.0,30.0115,30.0265,29.9739,30.0115,260100.0
2011-07-25 13:50:00,39.99,40.0,39.94,39.94,206100.0,30.019,30.0265,29.9815,29.9815,206100.0
2011-07-25 14:00:00,39.95,40.0,39.94,39.97,272300.0,29.989,30.0265,29.9815,30.004,272300.0
2011-07-25 14:10:00,39.98,39.99,39.95,39.96,265000.0,30.0115,30.019,29.989,29.9965,265000.0
2011-07-25 14:20:00,39.96,39.99,39.94,39.96,311700.0,29.9965,30.019,29.9815,29.9965,311700.0
2011-07-25 14:30:00,39.97,39.99,39.86,39.87,498800.0,30.004,30.019,29.9214,29.9289,498800.0
2011-07-25 14:40:00,39.87,39.93,39.85,39.92,539500.0,29.9289,29.9739,29.9139,29.9664,539500.0
2011-07-25 14:50:00,39.92,39.97,39.88,39.95,341400.0,29.9664,30.004,29.9364,29.989,341400.0
2011-07-25 15:00:00,39.96,39.97,39.86,39.89,407300.0,29.9965,30.004,29.9214,29.9439,407300.0
2011-07-25 15:10:00,39.89,39.95,39.84,39.93,437400.0,29.9439,29.989,29.9064,29.9739,437400.0
2011-07-25 15:20:00,39.94,39.95,39.88,39.95,419300.0,29.9815,29.989,29.9364,29.989,419300.0
2011-07-25 15:30:00,39.95,40.03,39.92,40.0,557700.0,29.989,30.049,29.9664,30.0265,557700.0
2011-07-25 15:40:00,40.0,40.0,39.88,39.9,799600.0,30.0265,30.0265,29.9364,29.9514,799600.0
2011-07-25 15:50:00,39.9,39.97,39.88,39.92,1390100.0,29.9514,30.004,29.9364,29.9664,1390100.0
2011-07-26 09:30:00,39.76,39.91,39.7,39.76,1845700.0,29.8463,29.9589,29.8013,29.8463,1845700.0
2011-07-26 09:40:00,39.77,39.9,39.62,39.69,733000.0,29.8538,29.9514,29.7412,29.7938,733000.0
2011-07-26 09:50:00,39.69,39.69,39.4,39.48,1022200.0,29.7938,29.7938,29.5761,29.6361,1022200.0
2011-07-26 10:00:00,39.48,39.58,39.4,39.47,612800.0,29.6361,29.7112,29.5761,29.6286,612800.0
2011-07-26 10:10:00,39.47,39.64,39.47,39.58,552700.0,29.6286,29.7563,29.6286,29.7112,552700.0
2011-07-26 10:20:00,39.59,39.63,39.56,39.62,355600.0,29.7187,29.7487,29.6962,29.7412,355600.0
2011-07-26 10:30:00,39.61,39.79,39.59,39.76,534400.0,29.7337,29.8689,29.7187,29.8463,534400.0
2011-07-26 10:40:00,39.75,39.99,39.75,39.98,848600.0,29.8388,30.019,29.8388,30.0115,848600.0
2011-07-26 10:50:00,39.98,40.09,39.92,39.97,897300.0,30.0115,30.0941,29.9664,30.004,897300.0
2011-07-26 11:00:00,39.97,40.06,39.95,40.03,566400.0,30.004,30.0715,29.989,30.049,566400.0
2011-07-26 11:10:00,40.03,40.06,39.97,40.0,393400.0,30.049,30.0715,30.004,30.0265,393400.0
2011-07-26 11:20:00,40.0,40.03,39.92,39.94,635900.0,30.0265,30.049,29.9664,29.9815,635900.0
2011-07-26 11:30:00,39.94,40.03,39.94,39.96,464100.0,29.9815,30.049,29.9815,29.9965,464100.0
2011-07-26 11:40:00,39.96,40.0,39.91,39.97,317400.0,29.9965,30.0265,29.9589,30.004,317400.0
2011-07-26 11:50:00,39.97,40.0,39.94,40.0,214000.0,30.004,30.0265,29.9815,30.0265,214000.0
2011-07-26 12:00:00,39.99,40.0,39.97,39.98,119200.0,30.019,30.0265,30.004,30.0115,119200.0
2011-07-26 12:10:00,39.97,40.06,39.96,40.03,295900.0,30.004,30.0715,29.9965,30.049,295900.0
2011-07-26 12:20:00,40.03,40.05,40.0,40.0,126100.0,30.049,30.064,30.0265,30.0265,126100.0
2011-07-26 12:30:00,40.0,40.01,39.92,39.95,224900.0,30.0265,30.034,29.9664,29.989,224900.0
2011-07-26 12:40:00,39.96,39.97,39.85,39.85,247200.0,29.9965,30.004,29.9139,29.9139,247200.0
2011-07-26 12:50:00,39.84,39.91,39.84,39.9,196300.0,29.9064,29.9589,29.9064,29.9514,196300.0
2011-07-26 13:00:00,39.89,39.94,39.88,39.91,164800.0,29.9439,29.9815,29.9364,29.9589,164800.0
2011-07-26 13:10:00,39.9,39.91,39.83,39.83,227900.0,29.9514,29.9589,29.8989,29.8989,227900.0
2011-07-26 13:20:00,39.83,39.84,39.77,39.82,274000.0,29.8989,29.9064,29.8538,29.8914,274000.0
2011-07-26 13:30:00,39.82,39.83,39.74,39.75,186500.0,29.8914,29.8989,29.8313,29.8388,186500.0
2011-07-26 13:40:00,39.76,39.76,39.68,39.75,353300.0,29.8463,29.8463,29.7863,29.8388,353300.0
2011-07-26 13:50:00,39.75,39.81,39.73,39.81,256400.0,29.8388,29.8839,29.8238,29.8839,256400.0
2011-07-26 14:00:00,39.81,39.92,39.79,39.92,315200.0,29.8839,29.9664,29.8689,29.9664,315200.0
2011-07-26 14:10:00,39.91,40.04,39.89,40.02,456700.0,29.9589,30.0565,29.9439,30.0415,456700.0
2011-07-26 14:20:00,40.02,40.04,39.94,39.96,185900.0,30.0415,30.0565,29.9815,29.9965,185900.0
2011-07-26 14:30:00,39.96,40.0,39.92,39.93,200900.0,29.9965,30.0265,29.9664,29.9739,200900.0
2011-07-26 14:40:00,39.93,39.97,39.88,39.95,308400.0,29.9739,30.004,29.9364,29.989,308400.0
2011-07-26 14:50:00,39.95,40.0,39.93,39.93,177200.0,29.989,30.0265,29.9739,29.9739,177200.0
2011-07-26 15:00:00,39.94,39.96,39.88,39.89,259100.0,29.9815,29.9965,29.9364,29.9439,259100.0
2011-07-26 15:10:00,39.9,39.92,39.86,39.89,351300.0,29.9514,29.9664,29.9214,29.9439,351300.0
2011-07-26 15:20:00,39.9,39.91,39.84,39.88,299600.0,29.9514,29.9589,29.9064,29.9364,299600.0
2011-07-26 15:30:00,39.88,39.9,39.75,39.75,527900.0,29.9364,29.9514,29.8388,29.8388,527900.0
2011-07-26 15:40:00,39.75,39.77,39.65,39.66,1084300.0,29.8388,29.8538,29.7638,29.7713,1084300.0
2011-07-26 15:50:00,39.66,39.72,39.61,39.71,1525300.0,29.7713,29.8163,29.7337,29.8088,1525300.0
2011-07-27 09:30:00,39.39,39.41,38.81,38.98,2258700.0,29.5686,29.5836,29.1332,29.2608,2258700.0
2011-07-27 09:40:00,38.98,38.98,38.77,38.83,2023300.0,29.2608,29.2608,29.1032,29.1482,2023300.0
2011-07-27 09:50:00,38.83,38.86,38.57,38.61,1609000.0,29.1482,29.1707,28.953,28.9831,1609000.0
2011-07-27 10:00:00,38.61,38.69,38.48,38.54,1559900.0,28.9831,29.0431,28.8855,28.9305,1559900.0
2011-07-27 10:10:00,38.55,38.78,38.54,38.67,1265300.0,28.938,29.1107,28.9305,29.0281,1265300.0
2011-07-27 10:20:00,38.67,38.75,38.51,38.64,1152900.0,29.0281,29.0882,28.908,29.0056,1152900.0
2011-07-27 10:30:00,38.63,38.88,38.59,38.81,993800.0,28.9981,29.1858,28.9681,29.1332,993800.0
2011-07-27 10:40:00,38.8,38.83,38.72,38.78,800600.0,29.1257,29.1482,29.0656,29.1107,800600.0
2011-07-27 10:50:00,38.78,38.98,38.77,38.89,806600.0,29.1107,29.2608,29.1032,29.1933,806600.0
2011-07-27 11:00:00,38.9,38.91,38.78,38.82,498600.0,29.2008,29.2083,29.1107,29.1407,498600.0
2011-07-27 11:10:00,38.82,38.97,38.75,38.89,670200.0,29.1407,29.2533,29.0882,29.1933,670200.0
2011-07-27 11:20:00,38.88,39.0,38.84,38.99,450400.0,29.1858,29.2758,29.1557,29.2683,450400.0
2011-07-27 11:30:00,39.0,39.14,38.84,38.87,892100.0,29.2758,29.3809,29.1557,29.1782,892100.0
2011-07-27 11:40:00,38.87,38.88,38.78,38.79,469900.0,29.1782,29.1858,29.1107,29.1182,469900.0
2011-07-27 11:50:00,38.79,38.79,38.65,38.71,560600.0,29.1182,29.1182,29.0131,29.0581,560600.0
2011-07-27 12:00:00,38.71,38.73,38.62,38.64,442000.0,29.0581,29.0732,28.9906,29.0056,442000.0
2011-07-27 12:10:00,38.64,38.76,38.6,38.62,534900.0,29.0056,29.0957,28.9756,28.9906,534900.0
2011-07-27 12:20:00,38.63,38.66,38.55,38.64,541100.0,28.9981,29.0206,28.938,29.0056,541100.0
2011-07-27 12:30:00,38.64,38.65,38.55,38.58,423700.0,29.0056,29.0131,28.938,28.9606,423700.0
2011-07-27 12:40:00,38.58,38.66,38.56,38.57,474500.0,28.9606,29.0206,28.9455,28.953,474500.0
2011-07-27 12:50:00,38.57,38.65,38.57,38.59,486100.0,28.953,29.0131,28.953,28.9681,486100.0
2011-07-27 13:00:00,38.59,38.61,38.55,38.6,626200.0,28.9681,28.9831,28.938,28.9756,626200.0
2011-07-27 13:10:00,38.6,38.61,38.5,38.52,630500.0,28.9756,28.9831,28.9005,28.9155,630500.0
2011-07-27 13:20:00,38.52,38.55,38.5,38.52,602000.0,28.9155,28.938,28.9005,28.9155,602000.0
2011-07-27 13:30:00,38.52,38.59,38.5,38.52,405800.0,28.9155,28.9681,28.9005,28.9155,405800.0
2011-07-27 13:40:00,38.52,38.63,38.52,38.55,466600.0,28.9155,28.9981,28.9155,28.938,466600.0
2011-07-27 13:50:00,38.55,38.58,38.52,38.55,251500.0,28.938,28.9606,28.9155,28.938,251500.0
2011-07-27 14:00:00,38.55,38.56,38.47,38.53,573700.0,28.938,28.9455,28.878,28.923,573700.0
2011-07-27 14:10:00,38.53,38.57,38.5,38.52,524600.0,28.923,28.953,28.9005,28.9155,524600.0
2011-07-27 14:20:00,38.52,38.56,38.43,38.44,403200.0,28.9155,28.9455,28.848,28.8555,403200.0
2011-07-27 14:30:00,38.44,38.51,38.38,38.51,1063300.0,28.8555,28.908,28.8104,28.908,1063300.0
2011-07-27 14:40:00,38.51,38.56,38.42,38.53,473800.0,28.908,28.9455,28.8404,28.923,473800.0
2011-07-27 14:50:00,38.54,38.55,38.41,38.48,554600.0,28.9305,28.938,28.8329,28.8855,554600.0
2011-07-27 15:00:00,38.48,38.53,38.33,38.34,630700.0,28.8855,28.923,28.7729,28.7804,630700.0
2011-07-27 15:10:00,38.35,38.36,38.22,38.27,1028900.0,28.7879,28.7954,28.6903,28.7278,1028900.0
2011-07-27 15:20:00,38.27,38.3,38.15,38.26,1060500.0,28.7278,28.7504,28.6378,28.7203,1060500.0
2011-07-27 15:30:00,38.26,38.37,38.24,38.27,1038100.0,28.7203,28.8029,28.7053,28.7278,1038100.0
2011-07-27 15:40:00,38.27,38.28,38.09,38.1,2005900.0,28.7278,28.7354,28.5927,28.6002,2005900.0
2011-07-27 15:50:00,38.09,38.33,38.01,38.24,4756900.0,28.5927,28.7729,28.5327,28.7053,4756900.0
2011-07-28 09:30:00,38.24,38.76,38.24,38.56,1631200.0,28.7128,29.1033,28.7128,28.9531,1631200.0
2011-07-28 09:40:00,38.55,38.63,38.45,38.57,803800.0,28.9456,29.0057,28.8705,28.9606,803800.0
2011-07-28 09:50:00,38.56,38.67,38.54,38.67,648100.0,28.9531,29.0357,28.9381,29.0357,648100.0
2011-07-28 10:00:00,38.67,38.71,38.46,38.71,884600.0,29.0357,29.0657,28.878,29.0657,884600.0
2011-07-28 10:10:00,38.71,38.75,38.66,38.68,477300.0,29.0657,29.0958,29.0282,29.0432,477300.0
2011-07-28 10:20:00,38.69,38.69,38.45,38.51,619800.0,29.0507,29.0507,28.8705,28.9156,619800.0
2011-07-28 10:30:00,38.5,38.6,38.49,38.55,527800.0,28.9081,28.9832,28.9006,28.9456,527800.0
2011-07-28 10:40:00,38.56,38.67,38.52,38.59,699800.0,28.9531,29.0357,28.9231,28.9756,699800.0
2011-07-28 10:50:00,38.58,38.64,38.55,38.62,520200.0,28.9681,29.0132,28.9456,28.9982,520200.0
2011-07-28 11:00:00,38.62,38.69,38.58,38.69,631900.0,28.9982,29.0507,28.9681,29.0507,631900.0
2011-07-28 11:10:00,38.69,38.71,38.66,38.69,454800.0,29.0507,29.0657,29.0282,29.0507,454800.0
2011-07-28 11:20:00,38.69,38.79,38.68,38.71,621200.0,29.0507,29.1258,29.0432,29.0657,621200.0
2011-07-28 11:30:00,38.72,38.78,38.7,38.77,394700.0,29.0733,29.1183,29.0582,29.1108,394700.0
2011-07-28 11:40:00,38.77,38.84,38.7,38.7,674900.0,29.1108,29.1634,29.0582,29.0582,674900.0
2011-07-28 11:50:00,38.7,38.82,38.69,38.82,418100.0,29.0582,29.1483,29.0507,29.1483,418100.0
2011-07-28 12:00:00,38.81,38.85,38.79,38.81,350800.0,29.1408,29.1709,29.1258,29.1408,350800.0
2011-07-28 12:10:00,38.81,38.87,38.65,38.66,651000.0,29.1408,29.1859,29.0207,29.0282,651000.0
2011-07-28 12:20:00,38.66,38.83,38.65,38.77,384500.0,29.0282,29.1559,29.0207,29.1108,384500.0
2011-07-28 12:30:00,38.77,38.81,38.71,38.75,182500.0,29.1108,29.1408,29.0657,29.0958,182500.0
2011-07-28 12:40:00,38.74,38.75,38.68,38.73,341200.0,29.0883,29.0958,29.0432,29.0808,341200.0
2011-07-28 12:50:00,38.72,38.77,38.67,38.75,216300.0,29.0733,29.1108,29.0357,29.0958,216300.0
2011-07-28 13:00:00,38.75,38.76,38.7,38.71,153600.0,29.0958,29.1033,29.0582,29.0657,153600.0
2011-07-28 13:10:00,38.7,38.77,38.63,38.64,335100.0,29.0582,29.1108,29.0057,29.0132,335100.0
2011-07-28 13:20:00,38.64,38.65,38.54,38.56,445500.0,29.0132,29.0207,28.9381,28.9531,445500.0
2011-07-28 13:30:00,38.55,38.56,38.5,38.54,478100.0,28.9456,28.9531,28.9081,28.9381,478100.0
2011-07-28 13:40:00,38.54,38.58,38.5,38.55,385000.0,28.9381,28.9681,28.9081,28.9456,385000.0
2011-07-28 13:50:00,38.55,38.57,38.51,38.53,324300.0,28.9456,28.9606,28.9156,28.9306,324300.0
2011-07-28 14:00:00,38.52,38.53,38.42,38.45,416600.0,28.9231,28.9306,28.848,28.8705,416600.0
2011-07-28 14:10:00,38.46,38.47,38.38,38.41,370200.0,28.878,28.8855,28.818,28.8405,370200.0
2011-07-28 14:20:00,38.41,38.41,38.31,38.35,421400.0,28.8405,28.8405,28.7654,28.7954,421400.0
2011-07-28 14:30:00,38.36,38.38,38.3,38.31,360700.0,28.8029,28.818,28.7579,28.7654,360700.0
2011-07-28 14:40:00,38.31,38.38,38.3,38.37,432800.0,28.7654,28.818,28.7579,28.8105,432800.0
2011-07-28 14:50:00,38.37,38.44,38.35,38.36,387600.0,28.8105,28.863,28.7954,28.8029,387600.0
2011-07-28 15:00:00,38.36,38.37,38.27,38.3,300700.0,28.8029,28.8105,28.7354,28.7579,300700.0
2011-07-28 15:10:00,38.3,38.35,38.27,38.29,393100.0,28.7579,28.7954,28.7354,28.7504,393100.0
2011-07-28 15:20:00,38.29,38.31,38.19,38.19,581500.0,28.7504,28.7654,28.6753,28.6753,581500.0
2011-07-28 15:30:00,38.2,38.26,38.16,38.21,538000.0,28.6828,28.7279,28.6528,28.6903,538000.0
2011-07-28 15:40:00,38.22,38.22,38.1,38.19,1340500.0,28.6978,28.6978,28.6077,28.6753,1340500.0
2011-07-28 15:50:00,38.19,38.32,38.19,38.2,1802000.0,28.6753,28.7729,28.6753,28.6828,1802000.0
2011-07-29 09:30:00,37.92,37.93,37.64,37.8,1708800.0,28.4726,28.4801,28.2623,28.3825,1708800.0
2011-07-29 09:40:00,37.8,37.94,37.71,37.9,1034500.0,28.3825,28.4876,28.3149,28.4576,1034500.0
2011-07-29 09:50:00,37.9,38.26,37.89,38.12,1026900.0,28.4576,28.7279,28.45,28.6227,1026900.0
2011-07-29 10:00:00,38.12,38.32,38.0,38.22,729900.0,28.6227,28.7729,28.5326,28.6978,729900.0
2011-07-29 10:10:00,38.22,38.24,37.96,38.08,756700.0,28.6978,28.7128,28.5026,28.5927,756700.0
2011-07-29 10:20:00,38.08,38.37,38.08,38.32,845800.0,28.5927,28.8105,28.5927,28.7729,845800.0
2011-07-29 10:30:00,38.32,38.34,38.06,38.1,740100.0,28.7729,28.7879,28.5777,28.6077,740100.0
2011-07-29 10:40:00,38.11,38.29,38.0,38.28,742300.0,28.6152,28.7504,28.5326,28.7429,742300.0
2011-07-29 10:50:00,38.28,38.57,38.22,38.4,1029700.0,28.7429,28.9606,28.6978,28.833,1029700.0
2011-07-29 11:00:00,38.4,38.57,38.32,38.54,515800.0,28.833,28.9606,28.7729,28.9381,515800.0
2011-07-29 11:10:00,38.54,38.69,38.47,38.69,638700.0,28.9381,29.0507,28.8855,29.0507,638700.0
2011-07-29 11:20:00,38.69,38.75,38.47,38.47,695600.0,29.0507,29.0958,28.8855,28.8855,695600.0
2011-07-29 11:30:00,38.48,38.62,38.47,38.59,482900.0,28.8931,28.9982,28.8855,28.9756,482900.0
2011-07-29 11:40:00,38.59,38.77,38.59,38.65,568600.0,28.9756,29.1108,28.9756,29.0207,568600.0
2011-07-29 11:50:00,38.66,38.75,38.62,38.69,336700.0,29.0282,29.0958,28.9982,29.0507,336700.0
2011-07-29 12:00:00,38.69,38.7,38.47,38.57,476100.0,29.0507,29.0582,28.8855,28.9606,476100.0
2011-07-29 12:10:00,38.57,38.6,38.42,38.53,463500.0,28.9606,28.9832,28.848,28.9306,463500.0
2011-07-29 12:20:00,38.54,38.55,38.42,38.45,339100.0,28.9381,28.9456,28.848,28.8705,339100.0
2011-07-29 12:30:00,38.46,38.5,38.36,38.43,328000.0,28.878,28.9081,28.8029,28.8555,328000.0
2011-07-29 12:40:00,38.43,38.46,38.33,38.33,301500.0,28.8555,28.878,28.7804,28.7804,301500.0
2011-07-29 12:50:00,38.34,38.36,38.26,38.29,404300.0,28.7879,28.8029,28.7279,28.7504,404300.0
2011-07-29 13:00:00,38.3,38.39,38.26,38.38,458400.0,28.7579,28.8255,28.7279,28.818,458400.0
2011-07-29 13:10:00,38.39,38.42,38.35,38.38,348600.0,28.8255,28.848,28.7954,28.818,348600.0
2011-07-29 13:20:00,38.39,38.47,38.37,38.42,297500.0,28.8255,28.8855,28.8105,28.848,297500.0
2011-07-29 13:30:00,38.42,38.43,38.31,38.4,210500.0,28.848,28.8555,28.7654,28.833,210500.0
2011-07-29 13:40:00,38.4,38.45,38.37,38.42,224200.0,28.833,28.8705,28.8105,28.848,224200.0
2011-07-29 13:50:00,38.42,38.44,38.37,38.41,207400.0,28.848,28.863,28.8105,28.8405,207400.0
2011-07-29 14:00:00,38.41,38.57,38.37,38.48,300800.0,28.8405,28.9606,28.8105,28.8931,300800.0
2011-07-29 14:10:00,38.48,38.49,38.33,38.33,341700.0,28.8931,28.9006,28.7804,28.7804,341700.0
2011-07-29 14:20:00,38.34,38.35,38.28,38.34,205900.0,28.7879,28.7954,28.7429,28.7879,205900.0
2011-07-29 14:30:00,38.35,38.51,38.31,38.51,335100.0,28.7954,28.9156,28.7654,28.9156,335100.0
2011-07-29 14:40:00,38.5,38.51,38.43,38.45,367700.0,28.9081,28.9156,28.8555,28.8705,367700.0
2011-07-29 14:50:00,38.45,38.52,38.34,38.34,408200.0,28.8705,28.9231,28.7879,28.7879,408200.0
2011-07-29 15:00:00,38.35,38.44,38.28,38.44,332400.0,28.7954,28.863,28.7429,28.863,332400.0
2011-07-29 15:10:00,38.44,38.44,38.33,38.38,308800.0,28.863,28.863,28.7804,28.818,308800.0
2011-07-29 15:20:00,38.37,38.39,38.26,38.34,535200.0,28.8105,28.8255,28.7279,28.7879,535200.0
2011-07-29 15:30:00,38.33,38.34,38.2,38.25,711600.0,28.7804,28.7879,28.6828,28.7204,711600.0
2011-07-29 15:40:00,38.26,38.29,38.11,38.16,1693600.0,28.7279,28.7504,28.6152,28.6528,1693600.0
2011-07-29 15:50:00,38.16,38.42,38.13,38.29,2235900.0,28.6528,28.848,28.6303,28.7504,2235900.0
2011-08-01 09:30:00,39.35,39.38,38.75,38.87,3110500.0,29.5463,29.5688,29.0958,29.1859,3110500.0
2011-08-01 09:40:00,38.87,38.99,38.7,38.85,1311600.0,29.1859,29.276,29.0582,29.1709,1311600.0
2011-08-01 09:50:00,38.84,38.95,38.54,38.54,1464100.0,29.1634,29.246,28.9381,28.9381,1464100.0
2011-08-01 10:00:00,38.54,38.54,37.92,38.34,2939500.0,28.9381,28.9381,28.4726,28.7879,2939500.0
2011-08-01 10:10:00,38.34,38.59,38.22,38.51,1218300.0,28.7879,28.9756,28.6978,28.9156,1218300.0
2011-08-01 10:20:00,38.52,38.69,38.42,38.43,1313200.0,28.9231,29.0507,28.848,28.8555,1313200.0
2011-08-01 10:30:00,38.43,38.5,38.36,38.39,660300.0,28.8555,28.9081,28.8029,28.8255,660300.0
2011-08-01 10:40:00,38.41,38.45,38.3,38.39,561000.0,28.8405,28.8705,28.7579,28.8255,561000.0
2011-08-01 10:50:00,38.38,38.44,38.36,38.38,440100.0,28.818,28.863,28.8029,28.818,440100.0
2011-08-01 11:00:00,38.37,38.47,38.28,38.46,932300.0,28.8105,28.8855,28.7429,28.878,932300.0
2011-08-01 11:10:00,38.46,38.48,38.34,38.35,470300.0,28.878,28.8931,28.7879,28.7954,470300.0
2011-08-01 11:20:00,38.35,38.48,38.35,38.45,459800.0,28.7954,28.8931,28.7954,28.8705,459800.0
2011-08-01 11:30:00,38.44,38.45,38.16,38.22,965800.0,28.863,28.8705,28.6528,28.6978,965800.0
2011-08-01 11:40:00,38.23,38.42,38.14,38.39,1031400.0,28.7053,28.848,28.6378,28.8255,1031400.0
2011-08-01 11:50:00,38.39,38.4,38.25,38.29,353100.0,28.8255,28.833,28.7204,28.7504,353100.0
2011-08-01 12:00:00,38.29,38.44,38.28,38.4,560800.0,28.7504,28.863,28.7429,28.833,560800.0
2011-08-01 12:10:00,38.4,38.42,38.31,38.35,353700.0,28.833,28.848,28.7654,28.7954,353700.0
2011-08-01 12:20:00,38.35,38.43,38.32,38.4,490000.0,28.7954,28.8555,28.7729,28.833,490000.0
2011-08-01 12:30:00,38.39,38.41,38.34,38.38,297300.0,28.8255,28.8405,28.7879,28.818,297300.0
2011-08-01 12:40:00,38.38,38.41,38.32,38.41,343200.0,28.818,28.8405,28.7729,28.8405,343200.0
2011-08-01 12:50:00,38.41,38.45,38.37,38.44,372100.0,28.8405,28.8705,28.8105,28.863,372100.0
2011-08-01 13:00:00,38.44,38.47,38.38,38.43,522700.0,28.863,28.8855,28.818,28.8555,522700.0
2011-08-01 13:10:00,38.43,38.55,38.41,38.51,519300.0,28.8555,28.9456,28.8405,28.9156,519300.0
2011-08-01 13:20:00,38.5,38.55,38.4,38.41,439300.0,28.9081,28.9456,28.833,28.8405,439300.0
2011-08-01 13:30:00,38.41,38.48,38.39,38.45,489700.0,28.8405,28.8931,28.8255,28.8705,489700.0
2011-08-01 13:40:00,38.45,38.48,38.41,38.46,453600.0,28.8705,28.8931,28.8405,28.878,453600.0
2011-08-01 13:50:00,38.46,38.52,38.4,38.42,416700.0,28.878,28.9231,28.833,28.848,416700.0
2011-08-01 14:00:00,38.42,38.42,38.33,38.38,461500.0,28.848,28.848,28.7804,28.818,461500.0
2011-08-01 14:10:00,38.37,38.41,38.31,38.38,493800.0,28.8105,28.8405,28.7654,28.818,493800.0
2011-08-01 14:20:00,38.38,38.42,38.3,38.31,335900.0,28.818,28.848,28.7579,28.7654,335900.0
2011-08-01 14:30:00,38.31,38.34,38.25,38.3,628300.0,28.7654,28.7879,28.7204,28.7579,628300.0
2011-08-01 14:40:00,38.3,38.38,38.26,38.33,648300.0,28.7579,28.818,28.7279,28.7804,648300.0
2011-08-01 14:50:00,38.33,38.46,38.28,38.4,357900.0,28.7804,28.878,28.7429,28.833,357900.0
2011-08-01 15:00:00,38.39,38.5,38.34,38.37,413800.0,28.8255,28.9081,28.7879,28.8105,413800.0
2011-08-01 15:10:00,38.37,38.42,38.28,38.35,356700.0,28.8105,28.848,28.7429,28.7954,356700.0
2011-08-01 15:20:00,38.36,38.49,38.33,38.45,430100.0,28.8029,28.9006,28.7804,28.8705,430100.0
2011-08-01 15:30:00,38.45,38.56,38.29,38.56,995800.0,28.8705,28.9531,28.7504,28.9531,995800.0
2011-08-01 15:40:00,38.55,38.56,38.45,38.54,1105200.0,28.9456,28.9531,28.8705,28.9381,1105200.0
2011-08-01 15:50:00,38.55,38.61,38.32,38.46,1884700.0,28.9456,28.9907,28.7729,28.878,1884700.0
2011-08-02 09:30:00,38.25,38.37,38.07,38.34,1478100.0,28.7204,28.8105,28.5852,28.7879,1478100.0
2011-08-02 09:40:00,38.34,38.5,38.15,38.15,1301400.0,28.7879,28.9081,28.6453,28.6453,1301400.0
2011-08-02 09:50:00,38.16,38.17,37.92,38.05,1744600.0,28.6528,28.6603,28.4726,28.5702,1744600.0
2011-08-02 10:00:00,38.06,38.13,37.96,38.03,937300.0,28.5777,28.6303,28.5026,28.5552,937300.0
2011-08-02 10:10:00,38.04,38.19,38.03,38.09,727500.0,28.5627,28.6753,28.5552,28.6002,727500.0
2011-08-02 10:20:00,38.1,38.24,38.03,38.09,654500.0,28.6077,28.7128,28.5552,28.6002,654500.0
2011-08-02 10:30:00,38.08,38.18,38.03,38.06,561200.0,28.5927,28.6678,28.5552,28.5777,561200.0
2011-08-02 10:40:00,38.06,38.1,37.96,37.97,903200.0,28.5777,28.6077,28.5026,28.5101,903200.0
2011-08-02 10:50:00,37.97,38.0,37.82,37.84,982900.0,28.5101,28.5326,28.3975,28.4125,982900.0
2011-08-02 11:00:00,37.85,37.86,37.63,37.72,1253100.0,28.42,28.4275,28.2548,28.3224,1253100.0
2011-08-02 11:10:00,37.71,37.77,37.63,37.67,797500.0,28.3149,28.3599,28.2548,28.2849,797500.0
2011-08-02 11:20:00,37.67,37.7,37.56,37.68,1174100.0,28.2849,28.3074,28.2023,28.2924,1174100.0
2011-08-02 11:30:00,37.67,37.76,37.67,37.74,840100.0,28.2849,28.3524,28.2849,28.3374,840100.0
2011-08-02 11:40:00,37.74,37.74,37.61,37.66,712700.0,28.3374,28.3374,28.2398,28.2773,712700.0
2011-08-02 11:50:00,37.66,37.7,37.56,37.58,642900.0,28.2773,28.3074,28.2023,28.2173,642900.0
2011-08-02 12:00:00,37.58,37.59,37.52,37.52,601200.0,28.2173,28.2248,28.1722,28.1722,601200.0
2011-08-02 12:10:00,37.52,37.64,37.45,37.57,1104400.0,28.1722,28.2623,28.1197,28.2098,1104400.0
2011-08-02 12:20:00,37.57,37.67,37.56,37.58,462700.0,28.2098,28.2849,28.2023,28.2173,462700.0
2011-08-02 12:30:00,37.59,37.59,37.42,37.55,997000.0,28.2248,28.2248,28.0971,28.1948,997000.0
2011-08-02 12:40:00,37.55,37.6,37.39,37.44,1043000.0,28.1948,28.2323,28.0746,28.1122,1043000.0
2011-08-02 12:50:00,37.44,37.45,37.28,37.35,1023700.0,28.1122,28.1197,27.992,28.0446,1023700.0
2011-08-02 13:00:00,37.35,37.59,37.34,37.57,690400.0,28.0446,28.2248,28.0371,28.2098,690400.0
2011-08-02 13:10:00,37.56,37.61,37.46,37.56,478300.0,28.2023,28.2398,28.1272,28.2023,478300.0
2011-08-02 13:20:00,37.57,37.6,37.44,37.49,620600.0,28.2098,28.2323,28.1122,28.1497,620600.0
2011-08-02 13:30:00,37.49,37.54,37.33,37.39,534400.0,28.1497,28.1872,28.0296,28.0746,534400.0
2011-08-02 13:40:00,37.38,37.43,37.31,37.39,524700.0,28.0671,28.1046,28.0145,28.0746,524700.0
2011-08-02 13:50:00,37.38,37.39,37.28,37.34,940500.0,28.0671,28.0746,27.992,28.0371,940500.0
2011-08-02 14:00:00,37.33,37.44,37.32,37.35,920000.0,28.0296,28.1122,28.0221,28.0446,920000.0
2011-08-02 14:10:00,37.35,37.42,37.34,37.38,754200.0,28.0446,28.0971,28.0371,28.0671,754200.0
2011-08-02 14:20:00,37.39,37.43,37.34,37.38,673900.0,28.0746,28.1046,28.0371,28.0671,673900.0
2011-08-02 14:30:00,37.38,37.4,37.32,37.33,719800.0,28.0671,28.0821,28.0221,28.0296,719800.0
2011-08-02 14:40:00,37.32,37.33,37.23,37.28,837300.0,28.0221,28.0296,27.9545,27.992,837300.0
2011-08-02 14:50:00,37.28,37.41,37.26,37.39,777900.0,27.992,28.0896,27.977,28.0746,777900.0
2011-08-02 15:00:00,37.39,37.42,37.35,37.38,723800.0,28.0746,28.0971,28.0446,28.0671,723800.0
2011-08-02 15:10:00,37.39,37.39,37.25,37.3,704200.0,28.0746,28.0746,27.9695,28.007,704200.0
2011-08-02 15:20:00,37.31,37.34,37.2,37.23,1006900.0,28.0145,28.0371,27.932,27.9545,1006900.0
2011-08-02 15:30:00,37.23,37.38,37.21,37.35,1008600.0,27.9545,28.0671,27.9395,28.0446,1008600.0
2011-08-02 15:40:00,37.35,37.35,37.16,37.17,1606900.0,28.0446,28.0446,27.9019,27.9094,1606900.0
2011-08-02 15:50:00,37.17,37.17,37.03,37.03,4110000.0,27.9094,27.9094,27.8043,27.8043,4110000.0
2011-08-03 09:30:00,37.08,37.33,37.01,37.03,1490800.0,27.8418,28.0296,27.7893,27.8043,1490800.0
2011-08-03 09:40:00,37.04,37.11,36.81,36.9,1383500.0,27.8118,27.8644,27.6391,27.7067,1383500.0
2011-08-03 09:50:00,36.91,37.14,36.87,37.12,909600.0,27.7142,27.8869,27.6842,27.8719,909600.0
2011-08-03 10:00:00,37.13,37.27,37.04,37.11,1154600.0,27.8794,27.9845,27.8118,27.8644,1154600.0
2011-08-03 10:10:00,37.11,37.15,36.92,36.94,661800.0,27.8644,27.8944,27.7217,27.7367,661800.0
2011-08-03 10:20:00,36.95,37.0,36.81,36.87,911000.0,27.7442,27.7818,27.6391,27.6842,911000.0
2011-08-03 10:30:00,36.87,36.87,36.42,36.59,2194300.0,27.6842,27.6842,27.3463,27.4739,2194300.0
2011-08-03 10:40:00,36.59,36.84,36.55,36.65,1532200.0,27.4739,27.6616,27.4439,27.519,1532200.0
2011-08-03 10:50:00,36.66,36.95,36.55,36.92,983600.0,27.5265,27.7442,27.4439,27.7217,983600.0
2011-08-03 11:00:00,36.93,37.0,36.73,36.8,857300.0,27.7292,27.7818,27.579,27.6316,857300.0
2011-08-03 11:10:00,36.79,37.22,36.79,37.14,942300.0,27.6241,27.947,27.6241,27.8869,942300.0
2011-08-03 11:20:00,37.14,37.15,36.95,36.96,640500.0,27.8869,27.8944,27.7442,27.7517,640500.0
2011-08-03 11:30:00,36.97,37.06,36.94,36.95,722800.0,27.7593,27.8268,27.7367,27.7442,722800.0
2011-08-03 11:40:00,36.96,36.96,36.76,36.85,570100.0,27.7517,27.7517,27.6016,27.6692,570100.0
2011-08-03 11:50:00,36.85,37.01,36.83,36.88,299400.0,27.6692,27.7893,27.6541,27.6917,299400.0
2011-08-03 12:00:00,36.88,36.91,36.69,36.85,513500.0,27.6917,27.7142,27.549,27.6692,513500.0
2011-08-03 12:10:00,36.85,36.9,36.71,36.74,410800.0,27.6692,27.7067,27.564,27.5866,410800.0
2011-08-03 12:20:00,36.74,36.84,36.7,36.82,397100.0,27.5866,27.6616,27.5565,27.6466,397100.0
2011-08-03 12:30:00,36.82,36.92,36.8,36.86,798600.0,27.6466,27.7217,27.6316,27.6767,798600.0
2011-08-03 12:40:00,36.87,36.88,36.81,36.84,217700.0,27.6842,27.6917,27.6391,27.6616,217700.0
2011-08-03 12:50:00,36.84,36.87,36.77,36.84,429000.0,27.6616,27.6842,27.6091,27.6616,429000.0
2011-08-03 13:00:00,36.83,36.84,36.75,36.81,186500.0,27.6541,27.6616,27.5941,27.6391,186500.0
2011-08-03 13:10:00,36.8,36.89,36.76,36.85,301300.0,27.6316,27.6992,27.6016,27.6692,301300.0
2011-08-03 13:20:00,36.86,36.97,36.83,36.9,307000.0,27.6767,27.7593,27.6541,27.7067,307000.0
2011-08-03 13:30:00,36.9,37.18,36.9,37.16,517900.0,27.7067,27.9169,27.7067,27.9019,517900.0
2011-08-03 13:40:00,37.17,37.3,37.15,37.21,834800.0,27.9094,28.007,27.8944,27.9395,834800.0
2011-08-03 13:50:00,37.21,37.21,37.04,37.11,571600.0,27.9395,27.9395,27.8118,27.8644,571600.0
2011-08-03 14:00:00,37.11,37.29,37.11,37.12,521500.0,27.8644,27.9995,27.8644,27.8719,521500.0
2011-08-03 14:10:00,37.13,37.25,37.05,37.07,870400.0,27.8794,27.9695,27.8193,27.8343,870400.0
2011-08-03 14:20:00,37.06,37.13,36.96,36.99,576600.0,27.8268,27.8794,27.7517,27.7743,576600.0
2011-08-03 14:30:00,36.99,37.02,36.9,36.96,415900.0,27.7743,27.7968,27.7067,27.7517,415900.0
2011-08-03 14:40:00,36.97,37.07,36.92,37.01,307100.0,27.7593,27.8343,27.7217,27.7893,307100.0
2011-08-03 14:50:00,37.02,37.19,36.99,37.14,320300.0,27.7968,27.9244,27.7743,27.8869,320300.0
2011-08-03 15:00:00,37.14,37.22,37.05,37.05,466300.0,27.8869,27.947,27.8193,27.8193,466300.0
2011-08-03 15:10:00,37.05,37.29,37.04,37.28,606600.0,27.8193,27.9995,27.8118,27.992,606600.0
2011-08-03 15:20:00,37.27,37.46,37.25,37.29,742400.0,27.9845,28.1272,27.9695,27.9995,742400.0
2011-08-03 15:30:00,37.29,37.32,37.14,37.26,601500.0,27.9995,28.0221,27.8869,27.977,601500.0
2011-08-03 15:40:00,37.26,37.31,37.14,37.16,1390200.0,27.977,28.0145,27.8869,27.9019,1390200.0
2011-08-03 15:50:00,37.18,37.32,37.13,37.31,1840600.0,27.9169,28.0221,27.8794,28.0145,1840600.0
2011-08-04 09:30:00,36.63,36.99,36.52,36.6,1779500.0,27.504,27.7743,27.4214,27.4814,1779500.0
2011-08-04 09:40:00,36.59,36.69,36.19,36.26,1613100.0,27.4739,27.549,27.1736,27.2261,1613100.0
2011-08-04 09:50:00,36.26,36.39,36.12,36.26,1393700.0,27.2261,27.3238,27.121,27.2261,1393700.0
2011-08-04 10:00:00,36.26,36.3,35.91,35.92,2345600.0,27.2261,27.2562,26.9633,26.9709,2345600.0
2011-08-04 10:10:00,35.92,36.13,35.81,35.88,1666100.0,26.9709,27.1285,26.8883,26.9408,1666100.0
2011-08-04 10:20:00,35.88,36.21,35.87,36.01,1181100.0,26.9408,27.1886,26.9333,27.0384,1181100.0
2011-08-04 10:30:00,36.01,36.16,35.98,36.13,1489100.0,27.0384,27.1511,27.0159,27.1285,1489100.0
2011-08-04 10:40:00,36.13,36.16,35.92,36.05,1452600.0,27.1285,27.1511,26.9709,27.0685,1452600.0
2011-08-04 10:50:00,36.05,36.05,35.72,35.78,1359400.0,27.0685,27.0685,26.8207,26.8657,1359400.0
2011-08-04 11:00:00,35.78,36.05,35.68,36.01,2022300.0,26.8657,27.0685,26.7906,27.0384,2022300.0
2011-08-04 11:10:00,36.01,36.12,35.92,36.03,1362700.0,27.0384,27.121,26.9709,27.0534,1362700.0
2011-08-04 11:20:00,36.03,36.12,35.77,35.93,1352000.0,27.0534,27.121,26.8582,26.9784,1352000.0
2011-08-04 11:30:00,35.9,36.12,35.88,36.04,998800.0,26.9558,27.121,26.9408,27.061,998800.0
2011-08-04 11:40:00,36.04,36.04,35.73,35.82,1497000.0,27.061,27.061,26.8282,26.8958,1497000.0
2011-08-04 11:50:00,35.84,35.92,35.77,35.88,865500.0,26.9108,26.9709,26.8582,26.9408,865500.0
2011-08-04 12:00:00,35.88,35.91,35.76,35.86,1023400.0,26.9408,26.9633,26.8507,26.9258,1023400.0
2011-08-04 12:10:00,35.86,36.02,35.86,35.91,975100.0,26.9258,27.0459,26.9258,26.9633,975100.0
2011-08-04 12:20:00,35.91,36.08,35.86,36.07,926200.0,26.9633,27.091,26.9258,27.0835,926200.0
2011-08-04 12:30:00,36.07,36.13,36.0,36.07,531600.0,27.0835,27.1285,27.0309,27.0835,531600.0
2011-08-04 12:40:00,36.06,36.1,35.99,36.07,425400.0,27.076,27.106,27.0234,27.0835,425400.0
2011-08-04 12:50:00,36.07,36.08,35.87,35.88,545400.0,27.0835,27.091,26.9333,26.9408,545400.0
2011-08-04 13:00:00,35.88,36.02,35.76,35.91,380100.0,26.9408,27.0459,26.8507,26.9633,380100.0
2011-08-04 13:10:00,35.91,35.92,35.78,35.88,609600.0,26.9633,26.9709,26.8657,26.9408,609600.0
2011-08-04 13:20:00,35.89,36.11,35.88,36.05,613500.0,26.9483,27.1135,26.9408,27.0685,613500.0
2011-08-04 13:30:00,36.04,36.05,35.95,36.01,407200.0,27.061,27.0685,26.9934,27.0384,407200.0
2011-08-04 13:40:00,36.01,36.05,35.84,35.9,501000.0,27.0384,27.0685,26.9108,26.9558,501000.0
2011-08-04 13:50:00,35.9,35.92,35.77,35.81,651500.0,26.9558,26.9709,26.8582,26.8883,651500.0
2011-08-04 14:00:00,35.83,35.84,35.67,35.77,974300.0,26.9033,26.9108,26.7831,26.8582,974300.0
2011-08-04 14:10:00,35.77,35.78,35.52,35.53,1128200.0,26.8582,26.8657,26.6705,26.678,1128200.0
2011-08-04 14:20:00,35.54,35.55,35.34,35.42,1650300.0,26.6855,26.693,26.5354,26.5954,1650300.0
2011-08-04 14:30:00,35.41,35.7,35.38,35.58,1338000.0,26.5879,26.8057,26.5654,26.7156,1338000.0
2011-08-04 14:40:00,35.59,35.68,35.51,35.51,1689300.0,26.7231,26.7906,26.663,26.663,1689300.0
2011-08-04 14:50:00,35.51,35.52,35.23,35.41,1328300.0,26.663,26.6705,26.4528,26.5879,1328300.0
2011-08-04 15:00:00,35.42,35.58,35.34,35.48,948700.0,26.5954,26.7156,26.5354,26.6405,948700.0
2011-08-04 15:10:00,35.49,35.53,35.2,35.25,1099900.0,26.648,26.678,26.4302,26.4678,1099900.0
2011-08-04 15:20:00,35.26,35.33,35.17,35.2,1309700.0,26.4753,26.5278,26.4077,26.4302,1309700.0
2011-08-04 15:30:00,35.19,35.28,35.1,35.24,1747500.0,26.4227,26.4903,26.3551,26.4603,1747500.0
2011-08-04 15:40:00,35.25,35.25,34.95,35.0,3700500.0,26.4678,26.4678,26.2425,26.2801,3700500.0
2011-08-04 15:50:00,35.0,35.02,34.75,34.78,5800400.0,26.2801,26.2951,26.0923,26.1149,5800400.0
2011-08-05 09:30:00,34.97,35.5,34.86,35.14,3720300.0,26.2575,26.6555,26.1749,26.3852,3720300.0
2011-08-05 09:40:00,35.14,35.25,34.81,34.83,2544600.0,26.3852,26.4678,26.1374,26.1524,2544600.0
2011-08-05 09:50:00,34.84,34.84,33.55,33.72,5002100.0,26.1599,26.1599,25.1913,25.319,5002100.0
2011-08-05 10:00:00,33.73,34.29,33.64,34.22,4029200.0,25.3265,25.747,25.2589,25.6944,4029200.0
2011-08-05 10:10:00,34.21,34.23,33.55,33.66,3544100.0,25.6869,25.7019,25.1913,25.2739,3544100.0
2011-08-05 10:20:00,33.67,34.14,33.66,33.94,2986900.0,25.2814,25.6343,25.2739,25.4842,2986900.0
2011-08-05 10:30:00,33.94,33.95,33.68,33.84,1632000.0,25.4842,25.4917,25.2889,25.4091,1632000.0
2011-08-05 10:40:00,33.84,33.9,33.6,33.67,2167100.0,25.4091,25.4541,25.2289,25.2814,2167100.0
2011-08-05 10:50:00,33.68,33.69,33.4,33.54,2133200.0,25.2889,25.2964,25.0787,25.1838,2133200.0
2011-08-05 11:00:00,33.54,33.55,33.34,33.37,1979200.0,25.1838,25.1913,25.0336,25.0562,1979200.0
2011-08-05 11:10:00,33.38,33.38,33.0,33.08,3256800.0,25.0637,25.0637,24.7783,24.8384,3256800.0
2011-08-05 11:20:00,33.08,33.27,32.83,33.0,4413200.0,24.8384,24.9811,24.6507,24.7783,4413200.0
2011-08-05 11:30:00,33.0,33.03,32.5,32.56,3113800.0,24.7783,24.8009,24.4029,24.448,3113800.0
2011-08-05 11:40:00,32.55,32.56,31.81,32.13,5528700.0,24.4405,24.448,23.8848,24.1251,5528700.0
2011-08-05 11:50:00,32.13,32.36,31.9,31.93,3391200.0,24.1251,24.2978,23.9524,23.9749,3391200.0
2011-08-05 12:00:00,31.93,32.71,31.9,32.68,3594000.0,23.9749,24.5606,23.9524,24.5381,3594000.0
2011-08-05 12:10:00,32.71,33.45,32.67,33.02,3859400.0,24.5606,25.1162,24.5306,24.7934,3859400.0
2011-08-05 12:20:00,33.01,33.34,32.72,32.84,3208500.0,24.7859,25.0336,24.5681,24.6582,3208500.0
2011-08-05 12:30:00,32.84,33.4,32.7,33.26,2147400.0,24.6582,25.0787,24.5531,24.9736,2147400.0
2011-08-05 12:40:00,33.25,33.8,33.2,33.71,2873800.0,24.9661,25.379,24.9285,25.3115,2873800.0
2011-08-05 12:50:00,33.67,33.87,33.37,33.48,2201800.0,25.2814,25.4316,25.0562,25.1388,2201800.0
2011-08-05 13:00:00,33.48,33.64,33.02,33.17,1893200.0,25.1388,25.2589,24.7934,24.906,1893200.0
2011-08-05 13:10:00,33.18,33.5,33.15,33.49,1484100.0,24.9135,25.1538,24.891,25.1463,1484100.0
2011-08-05 13:20:00,33.49,33.6,33.2,33.49,1878600.0,25.1463,25.2289,24.9285,25.1463,1878600.0
2011-08-05 13:30:00,33.49,33.64,33.28,33.36,1308400.0,25.1463,25.2589,24.9886,25.0487,1308400.0
2011-08-05 13:40:00,33.37,33.7,33.34,33.69,1334600.0,25.0562,25.3039,25.0336,25.2964,1334600.0
2011-08-05 13:50:00,33.69,33.93,33.63,33.71,1543000.0,25.2964,25.4766,25.2514,25.3115,1543000.0
2011-08-05 14:00:00,33.72,33.73,33.53,33.54,1137300.0,25.319,25.3265,25.1763,25.1838,1137300.0
2011-08-05 14:10:00,33.53,33.54,33.36,33.47,950200.0,25.1763,25.1838,25.0487,25.1312,950200.0
2011-08-05 14:20:00,33.47,33.56,33.36,33.42,901800.0,25.1312,25.1988,25.0487,25.0937,901800.0
2011-08-05 14:30:00,33.43,33.74,33.39,33.66,1817300.0,25.1012,25.334,25.0712,25.2739,1817300.0
2011-08-05 14:40:00,33.65,33.66,33.5,33.51,923000.0,25.2664,25.2739,25.1538,25.1613,923000.0
2011-08-05 14:50:00,33.5,33.53,33.34,33.44,1177900.0,25.1538,25.1763,25.0336,25.1087,1177900.0
2011-08-05 15:00:00,33.44,33.45,32.95,33.1,1973200.0,25.1087,25.1162,24.7408,24.8534,1973200.0
2011-08-05 15:10:00,33.11,33.47,32.99,33.34,2079800.0,24.8609,25.1312,24.7708,25.0336,2079800.0
2011-08-05 15:20:00,33.34,33.57,33.22,33.28,1680400.0,25.0336,25.2063,24.9435,24.9886,1680400.0
2011-08-05 15:30:00,33.22,33.59,33.22,33.58,1578800.0,24.9435,25.2214,24.9435,25.2138,1578800.0
2011-08-05 15:40:00,33.58,33.72,33.39,33.44,2763000.0,25.2138,25.319,25.0712,25.1087,2763000.0
2011-08-05 15:50:00,33.44,33.62,33.42,33.46,4169600.0,25.1087,25.2439,25.0937,25.1237,4169600.0
2011-08-08 09:30:00,31.61,32.42,31.42,32.0,7896600.0,23.7347,24.3428,23.592,24.0275,7896600.0
2011-08-08 09:40:00,31.99,32.09,31.69,31.83,3913000.0,24.02,24.0951,23.7947,23.8998,3913000.0
2011-08-08 09:50:00,31.83,31.99,31.59,31.75,3017700.0,23.8998,24.02,23.7196,23.8398,3017700.0
2011-08-08 10:00:00,31.75,31.79,31.51,31.62,2626900.0,23.8398,23.8698,23.6596,23.7422,2626900.0
2011-08-08 10:10:00,31.62,31.67,31.28,31.43,3054800.0,23.7422,23.7797,23.4869,23.5995,3054800.0
2011-08-08 10:20:00,31.43,31.44,30.98,31.03,3363100.0,23.5995,23.607,23.2616,23.2992,3363100.0
2011-08-08 10:30:00,31.02,31.22,30.85,31.13,3609700.0,23.2916,23.4418,23.164,23.3742,3609700.0
2011-08-08 10:40:00,31.13,31.36,31.06,31.34,3342100.0,23.3742,23.5469,23.3217,23.5319,3342100.0
2011-08-08 10:50:00,31.34,31.36,30.88,30.95,2076900.0,23.5319,23.5469,23.1865,23.2391,2076900.0
2011-08-08 11:00:00,30.94,31.34,30.86,31.32,2755700.0,23.2316,23.5319,23.1715,23.5169,2755700.0
2011-08-08 11:10:00,31.33,31.45,30.89,30.97,3193600.0,23.5244,23.6145,23.194,23.2541,3193600.0
2011-08-08 11:20:00,30.96,30.97,30.51,30.56,3827300.0,23.2466,23.2541,22.9087,22.9462,3827300.0
2011-08-08 11:30:00,30.56,30.78,30.41,30.65,3163900.0,22.9462,23.1114,22.8336,23.0138,3163900.0
2011-08-08 11:40:00,30.65,30.91,30.64,30.91,1607500.0,23.0138,23.209,23.0063,23.209,1607500.0
2011-08-08 11:50:00,30.9,30.92,30.61,30.76,1477500.0,23.2015,23.2166,22.9838,23.0964,1477500.0
2011-08-08 12:00:00,30.76,30.79,30.55,30.65,2319500.0,23.0964,23.1189,22.9387,23.0138,2319500.0
2011-08-08 12:10:00,30.64,30.67,30.41,30.42,1683700.0,23.0063,23.0288,22.8336,22.8411,1683700.0
2011-08-08 12:20:00,30.41,30.56,30.24,30.28,2405700.0,22.8336,22.9462,22.706,22.736,2405700.0
2011-08-08 12:30:00,30.28,30.31,29.91,29.92,2796500.0,22.736,22.7585,22.4582,22.4657,2796500.0
2011-08-08 12:40:00,29.92,30.02,29.73,29.98,4104700.0,22.4657,22.5408,22.323,22.5108,4104700.0
2011-08-08 12:50:00,29.98,30.05,29.76,29.78,1604500.0,22.5108,22.5633,22.3456,22.3606,1604500.0
2011-08-08 13:00:00,29.78,30.07,29.7,29.75,1635800.0,22.3606,22.5783,22.3005,22.3381,1635800.0
2011-08-08 13:10:00,29.75,29.81,29.38,29.42,2523700.0,22.3381,22.3831,22.0602,22.0903,2523700.0
2011-08-08 13:20:00,29.43,29.62,29.28,29.55,1627000.0,22.0978,22.2404,21.9851,22.1879,1627000.0
2011-08-08 13:30:00,29.55,29.56,29.17,29.18,2298700.0,22.1879,22.1954,21.9026,21.9101,2298700.0
2011-08-08 13:40:00,29.18,29.26,28.7,28.8,3966100.0,21.9101,21.9701,21.5497,21.6247,3966100.0
2011-08-08 13:50:00,28.8,28.9,28.13,28.15,4085200.0,21.6247,21.6998,21.1217,21.1367,4085200.0
2011-08-08 14:00:00,28.14,28.61,28.11,28.44,2882300.0,21.1292,21.4821,21.1066,21.3544,2882300.0
2011-08-08 14:10:00,28.44,28.53,27.61,27.82,4163200.0,21.3544,21.422,20.7312,20.8889,4163200.0
2011-08-08 14:20:00,27.83,27.84,26.25,27.65,5647200.0,20.8964,20.9039,19.71,20.7612,5647200.0
2011-08-08 14:30:00,27.64,28.24,27.05,28.01,4930500.0,20.7537,21.2043,20.3107,21.0316,4930500.0
2011-08-08 14:40:00,28.01,28.14,27.75,27.77,2520200.0,21.0316,21.1292,20.8363,20.8514,2520200.0
2011-08-08 14:50:00,27.77,27.97,27.5,27.66,2112200.0,20.8514,21.0015,20.6486,20.7688,2112200.0
2011-08-08 15:00:00,27.64,28.53,27.57,28.44,2935300.0,20.7537,21.422,20.7012,21.3544,2935300.0
2011-08-08 15:10:00,28.45,29.99,28.37,29.76,5284600.0,21.3619,22.5183,21.3019,22.3456,5284600.0
2011-08-08 15:20:00,29.75,29.85,29.26,29.3,4869300.0,22.3381,22.4131,21.9701,22.0002,4869300.0
2011-08-08 15:30:00,29.29,29.3,28.58,28.99,4447500.0,21.9927,22.0002,21.4595,21.7674,4447500.0
2011-08-08 15:40:00,28.97,29.03,28.42,28.51,4240000.0,21.7524,21.7974,21.3394,21.407,4240000.0
2011-08-08 15:50:00,28.51,28.59,28.14,28.16,7345000.0,21.407,21.4671,21.1292,21.1442,7345000.0
2011-08-09 09:30:00,29.39,29.67,28.61,28.7,7056600.0,22.0677,22.278,21.4821,21.5497,7056600.0
2011-08-09 09:40:00,28.67,29.3,28.49,29.13,5938200.0,21.5271,22.0002,21.392,21.8725,5938200.0
2011-08-09 09:50:00,29.13,29.99,29.12,29.96,3648200.0,21.8725,22.5183,21.865,22.4957,3648200.0
2011-08-09 10:00:00,29.95,31.15,29.95,30.89,6215600.0,22.4882,23.3893,22.4882,23.194,6215600.0
2011-08-09 10:10:00,30.88,31.1,30.35,30.68,5122500.0,23.1865,23.3517,22.7886,23.0364,5122500.0
2011-08-09 10:20:00,30.68,31.05,30.3,30.95,3887800.0,23.0364,23.3142,22.751,23.2391,3887800.0
2011-08-09 10:30:00,30.94,31.63,30.94,31.29,4302700.0,23.2316,23.7497,23.2316,23.4944,4302700.0
2011-08-09 10:40:00,31.29,31.46,31.21,31.41,3033700.0,23.4944,23.622,23.4343,23.5845,3033700.0
2011-08-09 10:50:00,31.41,31.45,31.09,31.15,3043100.0,23.5845,23.6145,23.3442,23.3893,3043100.0
2011-08-09 11:00:00,31.14,31.2,30.85,31.08,2841300.0,23.3817,23.4268,23.164,23.3367,2841300.0
2011-08-09 11:10:00,31.09,31.09,30.62,30.78,2374300.0,23.3442,23.3442,22.9913,23.1114,2374300.0
2011-08-09 11:20:00,30.77,31.0,30.63,30.92,1508900.0,23.1039,23.2766,22.9988,23.2166,1508900.0
2011-08-09 11:30:00,30.92,30.96,30.52,30.61,1547200.0,23.2166,23.2466,22.9162,22.9838,1547200.0
2011-08-09 11:40:00,30.63,30.65,30.47,30.47,1440600.0,22.9988,23.0138,22.8787,22.8787,1440600.0
2011-08-09 11:50:00,30.46,31.06,30.4,31.0,2274400.0,22.8712,23.3217,22.8261,23.2766,2274400.0
2011-08-09 12:00:00,31.0,31.14,30.73,30.73,1757700.0,23.2766,23.3817,23.0739,23.0739,1757700.0
2011-08-09 12:10:00,30.74,30.79,30.61,30.72,829300.0,23.0814,23.1189,22.9838,23.0664,829300.0
2011-08-09 12:20:00,30.72,30.72,30.53,30.64,1040400.0,23.0664,23.0664,22.9237,23.0063,1040400.0
2011-08-09 12:30:00,30.65,30.75,30.6,30.6,767300.0,23.0138,23.0889,22.9763,22.9763,767300.0
2011-08-09 12:40:00,30.6,30.69,30.45,30.45,643600.0,22.9763,23.0439,22.8637,22.8637,643600.0
2011-08-09 12:50:00,30.46,30.46,30.22,30.28,1582700.0,22.8712,22.8712,22.691,22.736,1582700.0
2011-08-09 13:00:00,30.28,30.36,30.2,30.28,1789700.0,22.736,22.7961,22.6759,22.736,1789700.0
2011-08-09 13:10:00,30.27,30.34,30.1,30.1,1444300.0,22.7285,22.7811,22.6009,22.6009,1444300.0
2011-08-09 13:20:00,30.11,30.11,29.6,29.7,2606700.0,22.6084,22.6084,22.2254,22.3005,2606700.0
2011-08-09 13:30:00,29.69,29.98,29.63,29.84,2066000.0,22.293,22.5108,22.2479,22.4056,2066000.0
2011-08-09 13:40:00,29.83,29.98,29.72,29.75,962500.0,22.3981,22.5108,22.3155,22.3381,962500.0
2011-08-09 13:50:00,29.76,29.86,29.54,29.69,1413700.0,22.3456,22.4206,22.1804,22.293,1413700.0
2011-08-09 14:00:00,29.68,29.85,29.55,29.56,1160100.0,22.2855,22.4131,22.1879,22.1954,1160100.0
2011-08-09 14:10:00,29.57,30.26,29.49,29.65,2261600.0,22.2029,22.721,22.1428,22.263,2261600.0
2011-08-09 14:20:00,29.64,30.19,28.83,29.69,4612400.0,22.2555,22.6684,21.6473,22.293,4612400.0
2011-08-09 14:30:00,29.69,29.74,29.08,29.09,2888700.0,22.293,22.3305,21.835,21.8425,2888700.0
2011-08-09 14:40:00,29.09,29.11,28.55,28.74,4608000.0,21.8425,21.8575,21.437,21.5797,4608000.0
2011-08-09 14:50:00,28.73,29.61,28.69,29.18,2252600.0,21.5722,22.2329,21.5421,21.9101,2252600.0
2011-08-09 15:00:00,29.17,29.62,29.0,29.35,1954300.0,21.9026,22.2404,21.7749,22.0377,1954300.0
2011-08-09 15:10:00,29.35,30.5,29.3,30.32,2632200.0,22.0377,22.9012,22.0002,22.766,2632200.0
2011-08-09 15:20:00,30.32,30.35,29.93,30.21,1989100.0,22.766,22.7886,22.4732,22.6834,1989100.0
2011-08-09 15:30:00,30.21,30.31,29.86,30.19,1814500.0,22.6834,22.7585,22.4206,22.6684,1814500.0
2011-08-09 15:40:00,30.19,31.3,30.19,31.26,4711500.0,22.6684,23.5019,22.6684,23.4718,4711500.0
2011-08-09 15:50:00,31.26,31.87,31.03,31.8,9081000.0,23.4718,23.9299,23.2992,23.8773,9081000.0
2011-08-10 09:30:00,31.01,31.02,29.51,29.88,5761600.0,23.2841,23.2916,22.1578,22.4357,5761600.0
2011-08-10 09:40:00,29.89,30.18,29.6,29.63,4363800.0,22.4432,22.6609,22.2254,22.2479,4363800.0
2011-08-10 09:50:00,29.62,29.66,29.06,29.23,3859700.0,22.2404,22.2705,21.82,21.9476,3859700.0
2011-08-10 10:00:00,29.23,29.59,29.03,29.25,2997500.0,21.9476,22.2179,21.7974,21.9626,2997500.0
2011-08-10 10:10:00,29.25,29.54,29.17,29.34,3016200.0,21.9626,22.1804,21.9026,22.0302,3016200.0
2011-08-10 10:20:00,29.34,29.48,29.0,29.16,3092800.0,22.0302,22.1353,21.7749,21.895,3092800.0
2011-08-10 10:30:00,29.17,29.48,29.02,29.16,5329800.0,21.9026,22.1353,21.7899,21.895,5329800.0
2011-08-10 10:40:00,29.17,29.35,28.5,28.73,5179600.0,21.9026,22.0377,21.3995,21.5722,5179600.0
2011-08-10 10:50:00,28.73,28.82,28.35,28.7,2644400.0,21.5722,21.6398,21.2869,21.5497,2644400.0
2011-08-10 11:00:00,28.7,28.87,28.53,28.85,1717400.0,21.5497,21.6773,21.422,21.6623,1717400.0
2011-08-10 11:10:00,28.84,29.35,28.81,29.27,1629300.0,21.6548,22.0377,21.6322,21.9776,1629300.0
2011-08-10 11:20:00,29.27,29.4,28.86,28.88,1618800.0,21.9776,22.0753,21.6698,21.6848,1618800.0
2011-08-10 11:30:00,28.88,29.1,28.81,28.87,1959900.0,21.6848,21.85,21.6322,21.6773,1959900.0
2011-08-10 11:40:00,28.87,29.07,28.8,28.83,1892900.0,21.6773,21.8275,21.6247,21.6473,1892900.0
2011-08-10 11:50:00,28.83,29.19,28.82,29.13,1437900.0,21.6473,21.9176,21.6398,21.8725,1437900.0
2011-08-10 12:00:00,29.13,29.28,28.88,29.26,1700500.0,21.8725,21.9851,21.6848,21.9701,1700500.0
2011-08-10 12:10:00,29.26,29.4,29.2,29.4,1920800.0,21.9701,22.0753,21.9251,22.0753,1920800.0
2011-08-10 12:20:00,29.4,29.45,29.08,29.08,1749700.0,22.0753,22.1128,21.835,21.835,1749700.0
2011-08-10 12:30:00,29.09,29.18,28.94,28.98,812200.0,21.8425,21.9101,21.7299,21.7599,812200.0
2011-08-10 12:40:00,28.97,29.18,28.9,29.16,668900.0,21.7524,21.9101,21.6998,21.895,668900.0
2011-08-10 12:50:00,29.16,29.45,29.15,29.42,862300.0,21.895,22.1128,21.8875,22.0903,862300.0
2011-08-10 13:00:00,29.42,29.49,29.3,29.35,886900.0,22.0903,22.1428,22.0002,22.0377,886900.0
2011-08-10 13:10:00,29.35,29.46,29.23,29.26,966400.0,22.0377,22.1203,21.9476,21.9701,966400.0
2011-08-10 13:20:00,29.26,29.74,29.15,29.62,2041900.0,21.9701,22.3305,21.8875,22.2404,2041900.0
2011-08-10 13:30:00,29.62,29.63,29.4,29.47,902900.0,22.2404,22.2479,22.0753,22.1278,902900.0
2011-08-10 13:40:00,29.47,29.76,29.45,29.65,1390700.0,22.1278,22.3456,22.1128,22.263,1390700.0
2011-08-10 13:50:00,29.64,29.88,29.6,29.79,2074300.0,22.2555,22.4357,22.2254,22.3681,2074300.0
2011-08-10 14:00:00,29.78,29.9,29.5,29.89,1998000.0,22.3606,22.4507,22.1503,22.4432,1998000.0
2011-08-10 14:10:00,29.89,30.22,29.66,29.82,3290900.0,22.4432,22.691,22.2705,22.3906,3290900.0
2011-08-10 14:20:00,29.82,30.12,29.74,29.94,2324700.0,22.3906,22.6159,22.3305,22.4807,2324700.0
2011-08-10 14:30:00,29.94,30.07,29.6,29.6,2249700.0,22.4807,22.5783,22.2254,22.2254,2249700.0
2011-08-10 14:40:00,29.59,29.94,29.51,29.73,1044100.0,22.2179,22.4807,22.1578,22.323,1044100.0
2011-08-10 14:50:00,29.74,29.74,29.44,29.44,1374500.0,22.3305,22.3305,22.1053,22.1053,1374500.0
2011-08-10 15:00:00,29.43,29.54,29.1,29.12,1379900.0,22.0978,22.1804,21.85,21.865,1379900.0
2011-08-10 15:10:00,29.13,29.19,28.9,28.99,2067200.0,21.8725,21.9176,21.6998,21.7674,2067200.0
2011-08-10 15:20:00,28.99,29.38,28.87,28.92,1880500.0,21.7674,22.0602,21.6773,21.7148,1880500.0
2011-08-10 15:30:00,28.92,29.02,28.61,28.92,2746400.0,21.7148,21.7899,21.4821,21.7148,2746400.0
2011-08-10 15:40:00,28.93,29.13,28.65,28.78,2648400.0,21.7223,21.8725,21.5121,21.6097,2648400.0
2011-08-10 15:50:00,28.78,28.79,28.45,28.48,6319100.0,21.6097,21.6172,21.3619,21.3845,6319100.0
2011-08-11 09:30:00,29.18,29.51,28.86,28.98,4325100.0,21.9101,22.1578,21.6698,21.7599,4325100.0
2011-08-11 09:40:00,28.95,29.06,28.6,28.94,2784400.0,21.7374,21.82,21.4746,21.7299,2784400.0
2011-08-11 09:50:00,28.93,28.95,28.58,28.84,1942700.0,21.7223,21.7374,21.4595,21.6548,1942700.0
2011-08-11 10:00:00,28.84,29.22,28.84,29.11,1636200.0,21.6548,21.9401,21.6548,21.8575,1636200.0
2011-08-11 10:10:00,29.12,29.65,28.99,29.55,1785900.0,21.865,22.263,21.7674,22.1879,1785900.0
2011-08-11 10:20:00,29.55,29.61,29.24,29.28,1509900.0,22.1879,22.2329,21.9551,21.9851,1509900.0
2011-08-11 10:30:00,29.28,29.5,29.2,29.48,1604000.0,21.9851,22.1503,21.9251,22.1353,1604000.0
2011-08-11 10:40:00,29.47,29.61,29.41,29.6,1363600.0,22.1278,22.2329,22.0828,22.2254,1363600.0
2011-08-11 10:50:00,29.61,29.67,29.35,29.36,1636500.0,22.2329,22.278,22.0377,22.0452,1636500.0
2011-08-11 11:00:00,29.36,29.45,29.31,29.4,809400.0,22.0452,22.1128,22.0077,22.0753,809400.0
2011-08-11 11:10:00,29.39,29.42,29.21,29.31,982100.0,22.0677,22.0903,21.9326,22.0077,982100.0
2011-08-11 11:20:00,29.3,29.42,29.16,29.38,1075300.0,22.0002,22.0903,21.895,22.0602,1075300.0
2011-08-11 11:30:00,29.38,29.48,29.32,29.36,843900.0,22.0602,22.1353,22.0152,22.0452,843900.0
2011-08-11 11:40:00,29.36,29.5,29.34,29.47,638100.0,22.0452,22.1503,22.0302,22.1278,638100.0
2011-08-11 11:50:00,29.46,29.59,29.42,29.43,583800.0,22.1203,22.2179,22.0903,22.0978,583800.0
2011-08-11 12:00:00,29.42,29.53,29.35,29.48,466700.0,22.0903,22.1729,22.0377,22.1353,466700.0
2011-08-11 12:10:00,29.47,29.53,29.39,29.47,406000.0,22.1278,22.1729,22.0677,22.1278,406000.0
2011-08-11 12:20:00,29.48,29.53,29.37,29.48,545900.0,22.1353,22.1729,22.0527,22.1353,545900.0
2011-08-11 12:30:00,29.48,29.57,29.48,29.55,449800.0,22.1353,22.2029,22.1353,22.1879,449800.0
2011-08-11 12:40:00,29.56,29.8,29.56,29.75,985700.0,22.1954,22.3756,22.1954,22.3381,985700.0
2011-08-11 12:50:00,29.76,30.09,29.74,30.02,1437800.0,22.3456,22.5933,22.3305,22.5408,1437800.0
2011-08-11 13:00:00,30.03,30.05,29.87,29.89,1153100.0,22.5483,22.5633,22.4282,22.4432,1153100.0
2011-08-11 13:10:00,29.89,29.94,29.77,29.9,1010800.0,22.4432,22.4807,22.3531,22.4507,1010800.0
2011-08-11 13:20:00,29.89,29.9,29.79,29.83,777500.0,22.4432,22.4507,22.3681,22.3981,777500.0
2011-08-11 13:30:00,29.83,29.95,29.83,29.84,692300.0,22.3981,22.4882,22.3981,22.4056,692300.0
2011-08-11 13:40:00,29.84,29.94,29.69,29.8,762500.0,22.4056,22.4807,22.293,22.3756,762500.0
2011-08-11 13:50:00,29.8,29.95,29.75,29.92,511300.0,22.3756,22.4882,22.3381,22.4657,511300.0
2011-08-11 14:00:00,29.92,30.01,29.86,29.96,595100.0,22.4657,22.5333,22.4206,22.4957,595100.0
2011-08-11 14:10:00,29.96,30.31,29.96,30.13,1075400.0,22.4957,22.7585,22.4957,22.6234,1075400.0
2011-08-11 14:20:00,30.12,30.3,30.08,30.21,1103400.0,22.6159,22.751,22.5858,22.6834,1103400.0
2011-08-11 14:30:00,30.22,30.49,30.1,30.18,736800.0,22.691,22.8937,22.6009,22.6609,736800.0
2011-08-11 14:40:00,30.18,30.37,30.14,30.29,1051300.0,22.6609,22.8036,22.6309,22.7435,1051300.0
2011-08-11 14:50:00,30.28,30.52,30.25,30.49,1310000.0,22.736,22.9162,22.7135,22.8937,1310000.0
2011-08-11 15:00:00,30.48,30.73,30.44,30.62,1905600.0,22.8862,23.0739,22.8561,22.9913,1905600.0
2011-08-11 15:10:00,30.62,30.88,30.61,30.8,1594000.0,22.9913,23.1865,22.9838,23.1265,1594000.0
2011-08-11 15:20:00,30.8,31.0,30.77,30.89,2313800.0,23.1265,23.2766,23.1039,23.194,2313800.0
2011-08-11 15:30:00,30.88,30.97,30.69,30.97,2125400.0,23.1865,23.2541,23.0439,23.2541,2125400.0
2011-08-11 15:40:00,30.97,30.99,30.53,30.57,3186800.0,23.2541,23.2691,22.9237,22.9538,3186800.0
2011-08-11 15:50:00,30.57,30.57,30.14,30.2,5745900.0,22.9538,22.9538,22.6309,22.6759,5745900.0
2011-08-12 09:30:00,31.19,31.97,30.95,31.38,4699200.0,23.4193,24.005,23.2391,23.562,4699200.0
2011-08-12 09:40:00,31.37,31.48,31.03,31.42,3130900.0,23.5544,23.637,23.2992,23.592,3130900.0
2011-08-12 09:50:00,31.41,31.64,31.13,31.32,3925700.0,23.5845,23.7572,23.3742,23.5169,3925700.0
2011-08-12 10:00:00,31.33,31.4,30.78,30.83,3901800.0,23.5244,23.577,23.1114,23.149,3901800.0
2011-08-12 10:10:00,30.83,31.2,30.7,31.08,2653500.0,23.149,23.4268,23.0514,23.3367,2653500.0
2011-08-12 10:20:00,31.09,31.17,30.85,30.86,1871000.0,23.3442,23.4043,23.164,23.1715,1871000.0
2011-08-12 10:30:00,30.86,30.98,30.76,30.79,1561900.0,23.1715,23.2616,23.0964,23.1189,1561900.0
2011-08-12 10:40:00,30.79,30.82,30.39,30.45,2237300.0,23.1189,23.1415,22.8186,22.8637,2237300.0
2011-08-12 10:50:00,30.46,30.67,30.29,30.62,2235800.0,22.8712,23.0288,22.7435,22.9913,2235800.0
2011-08-12 11:00:00,30.62,30.69,30.44,30.59,1114400.0,22.9913,23.0439,22.8561,22.9688,1114400.0
2011-08-12 11:10:00,30.6,30.71,30.54,30.67,1164900.0,22.9763,23.0589,22.9312,23.0288,1164900.0
2011-08-12 11:20:00,30.67,30.68,30.54,30.55,1012500.0,23.0288,23.0364,22.9312,22.9387,1012500.0
2011-08-12 11:30:00,30.55,30.91,30.48,30.84,1079500.0,22.9387,23.209,22.8862,23.1565,1079500.0
2011-08-12 11:40:00,30.85,31.08,30.85,30.95,1290700.0,23.164,23.3367,23.164,23.2391,1290700.0
2011-08-12 11:50:00,30.95,31.11,30.92,31.02,1155700.0,23.2391,23.3592,23.2166,23.2916,1155700.0
2011-08-12 12:00:00,31.02,31.05,30.86,30.89,788600.0,23.2916,23.3142,23.1715,23.194,788600.0
2011-08-12 12:10:00,30.89,30.9,30.77,30.84,625300.0,23.194,23.2015,23.1039,23.1565,625300.0
2011-08-12 12:20:00,30.83,30.87,30.71,30.85,821500.0,23.149,23.179,23.0589,23.164,821500.0
2011-08-12 12:30:00,30.85,30.85,30.65,30.67,735100.0,23.164,23.164,23.0138,23.0288,735100.0
2011-08-12 12:40:00,30.68,30.69,30.52,30.53,717400.0,23.0364,23.0439,22.9162,22.9237,717400.0
2011-08-12 12:50:00,30.52,30.72,30.52,30.7,504300.0,22.9162,23.0664,22.9162,23.0514,504300.0
2011-08-12 13:00:00,30.69,30.72,30.55,30.59,521800.0,23.0439,23.0664,22.9387,22.9688,521800.0
2011-08-12 13:10:00,30.58,30.61,30.52,30.55,512800.0,22.9613,22.9838,22.9162,22.9387,512800.0
2011-08-12 13:20:00,30.55,30.58,30.43,30.51,688700.0,22.9387,22.9613,22.8486,22.9087,688700.0
2011-08-12 13:30:00,30.51,30.61,30.43,30.55,769600.0,22.9087,22.9838,22.8486,22.9387,769600.0
2011-08-12 13:40:00,30.56,30.67,30.44,30.45,675800.0,22.9462,23.0288,22.8561,22.8637,675800.0
2011-08-12 13:50:00,30.45,30.53,30.41,30.48,660600.0,22.8637,22.9237,22.8336,22.8862,660600.0
2011-08-12 14:00:00,30.48,30.55,30.43,30.44,546900.0,22.8862,22.9387,22.8486,22.8561,546900.0
2011-08-12 14:10:00,30.44,30.45,30.03,30.1,1687400.0,22.8561,22.8637,22.5483,22.6009,1687400.0
2011-08-12 14:20:00,30.1,30.13,29.92,29.95,1619600.0,22.6009,22.6234,22.4657,22.4882,1619600.0
2011-08-12 14:30:00,29.94,30.06,29.77,29.8,1673500.0,22.4807,22.5708,22.3531,22.3756,1673500.0
2011-08-12 14:40:00,29.79,30.04,29.78,29.88,1127500.0,22.3681,22.5558,22.3606,22.4357,1127500.0
2011-08-12 14:50:00,29.88,29.98,29.79,29.91,1002200.0,22.4357,22.5108,22.3681,22.4582,1002200.0
2011-08-12 15:00:00,29.92,29.99,29.77,29.82,887400.0,22.4657,22.5183,22.3531,22.3906,887400.0
2011-08-12 15:10:00,29.81,29.85,29.7,29.74,857700.0,22.3831,22.4131,22.3005,22.3305,857700.0
2011-08-12 15:20:00,29.74,29.82,29.63,29.66,1206300.0,22.3305,22.3906,22.2479,22.2705,1206300.0
2011-08-12 15:30:00,29.65,29.77,29.5,29.72,2502900.0,22.263,22.3531,22.1503,22.3155,2502900.0
2011-08-12 15:40:00,29.72,29.87,29.54,29.82,2532500.0,22.3155,22.4282,22.1804,22.3906,2532500.0
2011-08-12 15:50:00,29.81,29.91,29.8,29.87,3608400.0,22.3831,22.4582,22.3756,22.4282,3608400.0
2011-08-15 09:30:00,30.65,30.79,30.42,30.55,2010800.0,23.0138,23.1189,22.8411,22.9387,2010800.0
2011-08-15 09:40:00,30.56,30.56,30.32,30.45,1724600.0,22.9462,22.9462,22.766,22.8637,1724600.0
2011-08-15 09:50:00,30.45,30.57,30.25,30.54,1600700.0,22.8637,22.9538,22.7135,22.9312,1600700.0
2011-08-15 10:00:00,30.55,30.75,30.46,30.73,1158300.0,22.9387,23.0889,22.8712,23.0739,1158300.0
2011-08-15 10:10:00,30.74,31.26,30.73,31.08,2178700.0,23.0814,23.4718,23.0739,23.3367,2178700.0
2011-08-15 10:20:00,31.08,31.32,31.08,31.24,1908400.0,23.3367,23.5169,23.3367,23.4568,1908400.0
2011-08-15 10:30:00,31.24,31.28,31.17,31.25,1159400.0,23.4568,23.4869,23.4043,23.4643,1159400.0
2011-08-15 10:40:00,31.24,31.27,31.12,31.15,913500.0,23.4568,23.4794,23.3667,23.3893,913500.0
2011-08-15 10:50:00,31.15,31.17,30.86,30.88,1254200.0,23.3893,23.4043,23.1715,23.1865,1254200.0
2011-08-15 11:00:00,30.88,30.98,30.83,30.86,1010900.0,23.1865,23.2616,23.149,23.1715,1010900.0
2011-08-15 11:10:00,30.86,30.96,30.68,30.69,872800.0,23.1715,23.2466,23.0364,23.0439,872800.0
2011-08-15 11:20:00,30.69,30.76,30.65,30.73,821500.0,23.0439,23.0964,23.0138,23.0739,821500.0
2011-08-15 11:30:00,30.73,30.75,30.65,30.73,703000.0,23.0739,23.0889,23.0138,23.0739,703000.0
2011-08-15 11:40:00,30.72,30.88,30.72,30.83,728100.0,23.0664,23.1865,23.0664,23.149,728100.0
2011-08-15 11:50:00,30.83,30.88,30.79,30.81,397900.0,23.149,23.1865,23.1189,23.134,397900.0
2011-08-15 12:00:00,30.81,30.9,30.7,30.7,554500.0,23.134,23.2015,23.0514,23.0514,554500.0
2011-08-15 12:10:00,30.71,30.8,30.65,30.8,949300.0,23.0589,23.1265,23.0138,23.1265,949300.0
2011-08-15 12:20:00,30.8,30.84,30.7,30.72,565200.0,23.1265,23.1565,23.0514,23.0664,565200.0
2011-08-15 12:30:00,30.72,30.78,30.71,30.76,388300.0,23.0664,23.1114,23.0589,23.0964,388300.0
2011-08-15 12:40:00,30.76,30.9,30.76,30.85,614600.0,23.0964,23.2015,23.0964,23.164,614600.0
2011-08-15 12:50:00,30.85,30.95,30.84,30.94,578300.0,23.164,23.2391,23.1565,23.2316,578300.0
2011-08-15 13:00:00,30.93,31.0,30.91,30.96,650100.0,23.2241,23.2766,23.209,23.2466,650100.0
2011-08-15 13:10:00,30.95,30.96,30.82,30.91,618500.0,23.2391,23.2466,23.1415,23.209,618500.0
2011-08-15 13:20:00,30.9,30.98,30.9,30.95,530700.0,23.2015,23.2616,23.2015,23.2391,530700.0
2011-08-15 13:30:00,30.96,30.97,30.91,30.94,496100.0,23.2466,23.2541,23.209,23.2316,496100.0
2011-08-15 13:40:00,30.93,31.05,30.88,31.0,617600.0,23.2241,23.3142,23.1865,23.2766,617600.0
2011-08-15 13:50:00,31.0,31.09,30.99,31.06,432700.0,23.2766,23.3442,23.2691,23.3217,432700.0
2011-08-15 14:00:00,31.06,31.18,31.06,31.18,406600.0,23.3217,23.4118,23.3217,23.4118,406600.0
2011-08-15 14:10:00,31.18,31.22,31.13,31.2,675200.0,23.4118,23.4418,23.3742,23.4268,675200.0
2011-08-15 14:20:00,31.2,31.23,31.16,31.21,679000.0,23.4268,23.4493,23.3968,23.4343,679000.0
2011-08-15 14:30:00,31.21,31.24,31.09,31.09,835800.0,23.4343,23.4568,23.3442,23.3442,835800.0
2011-08-15 14:40:00,31.1,31.17,31.06,31.09,582600.0,23.3517,23.4043,23.3217,23.3442,582600.0
2011-08-15 14:50:00,31.09,31.09,31.0,31.05,426100.0,23.3442,23.3442,23.2766,23.3142,426100.0
2011-08-15 15:00:00,31.05,31.1,31.0,31.1,596400.0,23.3142,23.3517,23.2766,23.3517,596400.0
2011-08-15 15:10:00,31.1,31.1,30.98,31.03,616000.0,23.3517,23.3517,23.2616,23.2992,616000.0
2011-08-15 15:20:00,31.03,31.14,30.99,31.03,886400.0,23.2992,23.3817,23.2691,23.2992,886400.0
2011-08-15 15:30:00,31.03,31.06,30.88,30.88,868100.0,23.2992,23.3217,23.1865,23.1865,868100.0
2011-08-15 15:40:00,30.89,30.96,30.86,30.94,1839100.0,23.194,23.2466,23.1715,23.2316,1839100.0
2011-08-15 15:50:00,30.94,31.25,30.94,31.19,5128200.0,23.2316,23.4643,23.2316,23.4193,5128200.0
2011-08-16 09:30:00,30.6,30.68,30.3,30.37,2441300.0,22.9763,23.0364,22.751,22.8036,2441300.0
2011-08-16 09:40:00,30.37,30.41,30.04,30.04,1950600.0,22.8036,22.8336,22.5558,22.5558,1950600.0
2011-08-16 09:50:00,30.04,30.32,30.04,30.22,1623700.0,22.5558,22.766,22.5558,22.691,1623700.0
2011-08-16 10:00:00,30.22,30.39,30.15,30.23,982200.0,22.691,22.8186,22.6384,22.6985,982200.0
2011-08-16 10:10:00,30.23,30.51,30.22,30.44,1278800.0,22.6985,22.9087,22.691,22.8561,1278800.0
2011-08-16 10:20:00,30.43,30.56,30.36,30.53,807700.0,22.8486,22.9462,22.7961,22.9237,807700.0
2011-08-16 10:30:00,30.54,30.56,30.42,30.44,540600.0,22.9312,22.9462,22.8411,22.8561,540600.0
2011-08-16 10:40:00,30.43,30.45,30.21,30.4,1159400.0,22.8486,22.8637,22.6834,22.8261,1159400.0
2011-08-16 10:50:00,30.41,30.49,30.35,30.49,576300.0,22.8336,22.8937,22.7886,22.8937,576300.0
2011-08-16 11:00:00,30.48,30.55,30.35,30.37,782700.0,22.8862,22.9387,22.7886,22.8036,782700.0
2011-08-16 11:10:00,30.38,30.42,30.29,30.35,497500.0,22.8111,22.8411,22.7435,22.7886,497500.0
2011-08-16 11:20:00,30.35,30.44,30.32,30.42,343600.0,22.7886,22.8561,22.766,22.8411,343600.0
2011-08-16 11:30:00,30.42,30.44,30.31,30.4,300500.0,22.8411,22.8561,22.7585,22.8261,300500.0
2011-08-16 11:40:00,30.4,30.6,30.39,30.52,605600.0,22.8261,22.9763,22.8186,22.9162,605600.0
2011-08-16 11:50:00,30.52,30.54,30.42,30.48,368900.0,22.9162,22.9312,22.8411,22.8862,368900.0
2011-08-16 12:00:00,30.49,30.65,30.44,30.64,436500.0,22.8937,23.0138,22.8561,23.0063,436500.0
2011-08-16 12:10:00,30.64,30.71,30.3,30.33,1759700.0,23.0063,23.0589,22.751,22.7736,1759700.0
2011-08-16 12:20:00,30.33,30.49,30.2,30.25,1123500.0,22.7736,22.8937,22.6759,22.7135,1123500.0
2011-08-16 12:30:00,30.24,30.31,30.18,30.23,689900.0,22.706,22.7585,22.6609,22.6985,689900.0
2011-08-16 12:40:00,30.23,30.28,30.03,30.13,702100.0,22.6985,22.736,22.5483,22.6234,702100.0
2011-08-16 12:50:00,30.14,30.17,30.0,30.05,654800.0,22.6309,22.6534,22.5258,22.5633,654800.0
2011-08-16 13:00:00,30.03,30.07,29.69,29.76,2428900.0,22.5483,22.5783,22.293,22.3456,2428900.0
2011-08-16 13:10:00,29.77,29.83,29.66,29.76,1282400.0,22.3531,22.3981,22.2705,22.3456,1282400.0
2011-08-16 13:20:00,29.76,29.93,29.72,29.74,1453900.0,22.3456,22.4732,22.3155,22.3305,1453900.0
2011-08-16 13:30:00,29.75,30.0,29.69,29.94,1247900.0,22.3381,22.5258,22.293,22.4807,1247900.0
2011-08-16 13:40:00,29.94,29.99,29.91,29.94,709300.0,22.4807,22.5183,22.4582,22.4807,709300.0
2011-08-16 13:50:00,29.95,29.97,29.87,29.89,945200.0,22.4882,22.5032,22.4282,22.4432,945200.0
2011-08-16 14:00:00,29.89,30.0,29.87,29.97,1045500.0,22.4432,22.5258,22.4282,22.5032,1045500.0
2011-08-16 14:10:00,29.97,30.09,29.95,30.0,1226200.0,22.5032,22.5933,22.4882,22.5258,1226200.0
2011-08-16 14:20:00,30.0,30.03,29.78,29.78,1030800.0,22.5258,22.5483,22.3606,22.3606,1030800.0
2011-08-16 14:30:00,29.79,29.81,29.51,29.53,1752600.0,22.3681,22.3831,22.1578,22.1729,1752600.0
2011-08-16 14:40:00,29.53,29.66,29.51,29.66,1309400.0,22.1729,22.2705,22.1578,22.2705,1309400.0
2011-08-16 14:50:00,29.66,29.66,29.36,29.43,2058000.0,22.2705,22.2705,22.0452,22.0978,2058000.0
2011-08-16 15:00:00,29.44,29.62,29.43,29.62,1372400.0,22.1053,22.2404,22.0978,22.2404,1372400.0
2011-08-16 15:10:00,29.62,29.83,29.55,29.79,1634800.0,22.2404,22.3981,22.1879,22.3681,1634800.0
2011-08-16 15:20:00,29.79,29.94,29.65,29.92,1578400.0,22.3681,22.4807,22.263,22.4657,1578400.0
2011-08-16 15:30:00,29.93,29.95,29.86,29.91,1349400.0,22.4732,22.4882,22.4206,22.4582,1349400.0
2011-08-16 15:40:00,29.92,30.08,29.88,30.0,2112300.0,22.4657,22.5858,22.4357,22.5258,2112300.0
2011-08-16 15:50:00,30.01,30.02,29.89,29.95,2841200.0,22.5333,22.5408,22.4432,22.4882,2841200.0
2011-08-17 09:30:00,30.3,30.55,30.15,30.5,2364100.0,22.751,22.9387,22.6384,22.9012,2364100.0
2011-08-17 09:40:00,30.5,30.59,30.3,30.53,2140600.0,22.9012,22.9688,22.751,22.9237,2140600.0
2011-08-17 09:50:00,30.53,30.56,30.42,30.54,1275200.0,22.9237,22.9462,22.8411,22.9312,1275200.0
2011-08-17 10:00:00,30.53,30.54,30.43,30.47,593000.0,22.9237,22.9312,22.8486,22.8787,593000.0
2011-08-17 10:10:00,30.48,30.74,30.43,30.68,1074400.0,22.8862,23.0814,22.8486,23.0364,1074400.0
2011-08-17 10:20:00,30.68,30.83,30.62,30.77,1311000.0,23.0364,23.149,22.9913,23.1039,1311000.0
2011-08-17 10:30:00,30.76,30.76,30.6,30.62,987900.0,23.0964,23.0964,22.9763,22.9913,987900.0
2011-08-17 10:40:00,30.62,30.69,30.48,30.58,744000.0,22.9913,23.0439,22.8862,22.9613,744000.0
2011-08-17 10:50:00,30.58,30.65,30.33,30.33,1172100.0,22.9613,23.0138,22.7736,22.7736,1172100.0
2011-08-17 11:00:00,30.33,30.48,30.31,30.4,827300.0,22.7736,22.8862,22.7585,22.8261,827300.0
2011-08-17 11:10:00,30.4,30.46,30.33,30.33,613700.0,22.8261,22.8712,22.7736,22.7736,613700.0
2011-08-17 11:20:00,30.34,30.41,30.25,30.32,790100.0,22.7811,22.8336,22.7135,22.766,790100.0
2011-08-17 11:30:00,30.32,30.37,30.17,30.25,579400.0,22.766,22.8036,22.6534,22.7135,579400.0
2011-08-17 11:40:00,30.25,30.28,30.16,30.24,547900.0,22.7135,22.736,22.6459,22.706,547900.0
2011-08-17 11:50:00,30.25,30.3,30.12,30.2,462400.0,22.7135,22.751,22.6159,22.6759,462400.0
2011-08-17 12:00:00,30.2,30.24,30.02,30.08,565500.0,22.6759,22.706,22.5408,22.5858,565500.0
2011-08-17 12:10:00,30.08,30.09,29.97,29.98,604700.0,22.5858,22.5933,22.5032,22.5108,604700.0
2011-08-17 12:20:00,29.99,30.09,29.98,30.05,473300.0,22.5183,22.5933,22.5108,22.5633,473300.0
2011-08-17 12:30:00,30.04,30.25,30.04,30.24,605300.0,22.5558,22.7135,22.5558,22.706,605300.0
2011-08-17 12:40:00,30.24,30.26,30.09,30.13,376000.0,22.706,22.721,22.5933,22.6234,376000.0
2011-08-17 12:50:00,30.12,30.16,29.94,30.0,565100.0,22.6159,22.6459,22.4807,22.5258,565100.0
2011-08-17 13:00:00,30.0,30.04,29.91,30.01,491300.0,22.5258,22.5558,22.4582,22.5333,491300.0
2011-08-17 13:10:00,30.01,30.05,29.95,29.98,427800.0,22.5333,22.5633,22.4882,22.5108,427800.0
2011-08-17 13:20:00,29.99,30.0,29.8,29.82,869300.0,22.5183,22.5258,22.3756,22.3906,869300.0
2011-08-17 13:30:00,29.81,29.87,29.76,29.8,625800.0,22.3831,22.4282,22.3456,22.3756,625800.0
2011-08-17 13:40:00,29.79,29.81,29.7,29.8,696800.0,22.3681,22.3831,22.3005,22.3756,696800.0
2011-08-17 13:50:00,29.81,29.92,29.78,29.87,505600.0,22.3831,22.4657,22.3606,22.4282,505600.0
2011-08-17 14:00:00,29.88,30.0,29.88,29.96,390300.0,22.4357,22.5258,22.4357,22.4957,390300.0
2011-08-17 14:10:00,29.96,30.05,29.95,30.02,372500.0,22.4957,22.5633,22.4882,22.5408,372500.0
2011-08-17 14:20:00,30.01,30.04,29.87,29.89,476600.0,22.5333,22.5558,22.4282,22.4432,476600.0
2011-08-17 14:30:00,29.89,29.93,29.77,29.82,574900.0,22.4432,22.4732,22.3531,22.3906,574900.0
2011-08-17 14:40:00,29.82,29.91,29.77,29.9,384600.0,22.3906,22.4582,22.3531,22.4507,384600.0
2011-08-17 14:50:00,29.9,29.98,29.84,29.97,350100.0,22.4507,22.5108,22.4056,22.5032,350100.0
2011-08-17 15:00:00,29.97,29.98,29.89,29.96,376900.0,22.5032,22.5108,22.4432,22.4957,376900.0
2011-08-17 15:10:00,29.96,30.0,29.88,29.96,692600.0,22.4957,22.5258,22.4357,22.4957,692600.0
2011-08-17 15:20:00,29.96,29.96,29.88,29.9,683600.0,22.4957,22.4957,22.4357,22.4507,683600.0
2011-08-17 15:30:00,29.9,29.92,29.8,29.84,671600.0,22.4507,22.4657,22.3756,22.4056,671600.0
2011-08-17 15:40:00,29.84,29.9,29.8,29.9,1205600.0,22.4056,22.4507,22.3756,22.4507,1205600.0
2011-08-17 15:50:00,29.9,29.93,29.81,29.85,2766800.0,22.4507,22.4732,22.3831,22.4131,2766800.0
2011-08-18 09:30:00,28.72,29.0,27.1,27.38,8628500.0,21.5647,21.7749,20.3483,20.5585,8628500.0
2011-08-18 09:40:00,27.38,27.79,26.76,27.65,5745000.0,20.5585,20.8664,20.093,20.7612,5745000.0
2011-08-18 09:50:00,27.64,27.87,27.31,27.33,2444500.0,20.7537,20.9264,20.506,20.521,2444500.0
2011-08-18 10:00:00,27.33,27.35,26.8,26.97,5342200.0,20.521,20.536,20.123,20.2507,5342200.0
2011-08-18 10:10:00,26.97,27.33,26.76,27.11,4686600.0,20.2507,20.521,20.093,20.3558,4686600.0
2011-08-18 10:20:00,27.11,27.45,26.97,27.26,2156600.0,20.3558,20.6111,20.2507,20.4684,2156600.0
2011-08-18 10:30:00,27.27,27.32,27.05,27.07,1924000.0,20.4759,20.5135,20.3107,20.3258,1924000.0
2011-08-18 10:40:00,27.06,27.33,26.95,27.28,1949800.0,20.3182,20.521,20.2356,20.4834,1949800.0
2011-08-18 10:50:00,27.28,27.48,27.23,27.37,1212900.0,20.4834,20.6336,20.4459,20.551,1212900.0
2011-08-18 11:00:00,27.37,27.52,27.3,27.35,1298800.0,20.551,20.6636,20.4984,20.536,1298800.0
2011-08-18 11:10:00,27.35,27.55,27.28,27.47,1126700.0,20.536,20.6862,20.4834,20.6261,1126700.0
2011-08-18 11:20:00,27.48,27.56,27.41,27.53,916600.0,20.6336,20.6937,20.581,20.6711,916600.0
2011-08-18 11:30:00,27.53,27.79,27.5,27.72,1346100.0,20.6711,20.8664,20.6486,20.8138,1346100.0
2011-08-18 11:40:00,27.72,27.93,27.63,27.91,859200.0,20.8138,20.9715,20.7462,20.9565,859200.0
2011-08-18 11:50:00,27.91,27.98,27.79,27.95,989500.0,20.9565,21.009,20.8664,20.9865,989500.0
2011-08-18 12:00:00,27.95,27.95,27.6,27.67,1170800.0,20.9865,20.9865,20.7237,20.7763,1170800.0
2011-08-18 12:10:00,27.67,27.78,27.63,27.7,629200.0,20.7763,20.8589,20.7462,20.7988,629200.0
2011-08-18 12:20:00,27.69,27.71,27.54,27.55,479100.0,20.7913,20.8063,20.6787,20.6862,479100.0
2011-08-18 12:30:00,27.55,27.61,27.47,27.49,686800.0,20.6862,20.7312,20.6261,20.6411,686800.0
2011-08-18 12:40:00,27.49,27.51,27.34,27.35,1067200.0,20.6411,20.6561,20.5285,20.536,1067200.0
2011-08-18 12:50:00,27.36,27.53,27.33,27.53,511300.0,20.5435,20.6711,20.521,20.6711,511300.0
2011-08-18 13:00:00,27.52,27.63,27.45,27.46,667300.0,20.6636,20.7462,20.6111,20.6186,667300.0
2011-08-18 13:10:00,27.47,27.49,27.38,27.4,664500.0,20.6261,20.6411,20.5585,20.5735,664500.0
2011-08-18 13:20:00,27.4,27.44,27.39,27.4,750600.0,20.5735,20.6036,20.566,20.5735,750600.0
2011-08-18 13:30:00,27.4,27.43,27.28,27.29,1305500.0,20.5735,20.5961,20.4834,20.4909,1305500.0
2011-08-18 13:40:00,27.29,27.53,27.29,27.53,1388100.0,20.4909,20.6711,20.4909,20.6711,1388100.0
2011-08-18 13:50:00,27.52,27.53,27.4,27.45,725100.0,20.6636,20.6711,20.5735,20.6111,725100.0
2011-08-18 14:00:00,27.45,27.73,27.44,27.71,1756700.0,20.6111,20.8213,20.6036,20.8063,1756700.0
2011-08-18 14:10:00,27.7,27.94,27.67,27.94,1161900.0,20.7988,20.979,20.7763,20.979,1161900.0
2011-08-18 14:20:00,27.94,28.09,27.91,27.94,2128800.0,20.979,21.0916,20.9565,20.979,2128800.0
2011-08-18 14:30:00,27.94,27.99,27.86,27.92,1049300.0,20.979,21.0165,20.9189,20.964,1049300.0
2011-08-18 14:40:00,27.91,27.93,27.76,27.77,644700.0,20.9565,20.9715,20.8438,20.8514,644700.0
2011-08-18 14:50:00,27.78,27.82,27.57,27.58,671600.0,20.8589,20.8889,20.7012,20.7087,671600.0
2011-08-18 15:00:00,27.58,27.62,27.42,27.46,1386800.0,20.7087,20.7387,20.5886,20.6186,1386800.0
2011-08-18 15:10:00,27.46,27.55,27.41,27.55,1280700.0,20.6186,20.6862,20.581,20.6862,1280700.0
2011-08-18 15:20:00,27.52,27.69,27.46,27.65,1408800.0,20.6636,20.7913,20.6186,20.7612,1408800.0
2011-08-18 15:30:00,27.65,27.72,27.51,27.52,1613500.0,20.7612,20.8138,20.6561,20.6636,1613500.0
2011-08-18 15:40:00,27.52,27.56,27.41,27.52,2293500.0,20.6636,20.6937,20.581,20.6636,2293500.0
2011-08-18 15:50:00,27.52,28.18,27.51,27.98,7357000.0,20.6636,21.1592,20.6561,21.009,7357000.0
2011-08-19 09:30:00,27.41,27.46,26.82,27.09,7778200.0,20.581,20.6186,20.138,20.3408,7778200.0
2011-08-19 09:40:00,27.09,27.46,27.01,27.21,3653500.0,20.3408,20.6186,20.2807,20.4309,3653500.0
2011-08-19 09:50:00,27.21,27.9,27.17,27.76,2446100.0,20.4309,20.949,20.4008,20.8438,2446100.0
2011-08-19 10:00:00,27.77,28.0,27.66,27.9,2390300.0,20.8514,21.024,20.7688,20.949,2390300.0
2011-08-19 10:10:00,27.9,28.16,27.8,28.04,1889200.0,20.949,21.1442,20.8739,21.0541,1889200.0
2011-08-19 10:20:00,28.04,28.56,27.95,28.25,1676800.0,21.0541,21.4445,20.9865,21.2118,1676800.0
2011-08-19 10:30:00,28.24,28.28,27.72,27.75,1737200.0,21.2043,21.2343,20.8138,20.8363,1737200.0
2011-08-19 10:40:00,27.75,27.92,27.68,27.78,1688000.0,20.8363,20.964,20.7838,20.8589,1688000.0
2011-08-19 10:50:00,27.78,27.85,27.68,27.79,914200.0,20.8589,20.9114,20.7838,20.8664,914200.0
2011-08-19 11:00:00,27.79,27.85,27.51,27.52,1004000.0,20.8664,20.9114,20.6561,20.6636,1004000.0
2011-08-19 11:10:00,27.52,27.61,27.4,27.53,1148400.0,20.6636,20.7312,20.5735,20.6711,1148400.0
2011-08-19 11:20:00,27.53,27.67,27.5,27.58,614800.0,20.6711,20.7763,20.6486,20.7087,614800.0
2011-08-19 11:30:00,27.58,27.66,27.4,27.44,747800.0,20.7087,20.7688,20.5735,20.6036,747800.0
2011-08-19 11:40:00,27.44,27.54,27.43,27.49,822900.0,20.6036,20.6787,20.5961,20.6411,822900.0
2011-08-19 11:50:00,27.5,27.75,27.48,27.71,887700.0,20.6486,20.8363,20.6336,20.8063,887700.0
2011-08-19 12:00:00,27.71,27.73,27.57,27.61,529900.0,20.8063,20.8213,20.7012,20.7312,529900.0
2011-08-19 12:10:00,27.61,27.64,27.55,27.59,328800.0,20.7312,20.7537,20.6862,20.7162,328800.0
2011-08-19 12:20:00,27.58,27.61,27.54,27.61,320000.0,20.7087,20.7312,20.6787,20.7312,320000.0
2011-08-19 12:30:00,27.62,27.72,27.61,27.64,340300.0,20.7387,20.8138,20.7312,20.7537,340300.0
2011-08-19 12:40:00,27.64,27.69,27.59,27.69,404000.0,20.7537,20.7913,20.7162,20.7913,404000.0
2011-08-19 12:50:00,27.69,27.69,27.5,27.5,479200.0,20.7913,20.7913,20.6486,20.6486,479200.0
2011-08-19 13:00:00,27.5,27.64,27.43,27.63,707700.0,20.6486,20.7537,20.5961,20.7462,707700.0
2011-08-19 13:10:00,27.63,27.65,27.44,27.54,799800.0,20.7462,20.7612,20.6036,20.6787,799800.0
2011-08-19 13:20:00,27.54,27.55,27.4,27.45,445900.0,20.6787,20.6862,20.5735,20.6111,445900.0
2011-08-19 13:30:00,27.45,27.47,27.29,27.39,604300.0,20.6111,20.6261,20.4909,20.566,604300.0
2011-08-19 13:40:00,27.4,27.41,27.25,27.39,536700.0,20.5735,20.581,20.4609,20.566,536700.0
2011-08-19 13:50:00,27.39,27.4,27.27,27.31,395500.0,20.566,20.5735,20.4759,20.506,395500.0
2011-08-19 14:00:00,27.3,27.35,27.25,27.31,696900.0,20.4984,20.536,20.4609,20.506,696900.0
2011-08-19 14:10:00,27.32,27.32,27.2,27.21,645900.0,20.5135,20.5135,20.4234,20.4309,645900.0
2011-08-19 14:20:00,27.21,27.22,27.08,27.19,1081000.0,20.4309,20.4384,20.3333,20.4159,1081000.0
2011-08-19 14:30:00,27.2,27.22,27.05,27.17,683700.0,20.4234,20.4384,20.3107,20.4008,683700.0
2011-08-19 14:40:00,27.17,27.22,27.07,27.09,1214800.0,20.4008,20.4384,20.3258,20.3408,1214800.0
2011-08-19 14:50:00,27.09,27.15,27.02,27.09,726200.0,20.3408,20.3858,20.2882,20.3408,726200.0
2011-08-19 15:00:00,27.1,27.12,27.01,27.05,973600.0,20.3483,20.3633,20.2807,20.3107,973600.0
2011-08-19 15:10:00,27.05,27.09,26.94,27.07,1677300.0,20.3107,20.3408,20.2281,20.3258,1677300.0
2011-08-19 15:20:00,27.07,27.17,26.99,27.02,1490000.0,20.3258,20.4008,20.2657,20.2882,1490000.0
2011-08-19 15:30:00,27.01,27.07,26.93,27.05,1039800.0,20.2807,20.3258,20.2206,20.3107,1039800.0
2011-08-19 15:40:00,27.04,27.05,26.96,27.0,2070600.0,20.3032,20.3107,20.2432,20.2732,2070600.0
2011-08-19 15:50:00,26.99,27.01,26.75,26.77,5455600.0,20.2657,20.2807,20.0855,20.1005,5455600.0
2011-08-22 09:30:00,27.72,27.84,27.18,27.32,3484000.0,20.8138,20.9039,20.4083,20.5135,3484000.0
2011-08-22 09:40:00,27.33,27.37,27.0,27.24,2897300.0,20.521,20.551,20.2732,20.4534,2897300.0
2011-08-22 09:50:00,27.23,27.29,26.96,27.05,2141800.0,20.4459,20.4909,20.2432,20.3107,2141800.0
2011-08-22 10:00:00,27.05,27.15,26.9,26.94,2056400.0,20.3107,20.3858,20.1981,20.2281,2056400.0
2011-08-22 10:10:00,26.94,27.15,26.93,27.11,1693100.0,20.2281,20.3858,20.2206,20.3558,1693100.0
2011-08-22 10:20:00,27.11,27.17,27.0,27.09,1380600.0,20.3558,20.4008,20.2732,20.3408,1380600.0
2011-08-22 10:30:00,27.09,27.12,26.98,27.06,1268400.0,20.3408,20.3633,20.2582,20.3182,1268400.0
2011-08-22 10:40:00,27.07,27.17,27.04,27.14,1099100.0,20.3258,20.4008,20.3032,20.3783,1099100.0
2011-08-22 10:50:00,27.14,27.17,26.85,26.89,1833900.0,20.3783,20.4008,20.1606,20.1906,1833900.0
2011-08-22 11:00:00,26.88,27.05,26.86,27.04,1485100.0,20.1831,20.3107,20.1681,20.3032,1485100.0
2011-08-22 11:10:00,27.04,27.04,26.86,26.9,1547600.0,20.3032,20.3032,20.1681,20.1981,1547600.0
2011-08-22 11:20:00,26.9,26.91,26.75,26.8,1840600.0,20.1981,20.2056,20.0855,20.123,1840600.0
2011-08-22 11:30:00,26.79,26.83,26.64,26.68,1572000.0,20.1155,20.1455,20.0029,20.0329,1572000.0
2011-08-22 11:40:00,26.68,26.74,26.59,26.74,1354300.0,20.0329,20.078,19.9653,20.078,1354300.0
2011-08-22 11:50:00,26.74,26.74,26.47,26.58,2249300.0,20.078,20.078,19.8752,19.9578,2249300.0
2011-08-22 12:00:00,26.58,26.75,26.52,26.75,919400.0,19.9578,20.0855,19.9128,20.0855,919400.0
2011-08-22 12:10:00,26.75,26.75,26.6,26.72,907600.0,20.0855,20.0855,19.9728,20.063,907600.0
2011-08-22 12:20:00,26.72,26.78,26.6,26.61,745300.0,20.063,20.108,19.9728,19.9804,745300.0
2011-08-22 12:30:00,26.61,26.66,26.48,26.59,694700.0,19.9804,20.0179,19.8827,19.9653,694700.0
2011-08-22 12:40:00,26.58,26.76,26.49,26.58,1214900.0,19.9578,20.093,19.8903,19.9578,1214900.0
2011-08-22 12:50:00,26.59,26.75,26.55,26.67,1158500.0,19.9653,20.0855,19.9353,20.0254,1158500.0
2011-08-22 13:00:00,26.67,26.75,26.62,26.69,902800.0,20.0254,20.0855,19.9879,20.0404,902800.0
2011-08-22 13:10:00,26.69,26.69,26.56,26.63,835100.0,20.0404,20.0404,19.9428,19.9954,835100.0
2011-08-22 13:20:00,26.63,26.66,26.54,26.54,798800.0,19.9954,20.0179,19.9278,19.9278,798800.0
2011-08-22 13:30:00,26.55,26.62,26.4,26.46,1258100.0,19.9353,19.9879,19.8227,19.8677,1258100.0
2011-08-22 13:40:00,26.46,26.52,26.39,26.47,1382400.0,19.8677,19.9128,19.8152,19.8752,1382400.0
2011-08-22 13:50:00,26.47,26.53,26.38,26.49,818000.0,19.8752,19.9203,19.8077,19.8903,818000.0
2011-08-22 14:00:00,26.49,26.53,26.4,26.46,1015400.0,19.8903,19.9203,19.8227,19.8677,1015400.0
2011-08-22 14:10:00,26.46,26.53,26.3,26.36,1028700.0,19.8677,19.9203,19.7476,19.7926,1028700.0
2011-08-22 14:20:00,26.36,26.44,26.28,26.3,737500.0,19.7926,19.8527,19.7326,19.7476,737500.0
2011-08-22 14:30:00,26.3,26.35,26.16,26.17,1454200.0,19.7476,19.7851,19.6425,19.65,1454200.0
2011-08-22 14:40:00,26.17,26.3,26.16,26.2,990200.0,19.65,19.7476,19.6425,19.6725,990200.0
2011-08-22 14:50:00,26.21,26.26,26.08,26.12,1089700.0,19.68,19.7176,19.5824,19.6124,1089700.0
2011-08-22 15:00:00,26.13,26.27,26.1,26.19,1277900.0,19.6199,19.7251,19.5974,19.665,1277900.0
2011-08-22 15:10:00,26.19,26.28,26.16,26.22,926000.0,19.665,19.7326,19.6425,19.6875,926000.0
2011-08-22 15:20:00,26.21,26.31,26.17,26.21,930100.0,19.68,19.7551,19.65,19.68,930100.0
2011-08-22 15:30:00,26.21,26.24,26.13,26.16,1312500.0,19.68,19.7025,19.6199,19.6425,1312500.0
2011-08-22 15:40:00,26.16,26.27,26.08,26.11,1879400.0,19.6425,19.7251,19.5824,19.6049,1879400.0
2011-08-22 15:50:00,26.11,26.16,25.99,26.02,5354000.0,19.6049,19.6425,19.5148,19.5373,5354000.0
2011-08-23 09:30:00,26.13,26.18,25.42,25.43,4726900.0,19.6199,19.6575,19.0868,19.0943,4726900.0
2011-08-23 09:40:00,25.43,26.0,25.4,25.77,3702600.0,19.0943,19.5223,19.0718,19.3496,3702600.0
2011-08-23 09:50:00,25.78,26.06,25.75,25.8,2155800.0,19.3571,19.5674,19.3346,19.3722,2155800.0
2011-08-23 10:00:00,25.8,26.39,25.76,26.33,2921000.0,19.3722,19.8152,19.3421,19.7701,2921000.0
2011-08-23 10:10:00,26.33,26.56,26.2,26.25,2502200.0,19.7701,19.9428,19.6725,19.71,2502200.0
2011-08-23 10:20:00,26.26,26.56,26.13,26.52,1861700.0,19.7176,19.9428,19.6199,19.9128,1861700.0
2011-08-23 10:30:00,26.51,26.54,26.38,26.5,1547400.0,19.9053,19.9278,19.8077,19.8978,1547400.0
2011-08-23 10:40:00,26.5,26.63,26.48,26.57,1394300.0,19.8978,19.9954,19.8827,19.9503,1394300.0
2011-08-23 10:50:00,26.57,26.6,26.3,26.31,1272800.0,19.9503,19.9728,19.7476,19.7551,1272800.0
2011-08-23 11:00:00,26.32,26.36,26.21,26.3,1380300.0,19.7626,19.7926,19.68,19.7476,1380300.0
2011-08-23 11:10:00,26.3,26.43,26.27,26.33,1020700.0,19.7476,19.8452,19.7251,19.7701,1020700.0
2011-08-23 11:20:00,26.32,26.5,26.3,26.49,973500.0,19.7626,19.8978,19.7476,19.8903,973500.0
2011-08-23 11:30:00,26.5,26.69,26.49,26.68,1739500.0,19.8978,20.0404,19.8903,20.0329,1739500.0
2011-08-23 11:40:00,26.68,26.75,26.58,26.73,1320500.0,20.0329,20.0855,19.9578,20.0705,1320500.0
2011-08-23 11:50:00,26.73,26.98,26.73,26.92,2112300.0,20.0705,20.2582,20.0705,20.2131,2112300.0
2011-08-23 12:00:00,26.92,26.94,26.82,26.92,1084700.0,20.2131,20.2281,20.138,20.2131,1084700.0
2011-08-23 12:10:00,26.93,27.0,26.84,26.85,998800.0,20.2206,20.2732,20.1531,20.1606,998800.0
2011-08-23 12:20:00,26.84,26.95,26.84,26.9,1138300.0,20.1531,20.2356,20.1531,20.1981,1138300.0
2011-08-23 12:30:00,26.91,27.01,26.91,26.99,1280900.0,20.2056,20.2807,20.2056,20.2657,1280900.0
2011-08-23 12:40:00,26.99,27.01,26.92,26.93,1736400.0,20.2657,20.2807,20.2131,20.2206,1736400.0
2011-08-23 12:50:00,26.94,27.06,26.94,26.99,1719200.0,20.2281,20.3182,20.2281,20.2657,1719200.0
2011-08-23 13:00:00,26.99,27.1,26.98,27.03,1040500.0,20.2657,20.3483,20.2582,20.2957,1040500.0
2011-08-23 13:10:00,27.03,27.03,26.81,26.83,1323100.0,20.2957,20.2957,20.1305,20.1455,1323100.0
2011-08-23 13:20:00,26.83,26.84,26.63,26.66,1050300.0,20.1455,20.1531,19.9954,20.0179,1050300.0
2011-08-23 13:30:00,26.67,26.75,26.63,26.71,1010800.0,20.0254,20.0855,19.9954,20.0554,1010800.0
2011-08-23 13:40:00,26.71,26.73,26.61,26.73,847700.0,20.0554,20.0705,19.9804,20.0705,847700.0
2011-08-23 13:50:00,26.7,26.72,26.32,26.54,1532700.0,20.0479,20.063,19.7626,19.9278,1532700.0
2011-08-23 14:00:00,26.54,26.7,26.49,26.63,662600.0,19.9278,20.0479,19.8903,19.9954,662600.0
2011-08-23 14:10:00,26.63,26.66,26.46,26.6,566900.0,19.9954,20.0179,19.8677,19.9728,566900.0
2011-08-23 14:20:00,26.6,26.8,26.49,26.8,988800.0,19.9728,20.123,19.8903,20.123,988800.0
2011-08-23 14:30:00,26.79,26.88,26.74,26.79,943000.0,20.1155,20.1831,20.078,20.1155,943000.0
2011-08-23 14:40:00,26.79,26.86,26.66,26.85,805600.0,20.1155,20.1681,20.0179,20.1606,805600.0
2011-08-23 14:50:00,26.86,26.96,26.8,26.85,830800.0,20.1681,20.2432,20.123,20.1606,830800.0
2011-08-23 15:00:00,26.86,27.28,26.86,27.27,2031400.0,20.1681,20.4834,20.1681,20.4759,2031400.0
2011-08-23 15:10:00,27.26,27.34,27.1,27.1,1558700.0,20.4684,20.5285,20.3483,20.3483,1558700.0
2011-08-23 15:20:00,27.11,27.11,26.94,26.96,1080800.0,20.3558,20.3558,20.2281,20.2432,1080800.0
2011-08-23 15:30:00,26.96,26.99,26.87,26.99,1184900.0,20.2432,20.2657,20.1756,20.2657,1184900.0
2011-08-23 15:40:00,26.98,27.03,26.87,27.03,2095900.0,20.2582,20.2957,20.1756,20.2957,2095900.0
2011-08-23 15:50:00,27.02,27.31,27.0,27.29,4200600.0,20.2882,20.506,20.2732,20.4909,4200600.0
2011-08-24 09:30:00,27.44,27.77,27.16,27.57,3629400.0,20.6036,20.8514,20.3933,20.7012,3629400.0
2011-08-24 09:40:00,27.58,28.1,27.54,28.05,3403400.0,20.7087,21.0991,20.6787,21.0616,3403400.0
2011-08-24 09:50:00,28.05,28.38,27.91,28.35,2655900.0,21.0616,21.3094,20.9565,21.2869,2655900.0
2011-08-24 10:00:00,28.35,28.38,28.13,28.17,2929800.0,21.2869,21.3094,21.1217,21.1517,2929800.0
2011-08-24 10:10:00,28.18,28.27,28.05,28.08,1415100.0,21.1592,21.2268,21.0616,21.0841,1415100.0
2011-08-24 10:20:00,28.08,28.08,27.83,27.89,1229100.0,21.0841,21.0841,20.8964,20.9415,1229100.0
2011-08-24 10:30:00,27.89,27.99,27.69,27.96,1362300.0,20.9415,21.0165,20.7913,20.994,1362300.0
2011-08-24 10:40:00,27.95,28.06,27.73,27.78,1052600.0,20.9865,21.0691,20.8213,20.8589,1052600.0
2011-08-24 10:50:00,27.77,27.91,27.7,27.77,1052500.0,20.8514,20.9565,20.7988,20.8514,1052500.0
2011-08-24 11:00:00,27.76,27.84,27.68,27.79,951300.0,20.8438,20.9039,20.7838,20.8664,951300.0
2011-08-24 11:10:00,27.79,27.8,27.67,27.73,718300.0,20.8664,20.8739,20.7763,20.8213,718300.0
2011-08-24 11:20:00,27.72,27.95,27.68,27.79,965400.0,20.8138,20.9865,20.7838,20.8664,965400.0
2011-08-24 11:30:00,27.79,27.9,27.7,27.84,757700.0,20.8664,20.949,20.7988,20.9039,757700.0
2011-08-24 11:40:00,27.84,27.92,27.76,27.78,732400.0,20.9039,20.964,20.8438,20.8589,732400.0
2011-08-24 11:50:00,27.77,27.81,27.54,27.58,825900.0,20.8514,20.8814,20.6787,20.7087,825900.0
2011-08-24 12:00:00,27.57,27.58,27.25,27.25,1564600.0,20.7012,20.7087,20.4609,20.4609,1564600.0
2011-08-24 12:10:00,27.26,27.44,27.15,27.39,1168900.0,20.4684,20.6036,20.3858,20.566,1168900.0
2011-08-24 12:20:00,27.38,27.57,27.38,27.49,700400.0,20.5585,20.7012,20.5585,20.6411,700400.0
2011-08-24 12:30:00,27.48,27.6,27.41,27.5,518200.0,20.6336,20.7237,20.581,20.6486,518200.0
2011-08-24 12:40:00,27.5,27.53,27.37,27.41,493900.0,20.6486,20.6711,20.551,20.581,493900.0
2011-08-24 12:50:00,27.41,27.57,27.39,27.56,426800.0,20.581,20.7012,20.566,20.6937,426800.0
2011-08-24 13:00:00,27.55,27.67,27.5,27.55,520900.0,20.6862,20.7763,20.6486,20.6862,520900.0
2011-08-24 13:10:00,27.54,27.74,27.53,27.72,433700.0,20.6787,20.8288,20.6711,20.8138,433700.0
2011-08-24 13:20:00,27.73,27.88,27.72,27.82,774300.0,20.8213,20.9339,20.8138,20.8889,774300.0
2011-08-24 13:30:00,27.82,27.85,27.65,27.7,748300.0,20.8889,20.9114,20.7612,20.7988,748300.0
2011-08-24 13:40:00,27.69,27.7,27.52,27.65,636700.0,20.7913,20.7988,20.6636,20.7612,636700.0
2011-08-24 13:50:00,27.64,27.71,27.54,27.71,553200.0,20.7537,20.8063,20.6787,20.8063,553200.0
2011-08-24 14:00:00,27.71,27.73,27.57,27.72,492900.0,20.8063,20.8213,20.7012,20.8138,492900.0
2011-08-24 14:10:00,27.73,27.8,27.65,27.72,443300.0,20.8213,20.8739,20.7612,20.8138,443300.0
2011-08-24 14:20:00,27.71,27.71,27.6,27.62,457900.0,20.8063,20.8063,20.7237,20.7387,457900.0
2011-08-24 14:30:00,27.61,27.65,27.51,27.59,594900.0,20.7312,20.7612,20.6561,20.7162,594900.0
2011-08-24 14:40:00,27.6,27.68,27.57,27.61,464000.0,20.7237,20.7838,20.7012,20.7312,464000.0
2011-08-24 14:50:00,27.6,27.8,27.57,27.79,689100.0,20.7237,20.8739,20.7012,20.8664,689100.0
2011-08-24 15:00:00,27.78,27.8,27.7,27.77,578400.0,20.8589,20.8739,20.7988,20.8514,578400.0
2011-08-24 15:10:00,27.78,27.98,27.76,27.97,1038500.0,20.8589,21.009,20.8438,21.0015,1038500.0
2011-08-24 15:20:00,27.97,28.15,27.93,28.09,1728400.0,21.0015,21.1367,20.9715,21.0916,1728400.0
2011-08-24 15:30:00,28.1,28.32,28.09,28.3,2895100.0,21.0991,21.2643,21.0916,21.2493,2895100.0
2011-08-24 15:40:00,28.3,28.42,28.3,28.34,3433900.0,21.2493,21.3394,21.2493,21.2793,3433900.0
2011-08-24 15:50:00,28.34,28.46,28.3,28.44,5882900.0,21.2793,21.3694,21.2493,21.3544,5882900.0
2011-08-25 09:30:00,30.8,31.58,30.29,30.69,10621300.0,23.1265,23.7121,22.7435,23.0439,10621300.0
2011-08-25 09:40:00,30.69,30.9,30.24,30.29,5781500.0,23.0439,23.2015,22.706,22.7435,5781500.0
2011-08-25 09:50:00,30.29,30.54,30.01,30.4,4607700.0,22.7435,22.9312,22.5333,22.8261,4607700.0
2011-08-25 10:00:00,30.4,30.48,29.93,30.42,3427800.0,22.8261,22.8862,22.4732,22.8411,3427800.0
2011-08-25 10:10:00,30.42,30.45,29.97,30.05,2312000.0,22.8411,22.8637,22.5032,22.5633,2312000.0
2011-08-25 10:20:00,30.05,30.1,29.6,29.8,2878500.0,22.5633,22.6009,22.2254,22.3756,2878500.0
2011-08-25 10:30:00,29.79,29.89,29.39,29.51,2292900.0,22.3681,22.4432,22.0677,22.1578,2292900.0
2011-08-25 10:40:00,29.53,29.74,29.35,29.45,2043300.0,22.1729,22.3305,22.0377,22.1128,2043300.0
2011-08-25 10:50:00,29.45,29.88,29.36,29.76,2293600.0,22.1128,22.4357,22.0452,22.3456,2293600.0
2011-08-25 11:00:00,29.74,29.87,29.32,29.32,1470500.0,22.3305,22.4282,22.0152,22.0152,1470500.0
2011-08-25 11:10:00,29.32,29.61,29.28,29.42,1266900.0,22.0152,22.2329,21.9851,22.0903,1266900.0
2011-08-25 11:20:00,29.42,29.55,29.36,29.43,998900.0,22.0903,22.1879,22.0452,22.0978,998900.0
2011-08-25 11:30:00,29.43,29.49,29.19,29.22,1429500.0,22.0978,22.1428,21.9176,21.9401,1429500.0
2011-08-25 11:40:00,29.23,29.38,29.23,29.3,844000.0,21.9476,22.0602,21.9476,22.0002,844000.0
2011-08-25 11:50:00,29.29,29.44,29.26,29.38,854700.0,21.9927,22.1053,21.9701,22.0602,854700.0
2011-08-25 12:00:00,29.38,29.43,29.13,29.18,693400.0,22.0602,22.0978,21.8725,21.9101,693400.0
2011-08-25 12:10:00,29.17,29.25,29.07,29.14,886600.0,21.9026,21.9626,21.8275,21.88,886600.0
2011-08-25 12:20:00,29.14,29.23,29.06,29.21,799500.0,21.88,21.9476,21.82,21.9326,799500.0
2011-08-25 12:30:00,29.22,29.24,28.99,29.03,1106700.0,21.9401,21.9551,21.7674,21.7974,1106700.0
2011-08-25 12:40:00,29.04,29.09,28.97,29.03,1486700.0,21.8049,21.8425,21.7524,21.7974,1486700.0
2011-08-25 12:50:00,29.03,29.47,28.97,29.43,2324100.0,21.7974,22.1278,21.7524,22.0978,2324100.0
2011-08-25 13:00:00,29.43,29.55,29.25,29.27,1171900.0,22.0978,22.1879,21.9626,21.9776,1171900.0
2011-08-25 13:10:00,29.28,29.57,29.26,29.52,996500.0,21.9851,22.2029,21.9701,22.1654,996500.0
2011-08-25 13:20:00,29.52,29.78,29.48,29.65,998200.0,22.1654,22.3606,22.1353,22.263,998200.0
2011-08-25 13:30:00,29.65,29.76,29.55,29.74,721700.0,22.263,22.3456,22.1879,22.3305,721700.0
2011-08-25 13:40:00,29.75,29.76,29.6,29.64,899900.0,22.3381,22.3456,22.2254,22.2555,899900.0
2011-08-25 13:50:00,29.64,29.88,29.59,29.88,986300.0,22.2555,22.4357,22.2179,22.4357,986300.0
2011-08-25 14:00:00,29.87,29.94,29.67,29.69,1254300.0,22.4282,22.4807,22.278,22.293,1254300.0
2011-08-25 14:10:00,29.7,29.9,29.62,29.9,792200.0,22.3005,22.4507,22.2404,22.4507,792200.0
2011-08-25 14:20:00,29.9,29.92,29.61,29.65,1095800.0,22.4507,22.4657,22.2329,22.263,1095800.0
2011-08-25 14:30:00,29.66,29.9,29.63,29.84,1090500.0,22.2705,22.4507,22.2479,22.4056,1090500.0
2011-08-25 14:40:00,29.83,29.9,29.77,29.85,1363200.0,22.3981,22.4507,22.3531,22.4131,1363200.0
2011-08-25 14:50:00,29.85,29.88,29.62,29.67,1864500.0,22.4131,22.4357,22.2404,22.278,1864500.0
2011-08-25 15:00:00,29.68,29.8,29.53,29.76,1316200.0,22.2855,22.3756,22.1729,22.3456,1316200.0
2011-08-25 15:10:00,29.76,29.97,29.73,29.97,1456600.0,22.3456,22.5032,22.323,22.5032,1456600.0
2011-08-25 15:20:00,29.97,30.12,29.93,30.0,1727000.0,22.5032,22.6159,22.4732,22.5258,1727000.0
2011-08-25 15:30:00,30.01,30.05,29.86,29.91,1912700.0,22.5333,22.5633,22.4206,22.4582,1912700.0
2011-08-25 15:40:00,29.9,29.9,29.58,29.83,3830400.0,22.4507,22.4507,22.2104,22.3981,3830400.0
2011-08-25 15:50:00,29.83,29.9,29.54,29.89,6777400.0,22.3981,22.4507,22.1804,22.4432,6777400.0
2011-08-26 09:30:00,29.5,29.7,29.07,29.49,2872000.0,22.1503,22.3005,21.8275,22.1428,2872000.0
2011-08-26 09:40:00,29.48,29.7,29.3,29.54,1501900.0,22.1353,22.3005,22.0002,22.1804,1501900.0
2011-08-26 09:50:00,29.55,29.86,29.37,29.8,1647800.0,22.1879,22.4206,22.0527,22.3756,1647800.0
2011-08-26 10:00:00,29.79,29.82,29.12,29.18,3361700.0,22.3681,22.3906,21.865,21.9101,3361700.0
2011-08-26 10:10:00,29.17,29.38,29.05,29.2,1818200.0,21.9026,22.0602,21.8125,21.9251,1818200.0
2011-08-26 10:20:00,29.21,29.77,29.19,29.53,2185300.0,21.9326,22.3531,21.9176,22.1729,2185300.0
2011-08-26 10:30:00,29.54,29.6,29.28,29.37,1511700.0,22.1804,22.2254,21.9851,22.0527,1511700.0
2011-08-26 10:40:00,29.37,29.99,29.33,29.86,1751600.0,22.0527,22.5183,22.0227,22.4206,1751600.0
2011-08-26 10:50:00,29.85,29.92,29.61,29.65,1114000.0,22.4131,22.4657,22.2329,22.263,1114000.0
2011-08-26 11:00:00,29.64,29.83,29.55,29.67,1139100.0,22.2555,22.3981,22.1879,22.278,1139100.0
2011-08-26 11:10:00,29.68,30.0,29.67,29.77,1159800.0,22.2855,22.5258,22.278,22.3531,1159800.0
2011-08-26 11:20:00,29.76,29.9,29.65,29.7,719000.0,22.3456,22.4507,22.263,22.3005,719000.0
2011-08-26 11:30:00,29.7,29.82,29.57,29.58,826300.0,22.3005,22.3906,22.2029,22.2104,826300.0
2011-08-26 11:40:00,29.57,29.66,29.5,29.6,705500.0,22.2029,22.2705,22.1503,22.2254,705500.0
2011-08-26 11:50:00,29.6,29.79,29.58,29.75,584800.0,22.2254,22.3681,22.2104,22.3381,584800.0
2011-08-26 12:00:00,29.74,30.2,29.74,30.17,1875700.0,22.3305,22.6759,22.3305,22.6534,1875700.0
2011-08-26 12:10:00,30.17,30.25,29.93,30.0,1150300.0,22.6534,22.7135,22.4732,22.5258,1150300.0
2011-08-26 12:20:00,30.0,30.1,29.94,30.08,922800.0,22.5258,22.6009,22.4807,22.5858,922800.0
2011-08-26 12:30:00,30.07,30.09,29.88,29.92,640700.0,22.5783,22.5933,22.4357,22.4657,640700.0
2011-08-26 12:40:00,29.92,30.01,29.85,29.9,892700.0,22.4657,22.5333,22.4131,22.4507,892700.0
2011-08-26 12:50:00,29.9,30.0,29.89,29.97,815400.0,22.4507,22.5258,22.4432,22.5032,815400.0
2011-08-26 13:00:00,29.98,30.04,29.88,30.0,745100.0,22.5108,22.5558,22.4357,22.5258,745100.0
2011-08-26 13:10:00,30.0,30.14,29.99,30.05,473100.0,22.5258,22.6309,22.5183,22.5633,473100.0
2011-08-26 13:20:00,30.04,30.09,29.97,30.09,513500.0,22.5558,22.5933,22.5032,22.5933,513500.0
2011-08-26 13:30:00,30.09,30.23,30.07,30.09,919100.0,22.5933,22.6985,22.5783,22.5933,919100.0
2011-08-26 13:40:00,30.08,30.24,30.08,30.15,749900.0,22.5858,22.706,22.5858,22.6384,749900.0
2011-08-26 13:50:00,30.14,30.16,30.03,30.06,595400.0,22.6309,22.6459,22.5483,22.5708,595400.0
2011-08-26 14:00:00,30.05,30.16,29.97,30.01,551200.0,22.5633,22.6459,22.5032,22.5333,551200.0
2011-08-26 14:10:00,29.98,29.99,29.89,29.93,525600.0,22.5108,22.5183,22.4432,22.4732,525600.0
2011-08-26 14:20:00,29.93,29.99,29.8,29.8,528200.0,22.4732,22.5183,22.3756,22.3756,528200.0
2011-08-26 14:30:00,29.81,29.84,29.68,29.73,575300.0,22.3831,22.4056,22.2855,22.323,575300.0
2011-08-26 14:40:00,29.74,29.95,29.74,29.89,716100.0,22.3305,22.4882,22.3305,22.4432,716100.0
2011-08-26 14:50:00,29.89,29.93,29.82,29.85,536100.0,22.4432,22.4732,22.3906,22.4131,536100.0
2011-08-26 15:00:00,29.86,29.86,29.65,29.67,961500.0,22.4206,22.4206,22.263,22.278,961500.0
2011-08-26 15:10:00,29.66,29.7,29.59,29.63,769900.0,22.2705,22.3005,22.2179,22.2479,769900.0
2011-08-26 15:20:00,29.63,29.71,29.59,29.67,743300.0,22.2479,22.308,22.2179,22.278,743300.0
2011-08-26 15:30:00,29.67,29.83,29.59,29.81,925300.0,22.278,22.3981,22.2179,22.3831,925300.0
2011-08-26 15:40:00,29.8,29.84,29.66,29.71,2324400.0,22.3756,22.4056,22.2705,22.308,2324400.0
2011-08-26 15:50:00,29.7,29.88,29.68,29.84,3100600.0,22.3005,22.4357,22.2855,22.4056,3100600.0
2011-08-29 09:30:00,30.57,30.79,30.33,30.39,2335200.0,22.9538,23.1189,22.7736,22.8186,2335200.0
2011-08-29 09:40:00,30.39,30.68,30.31,30.62,1599700.0,22.8186,23.0364,22.7585,22.9913,1599700.0
2011-08-29 09:50:00,30.61,30.68,30.5,30.62,866400.0,22.9838,23.0364,22.9012,22.9913,866400.0
2011-08-29 10:00:00,30.6,30.76,30.53,30.71,1216900.0,22.9763,23.0964,22.9237,23.0589,1216900.0
2011-08-29 10:10:00,30.72,30.9,30.67,30.82,1075500.0,23.0664,23.2015,23.0288,23.1415,1075500.0
2011-08-29 10:20:00,30.82,30.94,30.8,30.81,789500.0,23.1415,23.2316,23.1265,23.134,789500.0
2011-08-29 10:30:00,30.8,30.98,30.8,30.93,717200.0,23.1265,23.2616,23.1265,23.2241,717200.0
2011-08-29 10:40:00,30.93,30.97,30.84,30.86,865100.0,23.2241,23.2541,23.1565,23.1715,865100.0
2011-08-29 10:50:00,30.86,30.97,30.82,30.93,584700.0,23.1715,23.2541,23.1415,23.2241,584700.0
2011-08-29 11:00:00,30.93,30.98,30.83,30.94,2605300.0,23.2241,23.2616,23.149,23.2316,2605300.0
2011-08-29 11:10:00,30.94,30.97,30.89,30.91,525500.0,23.2316,23.2541,23.194,23.209,525500.0
2011-08-29 11:20:00,30.91,30.93,30.87,30.89,441600.0,23.209,23.2241,23.179,23.194,441600.0
2011-08-29 11:30:00,30.9,30.96,30.88,30.91,595900.0,23.2015,23.2466,23.1865,23.209,595900.0
2011-08-29 11:40:00,30.91,30.96,30.87,30.95,504800.0,23.209,23.2466,23.179,23.2391,504800.0
2011-08-29 11:50:00,30.96,30.96,30.83,30.83,552000.0,23.2466,23.2466,23.149,23.149,552000.0
2011-08-29 12:00:00,30.83,30.99,30.82,30.98,721200.0,23.149,23.2691,23.1415,23.2616,721200.0
2011-08-29 12:10:00,30.99,31.0,30.96,31.0,436300.0,23.2691,23.2766,23.2466,23.2766,436300.0
2011-08-29 12:20:00,30.99,31.0,30.96,30.96,591200.0,23.2691,23.2766,23.2466,23.2466,591200.0
2011-08-29 12:30:00,30.97,30.99,30.94,30.98,319000.0,23.2541,23.2691,23.2316,23.2616,319000.0
2011-08-29 12:40:00,30.98,31.03,30.92,30.92,1703100.0,23.2616,23.2992,23.2166,23.2166,1703100.0
2011-08-29 12:50:00,30.92,30.97,30.91,30.93,378200.0,23.2166,23.2541,23.209,23.2241,378200.0
2011-08-29 13:00:00,30.93,30.98,30.91,30.98,404400.0,23.2241,23.2616,23.209,23.2616,404400.0
2011-08-29 13:10:00,30.98,31.0,30.97,30.99,330600.0,23.2616,23.2766,23.2541,23.2691,330600.0
2011-08-29 13:20:00,30.99,31.0,30.94,30.94,396900.0,23.2691,23.2766,23.2316,23.2316,396900.0
2011-08-29 13:30:00,30.94,30.96,30.91,30.96,306600.0,23.2316,23.2466,23.209,23.2466,306600.0
2011-08-29 13:40:00,30.95,30.97,30.88,30.9,367900.0,23.2391,23.2541,23.1865,23.2015,367900.0
2011-08-29 13:50:00,30.89,30.95,30.88,30.94,376800.0,23.194,23.2391,23.1865,23.2316,376800.0
2011-08-29 14:00:00,30.94,30.98,30.93,30.98,411000.0,23.2316,23.2616,23.2241,23.2616,411000.0
2011-08-29 14:10:00,30.98,31.0,30.95,30.96,493700.0,23.2616,23.2766,23.2391,23.2466,493700.0
2011-08-29 14:20:00,30.96,31.0,30.96,31.0,375800.0,23.2466,23.2766,23.2466,23.2766,375800.0
2011-08-29 14:30:00,31.0,31.08,30.98,31.08,1261900.0,23.2766,23.3367,23.2616,23.3367,1261900.0
2011-08-29 14:40:00,31.09,31.12,31.03,31.12,490000.0,23.3442,23.3667,23.2992,23.3667,490000.0
2011-08-29 14:50:00,31.11,31.13,31.01,31.04,584700.0,23.3592,23.3742,23.2841,23.3067,584700.0
2011-08-29 15:00:00,31.05,31.12,31.03,31.04,453500.0,23.3142,23.3667,23.2992,23.3067,453500.0
2011-08-29 15:10:00,31.05,31.13,31.04,31.07,507700.0,23.3142,23.3742,23.3067,23.3292,507700.0
2011-08-29 15:20:00,31.07,31.16,31.06,31.13,617400.0,23.3292,23.3968,23.3217,23.3742,617400.0
2011-08-29 15:30:00,31.13,31.2,31.12,31.19,920100.0,23.3742,23.4268,23.3667,23.4193,920100.0
2011-08-29 15:40:00,31.19,31.25,31.18,31.24,1766800.0,23.4193,23.4643,23.4118,23.4568,1766800.0
2011-08-29 15:50:00,31.24,31.29,31.17,31.28,2956300.0,23.4568,23.4944,23.4043,23.4869,2956300.0
2011-08-30 09:30:00,31.0,31.27,30.85,31.25,1704800.0,23.2766,23.4794,23.164,23.4643,1704800.0
2011-08-30 09:40:00,31.25,31.27,30.91,30.92,1251900.0,23.4643,23.4794,23.209,23.2166,1251900.0
2011-08-30 09:50:00,30.92,30.94,30.72,30.8,1298700.0,23.2166,23.2316,23.0664,23.1265,1298700.0
2011-08-30 10:00:00,30.77,30.81,30.45,30.79,2601100.0,23.1039,23.134,22.8637,23.1189,2601100.0
2011-08-30 10:10:00,30.8,30.95,30.71,30.86,932300.0,23.1265,23.2391,23.0589,23.1715,932300.0
2011-08-30 10:20:00,30.86,30.89,30.72,30.87,589300.0,23.1715,23.194,23.0664,23.179,589300.0
2011-08-30 10:30:00,30.87,31.02,30.82,30.97,755900.0,23.179,23.2916,23.1415,23.2541,755900.0
2011-08-30 10:40:00,30.96,30.99,30.82,30.85,618300.0,23.2466,23.2691,23.1415,23.164,618300.0
2011-08-30 10:50:00,30.85,30.92,30.81,30.85,516400.0,23.164,23.2166,23.134,23.164,516400.0
2011-08-30 11:00:00,30.85,30.9,30.79,30.87,399900.0,23.164,23.2015,23.1189,23.179,399900.0
2011-08-30 11:10:00,30.88,30.99,30.84,30.87,638500.0,23.1865,23.2691,23.1565,23.179,638500.0
2011-08-30 11:20:00,30.87,31.0,30.8,30.95,736400.0,23.179,23.2766,23.1265,23.2391,736400.0
2011-08-30 11:30:00,30.94,31.25,30.94,31.18,1008500.0,23.2316,23.4643,23.2316,23.4118,1008500.0
2011-08-30 11:40:00,31.18,31.29,31.11,31.11,932300.0,23.4118,23.4944,23.3592,23.3592,932300.0
2011-08-30 11:50:00,31.12,31.16,31.01,31.12,568400.0,23.3667,23.3968,23.2841,23.3667,568400.0
2011-08-30 12:00:00,31.12,31.16,31.06,31.06,464000.0,23.3667,23.3968,23.3217,23.3217,464000.0
2011-08-30 12:10:00,31.07,31.15,31.03,31.06,355900.0,23.3292,23.3893,23.2992,23.3217,355900.0
2011-08-30 12:20:00,31.06,31.1,30.95,30.96,333000.0,23.3217,23.3517,23.2391,23.2466,333000.0
2011-08-30 12:30:00,30.96,30.96,30.82,30.84,541400.0,23.2466,23.2466,23.1415,23.1565,541400.0
2011-08-30 12:40:00,30.83,30.84,30.72,30.79,710500.0,23.149,23.1565,23.0664,23.1189,710500.0
2011-08-30 12:50:00,30.79,30.89,30.74,30.79,381500.0,23.1189,23.194,23.0814,23.1189,381500.0
2011-08-30 13:00:00,30.79,30.83,30.71,30.81,305400.0,23.1189,23.149,23.0589,23.134,305400.0
2011-08-30 13:10:00,30.8,30.88,30.75,30.79,359600.0,23.1265,23.1865,23.0889,23.1189,359600.0
2011-08-30 13:20:00,30.79,30.87,30.78,30.81,321800.0,23.1189,23.179,23.1114,23.134,321800.0
2011-08-30 13:30:00,30.81,30.81,30.7,30.75,268200.0,23.134,23.134,23.0514,23.0889,268200.0
2011-08-30 13:40:00,30.75,30.81,30.71,30.78,287100.0,23.0889,23.134,23.0589,23.1114,287100.0
2011-08-30 13:50:00,30.78,30.84,30.72,30.8,337200.0,23.1114,23.1565,23.0664,23.1265,337200.0
2011-08-30 14:00:00,30.8,30.9,30.72,30.83,686500.0,23.1265,23.2015,23.0664,23.149,686500.0
2011-08-30 14:10:00,30.83,30.99,30.73,30.92,524700.0,23.149,23.2691,23.0739,23.2166,524700.0
2011-08-30 14:20:00,30.92,31.01,30.89,31.01,452500.0,23.2166,23.2841,23.194,23.2841,452500.0
2011-08-30 14:30:00,31.01,31.05,30.94,30.99,509600.0,23.2841,23.3142,23.2316,23.2691,509600.0
2011-08-30 14:40:00,30.98,31.04,30.93,30.96,350300.0,23.2616,23.3067,23.2241,23.2466,350300.0
2011-08-30 14:50:00,30.96,31.01,30.86,30.98,503500.0,23.2466,23.2841,23.1715,23.2616,503500.0
2011-08-30 15:00:00,30.97,31.0,30.89,30.99,432200.0,23.2541,23.2766,23.194,23.2691,432200.0
2011-08-30 15:10:00,30.98,31.03,30.94,31.01,372700.0,23.2616,23.2992,23.2316,23.2841,372700.0
2011-08-30 15:20:00,31.0,31.03,30.94,31.02,448900.0,23.2766,23.2992,23.2316,23.2916,448900.0
2011-08-30 15:30:00,31.02,31.18,31.0,31.14,786600.0,23.2916,23.4118,23.2766,23.3817,786600.0
2011-08-30 15:40:00,31.15,31.19,31.04,31.13,1322900.0,23.3893,23.4193,23.3067,23.3742,1322900.0
2011-08-30 15:50:00,31.12,31.16,30.92,30.92,2775800.0,23.3667,23.3968,23.2166,23.2166,2775800.0
2011-08-31 09:30:00,31.23,31.43,30.96,31.11,2409100.0,23.4493,23.5995,23.2466,23.3592,2409100.0
2011-08-31 09:40:00,31.1,31.35,31.01,31.21,1746600.0,23.3517,23.5394,23.2841,23.4343,1746600.0
2011-08-31 09:50:00,31.2,31.33,31.18,31.28,910200.0,23.4268,23.5244,23.4118,23.4869,910200.0
2011-08-31 10:00:00,31.28,31.44,31.25,31.38,1213200.0,23.4869,23.607,23.4643,23.562,1213200.0
2011-08-31 10:10:00,31.39,31.54,31.3,31.5,1234100.0,23.5695,23.6821,23.5019,23.6521,1234100.0
2011-08-31 10:20:00,31.49,31.52,31.37,31.4,947300.0,23.6445,23.6671,23.5544,23.577,947300.0
2011-08-31 10:30:00,31.4,31.41,31.31,31.38,765000.0,23.577,23.5845,23.5094,23.562,765000.0
2011-08-31 10:40:00,31.38,31.38,31.24,31.27,689700.0,23.562,23.562,23.4568,23.4794,689700.0
2011-08-31 10:50:00,31.27,31.3,31.2,31.22,604800.0,23.4794,23.5019,23.4268,23.4418,604800.0
2011-08-31 11:00:00,31.21,31.25,31.12,31.21,895200.0,23.4343,23.4643,23.3667,23.4343,895200.0
2011-08-31 11:10:00,31.21,31.34,31.19,31.27,756000.0,23.4343,23.5319,23.4193,23.4794,756000.0
2011-08-31 11:20:00,31.27,31.27,31.12,31.15,811900.0,23.4794,23.4794,23.3667,23.3893,811900.0
2011-08-31 11:30:00,31.16,31.2,31.09,31.18,734400.0,23.3968,23.4268,23.3442,23.4118,734400.0
2011-08-31 11:40:00,31.18,31.24,31.15,31.16,465600.0,23.4118,23.4568,23.3893,23.3968,465600.0
2011-08-31 11:50:00,31.16,31.19,31.07,31.08,397300.0,23.3968,23.4193,23.3292,23.3367,397300.0
2011-08-31 12:00:00,31.08,31.18,31.08,31.17,474900.0,23.3367,23.4118,23.3367,23.4043,474900.0
2011-08-31 12:10:00,31.17,31.23,31.15,31.21,402900.0,23.4043,23.4493,23.3893,23.4343,402900.0
2011-08-31 12:20:00,31.2,31.28,31.2,31.22,279200.0,23.4268,23.4869,23.4268,23.4418,279200.0
2011-08-31 12:30:00,31.22,31.35,31.21,31.27,528000.0,23.4418,23.5394,23.4343,23.4794,528000.0
2011-08-31 12:40:00,31.28,31.29,31.2,31.21,354200.0,23.4869,23.4944,23.4268,23.4343,354200.0
2011-08-31 12:50:00,31.21,31.28,31.2,31.27,288000.0,23.4343,23.4869,23.4268,23.4794,288000.0
2011-08-31 13:00:00,31.28,31.31,31.24,31.24,392200.0,23.4869,23.5094,23.4568,23.4568,392200.0
2011-08-31 13:10:00,31.24,31.29,31.2,31.23,401700.0,23.4568,23.4944,23.4268,23.4493,401700.0
2011-08-31 13:20:00,31.23,31.24,31.15,31.2,432700.0,23.4493,23.4568,23.3893,23.4268,432700.0
2011-08-31 13:30:00,31.21,31.25,31.16,31.23,253700.0,23.4343,23.4643,23.3968,23.4493,253700.0
2011-08-31 13:40:00,31.23,31.25,31.16,31.17,238200.0,23.4493,23.4643,23.3968,23.4043,238200.0
2011-08-31 13:50:00,31.17,31.18,31.1,31.13,407000.0,23.4043,23.4118,23.3517,23.3742,407000.0
2011-08-31 14:00:00,31.12,31.16,31.05,31.09,382100.0,23.3667,23.3968,23.3142,23.3442,382100.0
2011-08-31 14:10:00,31.09,31.1,31.0,31.01,432400.0,23.3442,23.3517,23.2766,23.2841,432400.0
2011-08-31 14:20:00,31.01,31.05,31.0,31.02,519400.0,23.2841,23.3142,23.2766,23.2916,519400.0
2011-08-31 14:30:00,31.02,31.02,30.86,30.94,872500.0,23.2916,23.2916,23.1715,23.2316,872500.0
2011-08-31 14:40:00,30.95,30.95,30.84,30.92,750500.0,23.2391,23.2391,23.1565,23.2166,750500.0
2011-08-31 14:50:00,30.93,30.93,30.77,30.91,880200.0,23.2241,23.2241,23.1039,23.209,880200.0
2011-08-31 15:00:00,30.9,31.12,30.87,31.05,982600.0,23.2015,23.3667,23.179,23.3142,982600.0
2011-08-31 15:10:00,31.05,31.05,30.76,30.82,1027100.0,23.3142,23.3142,23.0964,23.1415,1027100.0
2011-08-31 15:20:00,30.82,30.99,30.81,30.98,670700.0,23.1415,23.2691,23.134,23.2616,670700.0
2011-08-31 15:30:00,30.98,31.06,30.93,30.98,798400.0,23.2616,23.3217,23.2241,23.2616,798400.0
2011-08-31 15:40:00,30.98,31.17,30.97,31.15,1375300.0,23.2616,23.4043,23.2541,23.3893,1375300.0
2011-08-31 15:50:00,31.16,31.18,30.88,31.03,2797600.0,23.3968,23.4118,23.1865,23.2992,2797600.0
2011-09-01 09:30:00,30.93,31.05,30.68,30.68,1538300.0,23.2241,23.3142,23.0364,23.0364,1538300.0
2011-09-01 09:40:00,30.68,30.85,30.54,30.63,1305000.0,23.0364,23.164,22.9312,22.9988,1305000.0
2011-09-01 09:50:00,30.63,30.64,30.4,30.47,1106600.0,22.9988,23.0063,22.8261,22.8787,1106600.0
2011-09-01 10:00:00,30.46,30.98,30.41,30.85,2593300.0,22.8712,23.2616,22.8336,23.164,2593300.0
2011-09-01 10:10:00,30.85,30.9,30.54,30.8,1089500.0,23.164,23.2015,22.9312,23.1265,1089500.0
2011-09-01 10:20:00,30.8,30.86,30.66,30.71,566800.0,23.1265,23.1715,23.0213,23.0589,566800.0
2011-09-01 10:30:00,30.71,30.73,30.55,30.68,647400.0,23.0589,23.0739,22.9387,23.0364,647400.0
2011-09-01 10:40:00,30.68,30.75,30.61,30.67,671800.0,23.0364,23.0889,22.9838,23.0288,671800.0
2011-09-01 10:50:00,30.67,30.81,30.65,30.68,731500.0,23.0288,23.134,23.0138,23.0364,731500.0
2011-09-01 11:00:00,30.69,30.79,30.6,30.65,708000.0,23.0439,23.1189,22.9763,23.0138,708000.0
2011-09-01 11:10:00,30.65,30.72,30.59,30.7,380200.0,23.0138,23.0664,22.9688,23.0514,380200.0
2011-09-01 11:20:00,30.7,30.86,30.69,30.85,439500.0,23.0514,23.1715,23.0439,23.164,439500.0
2011-09-01 11:30:00,30.84,30.92,30.82,30.9,366900.0,23.1565,23.2166,23.1415,23.2015,366900.0
2011-09-01 11:40:00,30.89,30.92,30.72,30.78,349800.0,23.194,23.2166,23.0664,23.1114,349800.0
2011-09-01 11:50:00,30.78,30.85,30.7,30.8,344000.0,23.1114,23.164,23.0514,23.1265,344000.0
2011-09-01 12:00:00,30.79,30.79,30.67,30.78,339100.0,23.1189,23.1189,23.0288,23.1114,339100.0
2011-09-01 12:10:00,30.79,30.79,30.64,30.75,321200.0,23.1189,23.1189,23.0063,23.0889,321200.0
2011-09-01 12:20:00,30.75,30.81,30.7,30.79,257400.0,23.0889,23.134,23.0514,23.1189,257400.0
2011-09-01 12:30:00,30.79,30.81,30.7,30.7,190800.0,23.1189,23.134,23.0514,23.0514,190800.0
2011-09-01 12:40:00,30.7,30.76,30.65,30.65,265600.0,23.0514,23.0964,23.0138,23.0138,265600.0
2011-09-01 12:50:00,30.66,30.73,30.61,30.62,503000.0,23.0213,23.0739,22.9838,22.9913,503000.0
2011-09-01 13:00:00,30.62,30.67,30.57,30.59,259400.0,22.9913,23.0288,22.9538,22.9688,259400.0
2011-09-01 13:10:00,30.59,30.65,30.58,30.64,244600.0,22.9688,23.0138,22.9613,23.0063,244600.0
2011-09-01 13:20:00,30.64,30.69,30.59,30.64,424500.0,23.0063,23.0439,22.9688,23.0063,424500.0
2011-09-01 13:30:00,30.64,30.64,30.5,30.51,474200.0,23.0063,23.0063,22.9012,22.9087,474200.0
2011-09-01 13:40:00,30.51,30.51,30.32,30.35,866900.0,22.9087,22.9087,22.766,22.7886,866900.0
2011-09-01 13:50:00,30.35,30.36,30.21,30.22,938700.0,22.7886,22.7961,22.6834,22.691,938700.0
2011-09-01 14:00:00,30.22,30.24,30.1,30.13,997000.0,22.691,22.706,22.6009,22.6234,997000.0
2011-09-01 14:10:00,30.14,30.22,30.05,30.09,890600.0,22.6309,22.691,22.5633,22.5933,890600.0
2011-09-01 14:20:00,30.09,30.1,30.01,30.08,826200.0,22.5933,22.6009,22.5333,22.5858,826200.0
2011-09-01 14:30:00,30.08,30.18,30.06,30.08,823000.0,22.5858,22.6609,22.5708,22.5858,823000.0
2011-09-01 14:40:00,30.09,30.16,30.05,30.1,632900.0,22.5933,22.6459,22.5633,22.6009,632900.0
2011-09-01 14:50:00,30.1,30.11,30.01,30.08,808800.0,22.6009,22.6084,22.5333,22.5858,808800.0
2011-09-01 15:00:00,30.08,30.09,30.02,30.05,466900.0,22.5858,22.5933,22.5408,22.5633,466900.0
2011-09-01 15:10:00,30.04,30.13,30.02,30.07,548800.0,22.5558,22.6234,22.5408,22.5783,548800.0
2011-09-01 15:20:00,30.07,30.17,30.03,30.08,587100.0,22.5783,22.6534,22.5483,22.5858,587100.0
2011-09-01 15:30:00,30.09,30.1,30.03,30.05,700000.0,22.5933,22.6009,22.5483,22.5633,700000.0
2011-09-01 15:40:00,30.05,30.11,30.01,30.1,1320200.0,22.5633,22.6084,22.5333,22.6009,1320200.0
2011-09-01 15:50:00,30.11,30.11,30.0,30.0,2550800.0,22.6084,22.6084,22.5258,22.5258,2550800.0
2011-09-02 09:30:00,28.32,28.67,28.26,28.4,2616200.0,21.2643,21.5271,21.2193,21.3244,2616200.0
2011-09-02 09:40:00,28.39,28.78,28.37,28.75,1503600.0,21.3169,21.6097,21.3019,21.5872,1503600.0
2011-09-02 09:50:00,28.75,28.95,28.72,28.88,1338000.0,21.5872,21.7374,21.5647,21.6848,1338000.0
2011-09-02 10:00:00,28.88,29.01,28.79,28.94,1951600.0,21.6848,21.7824,21.6172,21.7299,1951600.0
2011-09-02 10:10:00,28.94,29.01,28.78,29.0,1140000.0,21.7299,21.7824,21.6097,21.7749,1140000.0
2011-09-02 10:20:00,29.01,29.03,28.85,28.9,542800.0,21.7824,21.7974,21.6623,21.6998,542800.0
2011-09-02 10:30:00,28.9,28.91,28.78,28.87,939300.0,21.6998,21.7073,21.6097,21.6773,939300.0
2011-09-02 10:40:00,28.88,28.93,28.77,28.89,681100.0,21.6848,21.7223,21.6022,21.6923,681100.0
2011-09-02 10:50:00,28.89,28.9,28.8,28.89,640300.0,21.6923,21.6998,21.6247,21.6923,640300.0
2011-09-02 11:00:00,28.88,28.96,28.85,28.85,499500.0,21.6848,21.7449,21.6623,21.6623,499500.0
2011-09-02 11:10:00,28.85,29.0,28.85,28.98,610400.0,21.6623,21.7749,21.6623,21.7599,610400.0
2011-09-02 11:20:00,28.98,29.03,28.91,28.94,593100.0,21.7599,21.7974,21.7073,21.7299,593100.0
2011-09-02 11:30:00,28.94,28.94,28.85,28.92,372700.0,21.7299,21.7299,21.6623,21.7148,372700.0
2011-09-02 11:40:00,28.93,28.95,28.84,28.85,350000.0,21.7223,21.7374,21.6548,21.6623,350000.0
2011-09-02 11:50:00,28.84,28.89,28.8,28.87,428200.0,21.6548,21.6923,21.6247,21.6773,428200.0
2011-09-02 12:00:00,28.88,28.94,28.85,28.9,366700.0,21.6848,21.7299,21.6623,21.6998,366700.0
2011-09-02 12:10:00,28.9,28.95,28.87,28.92,213400.0,21.6998,21.7374,21.6773,21.7148,213400.0
2011-09-02 12:20:00,28.93,28.94,28.82,28.85,297800.0,21.7223,21.7299,21.6398,21.6623,297800.0
2011-09-02 12:30:00,28.85,28.88,28.82,28.87,233200.0,21.6623,21.6848,21.6398,21.6773,233200.0
2011-09-02 12:40:00,28.88,28.91,28.82,28.86,273100.0,21.6848,21.7073,21.6398,21.6698,273100.0
2011-09-02 12:50:00,28.85,28.88,28.81,28.87,342600.0,21.6623,21.6848,21.6322,21.6773,342600.0
2011-09-02 13:00:00,28.87,28.89,28.81,28.81,265600.0,21.6773,21.6923,21.6322,21.6322,265600.0
2011-09-02 13:10:00,28.82,28.86,28.72,28.73,565800.0,21.6398,21.6698,21.5647,21.5722,565800.0
2011-09-02 13:20:00,28.73,28.74,28.61,28.63,1193700.0,21.5722,21.5797,21.4821,21.4971,1193700.0
2011-09-02 13:30:00,28.64,28.67,28.53,28.59,784100.0,21.5046,21.5271,21.422,21.4671,784100.0
2011-09-02 13:40:00,28.59,28.68,28.58,28.68,467200.0,21.4671,21.5346,21.4595,21.5346,467200.0
2011-09-02 13:50:00,28.67,28.74,28.65,28.7,355500.0,21.5271,21.5797,21.5121,21.5497,355500.0
2011-09-02 14:00:00,28.71,28.73,28.6,28.62,443700.0,21.5572,21.5722,21.4746,21.4896,443700.0
2011-09-02 14:10:00,28.63,28.68,28.46,28.55,1447300.0,21.4971,21.5346,21.3694,21.437,1447300.0
2011-09-02 14:20:00,28.55,28.59,28.5,28.51,484800.0,21.437,21.4671,21.3995,21.407,484800.0
2011-09-02 14:30:00,28.51,28.54,28.42,28.53,944800.0,21.407,21.4295,21.3394,21.422,944800.0
2011-09-02 14:40:00,28.52,28.58,28.48,28.48,423100.0,21.4145,21.4595,21.3845,21.3845,423100.0
2011-09-02 14:50:00,28.48,28.59,28.48,28.55,483400.0,21.3845,21.4671,21.3845,21.437,483400.0
2011-09-02 15:00:00,28.55,28.58,28.4,28.42,898200.0,21.437,21.4595,21.3244,21.3394,898200.0
2011-09-02 15:10:00,28.42,28.48,28.4,28.42,774500.0,21.3394,21.3845,21.3244,21.3394,774500.0
2011-09-02 15:20:00,28.41,28.47,28.41,28.44,716700.0,21.3319,21.377,21.3319,21.3544,716700.0
2011-09-02 15:30:00,28.43,28.59,28.43,28.59,986700.0,21.3469,21.4671,21.3469,21.4671,986700.0
2011-09-02 15:40:00,28.59,28.67,28.51,28.52,1397900.0,21.4671,21.5271,21.407,21.4145,1397900.0
2011-09-02 15:50:00,28.52,28.59,28.39,28.43,3459100.0,21.4145,21.4671,21.3169,21.3469,3459100.0
2011-09-06 09:30:00,27.04,27.1,26.71,26.8,3612000.0,20.3032,20.3483,20.0554,20.123,3612000.0
2011-09-06 09:40:00,26.81,26.87,26.63,26.65,2277700.0,20.1305,20.1756,19.9954,20.0104,2277700.0
2011-09-06 09:50:00,26.64,26.89,26.6,26.83,2411200.0,20.0029,20.1906,19.9728,20.1455,2411200.0
2011-09-06 10:00:00,26.82,27.03,26.7,27.02,2410800.0,20.138,20.2957,20.0479,20.2882,2410800.0
2011-09-06 10:10:00,27.03,27.08,26.81,26.84,1362500.0,20.2957,20.3333,20.1305,20.1531,1362500.0
2011-09-06 10:20:00,26.84,26.95,26.8,26.93,1052700.0,20.1531,20.2356,20.123,20.2206,1052700.0
2011-09-06 10:30:00,26.93,27.01,26.86,26.97,1431200.0,20.2206,20.2807,20.1681,20.2507,1431200.0
2011-09-06 10:40:00,26.97,27.09,26.92,27.0,1357200.0,20.2507,20.3408,20.2131,20.2732,1357200.0
2011-09-06 10:50:00,26.99,27.33,26.97,27.32,1482800.0,20.2657,20.521,20.2507,20.5135,1482800.0
2011-09-06 11:00:00,27.31,27.39,27.21,27.36,1081800.0,20.506,20.566,20.4309,20.5435,1081800.0
2011-09-06 11:10:00,27.37,27.47,27.27,27.42,1187200.0,20.551,20.6261,20.4759,20.5886,1187200.0
2011-09-06 11:20:00,27.4,27.5,27.36,27.5,881700.0,20.5735,20.6486,20.5435,20.6486,881700.0
2011-09-06 11:30:00,27.5,27.57,27.43,27.43,703600.0,20.6486,20.7012,20.5961,20.5961,703600.0
2011-09-06 11:40:00,27.44,27.55,27.41,27.42,665200.0,20.6036,20.6862,20.581,20.5886,665200.0
2011-09-06 11:50:00,27.41,27.53,27.41,27.43,711200.0,20.581,20.6711,20.581,20.5961,711200.0
2011-09-06 12:00:00,27.44,27.51,27.38,27.43,811800.0,20.6036,20.6561,20.5585,20.5961,811800.0
2011-09-06 12:10:00,27.42,27.65,27.42,27.63,775900.0,20.5886,20.7612,20.5886,20.7462,775900.0
2011-09-06 12:20:00,27.62,27.86,27.62,27.71,959600.0,20.7387,20.9189,20.7387,20.8063,959600.0
2011-09-06 12:30:00,27.71,27.71,27.54,27.57,912400.0,20.8063,20.8063,20.6787,20.7012,912400.0
2011-09-06 12:40:00,27.56,27.6,27.52,27.59,341700.0,20.6937,20.7237,20.6636,20.7162,341700.0
2011-09-06 12:50:00,27.59,27.65,27.54,27.61,464000.0,20.7162,20.7612,20.6787,20.7312,464000.0
2011-09-06 13:00:00,27.61,27.64,27.55,27.61,329400.0,20.7312,20.7537,20.6862,20.7312,329400.0
2011-09-06 13:10:00,27.62,27.71,27.57,27.61,528000.0,20.7387,20.8063,20.7012,20.7312,528000.0
2011-09-06 13:20:00,27.61,27.69,27.58,27.59,364900.0,20.7312,20.7913,20.7087,20.7162,364900.0
2011-09-06 13:30:00,27.58,27.64,27.51,27.63,772400.0,20.7087,20.7537,20.6561,20.7462,772400.0
2011-09-06 13:40:00,27.63,27.81,27.61,27.81,596300.0,20.7462,20.8814,20.7312,20.8814,596300.0
2011-09-06 13:50:00,27.82,27.83,27.72,27.74,420000.0,20.8889,20.8964,20.8138,20.8288,420000.0
2011-09-06 14:00:00,27.72,27.77,27.66,27.74,456100.0,20.8138,20.8514,20.7688,20.8288,456100.0
2011-09-06 14:10:00,27.74,27.92,27.69,27.89,649600.0,20.8288,20.964,20.7913,20.9415,649600.0
2011-09-06 14:20:00,27.89,27.91,27.8,27.83,352500.0,20.9415,20.9565,20.8739,20.8964,352500.0
2011-09-06 14:30:00,27.83,27.84,27.76,27.77,356300.0,20.8964,20.9039,20.8438,20.8514,356300.0
2011-09-06 14:40:00,27.77,27.84,27.76,27.81,510100.0,20.8514,20.9039,20.8438,20.8814,510100.0
2011-09-06 14:50:00,27.81,27.83,27.71,27.72,613400.0,20.8814,20.8964,20.8063,20.8138,613400.0
2011-09-06 15:00:00,27.71,27.72,27.51,27.51,824400.0,20.8063,20.8138,20.6561,20.6561,824400.0
2011-09-06 15:10:00,27.51,27.53,27.4,27.43,1114100.0,20.6561,20.6711,20.5735,20.5961,1114100.0
2011-09-06 15:20:00,27.42,27.51,27.4,27.4,752400.0,20.5886,20.6561,20.5735,20.5735,752400.0
2011-09-06 15:30:00,27.4,27.47,27.3,27.46,1052700.0,20.5735,20.6261,20.4984,20.6186,1052700.0
2011-09-06 15:40:00,27.45,27.6,27.43,27.56,2092200.0,20.6111,20.7237,20.5961,20.6937,2092200.0
2011-09-06 15:50:00,27.56,27.78,27.55,27.71,3442300.0,20.6937,20.8589,20.6862,20.8063,3442300.0
2011-09-07 09:30:00,28.33,28.56,28.1,28.39,2267600.0,21.2718,21.4445,21.0991,21.3169,2267600.0
2011-09-07 09:40:00,28.4,28.49,28.28,28.35,1157200.0,21.3244,21.392,21.2343,21.2869,1157200.0
2011-09-07 09:50:00,28.36,28.49,28.24,28.48,1102800.0,21.2944,21.392,21.2043,21.3845,1102800.0
2011-09-07 10:00:00,28.49,28.67,28.37,28.6,1183000.0,21.392,21.5271,21.3019,21.4746,1183000.0
2011-09-07 10:10:00,28.61,28.65,28.45,28.47,802000.0,21.4821,21.5121,21.3619,21.377,802000.0
2011-09-07 10:20:00,28.48,28.58,28.43,28.46,552200.0,21.3845,21.4595,21.3469,21.3694,552200.0
2011-09-07 10:30:00,28.45,28.53,28.44,28.47,675300.0,21.3619,21.422,21.3544,21.377,675300.0
2011-09-07 10:40:00,28.46,28.53,28.38,28.38,543800.0,21.3694,21.422,21.3094,21.3094,543800.0
2011-09-07 10:50:00,28.38,28.49,28.37,28.46,412100.0,21.3094,21.392,21.3019,21.3694,412100.0
2011-09-07 11:00:00,28.47,28.61,28.42,28.55,563700.0,21.377,21.4821,21.3394,21.437,563700.0
2011-09-07 11:10:00,28.55,28.61,28.52,28.57,490600.0,21.437,21.4821,21.4145,21.452,490600.0
2011-09-07 11:20:00,28.58,28.64,28.54,28.57,406500.0,21.4595,21.5046,21.4295,21.452,406500.0
2011-09-07 11:30:00,28.57,28.59,28.44,28.46,911900.0,21.452,21.4671,21.3544,21.3694,911900.0
2011-09-07 11:40:00,28.46,28.53,28.41,28.52,444200.0,21.3694,21.422,21.3319,21.4145,444200.0
2011-09-07 11:50:00,28.52,28.58,28.51,28.55,714700.0,21.4145,21.4595,21.407,21.437,714700.0
2011-09-07 12:00:00,28.55,28.56,28.49,28.52,353000.0,21.437,21.4445,21.392,21.4145,353000.0
2011-09-07 12:10:00,28.52,28.63,28.51,28.62,359700.0,21.4145,21.4971,21.407,21.4896,359700.0
2011-09-07 12:20:00,28.62,28.63,28.55,28.59,249100.0,21.4896,21.4971,21.437,21.4671,249100.0
2011-09-07 12:30:00,28.6,28.84,28.6,28.82,906600.0,21.4746,21.6548,21.4746,21.6398,906600.0
2011-09-07 12:40:00,28.82,28.86,28.72,28.73,477100.0,21.6398,21.6698,21.5647,21.5722,477100.0
2011-09-07 12:50:00,28.73,28.82,28.72,28.8,359100.0,21.5722,21.6398,21.5647,21.6247,359100.0
2011-09-07 13:00:00,28.79,28.87,28.73,28.78,503300.0,21.6172,21.6773,21.5722,21.6097,503300.0
2011-09-07 13:10:00,28.78,28.95,28.76,28.95,666200.0,21.6097,21.7374,21.5947,21.7374,666200.0
2011-09-07 13:20:00,28.95,28.96,28.88,28.91,424100.0,21.7374,21.7449,21.6848,21.7073,424100.0
2011-09-07 13:30:00,28.92,28.92,28.86,28.87,424400.0,21.7148,21.7148,21.6698,21.6773,424400.0
2011-09-07 13:40:00,28.87,28.88,28.82,28.88,342700.0,21.6773,21.6848,21.6398,21.6848,342700.0
2011-09-07 13:50:00,28.88,28.97,28.86,28.94,446400.0,21.6848,21.7524,21.6698,21.7299,446400.0
2011-09-07 14:00:00,28.94,29.13,28.92,29.08,835700.0,21.7299,21.8725,21.7148,21.835,835700.0
2011-09-07 14:10:00,29.08,29.15,29.05,29.14,665500.0,21.835,21.8875,21.8125,21.88,665500.0
2011-09-07 14:20:00,29.14,29.17,29.05,29.15,452300.0,21.88,21.9026,21.8125,21.8875,452300.0
2011-09-07 14:30:00,29.15,29.2,29.1,29.17,626400.0,21.8875,21.9251,21.85,21.9026,626400.0
2011-09-07 14:40:00,29.16,29.19,29.11,29.16,526100.0,21.895,21.9176,21.8575,21.895,526100.0
2011-09-07 14:50:00,29.16,29.16,29.07,29.13,425900.0,21.895,21.895,21.8275,21.8725,425900.0
2011-09-07 15:00:00,29.12,29.13,29.0,29.06,435800.0,21.865,21.8725,21.7749,21.82,435800.0
2011-09-07 15:10:00,29.05,29.05,28.97,28.98,463000.0,21.8125,21.8125,21.7524,21.7599,463000.0
2011-09-07 15:20:00,28.98,28.98,28.82,28.86,1044000.0,21.7599,21.7599,21.6398,21.6698,1044000.0
2011-09-07 15:30:00,28.87,28.91,28.61,28.69,1530900.0,21.6773,21.7073,21.4821,21.5421,1530900.0
2011-09-07 15:40:00,28.69,28.81,28.69,28.78,1969000.0,21.5421,21.6322,21.5421,21.6097,1969000.0
2011-09-07 15:50:00,28.78,28.98,28.72,28.97,3565400.0,21.6097,21.7599,21.5647,21.7524,3565400.0
2011-09-08 09:30:00,28.63,28.84,28.43,28.64,1749500.0,21.4971,21.6548,21.3469,21.5046,1749500.0
2011-09-08 09:40:00,28.63,28.83,28.5,28.52,1020500.0,21.4971,21.6473,21.3995,21.4145,1020500.0
2011-09-08 09:50:00,28.52,28.54,28.2,28.33,1856700.0,21.4145,21.4295,21.1742,21.2718,1856700.0
2011-09-08 10:00:00,28.34,28.34,28.12,28.33,1749700.0,21.2793,21.2793,21.1142,21.2718,1749700.0
2011-09-08 10:10:00,28.32,28.46,28.3,28.45,1132900.0,21.2643,21.3694,21.2493,21.3619,1132900.0
2011-09-08 10:20:00,28.45,28.47,28.23,28.26,829200.0,21.3619,21.377,21.1967,21.2193,829200.0
2011-09-08 10:30:00,28.27,28.47,28.27,28.44,767500.0,21.2268,21.377,21.2268,21.3544,767500.0
2011-09-08 10:40:00,28.45,28.55,28.35,28.36,971200.0,21.3619,21.437,21.2869,21.2944,971200.0
2011-09-08 10:50:00,28.36,28.69,28.36,28.68,923100.0,21.2944,21.5421,21.2944,21.5346,923100.0
2011-09-08 11:00:00,28.69,28.74,28.62,28.7,1000000.0,21.5421,21.5797,21.4896,21.5497,1000000.0
2011-09-08 11:10:00,28.71,28.71,28.56,28.57,1043100.0,21.5572,21.5572,21.4445,21.452,1043100.0
2011-09-08 11:20:00,28.57,28.64,28.49,28.62,789500.0,21.452,21.5046,21.392,21.4896,789500.0
2011-09-08 11:30:00,28.62,28.74,28.61,28.71,678900.0,21.4896,21.5797,21.4821,21.5572,678900.0
2011-09-08 11:40:00,28.71,28.71,28.55,28.58,538300.0,21.5572,21.5572,21.437,21.4595,538300.0
2011-09-08 11:50:00,28.58,28.65,28.42,28.44,876900.0,21.4595,21.5121,21.3394,21.3544,876900.0
2011-09-08 12:00:00,28.43,28.51,28.38,28.47,711600.0,21.3469,21.407,21.3094,21.377,711600.0
2011-09-08 12:10:00,28.47,28.5,28.43,28.46,329000.0,21.377,21.3995,21.3469,21.3694,329000.0
2011-09-08 12:20:00,28.45,28.5,28.36,28.38,389800.0,21.3619,21.3995,21.2944,21.3094,389800.0
2011-09-08 12:30:00,28.39,28.5,28.32,28.42,547400.0,21.3169,21.3995,21.2643,21.3394,547400.0
2011-09-08 12:40:00,28.43,28.49,28.36,28.44,368700.0,21.3469,21.392,21.2944,21.3544,368700.0
2011-09-08 12:50:00,28.43,28.56,28.43,28.53,317000.0,21.3469,21.4445,21.3469,21.422,317000.0
2011-09-08 13:00:00,28.54,28.55,28.47,28.53,216000.0,21.4295,21.437,21.377,21.422,216000.0
2011-09-08 13:10:00,28.52,28.53,28.4,28.45,303600.0,21.4145,21.422,21.3244,21.3619,303600.0
2011-09-08 13:20:00,28.45,28.46,28.4,28.45,314100.0,21.3619,21.3694,21.3244,21.3619,314100.0
2011-09-08 13:30:00,28.45,28.52,28.24,28.33,967000.0,21.3619,21.4145,21.2043,21.2718,967000.0
2011-09-08 13:40:00,28.33,28.34,28.12,28.21,1035000.0,21.2718,21.2793,21.1142,21.1817,1035000.0
2011-09-08 13:50:00,28.21,28.25,28.11,28.2,750900.0,21.1817,21.2118,21.1066,21.1742,750900.0
2011-09-08 14:00:00,28.21,28.32,28.18,28.28,607000.0,21.1817,21.2643,21.1592,21.2343,607000.0
2011-09-08 14:10:00,28.27,28.31,28.18,28.2,599000.0,21.2268,21.2568,21.1592,21.1742,599000.0
2011-09-08 14:20:00,28.2,28.2,28.03,28.07,795500.0,21.1742,21.1742,21.0466,21.0766,795500.0
2011-09-08 14:30:00,28.07,28.14,28.03,28.07,581300.0,21.0766,21.1292,21.0466,21.0766,581300.0
2011-09-08 14:40:00,28.07,28.14,28.03,28.09,666900.0,21.0766,21.1292,21.0466,21.0916,666900.0
2011-09-08 14:50:00,28.09,28.14,28.0,28.11,943500.0,21.0916,21.1292,21.024,21.1066,943500.0
2011-09-08 15:00:00,28.1,28.11,27.93,28.01,1095900.0,21.0991,21.1066,20.9715,21.0316,1095900.0
2011-09-08 15:10:00,28.01,28.01,27.84,27.96,1046700.0,21.0316,21.0316,20.9039,20.994,1046700.0
2011-09-08 15:20:00,27.96,28.07,27.94,28.05,986100.0,20.994,21.0766,20.979,21.0616,986100.0
2011-09-08 15:30:00,28.06,28.1,27.99,28.08,1146400.0,21.0691,21.0991,21.0165,21.0841,1146400.0
2011-09-08 15:40:00,28.08,28.15,28.08,28.14,1536800.0,21.0841,21.1367,21.0841,21.1292,1536800.0
2011-09-08 15:50:00,28.13,28.14,27.99,27.99,2553700.0,21.1217,21.1292,21.0165,21.0165,2553700.0
2011-09-09 09:30:00,27.57,27.8,27.46,27.47,2801900.0,20.7012,20.8739,20.6186,20.6261,2801900.0
2011-09-09 09:40:00,27.47,27.49,27.24,27.43,2057600.0,20.6261,20.6411,20.4534,20.5961,2057600.0
2011-09-09 09:50:00,27.43,27.49,27.23,27.39,1330500.0,20.5961,20.6411,20.4459,20.566,1330500.0
2011-09-09 10:00:00,27.4,27.53,27.26,27.28,1034000.0,20.5735,20.6711,20.4684,20.4834,1034000.0
2011-09-09 10:10:00,27.29,27.42,27.28,27.38,877800.0,20.4909,20.5886,20.4834,20.5585,877800.0
2011-09-09 10:20:00,27.39,27.53,27.31,27.52,952900.0,20.566,20.6711,20.506,20.6636,952900.0
2011-09-09 10:30:00,27.53,27.54,27.38,27.47,943200.0,20.6711,20.6787,20.5585,20.6261,943200.0
2011-09-09 10:40:00,27.46,27.58,27.42,27.57,915300.0,20.6186,20.7087,20.5886,20.7012,915300.0
2011-09-09 10:50:00,27.57,27.61,27.4,27.41,860800.0,20.7012,20.7312,20.5735,20.581,860800.0
2011-09-09 11:00:00,27.41,27.52,27.37,27.51,641200.0,20.581,20.6636,20.551,20.6561,641200.0
2011-09-09 11:10:00,27.51,27.72,27.27,27.29,1955000.0,20.6561,20.8138,20.4759,20.4909,1955000.0
2011-09-09 11:20:00,27.28,27.28,27.01,27.02,1706100.0,20.4834,20.4834,20.2807,20.2882,1706100.0
2011-09-09 11:30:00,27.02,27.12,26.98,27.0,1835100.0,20.2882,20.3633,20.2582,20.2732,1835100.0
2011-09-09 11:40:00,27.0,27.03,26.71,26.78,2128900.0,20.2732,20.2957,20.0554,20.108,2128900.0
2011-09-09 11:50:00,26.78,26.9,26.7,26.82,1608400.0,20.108,20.1981,20.0479,20.138,1608400.0
2011-09-09 12:00:00,26.83,26.85,26.65,26.68,760300.0,20.1455,20.1606,20.0104,20.0329,760300.0
2011-09-09 12:10:00,26.68,26.82,26.64,26.79,810600.0,20.0329,20.138,20.0029,20.1155,810600.0
2011-09-09 12:20:00,26.79,26.93,26.76,26.83,1131700.0,20.1155,20.2206,20.093,20.1455,1131700.0
2011-09-09 12:30:00,26.83,26.87,26.73,26.81,951300.0,20.1455,20.1756,20.0705,20.1305,951300.0
2011-09-09 12:40:00,26.82,26.91,26.78,26.87,480600.0,20.138,20.2056,20.108,20.1756,480600.0
2011-09-09 12:50:00,26.88,27.14,26.83,27.12,751000.0,20.1831,20.3783,20.1455,20.3633,751000.0
2011-09-09 13:00:00,27.13,27.13,26.95,27.06,495100.0,20.3708,20.3708,20.2356,20.3182,495100.0
2011-09-09 13:10:00,27.06,27.19,27.03,27.08,484900.0,20.3182,20.4159,20.2957,20.3333,484900.0
2011-09-09 13:20:00,27.08,27.1,26.95,27.03,375700.0,20.3333,20.3483,20.2356,20.2957,375700.0
2011-09-09 13:30:00,27.03,27.06,26.92,26.97,339000.0,20.2957,20.3182,20.2131,20.2507,339000.0
2011-09-09 13:40:00,26.96,27.05,26.91,26.93,405100.0,20.2432,20.3107,20.2056,20.2206,405100.0
2011-09-09 13:50:00,26.92,26.99,26.9,26.99,335500.0,20.2131,20.2657,20.1981,20.2657,335500.0
2011-09-09 14:00:00,26.99,27.07,26.95,27.05,468000.0,20.2657,20.3258,20.2356,20.3107,468000.0
2011-09-09 14:10:00,27.05,27.05,26.86,26.9,514100.0,20.3107,20.3107,20.1681,20.1981,514100.0
2011-09-09 14:20:00,26.9,26.97,26.84,26.86,402700.0,20.1981,20.2507,20.1531,20.1681,402700.0
2011-09-09 14:30:00,26.86,26.87,26.77,26.82,722600.0,20.1681,20.1756,20.1005,20.138,722600.0
2011-09-09 14:40:00,26.83,26.98,26.81,26.81,526200.0,20.1455,20.2582,20.1305,20.1305,526200.0
2011-09-09 14:50:00,26.81,26.82,26.75,26.76,867000.0,20.1305,20.138,20.0855,20.093,867000.0
2011-09-09 15:00:00,26.75,26.78,26.71,26.75,1417900.0,20.0855,20.108,20.0554,20.0855,1417900.0
2011-09-09 15:10:00,26.75,26.85,26.68,26.82,1137200.0,20.0855,20.1606,20.0329,20.138,1137200.0
2011-09-09 15:20:00,26.82,26.83,26.71,26.73,592800.0,20.138,20.1455,20.0554,20.0705,592800.0
2011-09-09 15:30:00,26.72,26.89,26.71,26.88,1190300.0,20.063,20.1906,20.0554,20.1831,1190300.0
2011-09-09 15:40:00,26.88,26.94,26.78,26.91,2222100.0,20.1831,20.2281,20.108,20.2056,2222100.0
2011-09-09 15:50:00,26.92,26.92,26.73,26.75,3537100.0,20.2131,20.2131,20.0705,20.0855,3537100.0
2011-09-12 09:30:00,26.2,26.62,26.1,26.52,3072600.0,19.6725,19.9879,19.5974,19.9128,3072600.0
2011-09-12 09:40:00,26.51,26.72,26.4,26.54,2301900.0,19.9053,20.063,19.8227,19.9278,2301900.0
2011-09-12 09:50:00,26.54,26.87,26.48,26.73,2099700.0,19.9278,20.1756,19.8827,20.0705,2099700.0
2011-09-12 10:00:00,26.73,26.88,26.68,26.81,1948000.0,20.0705,20.1831,20.0329,20.1305,1948000.0
2011-09-12 10:10:00,26.82,26.84,26.51,26.56,1149700.0,20.138,20.1531,19.9053,19.9428,1149700.0
2011-09-12 10:20:00,26.56,26.67,26.55,26.58,885700.0,19.9428,20.0254,19.9353,19.9578,885700.0
2011-09-12 10:30:00,26.58,26.66,26.55,26.59,719100.0,19.9578,20.0179,19.9353,19.9653,719100.0
2011-09-12 10:40:00,26.59,26.6,26.36,26.43,1252900.0,19.9653,19.9728,19.7926,19.8452,1252900.0
2011-09-12 10:50:00,26.43,26.51,26.33,26.36,957100.0,19.8452,19.9053,19.7701,19.7926,957100.0
2011-09-12 11:00:00,26.37,26.51,26.29,26.49,817300.0,19.8001,19.9053,19.7401,19.8903,817300.0
2011-09-12 11:10:00,26.5,26.57,26.38,26.57,774000.0,19.8978,19.9503,19.8077,19.9503,774000.0
2011-09-12 11:20:00,26.57,26.67,26.5,26.63,646400.0,19.9503,20.0254,19.8978,19.9954,646400.0
2011-09-12 11:30:00,26.63,26.65,26.55,26.61,887600.0,19.9954,20.0104,19.9353,19.9804,887600.0
2011-09-12 11:40:00,26.61,26.66,26.46,26.46,575800.0,19.9804,20.0179,19.8677,19.8677,575800.0
2011-09-12 11:50:00,26.46,26.48,26.32,26.35,603900.0,19.8677,19.8827,19.7626,19.7851,603900.0
2011-09-12 12:00:00,26.34,26.42,26.26,26.3,622200.0,19.7776,19.8377,19.7176,19.7476,622200.0
2011-09-12 12:10:00,26.31,26.36,26.29,26.3,435400.0,19.7551,19.7926,19.7401,19.7476,435400.0
2011-09-12 12:20:00,26.3,26.44,26.3,26.44,332200.0,19.7476,19.8527,19.7476,19.8527,332200.0
2011-09-12 12:30:00,26.44,26.45,26.3,26.33,489900.0,19.8527,19.8602,19.7476,19.7701,489900.0
2011-09-12 12:40:00,26.32,26.33,26.27,26.28,303100.0,19.7626,19.7701,19.7251,19.7326,303100.0
2011-09-12 12:50:00,26.28,26.42,26.28,26.42,317700.0,19.7326,19.8377,19.7326,19.8377,317700.0
2011-09-12 13:00:00,26.41,26.5,26.35,26.36,522300.0,19.8302,19.8978,19.7851,19.7926,522300.0
2011-09-12 13:10:00,26.37,26.43,26.26,26.31,675100.0,19.8001,19.8452,19.7176,19.7551,675100.0
2011-09-12 13:20:00,26.3,26.3,26.2,26.21,682300.0,19.7476,19.7476,19.6725,19.68,682300.0
2011-09-12 13:30:00,26.22,26.23,26.15,26.2,903700.0,19.6875,19.695,19.635,19.6725,903700.0
2011-09-12 13:40:00,26.19,26.25,26.16,26.22,646000.0,19.665,19.71,19.6425,19.6875,646000.0
2011-09-12 13:50:00,26.22,26.3,26.18,26.22,620100.0,19.6875,19.7476,19.6575,19.6875,620100.0
2011-09-12 14:00:00,26.22,26.23,26.06,26.14,1136500.0,19.6875,19.695,19.5674,19.6275,1136500.0
2011-09-12 14:10:00,26.13,26.16,26.05,26.09,557200.0,19.6199,19.6425,19.5599,19.5899,557200.0
2011-09-12 14:20:00,26.08,26.2,26.07,26.15,592400.0,19.5824,19.6725,19.5749,19.635,592400.0
2011-09-12 14:30:00,26.16,26.43,26.12,26.35,1647200.0,19.6425,19.8452,19.6124,19.7851,1647200.0
2011-09-12 14:40:00,26.34,26.62,26.33,26.47,1377500.0,19.7776,19.9879,19.7701,19.8752,1377500.0
2011-09-12 14:50:00,26.46,26.47,26.33,26.37,622700.0,19.8677,19.8752,19.7701,19.8001,622700.0
2011-09-12 15:00:00,26.37,26.44,26.25,26.26,817200.0,19.8001,19.8527,19.71,19.7176,817200.0
2011-09-12 15:10:00,26.26,26.36,26.15,26.28,859500.0,19.7176,19.7926,19.635,19.7326,859500.0
2011-09-12 15:20:00,26.28,26.46,26.22,26.41,1072400.0,19.7326,19.8677,19.6875,19.8302,1072400.0
2011-09-12 15:30:00,26.41,26.58,26.41,26.55,1218000.0,19.8302,19.9578,19.8302,19.9353,1218000.0
2011-09-12 15:40:00,26.54,26.77,26.49,26.7,2310400.0,19.9278,20.1005,19.8903,20.0479,2310400.0
2011-09-12 15:50:00,26.7,26.98,26.7,26.97,3313700.0,20.0479,20.2582,20.0479,20.2507,3313700.0
2011-09-13 09:30:00,27.2,27.24,26.95,27.06,2221400.0,20.4234,20.4534,20.2356,20.3182,2221400.0
2011-09-13 09:40:00,27.06,27.39,26.9,27.39,2182800.0,20.3182,20.566,20.1981,20.566,2182800.0
2011-09-13 09:50:00,27.38,27.58,27.38,27.54,1899200.0,20.5585,20.7087,20.5585,20.6787,1899200.0
2011-09-13 10:00:00,27.55,27.65,27.41,27.58,1816800.0,20.6862,20.7612,20.581,20.7087,1816800.0
2011-09-13 10:10:00,27.58,27.64,27.46,27.49,1225600.0,20.7087,20.7537,20.6186,20.6411,1225600.0
2011-09-13 10:20:00,27.48,27.54,27.4,27.42,886200.0,20.6336,20.6787,20.5735,20.5886,886200.0
2011-09-13 10:30:00,27.41,27.46,27.13,27.22,1448500.0,20.581,20.6186,20.3708,20.4384,1448500.0
2011-09-13 10:40:00,27.23,27.39,27.19,27.33,824400.0,20.4459,20.566,20.4159,20.521,824400.0
2011-09-13 10:50:00,27.33,27.42,27.14,27.17,628000.0,20.521,20.5886,20.3783,20.4008,628000.0
2011-09-13 11:00:00,27.16,27.23,27.04,27.1,669400.0,20.3933,20.4459,20.3032,20.3483,669400.0
2011-09-13 11:10:00,27.11,27.19,27.03,27.06,580900.0,20.3558,20.4159,20.2957,20.3182,580900.0
2011-09-13 11:20:00,27.07,27.09,26.9,26.99,663400.0,20.3258,20.3408,20.1981,20.2657,663400.0
2011-09-13 11:30:00,27.0,27.18,26.95,27.15,813300.0,20.2732,20.4083,20.2356,20.3858,813300.0
2011-09-13 11:40:00,27.15,27.24,27.09,27.12,893600.0,20.3858,20.4534,20.3408,20.3633,893600.0
2011-09-13 11:50:00,27.12,27.15,27.04,27.04,421200.0,20.3633,20.3858,20.3032,20.3032,421200.0
2011-09-13 12:00:00,27.04,27.28,26.94,27.09,659300.0,20.3032,20.4834,20.2281,20.3408,659300.0
2011-09-13 12:10:00,27.09,27.12,27.02,27.07,551700.0,20.3408,20.3633,20.2882,20.3258,551700.0
2011-09-13 12:20:00,27.07,27.1,27.0,27.05,488000.0,20.3258,20.3483,20.2732,20.3107,488000.0
2011-09-13 12:30:00,27.05,27.09,26.98,27.07,325700.0,20.3107,20.3408,20.2582,20.3258,325700.0
2011-09-13 12:40:00,27.06,27.15,27.05,27.13,438100.0,20.3182,20.3858,20.3107,20.3708,438100.0
2011-09-13 12:50:00,27.12,27.16,27.06,27.11,395400.0,20.3633,20.3933,20.3182,20.3558,395400.0
2011-09-13 13:00:00,27.11,27.24,27.11,27.17,449700.0,20.3558,20.4534,20.3558,20.4008,449700.0
2011-09-13 13:10:00,27.17,27.22,27.13,27.19,278200.0,20.4008,20.4384,20.3708,20.4159,278200.0
2011-09-13 13:20:00,27.2,27.22,27.16,27.19,221300.0,20.4234,20.4384,20.3933,20.4159,221300.0
2011-09-13 13:30:00,27.19,27.2,27.11,27.19,514600.0,20.4159,20.4234,20.3558,20.4159,514600.0
2011-09-13 13:40:00,27.19,27.33,27.18,27.32,493800.0,20.4159,20.521,20.4083,20.5135,493800.0
2011-09-13 13:50:00,27.32,27.37,27.21,27.25,401800.0,20.5135,20.551,20.4309,20.4609,401800.0
2011-09-13 14:00:00,27.24,27.25,27.17,27.22,394700.0,20.4534,20.4609,20.4008,20.4384,394700.0
2011-09-13 14:10:00,27.22,27.27,27.17,27.21,404000.0,20.4384,20.4759,20.4008,20.4309,404000.0
2011-09-13 14:20:00,27.22,27.37,27.21,27.37,393900.0,20.4384,20.551,20.4309,20.551,393900.0
2011-09-13 14:30:00,27.37,27.38,27.27,27.27,411900.0,20.551,20.5585,20.4759,20.4759,411900.0
2011-09-13 14:40:00,27.27,27.32,27.16,27.16,486100.0,20.4759,20.5135,20.3933,20.3933,486100.0
2011-09-13 14:50:00,27.17,27.23,27.07,27.15,1011500.0,20.4008,20.4459,20.3258,20.3858,1011500.0
2011-09-13 15:00:00,27.16,27.22,27.09,27.15,689500.0,20.3933,20.4384,20.3408,20.3858,689500.0
2011-09-13 15:10:00,27.14,27.15,26.86,26.89,962900.0,20.3783,20.3858,20.1681,20.1906,962900.0
2011-09-13 15:20:00,26.88,27.0,26.82,27.0,1122000.0,20.1831,20.2732,20.138,20.2732,1122000.0
2011-09-13 15:30:00,27.0,27.08,26.97,27.03,1158600.0,20.2732,20.3333,20.2507,20.2957,1158600.0
2011-09-13 15:40:00,27.03,27.14,26.93,27.11,1252300.0,20.2957,20.3783,20.2206,20.3558,1252300.0
2011-09-13 15:50:00,27.11,27.13,26.93,27.04,2343100.0,20.3558,20.3708,20.2206,20.3032,2343100.0
2011-09-14 09:30:00,27.38,27.53,27.15,27.17,1779900.0,20.5585,20.6711,20.3858,20.4008,1779900.0
2011-09-14 09:40:00,27.17,27.37,27.15,27.27,1080700.0,20.4008,20.551,20.3858,20.4759,1080700.0
2011-09-14 09:50:00,27.28,27.33,27.1,27.11,844100.0,20.4834,20.521,20.3483,20.3558,844100.0
2011-09-14 10:00:00,27.11,27.14,26.96,26.96,1332000.0,20.3558,20.3783,20.2432,20.2432,1332000.0
2011-09-14 10:10:00,26.96,27.06,26.8,26.81,1231200.0,20.2432,20.3182,20.123,20.1305,1231200.0
2011-09-14 10:20:00,26.81,27.0,26.7,26.82,1491100.0,20.1305,20.2732,20.0479,20.138,1491100.0
2011-09-14 10:30:00,26.82,26.94,26.74,26.94,686900.0,20.138,20.2281,20.078,20.2281,686900.0
2011-09-14 10:40:00,26.95,26.95,26.74,26.75,728000.0,20.2356,20.2356,20.078,20.0855,728000.0
2011-09-14 10:50:00,26.74,26.94,26.73,26.91,483500.0,20.078,20.2281,20.0705,20.2056,483500.0
2011-09-14 11:00:00,26.91,27.09,26.83,27.08,684000.0,20.2056,20.3408,20.1455,20.3333,684000.0
2011-09-14 11:10:00,27.08,27.18,27.05,27.14,556100.0,20.3333,20.4083,20.3107,20.3783,556100.0
2011-09-14 11:20:00,27.14,27.3,27.14,27.29,723600.0,20.3783,20.4984,20.3783,20.4909,723600.0
2011-09-14 11:30:00,27.28,27.3,27.21,27.24,524200.0,20.4834,20.4984,20.4309,20.4534,524200.0
2011-09-14 11:40:00,27.24,27.25,27.07,27.11,594300.0,20.4534,20.4609,20.3258,20.3558,594300.0
2011-09-14 11:50:00,27.12,27.22,27.1,27.19,303600.0,20.3633,20.4384,20.3483,20.4159,303600.0
2011-09-14 12:00:00,27.2,27.21,27.08,27.12,273000.0,20.4234,20.4309,20.3333,20.3633,273000.0
2011-09-14 12:10:00,27.11,27.12,26.92,26.92,573100.0,20.3558,20.3633,20.2131,20.2131,573100.0
2011-09-14 12:20:00,26.93,26.99,26.91,26.98,277000.0,20.2206,20.2657,20.2056,20.2582,277000.0
2011-09-14 12:30:00,26.97,27.12,26.97,27.12,388600.0,20.2507,20.3633,20.2507,20.3633,388600.0
2011-09-14 12:40:00,27.12,27.13,27.04,27.05,333500.0,20.3633,20.3708,20.3032,20.3107,333500.0
2011-09-14 12:50:00,27.05,27.05,26.94,27.0,332500.0,20.3107,20.3107,20.2281,20.2732,332500.0
2011-09-14 13:00:00,27.0,27.11,26.99,27.09,340600.0,20.2732,20.3558,20.2657,20.3408,340600.0
2011-09-14 13:10:00,27.08,27.1,27.05,27.09,308600.0,20.3333,20.3483,20.3107,20.3408,308600.0
2011-09-14 13:20:00,27.09,27.13,27.05,27.09,416100.0,20.3408,20.3708,20.3107,20.3408,416100.0
2011-09-14 13:30:00,27.09,27.19,27.06,27.19,443300.0,20.3408,20.4159,20.3182,20.4159,443300.0
2011-09-14 13:40:00,27.19,27.21,27.13,27.14,650400.0,20.4159,20.4309,20.3708,20.3783,650400.0
2011-09-14 13:50:00,27.15,27.18,26.95,27.01,537400.0,20.3858,20.4083,20.2356,20.2807,537400.0
2011-09-14 14:00:00,27.02,27.22,27.01,27.21,804300.0,20.2882,20.4384,20.2807,20.4309,804300.0
2011-09-14 14:10:00,27.21,27.28,27.11,27.26,632700.0,20.4309,20.4834,20.3558,20.4684,632700.0
2011-09-14 14:20:00,27.25,27.3,27.2,27.24,489800.0,20.4609,20.4984,20.4234,20.4534,489800.0
2011-09-14 14:30:00,27.24,27.29,27.21,27.27,429800.0,20.4534,20.4909,20.4309,20.4759,429800.0
2011-09-14 14:40:00,27.27,27.31,27.25,27.28,779300.0,20.4759,20.506,20.4609,20.4834,779300.0
2011-09-14 14:50:00,27.28,27.4,27.28,27.39,493100.0,20.4834,20.5735,20.4834,20.566,493100.0
2011-09-14 15:00:00,27.38,27.54,27.38,27.52,1050700.0,20.5585,20.6787,20.5585,20.6636,1050700.0
2011-09-14 15:10:00,27.52,27.55,27.49,27.51,825100.0,20.6636,20.6862,20.6411,20.6561,825100.0
2011-09-14 15:20:00,27.51,27.67,27.45,27.64,1004100.0,20.6561,20.7763,20.6111,20.7537,1004100.0
2011-09-14 15:30:00,27.63,27.73,27.59,27.63,1522700.0,20.7462,20.8213,20.7162,20.7462,1522700.0
2011-09-14 15:40:00,27.63,27.67,27.35,27.42,1685600.0,20.7462,20.7763,20.536,20.5886,1685600.0
2011-09-14 15:50:00,27.42,27.52,27.32,27.38,2636200.0,20.5886,20.6636,20.5135,20.5585,2636200.0
2011-09-15 09:30:00,27.92,28.04,27.75,27.95,2410100.0,20.964,21.0541,20.8363,20.9865,2410100.0
2011-09-15 09:40:00,27.95,27.96,27.62,27.72,1846100.0,20.9865,20.994,20.7387,20.8138,1846100.0
2011-09-15 09:50:00,27.73,27.92,27.71,27.84,1041900.0,20.8213,20.964,20.8063,20.9039,1041900.0
2011-09-15 10:00:00,27.84,28.09,27.77,28.02,1697500.0,20.9039,21.0916,20.8514,21.0391,1697500.0
2011-09-15 10:10:00,28.01,28.02,27.84,27.98,1083900.0,21.0316,21.0391,20.9039,21.009,1083900.0
2011-09-15 10:20:00,27.97,27.99,27.74,27.74,1025500.0,21.0015,21.0165,20.8288,20.8288,1025500.0
2011-09-15 10:30:00,27.75,27.75,27.56,27.74,1476400.0,20.8363,20.8363,20.6937,20.8288,1476400.0
2011-09-15 10:40:00,27.75,27.87,27.74,27.82,868300.0,20.8363,20.9264,20.8288,20.8889,868300.0
2011-09-15 10:50:00,27.82,27.87,27.7,27.78,730200.0,20.8889,20.9264,20.7988,20.8589,730200.0
2011-09-15 11:00:00,27.77,27.83,27.71,27.83,645100.0,20.8514,20.8964,20.8063,20.8964,645100.0
2011-09-15 11:10:00,27.83,27.96,27.78,27.92,677900.0,20.8964,20.994,20.8589,20.964,677900.0
2011-09-15 11:20:00,27.91,28.0,27.88,27.96,913200.0,20.9565,21.024,20.9339,20.994,913200.0
2011-09-15 11:30:00,27.97,28.0,27.93,27.98,973700.0,21.0015,21.024,20.9715,21.009,973700.0
2011-09-15 11:40:00,27.98,27.99,27.93,27.96,421900.0,21.009,21.0165,20.9715,20.994,421900.0
2011-09-15 11:50:00,27.96,28.0,27.88,27.94,442000.0,20.994,21.024,20.9339,20.979,442000.0
2011-09-15 12:00:00,27.94,27.96,27.85,27.94,441200.0,20.979,20.994,20.9114,20.979,441200.0
2011-09-15 12:10:00,27.94,27.98,27.91,27.96,352600.0,20.979,21.009,20.9565,20.994,352600.0
2011-09-15 12:20:00,27.96,27.97,27.9,27.91,264900.0,20.994,21.0015,20.949,20.9565,264900.0
2011-09-15 12:30:00,27.9,27.97,27.87,27.96,493900.0,20.949,21.0015,20.9264,20.994,493900.0
2011-09-15 12:40:00,27.95,27.97,27.94,27.96,322900.0,20.9865,21.0015,20.979,20.994,322900.0
2011-09-15 12:50:00,27.96,27.97,27.93,27.96,288400.0,20.994,21.0015,20.9715,20.994,288400.0
2011-09-15 13:00:00,27.95,28.02,27.94,27.99,1044300.0,20.9865,21.0391,20.979,21.0165,1044300.0
2011-09-15 13:10:00,28.0,28.06,27.99,28.0,527300.0,21.024,21.0691,21.0165,21.024,527300.0
2011-09-15 13:20:00,28.01,28.06,27.99,28.0,278900.0,21.0316,21.0691,21.0165,21.024,278900.0
2011-09-15 13:30:00,28.0,28.01,27.95,27.97,372800.0,21.024,21.0316,20.9865,21.0015,372800.0
2011-09-15 13:40:00,27.97,28.09,27.95,28.08,615200.0,21.0015,21.0916,20.9865,21.0841,615200.0
2011-09-15 13:50:00,28.08,28.09,28.04,28.09,569200.0,21.0841,21.0916,21.0541,21.0916,569200.0
2011-09-15 14:00:00,28.09,28.14,28.08,28.12,721000.0,21.0916,21.1292,21.0841,21.1142,721000.0
2011-09-15 14:10:00,28.13,28.18,28.1,28.13,572700.0,21.1217,21.1592,21.0991,21.1217,572700.0
2011-09-15 14:20:00,28.12,28.13,28.04,28.12,442000.0,21.1142,21.1217,21.0541,21.1142,442000.0
2011-09-15 14:30:00,28.12,28.2,28.12,28.19,484000.0,21.1142,21.1742,21.1142,21.1667,484000.0
2011-09-15 14:40:00,28.19,28.32,28.18,28.29,812000.0,21.1667,21.2643,21.1592,21.2418,812000.0
2011-09-15 14:50:00,28.29,28.36,28.25,28.36,892400.0,21.2418,21.2944,21.2118,21.2944,892400.0
2011-09-15 15:00:00,28.36,28.49,28.35,28.47,1397700.0,21.2944,21.392,21.2869,21.377,1397700.0
2011-09-15 15:10:00,28.46,28.46,28.21,28.21,1170200.0,21.3694,21.3694,21.1817,21.1817,1170200.0
2011-09-15 15:20:00,28.21,28.31,28.16,28.24,1103800.0,21.1817,21.2568,21.1442,21.2043,1103800.0
2011-09-15 15:30:00,28.23,28.4,28.2,28.37,1843100.0,21.1967,21.3244,21.1742,21.3019,1843100.0
2011-09-15 15:40:00,28.38,28.49,28.32,28.47,2274900.0,21.3094,21.392,21.2643,21.377,2274900.0
2011-09-15 15:50:00,28.46,28.6,28.43,28.58,3191200.0,21.3694,21.4746,21.3469,21.4595,3191200.0
2011-09-16 09:30:00,28.99,29.14,28.79,28.89,7494400.0,21.7674,21.88,21.6172,21.6923,7494400.0
2011-09-16 09:40:00,28.88,29.19,28.88,29.18,1491500.0,21.6848,21.9176,21.6848,21.9101,1491500.0
2011-09-16 09:50:00,29.18,29.28,28.99,29.0,2278000.0,21.9101,21.9851,21.7674,21.7749,2278000.0
2011-09-16 10:00:00,29.0,29.06,28.66,28.84,1984200.0,21.7749,21.82,21.5196,21.6548,1984200.0
2011-09-16 10:10:00,28.84,28.93,28.7,28.77,908800.0,21.6548,21.7223,21.5497,21.6022,908800.0
2011-09-16 10:20:00,28.77,28.81,28.51,28.55,1380600.0,21.6022,21.6322,21.407,21.437,1380600.0
2011-09-16 10:30:00,28.54,28.64,28.38,28.52,2124100.0,21.4295,21.5046,21.3094,21.4145,2124100.0
2011-09-16 10:40:00,28.53,28.65,28.21,28.24,1681400.0,21.422,21.5121,21.1817,21.2043,1681400.0
2011-09-16 10:50:00,28.24,28.36,28.16,28.35,1506400.0,21.2043,21.2944,21.1442,21.2869,1506400.0
2011-09-16 11:00:00,28.35,28.41,28.22,28.31,775600.0,21.2869,21.3319,21.1892,21.2568,775600.0
2011-09-16 11:10:00,28.31,28.45,28.3,28.39,1071500.0,21.2568,21.3619,21.2493,21.3169,1071500.0
2011-09-16 11:20:00,28.4,28.4,28.18,28.29,664200.0,21.3244,21.3244,21.1592,21.2418,664200.0
2011-09-16 11:30:00,28.28,28.35,28.16,28.29,632300.0,21.2343,21.2869,21.1442,21.2418,632300.0
2011-09-16 11:40:00,28.31,28.44,28.29,28.33,628300.0,21.2568,21.3544,21.2418,21.2718,628300.0
2011-09-16 11:50:00,28.33,28.42,28.32,28.35,528600.0,21.2718,21.3394,21.2643,21.2869,528600.0
2011-09-16 12:00:00,28.37,28.42,28.29,28.33,518000.0,21.3019,21.3394,21.2418,21.2718,518000.0
2011-09-16 12:10:00,28.34,28.36,28.27,28.28,293900.0,21.2793,21.2944,21.2268,21.2343,293900.0
2011-09-16 12:20:00,28.27,28.31,28.21,28.28,317100.0,21.2268,21.2568,21.1817,21.2343,317100.0
2011-09-16 12:30:00,28.27,28.44,28.26,28.43,614900.0,21.2268,21.3544,21.2193,21.3469,614900.0
2011-09-16 12:40:00,28.44,28.5,28.4,28.45,338300.0,21.3544,21.3995,21.3244,21.3619,338300.0
2011-09-16 12:50:00,28.44,28.48,28.4,28.4,216900.0,21.3544,21.3845,21.3244,21.3244,216900.0
2011-09-16 13:00:00,28.4,28.42,28.29,28.3,413800.0,21.3244,21.3394,21.2418,21.2493,413800.0
2011-09-16 13:10:00,28.3,28.39,28.28,28.34,294600.0,21.2493,21.3169,21.2343,21.2793,294600.0
2011-09-16 13:20:00,28.34,28.38,28.31,28.32,190400.0,21.2793,21.3094,21.2568,21.2643,190400.0
2011-09-16 13:30:00,28.32,28.34,28.21,28.26,547300.0,21.2643,21.2793,21.1817,21.2193,547300.0
2011-09-16 13:40:00,28.25,28.3,28.23,28.25,485900.0,21.2118,21.2493,21.1967,21.2118,485900.0
2011-09-16 13:50:00,28.25,28.35,28.24,28.32,439500.0,21.2118,21.2869,21.2043,21.2643,439500.0
2011-09-16 14:00:00,28.31,28.42,28.3,28.35,556900.0,21.2568,21.3394,21.2493,21.2869,556900.0
2011-09-16 14:10:00,28.35,28.43,28.33,28.38,529700.0,21.2869,21.3469,21.2718,21.3094,529700.0
2011-09-16 14:20:00,28.38,28.41,28.34,28.35,596400.0,21.3094,21.3319,21.2793,21.2869,596400.0
2011-09-16 14:30:00,28.36,28.48,28.36,28.44,519900.0,21.2944,21.3845,21.2944,21.3544,519900.0
2011-09-16 14:40:00,28.45,28.48,28.38,28.41,513100.0,21.3619,21.3845,21.3094,21.3319,513100.0
2011-09-16 14:50:00,28.41,28.53,28.4,28.52,799500.0,21.3319,21.422,21.3244,21.4145,799500.0
2011-09-16 15:00:00,28.52,28.54,28.36,28.36,1164800.0,21.4145,21.4295,21.2944,21.2944,1164800.0
2011-09-16 15:10:00,28.36,28.39,28.31,28.39,547400.0,21.2944,21.3169,21.2568,21.3169,547400.0
2011-09-16 15:20:00,28.39,28.42,28.35,28.38,621200.0,21.3169,21.3394,21.2869,21.3094,621200.0
2011-09-16 15:30:00,28.38,28.48,28.36,28.45,925200.0,21.3094,21.3845,21.2944,21.3619,925200.0
2011-09-16 15:40:00,28.44,28.69,28.44,28.61,1879400.0,21.3544,21.5421,21.3544,21.4821,1879400.0
2011-09-16 15:50:00,28.62,28.99,28.61,28.98,5164400.0,21.4896,21.7674,21.4821,21.7599,5164400.0
2011-09-19 09:30:00,28.03,28.08,27.81,27.86,2646400.0,21.0466,21.0841,20.8814,20.9189,2646400.0
2011-09-19 09:40:00,27.85,27.97,27.76,27.84,1269300.0,20.9114,21.0015,20.8438,20.9039,1269300.0
2011-09-19 09:50:00,27.82,27.98,27.76,27.85,991300.0,20.8889,21.009,20.8438,20.9114,991300.0
2011-09-19 10:00:00,27.85,27.9,27.79,27.82,873600.0,20.9114,20.949,20.8664,20.8889,873600.0
2011-09-19 10:10:00,27.82,27.83,27.65,27.76,1327100.0,20.8889,20.8964,20.7612,20.8438,1327100.0
2011-09-19 10:20:00,27.76,27.79,27.68,27.73,715900.0,20.8438,20.8664,20.7838,20.8213,715900.0
2011-09-19 10:30:00,27.72,27.87,27.72,27.78,783400.0,20.8138,20.9264,20.8138,20.8589,783400.0
2011-09-19 10:40:00,27.79,27.83,27.67,27.8,617500.0,20.8664,20.8964,20.7763,20.8739,617500.0
2011-09-19 10:50:00,27.8,27.82,27.68,27.7,506700.0,20.8739,20.8889,20.7838,20.7988,506700.0
2011-09-19 11:00:00,27.7,27.77,27.69,27.74,670500.0,20.7988,20.8514,20.7913,20.8288,670500.0
2011-09-19 11:10:00,27.74,27.75,27.65,27.67,661300.0,20.8288,20.8363,20.7612,20.7763,661300.0
2011-09-19 11:20:00,27.67,27.8,27.67,27.68,737900.0,20.7763,20.8739,20.7763,20.7838,737900.0
2011-09-19 11:30:00,27.68,27.69,27.61,27.68,885600.0,20.7838,20.7913,20.7312,20.7838,885600.0
2011-09-19 11:40:00,27.68,27.75,27.61,27.68,805300.0,20.7838,20.8363,20.7312,20.7838,805300.0
2011-09-19 11:50:00,27.69,27.76,27.69,27.72,727500.0,20.7913,20.8438,20.7913,20.8138,727500.0
2011-09-19 12:00:00,27.73,27.82,27.73,27.76,475400.0,20.8213,20.8889,20.8213,20.8438,475400.0
2011-09-19 12:10:00,27.77,27.78,27.72,27.74,244900.0,20.8514,20.8589,20.8138,20.8288,244900.0
2011-09-19 12:20:00,27.75,27.75,27.71,27.72,241300.0,20.8363,20.8363,20.8063,20.8138,241300.0
2011-09-19 12:30:00,27.71,27.73,27.66,27.68,328900.0,20.8063,20.8213,20.7688,20.7838,328900.0
2011-09-19 12:40:00,27.68,27.7,27.65,27.67,305800.0,20.7838,20.7988,20.7612,20.7763,305800.0
2011-09-19 12:50:00,27.67,27.68,27.61,27.62,516600.0,20.7763,20.7838,20.7312,20.7387,516600.0
2011-09-19 13:00:00,27.62,27.65,27.57,27.63,547000.0,20.7387,20.7612,20.7012,20.7462,547000.0
2011-09-19 13:10:00,27.63,27.64,27.55,27.56,873300.0,20.7462,20.7537,20.6862,20.6937,873300.0
2011-09-19 13:20:00,27.56,27.63,27.55,27.59,356700.0,20.6937,20.7462,20.6862,20.7162,356700.0
2011-09-19 13:30:00,27.6,27.62,27.55,27.56,278200.0,20.7237,20.7387,20.6862,20.6937,278200.0
2011-09-19 13:40:00,27.56,27.59,27.55,27.58,275400.0,20.6937,20.7162,20.6862,20.7087,275400.0
2011-09-19 13:50:00,27.57,27.59,27.53,27.57,316600.0,20.7012,20.7162,20.6711,20.7012,316600.0
2011-09-19 14:00:00,27.56,27.6,27.45,27.54,868800.0,20.6937,20.7237,20.6111,20.6787,868800.0
2011-09-19 14:10:00,27.54,27.6,27.53,27.55,603800.0,20.6787,20.7237,20.6711,20.6862,603800.0
2011-09-19 14:20:00,27.55,27.59,27.44,27.46,476300.0,20.6862,20.7162,20.6036,20.6186,476300.0
2011-09-19 14:30:00,27.46,27.53,27.45,27.53,333800.0,20.6186,20.6711,20.6111,20.6711,333800.0
2011-09-19 14:40:00,27.53,27.57,27.47,27.53,626600.0,20.6711,20.7012,20.6261,20.6711,626600.0
2011-09-19 14:50:00,27.53,27.57,27.35,27.39,1000500.0,20.6711,20.7012,20.536,20.566,1000500.0
2011-09-19 15:00:00,27.39,27.4,27.32,27.35,826000.0,20.566,20.5735,20.5135,20.536,826000.0
2011-09-19 15:10:00,27.34,27.71,27.33,27.63,2089700.0,20.5285,20.8063,20.521,20.7462,2089700.0
2011-09-19 15:20:00,27.63,27.8,27.62,27.74,1816200.0,20.7462,20.8739,20.7387,20.8288,1816200.0
2011-09-19 15:30:00,27.74,27.97,27.74,27.94,1923800.0,20.8288,21.0015,20.8288,20.979,1923800.0
2011-09-19 15:40:00,27.94,27.95,27.77,27.79,1905700.0,20.979,20.9865,20.8514,20.8664,1905700.0
2011-09-19 15:50:00,27.78,27.82,27.68,27.69,3240100.0,20.8589,20.8889,20.7838,20.7913,3240100.0
2011-09-20 09:30:00,27.8,27.93,27.7,27.72,1600400.0,20.8739,20.9715,20.7988,20.8138,1600400.0
2011-09-20 09:40:00,27.72,27.85,27.66,27.73,985000.0,20.8138,20.9114,20.7688,20.8213,985000.0
2011-09-20 09:50:00,27.74,27.74,27.61,27.69,675700.0,20.8288,20.8288,20.7312,20.7913,675700.0
2011-09-20 10:00:00,27.68,27.73,27.45,27.46,845400.0,20.7838,20.8213,20.6111,20.6186,845400.0
2011-09-20 10:10:00,27.46,27.49,27.36,27.46,808300.0,20.6186,20.6411,20.5435,20.6186,808300.0
2011-09-20 10:20:00,27.47,27.64,27.43,27.56,691800.0,20.6261,20.7537,20.5961,20.6937,691800.0
2011-09-20 10:30:00,27.56,27.65,27.5,27.61,601500.0,20.6937,20.7612,20.6486,20.7312,601500.0
2011-09-20 10:40:00,27.62,27.69,27.61,27.65,697600.0,20.7387,20.7913,20.7312,20.7612,697600.0
2011-09-20 10:50:00,27.64,27.7,27.54,27.56,851000.0,20.7537,20.7988,20.6787,20.6937,851000.0
2011-09-20 11:00:00,27.57,27.68,27.55,27.57,1240300.0,20.7012,20.7838,20.6862,20.7012,1240300.0
2011-09-20 11:10:00,27.58,27.58,27.41,27.44,1006300.0,20.7087,20.7087,20.581,20.6036,1006300.0
2011-09-20 11:20:00,27.43,27.45,27.35,27.44,858600.0,20.5961,20.6111,20.536,20.6036,858600.0
2011-09-20 11:30:00,27.44,27.48,27.39,27.4,995400.0,20.6036,20.6336,20.566,20.5735,995400.0
2011-09-20 11:40:00,27.4,27.42,27.19,27.27,1483000.0,20.5735,20.5886,20.4159,20.4759,1483000.0
2011-09-20 11:50:00,27.27,27.36,27.26,27.28,466400.0,20.4759,20.5435,20.4684,20.4834,466400.0
2011-09-20 12:00:00,27.29,27.3,27.12,27.19,885300.0,20.4909,20.4984,20.3633,20.4159,885300.0
2011-09-20 12:10:00,27.19,27.2,27.13,27.15,1036900.0,20.4159,20.4234,20.3708,20.3858,1036900.0
2011-09-20 12:20:00,27.15,27.28,27.15,27.26,370000.0,20.3858,20.4834,20.3858,20.4684,370000.0
2011-09-20 12:30:00,27.27,27.28,27.2,27.22,409000.0,20.4759,20.4834,20.4234,20.4384,409000.0
2011-09-20 12:40:00,27.23,27.27,27.18,27.22,636600.0,20.4459,20.4759,20.4083,20.4384,636600.0
2011-09-20 12:50:00,27.22,27.34,27.2,27.29,613900.0,20.4384,20.5285,20.4234,20.4909,613900.0
2011-09-20 13:00:00,27.29,27.32,27.25,27.28,289000.0,20.4909,20.5135,20.4609,20.4834,289000.0
2011-09-20 13:10:00,27.28,27.34,27.27,27.29,338000.0,20.4834,20.5285,20.4759,20.4909,338000.0
2011-09-20 13:20:00,27.28,27.34,27.24,27.34,390100.0,20.4834,20.5285,20.4534,20.5285,390100.0
2011-09-20 13:30:00,27.33,27.38,27.32,27.33,458900.0,20.521,20.5585,20.5135,20.521,458900.0
2011-09-20 13:40:00,27.33,27.33,27.24,27.27,432900.0,20.521,20.521,20.4534,20.4759,432900.0
2011-09-20 13:50:00,27.28,27.29,27.25,27.26,368900.0,20.4834,20.4909,20.4609,20.4684,368900.0
2011-09-20 14:00:00,27.26,27.36,27.24,27.35,416700.0,20.4684,20.5435,20.4534,20.536,416700.0
2011-09-20 14:10:00,27.36,27.4,27.35,27.37,490300.0,20.5435,20.5735,20.536,20.551,490300.0
2011-09-20 14:20:00,27.37,27.37,27.29,27.33,344700.0,20.551,20.551,20.4909,20.521,344700.0
2011-09-20 14:30:00,27.33,27.36,27.24,27.27,455400.0,20.521,20.5435,20.4534,20.4759,455400.0
2011-09-20 14:40:00,27.27,27.28,27.21,27.28,480700.0,20.4759,20.4834,20.4309,20.4834,480700.0
2011-09-20 14:50:00,27.27,27.35,27.25,27.31,451400.0,20.4759,20.536,20.4609,20.506,451400.0
2011-09-20 15:00:00,27.3,27.34,27.18,27.21,883600.0,20.4984,20.5285,20.4083,20.4309,883600.0
2011-09-20 15:10:00,27.2,27.24,27.15,27.17,733800.0,20.4234,20.4534,20.3858,20.4008,733800.0
2011-09-20 15:20:00,27.17,27.19,27.14,27.16,709500.0,20.4008,20.4159,20.3783,20.3933,709500.0
2011-09-20 15:30:00,27.16,27.19,27.11,27.17,1190100.0,20.3933,20.4159,20.3558,20.4008,1190100.0
2011-09-20 15:40:00,27.16,27.18,26.96,26.98,2190800.0,20.3933,20.4083,20.2432,20.2582,2190800.0
2011-09-20 15:50:00,26.98,27.02,26.9,26.94,4071100.0,20.2582,20.2882,20.1981,20.2281,4071100.0
2011-09-21 09:30:00,27.0,27.37,26.93,27.33,2220100.0,20.2732,20.551,20.2206,20.521,2220100.0
2011-09-21 09:40:00,27.33,27.35,27.12,27.22,1376100.0,20.521,20.536,20.3633,20.4384,1376100.0
2011-09-21 09:50:00,27.22,27.42,27.15,27.28,1757300.0,20.4384,20.5886,20.3858,20.4834,1757300.0
2011-09-21 10:00:00,27.28,27.36,27.06,27.19,1189900.0,20.4834,20.5435,20.3182,20.4159,1189900.0
2011-09-21 10:10:00,27.19,27.36,27.17,27.33,1502300.0,20.4159,20.5435,20.4008,20.521,1502300.0
2011-09-21 10:20:00,27.33,27.44,27.27,27.34,1453000.0,20.521,20.6036,20.4759,20.5285,1453000.0
2011-09-21 10:30:00,27.34,27.37,27.25,27.36,1220500.0,20.5285,20.551,20.4609,20.5435,1220500.0
2011-09-21 10:40:00,27.36,27.42,27.34,27.4,1699200.0,20.5435,20.5886,20.5285,20.5735,1699200.0
2011-09-21 10:50:00,27.4,27.48,27.4,27.48,2047300.0,20.5735,20.6336,20.5735,20.6336,2047300.0
2011-09-21 11:00:00,27.48,27.48,27.4,27.47,1359900.0,20.6336,20.6336,20.5735,20.6261,1359900.0
2011-09-21 11:10:00,27.47,27.53,27.4,27.44,1317700.0,20.6261,20.6711,20.5735,20.6036,1317700.0
2011-09-21 11:20:00,27.44,27.45,27.26,27.4,1312300.0,20.6036,20.6111,20.4684,20.5735,1312300.0
2011-09-21 11:30:00,27.4,27.52,27.39,27.52,1403800.0,20.5735,20.6636,20.566,20.6636,1403800.0
2011-09-21 11:40:00,27.51,27.52,27.44,27.46,831900.0,20.6561,20.6636,20.6036,20.6186,831900.0
2011-09-21 11:50:00,27.46,27.46,27.35,27.35,545200.0,20.6186,20.6186,20.536,20.536,545200.0
2011-09-21 12:00:00,27.35,27.41,27.35,27.36,558400.0,20.536,20.581,20.536,20.5435,558400.0
2011-09-21 12:10:00,27.36,27.38,27.3,27.3,846100.0,20.5435,20.5585,20.4984,20.4984,846100.0
2011-09-21 12:20:00,27.29,27.32,27.0,27.0,2104700.0,20.4909,20.5135,20.2732,20.2732,2104700.0
2011-09-21 12:30:00,27.0,27.03,26.73,26.86,2593900.0,20.2732,20.2957,20.0705,20.1681,2593900.0
2011-09-21 12:40:00,26.85,26.91,26.5,26.52,2183800.0,20.1606,20.2056,19.8978,19.9128,2183800.0
2011-09-21 12:50:00,26.52,26.74,26.2,26.74,6808400.0,19.9128,20.078,19.6725,20.078,6808400.0
2011-09-21 13:00:00,26.74,27.14,26.71,26.95,3853300.0,20.078,20.3783,20.0554,20.2356,3853300.0
2011-09-21 13:10:00,26.95,26.97,26.75,26.76,1282000.0,20.2356,20.2507,20.0855,20.093,1282000.0
2011-09-21 13:20:00,26.76,26.93,26.71,26.9,872300.0,20.093,20.2206,20.0554,20.1981,872300.0
2011-09-21 13:30:00,26.9,26.92,26.77,26.79,563900.0,20.1981,20.2131,20.1005,20.1155,563900.0
2011-09-21 13:40:00,26.8,26.89,26.8,26.83,386600.0,20.123,20.1906,20.123,20.1455,386600.0
2011-09-21 13:50:00,26.83,26.87,26.83,26.86,378800.0,20.1455,20.1756,20.1455,20.1681,378800.0
2011-09-21 14:00:00,26.86,27.07,26.83,27.01,973000.0,20.1681,20.3258,20.1455,20.2807,973000.0
2011-09-21 14:10:00,27.02,27.08,26.95,27.08,729900.0,20.2882,20.3333,20.2356,20.3333,729900.0
2011-09-21 14:20:00,27.08,27.24,26.61,27.05,2566800.0,20.3333,20.4534,19.9804,20.3107,2566800.0
2011-09-21 14:30:00,27.06,27.11,26.44,26.66,1992600.0,20.3182,20.3558,19.8527,20.0179,1992600.0
2011-09-21 14:40:00,26.66,26.82,26.53,26.78,1216600.0,20.0179,20.138,19.9203,20.108,1216600.0
2011-09-21 14:50:00,26.79,26.85,26.68,26.68,1274000.0,20.1155,20.1606,20.0329,20.0329,1274000.0
2011-09-21 15:00:00,26.67,26.88,26.62,26.73,1155000.0,20.0254,20.1831,19.9879,20.0705,1155000.0
2011-09-21 15:10:00,26.73,26.79,26.5,26.54,1203200.0,20.0705,20.1155,19.8978,19.9278,1203200.0
2011-09-21 15:20:00,26.54,26.58,26.4,26.42,1149800.0,19.9278,19.9578,19.8227,19.8377,1149800.0
2011-09-21 15:30:00,26.43,26.45,26.03,26.05,2605900.0,19.8452,19.8602,19.5449,19.5599,2605900.0
2011-09-21 15:40:00,26.04,26.13,25.96,25.98,3493700.0,19.5524,19.6199,19.4923,19.5073,3493700.0
2011-09-21 15:50:00,25.97,25.98,25.51,25.52,6678700.0,19.4998,19.5073,19.1544,19.1619,6678700.0
2011-09-22 09:30:00,24.57,24.66,24.25,24.54,4370800.0,18.4486,18.5162,18.2083,18.4261,4370800.0
2011-09-22 09:40:00,24.54,24.56,24.26,24.32,3681300.0,18.4261,18.4411,18.2158,18.2609,3681300.0
2011-09-22 09:50:00,24.32,24.73,24.32,24.48,2363900.0,18.2609,18.5687,18.2609,18.381,2363900.0
2011-09-22 10:00:00,24.47,24.88,24.45,24.83,1824100.0,18.3735,18.6814,18.3585,18.6438,1824100.0
2011-09-22 10:10:00,24.83,24.99,24.75,24.86,2592600.0,18.6438,18.764,18.5838,18.6664,2592600.0
2011-09-22 10:20:00,24.86,24.99,24.6,24.69,1800900.0,18.6664,18.764,18.4711,18.5387,1800900.0
2011-09-22 10:30:00,24.68,24.8,24.6,24.62,1650800.0,18.5312,18.6213,18.4711,18.4861,1650800.0
2011-09-22 10:40:00,24.63,24.77,24.58,24.65,1130400.0,18.4937,18.5988,18.4561,18.5087,1130400.0
2011-09-22 10:50:00,24.65,24.66,24.35,24.38,1731600.0,18.5087,18.5162,18.2834,18.3059,1731600.0
2011-09-22 11:00:00,24.38,24.53,24.35,24.41,1194300.0,18.3059,18.4186,18.2834,18.3285,1194300.0
2011-09-22 11:10:00,24.4,24.48,24.36,24.43,1318400.0,18.321,18.381,18.2909,18.3435,1318400.0
2011-09-22 11:20:00,24.43,24.46,24.31,24.35,1308500.0,18.3435,18.366,18.2534,18.2834,1308500.0
2011-09-22 11:30:00,24.33,24.49,24.29,24.46,1429700.0,18.2684,18.3885,18.2384,18.366,1429700.0
2011-09-22 11:40:00,24.45,24.45,24.26,24.28,1008700.0,18.3585,18.3585,18.2158,18.2309,1008700.0
2011-09-22 11:50:00,24.28,24.45,24.27,24.41,1695000.0,18.2309,18.3585,18.2233,18.3285,1695000.0
2011-09-22 12:00:00,24.41,24.42,24.25,24.27,1645900.0,18.3285,18.336,18.2083,18.2233,1645900.0
2011-09-22 12:10:00,24.26,24.36,24.2,24.25,941200.0,18.2158,18.2909,18.1708,18.2083,941200.0
2011-09-22 12:20:00,24.25,24.37,24.18,24.29,1372100.0,18.2083,18.2984,18.1558,18.2384,1372100.0
2011-09-22 12:30:00,24.29,24.33,24.21,24.25,1086900.0,18.2384,18.2684,18.1783,18.2083,1086900.0
2011-09-22 12:40:00,24.25,24.32,24.24,24.32,697300.0,18.2083,18.2609,18.2008,18.2609,697300.0
2011-09-22 12:50:00,24.32,24.37,24.26,24.29,907900.0,18.2609,18.2984,18.2158,18.2384,907900.0
2011-09-22 13:00:00,24.31,24.32,24.1,24.1,1125800.0,18.2534,18.2609,18.0957,18.0957,1125800.0
2011-09-22 13:10:00,24.1,24.21,24.03,24.05,1555500.0,18.0957,18.1783,18.0431,18.0582,1555500.0
2011-09-22 13:20:00,24.05,24.05,23.8,23.87,3172400.0,18.0582,18.0582,17.8704,17.923,3172400.0
2011-09-22 13:30:00,23.87,23.92,23.71,23.81,1777400.0,17.923,17.9605,17.8029,17.878,1777400.0
2011-09-22 13:40:00,23.8,23.84,23.7,23.75,1328400.0,17.8704,17.9005,17.7954,17.8329,1328400.0
2011-09-22 13:50:00,23.75,23.79,23.4,23.4,2128100.0,17.8329,17.8629,17.5701,17.5701,2128100.0
2011-09-22 14:00:00,23.41,23.7,23.4,23.65,1842800.0,17.5776,17.7954,17.5701,17.7578,1842800.0
2011-09-22 14:10:00,23.65,23.66,23.4,23.44,2270500.0,17.7578,17.7653,17.5701,17.6001,2270500.0
2011-09-22 14:20:00,23.44,24.06,23.43,23.88,4029300.0,17.6001,18.0657,17.5926,17.9305,4029300.0
2011-09-22 14:30:00,23.88,23.94,23.63,23.69,1927800.0,17.9305,17.9756,17.7428,17.7878,1927800.0
2011-09-22 14:40:00,23.68,23.9,23.62,23.77,1812400.0,17.7803,17.9455,17.7353,17.8479,1812400.0
2011-09-22 14:50:00,23.77,23.81,23.53,23.53,1518800.0,17.8479,17.878,17.6677,17.6677,1518800.0
2011-09-22 15:00:00,23.54,23.58,23.44,23.58,1665200.0,17.6752,17.7053,17.6001,17.7053,1665200.0
2011-09-22 15:10:00,23.57,23.63,23.46,23.47,1681200.0,17.6977,17.7428,17.6151,17.6227,1681200.0
2011-09-22 15:20:00,23.47,23.47,23.19,23.34,3114300.0,17.6227,17.6227,17.4124,17.525,3114300.0
2011-09-22 15:30:00,23.34,23.77,23.3,23.77,3446200.0,17.525,17.8479,17.495,17.8479,3446200.0
2011-09-22 15:40:00,23.77,23.99,23.56,23.84,4591300.0,17.8479,18.0131,17.6902,17.9005,4591300.0
2011-09-22 15:50:00,23.84,24.04,23.61,23.95,5791100.0,17.9005,18.0506,17.7278,17.9831,5791100.0
2011-09-23 09:30:00,23.52,24.22,23.46,23.89,3342700.0,17.6602,18.1858,17.6151,17.938,3342700.0
2011-09-23 09:40:00,23.91,24.22,23.78,24.2,2744400.0,17.953,18.1858,17.8554,18.1708,2744400.0
2011-09-23 09:50:00,24.22,24.41,24.15,24.26,2665600.0,18.1858,18.3285,18.1332,18.2158,2665600.0
2011-09-23 10:00:00,24.26,24.43,24.05,24.24,2107200.0,18.2158,18.3435,18.0582,18.2008,2107200.0
2011-09-23 10:10:00,24.24,24.29,23.96,24.0,1890800.0,18.2008,18.2384,17.9906,18.0206,1890800.0
2011-09-23 10:20:00,24.01,24.2,24.01,24.13,1132800.0,18.0281,18.1708,18.0281,18.1182,1132800.0
2011-09-23 10:30:00,24.13,24.39,24.11,24.38,1353500.0,18.1182,18.3134,18.1032,18.3059,1353500.0
2011-09-23 10:40:00,24.39,24.62,24.26,24.59,1459600.0,18.3134,18.4861,18.2158,18.4636,1459600.0
2011-09-23 10:50:00,24.6,24.69,24.51,24.67,1618700.0,18.4711,18.5387,18.4036,18.5237,1618700.0
2011-09-23 11:00:00,24.67,24.79,24.48,24.78,1399200.0,18.5237,18.6138,18.381,18.6063,1399200.0
2011-09-23 11:10:00,24.78,24.78,24.65,24.73,1123300.0,18.6063,18.6063,18.5087,18.5687,1123300.0
2011-09-23 11:20:00,24.72,24.81,24.59,24.66,1089100.0,18.5612,18.6288,18.4636,18.5162,1089100.0
2011-09-23 11:30:00,24.66,24.67,24.52,24.54,899000.0,18.5162,18.5237,18.4111,18.4261,899000.0
2011-09-23 11:40:00,24.54,24.56,24.49,24.5,554900.0,18.4261,18.4411,18.3885,18.396,554900.0
2011-09-23 11:50:00,24.5,24.69,24.42,24.68,753200.0,18.396,18.5387,18.336,18.5312,753200.0
2011-09-23 12:00:00,24.68,24.75,24.56,24.74,534100.0,18.5312,18.5838,18.4411,18.5762,534100.0
2011-09-23 12:10:00,24.74,24.89,24.68,24.85,917200.0,18.5762,18.6889,18.5312,18.6588,917200.0
2011-09-23 12:20:00,24.86,24.87,24.68,24.74,847500.0,18.6664,18.6739,18.5312,18.5762,847500.0
2011-09-23 12:30:00,24.73,24.83,24.71,24.81,580800.0,18.5687,18.6438,18.5537,18.6288,580800.0
2011-09-23 12:40:00,24.81,24.91,24.63,24.82,1905200.0,18.6288,18.7039,18.4937,18.6363,1905200.0
2011-09-23 12:50:00,24.82,24.97,24.81,24.84,1145100.0,18.6363,18.7489,18.6288,18.6513,1145100.0
2011-09-23 13:00:00,24.84,24.96,24.77,24.79,944500.0,18.6513,18.7414,18.5988,18.6138,944500.0
2011-09-23 13:10:00,24.79,24.92,24.75,24.75,657000.0,18.6138,18.7114,18.5838,18.5838,657000.0
2011-09-23 13:20:00,24.75,24.81,24.7,24.71,867300.0,18.5838,18.6288,18.5462,18.5537,867300.0
2011-09-23 13:30:00,24.71,24.92,24.68,24.75,1216800.0,18.5537,18.7114,18.5312,18.5838,1216800.0
2011-09-23 13:40:00,24.75,25.0,24.73,24.99,1138200.0,18.5838,18.7715,18.5687,18.764,1138200.0
2011-09-23 13:50:00,24.99,25.11,24.94,25.07,1404300.0,18.764,18.8541,18.7264,18.824,1404300.0
2011-09-23 14:00:00,25.07,25.15,25.03,25.07,1120300.0,18.824,18.8841,18.794,18.824,1120300.0
2011-09-23 14:10:00,25.07,25.07,24.87,24.96,928800.0,18.824,18.824,18.6739,18.7414,928800.0
2011-09-23 14:20:00,24.96,24.98,24.77,24.81,714900.0,18.7414,18.7565,18.5988,18.6288,714900.0
2011-09-23 14:30:00,24.8,24.92,24.78,24.88,773400.0,18.6213,18.7114,18.6063,18.6814,773400.0
2011-09-23 14:40:00,24.87,24.9,24.74,24.74,733500.0,18.6739,18.6964,18.5762,18.5762,733500.0
2011-09-23 14:50:00,24.74,24.81,24.7,24.74,827000.0,18.5762,18.6288,18.5462,18.5762,827000.0
2011-09-23 15:00:00,24.74,24.85,24.71,24.77,672700.0,18.5762,18.6588,18.5537,18.5988,672700.0
2011-09-23 15:10:00,24.77,24.88,24.74,24.82,666300.0,18.5988,18.6814,18.5762,18.6363,666300.0
2011-09-23 15:20:00,24.82,24.98,24.81,24.98,996100.0,18.6363,18.7565,18.6288,18.7565,996100.0
2011-09-23 15:30:00,24.98,25.06,24.89,25.05,1720200.0,18.7565,18.8165,18.6889,18.809,1720200.0
2011-09-23 15:40:00,25.04,25.08,24.91,24.95,2003500.0,18.8015,18.8315,18.7039,18.7339,2003500.0
2011-09-23 15:50:00,24.95,25.02,24.85,24.98,3969600.0,18.7339,18.7865,18.6588,18.7565,3969600.0
2011-09-26 09:30:00,25.44,25.81,25.4,25.62,3216100.0,19.1019,19.3797,19.0718,19.237,3216100.0
2011-09-26 09:40:00,25.64,25.77,25.56,25.76,1457500.0,19.252,19.3496,19.192,19.3421,1457500.0
2011-09-26 09:50:00,25.76,25.77,25.53,25.55,1521600.0,19.3421,19.3496,19.1694,19.1844,1521600.0
2011-09-26 10:00:00,25.55,25.75,25.54,25.72,1873800.0,19.1844,19.3346,19.1769,19.3121,1873800.0
2011-09-26 10:10:00,25.72,25.75,25.37,25.51,2302300.0,19.3121,19.3346,19.0493,19.1544,2302300.0
2011-09-26 10:20:00,25.51,25.64,25.5,25.6,1363200.0,19.1544,19.252,19.1469,19.222,1363200.0
2011-09-26 10:30:00,25.61,25.63,25.47,25.57,1760900.0,19.2295,19.2445,19.1244,19.1995,1760900.0
2011-09-26 10:40:00,25.57,25.68,25.54,25.54,1024100.0,19.1995,19.2821,19.1769,19.1769,1024100.0
2011-09-26 10:50:00,25.55,25.86,25.54,25.78,2510600.0,19.1844,19.4172,19.1769,19.3571,2510600.0
2011-09-26 11:00:00,25.78,25.99,25.76,25.92,1990600.0,19.3571,19.5148,19.3421,19.4623,1990600.0
2011-09-26 11:10:00,25.92,25.98,25.84,25.95,982900.0,19.4623,19.5073,19.4022,19.4848,982900.0
2011-09-26 11:20:00,25.96,26.02,25.93,25.99,1726500.0,19.4923,19.5373,19.4698,19.5148,1726500.0
2011-09-26 11:30:00,26.0,26.0,25.84,25.93,1309300.0,19.5223,19.5223,19.4022,19.4698,1309300.0
2011-09-26 11:40:00,25.93,26.0,25.89,25.92,957600.0,19.4698,19.5223,19.4397,19.4623,957600.0
2011-09-26 11:50:00,25.93,26.0,25.87,25.99,846600.0,19.4698,19.5223,19.4247,19.5148,846600.0
2011-09-26 12:00:00,25.99,26.0,25.92,25.94,752800.0,19.5148,19.5223,19.4623,19.4773,752800.0
2011-09-26 12:10:00,25.94,25.96,25.84,25.93,704700.0,19.4773,19.4923,19.4022,19.4698,704700.0
2011-09-26 12:20:00,25.93,25.95,25.78,25.89,777100.0,19.4698,19.4848,19.3571,19.4397,777100.0
2011-09-26 12:30:00,25.89,25.98,25.85,25.94,809900.0,19.4397,19.5073,19.4097,19.4773,809900.0
2011-09-26 12:40:00,25.95,25.98,25.8,25.81,1056800.0,19.4848,19.5073,19.3722,19.3797,1056800.0
2011-09-26 12:50:00,25.8,25.98,25.8,25.95,754400.0,19.3722,19.5073,19.3722,19.4848,754400.0
2011-09-26 13:00:00,25.95,25.96,25.75,25.78,1156700.0,19.4848,19.4923,19.3346,19.3571,1156700.0
2011-09-26 13:10:00,25.77,25.78,25.67,25.75,847300.0,19.3496,19.3571,19.2745,19.3346,847300.0
2011-09-26 13:20:00,25.74,25.8,25.67,25.69,764700.0,19.3271,19.3722,19.2745,19.2896,764700.0
2011-09-26 13:30:00,25.68,25.73,25.61,25.68,976500.0,19.2821,19.3196,19.2295,19.2821,976500.0
2011-09-26 13:40:00,25.68,25.73,25.58,25.67,843900.0,19.2821,19.3196,19.207,19.2745,843900.0
2011-09-26 13:50:00,25.66,25.78,25.65,25.71,526400.0,19.267,19.3571,19.2595,19.3046,526400.0
2011-09-26 14:00:00,25.71,25.89,25.67,25.82,1195800.0,19.3046,19.4397,19.2745,19.3872,1195800.0
2011-09-26 14:10:00,25.82,25.83,25.69,25.75,517600.0,19.3872,19.3947,19.2896,19.3346,517600.0
2011-09-26 14:20:00,25.75,25.8,25.71,25.74,547300.0,19.3346,19.3722,19.3046,19.3271,547300.0
2011-09-26 14:30:00,25.74,25.87,25.69,25.81,1032000.0,19.3271,19.4247,19.2896,19.3797,1032000.0
2011-09-26 14:40:00,25.81,25.88,25.8,25.86,823800.0,19.3797,19.4322,19.3722,19.4172,823800.0
2011-09-26 14:50:00,25.87,25.91,25.79,25.91,799900.0,19.4247,19.4548,19.3647,19.4548,799900.0
2011-09-26 15:00:00,25.91,26.04,25.9,26.03,1680300.0,19.4548,19.5524,19.4472,19.5449,1680300.0
2011-09-26 15:10:00,26.03,26.1,26.01,26.1,977500.0,19.5449,19.5974,19.5298,19.5974,977500.0
2011-09-26 15:20:00,26.09,26.14,26.03,26.13,1016600.0,19.5899,19.6275,19.5449,19.6199,1016600.0
2011-09-26 15:30:00,26.13,26.15,26.06,26.13,1172700.0,19.6199,19.635,19.5674,19.6199,1172700.0
2011-09-26 15:40:00,26.14,26.49,26.12,26.48,3018600.0,19.6275,19.8903,19.6124,19.8827,3018600.0
2011-09-26 15:50:00,26.48,26.84,26.48,26.73,6598300.0,19.8827,20.1531,19.8827,20.0705,6598300.0
2011-09-27 09:30:00,27.89,28.32,27.75,27.98,6858200.0,20.9415,21.2643,20.8363,21.009,6858200.0
2011-09-27 09:40:00,27.98,28.1,27.88,27.92,3417300.0,21.009,21.0991,20.9339,20.964,3417300.0
2011-09-27 09:50:00,27.93,28.15,27.91,27.95,2780400.0,20.9715,21.1367,20.9565,20.9865,2780400.0
2011-09-27 10:00:00,27.95,27.99,27.79,27.79,2200100.0,20.9865,21.0165,20.8664,20.8664,2200100.0
2011-09-27 10:10:00,27.79,27.88,27.52,27.61,2256400.0,20.8664,20.9339,20.6636,20.7312,2256400.0
2011-09-27 10:20:00,27.61,27.8,27.56,27.68,1556400.0,20.7312,20.8739,20.6937,20.7838,1556400.0
2011-09-27 10:30:00,27.67,27.8,27.67,27.75,1155800.0,20.7763,20.8739,20.7763,20.8363,1155800.0
2011-09-27 10:40:00,27.76,27.92,27.71,27.92,1391900.0,20.8438,20.964,20.8063,20.964,1391900.0
2011-09-27 10:50:00,27.92,28.0,27.82,27.99,1212200.0,20.964,21.024,20.8889,21.0165,1212200.0
2011-09-27 11:00:00,27.99,28.0,27.83,27.92,1149400.0,21.0165,21.024,20.8964,20.964,1149400.0
2011-09-27 11:10:00,27.92,27.97,27.79,27.85,904700.0,20.964,21.0015,20.8664,20.9114,904700.0
2011-09-27 11:20:00,27.85,27.85,27.7,27.73,910400.0,20.9114,20.9114,20.7988,20.8213,910400.0
2011-09-27 11:30:00,27.73,27.79,27.6,27.63,1276900.0,20.8213,20.8664,20.7237,20.7462,1276900.0
2011-09-27 11:40:00,27.61,27.65,27.55,27.65,737400.0,20.7312,20.7612,20.6862,20.7612,737400.0
2011-09-27 11:50:00,27.65,27.76,27.64,27.72,610300.0,20.7612,20.8438,20.7537,20.8138,610300.0
2011-09-27 12:00:00,27.72,27.8,27.7,27.8,636200.0,20.8138,20.8739,20.7988,20.8739,636200.0
2011-09-27 12:10:00,27.8,27.84,27.78,27.8,666700.0,20.8739,20.9039,20.8589,20.8739,666700.0
2011-09-27 12:20:00,27.81,27.86,27.75,27.78,889200.0,20.8814,20.9189,20.8363,20.8589,889200.0
2011-09-27 12:30:00,27.78,27.79,27.62,27.62,731700.0,20.8589,20.8664,20.7387,20.7387,731700.0
2011-09-27 12:40:00,27.62,27.68,27.6,27.67,460400.0,20.7387,20.7838,20.7237,20.7763,460400.0
2011-09-27 12:50:00,27.68,27.7,27.61,27.65,542000.0,20.7838,20.7988,20.7312,20.7612,542000.0
2011-09-27 13:00:00,27.65,27.73,27.62,27.73,815200.0,20.7612,20.8213,20.7387,20.8213,815200.0
2011-09-27 13:10:00,27.73,27.84,27.71,27.82,725400.0,20.8213,20.9039,20.8063,20.8889,725400.0
2011-09-27 13:20:00,27.82,27.85,27.76,27.76,562600.0,20.8889,20.9114,20.8438,20.8438,562600.0
2011-09-27 13:30:00,27.76,27.78,27.68,27.77,625900.0,20.8438,20.8589,20.7838,20.8514,625900.0
2011-09-27 13:40:00,27.77,27.88,27.73,27.84,678800.0,20.8514,20.9339,20.8213,20.9039,678800.0
2011-09-27 13:50:00,27.85,27.98,27.85,27.91,853600.0,20.9114,21.009,20.9114,20.9565,853600.0
2011-09-27 14:00:00,27.9,27.95,27.87,27.91,496900.0,20.949,20.9865,20.9264,20.9565,496900.0
2011-09-27 14:10:00,27.93,28.04,27.91,27.98,1147800.0,20.9715,21.0541,20.9565,21.009,1147800.0
2011-09-27 14:20:00,27.99,28.02,27.9,27.92,646900.0,21.0165,21.0391,20.949,20.964,646900.0
2011-09-27 14:30:00,27.92,27.97,27.84,27.85,518400.0,20.964,21.0015,20.9039,20.9114,518400.0
2011-09-27 14:40:00,27.85,27.9,27.78,27.8,745900.0,20.9114,20.949,20.8589,20.8739,745900.0
2011-09-27 14:50:00,27.8,27.84,27.73,27.74,615600.0,20.8739,20.9039,20.8213,20.8288,615600.0
2011-09-27 15:00:00,27.74,27.74,27.51,27.61,1265700.0,20.8288,20.8288,20.6561,20.7312,1265700.0
2011-09-27 15:10:00,27.61,27.64,27.33,27.33,2318600.0,20.7312,20.7537,20.521,20.521,2318600.0
2011-09-27 15:20:00,27.34,27.35,26.91,27.05,2917600.0,20.5285,20.536,20.2056,20.3107,2917600.0
2011-09-27 15:30:00,27.05,27.2,26.99,27.01,1826100.0,20.3107,20.4234,20.2657,20.2807,1826100.0
2011-09-27 15:40:00,27.01,27.09,26.78,26.89,3319300.0,20.2807,20.3408,20.108,20.1906,3319300.0
2011-09-27 15:50:00,26.89,27.01,26.75,27.0,4793700.0,20.1906,20.2807,20.0855,20.2732,4793700.0
2011-09-28 09:30:00,26.95,27.08,26.8,26.99,1796400.0,20.2356,20.3333,20.123,20.2657,1796400.0
2011-09-28 09:40:00,26.98,27.06,26.88,27.02,1343400.0,20.2582,20.3182,20.1831,20.2882,1343400.0
2011-09-28 09:50:00,27.03,27.14,26.97,27.04,1400400.0,20.2957,20.3783,20.2507,20.3032,1400400.0
2011-09-28 10:00:00,27.04,27.1,26.9,26.96,1079100.0,20.3032,20.3483,20.1981,20.2432,1079100.0
2011-09-28 10:10:00,26.95,27.0,26.7,26.74,1025700.0,20.2356,20.2732,20.0479,20.078,1025700.0
2011-09-28 10:20:00,26.73,26.85,26.63,26.78,1321300.0,20.0705,20.1606,19.9954,20.108,1321300.0
2011-09-28 10:30:00,26.78,26.81,26.64,26.68,1051200.0,20.108,20.1305,20.0029,20.0329,1051200.0
2011-09-28 10:40:00,26.68,26.74,26.6,26.69,820100.0,20.0329,20.078,19.9728,20.0404,820100.0
2011-09-28 10:50:00,26.69,26.8,26.66,26.75,788900.0,20.0404,20.123,20.0179,20.0855,788900.0
2011-09-28 11:00:00,26.75,26.75,26.55,26.62,790600.0,20.0855,20.0855,19.9353,19.9879,790600.0
2011-09-28 11:10:00,26.63,26.72,26.55,26.67,1150900.0,19.9954,20.063,19.9353,20.0254,1150900.0
2011-09-28 11:20:00,26.66,26.7,26.59,26.68,617500.0,20.0179,20.0479,19.9653,20.0329,617500.0
2011-09-28 11:30:00,26.68,26.96,26.62,26.93,957500.0,20.0329,20.2432,19.9879,20.2206,957500.0
2011-09-28 11:40:00,26.93,26.94,26.81,26.85,710300.0,20.2206,20.2281,20.1305,20.1606,710300.0
2011-09-28 11:50:00,26.86,27.01,26.82,26.88,1123200.0,20.1681,20.2807,20.138,20.1831,1123200.0
2011-09-28 12:00:00,26.88,26.92,26.65,26.69,552100.0,20.1831,20.2131,20.0104,20.0404,552100.0
2011-09-28 12:10:00,26.69,26.76,26.66,26.7,391900.0,20.0404,20.093,20.0179,20.0479,391900.0
2011-09-28 12:20:00,26.69,26.83,26.69,26.81,450800.0,20.0404,20.1455,20.0404,20.1305,450800.0
2011-09-28 12:30:00,26.81,26.82,26.65,26.72,404200.0,20.1305,20.138,20.0104,20.063,404200.0
2011-09-28 12:40:00,26.72,26.73,26.65,26.67,305600.0,20.063,20.0705,20.0104,20.0254,305600.0
2011-09-28 12:50:00,26.67,26.83,26.66,26.78,342300.0,20.0254,20.1455,20.0179,20.108,342300.0
2011-09-28 13:00:00,26.78,26.83,26.72,26.76,379500.0,20.108,20.1455,20.063,20.093,379500.0
2011-09-28 13:10:00,26.76,26.77,26.66,26.66,578100.0,20.093,20.1005,20.0179,20.0179,578100.0
2011-09-28 13:20:00,26.66,26.69,26.53,26.54,504900.0,20.0179,20.0404,19.9203,19.9278,504900.0
2011-09-28 13:30:00,26.54,26.57,26.43,26.56,784700.0,19.9278,19.9503,19.8452,19.9428,784700.0
2011-09-28 13:40:00,26.56,26.6,26.46,26.48,529000.0,19.9428,19.9728,19.8677,19.8827,529000.0
2011-09-28 13:50:00,26.48,26.57,26.36,26.37,714200.0,19.8827,19.9503,19.7926,19.8001,714200.0
2011-09-28 14:00:00,26.37,26.38,26.2,26.34,1624200.0,19.8001,19.8077,19.6725,19.7776,1624200.0
2011-09-28 14:10:00,26.33,26.46,26.28,26.42,1021800.0,19.7701,19.8677,19.7326,19.8377,1021800.0
2011-09-28 14:20:00,26.42,26.45,26.36,26.38,502000.0,19.8377,19.8602,19.7926,19.8077,502000.0
2011-09-28 14:30:00,26.38,26.43,26.28,26.42,614200.0,19.8077,19.8452,19.7326,19.8377,614200.0
2011-09-28 14:40:00,26.42,26.52,26.35,26.36,721800.0,19.8377,19.9128,19.7851,19.7926,721800.0
2011-09-28 14:50:00,26.36,26.4,26.31,26.37,424600.0,19.7926,19.8227,19.7551,19.8001,424600.0
2011-09-28 15:00:00,26.36,26.55,26.32,26.46,887000.0,19.7926,19.9353,19.7626,19.8677,887000.0
2011-09-28 15:10:00,26.46,26.57,26.36,26.41,976900.0,19.8677,19.9503,19.7926,19.8302,976900.0
2011-09-28 15:20:00,26.41,26.43,26.3,26.37,1024400.0,19.8302,19.8452,19.7476,19.8001,1024400.0
2011-09-28 15:30:00,26.37,26.39,26.05,26.05,1860800.0,19.8001,19.8152,19.5599,19.5599,1860800.0
2011-09-28 15:40:00,26.06,26.25,25.9,26.0,2180900.0,19.5674,19.71,19.4472,19.5223,2180900.0
2011-09-28 15:50:00,26.0,26.06,25.9,25.91,3817400.0,19.5223,19.5674,19.4472,19.4548,3817400.0
2011-09-29 09:30:00,26.83,26.9,26.65,26.78,2030000.0,20.1455,20.1981,20.0104,20.108,2030000.0
2011-09-29 09:40:00,26.77,27.1,26.76,27.06,2001600.0,20.1005,20.3483,20.093,20.3182,2001600.0
2011-09-29 09:50:00,27.06,27.24,27.0,27.12,1732400.0,20.3182,20.4534,20.2732,20.3633,1732400.0
2011-09-29 10:00:00,27.12,27.17,26.92,26.96,1413700.0,20.3633,20.4008,20.2131,20.2432,1413700.0
2011-09-29 10:10:00,26.96,27.06,26.92,27.04,1117200.0,20.2432,20.3182,20.2131,20.3032,1117200.0
2011-09-29 10:20:00,27.02,27.1,26.93,26.98,1068200.0,20.2882,20.3483,20.2206,20.2582,1068200.0
2011-09-29 10:30:00,26.98,26.98,26.82,26.83,1047300.0,20.2582,20.2582,20.138,20.1455,1047300.0
2011-09-29 10:40:00,26.83,26.84,26.51,26.65,1303300.0,20.1455,20.1531,19.9053,20.0104,1303300.0
2011-09-29 10:50:00,26.65,26.75,26.57,26.7,985000.0,20.0104,20.0855,19.9503,20.0479,985000.0
2011-09-29 11:00:00,26.71,26.88,26.58,26.63,1065700.0,20.0554,20.1831,19.9578,19.9954,1065700.0
2011-09-29 11:10:00,26.64,26.67,26.5,26.59,994700.0,20.0029,20.0254,19.8978,19.9653,994700.0
2011-09-29 11:20:00,26.58,26.79,26.55,26.76,726600.0,19.9578,20.1155,19.9353,20.093,726600.0
2011-09-29 11:30:00,26.77,26.88,26.74,26.84,715800.0,20.1005,20.1831,20.078,20.1531,715800.0
2011-09-29 11:40:00,26.85,26.94,26.81,26.87,1402200.0,20.1606,20.2281,20.1305,20.1756,1402200.0
2011-09-29 11:50:00,26.88,26.89,26.77,26.77,664100.0,20.1831,20.1906,20.1005,20.1005,664100.0
2011-09-29 12:00:00,26.78,26.97,26.75,26.78,486500.0,20.108,20.2507,20.0855,20.108,486500.0
2011-09-29 12:10:00,26.78,26.83,26.74,26.75,501700.0,20.108,20.1455,20.078,20.0855,501700.0
2011-09-29 12:20:00,26.75,26.77,26.7,26.72,854300.0,20.0855,20.1005,20.0479,20.063,854300.0
2011-09-29 12:30:00,26.73,26.74,26.52,26.57,646500.0,20.0705,20.078,19.9128,19.9503,646500.0
2011-09-29 12:40:00,26.57,26.6,26.41,26.45,1034400.0,19.9503,19.9728,19.8302,19.8602,1034400.0
2011-09-29 12:50:00,26.44,26.58,26.42,26.53,561700.0,19.8527,19.9578,19.8377,19.9203,561700.0
2011-09-29 13:00:00,26.54,26.61,26.48,26.55,613300.0,19.9278,19.9804,19.8827,19.9353,613300.0
2011-09-29 13:10:00,26.54,26.61,26.51,26.55,316500.0,19.9278,19.9804,19.9053,19.9353,316500.0
2011-09-29 13:20:00,26.54,26.58,26.44,26.45,413100.0,19.9278,19.9578,19.8527,19.8602,413100.0
2011-09-29 13:30:00,26.45,26.5,26.32,26.32,1154100.0,19.8602,19.8978,19.7626,19.7626,1154100.0
2011-09-29 13:40:00,26.32,26.39,26.22,26.36,974300.0,19.7626,19.8152,19.6875,19.7926,974300.0
2011-09-29 13:50:00,26.35,26.47,26.3,26.38,490300.0,19.7851,19.8752,19.7476,19.8077,490300.0
2011-09-29 14:00:00,26.37,26.42,26.16,26.28,1175500.0,19.8001,19.8377,19.6425,19.7326,1175500.0
2011-09-29 14:10:00,26.27,26.28,26.05,26.23,870900.0,19.7251,19.7326,19.5599,19.695,870900.0
2011-09-29 14:20:00,26.23,26.39,26.13,26.34,653700.0,19.695,19.8152,19.6199,19.7776,653700.0
2011-09-29 14:30:00,26.34,26.46,26.23,26.41,745700.0,19.7776,19.8677,19.695,19.8302,745700.0
2011-09-29 14:40:00,26.41,26.45,26.11,26.2,743100.0,19.8302,19.8602,19.6049,19.6725,743100.0
2011-09-29 14:50:00,26.19,26.28,26.12,26.23,909900.0,19.665,19.7326,19.6124,19.695,909900.0
2011-09-29 15:00:00,26.23,26.28,25.92,26.06,1283600.0,19.695,19.7326,19.4623,19.5674,1283600.0
2011-09-29 15:10:00,26.07,26.27,26.04,26.08,848300.0,19.5749,19.7251,19.5524,19.5824,848300.0
2011-09-29 15:20:00,26.07,26.38,26.04,26.3,887500.0,19.5749,19.8077,19.5524,19.7476,887500.0
2011-09-29 15:30:00,26.3,26.67,26.25,26.6,1335600.0,19.7476,20.0254,19.71,19.9728,1335600.0
2011-09-29 15:40:00,26.59,26.74,26.39,26.6,1523800.0,19.9653,20.078,19.8152,19.9728,1523800.0
2011-09-29 15:50:00,26.6,26.92,26.59,26.89,3405600.0,19.9728,20.2131,19.9653,20.1906,3405600.0
2011-09-30 09:30:00,26.3,26.3,25.95,26.21,1830800.0,19.7476,19.7476,19.4848,19.68,1830800.0
2011-09-30 09:40:00,26.2,26.48,26.11,26.25,2058800.0,19.6725,19.8827,19.6049,19.71,2058800.0
2011-09-30 09:50:00,26.25,26.43,26.12,26.28,1499900.0,19.71,19.8452,19.6124,19.7326,1499900.0
2011-09-30 10:00:00,26.26,26.5,26.25,26.35,1035600.0,19.7176,19.8978,19.71,19.7851,1035600.0
2011-09-30 10:10:00,26.36,26.44,26.27,26.42,863800.0,19.7926,19.8527,19.7251,19.8377,863800.0
2011-09-30 10:20:00,26.42,26.46,26.27,26.28,826800.0,19.8377,19.8677,19.7251,19.7326,826800.0
2011-09-30 10:30:00,26.28,26.36,26.19,26.24,976200.0,19.7326,19.7926,19.665,19.7025,976200.0
2011-09-30 10:40:00,26.24,26.25,26.15,26.17,665400.0,19.7025,19.71,19.635,19.65,665400.0
2011-09-30 10:50:00,26.18,26.33,26.16,26.25,832100.0,19.6575,19.7701,19.6425,19.71,832100.0
2011-09-30 11:00:00,26.25,26.39,26.19,26.29,482200.0,19.71,19.8152,19.665,19.7401,482200.0
2011-09-30 11:10:00,26.29,26.39,26.23,26.28,534400.0,19.7401,19.8152,19.695,19.7326,534400.0
2011-09-30 11:20:00,26.28,26.4,26.25,26.27,471400.0,19.7326,19.8227,19.71,19.7251,471400.0
2011-09-30 11:30:00,26.28,26.39,26.25,26.36,521900.0,19.7326,19.8152,19.71,19.7926,521900.0
2011-09-30 11:40:00,26.36,26.42,26.29,26.34,786400.0,19.7926,19.8377,19.7401,19.7776,786400.0
2011-09-30 11:50:00,26.34,26.38,26.28,26.37,738200.0,19.7776,19.8077,19.7326,19.8001,738200.0
2011-09-30 12:00:00,26.37,26.4,26.35,26.39,740500.0,19.8001,19.8227,19.7851,19.8152,740500.0
2011-09-30 12:10:00,26.38,26.4,26.33,26.37,774400.0,19.8077,19.8227,19.7701,19.8001,774400.0
2011-09-30 12:20:00,26.36,26.42,26.35,26.36,440400.0,19.7926,19.8377,19.7851,19.7926,440400.0
2011-09-30 12:30:00,26.36,26.36,26.26,26.3,543900.0,19.7926,19.7926,19.7176,19.7476,543900.0
2011-09-30 12:40:00,26.3,26.38,26.25,26.38,414400.0,19.7476,19.8077,19.71,19.8077,414400.0
2011-09-30 12:50:00,26.37,26.38,26.3,26.31,609100.0,19.8001,19.8077,19.7476,19.7551,609100.0
2011-09-30 13:00:00,26.3,26.3,26.23,26.27,525700.0,19.7476,19.7476,19.695,19.7251,525700.0
2011-09-30 13:10:00,26.27,26.34,26.26,26.32,584400.0,19.7251,19.7776,19.7176,19.7626,584400.0
2011-09-30 13:20:00,26.32,26.37,26.27,26.32,424700.0,19.7626,19.8001,19.7251,19.7626,424700.0
2011-09-30 13:30:00,26.31,26.41,26.31,26.37,427900.0,19.7551,19.8302,19.7551,19.8001,427900.0
2011-09-30 13:40:00,26.37,26.38,26.28,26.31,490100.0,19.8001,19.8077,19.7326,19.7551,490100.0
2011-09-30 13:50:00,26.31,26.32,26.27,26.28,292600.0,19.7551,19.7626,19.7251,19.7326,292600.0
2011-09-30 14:00:00,26.27,26.32,26.2,26.23,604200.0,19.7251,19.7626,19.6725,19.695,604200.0
2011-09-30 14:10:00,26.22,26.28,26.2,26.25,564600.0,19.6875,19.7326,19.6725,19.71,564600.0
2011-09-30 14:20:00,26.24,26.25,26.12,26.22,827600.0,19.7025,19.71,19.6124,19.6875,827600.0
2011-09-30 14:30:00,26.22,26.24,26.13,26.24,590400.0,19.6875,19.7025,19.6199,19.7025,590400.0
2011-09-30 14:40:00,26.24,26.25,26.12,26.14,531200.0,19.7025,19.71,19.6124,19.6275,531200.0
2011-09-30 14:50:00,26.15,26.24,26.04,26.21,979900.0,19.635,19.7025,19.5524,19.68,979900.0
2011-09-30 15:00:00,26.21,26.25,26.12,26.21,904400.0,19.68,19.71,19.6124,19.68,904400.0
2011-09-30 15:10:00,26.21,26.22,26.08,26.13,681700.0,19.68,19.6875,19.5824,19.6199,681700.0
2011-09-30 15:20:00,26.08,26.14,26.02,26.06,906500.0,19.5824,19.6275,19.5373,19.5674,906500.0
2011-09-30 15:30:00,26.06,26.11,25.97,26.0,1461100.0,19.5674,19.6049,19.4998,19.5223,1461100.0
2011-09-30 15:40:00,26.0,26.19,25.95,25.96,2221800.0,19.5223,19.665,19.4848,19.4923,2221800.0
2011-09-30 15:50:00,25.95,25.97,25.61,25.61,6305200.0,19.4848,19.4998,19.2295,19.2295,6305200.0
2011-10-03 09:30:00,25.16,25.43,24.9,25.42,2889500.0,18.8916,19.0943,18.6964,19.0868,2889500.0
2011-10-03 09:40:00,25.42,25.49,25.26,25.4,2298800.0,19.0868,19.1394,18.9667,19.0718,2298800.0
2011-10-03 09:50:00,25.39,25.41,25.19,25.25,1179600.0,19.0643,19.0793,18.9141,18.9592,1179600.0
2011-10-03 10:00:00,25.25,25.68,25.24,25.63,3199300.0,18.9592,19.2821,18.9517,19.2445,3199300.0
2011-10-03 10:10:00,25.63,25.63,25.24,25.26,1986700.0,19.2445,19.2445,18.9517,18.9667,1986700.0
2011-10-03 10:20:00,25.26,25.37,25.18,25.3,1089900.0,18.9667,19.0493,18.9066,18.9967,1089900.0
2011-10-03 10:30:00,25.31,25.35,25.11,25.15,1084400.0,19.0042,19.0343,18.8541,18.8841,1084400.0
2011-10-03 10:40:00,25.15,25.15,24.95,24.95,1327600.0,18.8841,18.8841,18.7339,18.7339,1327600.0
2011-10-03 10:50:00,24.95,25.06,24.77,24.9,1247100.0,18.7339,18.8165,18.5988,18.6964,1247100.0
2011-10-03 11:00:00,24.91,25.0,24.75,24.88,1142500.0,18.7039,18.7715,18.5838,18.6814,1142500.0
2011-10-03 11:10:00,24.89,24.92,24.8,24.87,910900.0,18.6889,18.7114,18.6213,18.6739,910900.0
2011-10-03 11:20:00,24.88,24.93,24.85,24.86,822200.0,18.6814,18.7189,18.6588,18.6664,822200.0
2011-10-03 11:30:00,24.86,24.97,24.84,24.93,578400.0,18.6664,18.7489,18.6513,18.7189,578400.0
2011-10-03 11:40:00,24.94,24.98,24.76,24.77,642700.0,18.7264,18.7565,18.5913,18.5988,642700.0
2011-10-03 11:50:00,24.77,24.97,24.74,24.97,760900.0,18.5988,18.7489,18.5762,18.7489,760900.0
2011-10-03 12:00:00,24.97,25.01,24.82,24.84,479200.0,18.7489,18.779,18.6363,18.6513,479200.0
2011-10-03 12:10:00,24.85,24.85,24.58,24.6,828200.0,18.6588,18.6588,18.4561,18.4711,828200.0
2011-10-03 12:20:00,24.6,24.69,24.52,24.52,730300.0,18.4711,18.5387,18.4111,18.4111,730300.0
2011-10-03 12:30:00,24.53,24.54,24.37,24.46,1173300.0,18.4186,18.4261,18.2984,18.366,1173300.0
2011-10-03 12:40:00,24.46,24.5,24.36,24.36,636500.0,18.366,18.396,18.2909,18.2909,636500.0
2011-10-03 12:50:00,24.38,24.39,24.22,24.23,1323800.0,18.3059,18.3134,18.1858,18.1933,1323800.0
2011-10-03 13:00:00,24.24,24.25,23.92,23.99,2168900.0,18.2008,18.2083,17.9605,18.0131,2168900.0
2011-10-03 13:10:00,23.99,24.17,23.91,24.01,1056300.0,18.0131,18.1483,17.953,18.0281,1056300.0
2011-10-03 13:20:00,24.02,24.03,23.91,24.0,616200.0,18.0356,18.0431,17.953,18.0206,616200.0
2011-10-03 13:30:00,24.0,24.03,23.52,23.6,1963800.0,18.0206,18.0431,17.6602,17.7203,1963800.0
2011-10-03 13:40:00,23.59,23.89,23.59,23.77,1353500.0,17.7128,17.938,17.7128,17.8479,1353500.0
2011-10-03 13:50:00,23.77,23.82,23.6,23.75,1263700.0,17.8479,17.8855,17.7203,17.8329,1263700.0
2011-10-03 14:00:00,23.75,23.83,23.6,23.71,2218300.0,17.8329,17.893,17.7203,17.8029,2218300.0
2011-10-03 14:10:00,23.71,23.74,23.53,23.59,1929500.0,17.8029,17.8254,17.6677,17.7128,1929500.0
2011-10-03 14:20:00,23.6,23.6,23.42,23.44,1774200.0,17.7203,17.7203,17.5851,17.6001,1774200.0
2011-10-03 14:30:00,23.44,23.44,23.3,23.31,2425600.0,17.6001,17.6001,17.495,17.5025,2425600.0
2011-10-03 14:40:00,23.32,23.36,23.1,23.16,2013900.0,17.51,17.5401,17.3448,17.3899,2013900.0
2011-10-03 14:50:00,23.16,23.28,23.14,23.27,1651800.0,17.3899,17.48,17.3749,17.4725,1651800.0
2011-10-03 15:00:00,23.27,23.51,23.23,23.43,2392500.0,17.4725,17.6527,17.4425,17.5926,2392500.0
2011-10-03 15:10:00,23.43,23.55,23.35,23.44,2011800.0,17.5926,17.6827,17.5326,17.6001,2011800.0
2011-10-03 15:20:00,23.44,23.44,23.06,23.09,3059900.0,17.6001,17.6001,17.3148,17.3373,3059900.0
2011-10-03 15:30:00,23.09,23.36,23.05,23.24,2280000.0,17.3373,17.5401,17.3073,17.45,2280000.0
2011-10-03 15:40:00,23.24,23.5,23.13,23.45,2995500.0,17.45,17.6452,17.3674,17.6076,2995500.0
2011-10-03 15:50:00,23.44,23.45,23.1,23.1,4859400.0,17.6001,17.6076,17.3448,17.3448,4859400.0
2011-10-04 09:30:00,22.56,22.87,22.3,22.3,4856500.0,16.9394,17.1721,16.7442,16.7442,4856500.0
2011-10-04 09:40:00,22.3,22.4,22.03,22.07,4186800.0,16.7442,16.8192,16.5414,16.5715,4186800.0
2011-10-04 09:50:00,22.08,22.08,21.4,21.79,5162800.0,16.579,16.579,16.0684,16.3612,5162800.0
2011-10-04 10:00:00,21.76,21.97,21.5,21.89,2894700.0,16.3387,16.4964,16.1435,16.4363,2894700.0
2011-10-04 10:10:00,21.9,22.14,21.85,22.05,2557600.0,16.4438,16.624,16.4063,16.5564,2557600.0
2011-10-04 10:20:00,22.04,22.12,21.88,22.1,1938100.0,16.5489,16.609,16.4288,16.594,1938100.0
2011-10-04 10:30:00,22.1,22.25,21.88,22.21,2260200.0,16.594,16.7066,16.4288,16.6766,2260200.0
2011-10-04 10:40:00,22.22,22.57,22.16,22.57,3155800.0,16.6841,16.9469,16.639,16.9469,3155800.0
2011-10-04 10:50:00,22.57,22.6,22.43,22.45,2418600.0,16.9469,16.9694,16.8418,16.8568,2418600.0
2011-10-04 11:00:00,22.45,22.48,22.3,22.32,1961600.0,16.8568,16.8793,16.7442,16.7592,1961600.0
2011-10-04 11:10:00,22.32,22.4,22.15,22.27,1878300.0,16.7592,16.8192,16.6315,16.7216,1878300.0
2011-10-04 11:20:00,22.27,22.3,22.2,22.24,1181400.0,16.7216,16.7442,16.6691,16.6991,1181400.0
2011-10-04 11:30:00,22.25,22.25,21.96,22.05,1341900.0,16.7066,16.7066,16.4889,16.5564,1341900.0
2011-10-04 11:40:00,22.05,22.28,22.01,22.25,1014700.0,16.5564,16.7291,16.5264,16.7066,1014700.0
2011-10-04 11:50:00,22.26,22.5,22.25,22.5,1201700.0,16.7141,16.8943,16.7066,16.8943,1201700.0
2011-10-04 12:00:00,22.5,22.7,22.49,22.69,2401100.0,16.8943,17.0445,16.8868,17.037,2401100.0
2011-10-04 12:10:00,22.68,22.69,22.53,22.61,853900.0,17.0295,17.037,16.9169,16.9769,853900.0
2011-10-04 12:20:00,22.61,22.92,22.6,22.74,1916300.0,16.9769,17.2097,16.9694,17.0745,1916300.0
2011-10-04 12:30:00,22.74,22.83,22.6,22.82,1171300.0,17.0745,17.1421,16.9694,17.1346,1171300.0
2011-10-04 12:40:00,22.82,22.99,22.8,22.94,1122800.0,17.1346,17.2622,17.1196,17.2247,1122800.0
2011-10-04 12:50:00,22.94,23.0,22.88,22.93,1033900.0,17.2247,17.2698,17.1797,17.2172,1033900.0
2011-10-04 13:00:00,22.92,22.95,22.73,22.86,944400.0,17.2097,17.2322,17.067,17.1646,944400.0
2011-10-04 13:10:00,22.86,22.87,22.55,22.58,1338500.0,17.1646,17.1721,16.9319,16.9544,1338500.0
2011-10-04 13:20:00,22.58,22.65,22.48,22.51,1022100.0,16.9544,17.007,16.8793,16.9018,1022100.0
2011-10-04 13:30:00,22.51,22.85,22.5,22.52,860800.0,16.9018,17.1571,16.8943,16.9093,860800.0
2011-10-04 13:40:00,22.52,22.68,22.37,22.64,876100.0,16.9093,17.0295,16.7967,16.9994,876100.0
2011-10-04 13:50:00,22.64,22.65,22.54,22.55,715800.0,16.9994,17.007,16.9244,16.9319,715800.0
2011-10-04 14:00:00,22.55,22.67,22.51,22.56,751100.0,16.9319,17.022,16.9018,16.9394,751100.0
2011-10-04 14:10:00,22.55,22.55,22.4,22.41,1334600.0,16.9319,16.9319,16.8192,16.8267,1334600.0
2011-10-04 14:20:00,22.4,22.53,22.36,22.52,819200.0,16.8192,16.9169,16.7892,16.9093,819200.0
2011-10-04 14:30:00,22.52,22.68,22.51,22.62,866300.0,16.9093,17.0295,16.9018,16.9844,866300.0
2011-10-04 14:40:00,22.63,22.66,22.52,22.64,1005500.0,16.9919,17.0145,16.9093,16.9994,1005500.0
2011-10-04 14:50:00,22.64,22.65,22.45,22.48,905100.0,16.9994,17.007,16.8568,16.8793,905100.0
2011-10-04 15:00:00,22.48,22.65,22.43,22.43,928700.0,16.8793,17.007,16.8418,16.8418,928700.0
2011-10-04 15:10:00,22.42,22.49,22.25,22.43,1270600.0,16.8343,16.8868,16.7066,16.8418,1270600.0
2011-10-04 15:20:00,22.43,22.85,22.41,22.79,1660400.0,16.8418,17.1571,16.8267,17.1121,1660400.0
2011-10-04 15:30:00,22.79,23.01,22.79,22.96,3689300.0,17.1121,17.2773,17.1121,17.2397,3689300.0
2011-10-04 15:40:00,22.96,23.41,22.86,23.39,3906300.0,17.2397,17.5776,17.1646,17.5626,3906300.0
2011-10-04 15:50:00,23.39,24.53,23.39,24.39,7259900.0,17.5626,18.4186,17.5626,18.3134,7259900.0
2011-10-05 09:30:00,24.14,24.15,23.29,23.5,3218600.0,18.1257,18.1332,17.4875,17.6452,3218600.0
2011-10-05 09:40:00,23.51,23.9,23.42,23.83,2335000.0,17.6527,17.9455,17.5851,17.893,2335000.0
2011-10-05 09:50:00,23.83,24.21,23.81,24.17,2226500.0,17.893,18.1783,17.878,18.1483,2226500.0
2011-10-05 10:00:00,24.12,24.37,24.05,24.1,2559300.0,18.1107,18.2984,18.0582,18.0957,2559300.0
2011-10-05 10:10:00,24.1,24.21,23.92,23.96,1299000.0,18.0957,18.1783,17.9605,17.9906,1299000.0
2011-10-05 10:20:00,23.96,24.13,23.77,23.78,1165100.0,17.9906,18.1182,17.8479,17.8554,1165100.0
2011-10-05 10:30:00,23.78,24.04,23.77,24.0,1031000.0,17.8554,18.0506,17.8479,18.0206,1031000.0
2011-10-05 10:40:00,24.0,24.13,23.93,24.08,1289900.0,18.0206,18.1182,17.9681,18.0807,1289900.0
2011-10-05 10:50:00,24.08,24.2,23.98,24.15,1005000.0,18.0807,18.1708,18.0056,18.1332,1005000.0
2011-10-05 11:00:00,24.14,24.19,24.02,24.04,1080800.0,18.1257,18.1633,18.0356,18.0506,1080800.0
2011-10-05 11:10:00,24.05,24.09,23.97,23.99,825200.0,18.0582,18.0882,17.9981,18.0131,825200.0
2011-10-05 11:20:00,24.0,24.08,23.98,23.98,491100.0,18.0206,18.0807,18.0056,18.0056,491100.0
2011-10-05 11:30:00,23.99,24.1,23.98,24.0,495000.0,18.0131,18.0957,18.0056,18.0206,495000.0
2011-10-05 11:40:00,24.0,24.0,23.75,23.82,1108800.0,18.0206,18.0206,17.8329,17.8855,1108800.0
2011-10-05 11:50:00,23.82,23.89,23.77,23.84,764400.0,17.8855,17.938,17.8479,17.9005,764400.0
2011-10-05 12:00:00,23.84,23.86,23.64,23.69,760300.0,17.9005,17.9155,17.7503,17.7878,760300.0
2011-10-05 12:10:00,23.69,23.78,23.57,23.58,1018100.0,17.7878,17.8554,17.6977,17.7053,1018100.0
2011-10-05 12:20:00,23.58,23.67,23.54,23.6,1026800.0,17.7053,17.7728,17.6752,17.7203,1026800.0
2011-10-05 12:30:00,23.6,23.6,23.45,23.46,663200.0,17.7203,17.7203,17.6076,17.6151,663200.0
2011-10-05 12:40:00,23.45,23.59,23.42,23.52,780400.0,17.6076,17.7128,17.5851,17.6602,780400.0
2011-10-05 12:50:00,23.52,23.7,23.52,23.64,776900.0,17.6602,17.7954,17.6602,17.7503,776900.0
2011-10-05 13:00:00,23.64,23.9,23.63,23.88,670100.0,17.7503,17.9455,17.7428,17.9305,670100.0
2011-10-05 13:10:00,23.88,24.05,23.71,23.95,1083800.0,17.9305,18.0582,17.8029,17.9831,1083800.0
2011-10-05 13:20:00,23.95,24.07,23.93,24.01,765700.0,17.9831,18.0732,17.9681,18.0281,765700.0
2011-10-05 13:30:00,24.01,24.06,23.81,23.86,841700.0,18.0281,18.0657,17.878,17.9155,841700.0
2011-10-05 13:40:00,23.86,23.98,23.84,23.92,446200.0,17.9155,18.0056,17.9005,17.9605,446200.0
2011-10-05 13:50:00,23.92,24.17,23.91,24.11,959100.0,17.9605,18.1483,17.953,18.1032,959100.0
2011-10-05 14:00:00,24.11,24.19,24.04,24.04,1029700.0,18.1032,18.1633,18.0506,18.0506,1029700.0
2011-10-05 14:10:00,24.04,24.2,23.95,24.18,1057100.0,18.0506,18.1708,17.9831,18.1558,1057100.0
2011-10-05 14:20:00,24.17,24.22,24.06,24.14,608000.0,18.1483,18.1858,18.0657,18.1257,608000.0
2011-10-05 14:30:00,24.14,24.15,23.81,23.82,982300.0,18.1257,18.1332,17.878,17.8855,982300.0
2011-10-05 14:40:00,23.81,24.09,23.81,24.06,872600.0,17.878,18.0882,17.878,18.0657,872600.0
2011-10-05 14:50:00,24.05,24.13,23.99,24.02,645900.0,18.0582,18.1182,18.0131,18.0356,645900.0
2011-10-05 15:00:00,24.02,24.13,23.9,24.11,902900.0,18.0356,18.1182,17.9455,18.1032,902900.0
2011-10-05 15:10:00,24.09,24.45,24.05,24.43,1878800.0,18.0882,18.3585,18.0582,18.3435,1878800.0
2011-10-05 15:20:00,24.43,24.61,24.19,24.6,2279800.0,18.3435,18.4786,18.1633,18.4711,2279800.0
2011-10-05 15:30:00,24.61,25.09,24.51,24.93,3911500.0,18.4786,18.8391,18.4036,18.7189,3911500.0
2011-10-05 15:40:00,24.93,24.98,24.53,24.64,2784800.0,18.7189,18.7565,18.4186,18.5012,2784800.0
2011-10-05 15:50:00,24.63,24.86,24.62,24.71,4146700.0,18.4937,18.6664,18.4861,18.5537,4146700.0
2011-10-06 09:30:00,24.72,24.8,24.28,24.43,2793800.0,18.5612,18.6213,18.2309,18.3435,2793800.0
2011-10-06 09:40:00,24.42,24.65,24.3,24.36,2042000.0,18.336,18.5087,18.2459,18.2909,2042000.0
2011-10-06 09:50:00,24.36,24.52,24.31,24.43,1254900.0,18.2909,18.4111,18.2534,18.3435,1254900.0
2011-10-06 10:00:00,24.43,24.67,24.34,24.62,1398800.0,18.3435,18.5237,18.2759,18.4861,1398800.0
2011-10-06 10:10:00,24.61,25.12,24.61,24.93,2487300.0,18.4786,18.8616,18.4786,18.7189,2487300.0
2011-10-06 10:20:00,24.93,25.03,24.73,24.87,1262900.0,18.7189,18.794,18.5687,18.6739,1262900.0
2011-10-06 10:30:00,24.87,25.17,24.86,25.1,1711400.0,18.6739,18.8991,18.6664,18.8466,1711400.0
2011-10-06 10:40:00,25.1,25.18,25.09,25.14,1518000.0,18.8466,18.9066,18.8391,18.8766,1518000.0
2011-10-06 10:50:00,25.15,25.42,25.11,25.35,1984700.0,18.8841,19.0868,18.8541,19.0343,1984700.0
2011-10-06 11:00:00,25.35,25.81,25.34,25.81,2759600.0,19.0343,19.3797,19.0268,19.3797,2759600.0
2011-10-06 11:10:00,25.81,25.97,25.75,25.84,2431700.0,19.3797,19.4998,19.3346,19.4022,2431700.0
2011-10-06 11:20:00,25.83,25.89,25.64,25.83,1863000.0,19.3947,19.4397,19.252,19.3947,1863000.0
2011-10-06 11:30:00,25.83,26.07,25.83,26.03,3339100.0,19.3947,19.5749,19.3947,19.5449,3339100.0
2011-10-06 11:40:00,26.03,26.22,25.95,26.01,2477900.0,19.5449,19.6875,19.4848,19.5298,2477900.0
2011-10-06 11:50:00,26.01,26.05,25.88,25.91,1100600.0,19.5298,19.5599,19.4322,19.4548,1100600.0
2011-10-06 12:00:00,25.91,25.92,25.66,25.67,1165500.0,19.4548,19.4623,19.267,19.2745,1165500.0
2011-10-06 12:10:00,25.67,25.95,25.62,25.91,1074500.0,19.2745,19.4848,19.237,19.4548,1074500.0
2011-10-06 12:20:00,25.91,26.02,25.8,25.84,1152900.0,19.4548,19.5373,19.3722,19.4022,1152900.0
2011-10-06 12:30:00,25.84,25.88,25.64,25.65,745300.0,19.4022,19.4322,19.252,19.2595,745300.0
2011-10-06 12:40:00,25.65,25.67,25.52,25.66,955000.0,19.2595,19.2745,19.1619,19.267,955000.0
2011-10-06 12:50:00,25.65,25.72,25.55,25.62,984700.0,19.2595,19.3121,19.1844,19.237,984700.0
2011-10-06 13:00:00,25.62,25.68,25.51,25.66,911300.0,19.237,19.2821,19.1544,19.267,911300.0
2011-10-06 13:10:00,25.67,25.8,25.64,25.65,525400.0,19.2745,19.3722,19.252,19.2595,525400.0
2011-10-06 13:20:00,25.65,25.85,25.6,25.82,1001500.0,19.2595,19.4097,19.222,19.3872,1001500.0
2011-10-06 13:30:00,25.83,25.94,25.67,25.71,1149200.0,19.3947,19.4773,19.2745,19.3046,1149200.0
2011-10-06 13:40:00,25.71,25.77,25.64,25.68,871300.0,19.3046,19.3496,19.252,19.2821,871300.0
2011-10-06 13:50:00,25.68,25.79,25.66,25.71,889900.0,19.2821,19.3647,19.267,19.3046,889900.0
2011-10-06 14:00:00,25.71,25.84,25.67,25.84,923100.0,19.3046,19.4022,19.2745,19.4022,923100.0
2011-10-06 14:10:00,25.84,25.99,25.8,25.98,806900.0,19.4022,19.5148,19.3722,19.5073,806900.0
2011-10-06 14:20:00,25.98,26.08,25.9,25.94,1635600.0,19.5073,19.5824,19.4472,19.4773,1635600.0
2011-10-06 14:30:00,25.94,25.98,25.77,25.78,1204200.0,19.4773,19.5073,19.3496,19.3571,1204200.0
2011-10-06 14:40:00,25.77,25.94,25.72,25.84,717200.0,19.3496,19.4773,19.3121,19.4022,717200.0
2011-10-06 14:50:00,25.84,25.88,25.72,25.85,683800.0,19.4022,19.4322,19.3121,19.4097,683800.0
2011-10-06 15:00:00,25.85,25.95,25.8,25.93,1134500.0,19.4097,19.4848,19.3722,19.4698,1134500.0
2011-10-06 15:10:00,25.93,25.95,25.67,25.68,1472300.0,19.4698,19.4848,19.2745,19.2821,1472300.0
2011-10-06 15:20:00,25.67,25.75,25.55,25.61,1761100.0,19.2745,19.3346,19.1844,19.2295,1761100.0
2011-10-06 15:30:00,25.61,25.93,25.6,25.88,2027800.0,19.2295,19.4698,19.222,19.4322,2027800.0
2011-10-06 15:40:00,25.88,26.06,25.77,25.96,3780200.0,19.4322,19.5674,19.3496,19.4923,3780200.0
2011-10-06 15:50:00,25.96,26.2,25.95,26.04,6402000.0,19.4923,19.6725,19.4848,19.5524,6402000.0
2011-10-07 09:30:00,26.34,26.42,26.08,26.08,3439000.0,19.7776,19.8377,19.5824,19.5824,3439000.0
2011-10-07 09:40:00,26.08,26.22,25.85,26.03,2623600.0,19.5824,19.6875,19.4097,19.5449,2623600.0
2011-10-07 09:50:00,26.04,26.24,25.87,26.23,1772900.0,19.5524,19.7025,19.4247,19.695,1772900.0
2011-10-07 10:00:00,26.22,26.29,26.06,26.11,1159900.0,19.6875,19.7401,19.5674,19.6049,1159900.0
2011-10-07 10:10:00,26.11,26.26,26.05,26.21,1116800.0,19.6049,19.7176,19.5599,19.68,1116800.0
2011-10-07 10:20:00,26.2,26.2,26.05,26.11,1041100.0,19.6725,19.6725,19.5599,19.6049,1041100.0
2011-10-07 10:30:00,26.1,26.16,25.91,25.93,1171300.0,19.5974,19.6425,19.4548,19.4698,1171300.0
2011-10-07 10:40:00,25.94,25.94,25.61,25.66,1644500.0,19.4773,19.4773,19.2295,19.267,1644500.0
2011-10-07 10:50:00,25.66,25.77,25.5,25.51,1390700.0,19.267,19.3496,19.1469,19.1544,1390700.0
2011-10-07 11:00:00,25.5,25.51,25.26,25.41,1848300.0,19.1469,19.1544,18.9667,19.0793,1848300.0
2011-10-07 11:10:00,25.4,25.49,25.3,25.33,1727100.0,19.0718,19.1394,18.9967,19.0193,1727100.0
2011-10-07 11:20:00,25.33,25.38,25.2,25.36,2011500.0,19.0193,19.0568,18.9216,19.0418,2011500.0
2011-10-07 11:30:00,25.36,25.44,25.24,25.28,959900.0,19.0418,19.1019,18.9517,18.9817,959900.0
2011-10-07 11:40:00,25.28,25.46,25.26,25.27,689800.0,18.9817,19.1169,18.9667,18.9742,689800.0
2011-10-07 11:50:00,25.28,25.34,25.12,25.23,1474700.0,18.9817,19.0268,18.8616,18.9442,1474700.0
2011-10-07 12:00:00,25.23,25.23,24.99,25.12,1670400.0,18.9442,18.9442,18.764,18.8616,1670400.0
2011-10-07 12:10:00,25.12,25.17,24.94,24.98,1682000.0,18.8616,18.8991,18.7264,18.7565,1682000.0
2011-10-07 12:20:00,24.98,25.06,24.8,24.9,1820500.0,18.7565,18.8165,18.6213,18.6964,1820500.0
2011-10-07 12:30:00,24.89,25.02,24.87,24.97,1106500.0,18.6889,18.7865,18.6739,18.7489,1106500.0
2011-10-07 12:40:00,24.97,25.02,24.76,24.79,1877600.0,18.7489,18.7865,18.5913,18.6138,1877600.0
2011-10-07 12:50:00,24.79,24.83,24.66,24.71,1069700.0,18.6138,18.6438,18.5162,18.5537,1069700.0
2011-10-07 13:00:00,24.71,24.73,24.58,24.58,1124000.0,18.5537,18.5687,18.4561,18.4561,1124000.0
2011-10-07 13:10:00,24.6,24.88,24.59,24.81,1802500.0,18.4711,18.6814,18.4636,18.6288,1802500.0
2011-10-07 13:20:00,24.82,25.04,24.77,24.89,1426300.0,18.6363,18.8015,18.5988,18.6889,1426300.0
2011-10-07 13:30:00,24.89,24.9,24.64,24.65,767600.0,18.6889,18.6964,18.5012,18.5087,767600.0
2011-10-07 13:40:00,24.64,25.0,24.58,24.84,1074000.0,18.5012,18.7715,18.4561,18.6513,1074000.0
2011-10-07 13:50:00,24.83,24.95,24.73,24.87,499200.0,18.6438,18.7339,18.5687,18.6739,499200.0
2011-10-07 14:00:00,24.88,24.98,24.83,24.88,651800.0,18.6814,18.7565,18.6438,18.6814,651800.0
2011-10-07 14:10:00,24.88,24.93,24.77,24.81,458300.0,18.6814,18.7189,18.5988,18.6288,458300.0
2011-10-07 14:20:00,24.82,25.05,24.82,24.83,1035100.0,18.6363,18.809,18.6363,18.6438,1035100.0
2011-10-07 14:30:00,24.82,24.97,24.82,24.91,518700.0,18.6363,18.7489,18.6363,18.7039,518700.0
2011-10-07 14:40:00,24.91,24.93,24.75,24.79,703000.0,18.7039,18.7189,18.5838,18.6138,703000.0
2011-10-07 14:50:00,24.8,24.9,24.73,24.85,590800.0,18.6213,18.6964,18.5687,18.6588,590800.0
2011-10-07 15:00:00,24.85,24.94,24.78,24.92,686600.0,18.6588,18.7264,18.6063,18.7114,686600.0
2011-10-07 15:10:00,24.93,25.11,24.89,24.99,1736400.0,18.7189,18.8541,18.6889,18.764,1736400.0
2011-10-07 15:20:00,25.0,25.15,25.0,25.15,1903800.0,18.7715,18.8841,18.7715,18.8841,1903800.0
2011-10-07 15:30:00,25.14,25.28,24.99,25.0,2271800.0,18.8766,18.9817,18.764,18.7715,2271800.0
2011-10-07 15:40:00,24.99,25.02,24.81,24.83,2801500.0,18.764,18.7865,18.6288,18.6438,2801500.0
2011-10-07 15:50:00,24.83,24.88,24.55,24.64,5491600.0,18.6438,18.6814,18.4336,18.5012,5491600.0
2011-10-10 09:30:00,25.44,25.64,25.41,25.56,2304100.0,19.1019,19.252,19.0793,19.192,2304100.0
2011-10-10 09:40:00,25.56,25.79,25.55,25.79,1361100.0,19.192,19.3647,19.1844,19.3647,1361100.0
2011-10-10 09:50:00,25.79,25.83,25.73,25.8,1016600.0,19.3647,19.3947,19.3196,19.3722,1016600.0
2011-10-10 10:00:00,25.8,25.89,25.74,25.85,1295000.0,19.3722,19.4397,19.3271,19.4097,1295000.0
2011-10-10 10:10:00,25.86,25.95,25.84,25.92,1124800.0,19.4172,19.4848,19.4022,19.4623,1124800.0
2011-10-10 10:20:00,25.91,25.92,25.78,25.82,1289000.0,19.4548,19.4623,19.3571,19.3872,1289000.0
2011-10-10 10:30:00,25.82,25.95,25.81,25.89,1177300.0,19.3872,19.4848,19.3797,19.4397,1177300.0
2011-10-10 10:40:00,25.89,26.07,25.86,26.02,1490900.0,19.4397,19.5749,19.4172,19.5373,1490900.0
2011-10-10 10:50:00,26.02,26.18,26.02,26.15,1441000.0,19.5373,19.6575,19.5373,19.635,1441000.0
2011-10-10 11:00:00,26.15,26.23,26.09,26.12,1924800.0,19.635,19.695,19.5899,19.6124,1924800.0
2011-10-10 11:10:00,26.12,26.14,26.0,26.1,1025300.0,19.6124,19.6275,19.5223,19.5974,1025300.0
2011-10-10 11:20:00,26.1,26.19,26.07,26.19,650500.0,19.5974,19.665,19.5749,19.665,650500.0
2011-10-10 11:30:00,26.19,26.25,26.16,26.21,653300.0,19.665,19.71,19.6425,19.68,653300.0
2011-10-10 11:40:00,26.2,26.27,26.14,26.18,989800.0,19.6725,19.7251,19.6275,19.6575,989800.0
2011-10-10 11:50:00,26.18,26.36,26.18,26.32,756400.0,19.6575,19.7926,19.6575,19.7626,756400.0
2011-10-10 12:00:00,26.31,26.47,26.31,26.43,1232900.0,19.7551,19.8752,19.7551,19.8452,1232900.0
2011-10-10 12:10:00,26.43,26.48,26.4,26.41,822100.0,19.8452,19.8827,19.8227,19.8302,822100.0
2011-10-10 12:20:00,26.4,26.43,26.23,26.23,687400.0,19.8227,19.8452,19.695,19.695,687400.0
2011-10-10 12:30:00,26.23,26.26,26.12,26.15,1060000.0,19.695,19.7176,19.6124,19.635,1060000.0
2011-10-10 12:40:00,26.15,26.18,26.0,26.06,1121900.0,19.635,19.6575,19.5223,19.5674,1121900.0
2011-10-10 12:50:00,26.06,26.07,25.9,26.06,880900.0,19.5674,19.5749,19.4472,19.5674,880900.0
2011-10-10 13:00:00,26.07,26.13,26.02,26.06,504500.0,19.5749,19.6199,19.5373,19.5674,504500.0
2011-10-10 13:10:00,26.06,26.2,26.04,26.18,719200.0,19.5674,19.6725,19.5524,19.6575,719200.0
2011-10-10 13:20:00,26.18,26.32,26.15,26.17,754300.0,19.6575,19.7626,19.635,19.65,754300.0
2011-10-10 13:30:00,26.16,26.24,26.13,26.19,438100.0,19.6425,19.7025,19.6199,19.665,438100.0
2011-10-10 13:40:00,26.2,26.2,26.06,26.15,463200.0,19.6725,19.6725,19.5674,19.635,463200.0
2011-10-10 13:50:00,26.15,26.17,26.09,26.1,383900.0,19.635,19.65,19.5899,19.5974,383900.0
2011-10-10 14:00:00,26.11,26.13,25.96,26.01,458000.0,19.6049,19.6199,19.4923,19.5298,458000.0
2011-10-10 14:10:00,26.01,26.1,25.99,26.08,458200.0,19.5298,19.5974,19.5148,19.5824,458200.0
2011-10-10 14:20:00,26.08,26.18,26.06,26.13,461800.0,19.5824,19.6575,19.5674,19.6199,461800.0
2011-10-10 14:30:00,26.14,26.22,26.13,26.14,689900.0,19.6275,19.6875,19.6199,19.6275,689900.0
2011-10-10 14:40:00,26.13,26.2,26.1,26.12,553200.0,19.6199,19.6725,19.5974,19.6124,553200.0
2011-10-10 14:50:00,26.12,26.15,26.1,26.13,442400.0,19.6124,19.635,19.5974,19.6199,442400.0
2011-10-10 15:00:00,26.13,26.16,25.95,26.02,957600.0,19.6199,19.6425,19.4848,19.5373,957600.0
2011-10-10 15:10:00,26.02,26.16,25.94,26.14,999200.0,19.5373,19.6425,19.4773,19.6275,999200.0
2011-10-10 15:20:00,26.14,26.15,25.93,26.06,874400.0,19.6275,19.635,19.4698,19.5674,874400.0
2011-10-10 15:30:00,26.07,26.18,25.98,26.12,1412000.0,19.5749,19.6575,19.5073,19.6124,1412000.0
2011-10-10 15:40:00,26.12,26.25,26.0,26.25,2041100.0,19.6124,19.71,19.5223,19.71,2041100.0
2011-10-10 15:50:00,26.24,26.5,26.24,26.5,4797700.0,19.7025,19.8978,19.7025,19.8978,4797700.0
2011-10-11 09:30:00,26.02,26.19,25.91,26.17,2445300.0,19.5373,19.665,19.4548,19.65,2445300.0
2011-10-11 09:40:00,26.18,26.37,26.07,26.35,1610900.0,19.6575,19.8001,19.5749,19.7851,1610900.0
2011-10-11 09:50:00,26.36,26.4,26.21,26.34,1577100.0,19.7926,19.8227,19.68,19.7776,1577100.0
2011-10-11 10:00:00,26.35,26.35,26.15,26.2,1137100.0,19.7851,19.7851,19.635,19.6725,1137100.0
2011-10-11 10:10:00,26.2,26.39,26.17,26.36,1143600.0,19.6725,19.8152,19.65,19.7926,1143600.0
2011-10-11 10:20:00,26.37,26.74,26.3,26.73,1859100.0,19.8001,20.078,19.7476,20.0705,1859100.0
2011-10-11 10:30:00,26.74,27.09,26.71,27.05,4102600.0,20.078,20.3408,20.0554,20.3107,4102600.0
2011-10-11 10:40:00,27.06,27.48,27.01,27.27,4320700.0,20.3182,20.6336,20.2807,20.4759,4320700.0
2011-10-11 10:50:00,27.27,27.35,27.06,27.18,1944100.0,20.4759,20.536,20.3182,20.4083,1944100.0
2011-10-11 11:00:00,27.17,27.33,27.03,27.14,1345700.0,20.4008,20.521,20.2957,20.3783,1345700.0
2011-10-11 11:10:00,27.13,27.15,26.94,27.08,1166200.0,20.3708,20.3858,20.2281,20.3333,1166200.0
2011-10-11 11:20:00,27.08,27.13,26.97,27.09,1217400.0,20.3333,20.3708,20.2507,20.3408,1217400.0
2011-10-11 11:30:00,27.1,27.32,27.09,27.31,1387500.0,20.3483,20.5135,20.3408,20.506,1387500.0
2011-10-11 11:40:00,27.31,27.47,27.3,27.42,2115500.0,20.506,20.6261,20.4984,20.5886,2115500.0
2011-10-11 11:50:00,27.42,27.6,27.41,27.53,1959500.0,20.5886,20.7237,20.581,20.6711,1959500.0
2011-10-11 12:00:00,27.53,27.65,27.49,27.61,1732000.0,20.6711,20.7612,20.6411,20.7312,1732000.0
2011-10-11 12:10:00,27.61,27.79,27.46,27.46,1862900.0,20.7312,20.8664,20.6186,20.6186,1862900.0
2011-10-11 12:20:00,27.46,27.5,27.38,27.48,1254800.0,20.6186,20.6486,20.5585,20.6336,1254800.0
2011-10-11 12:30:00,27.48,27.54,27.12,27.12,1714500.0,20.6336,20.6787,20.3633,20.3633,1714500.0
2011-10-11 12:40:00,27.12,27.3,27.02,27.14,1631600.0,20.3633,20.4984,20.2882,20.3783,1631600.0
2011-10-11 12:50:00,27.14,27.39,27.11,27.3,1319400.0,20.3783,20.566,20.3558,20.4984,1319400.0
2011-10-11 13:00:00,27.3,27.42,27.25,27.35,988300.0,20.4984,20.5886,20.4609,20.536,988300.0
2011-10-11 13:10:00,27.35,27.38,27.14,27.29,880600.0,20.536,20.5585,20.3783,20.4909,880600.0
2011-10-11 13:20:00,27.29,27.48,27.28,27.46,718300.0,20.4909,20.6336,20.4834,20.6186,718300.0
2011-10-11 13:30:00,27.46,27.5,27.36,27.43,593100.0,20.6186,20.6486,20.5435,20.5961,593100.0
2011-10-11 13:40:00,27.43,27.44,27.22,27.28,664300.0,20.5961,20.6036,20.4384,20.4834,664300.0
2011-10-11 13:50:00,27.28,27.55,27.28,27.54,917200.0,20.4834,20.6862,20.4834,20.6787,917200.0
2011-10-11 14:00:00,27.55,27.58,27.28,27.3,1037500.0,20.6862,20.7087,20.4834,20.4984,1037500.0
2011-10-11 14:10:00,27.3,27.39,27.26,27.35,850200.0,20.4984,20.566,20.4684,20.536,850200.0
2011-10-11 14:20:00,27.35,27.39,27.22,27.27,1306300.0,20.536,20.566,20.4384,20.4759,1306300.0
2011-10-11 14:30:00,27.27,27.41,27.27,27.32,1056600.0,20.4759,20.581,20.4759,20.5135,1056600.0
2011-10-11 14:40:00,27.32,27.42,27.28,27.31,1017700.0,20.5135,20.5886,20.4834,20.506,1017700.0
2011-10-11 14:50:00,27.32,27.46,27.3,27.42,966400.0,20.5135,20.6186,20.4984,20.5886,966400.0
2011-10-11 15:00:00,27.42,27.73,27.41,27.72,2125400.0,20.5886,20.8213,20.581,20.8138,2125400.0
2011-10-11 15:10:00,27.73,27.84,27.67,27.78,1975500.0,20.8213,20.9039,20.7763,20.8589,1975500.0
2011-10-11 15:20:00,27.78,28.12,27.67,27.71,5103100.0,20.8589,21.1142,20.7763,20.8063,5103100.0
2011-10-11 15:30:00,27.71,28.27,27.7,28.01,5231900.0,20.8063,21.2268,20.7988,21.0316,5231900.0
2011-10-11 15:40:00,28.01,28.06,27.82,27.97,3567900.0,21.0316,21.0691,20.8889,21.0015,3567900.0
2011-10-11 15:50:00,27.97,27.99,27.77,27.83,5980000.0,21.0015,21.0165,20.8514,20.8964,5980000.0
2011-10-12 09:30:00,28.39,28.81,28.18,28.75,6619800.0,21.3169,21.6322,21.1592,21.5872,6619800.0
2011-10-12 09:40:00,28.75,28.93,28.58,28.69,5112800.0,21.5872,21.7223,21.4595,21.5421,5112800.0
2011-10-12 09:50:00,28.69,28.8,28.49,28.69,4026000.0,21.5421,21.6247,21.392,21.5421,4026000.0
2011-10-12 10:00:00,28.69,28.98,28.55,28.96,2905800.0,21.5421,21.7599,21.437,21.7449,2905800.0
2011-10-12 10:10:00,28.97,29.25,28.93,29.11,5070900.0,21.7524,21.9626,21.7223,21.8575,5070900.0
2011-10-12 10:20:00,29.11,29.25,28.99,29.21,2757000.0,21.8575,21.9626,21.7674,21.9326,2757000.0
2011-10-12 10:30:00,29.22,29.48,29.16,29.48,3137300.0,21.9401,22.1353,21.895,22.1353,3137300.0
2011-10-12 10:40:00,29.48,29.49,29.25,29.34,2604700.0,22.1353,22.1428,21.9626,22.0302,2604700.0
2011-10-12 10:50:00,29.34,29.35,29.07,29.13,2075600.0,22.0302,22.0377,21.8275,21.8725,2075600.0
2011-10-12 11:00:00,29.13,29.26,29.1,29.25,1823900.0,21.8725,21.9701,21.85,21.9626,1823900.0
2011-10-12 11:10:00,29.25,29.45,29.21,29.32,1840100.0,21.9626,22.1128,21.9326,22.0152,1840100.0
2011-10-12 11:20:00,29.33,29.35,29.17,29.3,1369700.0,22.0227,22.0377,21.9026,22.0002,1369700.0
2011-10-12 11:30:00,29.29,29.35,29.24,29.29,845500.0,21.9927,22.0377,21.9551,21.9927,845500.0
2011-10-12 11:40:00,29.29,29.34,29.21,29.27,1278900.0,21.9927,22.0302,21.9326,21.9776,1278900.0
2011-10-12 11:50:00,29.27,29.28,29.05,29.07,1190100.0,21.9776,21.9851,21.8125,21.8275,1190100.0
2011-10-12 12:00:00,29.07,29.18,28.99,29.0,1362300.0,21.8275,21.9101,21.7674,21.7749,1362300.0
2011-10-12 12:10:00,29.0,29.2,28.95,29.19,1035700.0,21.7749,21.9251,21.7374,21.9176,1035700.0
2011-10-12 12:20:00,29.18,29.35,29.16,29.29,1188800.0,21.9101,22.0377,21.895,21.9927,1188800.0
2011-10-12 12:30:00,29.29,29.4,29.24,29.37,1145300.0,21.9927,22.0753,21.9551,22.0527,1145300.0
2011-10-12 12:40:00,29.37,29.4,29.34,29.36,530200.0,22.0527,22.0753,22.0302,22.0452,530200.0
2011-10-12 12:50:00,29.37,29.44,29.32,29.43,1333400.0,22.0527,22.1053,22.0152,22.0978,1333400.0
2011-10-12 13:00:00,29.43,29.5,29.33,29.33,1196000.0,22.0978,22.1503,22.0227,22.0227,1196000.0
2011-10-12 13:10:00,29.33,29.36,29.23,29.32,766700.0,22.0227,22.0452,21.9476,22.0152,766700.0
2011-10-12 13:20:00,29.32,29.4,29.28,29.35,640700.0,22.0152,22.0753,21.9851,22.0377,640700.0
2011-10-12 13:30:00,29.35,29.44,29.3,29.42,929100.0,22.0377,22.1053,22.0002,22.0903,929100.0
2011-10-12 13:40:00,29.42,29.48,29.35,29.38,835400.0,22.0903,22.1353,22.0377,22.0602,835400.0
2011-10-12 13:50:00,29.36,29.39,29.33,29.37,443300.0,22.0452,22.0677,22.0227,22.0527,443300.0
2011-10-12 14:00:00,29.38,29.56,29.33,29.54,2311400.0,22.0602,22.1954,22.0227,22.1804,2311400.0
2011-10-12 14:10:00,29.54,29.8,29.44,29.7,3463100.0,22.1804,22.3756,22.1053,22.3005,3463100.0
2011-10-12 14:20:00,29.71,29.88,29.64,29.86,2090800.0,22.308,22.4357,22.2555,22.4206,2090800.0
2011-10-12 14:30:00,29.86,29.97,29.71,29.75,2352700.0,22.4206,22.5032,22.308,22.3381,2352700.0
2011-10-12 14:40:00,29.75,29.76,29.5,29.69,2008100.0,22.3381,22.3456,22.1503,22.293,2008100.0
2011-10-12 14:50:00,29.69,29.72,29.31,29.38,1955700.0,22.293,22.3155,22.0077,22.0602,1955700.0
2011-10-12 15:00:00,29.37,29.61,29.3,29.54,1634800.0,22.0527,22.2329,22.0002,22.1804,1634800.0
2011-10-12 15:10:00,29.55,29.63,29.29,29.4,1364800.0,22.1879,22.2479,21.9927,22.0753,1364800.0
2011-10-12 15:20:00,29.41,29.55,29.27,29.51,1498700.0,22.0828,22.1879,21.9776,22.1578,1498700.0
2011-10-12 15:30:00,29.48,29.65,29.38,29.6,2030500.0,22.1353,22.263,22.0602,22.2254,2030500.0
2011-10-12 15:40:00,29.61,29.71,29.17,29.25,3160200.0,22.2329,22.308,21.9026,21.9626,3160200.0
2011-10-12 15:50:00,29.25,29.41,29.19,29.21,6128000.0,21.9626,22.0828,21.9176,21.9326,6128000.0
2011-10-13 09:30:00,28.52,28.64,28.13,28.13,4098300.0,21.4145,21.5046,21.1217,21.1217,4098300.0
2011-10-13 09:40:00,28.13,28.17,27.86,28.02,3113200.0,21.1217,21.1517,20.9189,21.0391,3113200.0
2011-10-13 09:50:00,28.02,28.02,27.6,27.65,2406000.0,21.0391,21.0391,20.7237,20.7612,2406000.0
2011-10-13 10:00:00,27.64,27.7,27.44,27.51,2974800.0,20.7537,20.7988,20.6036,20.6561,2974800.0
2011-10-13 10:10:00,27.5,27.67,27.38,27.38,1814400.0,20.6486,20.7763,20.5585,20.5585,1814400.0
2011-10-13 10:20:00,27.38,27.58,27.32,27.56,1740600.0,20.5585,20.7087,20.5135,20.6937,1740600.0
2011-10-13 10:30:00,27.55,27.76,27.54,27.63,1781600.0,20.6862,20.8438,20.6787,20.7462,1781600.0
2011-10-13 10:40:00,27.62,27.69,27.48,27.5,1463400.0,20.7387,20.7913,20.6336,20.6486,1463400.0
2011-10-13 10:50:00,27.51,27.62,27.46,27.49,1075700.0,20.6561,20.7387,20.6186,20.6411,1075700.0
2011-10-13 11:00:00,27.5,27.53,27.36,27.43,1469000.0,20.6486,20.6711,20.5435,20.5961,1469000.0
2011-10-13 11:10:00,27.43,27.51,27.33,27.38,1138600.0,20.5961,20.6561,20.521,20.5585,1138600.0
2011-10-13 11:20:00,27.39,27.53,27.36,27.45,1203400.0,20.566,20.6711,20.5435,20.6111,1203400.0
2011-10-13 11:30:00,27.45,27.57,27.44,27.51,790700.0,20.6111,20.7012,20.6036,20.6561,790700.0
2011-10-13 11:40:00,27.52,27.62,27.47,27.5,857500.0,20.6636,20.7387,20.6261,20.6486,857500.0
2011-10-13 11:50:00,27.49,27.54,27.41,27.43,1083100.0,20.6411,20.6787,20.581,20.5961,1083100.0
2011-10-13 12:00:00,27.43,27.49,27.42,27.43,728800.0,20.5961,20.6411,20.5886,20.5961,728800.0
2011-10-13 12:10:00,27.44,27.47,27.35,27.36,870500.0,20.6036,20.6261,20.536,20.5435,870500.0
2011-10-13 12:20:00,27.35,27.37,27.25,27.28,748100.0,20.536,20.551,20.4609,20.4834,748100.0
2011-10-13 12:30:00,27.27,27.32,27.26,27.29,749000.0,20.4759,20.5135,20.4684,20.4909,749000.0
2011-10-13 12:40:00,27.3,27.4,27.29,27.38,620800.0,20.4984,20.5735,20.4909,20.5585,620800.0
2011-10-13 12:50:00,27.38,27.5,27.38,27.41,687400.0,20.5585,20.6486,20.5585,20.581,687400.0
2011-10-13 13:00:00,27.42,27.5,27.33,27.49,704500.0,20.5886,20.6486,20.521,20.6411,704500.0
2011-10-13 13:10:00,27.49,27.63,27.44,27.45,1604900.0,20.6411,20.7462,20.6036,20.6111,1604900.0
2011-10-13 13:20:00,27.44,27.7,27.43,27.63,768700.0,20.6036,20.7988,20.5961,20.7462,768700.0
2011-10-13 13:30:00,27.63,27.78,27.62,27.75,1529500.0,20.7462,20.8589,20.7387,20.8363,1529500.0
2011-10-13 13:40:00,27.74,27.97,27.69,27.83,1563700.0,20.8288,21.0015,20.7913,20.8964,1563700.0
2011-10-13 13:50:00,27.83,27.84,27.64,27.66,820500.0,20.8964,20.9039,20.7537,20.7688,820500.0
2011-10-13 14:00:00,27.66,27.71,27.61,27.7,830700.0,20.7688,20.8063,20.7312,20.7988,830700.0
2011-10-13 14:10:00,27.69,27.7,27.63,27.7,429000.0,20.7913,20.7988,20.7462,20.7988,429000.0
2011-10-13 14:20:00,27.7,27.75,27.6,27.61,940600.0,20.7988,20.8363,20.7237,20.7312,940600.0
2011-10-13 14:30:00,27.61,27.71,27.57,27.64,662100.0,20.7312,20.8063,20.7012,20.7537,662100.0
2011-10-13 14:40:00,27.65,27.85,27.58,27.83,1106400.0,20.7612,20.9114,20.7087,20.8964,1106400.0
2011-10-13 14:50:00,27.83,27.9,27.75,27.81,981200.0,20.8964,20.949,20.8363,20.8814,981200.0
2011-10-13 15:00:00,27.82,28.2,27.8,28.13,2342000.0,20.8889,21.1742,20.8739,21.1217,2342000.0
2011-10-13 15:10:00,28.13,28.19,28.06,28.12,985900.0,21.1217,21.1667,21.0691,21.1142,985900.0
2011-10-13 15:20:00,28.11,28.13,27.7,27.77,1724200.0,21.1066,21.1217,20.7988,20.8514,1724200.0
2011-10-13 15:30:00,27.76,27.84,27.64,27.66,1555300.0,20.8438,20.9039,20.7537,20.7688,1555300.0
2011-10-13 15:40:00,27.67,27.75,27.5,27.61,2945800.0,20.7763,20.8363,20.6486,20.7312,2945800.0
2011-10-13 15:50:00,27.6,27.77,27.59,27.66,4466300.0,20.7237,20.8514,20.7162,20.7688,4466300.0
2011-10-14 09:30:00,28.25,28.35,28.07,28.28,2608500.0,21.2118,21.2869,21.0766,21.2343,2608500.0
2011-10-14 09:40:00,28.27,28.41,28.07,28.1,2041400.0,21.2268,21.3319,21.0766,21.0991,2041400.0
2011-10-14 09:50:00,28.09,28.18,27.95,28.02,1919300.0,21.0916,21.1592,20.9865,21.0391,1919300.0
2011-10-14 10:00:00,28.02,28.1,27.85,27.96,1627700.0,21.0391,21.0991,20.9114,20.994,1627700.0
2011-10-14 10:10:00,27.96,27.96,27.36,27.42,2066600.0,20.994,20.994,20.5435,20.5886,2066600.0
2011-10-14 10:20:00,27.43,27.67,27.31,27.38,1922200.0,20.5961,20.7763,20.506,20.5585,1922200.0
2011-10-14 10:30:00,27.38,27.55,27.23,27.47,1411200.0,20.5585,20.6862,20.4459,20.6261,1411200.0
2011-10-14 10:40:00,27.47,27.65,27.35,27.63,1106400.0,20.6261,20.7612,20.536,20.7462,1106400.0
2011-10-14 10:50:00,27.63,27.68,27.45,27.56,1040300.0,20.7462,20.7838,20.6111,20.6937,1040300.0
2011-10-14 11:00:00,27.56,27.75,27.56,27.72,888400.0,20.6937,20.8363,20.6937,20.8138,888400.0
2011-10-14 11:10:00,27.72,27.74,27.58,27.65,632500.0,20.8138,20.8288,20.7087,20.7612,632500.0
2011-10-14 11:20:00,27.66,27.68,27.36,27.51,1195200.0,20.7688,20.7838,20.5435,20.6561,1195200.0
2011-10-14 11:30:00,27.51,27.66,27.5,27.59,731300.0,20.6561,20.7688,20.6486,20.7162,731300.0
2011-10-14 11:40:00,27.59,27.63,27.54,27.59,509300.0,20.7162,20.7462,20.6787,20.7162,509300.0
2011-10-14 11:50:00,27.59,27.63,27.45,27.45,472400.0,20.7162,20.7462,20.6111,20.6111,472400.0
2011-10-14 12:00:00,27.46,27.57,27.39,27.56,746300.0,20.6186,20.7012,20.566,20.6937,746300.0
2011-10-14 12:10:00,27.57,27.6,27.44,27.5,423200.0,20.7012,20.7237,20.6036,20.6486,423200.0
2011-10-14 12:20:00,27.5,27.59,27.5,27.54,360300.0,20.6486,20.7162,20.6486,20.6787,360300.0
2011-10-14 12:30:00,27.54,27.65,27.52,27.54,583500.0,20.6787,20.7612,20.6636,20.6787,583500.0
2011-10-14 12:40:00,27.55,27.6,27.49,27.52,364000.0,20.6862,20.7237,20.6411,20.6636,364000.0
2011-10-14 12:50:00,27.53,27.58,27.5,27.51,203600.0,20.6711,20.7087,20.6486,20.6561,203600.0
2011-10-14 13:00:00,27.52,27.66,27.49,27.64,774800.0,20.6636,20.7688,20.6411,20.7537,774800.0
2011-10-14 13:10:00,27.62,27.67,27.55,27.65,579600.0,20.7387,20.7763,20.6862,20.7612,579600.0
2011-10-14 13:20:00,27.64,27.67,27.59,27.63,524200.0,20.7537,20.7763,20.7162,20.7462,524200.0
2011-10-14 13:30:00,27.63,27.66,27.61,27.63,288700.0,20.7462,20.7688,20.7312,20.7462,288700.0
2011-10-14 13:40:00,27.62,27.67,27.6,27.67,277800.0,20.7387,20.7763,20.7237,20.7763,277800.0
2011-10-14 13:50:00,27.66,27.75,27.64,27.74,504100.0,20.7688,20.8363,20.7537,20.8288,504100.0
2011-10-14 14:00:00,27.74,27.87,27.45,27.78,803200.0,20.8288,20.9264,20.6111,20.8589,803200.0
2011-10-14 14:10:00,27.79,27.8,27.69,27.74,577500.0,20.8664,20.8739,20.7913,20.8288,577500.0
2011-10-14 14:20:00,27.74,27.84,27.74,27.83,466500.0,20.8288,20.9039,20.8288,20.8964,466500.0
2011-10-14 14:30:00,27.83,27.84,27.73,27.82,799200.0,20.8964,20.9039,20.8213,20.8889,799200.0
2011-10-14 14:40:00,27.82,27.87,27.8,27.85,477000.0,20.8889,20.9264,20.8739,20.9114,477000.0
2011-10-14 14:50:00,27.85,27.98,27.85,27.98,966200.0,20.9114,21.009,20.9114,21.009,966200.0
2011-10-14 15:00:00,27.98,28.0,27.91,27.96,1009400.0,21.009,21.024,20.9565,20.994,1009400.0
2011-10-14 15:10:00,27.95,28.05,27.87,28.03,690900.0,20.9865,21.0616,20.9264,21.0466,690900.0
2011-10-14 15:20:00,28.03,28.09,28.01,28.07,833700.0,21.0466,21.0916,21.0316,21.0766,833700.0
2011-10-14 15:30:00,28.06,28.21,27.97,27.98,1892400.0,21.0691,21.1817,21.0015,21.009,1892400.0
2011-10-14 15:40:00,27.97,28.13,27.9,28.04,2808500.0,21.0015,21.1217,20.949,21.0541,2808500.0
2011-10-14 15:50:00,28.04,28.41,27.96,28.39,5909300.0,21.0541,21.3319,20.994,21.3169,5909300.0
2011-10-17 09:30:00,28.82,29.05,28.33,28.47,6341200.0,21.6398,21.8125,21.2718,21.377,6341200.0
2011-10-17 09:40:00,28.48,29.49,28.38,29.21,6335900.0,21.3845,22.1428,21.3094,21.9326,6335900.0
2011-10-17 09:50:00,29.21,29.36,28.83,28.9,3108100.0,21.9326,22.0452,21.6473,21.6998,3108100.0
2011-10-17 10:00:00,28.9,29.16,28.71,29.13,2929500.0,21.6998,21.895,21.5572,21.8725,2929500.0
2011-10-17 10:10:00,29.14,29.15,28.54,28.56,3389000.0,21.88,21.8875,21.4295,21.4445,3389000.0
2011-10-17 10:20:00,28.55,28.71,28.43,28.55,3897700.0,21.437,21.5572,21.3469,21.437,3897700.0
2011-10-17 10:30:00,28.55,28.79,28.51,28.57,2139100.0,21.437,21.6172,21.407,21.452,2139100.0
2011-10-17 10:40:00,28.57,28.64,28.43,28.51,2114600.0,21.452,21.5046,21.3469,21.407,2114600.0
2011-10-17 10:50:00,28.51,28.72,28.42,28.65,2093600.0,21.407,21.5647,21.3394,21.5121,2093600.0
2011-10-17 11:00:00,28.65,28.67,28.53,28.6,1117900.0,21.5121,21.5271,21.422,21.4746,1117900.0
2011-10-17 11:10:00,28.6,28.93,28.57,28.8,1894200.0,21.4746,21.7223,21.452,21.6247,1894200.0
2011-10-17 11:20:00,28.81,28.87,28.71,28.82,921800.0,21.6322,21.6773,21.5572,21.6398,921800.0
2011-10-17 11:30:00,28.83,28.88,28.73,28.76,695700.0,21.6473,21.6848,21.5722,21.5947,695700.0
2011-10-17 11:40:00,28.76,28.83,28.55,28.57,1401700.0,21.5947,21.6473,21.437,21.452,1401700.0
2011-10-17 11:50:00,28.57,28.58,28.49,28.51,1403900.0,21.452,21.4595,21.392,21.407,1403900.0
2011-10-17 12:00:00,28.5,28.5,28.11,28.16,3195400.0,21.3995,21.3995,21.1066,21.1442,3195400.0
2011-10-17 12:10:00,28.17,28.4,28.05,28.36,1613000.0,21.1517,21.3244,21.0616,21.2944,1613000.0
2011-10-17 12:20:00,28.36,28.38,28.13,28.18,1504100.0,21.2944,21.3094,21.1217,21.1592,1504100.0
2011-10-17 12:30:00,28.18,28.23,28.07,28.12,1212900.0,21.1592,21.1967,21.0766,21.1142,1212900.0
2011-10-17 12:40:00,28.11,28.19,27.88,27.95,1722700.0,21.1066,21.1667,20.9339,20.9865,1722700.0
2011-10-17 12:50:00,27.95,28.09,27.93,28.04,1404900.0,20.9865,21.0916,20.9715,21.0541,1404900.0
2011-10-17 13:00:00,28.03,28.07,27.91,28.0,1275700.0,21.0466,21.0766,20.9565,21.024,1275700.0
2011-10-17 13:10:00,27.99,28.1,27.9,28.08,1025500.0,21.0165,21.0991,20.949,21.0841,1025500.0
2011-10-17 13:20:00,28.08,28.15,28.03,28.06,506600.0,21.0841,21.1367,21.0466,21.0691,506600.0
2011-10-17 13:30:00,28.06,28.12,27.96,28.06,1074100.0,21.0691,21.1142,20.994,21.0691,1074100.0
2011-10-17 13:40:00,28.07,28.23,28.02,28.12,1040000.0,21.0766,21.1967,21.0391,21.1142,1040000.0
2011-10-17 13:50:00,28.12,28.27,28.08,28.19,852900.0,21.1142,21.2268,21.0841,21.1667,852900.0
2011-10-17 14:00:00,28.18,28.24,28.08,28.12,764000.0,21.1592,21.2043,21.0841,21.1142,764000.0
2011-10-17 14:10:00,28.11,28.2,28.09,28.12,488900.0,21.1066,21.1742,21.0916,21.1142,488900.0
2011-10-17 14:20:00,28.11,28.16,28.06,28.11,414100.0,21.1066,21.1442,21.0691,21.1066,414100.0
2011-10-17 14:30:00,28.11,28.11,27.96,28.02,653600.0,21.1066,21.1066,20.994,21.0391,653600.0
2011-10-17 14:40:00,28.03,28.11,27.97,28.05,665100.0,21.0466,21.1066,21.0015,21.0616,665100.0
2011-10-17 14:50:00,28.05,28.2,28.03,28.15,718700.0,21.0616,21.1742,21.0466,21.1367,718700.0
2011-10-17 15:00:00,28.14,28.25,28.1,28.16,1414500.0,21.1292,21.2118,21.0991,21.1442,1414500.0
2011-10-17 15:10:00,28.15,28.3,28.1,28.12,990400.0,21.1367,21.2493,21.0991,21.1142,990400.0
2011-10-17 15:20:00,28.13,28.18,28.01,28.05,898400.0,21.1217,21.1592,21.0316,21.0616,898400.0
2011-10-17 15:30:00,28.04,28.18,28.01,28.02,1830400.0,21.0541,21.1592,21.0316,21.0391,1830400.0
2011-10-17 15:40:00,28.03,28.3,28.01,28.18,3130600.0,21.0466,21.2493,21.0316,21.1592,3130600.0
2011-10-17 15:50:00,28.18,28.21,27.89,27.93,5216200.0,21.1592,21.1817,20.9415,20.9715,5216200.0
2011-10-18 09:30:00,28.39,28.45,28.07,28.36,3584800.0,21.3169,21.3619,21.0766,21.2944,3584800.0
2011-10-18 09:40:00,28.36,28.48,28.05,28.12,3024400.0,21.2944,21.3845,21.0616,21.1142,3024400.0
2011-10-18 09:50:00,28.13,28.23,28.01,28.16,1788900.0,21.1217,21.1967,21.0316,21.1442,1788900.0
2011-10-18 10:00:00,28.16,28.25,28.03,28.23,1668600.0,21.1442,21.2118,21.0466,21.1967,1668600.0
2011-10-18 10:10:00,28.23,28.47,28.22,28.37,2320200.0,21.1967,21.377,21.1892,21.3019,2320200.0
2011-10-18 10:20:00,28.37,28.5,28.35,28.47,2395000.0,21.3019,21.3995,21.2869,21.377,2395000.0
2011-10-18 10:30:00,28.48,28.91,28.48,28.9,2812500.0,21.3845,21.7073,21.3845,21.6998,2812500.0
2011-10-18 10:40:00,28.9,29.14,28.86,29.0,3165900.0,21.6998,21.88,21.6698,21.7749,3165900.0
2011-10-18 10:50:00,29.0,29.32,29.0,29.11,2131000.0,21.7749,22.0152,21.7749,21.8575,2131000.0
2011-10-18 11:00:00,29.11,29.12,28.88,29.06,1416400.0,21.8575,21.865,21.6848,21.82,1416400.0
2011-10-18 11:10:00,29.05,29.15,28.91,28.96,1074500.0,21.8125,21.8875,21.7073,21.7449,1074500.0
2011-10-18 11:20:00,28.96,29.0,28.81,28.96,973400.0,21.7449,21.7749,21.6322,21.7449,973400.0
2011-10-18 11:30:00,28.96,29.47,28.96,29.4,1973600.0,21.7449,22.1278,21.7449,22.0753,1973600.0
2011-10-18 11:40:00,29.4,29.49,29.25,29.36,1871800.0,22.0753,22.1428,21.9626,22.0452,1871800.0
2011-10-18 11:50:00,29.36,29.47,29.25,29.46,1091200.0,22.0452,22.1278,21.9626,22.1203,1091200.0
2011-10-18 12:00:00,29.47,29.58,29.38,29.54,1742900.0,22.1278,22.2104,22.0602,22.1804,1742900.0
2011-10-18 12:10:00,29.54,29.55,29.24,29.26,1158000.0,22.1804,22.1879,21.9551,21.9701,1158000.0
2011-10-18 12:20:00,29.26,29.3,29.18,29.25,860100.0,21.9701,22.0002,21.9101,21.9626,860100.0
2011-10-18 12:30:00,29.25,29.4,29.2,29.39,520100.0,21.9626,22.0753,21.9251,22.0677,520100.0
2011-10-18 12:40:00,29.4,29.45,29.34,29.42,572900.0,22.0753,22.1128,22.0302,22.0903,572900.0
2011-10-18 12:50:00,29.41,29.41,29.3,29.36,369800.0,22.0828,22.0828,22.0002,22.0452,369800.0
2011-10-18 13:00:00,29.37,29.43,29.34,29.35,391400.0,22.0527,22.0978,22.0302,22.0377,391400.0
2011-10-18 13:10:00,29.35,29.4,29.3,29.33,413600.0,22.0377,22.0753,22.0002,22.0227,413600.0
2011-10-18 13:20:00,29.34,29.36,29.23,29.34,458200.0,22.0302,22.0452,21.9476,22.0302,458200.0
2011-10-18 13:30:00,29.34,29.45,29.31,29.45,453700.0,22.0302,22.1128,22.0077,22.1128,453700.0
2011-10-18 13:40:00,29.43,29.45,29.31,29.38,497800.0,22.0978,22.1128,22.0077,22.0602,497800.0
2011-10-18 13:50:00,29.38,29.55,29.38,29.52,961000.0,22.0602,22.1879,22.0602,22.1654,961000.0
2011-10-18 14:00:00,29.52,29.6,29.5,29.55,1006900.0,22.1654,22.2254,22.1503,22.1879,1006900.0
2011-10-18 14:10:00,29.55,29.69,29.53,29.6,1250800.0,22.1879,22.293,22.1729,22.2254,1250800.0
2011-10-18 14:20:00,29.61,29.66,29.52,29.58,753800.0,22.2329,22.2705,22.1654,22.2104,753800.0
2011-10-18 14:30:00,29.57,29.69,29.43,29.45,988200.0,22.2029,22.293,22.0978,22.1128,988200.0
2011-10-18 14:40:00,29.45,29.54,29.4,29.53,983000.0,22.1128,22.1804,22.0753,22.1729,983000.0
2011-10-18 14:50:00,29.53,29.64,29.5,29.61,817300.0,22.1729,22.2555,22.1503,22.2329,817300.0
2011-10-18 15:00:00,29.62,30.09,29.62,30.09,4480100.0,22.2404,22.5933,22.2404,22.5933,4480100.0
2011-10-18 15:10:00,30.09,30.53,30.03,30.07,5079100.0,22.5933,22.9237,22.5483,22.5783,5079100.0
2011-10-18 15:20:00,30.07,30.3,29.83,29.88,2959800.0,22.5783,22.751,22.3981,22.4357,2959800.0
2011-10-18 15:30:00,29.88,30.08,29.75,29.92,2592700.0,22.4357,22.5858,22.3381,22.4657,2592700.0
2011-10-18 15:40:00,29.93,30.18,29.84,30.16,3493100.0,22.4732,22.6609,22.4056,22.6459,3493100.0
2011-10-18 15:50:00,30.16,30.3,29.72,29.87,8364600.0,22.6459,22.751,22.3155,22.4282,8364600.0
2011-10-19 09:30:00,29.97,30.73,29.97,30.64,3570500.0,22.5032,23.0739,22.5032,23.0063,3570500.0
2011-10-19 09:40:00,30.64,30.94,30.62,30.81,5729500.0,23.0063,23.2316,22.9913,23.134,5729500.0
2011-10-19 09:50:00,30.81,30.94,30.4,30.65,4045000.0,23.134,23.2316,22.8261,23.0138,4045000.0
2011-10-19 10:00:00,30.65,30.71,30.2,30.56,3398800.0,23.0138,23.0589,22.6759,22.9462,3398800.0
2011-10-19 10:10:00,30.56,30.88,30.55,30.79,2287900.0,22.9462,23.1865,22.9387,23.1189,2287900.0
2011-10-19 10:20:00,30.79,31.28,30.76,31.26,3820900.0,23.1189,23.4869,23.0964,23.4718,3820900.0
2011-10-19 10:30:00,31.27,31.33,30.81,30.92,2168200.0,23.4794,23.5244,23.134,23.2166,2168200.0
2011-10-19 10:40:00,30.92,31.03,30.72,30.84,1891900.0,23.2166,23.2992,23.0664,23.1565,1891900.0
2011-10-19 10:50:00,30.84,31.0,30.75,30.86,1515900.0,23.1565,23.2766,23.0889,23.1715,1515900.0
2011-10-19 11:00:00,30.85,30.92,30.75,30.81,1262200.0,23.164,23.2166,23.0889,23.134,1262200.0
2011-10-19 11:10:00,30.8,30.81,30.56,30.61,1750700.0,23.1265,23.134,22.9462,22.9838,1750700.0
2011-10-19 11:20:00,30.61,30.82,30.5,30.73,2295100.0,22.9838,23.1415,22.9012,23.0739,2295100.0
2011-10-19 11:30:00,30.73,30.9,30.66,30.67,859000.0,23.0739,23.2015,23.0213,23.0288,859000.0
2011-10-19 11:40:00,30.68,30.82,30.61,30.61,752100.0,23.0364,23.1415,22.9838,22.9838,752100.0
2011-10-19 11:50:00,30.62,30.74,30.45,30.46,1083900.0,22.9913,23.0814,22.8637,22.8712,1083900.0
2011-10-19 12:00:00,30.45,30.53,30.37,30.45,1509800.0,22.8637,22.9237,22.8036,22.8637,1509800.0
2011-10-19 12:10:00,30.44,30.48,30.27,30.31,1911700.0,22.8561,22.8862,22.7285,22.7585,1911700.0
2011-10-19 12:20:00,30.31,30.57,30.25,30.48,1227900.0,22.7585,22.9538,22.7135,22.8862,1227900.0
2011-10-19 12:30:00,30.47,30.49,30.33,30.45,741500.0,22.8787,22.8937,22.7736,22.8637,741500.0
2011-10-19 12:40:00,30.44,30.5,30.38,30.45,966000.0,22.8561,22.9012,22.8111,22.8637,966000.0
2011-10-19 12:50:00,30.44,30.67,30.4,30.57,1108100.0,22.8561,23.0288,22.8261,22.9538,1108100.0
2011-10-19 13:00:00,30.57,30.7,30.56,30.68,727500.0,22.9538,23.0514,22.9462,23.0364,727500.0
2011-10-19 13:10:00,30.69,30.69,30.52,30.53,542600.0,23.0439,23.0439,22.9162,22.9237,542600.0
2011-10-19 13:20:00,30.52,30.59,30.38,30.38,477200.0,22.9162,22.9688,22.8111,22.8111,477200.0
2011-10-19 13:30:00,30.38,30.42,30.18,30.19,821600.0,22.8111,22.8411,22.6609,22.6684,821600.0
2011-10-19 13:40:00,30.19,30.25,29.93,30.06,1449100.0,22.6684,22.7135,22.4732,22.5708,1449100.0
2011-10-19 13:50:00,30.06,30.16,29.99,30.05,934000.0,22.5708,22.6459,22.5183,22.5633,934000.0
2011-10-19 14:00:00,30.05,30.15,29.69,29.8,1751900.0,22.5633,22.6384,22.293,22.3756,1751900.0
2011-10-19 14:10:00,29.8,29.94,29.73,29.89,1243300.0,22.3756,22.4807,22.323,22.4432,1243300.0
2011-10-19 14:20:00,29.89,29.96,29.67,29.68,994100.0,22.4432,22.4957,22.278,22.2855,994100.0
2011-10-19 14:30:00,29.68,29.8,29.65,29.78,1222100.0,22.2855,22.3756,22.263,22.3606,1222100.0
2011-10-19 14:40:00,29.78,29.82,29.68,29.76,1210200.0,22.3606,22.3906,22.2855,22.3456,1210200.0
2011-10-19 14:50:00,29.75,29.78,29.56,29.61,1236900.0,22.3381,22.3606,22.1954,22.2329,1236900.0
2011-10-19 15:00:00,29.6,29.61,29.32,29.34,2354600.0,22.2254,22.2329,22.0152,22.0302,2354600.0
2011-10-19 15:10:00,29.33,29.55,29.25,29.51,1973500.0,22.0227,22.1879,21.9626,22.1578,1973500.0
2011-10-19 15:20:00,29.51,29.52,29.35,29.41,1477400.0,22.1578,22.1654,22.0377,22.0828,1477400.0
2011-10-19 15:30:00,29.4,29.56,29.28,29.38,2132000.0,22.0753,22.1954,21.9851,22.0602,2132000.0
2011-10-19 15:40:00,29.37,29.51,29.2,29.44,3366900.0,22.0527,22.1578,21.9251,22.1053,3366900.0
2011-10-19 15:50:00,29.45,29.46,29.33,29.34,3736100.0,22.1128,22.1203,22.0227,22.0302,3736100.0
2011-10-20 09:30:00,29.36,29.78,29.05,29.15,2891400.0,22.0452,22.3606,21.8125,21.8875,2891400.0
2011-10-20 09:40:00,29.15,29.45,29.0,29.35,2387400.0,21.8875,22.1128,21.7749,22.0377,2387400.0
2011-10-20 09:50:00,29.35,29.41,29.01,29.04,1343400.0,22.0377,22.0828,21.7824,21.8049,1343400.0
2011-10-20 10:00:00,29.04,29.35,28.93,29.08,2639800.0,21.8049,22.0377,21.7223,21.835,2639800.0
2011-10-20 10:10:00,29.07,29.42,29.05,29.33,1889800.0,21.8275,22.0903,21.8125,22.0227,1889800.0
2011-10-20 10:20:00,29.32,29.39,29.03,29.21,1260100.0,22.0152,22.0677,21.7974,21.9326,1260100.0
2011-10-20 10:30:00,29.21,29.26,29.07,29.2,1526900.0,21.9326,21.9701,21.8275,21.9251,1526900.0
2011-10-20 10:40:00,29.2,29.21,29.0,29.0,1051100.0,21.9251,21.9326,21.7749,21.7749,1051100.0
2011-10-20 10:50:00,29.0,29.05,28.8,28.81,1039800.0,21.7749,21.8125,21.6247,21.6322,1039800.0
2011-10-20 11:00:00,28.81,28.86,28.7,28.86,1471600.0,21.6322,21.6698,21.5497,21.6698,1471600.0
2011-10-20 11:10:00,28.86,28.96,28.81,28.85,930900.0,21.6698,21.7449,21.6322,21.6623,930900.0
2011-10-20 11:20:00,28.85,29.06,28.82,29.0,674600.0,21.6623,21.82,21.6398,21.7749,674600.0
2011-10-20 11:30:00,29.01,29.06,28.89,28.99,593800.0,21.7824,21.82,21.6923,21.7674,593800.0
2011-10-20 11:40:00,28.98,29.03,28.92,29.0,517200.0,21.7599,21.7974,21.7148,21.7749,517200.0
2011-10-20 11:50:00,29.0,29.01,28.77,28.88,789100.0,21.7749,21.7824,21.6022,21.6848,789100.0
2011-10-20 12:00:00,28.89,28.96,28.8,28.83,492100.0,21.6923,21.7449,21.6247,21.6473,492100.0
2011-10-20 12:10:00,28.82,28.9,28.79,28.82,418900.0,21.6398,21.6998,21.6172,21.6398,418900.0
2011-10-20 12:20:00,28.82,29.01,28.82,29.01,583600.0,21.6398,21.7824,21.6398,21.7824,583600.0
2011-10-20 12:30:00,29.0,29.14,28.98,29.09,782800.0,21.7749,21.88,21.7599,21.8425,782800.0
2011-10-20 12:40:00,29.1,29.11,29.01,29.02,418600.0,21.85,21.8575,21.7824,21.7899,418600.0
2011-10-20 12:50:00,29.02,29.4,29.0,29.34,732700.0,21.7899,22.0753,21.7749,22.0302,732700.0
2011-10-20 13:00:00,29.34,29.48,29.24,29.45,885900.0,22.0302,22.1353,21.9551,22.1128,885900.0
2011-10-20 13:10:00,29.45,29.68,29.38,29.68,1315900.0,22.1128,22.2855,22.0602,22.2855,1315900.0
2011-10-20 13:20:00,29.67,30.0,29.66,29.78,2581800.0,22.278,22.5258,22.2705,22.3606,2581800.0
2011-10-20 13:30:00,29.79,29.92,29.67,29.69,1352300.0,22.3681,22.4657,22.278,22.293,1352300.0
2011-10-20 13:40:00,29.69,29.8,29.52,29.71,1140100.0,22.293,22.3756,22.1654,22.308,1140100.0
2011-10-20 13:50:00,29.71,29.86,29.58,29.59,892300.0,22.308,22.4206,22.2104,22.2179,892300.0
2011-10-20 14:00:00,29.6,29.75,29.54,29.58,707600.0,22.2254,22.3381,22.1804,22.2104,707600.0
2011-10-20 14:10:00,29.58,29.61,29.46,29.53,624700.0,22.2104,22.2329,22.1203,22.1729,624700.0
2011-10-20 14:20:00,29.53,29.76,29.49,29.69,619700.0,22.1729,22.3456,22.1428,22.293,619700.0
2011-10-20 14:30:00,29.68,30.0,29.63,29.99,831100.0,22.2855,22.5258,22.2479,22.5183,831100.0
2011-10-20 14:40:00,29.99,30.1,29.92,30.01,1371700.0,22.5183,22.6009,22.4657,22.5333,1371700.0
2011-10-20 14:50:00,30.02,30.2,30.0,30.1,1096700.0,22.5408,22.6759,22.5258,22.6009,1096700.0
2011-10-20 15:00:00,30.1,30.19,30.05,30.1,1382400.0,22.6009,22.6684,22.5633,22.6009,1382400.0
2011-10-20 15:10:00,30.11,30.15,30.02,30.11,1037800.0,22.6084,22.6384,22.5408,22.6084,1037800.0
2011-10-20 15:20:00,30.12,30.12,29.75,29.86,1303800.0,22.6159,22.6159,22.3381,22.4206,1303800.0
2011-10-20 15:30:00,29.86,29.96,29.78,29.8,1314900.0,22.4206,22.4957,22.3606,22.3756,1314900.0
2011-10-20 15:40:00,29.8,30.14,29.8,30.11,2235700.0,22.3756,22.6309,22.3756,22.6084,2235700.0
2011-10-20 15:50:00,30.11,30.17,29.97,30.08,4190200.0,22.6084,22.6534,22.5032,22.5858,4190200.0
2011-10-21 09:30:00,30.42,30.59,30.25,30.52,5393700.0,22.8411,22.9688,22.7135,22.9162,5393700.0
2011-10-21 09:40:00,30.52,30.59,30.34,30.56,1941900.0,22.9162,22.9688,22.7811,22.9462,1941900.0
2011-10-21 09:50:00,30.57,30.7,30.56,30.61,2512100.0,22.9538,23.0514,22.9462,22.9838,2512100.0
2011-10-21 10:00:00,30.61,30.62,30.38,30.54,1730000.0,22.9838,22.9913,22.8111,22.9312,1730000.0
2011-10-21 10:10:00,30.55,30.6,30.42,30.59,1353600.0,22.9387,22.9763,22.8411,22.9688,1353600.0
2011-10-21 10:20:00,30.58,30.69,30.57,30.66,1890700.0,22.9613,23.0439,22.9538,23.0213,1890700.0
2011-10-21 10:30:00,30.64,30.69,30.32,30.46,2740300.0,23.0063,23.0439,22.766,22.8712,2740300.0
2011-10-21 10:40:00,30.44,30.48,30.25,30.37,1937500.0,22.8561,22.8862,22.7135,22.8036,1937500.0
2011-10-21 10:50:00,30.36,30.37,29.93,30.02,3147200.0,22.7961,22.8036,22.4732,22.5408,3147200.0
2011-10-21 11:00:00,30.0,30.04,29.69,29.88,3049500.0,22.5258,22.5558,22.293,22.4357,3049500.0
2011-10-21 11:10:00,29.87,30.17,29.81,30.1,2128100.0,22.4282,22.6534,22.3831,22.6009,2128100.0
2011-10-21 11:20:00,30.11,30.24,30.07,30.16,1387500.0,22.6084,22.706,22.5783,22.6459,1387500.0
2011-10-21 11:30:00,30.17,30.29,30.14,30.17,1144500.0,22.6534,22.7435,22.6309,22.6534,1144500.0
2011-10-21 11:40:00,30.17,30.38,30.14,30.25,1380000.0,22.6534,22.8111,22.6309,22.7135,1380000.0
2011-10-21 11:50:00,30.25,30.3,30.02,30.06,1419600.0,22.7135,22.751,22.5408,22.5708,1419600.0
2011-10-21 12:00:00,30.07,30.17,29.98,30.01,1138700.0,22.5783,22.6534,22.5108,22.5333,1138700.0
2011-10-21 12:10:00,30.01,30.14,29.97,30.01,1111500.0,22.5333,22.6309,22.5032,22.5333,1111500.0
2011-10-21 12:20:00,30.02,30.11,29.96,30.09,726400.0,22.5408,22.6084,22.4957,22.5933,726400.0
2011-10-21 12:30:00,30.1,30.17,30.03,30.11,1434000.0,22.6009,22.6534,22.5483,22.6084,1434000.0
2011-10-21 12:40:00,30.11,30.21,30.1,30.11,796700.0,22.6084,22.6834,22.6009,22.6084,796700.0
2011-10-21 12:50:00,30.12,30.15,30.02,30.02,475300.0,22.6159,22.6384,22.5408,22.5408,475300.0
2011-10-21 13:00:00,30.03,30.04,29.9,29.92,918400.0,22.5483,22.5558,22.4507,22.4657,918400.0
2011-10-21 13:10:00,29.93,29.96,29.8,29.93,852900.0,22.4732,22.4957,22.3756,22.4732,852900.0
2011-10-21 13:20:00,29.93,30.01,29.86,29.87,600300.0,22.4732,22.5333,22.4206,22.4282,600300.0
2011-10-21 13:30:00,29.86,29.92,29.82,29.84,654200.0,22.4206,22.4657,22.3906,22.4056,654200.0
2011-10-21 13:40:00,29.83,29.86,29.71,29.8,1172400.0,22.3981,22.4206,22.308,22.3756,1172400.0
2011-10-21 13:50:00,29.81,29.84,29.72,29.77,603900.0,22.3831,22.4056,22.3155,22.3531,603900.0
2011-10-21 14:00:00,29.77,30.06,29.74,30.01,1094900.0,22.3531,22.5708,22.3305,22.5333,1094900.0
2011-10-21 14:10:00,30.0,30.05,29.91,30.04,731400.0,22.5258,22.5633,22.4582,22.5558,731400.0
2011-10-21 14:20:00,30.03,30.17,30.03,30.09,1068600.0,22.5483,22.6534,22.5483,22.5933,1068600.0
2011-10-21 14:30:00,30.08,30.08,29.97,30.04,484200.0,22.5858,22.5858,22.5032,22.5558,484200.0
2011-10-21 14:40:00,30.05,30.14,30.03,30.06,607600.0,22.5633,22.6309,22.5483,22.5708,607600.0
2011-10-21 14:50:00,30.06,30.12,30.04,30.12,966900.0,22.5708,22.6159,22.5558,22.6159,966900.0
2011-10-21 15:00:00,30.11,30.17,30.09,30.11,993000.0,22.6084,22.6534,22.5933,22.6084,993000.0
2011-10-21 15:10:00,30.1,30.12,29.98,30.03,867400.0,22.6009,22.6159,22.5108,22.5483,867400.0
2011-10-21 15:20:00,30.04,30.15,30.04,30.06,1015400.0,22.5558,22.6384,22.5558,22.5708,1015400.0
2011-10-21 15:30:00,30.06,30.17,30.06,30.12,1398800.0,22.5708,22.6534,22.5708,22.6159,1398800.0
2011-10-21 15:40:00,30.11,30.15,30.02,30.14,1764900.0,22.6084,22.6384,22.5408,22.6309,1764900.0
2011-10-21 15:50:00,30.14,30.33,30.11,30.31,4865300.0,22.6309,22.7736,22.6084,22.7585,4865300.0
2011-10-24 09:30:00,30.48,30.78,30.48,30.75,2086600.0,22.8862,23.1114,22.8862,23.0889,2086600.0
2011-10-24 09:40:00,30.75,31.03,30.74,30.98,1884400.0,23.0889,23.2992,23.0814,23.2616,1884400.0
2011-10-24 09:50:00,30.98,31.05,30.83,30.92,1687300.0,23.2616,23.3142,23.149,23.2166,1687300.0
2011-10-24 10:00:00,30.92,30.93,30.76,30.84,1561800.0,23.2166,23.2241,23.0964,23.1565,1561800.0
2011-10-24 10:10:00,30.84,31.12,30.81,31.11,1525500.0,23.1565,23.3667,23.134,23.3592,1525500.0
2011-10-24 10:20:00,31.11,31.27,31.07,31.25,1954100.0,23.3592,23.4794,23.3292,23.4643,1954100.0
2011-10-24 10:30:00,31.25,31.35,31.21,31.31,1587900.0,23.4643,23.5394,23.4343,23.5094,1587900.0
2011-10-24 10:40:00,31.3,31.38,31.23,31.28,1336900.0,23.5019,23.562,23.4493,23.4869,1336900.0
2011-10-24 10:50:00,31.28,31.33,31.21,31.31,2120400.0,23.4869,23.5244,23.4343,23.5094,2120400.0
2011-10-24 11:00:00,31.3,31.57,31.3,31.52,1868900.0,23.5019,23.7046,23.5019,23.6671,1868900.0
2011-10-24 11:10:00,31.52,31.56,31.36,31.41,1248300.0,23.6671,23.6971,23.5469,23.5845,1248300.0
2011-10-24 11:20:00,31.41,31.65,31.4,31.63,1419800.0,23.5845,23.7647,23.577,23.7497,1419800.0
2011-10-24 11:30:00,31.63,31.77,31.59,31.74,1713100.0,23.7497,23.8548,23.7196,23.8323,1713100.0
2011-10-24 11:40:00,31.74,31.85,31.68,31.74,1979700.0,23.8323,23.9149,23.7872,23.8323,1979700.0
2011-10-24 11:50:00,31.73,31.75,31.57,31.64,1852100.0,23.8248,23.8398,23.7046,23.7572,1852100.0
2011-10-24 12:00:00,31.64,31.65,31.46,31.53,990100.0,23.7572,23.7647,23.622,23.6746,990100.0
2011-10-24 12:10:00,31.53,31.55,31.37,31.53,1272000.0,23.6746,23.6896,23.5544,23.6746,1272000.0
2011-10-24 12:20:00,31.53,31.58,31.44,31.5,544900.0,23.6746,23.7121,23.607,23.6521,544900.0
2011-10-24 12:30:00,31.5,31.52,31.31,31.37,934000.0,23.6521,23.6671,23.5094,23.5544,934000.0
2011-10-24 12:40:00,31.38,31.48,31.34,31.4,1354800.0,23.562,23.637,23.5319,23.577,1354800.0
2011-10-24 12:50:00,31.4,31.46,31.34,31.46,1458500.0,23.577,23.622,23.5319,23.622,1458500.0
2011-10-24 13:00:00,31.46,31.55,31.38,31.55,962700.0,23.622,23.6896,23.562,23.6896,962700.0
2011-10-24 13:10:00,31.55,31.69,31.53,31.67,995700.0,23.6896,23.7947,23.6746,23.7797,995700.0
2011-10-24 13:20:00,31.68,31.75,31.64,31.7,599900.0,23.7872,23.8398,23.7572,23.8022,599900.0
2011-10-24 13:30:00,31.7,31.71,31.59,31.59,520000.0,23.8022,23.8097,23.7196,23.7196,520000.0
2011-10-24 13:40:00,31.59,31.8,31.59,31.73,947400.0,23.7196,23.8773,23.7196,23.8248,947400.0
2011-10-24 13:50:00,31.74,31.79,31.66,31.78,799300.0,23.8323,23.8698,23.7722,23.8623,799300.0
2011-10-24 14:00:00,31.78,31.79,31.62,31.63,634700.0,23.8623,23.8698,23.7422,23.7497,634700.0
2011-10-24 14:10:00,31.63,31.66,31.36,31.39,1204400.0,23.7497,23.7722,23.5469,23.5695,1204400.0
2011-10-24 14:20:00,31.39,31.42,31.36,31.37,842300.0,23.5695,23.592,23.5469,23.5544,842300.0
2011-10-24 14:30:00,31.38,31.42,31.32,31.4,685600.0,23.562,23.592,23.5169,23.577,685600.0
2011-10-24 14:40:00,31.41,31.5,31.35,31.48,1122200.0,23.5845,23.6521,23.5394,23.637,1122200.0
2011-10-24 14:50:00,31.48,31.56,31.44,31.56,659400.0,23.637,23.6971,23.607,23.6971,659400.0
2011-10-24 15:00:00,31.56,31.66,31.5,31.53,1140200.0,23.6971,23.7722,23.6521,23.6746,1140200.0
2011-10-24 15:10:00,31.55,31.55,31.38,31.46,1056500.0,23.6896,23.6896,23.562,23.622,1056500.0
2011-10-24 15:20:00,31.47,31.47,31.3,31.38,1687900.0,23.6295,23.6295,23.5019,23.562,1687900.0
2011-10-24 15:30:00,31.37,31.54,31.33,31.45,1549200.0,23.5544,23.6821,23.5244,23.6145,1549200.0
2011-10-24 15:40:00,31.45,31.59,31.42,31.45,1954400.0,23.6145,23.7196,23.592,23.6145,1954400.0
2011-10-24 15:50:00,31.45,31.63,31.44,31.57,4224200.0,23.6145,23.7497,23.607,23.7046,4224200.0
2011-10-25 09:30:00,31.4,31.46,30.84,31.09,4487400.0,23.577,23.622,23.1565,23.3442,4487400.0
2011-10-25 09:40:00,31.1,31.2,30.81,30.93,3285800.0,23.3517,23.4268,23.134,23.2241,3285800.0
2011-10-25 09:50:00,30.93,31.5,30.89,31.32,2226300.0,23.2241,23.6521,23.194,23.5169,2226300.0
2011-10-25 10:00:00,31.32,31.4,31.1,31.16,3150100.0,23.5169,23.577,23.3517,23.3968,3150100.0
2011-10-25 10:10:00,31.17,31.2,30.98,31.1,1734300.0,23.4043,23.4268,23.2616,23.3517,1734300.0
2011-10-25 10:20:00,31.1,31.32,31.08,31.27,1381000.0,23.3517,23.5169,23.3367,23.4794,1381000.0
2011-10-25 10:30:00,31.28,31.31,31.14,31.26,1508300.0,23.4869,23.5094,23.3817,23.4718,1508300.0
2011-10-25 10:40:00,31.27,31.35,31.21,31.26,793900.0,23.4794,23.5394,23.4343,23.4718,793900.0
2011-10-25 10:50:00,31.26,31.28,31.06,31.12,1397600.0,23.4718,23.4869,23.3217,23.3667,1397600.0
2011-10-25 11:00:00,31.12,31.15,30.97,31.04,1228500.0,23.3667,23.3893,23.2541,23.3067,1228500.0
2011-10-25 11:10:00,31.05,31.05,30.72,30.73,1933000.0,23.3142,23.3142,23.0664,23.0739,1933000.0
2011-10-25 11:20:00,30.74,30.8,30.66,30.73,1054100.0,23.0814,23.1265,23.0213,23.0739,1054100.0
2011-10-25 11:30:00,30.72,30.75,30.55,30.6,1360100.0,23.0664,23.0889,22.9387,22.9763,1360100.0
2011-10-25 11:40:00,30.59,30.63,30.45,30.62,1108700.0,22.9688,22.9988,22.8637,22.9913,1108700.0
2011-10-25 11:50:00,30.63,30.9,30.58,30.89,1595700.0,22.9988,23.2015,22.9613,23.194,1595700.0
2011-10-25 12:00:00,30.89,31.08,30.78,30.96,1384200.0,23.194,23.3367,23.1114,23.2466,1384200.0
2011-10-25 12:10:00,30.96,31.03,30.91,31.03,643400.0,23.2466,23.2992,23.209,23.2992,643400.0
2011-10-25 12:20:00,31.03,31.07,30.94,31.0,522500.0,23.2992,23.3292,23.2316,23.2766,522500.0
2011-10-25 12:30:00,31.01,31.1,31.01,31.05,1004000.0,23.2841,23.3517,23.2841,23.3142,1004000.0
2011-10-25 12:40:00,31.04,31.04,30.9,30.92,594200.0,23.3067,23.3067,23.2015,23.2166,594200.0
2011-10-25 12:50:00,30.91,30.98,30.88,30.93,382300.0,23.209,23.2616,23.1865,23.2241,382300.0
2011-10-25 13:00:00,30.94,31.19,30.94,31.17,1119600.0,23.2316,23.4193,23.2316,23.4043,1119600.0
2011-10-25 13:10:00,31.16,31.19,31.07,31.17,744500.0,23.3968,23.4193,23.3292,23.4043,744500.0
2011-10-25 13:20:00,31.16,31.26,31.13,31.15,1010000.0,23.3968,23.4718,23.3742,23.3893,1010000.0
2011-10-25 13:30:00,31.15,31.17,31.08,31.08,802900.0,23.3893,23.4043,23.3367,23.3367,802900.0
2011-10-25 13:40:00,31.08,31.09,31.0,31.01,1536700.0,23.3367,23.3442,23.2766,23.2841,1536700.0
2011-10-25 13:50:00,31.0,31.07,30.98,31.05,1436700.0,23.2766,23.3292,23.2616,23.3142,1436700.0
2011-10-25 14:00:00,31.04,31.07,30.93,31.06,909300.0,23.3067,23.3292,23.2241,23.3217,909300.0
2011-10-25 14:10:00,31.05,31.06,30.98,31.0,814400.0,23.3142,23.3217,23.2616,23.2766,814400.0
2011-10-25 14:20:00,31.0,31.03,30.91,30.97,879100.0,23.2766,23.2992,23.209,23.2541,879100.0
2011-10-25 14:30:00,30.96,30.99,30.84,30.91,896200.0,23.2466,23.2691,23.1565,23.209,896200.0
2011-10-25 14:40:00,30.91,31.04,30.88,30.95,956000.0,23.209,23.3067,23.1865,23.2391,956000.0
2011-10-25 14:50:00,30.95,30.97,30.89,30.95,1107600.0,23.2391,23.2541,23.194,23.2391,1107600.0
2011-10-25 15:00:00,30.95,31.02,30.93,30.96,783100.0,23.2391,23.2916,23.2241,23.2466,783100.0
2011-10-25 15:10:00,30.96,30.97,30.85,30.86,1125100.0,23.2466,23.2541,23.164,23.1715,1125100.0
2011-10-25 15:20:00,30.86,30.97,30.85,30.93,1622900.0,23.1715,23.2541,23.164,23.2241,1622900.0
2011-10-25 15:30:00,30.94,31.02,30.87,30.93,1188800.0,23.2316,23.2916,23.179,23.2241,1188800.0
2011-10-25 15:40:00,30.92,30.95,30.83,30.91,2913300.0,23.2166,23.2391,23.149,23.209,2913300.0
2011-10-25 15:50:00,30.92,30.93,30.83,30.9,7622000.0,23.2166,23.2241,23.149,23.2015,7622000.0
2011-10-26 09:30:00,31.59,31.87,31.45,31.45,2775100.0,23.7196,23.9299,23.6145,23.6145,2775100.0
2011-10-26 09:40:00,31.46,31.54,31.15,31.17,2650500.0,23.622,23.6821,23.3893,23.4043,2650500.0
2011-10-26 09:50:00,31.17,31.34,31.06,31.28,1925300.0,23.4043,23.5319,23.3217,23.4869,1925300.0
2011-10-26 10:00:00,31.28,31.38,30.95,31.04,1742800.0,23.4869,23.562,23.2391,23.3067,1742800.0
2011-10-26 10:10:00,31.04,31.07,30.8,30.86,1419200.0,23.3067,23.3292,23.1265,23.1715,1419200.0
2011-10-26 10:20:00,30.86,31.15,30.8,31.11,1373700.0,23.1715,23.3893,23.1265,23.3592,1373700.0
2011-10-26 10:30:00,31.11,31.12,30.83,30.99,1443000.0,23.3592,23.3667,23.149,23.2691,1443000.0
2011-10-26 10:40:00,30.99,31.03,30.74,30.75,1153800.0,23.2691,23.2992,23.0814,23.0889,1153800.0
2011-10-26 10:50:00,30.75,30.95,30.63,30.83,1568500.0,23.0889,23.2391,22.9988,23.149,1568500.0
2011-10-26 11:00:00,30.83,30.9,30.72,30.75,1476700.0,23.149,23.2015,23.0664,23.0889,1476700.0
2011-10-26 11:10:00,30.75,30.84,30.65,30.66,1400000.0,23.0889,23.1565,23.0138,23.0213,1400000.0
2011-10-26 11:20:00,30.65,30.82,30.53,30.8,2117900.0,23.0138,23.1415,22.9237,23.1265,2117900.0
2011-10-26 11:30:00,30.78,30.9,30.57,30.58,1304100.0,23.1114,23.2015,22.9538,22.9613,1304100.0
2011-10-26 11:40:00,30.57,30.7,30.55,30.55,2040000.0,22.9538,23.0514,22.9387,22.9387,2040000.0
2011-10-26 11:50:00,30.56,30.6,30.4,30.41,1203800.0,22.9462,22.9763,22.8261,22.8336,1203800.0
2011-10-26 12:00:00,30.41,30.62,30.4,30.59,1139700.0,22.8336,22.9913,22.8261,22.9688,1139700.0
2011-10-26 12:10:00,30.59,30.59,30.35,30.37,1004400.0,22.9688,22.9688,22.7886,22.8036,1004400.0
2011-10-26 12:20:00,30.37,30.44,30.31,30.39,819800.0,22.8036,22.8561,22.7585,22.8186,819800.0
2011-10-26 12:30:00,30.38,30.57,30.33,30.54,1011100.0,22.8111,22.9538,22.7736,22.9312,1011100.0
2011-10-26 12:40:00,30.53,30.62,30.48,30.53,966700.0,22.9237,22.9913,22.8862,22.9237,966700.0
2011-10-26 12:50:00,30.52,30.53,30.3,30.32,932200.0,22.9162,22.9237,22.751,22.766,932200.0
2011-10-26 13:00:00,30.34,30.39,30.28,30.29,1217800.0,22.7811,22.8186,22.736,22.7435,1217800.0
2011-10-26 13:10:00,30.29,30.48,30.27,30.47,653400.0,22.7435,22.8862,22.7285,22.8787,653400.0
2011-10-26 13:20:00,30.47,30.53,30.4,30.49,639100.0,22.8787,22.9237,22.8261,22.8937,639100.0
2011-10-26 13:30:00,30.5,30.85,30.5,30.84,1476400.0,22.9012,23.164,22.9012,23.1565,1476400.0
2011-10-26 13:40:00,30.84,30.9,30.67,30.76,1275100.0,23.1565,23.2015,23.0288,23.0964,1275100.0
2011-10-26 13:50:00,30.76,30.95,30.68,30.84,1561100.0,23.0964,23.2391,23.0364,23.1565,1561100.0
2011-10-26 14:00:00,30.84,30.95,30.76,30.94,1202100.0,23.1565,23.2391,23.0964,23.2316,1202100.0
2011-10-26 14:10:00,30.94,30.97,30.72,30.73,1384900.0,23.2316,23.2541,23.0664,23.0739,1384900.0
2011-10-26 14:20:00,30.74,30.84,30.68,30.8,692900.0,23.0814,23.1565,23.0364,23.1265,692900.0
2011-10-26 14:30:00,30.8,31.11,30.77,31.1,1549700.0,23.1265,23.3592,23.1039,23.3517,1549700.0
2011-10-26 14:40:00,31.1,31.11,30.93,31.01,1536200.0,23.3517,23.3592,23.2241,23.2841,1536200.0
2011-10-26 14:50:00,31.0,31.02,30.87,30.95,920800.0,23.2766,23.2916,23.179,23.2391,920800.0
2011-10-26 15:00:00,30.96,31.08,30.95,30.98,894000.0,23.2466,23.3367,23.2391,23.2616,894000.0
2011-10-26 15:10:00,30.98,31.19,30.93,31.09,1442900.0,23.2616,23.4193,23.2241,23.3442,1442900.0
2011-10-26 15:20:00,31.09,31.28,31.09,31.24,1405700.0,23.3442,23.4869,23.3442,23.4568,1405700.0
2011-10-26 15:30:00,31.24,31.5,31.18,31.33,2768100.0,23.4568,23.6521,23.4118,23.5244,2768100.0
2011-10-26 15:40:00,31.32,31.49,31.2,31.22,3442900.0,23.5169,23.6445,23.4268,23.4418,3442900.0
2011-10-26 15:50:00,31.22,31.28,31.07,31.18,3920000.0,23.4418,23.4869,23.3292,23.4118,3920000.0
2011-10-27 09:30:00,33.38,34.1,33.31,33.87,10517900.0,25.0637,25.6043,25.0111,25.4316,10517900.0
2011-10-27 09:40:00,33.88,33.95,33.31,33.38,6108700.0,25.4391,25.4917,25.0111,25.0637,6108700.0
2011-10-27 09:50:00,33.33,33.45,33.1,33.16,4261300.0,25.0261,25.1162,24.8534,24.8985,4261300.0
2011-10-27 10:00:00,33.14,33.33,33.04,33.04,4189200.0,24.8835,25.0261,24.8084,24.8084,4189200.0
2011-10-27 10:10:00,33.05,33.22,32.86,33.21,3312000.0,24.8159,24.9435,24.6732,24.936,3312000.0
2011-10-27 10:20:00,33.2,33.22,32.71,32.87,2689900.0,24.9285,24.9435,24.5606,24.6807,2689900.0
2011-10-27 10:30:00,32.87,33.14,32.76,33.1,2386600.0,24.6807,24.8835,24.5981,24.8534,2386600.0
2011-10-27 10:40:00,33.1,33.45,33.06,33.37,2374600.0,24.8534,25.1162,24.8234,25.0562,2374600.0
2011-10-27 10:50:00,33.37,33.47,33.29,33.37,1661000.0,25.0562,25.1312,24.9961,25.0562,1661000.0
2011-10-27 11:00:00,33.37,33.38,33.23,33.24,1314200.0,25.0562,25.0637,24.951,24.9586,1314200.0
2011-10-27 11:10:00,33.25,33.4,33.19,33.39,1345100.0,24.9661,25.0787,24.921,25.0712,1345100.0
2011-10-27 11:20:00,33.39,33.46,33.23,33.33,1546100.0,25.0712,25.1237,24.951,25.0261,1546100.0
2011-10-27 11:30:00,33.33,33.48,33.27,33.45,1449900.0,25.0261,25.1388,24.9811,25.1162,1449900.0
2011-10-27 11:40:00,33.46,33.48,33.34,33.39,1485300.0,25.1237,25.1388,25.0336,25.0712,1485300.0
2011-10-27 11:50:00,33.39,33.59,33.34,33.55,2116100.0,25.0712,25.2214,25.0336,25.1913,2116100.0
2011-10-27 12:00:00,33.55,33.8,33.54,33.61,2138900.0,25.1913,25.379,25.1838,25.2364,2138900.0
2011-10-27 12:10:00,33.6,33.88,33.57,33.87,1743100.0,25.2289,25.4391,25.2063,25.4316,1743100.0
2011-10-27 12:20:00,33.87,33.87,33.62,33.79,1877300.0,25.4316,25.4316,25.2439,25.3715,1877300.0
2011-10-27 12:30:00,33.8,33.89,33.72,33.73,967600.0,25.379,25.4466,25.319,25.3265,967600.0
2011-10-27 12:40:00,33.72,33.88,33.69,33.87,1084200.0,25.319,25.4391,25.2964,25.4316,1084200.0
2011-10-27 12:50:00,33.86,33.92,33.69,33.71,1514200.0,25.4241,25.4691,25.2964,25.3115,1514200.0
2011-10-27 13:00:00,33.71,33.82,33.71,33.75,802400.0,25.3115,25.394,25.3115,25.3415,802400.0
2011-10-27 13:10:00,33.76,33.9,33.75,33.82,1226400.0,25.349,25.4541,25.3415,25.394,1226400.0
2011-10-27 13:20:00,33.81,33.86,33.75,33.79,691000.0,25.3865,25.4241,25.3415,25.3715,691000.0
2011-10-27 13:30:00,33.79,33.82,33.72,33.82,876100.0,25.3715,25.394,25.319,25.394,876100.0
2011-10-27 13:40:00,33.83,33.98,33.82,33.97,1458800.0,25.4016,25.5142,25.394,25.5067,1458800.0
2011-10-27 13:50:00,33.98,34.16,33.97,34.08,3530400.0,25.5142,25.6493,25.5067,25.5893,3530400.0
2011-10-27 14:00:00,34.08,34.27,34.07,34.09,3006100.0,25.5893,25.7319,25.5818,25.5968,3006100.0
2011-10-27 14:10:00,34.1,34.1,33.88,33.92,1719300.0,25.6043,25.6043,25.4391,25.4691,1719300.0
2011-10-27 14:20:00,33.92,34.15,33.9,34.13,1412400.0,25.4691,25.6418,25.4541,25.6268,1412400.0
2011-10-27 14:30:00,34.14,34.27,34.06,34.25,1401100.0,25.6343,25.7319,25.5743,25.7169,1401100.0
2011-10-27 14:40:00,34.26,34.27,34.12,34.13,1205300.0,25.7244,25.7319,25.6193,25.6268,1205300.0
2011-10-27 14:50:00,34.12,34.22,34.07,34.14,1275300.0,25.6193,25.6944,25.5818,25.6343,1275300.0
2011-10-27 15:00:00,34.14,34.3,34.12,34.21,1683700.0,25.6343,25.7545,25.6193,25.6869,1683700.0
2011-10-27 15:10:00,34.21,34.35,34.2,34.34,1728100.0,25.6869,25.792,25.6794,25.7845,1728100.0
2011-10-27 15:20:00,34.34,34.4,34.26,34.3,2588900.0,25.7845,25.8295,25.7244,25.7545,2588900.0
2011-10-27 15:30:00,34.3,34.39,34.18,34.25,2789700.0,25.7545,25.822,25.6644,25.7169,2789700.0
2011-10-27 15:40:00,34.26,34.38,33.93,33.97,4145100.0,25.7244,25.8145,25.4766,25.5067,4145100.0
2011-10-27 15:50:00,33.97,34.15,33.87,34.12,6071200.0,25.5067,25.6418,25.4316,25.6193,6071200.0
2011-10-28 09:30:00,33.55,33.82,33.35,33.82,2974100.0,25.1913,25.394,25.0411,25.394,2974100.0
2011-10-28 09:40:00,33.81,33.83,33.31,33.37,2297200.0,25.3865,25.4016,25.0111,25.0562,2297200.0
2011-10-28 09:50:00,33.36,33.62,33.22,33.6,1980900.0,25.0487,25.2439,24.9435,25.2289,1980900.0
2011-10-28 10:00:00,33.61,33.74,33.4,33.72,1495100.0,25.2364,25.334,25.0787,25.319,1495100.0
2011-10-28 10:10:00,33.71,33.89,33.64,33.75,1532000.0,25.3115,25.4466,25.2589,25.3415,1532000.0
2011-10-28 10:20:00,33.75,33.95,33.73,33.92,1782000.0,25.3415,25.4917,25.3265,25.4691,1782000.0
2011-10-28 10:30:00,33.92,34.37,33.7,34.36,2356200.0,25.4691,25.807,25.3039,25.7995,2356200.0
2011-10-28 10:40:00,34.36,34.39,33.94,34.01,1768800.0,25.7995,25.822,25.4842,25.5367,1768800.0
2011-10-28 10:50:00,34.01,34.18,33.84,34.15,1176800.0,25.5367,25.6644,25.4091,25.6418,1176800.0
2011-10-28 11:00:00,34.14,34.3,34.12,34.25,915600.0,25.6343,25.7545,25.6193,25.7169,915600.0
2011-10-28 11:10:00,34.25,34.29,34.0,34.04,1356900.0,25.7169,25.747,25.5292,25.5592,1356900.0
2011-10-28 11:20:00,34.04,34.15,33.9,33.97,1235400.0,25.5592,25.6418,25.4541,25.5067,1235400.0
2011-10-28 11:30:00,33.97,34.07,33.9,33.91,1188000.0,25.5067,25.5818,25.4541,25.4616,1188000.0
2011-10-28 11:40:00,33.9,33.91,33.52,33.76,2374000.0,25.4541,25.4616,25.1688,25.349,2374000.0
2011-10-28 11:50:00,33.76,33.84,33.68,33.74,800900.0,25.349,25.4091,25.2889,25.334,800900.0
2011-10-28 12:00:00,33.73,33.86,33.71,33.82,755600.0,25.3265,25.4241,25.3115,25.394,755600.0
2011-10-28 12:10:00,33.82,33.92,33.76,33.82,796300.0,25.394,25.4691,25.349,25.394,796300.0
2011-10-28 12:20:00,33.83,33.89,33.72,33.74,570100.0,25.4016,25.4466,25.319,25.334,570100.0
2011-10-28 12:30:00,33.73,33.85,33.71,33.83,638800.0,25.3265,25.4166,25.3115,25.4016,638800.0
2011-10-28 12:40:00,33.84,34.02,33.84,34.01,794200.0,25.4091,25.5442,25.4091,25.5367,794200.0
2011-10-28 12:50:00,34.01,34.02,33.89,34.02,588600.0,25.5367,25.5442,25.4466,25.5442,588600.0
2011-10-28 13:00:00,34.02,34.11,33.91,33.91,785800.0,25.5442,25.6118,25.4616,25.4616,785800.0
2011-10-28 13:10:00,33.91,34.05,33.88,33.99,604600.0,25.4616,25.5667,25.4391,25.5217,604600.0
2011-10-28 13:20:00,34.0,34.19,33.99,34.17,660900.0,25.5292,25.6719,25.5217,25.6568,660900.0
2011-10-28 13:30:00,34.17,34.19,34.07,34.1,545500.0,25.6568,25.6719,25.5818,25.6043,545500.0
2011-10-28 13:40:00,34.11,34.12,34.0,34.0,1050700.0,25.6118,25.6193,25.5292,25.5292,1050700.0
2011-10-28 13:50:00,34.01,34.1,33.99,34.07,505100.0,25.5367,25.6043,25.5217,25.5818,505100.0
2011-10-28 14:00:00,34.07,34.15,34.0,34.15,842800.0,25.5818,25.6418,25.5292,25.6418,842800.0
2011-10-28 14:10:00,34.15,34.15,33.93,33.99,866100.0,25.6418,25.6418,25.4766,25.5217,866100.0
2011-10-28 14:20:00,34.0,34.0,33.9,33.96,823500.0,25.5292,25.5292,25.4541,25.4992,823500.0
2011-10-28 14:30:00,33.96,34.06,33.92,33.94,592000.0,25.4992,25.5743,25.4691,25.4842,592000.0
2011-10-28 14:40:00,33.93,34.05,33.93,34.01,482700.0,25.4766,25.5667,25.4766,25.5367,482700.0
2011-10-28 14:50:00,34.01,34.02,33.85,34.0,845300.0,25.5367,25.5442,25.4166,25.5292,845300.0
2011-10-28 15:00:00,33.99,34.16,33.97,34.1,841400.0,25.5217,25.6493,25.5067,25.6043,841400.0
2011-10-28 15:10:00,34.1,34.11,33.9,33.96,897500.0,25.6043,25.6118,25.4541,25.4992,897500.0
2011-10-28 15:20:00,33.96,34.09,33.96,34.05,491800.0,25.4992,25.5968,25.4992,25.5667,491800.0
2011-10-28 15:30:00,34.05,34.14,33.98,34.14,894300.0,25.5667,25.6343,25.5142,25.6343,894300.0
2011-10-28 15:40:00,34.14,34.23,34.06,34.19,1493400.0,25.6343,25.7019,25.5743,25.6719,1493400.0
2011-10-28 15:50:00,34.19,34.25,34.15,34.18,3036700.0,25.6719,25.7169,25.6418,25.6644,3036700.0
2011-10-31 09:30:00,33.06,33.11,32.8,33.11,3176400.0,24.8234,24.8609,24.6282,24.8609,3176400.0
2011-10-31 09:40:00,33.1,33.2,32.82,32.87,2417600.0,24.8534,24.9285,24.6432,24.6807,2417600.0
2011-10-31 09:50:00,32.87,32.87,32.5,32.51,3288300.0,24.6807,24.6807,24.4029,24.4104,3288300.0
2011-10-31 10:00:00,32.51,32.52,32.33,32.43,2504600.0,24.4104,24.4179,24.2753,24.3504,2504600.0
2011-10-31 10:10:00,32.43,32.58,32.36,32.4,2212700.0,24.3504,24.463,24.2978,24.3278,2212700.0
2011-10-31 10:20:00,32.41,32.43,32.04,32.05,2875500.0,24.3353,24.3504,24.0575,24.065,2875500.0
2011-10-31 10:30:00,32.05,32.2,32.02,32.04,2985700.0,24.065,24.1777,24.0425,24.0575,2985700.0
2011-10-31 10:40:00,32.04,32.19,32.04,32.15,2105200.0,24.0575,24.1701,24.0575,24.1401,2105200.0
2011-10-31 10:50:00,32.14,32.19,32.01,32.08,2913400.0,24.1326,24.1701,24.035,24.0876,2913400.0
2011-10-31 11:00:00,32.08,32.4,32.08,32.36,2519600.0,24.0876,24.3278,24.0876,24.2978,2519600.0
2011-10-31 11:10:00,32.37,32.43,32.14,32.16,1207800.0,24.3053,24.3504,24.1326,24.1476,1207800.0
2011-10-31 11:20:00,32.16,32.33,32.16,32.3,972300.0,24.1476,24.2753,24.1476,24.2527,972300.0
2011-10-31 11:30:00,32.3,32.36,32.22,32.26,1056900.0,24.2527,24.2978,24.1927,24.2227,1056900.0
2011-10-31 11:40:00,32.26,32.37,32.25,32.31,561900.0,24.2227,24.3053,24.2152,24.2603,561900.0
2011-10-31 11:50:00,32.31,32.36,32.25,32.3,682200.0,24.2603,24.2978,24.2152,24.2527,682200.0
2011-10-31 12:00:00,32.3,32.36,32.27,32.35,740400.0,24.2527,24.2978,24.2302,24.2903,740400.0
2011-10-31 12:10:00,32.35,32.48,32.3,32.31,1097600.0,24.2903,24.3879,24.2527,24.2603,1097600.0
2011-10-31 12:20:00,32.31,32.37,32.22,32.23,521500.0,24.2603,24.3053,24.1927,24.2002,521500.0
2011-10-31 12:30:00,32.23,32.32,32.21,32.29,619700.0,24.2002,24.2678,24.1852,24.2452,619700.0
2011-10-31 12:40:00,32.28,32.38,32.26,32.34,448800.0,24.2377,24.3128,24.2227,24.2828,448800.0
2011-10-31 12:50:00,32.35,32.39,32.3,32.32,559400.0,24.2903,24.3203,24.2527,24.2678,559400.0
2011-10-31 13:00:00,32.32,32.51,32.3,32.5,870200.0,24.2678,24.4104,24.2527,24.4029,870200.0
2011-10-31 13:10:00,32.5,32.62,32.49,32.56,673200.0,24.4029,24.493,24.3954,24.448,673200.0
2011-10-31 13:20:00,32.56,32.56,32.4,32.4,528200.0,24.448,24.448,24.3278,24.3278,528200.0
2011-10-31 13:30:00,32.4,32.53,32.35,32.51,640900.0,24.3278,24.4254,24.2903,24.4104,640900.0
2011-10-31 13:40:00,32.5,32.6,32.48,32.57,533200.0,24.4029,24.478,24.3879,24.4555,533200.0
2011-10-31 13:50:00,32.57,32.59,32.46,32.56,692100.0,24.4555,24.4705,24.3729,24.448,692100.0
2011-10-31 14:00:00,32.55,32.57,32.41,32.42,789200.0,24.4405,24.4555,24.3353,24.3428,789200.0
2011-10-31 14:10:00,32.42,32.47,32.41,32.44,506300.0,24.3428,24.3804,24.3353,24.3579,506300.0
2011-10-31 14:20:00,32.45,32.47,32.35,32.4,689600.0,24.3654,24.3804,24.2903,24.3278,689600.0
2011-10-31 14:30:00,32.41,32.42,32.24,32.28,669400.0,24.3353,24.3428,24.2077,24.2377,669400.0
2011-10-31 14:40:00,32.28,32.29,32.2,32.22,803800.0,24.2377,24.2452,24.1777,24.1927,803800.0
2011-10-31 14:50:00,32.23,32.3,32.23,32.24,658600.0,24.2002,24.2527,24.2002,24.2077,658600.0
2011-10-31 15:00:00,32.23,32.24,32.0,32.01,1663600.0,24.2002,24.2077,24.0275,24.035,1663600.0
2011-10-31 15:10:00,32.0,32.08,31.85,31.88,2237300.0,24.0275,24.0876,23.9149,23.9374,2237300.0
2011-10-31 15:20:00,31.88,31.97,31.67,31.7,2041300.0,23.9374,24.005,23.7797,23.8022,2041300.0
2011-10-31 15:30:00,31.69,31.9,31.65,31.81,1885000.0,23.7947,23.9524,23.7647,23.8848,1885000.0
2011-10-31 15:40:00,31.81,31.85,31.62,31.83,3752100.0,23.8848,23.9149,23.7422,23.8998,3752100.0
2011-10-31 15:50:00,31.83,31.93,31.57,31.61,5989900.0,23.8998,23.9749,23.7046,23.7347,5989900.0
2011-11-01 09:30:00,28.89,29.0,28.4,28.94,7936100.0,21.6923,21.7749,21.3244,21.7299,7936100.0
2011-11-01 09:40:00,28.93,29.25,28.85,29.15,4459000.0,21.7223,21.9626,21.6623,21.8875,4459000.0
2011-11-01 09:50:00,29.16,29.79,29.09,29.78,3677500.0,21.895,22.3681,21.8425,22.3606,3677500.0
2011-11-01 10:00:00,29.78,29.81,29.48,29.72,3361600.0,22.3606,22.3831,22.1353,22.3155,3361600.0
2011-11-01 10:10:00,29.73,29.98,29.71,29.88,2607800.0,22.323,22.5108,22.308,22.4357,2607800.0
2011-11-01 10:20:00,29.88,30.27,29.74,30.12,3093900.0,22.4357,22.7285,22.3305,22.6159,3093900.0
2011-11-01 10:30:00,30.13,30.27,30.03,30.23,1506000.0,22.6234,22.7285,22.5483,22.6985,1506000.0
2011-11-01 10:40:00,30.22,30.23,29.75,29.8,1998700.0,22.691,22.6985,22.3381,22.3756,1998700.0
2011-11-01 10:50:00,29.82,29.94,29.52,29.53,1906500.0,22.3906,22.4807,22.1654,22.1729,1906500.0
2011-11-01 11:00:00,29.53,29.65,29.4,29.58,1697700.0,22.1729,22.263,22.0753,22.2104,1697700.0
2011-11-01 11:10:00,29.59,29.8,29.58,29.73,1197600.0,22.2179,22.3756,22.2104,22.323,1197600.0
2011-11-01 11:20:00,29.73,29.74,29.53,29.61,1012700.0,22.323,22.3305,22.1729,22.2329,1012700.0
2011-11-01 11:30:00,29.61,29.63,29.27,29.33,2209000.0,22.2329,22.2479,21.9776,22.0227,2209000.0
2011-11-01 11:40:00,29.33,29.43,29.22,29.3,1395600.0,22.0227,22.0978,21.9401,22.0002,1395600.0
2011-11-01 11:50:00,29.3,29.38,29.07,29.31,2018400.0,22.0002,22.0602,21.8275,22.0077,2018400.0
2011-11-01 12:00:00,29.31,29.38,29.12,29.3,1221200.0,22.0077,22.0602,21.865,22.0002,1221200.0
2011-11-01 12:10:00,29.3,29.43,29.16,29.21,1343600.0,22.0002,22.0978,21.895,21.9326,1343600.0
2011-11-01 12:20:00,29.2,29.3,29.12,29.26,942000.0,21.9251,22.0002,21.865,21.9701,942000.0
2011-11-01 12:30:00,29.26,29.39,29.2,29.36,1179600.0,21.9701,22.0677,21.9251,22.0452,1179600.0
2011-11-01 12:40:00,29.36,29.38,29.15,29.18,855100.0,22.0452,22.0602,21.8875,21.9101,855100.0
2011-11-01 12:50:00,29.18,29.18,29.02,29.05,1604800.0,21.9101,21.9101,21.7899,21.8125,1604800.0
2011-11-01 13:00:00,29.06,29.09,29.03,29.04,1374500.0,21.82,21.8425,21.7974,21.8049,1374500.0
2011-11-01 13:10:00,29.05,29.17,29.03,29.13,1067400.0,21.8125,21.9026,21.7974,21.8725,1067400.0
2011-11-01 13:20:00,29.13,29.2,28.9,29.15,3006900.0,21.8725,21.9251,21.6998,21.8875,3006900.0
2011-11-01 13:30:00,29.14,29.34,29.09,29.12,3859100.0,21.88,22.0302,21.8425,21.865,3859100.0
2011-11-01 13:40:00,29.13,29.54,29.12,29.34,1915300.0,21.8725,22.1804,21.865,22.0302,1915300.0
2011-11-01 13:50:00,29.35,29.43,29.06,29.19,1694900.0,22.0377,22.0978,21.82,21.9176,1694900.0
2011-11-01 14:00:00,29.2,29.4,29.09,29.38,1173000.0,21.9251,22.0753,21.8425,22.0602,1173000.0
2011-11-01 14:10:00,29.37,29.51,29.34,29.46,1920600.0,22.0527,22.1578,22.0302,22.1203,1920600.0
2011-11-01 14:20:00,29.47,29.94,29.46,29.78,2149400.0,22.1278,22.4807,22.1203,22.3606,2149400.0
2011-11-01 14:30:00,29.79,29.87,29.61,29.71,1768800.0,22.3681,22.4282,22.2329,22.308,1768800.0
2011-11-01 14:40:00,29.7,29.82,29.65,29.7,1003700.0,22.3005,22.3906,22.263,22.3005,1003700.0
2011-11-01 14:50:00,29.69,29.79,29.41,29.48,1438900.0,22.293,22.3681,22.0828,22.1353,1438900.0
2011-11-01 15:00:00,29.48,29.52,29.21,29.26,1740900.0,22.1353,22.1654,21.9326,21.9701,1740900.0
2011-11-01 15:10:00,29.25,29.41,29.15,29.3,1393900.0,21.9626,22.0828,21.8875,22.0002,1393900.0
2011-11-01 15:20:00,29.3,29.34,29.16,29.31,1147500.0,22.0002,22.0302,21.895,22.0077,1147500.0
2011-11-01 15:30:00,29.31,29.6,29.29,29.6,1687300.0,22.0077,22.2254,21.9927,22.2254,1687300.0
2011-11-01 15:40:00,29.59,29.6,29.02,29.17,3091700.0,22.2179,22.2254,21.7899,21.9026,3091700.0
2011-11-01 15:50:00,29.16,29.22,29.0,29.19,4982200.0,21.895,21.9401,21.7749,21.9176,4982200.0
2011-11-02 09:30:00,30.25,30.38,29.78,29.79,3150700.0,22.7135,22.8111,22.3606,22.3681,3150700.0
2011-11-02 09:40:00,29.79,30.1,29.79,29.9,1970800.0,22.3681,22.6009,22.3681,22.4507,1970800.0
2011-11-02 09:50:00,29.91,29.95,29.8,29.9,1113500.0,22.4582,22.4882,22.3756,22.4507,1113500.0
2011-11-02 10:00:00,29.89,30.04,29.89,29.97,1105400.0,22.4432,22.5558,22.4432,22.5032,1105400.0
2011-11-02 10:10:00,29.97,30.08,29.93,30.06,1281000.0,22.5032,22.5858,22.4732,22.5708,1281000.0
2011-11-02 10:20:00,30.07,30.18,29.99,30.15,1034900.0,22.5783,22.6609,22.5183,22.6384,1034900.0
2011-11-02 10:30:00,30.15,30.17,30.06,30.14,881800.0,22.6384,22.6534,22.5708,22.6309,881800.0
2011-11-02 10:40:00,30.14,30.25,30.09,30.24,883100.0,22.6309,22.7135,22.5933,22.706,883100.0
2011-11-02 10:50:00,30.25,30.31,30.14,30.18,1468100.0,22.7135,22.7585,22.6309,22.6609,1468100.0
2011-11-02 11:00:00,30.18,30.31,30.18,30.25,557200.0,22.6609,22.7585,22.6609,22.7135,557200.0
2011-11-02 11:10:00,30.26,30.27,30.21,30.25,972900.0,22.721,22.7285,22.6834,22.7135,972900.0
2011-11-02 11:20:00,30.24,30.25,30.15,30.19,975400.0,22.706,22.7135,22.6384,22.6684,975400.0
2011-11-02 11:30:00,30.19,30.21,30.08,30.09,881600.0,22.6684,22.6834,22.5858,22.5933,881600.0
2011-11-02 11:40:00,30.1,30.15,30.06,30.11,621600.0,22.6009,22.6384,22.5708,22.6084,621600.0
2011-11-02 11:50:00,30.11,30.16,30.08,30.13,348200.0,22.6084,22.6459,22.5858,22.6234,348200.0
2011-11-02 12:00:00,30.12,30.15,30.07,30.08,363000.0,22.6159,22.6384,22.5783,22.5858,363000.0
2011-11-02 12:10:00,30.09,30.17,30.08,30.1,454000.0,22.5933,22.6534,22.5858,22.6009,454000.0
2011-11-02 12:20:00,30.1,30.15,30.07,30.14,444600.0,22.6009,22.6384,22.5783,22.6309,444600.0
2011-11-02 12:30:00,30.14,30.18,30.0,30.09,815800.0,22.6309,22.6609,22.5258,22.5933,815800.0
2011-11-02 12:40:00,30.1,30.24,29.93,29.93,1465200.0,22.6009,22.706,22.4732,22.4732,1465200.0
2011-11-02 12:50:00,29.93,30.01,29.86,29.88,901300.0,22.4732,22.5333,22.4206,22.4357,901300.0
2011-11-02 13:00:00,29.88,29.89,29.68,29.75,1651600.0,22.4357,22.4432,22.2855,22.3381,1651600.0
2011-11-02 13:10:00,29.75,29.85,29.71,29.72,682000.0,22.3381,22.4131,22.308,22.3155,682000.0
2011-11-02 13:20:00,29.72,29.72,29.45,29.69,1971000.0,22.3155,22.3155,22.1128,22.293,1971000.0
2011-11-02 13:30:00,29.69,29.76,29.63,29.63,884300.0,22.293,22.3456,22.2479,22.2479,884300.0
2011-11-02 13:40:00,29.64,29.83,29.58,29.79,986100.0,22.2555,22.3981,22.2104,22.3681,986100.0
2011-11-02 13:50:00,29.79,29.8,29.55,29.55,626800.0,22.3681,22.3756,22.1879,22.1879,626800.0
2011-11-02 14:00:00,29.55,29.63,29.5,29.55,1233300.0,22.1879,22.2479,22.1503,22.1879,1233300.0
2011-11-02 14:10:00,29.56,29.57,29.45,29.45,1220400.0,22.1954,22.2029,22.1128,22.1128,1220400.0
2011-11-02 14:20:00,29.45,29.55,29.43,29.48,924200.0,22.1128,22.1879,22.0978,22.1353,924200.0
2011-11-02 14:30:00,29.48,29.67,29.46,29.61,1132400.0,22.1353,22.278,22.1203,22.2329,1132400.0
2011-11-02 14:40:00,29.6,29.62,29.53,29.6,628100.0,22.2254,22.2404,22.1729,22.2254,628100.0
2011-11-02 14:50:00,29.6,29.73,29.6,29.7,1303400.0,22.2254,22.323,22.2254,22.3005,1303400.0
2011-11-02 15:00:00,29.7,29.82,29.58,29.78,1343500.0,22.3005,22.3906,22.2104,22.3606,1343500.0
2011-11-02 15:10:00,29.78,29.8,29.68,29.79,841000.0,22.3606,22.3756,22.2855,22.3681,841000.0
2011-11-02 15:20:00,29.8,29.94,29.79,29.86,1475300.0,22.3756,22.4807,22.3681,22.4206,1475300.0
2011-11-02 15:30:00,29.87,29.93,29.64,29.69,1462000.0,22.4282,22.4732,22.2555,22.293,1462000.0
2011-11-02 15:40:00,29.7,29.78,29.55,29.59,2233100.0,22.3005,22.3606,22.1879,22.2179,2233100.0
2011-11-02 15:50:00,29.59,29.88,29.59,29.81,3822200.0,22.2179,22.4357,22.2179,22.3831,3822200.0
2011-11-03 09:30:00,30.66,30.97,30.37,30.52,3622300.0,23.0288,23.2617,22.811,22.9237,3622300.0
2011-11-03 09:40:00,30.52,30.53,30.29,30.34,2170200.0,22.9237,22.9312,22.7509,22.7885,2170200.0
2011-11-03 09:50:00,30.34,30.35,29.99,30.05,2016900.0,22.7885,22.796,22.5256,22.5706,2016900.0
2011-11-03 10:00:00,30.06,30.08,29.29,29.77,3994600.0,22.5782,22.5932,21.9998,22.3603,3994600.0
2011-11-03 10:10:00,29.76,30.07,29.68,29.99,1832100.0,22.3528,22.5857,22.2927,22.5256,1832100.0
2011-11-03 10:20:00,29.99,30.02,29.71,29.73,1232400.0,22.5256,22.5481,22.3153,22.3303,1232400.0
2011-11-03 10:30:00,29.72,29.89,29.66,29.72,850500.0,22.3228,22.4505,22.2777,22.3228,850500.0
2011-11-03 10:40:00,29.72,30.29,29.72,30.14,2025300.0,22.3228,22.7509,22.3228,22.6382,2025300.0
2011-11-03 10:50:00,30.15,30.22,30.04,30.04,1160600.0,22.6458,22.6983,22.5631,22.5631,1160600.0
2011-11-03 11:00:00,30.04,30.08,29.79,29.88,1499500.0,22.5631,22.5932,22.3754,22.443,1499500.0
2011-11-03 11:10:00,29.88,30.14,29.88,30.14,894800.0,22.443,22.6382,22.443,22.6382,894800.0
2011-11-03 11:20:00,30.14,30.2,30.1,30.14,677800.0,22.6382,22.6833,22.6082,22.6382,677800.0
2011-11-03 11:30:00,30.15,30.2,30.06,30.08,655500.0,22.6458,22.6833,22.5782,22.5932,655500.0
2011-11-03 11:40:00,30.08,30.11,30.0,30.09,505400.0,22.5932,22.6157,22.5331,22.6007,505400.0
2011-11-03 11:50:00,30.08,30.14,29.98,29.99,618900.0,22.5932,22.6382,22.5181,22.5256,618900.0
2011-11-03 12:00:00,30.0,30.1,29.96,30.06,617100.0,22.5331,22.6082,22.503,22.5782,617100.0
2011-11-03 12:10:00,30.06,30.17,30.06,30.06,729500.0,22.5782,22.6608,22.5782,22.5782,729500.0
2011-11-03 12:20:00,30.07,30.18,30.02,30.18,561600.0,22.5857,22.6683,22.5481,22.6683,561600.0
2011-11-03 12:30:00,30.18,30.18,30.04,30.06,654300.0,22.6683,22.6683,22.5631,22.5782,654300.0
2011-11-03 12:40:00,30.06,30.28,30.05,30.27,781900.0,22.5782,22.7434,22.5706,22.7359,781900.0
2011-11-03 12:50:00,30.28,30.35,30.22,30.33,981000.0,22.7434,22.796,22.6983,22.7809,981000.0
2011-11-03 13:00:00,30.33,30.37,30.28,30.36,754300.0,22.7809,22.811,22.7434,22.8035,754300.0
2011-11-03 13:10:00,30.36,30.45,30.34,30.39,1001500.0,22.8035,22.8711,22.7885,22.826,1001500.0
2011-11-03 13:20:00,30.4,30.41,30.29,30.33,651000.0,22.8335,22.841,22.7509,22.7809,651000.0
2011-11-03 13:30:00,30.33,30.45,30.3,30.43,780800.0,22.7809,22.8711,22.7584,22.8561,780800.0
2011-11-03 13:40:00,30.43,30.7,30.41,30.67,1481800.0,22.8561,23.0589,22.841,23.0363,1481800.0
2011-11-03 13:50:00,30.67,30.69,30.48,30.5,1289200.0,23.0363,23.0513,22.8936,22.9086,1289200.0
2011-11-03 14:00:00,30.5,30.65,30.46,30.61,1080700.0,22.9086,23.0213,22.8786,22.9913,1080700.0
2011-11-03 14:10:00,30.63,30.71,30.59,30.64,1544700.0,23.0063,23.0664,22.9762,23.0138,1544700.0
2011-11-03 14:20:00,30.65,30.67,30.54,30.59,847400.0,23.0213,23.0363,22.9387,22.9762,847400.0
2011-11-03 14:30:00,30.59,30.69,30.59,30.69,792300.0,22.9762,23.0513,22.9762,23.0513,792300.0
2011-11-03 14:40:00,30.68,30.69,30.52,30.54,816700.0,23.0438,23.0513,22.9237,22.9387,816700.0
2011-11-03 14:50:00,30.55,30.64,30.53,30.61,733400.0,22.9462,23.0138,22.9312,22.9913,733400.0
2011-11-03 15:00:00,30.61,30.8,30.61,30.79,1238400.0,22.9913,23.134,22.9913,23.1265,1238400.0
2011-11-03 15:10:00,30.79,30.84,30.72,30.8,1164100.0,23.1265,23.164,23.0739,23.134,1164100.0
2011-11-03 15:20:00,30.8,30.99,30.75,30.99,1583700.0,23.134,23.2767,23.0964,23.2767,1583700.0
2011-11-03 15:30:00,30.98,31.1,30.92,30.96,2480300.0,23.2692,23.3593,23.2241,23.2541,2480300.0
2011-11-03 15:40:00,30.96,31.08,30.83,30.96,2774300.0,23.2541,23.3443,23.1565,23.2541,2774300.0
2011-11-03 15:50:00,30.96,31.04,30.82,30.84,6438200.0,23.2541,23.3142,23.149,23.164,6438200.0
2011-11-04 09:30:00,30.55,30.6,30.22,30.39,2149500.0,22.9462,22.9837,22.6983,22.826,2149500.0
2011-11-04 09:40:00,30.38,30.47,30.17,30.37,1779600.0,22.8185,22.8861,22.6608,22.811,1779600.0
2011-11-04 09:50:00,30.39,30.48,30.15,30.2,1413200.0,22.826,22.8936,22.6458,22.6833,1413200.0
2011-11-04 10:00:00,30.2,30.22,30.1,30.18,1685100.0,22.6833,22.6983,22.6082,22.6683,1685100.0
2011-11-04 10:10:00,30.19,30.26,30.12,30.16,952800.0,22.6758,22.7284,22.6232,22.6533,952800.0
2011-11-04 10:20:00,30.15,30.24,30.09,30.21,1349700.0,22.6458,22.7134,22.6007,22.6908,1349700.0
2011-11-04 10:30:00,30.22,30.22,30.03,30.07,872100.0,22.6983,22.6983,22.5556,22.5857,872100.0
2011-11-04 10:40:00,30.07,30.2,30.04,30.19,892800.0,22.5857,22.6833,22.5631,22.6758,892800.0
2011-11-04 10:50:00,30.2,30.2,30.12,30.18,590500.0,22.6833,22.6833,22.6232,22.6683,590500.0
2011-11-04 11:00:00,30.18,30.24,30.12,30.15,747800.0,22.6683,22.7134,22.6232,22.6458,747800.0
2011-11-04 11:10:00,30.14,30.23,30.1,30.1,1166700.0,22.6382,22.7058,22.6082,22.6082,1166700.0
2011-11-04 11:20:00,30.1,30.17,30.03,30.11,996100.0,22.6082,22.6608,22.5556,22.6157,996100.0
2011-11-04 11:30:00,30.11,30.12,30.01,30.09,657600.0,22.6157,22.6232,22.5406,22.6007,657600.0
2011-11-04 11:40:00,30.1,30.16,30.03,30.08,551300.0,22.6082,22.6533,22.5556,22.5932,551300.0
2011-11-04 11:50:00,30.08,30.13,30.04,30.12,366400.0,22.5932,22.6307,22.5631,22.6232,366400.0
2011-11-04 12:00:00,30.11,30.16,30.1,30.12,480000.0,22.6157,22.6533,22.6082,22.6232,480000.0
2011-11-04 12:10:00,30.12,30.16,30.11,30.15,403500.0,22.6232,22.6533,22.6157,22.6458,403500.0
2011-11-04 12:20:00,30.15,30.2,30.11,30.17,610800.0,22.6458,22.6833,22.6157,22.6608,610800.0
2011-11-04 12:30:00,30.18,30.2,30.09,30.1,640000.0,22.6683,22.6833,22.6007,22.6082,640000.0
2011-11-04 12:40:00,30.1,30.13,30.02,30.07,424200.0,22.6082,22.6307,22.5481,22.5857,424200.0
2011-11-04 12:50:00,30.06,30.11,30.04,30.08,470400.0,22.5782,22.6157,22.5631,22.5932,470400.0
2011-11-04 13:00:00,30.09,30.19,30.08,30.18,449000.0,22.6007,22.6758,22.5932,22.6683,449000.0
2011-11-04 13:10:00,30.19,30.29,30.18,30.23,1203700.0,22.6758,22.7509,22.6683,22.7058,1203700.0
2011-11-04 13:20:00,30.24,30.3,30.22,30.26,526700.0,22.7134,22.7584,22.6983,22.7284,526700.0
2011-11-04 13:30:00,30.26,30.27,30.17,30.18,359000.0,22.7284,22.7359,22.6608,22.6683,359000.0
2011-11-04 13:40:00,30.19,30.45,30.17,30.39,1231000.0,22.6758,22.8711,22.6608,22.826,1231000.0
2011-11-04 13:50:00,30.38,30.42,30.29,30.32,698000.0,22.8185,22.8485,22.7509,22.7734,698000.0
2011-11-04 14:00:00,30.31,30.34,30.25,30.32,533500.0,22.7659,22.7885,22.7209,22.7734,533500.0
2011-11-04 14:10:00,30.31,30.33,30.28,30.32,362200.0,22.7659,22.7809,22.7434,22.7734,362200.0
2011-11-04 14:20:00,30.32,30.38,30.29,30.34,706600.0,22.7734,22.8185,22.7509,22.7885,706600.0
2011-11-04 14:30:00,30.34,30.4,30.15,30.16,895800.0,22.7885,22.8335,22.6458,22.6533,895800.0
2011-11-04 14:40:00,30.16,30.3,30.16,30.26,784900.0,22.6533,22.7584,22.6533,22.7284,784900.0
2011-11-04 14:50:00,30.26,30.26,30.16,30.2,511300.0,22.7284,22.7284,22.6533,22.6833,511300.0
2011-11-04 15:00:00,30.21,30.24,30.08,30.08,736500.0,22.6908,22.7134,22.5932,22.5932,736500.0
2011-11-04 15:10:00,30.09,30.15,30.04,30.15,739800.0,22.6007,22.6458,22.5631,22.6458,739800.0
2011-11-04 15:20:00,30.14,30.21,30.06,30.21,830600.0,22.6382,22.6908,22.5782,22.6908,830600.0
2011-11-04 15:30:00,30.21,30.29,30.17,30.2,1187300.0,22.6908,22.7509,22.6608,22.6833,1187300.0
2011-11-04 15:40:00,30.21,30.43,30.2,30.32,1647600.0,22.6908,22.8561,22.6833,22.7734,1647600.0
2011-11-04 15:50:00,30.31,30.36,30.18,30.34,2791200.0,22.7659,22.8035,22.6683,22.7885,2791200.0
2011-11-07 09:30:00,30.34,30.65,30.25,30.5,2223300.0,22.7885,23.0213,22.7209,22.9086,2223300.0
2011-11-07 09:40:00,30.49,30.57,30.35,30.5,1390600.0,22.9011,22.9612,22.796,22.9086,1390600.0
2011-11-07 09:50:00,30.5,30.58,30.42,30.46,1168500.0,22.9086,22.9687,22.8485,22.8786,1168500.0
2011-11-07 10:00:00,30.47,30.49,30.3,30.46,1227400.0,22.8861,22.9011,22.7584,22.8786,1227400.0
2011-11-07 10:10:00,30.47,30.48,30.26,30.29,1377700.0,22.8861,22.8936,22.7284,22.7509,1377700.0
2011-11-07 10:20:00,30.3,30.33,30.13,30.18,1066200.0,22.7584,22.7809,22.6307,22.6683,1066200.0
2011-11-07 10:30:00,30.19,30.23,30.08,30.18,892200.0,22.6758,22.7058,22.5932,22.6683,892200.0
2011-11-07 10:40:00,30.18,30.27,30.11,30.21,753900.0,22.6683,22.7359,22.6157,22.6908,753900.0
2011-11-07 10:50:00,30.21,30.24,30.09,30.17,642300.0,22.6908,22.7134,22.6007,22.6608,642300.0
2011-11-07 11:00:00,30.16,30.28,30.12,30.21,871300.0,22.6533,22.7434,22.6232,22.6908,871300.0
2011-11-07 11:10:00,30.22,30.29,30.18,30.2,488300.0,22.6983,22.7509,22.6683,22.6833,488300.0
2011-11-07 11:20:00,30.19,30.22,30.08,30.14,708500.0,22.6758,22.6983,22.5932,22.6382,708500.0
2011-11-07 11:30:00,30.14,30.15,30.05,30.13,823000.0,22.6382,22.6458,22.5706,22.6307,823000.0
2011-11-07 11:40:00,30.13,30.15,30.02,30.1,598900.0,22.6307,22.6458,22.5481,22.6082,598900.0
2011-11-07 11:50:00,30.1,30.14,30.02,30.04,607600.0,22.6082,22.6382,22.5481,22.5631,607600.0
2011-11-07 12:00:00,30.03,30.13,30.0,30.11,700300.0,22.5556,22.6307,22.5331,22.6157,700300.0
2011-11-07 12:10:00,30.11,30.17,29.97,29.98,876500.0,22.6157,22.6608,22.5106,22.5181,876500.0
2011-11-07 12:20:00,29.98,29.99,29.8,29.86,911900.0,22.5181,22.5256,22.3829,22.4279,911900.0
2011-11-07 12:30:00,29.85,29.87,29.8,29.86,590100.0,22.4204,22.4354,22.3829,22.4279,590100.0
2011-11-07 12:40:00,29.87,30.0,29.86,29.96,467700.0,22.4354,22.5331,22.4279,22.503,467700.0
2011-11-07 12:50:00,29.96,29.99,29.92,29.93,444500.0,22.503,22.5256,22.473,22.4805,444500.0
2011-11-07 13:00:00,29.94,29.95,29.86,29.88,355600.0,22.488,22.4955,22.4279,22.443,355600.0
2011-11-07 13:10:00,29.89,30.02,29.88,30.0,460900.0,22.4505,22.5481,22.443,22.5331,460900.0
2011-11-07 13:20:00,30.01,30.04,29.95,30.03,334600.0,22.5406,22.5631,22.4955,22.5556,334600.0
2011-11-07 13:30:00,30.02,30.05,29.95,29.96,323600.0,22.5481,22.5706,22.4955,22.503,323600.0
2011-11-07 13:40:00,29.96,30.02,29.95,29.99,163500.0,22.503,22.5481,22.4955,22.5256,163500.0
2011-11-07 13:50:00,29.99,30.23,29.98,30.21,825900.0,22.5256,22.7058,22.5181,22.6908,825900.0
2011-11-07 14:00:00,30.2,30.37,30.18,30.26,1211600.0,22.6833,22.811,22.6683,22.7284,1211600.0
2011-11-07 14:10:00,30.27,30.39,30.25,30.29,485800.0,22.7359,22.826,22.7209,22.7509,485800.0
2011-11-07 14:20:00,30.29,30.4,30.28,30.35,701500.0,22.7509,22.8335,22.7434,22.796,701500.0
2011-11-07 14:30:00,30.35,30.37,30.3,30.36,378500.0,22.796,22.811,22.7584,22.8035,378500.0
2011-11-07 14:40:00,30.36,30.36,30.28,30.28,606200.0,22.8035,22.8035,22.7434,22.7434,606200.0
2011-11-07 14:50:00,30.29,30.39,30.27,30.38,690500.0,22.7509,22.826,22.7359,22.8185,690500.0
2011-11-07 15:00:00,30.39,30.45,30.34,30.42,615600.0,22.826,22.8711,22.7885,22.8485,615600.0
2011-11-07 15:10:00,30.43,30.5,30.37,30.37,637100.0,22.8561,22.9086,22.811,22.811,637100.0
2011-11-07 15:20:00,30.37,30.5,30.36,30.4,798100.0,22.811,22.9086,22.8035,22.8335,798100.0
2011-11-07 15:30:00,30.4,30.49,30.34,30.48,991900.0,22.8335,22.9011,22.7885,22.8936,991900.0
2011-11-07 15:40:00,30.48,30.51,30.42,30.48,1620700.0,22.8936,22.9161,22.8485,22.8936,1620700.0
2011-11-07 15:50:00,30.48,30.62,30.46,30.56,2883200.0,22.8936,22.9988,22.8786,22.9537,2883200.0
2011-11-08 09:30:00,31.06,31.19,31.0,31.04,2270900.0,23.3293,23.4269,23.2842,23.3142,2270900.0
2011-11-08 09:40:00,31.04,31.12,30.83,31.05,1584100.0,23.3142,23.3743,23.1565,23.3217,1584100.0
2011-11-08 09:50:00,31.05,31.28,31.05,31.28,1634600.0,23.3217,23.4945,23.3217,23.4945,1634600.0
2011-11-08 10:00:00,31.27,31.3,31.07,31.08,1722300.0,23.487,23.5095,23.3368,23.3443,1722300.0
2011-11-08 10:10:00,31.08,31.18,30.94,31.17,1668200.0,23.3443,23.4194,23.2391,23.4119,1668200.0
2011-11-08 10:20:00,31.17,31.18,30.9,31.0,1442600.0,23.4119,23.4194,23.2091,23.2842,1442600.0
2011-11-08 10:30:00,30.99,31.08,30.92,31.05,1313000.0,23.2767,23.3443,23.2241,23.3217,1313000.0
2011-11-08 10:40:00,31.05,31.11,30.99,30.99,776000.0,23.3217,23.3668,23.2767,23.2767,776000.0
2011-11-08 10:50:00,30.99,31.08,30.93,31.0,745100.0,23.2767,23.3443,23.2316,23.2842,745100.0
2011-11-08 11:00:00,30.99,31.05,30.88,30.89,970200.0,23.2767,23.3217,23.1941,23.2016,970200.0
2011-11-08 11:10:00,30.9,30.93,30.76,30.79,1217500.0,23.2091,23.2316,23.1039,23.1265,1217500.0
2011-11-08 11:20:00,30.79,30.8,30.63,30.71,969700.0,23.1265,23.134,23.0063,23.0664,969700.0
2011-11-08 11:30:00,30.71,30.78,30.67,30.7,796700.0,23.0664,23.1189,23.0363,23.0589,796700.0
2011-11-08 11:40:00,30.71,30.79,30.67,30.78,495100.0,23.0664,23.1265,23.0363,23.1189,495100.0
2011-11-08 11:50:00,30.78,30.79,30.69,30.72,383000.0,23.1189,23.1265,23.0513,23.0739,383000.0
2011-11-08 12:00:00,30.71,30.85,30.65,30.84,613000.0,23.0664,23.1715,23.0213,23.164,613000.0
2011-11-08 12:10:00,30.84,30.86,30.8,30.84,312600.0,23.164,23.179,23.134,23.164,312600.0
2011-11-08 12:20:00,30.85,30.89,30.79,30.84,256300.0,23.1715,23.2016,23.1265,23.164,256300.0
2011-11-08 12:30:00,30.84,30.9,30.83,30.89,511300.0,23.164,23.2091,23.1565,23.2016,511300.0
2011-11-08 12:40:00,30.9,30.92,30.8,30.81,381600.0,23.2091,23.2241,23.134,23.1415,381600.0
2011-11-08 12:50:00,30.82,30.83,30.76,30.8,295900.0,23.149,23.1565,23.1039,23.134,295900.0
2011-11-08 13:00:00,30.8,30.85,30.78,30.78,235500.0,23.134,23.1715,23.1189,23.1189,235500.0
2011-11-08 13:10:00,30.78,30.8,30.73,30.79,277200.0,23.1189,23.134,23.0814,23.1265,277200.0
2011-11-08 13:20:00,30.78,30.9,30.76,30.88,405100.0,23.1189,23.2091,23.1039,23.1941,405100.0
2011-11-08 13:30:00,30.88,30.92,30.85,30.92,399700.0,23.1941,23.2241,23.1715,23.2241,399700.0
2011-11-08 13:40:00,30.92,31.03,30.9,30.98,1204700.0,23.2241,23.3067,23.2091,23.2692,1204700.0
2011-11-08 13:50:00,30.98,31.13,30.97,31.1,1536900.0,23.2692,23.3818,23.2617,23.3593,1536900.0
2011-11-08 14:00:00,31.09,31.15,31.02,31.05,838500.0,23.3518,23.3969,23.2992,23.3217,838500.0
2011-11-08 14:10:00,31.05,31.14,31.03,31.07,914300.0,23.3217,23.3893,23.3067,23.3368,914300.0
2011-11-08 14:20:00,31.06,31.26,31.04,31.26,1092100.0,23.3293,23.4795,23.3142,23.4795,1092100.0
2011-11-08 14:30:00,31.25,31.3,31.23,31.29,1241000.0,23.472,23.5095,23.4569,23.502,1241000.0
2011-11-08 14:40:00,31.29,31.36,31.26,31.29,711900.0,23.502,23.5546,23.4795,23.502,711900.0
2011-11-08 14:50:00,31.29,31.4,31.29,31.39,828600.0,23.502,23.5846,23.502,23.5771,828600.0
2011-11-08 15:00:00,31.39,31.43,31.29,31.32,1005100.0,23.5771,23.6072,23.502,23.5245,1005100.0
2011-11-08 15:10:00,31.32,31.5,31.31,31.46,1168200.0,23.5245,23.6597,23.517,23.6297,1168200.0
2011-11-08 15:20:00,31.46,31.47,31.36,31.45,833400.0,23.6297,23.6372,23.5546,23.6222,833400.0
2011-11-08 15:30:00,31.44,31.54,31.44,31.5,1464400.0,23.6147,23.6898,23.6147,23.6597,1464400.0
2011-11-08 15:40:00,31.51,31.53,31.38,31.48,2106400.0,23.6673,23.6823,23.5696,23.6447,2106400.0
2011-11-08 15:50:00,31.47,31.55,31.39,31.39,3630100.0,23.6372,23.6973,23.5771,23.5771,3630100.0
2011-11-09 09:30:00,30.14,30.15,29.85,30.08,3316600.0,22.6382,22.6458,22.4204,22.5932,3316600.0
2011-11-09 09:40:00,30.09,30.2,30.0,30.08,2339500.0,22.6007,22.6833,22.5331,22.5932,2339500.0
2011-11-09 09:50:00,30.07,30.08,29.95,29.99,1790700.0,22.5857,22.5932,22.4955,22.5256,1790700.0
2011-11-09 10:00:00,29.99,30.09,29.96,29.99,1415400.0,22.5256,22.6007,22.503,22.5256,1415400.0
2011-11-09 10:10:00,30.0,30.07,29.92,29.93,1691500.0,22.5331,22.5857,22.473,22.4805,1691500.0
2011-11-09 10:20:00,29.94,29.97,29.76,29.8,2236400.0,22.488,22.5106,22.3528,22.3829,2236400.0
2011-11-09 10:30:00,29.79,29.9,29.7,29.71,1925300.0,22.3754,22.458,22.3078,22.3153,1925300.0
2011-11-09 10:40:00,29.7,29.97,29.65,29.89,2207600.0,22.3078,22.5106,22.2702,22.4505,2207600.0
2011-11-09 10:50:00,29.89,29.9,29.73,29.79,1595700.0,22.4505,22.458,22.3303,22.3754,1595700.0
2011-11-09 11:00:00,29.77,29.88,29.75,29.84,986900.0,22.3603,22.443,22.3453,22.4129,986900.0
2011-11-09 11:10:00,29.82,29.91,29.78,29.85,1465700.0,22.3979,22.4655,22.3678,22.4204,1465700.0
2011-11-09 11:20:00,29.86,29.87,29.77,29.8,923300.0,22.4279,22.4354,22.3603,22.3829,923300.0
2011-11-09 11:30:00,29.8,29.86,29.75,29.84,554100.0,22.3829,22.4279,22.3453,22.4129,554100.0
2011-11-09 11:40:00,29.84,29.96,29.83,29.95,681100.0,22.4129,22.503,22.4054,22.4955,681100.0
2011-11-09 11:50:00,29.95,30.0,29.84,29.84,854700.0,22.4955,22.5331,22.4129,22.4129,854700.0
2011-11-09 12:00:00,29.85,29.88,29.8,29.82,588300.0,22.4204,22.443,22.3829,22.3979,588300.0
2011-11-09 12:10:00,29.82,29.88,29.81,29.84,440300.0,22.3979,22.443,22.3904,22.4129,440300.0
2011-11-09 12:20:00,29.84,29.87,29.76,29.77,616400.0,22.4129,22.4354,22.3528,22.3603,616400.0
2011-11-09 12:30:00,29.78,29.87,29.75,29.85,533600.0,22.3678,22.4354,22.3453,22.4204,533600.0
2011-11-09 12:40:00,29.85,29.88,29.79,29.86,392000.0,22.4204,22.443,22.3754,22.4279,392000.0
2011-11-09 12:50:00,29.86,29.88,29.82,29.86,452400.0,22.4279,22.443,22.3979,22.4279,452400.0
2011-11-09 13:00:00,29.87,29.88,29.8,29.81,371700.0,22.4354,22.443,22.3829,22.3904,371700.0
2011-11-09 13:10:00,29.81,29.82,29.7,29.72,777200.0,22.3904,22.3979,22.3078,22.3228,777200.0
2011-11-09 13:20:00,29.71,29.74,29.66,29.7,735000.0,22.3153,22.3378,22.2777,22.3078,735000.0
2011-11-09 13:30:00,29.7,29.72,29.65,29.67,585200.0,22.3078,22.3228,22.2702,22.2852,585200.0
2011-11-09 13:40:00,29.67,29.7,29.52,29.53,1175700.0,22.2852,22.3078,22.1726,22.1801,1175700.0
2011-11-09 13:50:00,29.53,29.53,29.3,29.43,1963400.0,22.1801,22.1801,22.0073,22.105,1963400.0
2011-11-09 14:00:00,29.43,29.44,29.11,29.25,2128600.0,22.105,22.1125,21.8646,21.9698,2128600.0
2011-11-09 14:10:00,29.25,29.36,29.16,29.26,1441100.0,21.9698,22.0524,21.9022,21.9773,1441100.0
2011-11-09 14:20:00,29.26,29.3,29.0,29.14,2311300.0,21.9773,22.0073,21.782,21.8871,2311300.0
2011-11-09 14:30:00,29.15,29.25,29.11,29.2,1772200.0,21.8946,21.9698,21.8646,21.9322,1772200.0
2011-11-09 14:40:00,29.2,29.28,29.11,29.19,1142200.0,21.9322,21.9923,21.8646,21.9247,1142200.0
2011-11-09 14:50:00,29.19,29.25,29.1,29.1,954500.0,21.9247,21.9698,21.8571,21.8571,954500.0
2011-11-09 15:00:00,29.11,29.21,29.06,29.13,1129900.0,21.8646,21.9397,21.827,21.8796,1129900.0
2011-11-09 15:10:00,29.13,29.15,29.03,29.1,1366400.0,21.8796,21.8946,21.8045,21.8571,1366400.0
2011-11-09 15:20:00,29.1,29.21,29.04,29.06,1395100.0,21.8571,21.9397,21.812,21.827,1395100.0
2011-11-09 15:30:00,29.07,29.08,28.85,28.85,2476000.0,21.8346,21.8421,21.6693,21.6693,2476000.0
2011-11-09 15:40:00,28.85,28.94,28.72,28.79,2578300.0,21.6693,21.7369,21.5717,21.6243,2578300.0
2011-11-09 15:50:00,28.8,28.94,28.7,28.87,5612700.0,21.6318,21.7369,21.5567,21.6843,5612700.0
2011-11-10 09:30:00,29.76,29.76,29.19,29.23,3415900.0,22.3528,22.3528,21.9247,21.9547,3415900.0
2011-11-10 09:40:00,29.22,29.29,29.09,29.1,2215900.0,21.9472,21.9998,21.8496,21.8571,2215900.0
2011-11-10 09:50:00,29.1,29.13,28.9,28.95,2347600.0,21.8571,21.8796,21.7069,21.7444,2347600.0
2011-11-10 10:00:00,28.95,29.24,28.88,29.08,2132500.0,21.7444,21.9622,21.6919,21.8421,2132500.0
2011-11-10 10:10:00,29.09,29.1,28.77,28.8,1592500.0,21.8496,21.8571,21.6092,21.6318,1592500.0
2011-11-10 10:20:00,28.79,28.85,28.56,28.57,2292800.0,21.6243,21.6693,21.4515,21.459,2292800.0
2011-11-10 10:30:00,28.57,28.57,28.36,28.54,2635900.0,21.459,21.459,21.3013,21.4365,2635900.0
2011-11-10 10:40:00,28.55,28.7,28.49,28.52,1263000.0,21.444,21.5567,21.3989,21.4215,1263000.0
2011-11-10 10:50:00,28.52,28.65,28.46,28.49,1237800.0,21.4215,21.5191,21.3764,21.3989,1237800.0
2011-11-10 11:00:00,28.48,28.62,28.46,28.6,879100.0,21.3914,21.4966,21.3764,21.4815,879100.0
2011-11-10 11:10:00,28.6,28.62,28.42,28.47,956300.0,21.4815,21.4966,21.3463,21.3839,956300.0
2011-11-10 11:20:00,28.48,28.5,28.32,28.42,1250200.0,21.3914,21.4064,21.2712,21.3463,1250200.0
2011-11-10 11:30:00,28.41,28.44,28.35,28.4,1078200.0,21.3388,21.3614,21.2938,21.3313,1078200.0
2011-11-10 11:40:00,28.4,28.79,28.38,28.74,2571800.0,21.3313,21.6243,21.3163,21.5867,2571800.0
2011-11-10 11:50:00,28.74,28.75,28.59,28.68,1074800.0,21.5867,21.5942,21.474,21.5416,1074800.0
2011-11-10 12:00:00,28.67,28.7,28.59,28.62,767400.0,21.5341,21.5567,21.474,21.4966,767400.0
2011-11-10 12:10:00,28.62,28.63,28.4,28.48,1199000.0,21.4966,21.5041,21.3313,21.3914,1199000.0
2011-11-10 12:20:00,28.48,28.53,28.45,28.48,687000.0,21.3914,21.429,21.3689,21.3914,687000.0
2011-11-10 12:30:00,28.47,28.48,28.22,28.25,1135300.0,21.3839,21.3914,21.1961,21.2187,1135300.0
2011-11-10 12:40:00,28.24,28.41,28.24,28.4,584300.0,21.2111,21.3388,21.2111,21.3313,584300.0
2011-11-10 12:50:00,28.4,28.62,28.39,28.58,775100.0,21.3313,21.4966,21.3238,21.4665,775100.0
2011-11-10 13:00:00,28.59,28.61,28.46,28.53,807700.0,21.474,21.4891,21.3764,21.429,807700.0
2011-11-10 13:10:00,28.53,28.85,28.52,28.71,2148400.0,21.429,21.6693,21.4215,21.5642,2148400.0
2011-11-10 13:20:00,28.71,28.73,28.56,28.62,786800.0,21.5642,21.5792,21.4515,21.4966,786800.0
2011-11-10 13:30:00,28.62,28.67,28.54,28.56,875600.0,21.4966,21.5341,21.4365,21.4515,875600.0
2011-11-10 13:40:00,28.56,28.69,28.54,28.59,844100.0,21.4515,21.5491,21.4365,21.474,844100.0
2011-11-10 13:50:00,28.58,28.85,28.58,28.82,880800.0,21.4665,21.6693,21.4665,21.6468,880800.0
2011-11-10 14:00:00,28.82,28.85,28.56,28.64,935700.0,21.6468,21.6693,21.4515,21.5116,935700.0
2011-11-10 14:10:00,28.64,28.8,28.61,28.71,607300.0,21.5116,21.6318,21.4891,21.5642,607300.0
2011-11-10 14:20:00,28.71,28.73,28.57,28.59,725800.0,21.5642,21.5792,21.459,21.474,725800.0
2011-11-10 14:30:00,28.6,28.68,28.55,28.58,601400.0,21.4815,21.5416,21.444,21.4665,601400.0
2011-11-10 14:40:00,28.59,28.7,28.55,28.63,455300.0,21.474,21.5567,21.444,21.5041,455300.0
2011-11-10 14:50:00,28.63,28.66,28.47,28.49,706400.0,21.5041,21.5266,21.3839,21.3989,706400.0
2011-11-10 15:00:00,28.5,28.55,28.48,28.5,773500.0,21.4064,21.444,21.3914,21.4064,773500.0
2011-11-10 15:10:00,28.5,28.59,28.47,28.49,804700.0,21.4064,21.474,21.3839,21.3989,804700.0
2011-11-10 15:20:00,28.49,28.7,28.45,28.67,1292000.0,21.3989,21.5567,21.3689,21.5341,1292000.0
2011-11-10 15:30:00,28.67,28.7,28.52,28.58,1710400.0,21.5341,21.5567,21.4215,21.4665,1710400.0
2011-11-10 15:40:00,28.58,28.64,28.52,28.6,1364700.0,21.4665,21.5116,21.4215,21.4815,1364700.0
2011-11-10 15:50:00,28.59,28.7,28.57,28.61,3085000.0,21.474,21.5567,21.459,21.4891,3085000.0
2011-11-11 09:30:00,29.18,29.29,29.11,29.26,1767400.0,21.9172,21.9998,21.8646,21.9773,1767400.0
2011-11-11 09:40:00,29.27,29.35,29.12,29.2,1284000.0,21.9848,22.0449,21.8721,21.9322,1284000.0
2011-11-11 09:50:00,29.2,29.34,29.15,29.26,1591100.0,21.9322,22.0374,21.8946,21.9773,1591100.0
2011-11-11 10:00:00,29.26,29.5,29.24,29.48,2070000.0,21.9773,22.1575,21.9622,22.1425,2070000.0
2011-11-11 10:10:00,29.48,29.55,29.34,29.37,1625900.0,22.1425,22.1951,22.0374,22.0599,1625900.0
2011-11-11 10:20:00,29.37,29.51,29.34,29.48,818400.0,22.0599,22.165,22.0374,22.1425,818400.0
2011-11-11 10:30:00,29.48,29.56,29.46,29.47,1480700.0,22.1425,22.2026,22.1275,22.135,1480700.0
2011-11-11 10:40:00,29.48,29.61,29.46,29.52,1508300.0,22.1425,22.2402,22.1275,22.1726,1508300.0
2011-11-11 10:50:00,29.52,29.59,29.5,29.53,1514800.0,22.1726,22.2251,22.1575,22.1801,1514800.0
2011-11-11 11:00:00,29.54,29.57,29.51,29.53,1130100.0,22.1876,22.2101,22.165,22.1801,1130100.0
2011-11-11 11:10:00,29.54,29.61,29.53,29.55,1355000.0,22.1876,22.2402,22.1801,22.1951,1355000.0
2011-11-11 11:20:00,29.56,29.63,29.55,29.59,597800.0,22.2026,22.2552,22.1951,22.2251,597800.0
2011-11-11 11:30:00,29.59,29.63,29.57,29.58,670900.0,22.2251,22.2552,22.2101,22.2176,670900.0
2011-11-11 11:40:00,29.58,29.62,29.55,29.56,599300.0,22.2176,22.2477,22.1951,22.2026,599300.0
2011-11-11 11:50:00,29.56,29.58,29.52,29.56,362600.0,22.2026,22.2176,22.1726,22.2026,362600.0
2011-11-11 12:00:00,29.56,29.59,29.47,29.52,1146900.0,22.2026,22.2251,22.135,22.1726,1146900.0
2011-11-11 12:10:00,29.54,29.55,29.46,29.47,771600.0,22.1876,22.1951,22.1275,22.135,771600.0
2011-11-11 12:20:00,29.48,29.5,29.42,29.46,620100.0,22.1425,22.1575,22.0974,22.1275,620100.0
2011-11-11 12:30:00,29.46,29.48,29.42,29.44,456100.0,22.1275,22.1425,22.0974,22.1125,456100.0
2011-11-11 12:40:00,29.43,29.52,29.43,29.48,555900.0,22.105,22.1726,22.105,22.1425,555900.0
2011-11-11 12:50:00,29.47,29.49,29.45,29.49,239100.0,22.135,22.15,22.12,22.15,239100.0
2011-11-11 13:00:00,29.49,29.55,29.47,29.54,485700.0,22.15,22.1951,22.135,22.1876,485700.0
2011-11-11 13:10:00,29.54,29.55,29.48,29.49,392300.0,22.1876,22.1951,22.1425,22.15,392300.0
2011-11-11 13:20:00,29.5,29.52,29.43,29.44,387900.0,22.1575,22.1726,22.105,22.1125,387900.0
2011-11-11 13:30:00,29.44,29.48,29.44,29.46,228300.0,22.1125,22.1425,22.1125,22.1275,228300.0
2011-11-11 13:40:00,29.46,29.48,29.44,29.45,439200.0,22.1275,22.1425,22.1125,22.12,439200.0
2011-11-11 13:50:00,29.45,29.46,29.36,29.41,613600.0,22.12,22.1275,22.0524,22.0899,613600.0
2011-11-11 14:00:00,29.42,29.43,29.39,29.43,293400.0,22.0974,22.105,22.0749,22.105,293400.0
2011-11-11 14:10:00,29.43,29.47,29.41,29.46,363300.0,22.105,22.135,22.0899,22.1275,363300.0
2011-11-11 14:20:00,29.46,29.46,29.4,29.44,270800.0,22.1275,22.1275,22.0824,22.1125,270800.0
2011-11-11 14:30:00,29.45,29.47,29.41,29.41,544900.0,22.12,22.135,22.0899,22.0899,544900.0
2011-11-11 14:40:00,29.41,29.43,29.4,29.41,360600.0,22.0899,22.105,22.0824,22.0899,360600.0
2011-11-11 14:50:00,29.41,29.42,29.34,29.38,813900.0,22.0899,22.0974,22.0374,22.0674,813900.0
2011-11-11 15:00:00,29.38,29.38,29.3,29.32,1025600.0,22.0674,22.0674,22.0073,22.0223,1025600.0
2011-11-11 15:10:00,29.32,29.34,29.28,29.33,1040500.0,22.0223,22.0374,21.9923,22.0298,1040500.0
2011-11-11 15:20:00,29.33,29.34,29.29,29.34,726200.0,22.0298,22.0374,21.9998,22.0374,726200.0
2011-11-11 15:30:00,29.34,29.34,29.28,29.29,805100.0,22.0374,22.0374,21.9923,21.9998,805100.0
2011-11-11 15:40:00,29.29,29.35,29.27,29.34,1423900.0,21.9998,22.0449,21.9848,22.0374,1423900.0
2011-11-11 15:50:00,29.34,29.41,29.32,29.37,3764400.0,22.0374,22.0899,22.0223,22.0599,3764400.0
2011-11-14 09:30:00,29.11,29.14,28.95,28.99,1816600.0,21.8646,21.8871,21.7444,21.7745,1816600.0
2011-11-14 09:40:00,28.99,28.99,28.51,28.51,1890500.0,21.7745,21.7745,21.4139,21.4139,1890500.0
2011-11-14 09:50:00,28.52,28.67,28.42,28.59,2318400.0,21.4215,21.5341,21.3463,21.474,2318400.0
2011-11-14 10:00:00,28.6,28.65,28.4,28.41,1746600.0,21.4815,21.5191,21.3313,21.3388,1746600.0
2011-11-14 10:10:00,28.41,28.52,28.29,28.41,2018700.0,21.3388,21.4215,21.2487,21.3388,2018700.0
2011-11-14 10:20:00,28.41,28.45,28.35,28.45,986500.0,21.3388,21.3689,21.2938,21.3689,986500.0
2011-11-14 10:30:00,28.45,28.46,28.38,28.42,853500.0,21.3689,21.3764,21.3163,21.3463,853500.0
2011-11-14 10:40:00,28.42,28.42,28.35,28.39,890200.0,21.3463,21.3463,21.2938,21.3238,890200.0
2011-11-14 10:50:00,28.39,28.57,28.36,28.51,1290500.0,21.3238,21.459,21.3013,21.4139,1290500.0
2011-11-14 11:00:00,28.51,28.66,28.49,28.63,868300.0,21.4139,21.5266,21.3989,21.5041,868300.0
2011-11-14 11:10:00,28.63,28.64,28.52,28.58,839400.0,21.5041,21.5116,21.4215,21.4665,839400.0
2011-11-14 11:20:00,28.58,28.59,28.47,28.5,622500.0,21.4665,21.474,21.3839,21.4064,622500.0
2011-11-14 11:30:00,28.49,28.51,28.41,28.44,649300.0,21.3989,21.4139,21.3388,21.3614,649300.0
2011-11-14 11:40:00,28.44,28.44,28.33,28.35,887900.0,21.3614,21.3614,21.2787,21.2938,887900.0
2011-11-14 11:50:00,28.35,28.38,28.29,28.33,892600.0,21.2938,21.3163,21.2487,21.2787,892600.0
2011-11-14 12:00:00,28.32,28.34,28.28,28.33,1107700.0,21.2712,21.2863,21.2412,21.2787,1107700.0
2011-11-14 12:10:00,28.34,28.34,28.25,28.27,637100.0,21.2863,21.2863,21.2187,21.2337,637100.0
2011-11-14 12:20:00,28.27,28.29,28.19,28.28,1079600.0,21.2337,21.2487,21.1736,21.2412,1079600.0
2011-11-14 12:30:00,28.27,28.31,28.25,28.3,532900.0,21.2337,21.2637,21.2187,21.2562,532900.0
2011-11-14 12:40:00,28.3,28.32,28.26,28.32,408200.0,21.2562,21.2712,21.2262,21.2712,408200.0
2011-11-14 12:50:00,28.32,28.36,28.31,28.34,495200.0,21.2712,21.3013,21.2637,21.2863,495200.0
2011-11-14 13:00:00,28.34,28.34,28.25,28.28,393700.0,21.2863,21.2863,21.2187,21.2412,393700.0
2011-11-14 13:10:00,28.27,28.31,28.25,28.3,292500.0,21.2337,21.2637,21.2187,21.2562,292500.0
2011-11-14 13:20:00,28.31,28.38,28.27,28.36,287700.0,21.2637,21.3163,21.2337,21.3013,287700.0
2011-11-14 13:30:00,28.36,28.37,28.3,28.35,428100.0,21.3013,21.3088,21.2562,21.2938,428100.0
2011-11-14 13:40:00,28.34,28.37,28.28,28.28,452200.0,21.2863,21.3088,21.2412,21.2412,452200.0
2011-11-14 13:50:00,28.28,28.3,28.22,28.27,470400.0,21.2412,21.2562,21.1961,21.2337,470400.0
2011-11-14 14:00:00,28.27,28.3,28.24,28.27,526800.0,21.2337,21.2562,21.2111,21.2337,526800.0
2011-11-14 14:10:00,28.27,28.31,28.26,28.26,386100.0,21.2337,21.2637,21.2262,21.2262,386100.0
2011-11-14 14:20:00,28.26,28.27,28.19,28.2,659000.0,21.2262,21.2337,21.1736,21.1811,659000.0
2011-11-14 14:30:00,28.2,28.21,28.13,28.16,908500.0,21.1811,21.1886,21.1285,21.1511,908500.0
2011-11-14 14:40:00,28.16,28.23,28.14,28.14,682200.0,21.1511,21.2036,21.136,21.136,682200.0
2011-11-14 14:50:00,28.14,28.16,28.06,28.07,711900.0,21.136,21.1511,21.0759,21.0835,711900.0
2011-11-14 15:00:00,28.07,28.18,28.06,28.16,816400.0,21.0835,21.1661,21.0759,21.1511,816400.0
2011-11-14 15:10:00,28.16,28.2,28.14,28.16,828300.0,21.1511,21.1811,21.136,21.1511,828300.0
2011-11-14 15:20:00,28.16,28.26,28.15,28.24,1021900.0,21.1511,21.2262,21.1435,21.2111,1021900.0
2011-11-14 15:30:00,28.24,28.39,28.24,28.36,1782900.0,21.2111,21.3238,21.2111,21.3013,1782900.0
2011-11-14 15:40:00,28.36,28.48,28.36,28.4,1638100.0,21.3013,21.3914,21.3013,21.3313,1638100.0
2011-11-14 15:50:00,28.4,28.42,28.31,28.39,2309100.0,21.3313,21.3463,21.2637,21.3238,2309100.0
2011-11-15 09:30:00,28.04,28.29,28.0,28.22,2745200.0,21.0609,21.2487,21.0309,21.1961,2745200.0
2011-11-15 09:40:00,28.21,28.23,27.87,28.01,3690400.0,21.1886,21.2036,20.9332,21.0384,3690400.0
2011-11-15 09:50:00,28.0,28.16,27.95,27.97,1690900.0,21.0309,21.1511,20.9933,21.0083,1690900.0
2011-11-15 10:00:00,27.97,28.04,27.92,27.96,1706200.0,21.0083,21.0609,20.9708,21.0008,1706200.0
2011-11-15 10:10:00,27.95,27.96,27.68,27.71,2994700.0,20.9933,21.0008,20.7905,20.8131,2994700.0
2011-11-15 10:20:00,27.71,27.79,27.66,27.79,1927100.0,20.8131,20.8731,20.7755,20.8731,1927100.0
2011-11-15 10:30:00,27.78,27.97,27.78,27.86,1875800.0,20.8656,21.0083,20.8656,20.9257,1875800.0
2011-11-15 10:40:00,27.86,27.94,27.76,27.86,1403800.0,20.9257,20.9858,20.8506,20.9257,1403800.0
2011-11-15 10:50:00,27.86,27.9,27.8,27.81,1048200.0,20.9257,20.9558,20.8807,20.8882,1048200.0
2011-11-15 11:00:00,27.8,27.82,27.73,27.78,1100500.0,20.8807,20.8957,20.8281,20.8656,1100500.0
2011-11-15 11:10:00,27.78,27.81,27.65,27.66,1210700.0,20.8656,20.8882,20.768,20.7755,1210700.0
2011-11-15 11:20:00,27.66,27.67,27.5,27.52,2076500.0,20.7755,20.783,20.6553,20.6704,2076500.0
2011-11-15 11:30:00,27.51,27.54,27.42,27.52,2050600.0,20.6628,20.6854,20.5952,20.6704,2050600.0
2011-11-15 11:40:00,27.52,27.7,27.51,27.66,1133200.0,20.6704,20.8055,20.6628,20.7755,1133200.0
2011-11-15 11:50:00,27.66,27.8,27.64,27.77,832900.0,20.7755,20.8807,20.7605,20.8581,832900.0
2011-11-15 12:00:00,27.77,27.83,27.71,27.71,1052700.0,20.8581,20.9032,20.8131,20.8131,1052700.0
2011-11-15 12:10:00,27.72,27.74,27.64,27.7,878800.0,20.8206,20.8356,20.7605,20.8055,878800.0
2011-11-15 12:20:00,27.69,27.85,27.68,27.83,1121900.0,20.798,20.9182,20.7905,20.9032,1121900.0
2011-11-15 12:30:00,27.85,28.04,27.84,27.92,1766400.0,20.9182,21.0609,20.9107,20.9708,1766400.0
2011-11-15 12:40:00,27.93,28.01,27.87,27.88,714300.0,20.9783,21.0384,20.9332,20.9407,714300.0
2011-11-15 12:50:00,27.88,27.98,27.85,27.97,496100.0,20.9407,21.0159,20.9182,21.0083,496100.0
2011-11-15 13:00:00,27.97,28.13,27.97,27.99,1499600.0,21.0083,21.1285,21.0083,21.0234,1499600.0
2011-11-15 13:10:00,27.99,28.02,27.93,27.94,977500.0,21.0234,21.0459,20.9783,20.9858,977500.0
2011-11-15 13:20:00,27.94,27.99,27.9,27.99,479600.0,20.9858,21.0234,20.9558,21.0234,479600.0
2011-11-15 13:30:00,27.99,28.18,27.98,28.16,1290800.0,21.0234,21.1661,21.0159,21.1511,1290800.0
2011-11-15 13:40:00,28.16,28.37,28.16,28.27,1864900.0,21.1511,21.3088,21.1511,21.2337,1864900.0
2011-11-15 13:50:00,28.26,28.32,28.23,28.29,740800.0,21.2262,21.2712,21.2036,21.2487,740800.0
2011-11-15 14:00:00,28.29,28.32,28.24,28.32,940500.0,21.2487,21.2712,21.2111,21.2712,940500.0
2011-11-15 14:10:00,28.32,28.45,28.3,28.31,1081100.0,21.2712,21.3689,21.2562,21.2637,1081100.0
2011-11-15 14:20:00,28.32,28.37,28.26,28.34,1014400.0,21.2712,21.3088,21.2262,21.2863,1014400.0
2011-11-15 14:30:00,28.33,28.43,28.33,28.4,936200.0,21.2787,21.3539,21.2787,21.3313,936200.0
2011-11-15 14:40:00,28.4,28.45,28.37,28.38,860000.0,21.3313,21.3689,21.3088,21.3163,860000.0
2011-11-15 14:50:00,28.37,28.46,28.36,28.44,905300.0,21.3088,21.3764,21.3013,21.3614,905300.0
2011-11-15 15:00:00,28.44,28.55,28.41,28.41,1278100.0,21.3614,21.444,21.3388,21.3388,1278100.0
2011-11-15 15:10:00,28.41,28.42,28.29,28.3,1146300.0,21.3388,21.3463,21.2487,21.2562,1146300.0
2011-11-15 15:20:00,28.3,28.37,28.24,28.35,1282400.0,21.2562,21.3088,21.2111,21.2938,1282400.0
2011-11-15 15:30:00,28.35,28.36,28.23,28.28,1090200.0,21.2938,21.3013,21.2036,21.2412,1090200.0
2011-11-15 15:40:00,28.27,28.31,28.16,28.2,1478900.0,21.2337,21.2637,21.1511,21.1811,1478900.0
2011-11-15 15:50:00,28.2,28.2,28.01,28.02,3527100.0,21.1811,21.1811,21.0384,21.0459,3527100.0
2011-11-16 09:30:00,27.79,27.89,27.52,27.62,2196400.0,20.8731,20.9483,20.6704,20.7455,2196400.0
2011-11-16 09:40:00,27.63,27.72,27.55,27.57,1273700.0,20.753,20.8206,20.6929,20.7079,1273700.0
2011-11-16 09:50:00,27.57,27.62,27.45,27.49,1744000.0,20.7079,20.7455,20.6178,20.6478,1744000.0
2011-11-16 10:00:00,27.5,27.53,27.42,27.45,1881200.0,20.6553,20.6779,20.5952,20.6178,1881200.0
2011-11-16 10:10:00,27.44,27.49,27.42,27.45,1034100.0,20.6103,20.6478,20.5952,20.6178,1034100.0
2011-11-16 10:20:00,27.45,27.48,27.34,27.36,1721400.0,20.6178,20.6403,20.5352,20.5502,1721400.0
2011-11-16 10:30:00,27.36,27.38,27.32,27.36,1277600.0,20.5502,20.5652,20.5201,20.5502,1277600.0
2011-11-16 10:40:00,27.37,27.59,27.32,27.54,1961000.0,20.5577,20.7229,20.5201,20.6854,1961000.0
2011-11-16 10:50:00,27.54,27.66,27.5,27.5,1353400.0,20.6854,20.7755,20.6553,20.6553,1353400.0
2011-11-16 11:00:00,27.51,27.66,27.5,27.63,963800.0,20.6628,20.7755,20.6553,20.753,963800.0
2011-11-16 11:10:00,27.63,27.64,27.5,27.53,766500.0,20.753,20.7605,20.6553,20.6779,766500.0
2011-11-16 11:20:00,27.54,27.58,27.48,27.49,603600.0,20.6854,20.7154,20.6403,20.6478,603600.0
2011-11-16 11:30:00,27.49,27.52,27.34,27.37,1025700.0,20.6478,20.6704,20.5352,20.5577,1025700.0
2011-11-16 11:40:00,27.37,27.38,27.25,27.27,1340700.0,20.5577,20.5652,20.4676,20.4826,1340700.0
2011-11-16 11:50:00,27.27,27.34,27.26,27.32,700500.0,20.4826,20.5352,20.4751,20.5201,700500.0
2011-11-16 12:00:00,27.32,27.35,27.3,27.35,452000.0,20.5201,20.5427,20.5051,20.5427,452000.0
2011-11-16 12:10:00,27.35,27.37,27.3,27.36,457000.0,20.5427,20.5577,20.5051,20.5502,457000.0
2011-11-16 12:20:00,27.36,27.38,27.34,27.34,515400.0,20.5502,20.5652,20.5352,20.5352,515400.0
2011-11-16 12:30:00,27.34,27.48,27.33,27.44,725900.0,20.5352,20.6403,20.5276,20.6103,725900.0
2011-11-16 12:40:00,27.44,27.44,27.34,27.35,638700.0,20.6103,20.6103,20.5352,20.5427,638700.0
2011-11-16 12:50:00,27.36,27.37,27.3,27.36,343300.0,20.5502,20.5577,20.5051,20.5502,343300.0
2011-11-16 13:00:00,27.36,27.43,27.35,27.39,313700.0,20.5502,20.6028,20.5427,20.5727,313700.0
2011-11-16 13:10:00,27.39,27.43,27.37,27.43,256500.0,20.5727,20.6028,20.5577,20.6028,256500.0
2011-11-16 13:20:00,27.44,27.59,27.43,27.58,584200.0,20.6103,20.7229,20.6028,20.7154,584200.0
2011-11-16 13:30:00,27.58,27.6,27.52,27.56,526700.0,20.7154,20.7304,20.6704,20.7004,526700.0
2011-11-16 13:40:00,27.57,27.69,27.56,27.68,765100.0,20.7079,20.798,20.7004,20.7905,765100.0
2011-11-16 13:50:00,27.68,27.71,27.52,27.53,798600.0,20.7905,20.8131,20.6704,20.6779,798600.0
2011-11-16 14:00:00,27.54,27.59,27.52,27.52,455000.0,20.6854,20.7229,20.6704,20.6704,455000.0
2011-11-16 14:10:00,27.52,27.59,27.5,27.54,636100.0,20.6704,20.7229,20.6553,20.6854,636100.0
2011-11-16 14:20:00,27.54,27.69,27.54,27.64,677400.0,20.6854,20.798,20.6854,20.7605,677400.0
2011-11-16 14:30:00,27.65,27.7,27.6,27.69,394200.0,20.768,20.8055,20.7304,20.798,394200.0
2011-11-16 14:40:00,27.69,27.7,27.51,27.52,733000.0,20.798,20.8055,20.6628,20.6704,733000.0
2011-11-16 14:50:00,27.52,27.52,27.43,27.5,725400.0,20.6704,20.6704,20.6028,20.6553,725400.0
2011-11-16 15:00:00,27.51,27.53,27.44,27.51,399300.0,20.6628,20.6779,20.6103,20.6628,399300.0
2011-11-16 15:10:00,27.52,27.54,27.25,27.27,1386800.0,20.6704,20.6854,20.4676,20.4826,1386800.0
2011-11-16 15:20:00,27.26,27.29,27.17,27.17,1557400.0,20.4751,20.4976,20.4075,20.4075,1557400.0
2011-11-16 15:30:00,27.17,27.19,27.0,27.09,4893000.0,20.4075,20.4225,20.2798,20.3474,4893000.0
2011-11-16 15:40:00,27.09,27.09,26.94,26.95,3560200.0,20.3474,20.3474,20.2347,20.2422,3560200.0
2011-11-16 15:50:00,26.95,26.99,26.8,26.9,6694100.0,20.2422,20.2723,20.1296,20.2047,6694100.0
2011-11-17 09:30:00,27.02,27.02,26.6,26.63,2511200.0,20.2948,20.2948,19.9793,20.0019,2511200.0
2011-11-17 09:40:00,26.64,26.73,26.37,26.41,2689500.0,20.0094,20.077,19.8066,19.8366,2689500.0
2011-11-17 09:50:00,26.41,26.61,26.37,26.54,2886400.0,19.8366,19.9868,19.8066,19.9343,2886400.0
2011-11-17 10:00:00,26.54,26.69,26.41,26.65,2596400.0,19.9343,20.0469,19.8366,20.0169,2596400.0
2011-11-17 10:10:00,26.66,26.66,26.43,26.5,1793900.0,20.0244,20.0244,19.8516,19.9042,1793900.0
2011-11-17 10:20:00,26.5,26.62,26.42,26.62,1012400.0,19.9042,19.9944,19.8441,19.9944,1012400.0
2011-11-17 10:30:00,26.63,26.85,26.48,26.75,1910300.0,20.0019,20.1671,19.8892,20.092,1910300.0
2011-11-17 10:40:00,26.74,26.77,26.65,26.71,938700.0,20.0845,20.107,20.0169,20.062,938700.0
2011-11-17 10:50:00,26.71,26.76,26.64,26.69,1111500.0,20.062,20.0995,20.0094,20.0469,1111500.0
2011-11-17 11:00:00,26.69,26.74,26.53,26.56,991500.0,20.0469,20.0845,19.9268,19.9493,991500.0
2011-11-17 11:10:00,26.56,26.64,26.53,26.58,806000.0,19.9493,20.0094,19.9268,19.9643,806000.0
2011-11-17 11:20:00,26.58,26.58,26.43,26.58,1299600.0,19.9643,19.9643,19.8516,19.9643,1299600.0
2011-11-17 11:30:00,26.58,26.61,26.52,26.56,672900.0,19.9643,19.9868,19.9192,19.9493,672900.0
2011-11-17 11:40:00,26.56,26.68,26.54,26.64,916900.0,19.9493,20.0394,19.9343,20.0094,916900.0
2011-11-17 11:50:00,26.65,26.67,26.51,26.58,778200.0,20.0169,20.0319,19.9117,19.9643,778200.0
2011-11-17 12:00:00,26.57,26.59,26.43,26.48,813900.0,19.9568,19.9718,19.8516,19.8892,813900.0
2011-11-17 12:10:00,26.48,26.58,26.43,26.57,720100.0,19.8892,19.9643,19.8516,19.9568,720100.0
2011-11-17 12:20:00,26.56,26.59,26.45,26.46,675000.0,19.9493,19.9718,19.8667,19.8742,675000.0
2011-11-17 12:30:00,26.46,26.46,26.13,26.2,2161100.0,19.8742,19.8742,19.6263,19.6789,2161100.0
2011-11-17 12:40:00,26.21,26.35,26.12,26.21,1362900.0,19.6864,19.7916,19.6188,19.6864,1362900.0
2011-11-17 12:50:00,26.21,26.35,26.18,26.28,879800.0,19.6864,19.7916,19.6639,19.739,879800.0
2011-11-17 13:00:00,26.29,26.29,26.07,26.09,2161900.0,19.7465,19.7465,19.5813,19.5963,2161900.0
2011-11-17 13:10:00,26.08,26.25,26.05,26.2,922500.0,19.5888,19.7164,19.5662,19.6789,922500.0
2011-11-17 13:20:00,26.2,26.27,26.14,26.17,791100.0,19.6789,19.7315,19.6338,19.6564,791100.0
2011-11-17 13:30:00,26.17,26.21,26.1,26.14,672300.0,19.6564,19.6864,19.6038,19.6338,672300.0
2011-11-17 13:40:00,26.15,26.2,26.07,26.12,684800.0,19.6413,19.6789,19.5813,19.6188,684800.0
2011-11-17 13:50:00,26.11,26.2,26.01,26.16,1355200.0,19.6113,19.6789,19.5362,19.6489,1355200.0
2011-11-17 14:00:00,26.16,26.16,26.08,26.1,697600.0,19.6489,19.6489,19.5888,19.6038,697600.0
2011-11-17 14:10:00,26.11,26.12,26.02,26.05,766000.0,19.6113,19.6188,19.5437,19.5662,766000.0
2011-11-17 14:20:00,26.04,26.1,25.96,26.05,1818200.0,19.5587,19.6038,19.4986,19.5662,1818200.0
2011-11-17 14:30:00,26.06,26.09,25.85,25.88,1719800.0,19.5737,19.5963,19.416,19.4385,1719800.0
2011-11-17 14:40:00,25.89,26.01,25.88,25.97,1613100.0,19.4461,19.5362,19.4385,19.5061,1613100.0
2011-11-17 14:50:00,25.96,26.01,25.88,25.91,1084600.0,19.4986,19.5362,19.4385,19.4611,1084600.0
2011-11-17 15:00:00,25.91,25.97,25.86,25.89,1063300.0,19.4611,19.5061,19.4235,19.4461,1063300.0
2011-11-17 15:10:00,25.89,25.89,25.82,25.83,1128600.0,19.4461,19.4461,19.3935,19.401,1128600.0
2011-11-17 15:20:00,25.83,25.96,25.82,25.93,1868500.0,19.401,19.4986,19.3935,19.4761,1868500.0
2011-11-17 15:30:00,25.92,25.97,25.87,25.87,1772700.0,19.4686,19.5061,19.431,19.431,1772700.0
2011-11-17 15:40:00,25.87,25.94,25.8,25.88,2077300.0,19.431,19.4836,19.3785,19.4385,2077300.0
2011-11-17 15:50:00,25.88,26.01,25.8,26.0,3491000.0,19.4385,19.5362,19.3785,19.5287,3491000.0
2011-11-18 09:30:00,26.09,26.19,25.89,25.92,4965500.0,19.5963,19.6714,19.4461,19.4686,4965500.0
2011-11-18 09:40:00,25.92,26.1,25.83,26.07,2283500.0,19.4686,19.6038,19.401,19.5813,2283500.0
2011-11-18 09:50:00,26.07,26.17,25.98,26.12,1772100.0,19.5813,19.6564,19.5137,19.6188,1772100.0
2011-11-18 10:00:00,26.13,26.24,26.08,26.19,1813000.0,19.6263,19.7089,19.5888,19.6714,1813000.0
2011-11-18 10:10:00,26.19,26.32,26.12,26.18,1539800.0,19.6714,19.769,19.6188,19.6639,1539800.0
2011-11-18 10:20:00,26.17,26.24,26.13,26.24,1053200.0,19.6564,19.7089,19.6263,19.7089,1053200.0
2011-11-18 10:30:00,26.24,26.44,26.23,26.39,1864300.0,19.7089,19.8592,19.7014,19.8216,1864300.0
2011-11-18 10:40:00,26.39,26.54,26.3,26.54,1442200.0,19.8216,19.9343,19.754,19.9343,1442200.0
2011-11-18 10:50:00,26.54,26.72,26.52,26.59,2070300.0,19.9343,20.0695,19.9192,19.9718,2070300.0
2011-11-18 11:00:00,26.59,26.59,26.45,26.47,1255900.0,19.9718,19.9718,19.8667,19.8817,1255900.0
2011-11-18 11:10:00,26.47,26.53,26.4,26.41,824500.0,19.8817,19.9268,19.8291,19.8366,824500.0
2011-11-18 11:20:00,26.41,26.49,26.4,26.47,732200.0,19.8366,19.8967,19.8291,19.8817,732200.0
2011-11-18 11:30:00,26.47,26.51,26.35,26.39,929600.0,19.8817,19.9117,19.7916,19.8216,929600.0
2011-11-18 11:40:00,26.39,26.44,26.32,26.32,600600.0,19.8216,19.8592,19.769,19.769,600600.0
2011-11-18 11:50:00,26.32,26.35,26.26,26.3,754800.0,19.769,19.7916,19.724,19.754,754800.0
2011-11-18 12:00:00,26.3,26.31,26.1,26.18,1022000.0,19.754,19.7615,19.6038,19.6639,1022000.0
2011-11-18 12:10:00,26.17,26.2,26.07,26.1,707400.0,19.6564,19.6789,19.5813,19.6038,707400.0
2011-11-18 12:20:00,26.1,26.15,26.04,26.11,685100.0,19.6038,19.6413,19.5587,19.6113,685100.0
2011-11-18 12:30:00,26.11,26.21,26.11,26.16,858300.0,19.6113,19.6864,19.6113,19.6489,858300.0
2011-11-18 12:40:00,26.16,26.25,26.14,26.18,695400.0,19.6489,19.7164,19.6338,19.6639,695400.0
2011-11-18 12:50:00,26.19,26.23,26.12,26.16,440900.0,19.6714,19.7014,19.6188,19.6489,440900.0
2011-11-18 13:00:00,26.17,26.27,26.16,26.26,392300.0,19.6564,19.7315,19.6489,19.724,392300.0
2011-11-18 13:10:00,26.26,26.32,26.24,26.29,516400.0,19.724,19.769,19.7089,19.7465,516400.0
2011-11-18 13:20:00,26.3,26.35,26.28,26.34,593800.0,19.754,19.7916,19.739,19.784,593800.0
2011-11-18 13:30:00,26.34,26.45,26.32,26.42,723800.0,19.784,19.8667,19.769,19.8441,723800.0
2011-11-18 13:40:00,26.42,26.44,26.37,26.39,516700.0,19.8441,19.8592,19.8066,19.8216,516700.0
2011-11-18 13:50:00,26.39,26.41,26.28,26.29,781200.0,19.8216,19.8366,19.739,19.7465,781200.0
2011-11-18 14:00:00,26.29,26.3,26.2,26.26,512300.0,19.7465,19.754,19.6789,19.724,512300.0
2011-11-18 14:10:00,26.26,26.44,26.25,26.32,946600.0,19.724,19.8592,19.7164,19.769,946600.0
2011-11-18 14:20:00,26.32,26.38,26.22,26.25,781400.0,19.769,19.8141,19.6939,19.7164,781400.0
2011-11-18 14:30:00,26.25,26.31,26.23,26.27,722100.0,19.7164,19.7615,19.7014,19.7315,722100.0
2011-11-18 14:40:00,26.26,26.33,26.25,26.28,446700.0,19.724,19.7765,19.7164,19.739,446700.0
2011-11-18 14:50:00,26.27,26.29,26.21,26.22,778500.0,19.7315,19.7465,19.6864,19.6939,778500.0
2011-11-18 15:00:00,26.22,26.25,26.2,26.23,728200.0,19.6939,19.7164,19.6789,19.7014,728200.0
2011-11-18 15:10:00,26.23,26.26,26.16,26.2,858800.0,19.7014,19.724,19.6489,19.6789,858800.0
2011-11-18 15:20:00,26.2,26.23,26.12,26.16,932200.0,19.6789,19.7014,19.6188,19.6489,932200.0
2011-11-18 15:30:00,26.16,26.28,26.12,26.23,971400.0,19.6489,19.739,19.6188,19.7014,971400.0
2011-11-18 15:40:00,26.23,26.3,26.17,26.27,1385300.0,19.7014,19.754,19.6564,19.7315,1385300.0
2011-11-18 15:50:00,26.26,26.31,26.25,26.29,2440800.0,19.724,19.7615,19.7164,19.7465,2440800.0
2011-11-21 09:30:00,25.65,25.66,25.21,25.22,3485100.0,19.2658,19.2733,18.9353,18.9428,3485100.0
2011-11-21 09:40:00,25.21,25.3,25.11,25.17,2134600.0,18.9353,19.0029,18.8602,18.9053,2134600.0
2011-11-21 09:50:00,25.16,25.17,25.02,25.03,2046500.0,18.8977,18.9053,18.7926,18.8001,2046500.0
2011-11-21 10:00:00,25.03,25.09,24.87,24.92,3310000.0,18.8001,18.8452,18.6799,18.7175,3310000.0
2011-11-21 10:10:00,24.91,25.18,24.88,24.98,2622200.0,18.71,18.9128,18.6874,18.7625,2622200.0
2011-11-21 10:20:00,24.98,25.05,24.95,25.0,1346900.0,18.7625,18.8151,18.74,18.7776,1346900.0
2011-11-21 10:30:00,25.0,25.03,24.88,24.99,1594900.0,18.7776,18.8001,18.6874,18.7701,1594900.0
2011-11-21 10:40:00,24.99,25.03,24.92,24.96,1442300.0,18.7701,18.8001,18.7175,18.7475,1442300.0
2011-11-21 10:50:00,24.95,24.99,24.86,24.89,1359100.0,18.74,18.7701,18.6724,18.6949,1359100.0
2011-11-21 11:00:00,24.88,24.9,24.8,24.8,1202100.0,18.6874,18.7025,18.6274,18.6274,1202100.0
2011-11-21 11:10:00,24.8,25.02,24.8,24.99,2113600.0,18.6274,18.7926,18.6274,18.7701,2113600.0
2011-11-21 11:20:00,24.99,25.02,24.96,24.97,897400.0,18.7701,18.7926,18.7475,18.755,897400.0
2011-11-21 11:30:00,24.96,24.99,24.84,24.84,1025500.0,18.7475,18.7701,18.6574,18.6574,1025500.0
2011-11-21 11:40:00,24.85,25.01,24.83,25.01,1166800.0,18.6649,18.7851,18.6499,18.7851,1166800.0
2011-11-21 11:50:00,25.0,25.02,24.96,24.98,992800.0,18.7776,18.7926,18.7475,18.7625,992800.0
2011-11-21 12:00:00,24.97,25.0,24.84,24.85,799900.0,18.755,18.7776,18.6574,18.6649,799900.0
2011-11-21 12:10:00,24.85,24.97,24.84,24.87,724400.0,18.6649,18.755,18.6574,18.6799,724400.0
2011-11-21 12:20:00,24.87,24.88,24.8,24.84,1367200.0,18.6799,18.6874,18.6274,18.6574,1367200.0
2011-11-21 12:30:00,24.84,24.96,24.84,24.95,862800.0,18.6574,18.7475,18.6574,18.74,862800.0
2011-11-21 12:40:00,24.95,25.0,24.9,24.96,758100.0,18.74,18.7776,18.7025,18.7475,758100.0
2011-11-21 12:50:00,24.96,24.98,24.85,24.85,817900.0,18.7475,18.7625,18.6649,18.6649,817900.0
2011-11-21 13:00:00,24.85,25.0,24.84,24.99,737800.0,18.6649,18.7776,18.6574,18.7701,737800.0
2011-11-21 13:10:00,24.99,25.04,24.98,24.99,770100.0,18.7701,18.8076,18.7625,18.7701,770100.0
2011-11-21 13:20:00,24.99,25.0,24.91,24.92,381600.0,18.7701,18.7776,18.71,18.7175,381600.0
2011-11-21 13:30:00,24.91,24.96,24.87,24.88,557700.0,18.71,18.7475,18.6799,18.6874,557700.0
2011-11-21 13:40:00,24.87,24.88,24.85,24.86,569500.0,18.6799,18.6874,18.6649,18.6724,569500.0
2011-11-21 13:50:00,24.87,24.87,24.8,24.8,518500.0,18.6799,18.6799,18.6274,18.6274,518500.0
2011-11-21 14:00:00,24.8,24.84,24.73,24.84,1134000.0,18.6274,18.6574,18.5748,18.6574,1134000.0
2011-11-21 14:10:00,24.84,25.1,24.83,25.02,1750300.0,18.6574,18.8527,18.6499,18.7926,1750300.0
2011-11-21 14:20:00,25.02,25.05,24.96,25.03,982900.0,18.7926,18.8151,18.7475,18.8001,982900.0
2011-11-21 14:30:00,25.02,25.16,25.02,25.04,963600.0,18.7926,18.8977,18.7926,18.8076,963600.0
2011-11-21 14:40:00,25.04,25.24,25.04,25.11,969300.0,18.8076,18.9578,18.8076,18.8602,969300.0
2011-11-21 14:50:00,25.12,25.14,25.01,25.02,975300.0,18.8677,18.8827,18.7851,18.7926,975300.0
2011-11-21 15:00:00,25.02,25.06,24.8,24.86,1573800.0,18.7926,18.8226,18.6274,18.6724,1573800.0
2011-11-21 15:10:00,24.87,25.02,24.87,25.0,1353400.0,18.6799,18.7926,18.6799,18.7776,1353400.0
2011-11-21 15:20:00,25.02,25.18,24.99,25.14,1547000.0,18.7926,18.9128,18.7701,18.8827,1547000.0
2011-11-21 15:30:00,25.13,25.21,25.06,25.14,1666700.0,18.8752,18.9353,18.8226,18.8827,1666700.0
2011-11-21 15:40:00,25.15,25.22,25.08,25.17,2415400.0,18.8902,18.9428,18.8377,18.9053,2415400.0
2011-11-21 15:50:00,25.17,25.18,25.01,25.03,4706400.0,18.9053,18.9128,18.7851,18.8001,4706400.0
2011-11-22 09:30:00,25.02,25.29,24.98,25.22,2334900.0,18.7926,18.9954,18.7625,18.9428,2334900.0
2011-11-22 09:40:00,25.23,25.35,25.14,25.15,1513400.0,18.9503,19.0405,18.8827,18.8902,1513400.0
2011-11-22 09:50:00,25.16,25.16,24.99,25.04,983000.0,18.8977,18.8977,18.7701,18.8076,983000.0
2011-11-22 10:00:00,25.04,25.08,24.86,24.94,1476400.0,18.8076,18.8377,18.6724,18.7325,1476400.0
2011-11-22 10:10:00,24.93,24.96,24.87,24.93,1086100.0,18.725,18.7475,18.6799,18.725,1086100.0
2011-11-22 10:20:00,24.93,25.1,24.9,25.04,1031900.0,18.725,18.8527,18.7025,18.8076,1031900.0
2011-11-22 10:30:00,25.04,25.07,24.91,24.93,701600.0,18.8076,18.8301,18.71,18.725,701600.0
2011-11-22 10:40:00,24.92,24.98,24.77,24.81,1022200.0,18.7175,18.7625,18.6048,18.6349,1022200.0
2011-11-22 10:50:00,24.81,24.83,24.67,24.71,1376900.0,18.6349,18.6499,18.5297,18.5598,1376900.0
2011-11-22 11:00:00,24.71,24.75,24.6,24.64,1348800.0,18.5598,18.5898,18.4771,18.5072,1348800.0
2011-11-22 11:10:00,24.65,24.7,24.52,24.61,1398300.0,18.5147,18.5522,18.417,18.4846,1398300.0
2011-11-22 11:20:00,24.61,24.62,24.5,24.53,1253500.0,18.4846,18.4922,18.402,18.4246,1253500.0
2011-11-22 11:30:00,24.53,24.55,24.43,24.48,1471300.0,18.4246,18.4396,18.3494,18.387,1471300.0
2011-11-22 11:40:00,24.48,24.52,24.43,24.5,949000.0,18.387,18.417,18.3494,18.402,949000.0
2011-11-22 11:50:00,24.5,24.54,24.46,24.53,1020500.0,18.402,18.4321,18.372,18.4246,1020500.0
2011-11-22 12:00:00,24.53,24.77,24.52,24.76,3018300.0,18.4246,18.6048,18.417,18.5973,3018300.0
2011-11-22 12:10:00,24.76,24.77,24.64,24.69,1328400.0,18.5973,18.6048,18.5072,18.5447,1328400.0
2011-11-22 12:20:00,24.69,24.72,24.56,24.6,863100.0,18.5447,18.5673,18.4471,18.4771,863100.0
2011-11-22 12:30:00,24.6,24.68,24.56,24.66,736800.0,18.4771,18.5372,18.4471,18.5222,736800.0
2011-11-22 12:40:00,24.65,24.68,24.62,24.64,347500.0,18.5147,18.5372,18.4922,18.5072,347500.0
2011-11-22 12:50:00,24.65,24.81,24.65,24.81,661800.0,18.5147,18.6349,18.5147,18.6349,661800.0
2011-11-22 13:00:00,24.81,24.88,24.69,24.73,989200.0,18.6349,18.6874,18.5447,18.5748,989200.0
2011-11-22 13:10:00,24.73,24.95,24.69,24.95,1126000.0,18.5748,18.74,18.5447,18.74,1126000.0
2011-11-22 13:20:00,24.95,24.98,24.85,24.87,1163600.0,18.74,18.7625,18.6649,18.6799,1163600.0
2011-11-22 13:30:00,24.87,24.97,24.82,24.94,899200.0,18.6799,18.755,18.6424,18.7325,899200.0
2011-11-22 13:40:00,24.94,24.95,24.78,24.84,760200.0,18.7325,18.74,18.6123,18.6574,760200.0
2011-11-22 13:50:00,24.83,24.88,24.69,24.74,538200.0,18.6499,18.6874,18.5447,18.5823,538200.0
2011-11-22 14:00:00,24.74,24.75,24.67,24.69,697200.0,18.5823,18.5898,18.5297,18.5447,697200.0
2011-11-22 14:10:00,24.69,24.78,24.69,24.74,381400.0,18.5447,18.6123,18.5447,18.5823,381400.0
2011-11-22 14:20:00,24.74,24.75,24.6,24.67,787300.0,18.5823,18.5898,18.4771,18.5297,787300.0
2011-11-22 14:30:00,24.67,24.7,24.57,24.59,648200.0,18.5297,18.5522,18.4546,18.4696,648200.0
2011-11-22 14:40:00,24.6,24.69,24.59,24.65,617800.0,18.4771,18.5447,18.4696,18.5147,617800.0
2011-11-22 14:50:00,24.65,24.66,24.54,24.59,558900.0,18.5147,18.5222,18.4321,18.4696,558900.0
2011-11-22 15:00:00,24.58,24.62,24.53,24.59,583500.0,18.4621,18.4922,18.4246,18.4696,583500.0
2011-11-22 15:10:00,24.58,24.62,24.53,24.54,585700.0,18.4621,18.4922,18.4246,18.4321,585700.0
2011-11-22 15:20:00,24.55,24.65,24.52,24.59,692300.0,18.4396,18.5147,18.417,18.4696,692300.0
2011-11-22 15:30:00,24.59,24.65,24.53,24.53,958900.0,18.4696,18.5147,18.4246,18.4246,958900.0
2011-11-22 15:40:00,24.53,24.59,24.52,24.55,1495900.0,18.4246,18.4696,18.417,18.4396,1495900.0
2011-11-22 15:50:00,24.55,24.58,24.46,24.47,3456300.0,18.4396,18.4621,18.372,18.3795,3456300.0
2011-11-23 09:30:00,24.08,24.1,23.76,23.78,3158500.0,18.0866,18.1016,17.8462,17.8612,3158500.0
2011-11-23 09:40:00,23.77,23.84,23.52,23.66,3398700.0,17.8537,17.9063,17.6659,17.7711,3398700.0
2011-11-23 09:50:00,23.66,23.67,23.45,23.45,2599900.0,17.7711,17.7786,17.6134,17.6134,2599900.0
2011-11-23 10:00:00,23.47,23.52,23.39,23.44,2407200.0,17.6284,17.6659,17.5683,17.6059,2407200.0
2011-11-23 10:10:00,23.43,23.52,23.3,23.51,3474200.0,17.5983,17.6659,17.5007,17.6584,3474200.0
2011-11-23 10:20:00,23.51,23.65,23.5,23.61,2278000.0,17.6584,17.7636,17.6509,17.7335,2278000.0
2011-11-23 10:30:00,23.62,23.83,23.54,23.8,2251500.0,17.741,17.8988,17.681,17.8762,2251500.0
2011-11-23 10:40:00,23.79,23.8,23.63,23.69,1151200.0,17.8687,17.8762,17.7486,17.7936,1151200.0
2011-11-23 10:50:00,23.69,23.8,23.69,23.78,1182800.0,17.7936,17.8762,17.7936,17.8612,1182800.0
2011-11-23 11:00:00,23.78,23.83,23.6,23.61,1659500.0,17.8612,17.8988,17.726,17.7335,1659500.0
2011-11-23 11:10:00,23.62,23.62,23.41,23.48,2236900.0,17.741,17.741,17.5833,17.6359,2236900.0
2011-11-23 11:20:00,23.48,23.5,23.36,23.38,1617700.0,17.6359,17.6509,17.5458,17.5608,1617700.0
2011-11-23 11:30:00,23.39,23.42,23.3,23.36,2266600.0,17.5683,17.5908,17.5007,17.5458,2266600.0
2011-11-23 11:40:00,23.36,23.39,23.31,23.38,986200.0,17.5458,17.5683,17.5082,17.5608,986200.0
2011-11-23 11:50:00,23.37,23.47,23.36,23.38,903800.0,17.5533,17.6284,17.5458,17.5608,903800.0
2011-11-23 12:00:00,23.39,23.65,23.39,23.59,1410500.0,17.5683,17.7636,17.5683,17.7185,1410500.0
2011-11-23 12:10:00,23.59,23.59,23.49,23.57,1019100.0,17.7185,17.7185,17.6434,17.7035,1019100.0
2011-11-23 12:20:00,23.57,23.62,23.4,23.42,1152800.0,17.7035,17.741,17.5758,17.5908,1152800.0
2011-11-23 12:30:00,23.42,23.53,23.37,23.48,841500.0,17.5908,17.6735,17.5533,17.6359,841500.0
2011-11-23 12:40:00,23.47,23.59,23.44,23.57,1134900.0,17.6284,17.7185,17.6059,17.7035,1134900.0
2011-11-23 12:50:00,23.57,23.75,23.56,23.66,1290500.0,17.7035,17.8387,17.696,17.7711,1290500.0
2011-11-23 13:00:00,23.65,23.7,23.6,23.7,614500.0,17.7636,17.8011,17.726,17.8011,614500.0
2011-11-23 13:10:00,23.69,23.7,23.55,23.59,889000.0,17.7936,17.8011,17.6885,17.7185,889000.0
2011-11-23 13:20:00,23.59,23.62,23.52,23.61,631100.0,17.7185,17.741,17.6659,17.7335,631100.0
2011-11-23 13:30:00,23.61,23.67,23.53,23.53,531100.0,17.7335,17.7786,17.6735,17.6735,531100.0
2011-11-23 13:40:00,23.53,23.6,23.48,23.58,917800.0,17.6735,17.726,17.6359,17.711,917800.0
2011-11-23 13:50:00,23.59,23.61,23.49,23.51,653300.0,17.7185,17.7335,17.6434,17.6584,653300.0
2011-11-23 14:00:00,23.5,23.57,23.48,23.53,577100.0,17.6509,17.7035,17.6359,17.6735,577100.0
2011-11-23 14:10:00,23.54,23.55,23.4,23.47,1148800.0,17.681,17.6885,17.5758,17.6284,1148800.0
2011-11-23 14:20:00,23.47,23.49,23.4,23.46,631000.0,17.6284,17.6434,17.5758,17.6209,631000.0
2011-11-23 14:30:00,23.47,23.62,23.46,23.62,758600.0,17.6284,17.741,17.6209,17.741,758600.0
2011-11-23 14:40:00,23.61,23.64,23.56,23.6,728000.0,17.7335,17.7561,17.696,17.726,728000.0
2011-11-23 14:50:00,23.59,23.62,23.57,23.59,698700.0,17.7185,17.741,17.7035,17.7185,698700.0
2011-11-23 15:00:00,23.58,23.66,23.52,23.62,1148200.0,17.711,17.7711,17.6659,17.741,1148200.0
2011-11-23 15:10:00,23.62,23.75,23.62,23.69,997000.0,17.741,17.8387,17.741,17.7936,997000.0
2011-11-23 15:20:00,23.67,23.74,23.62,23.69,1028500.0,17.7786,17.8312,17.741,17.7936,1028500.0
2011-11-23 15:30:00,23.69,23.75,23.66,23.73,1052100.0,17.7936,17.8387,17.7711,17.8237,1052100.0
2011-11-23 15:40:00,23.73,23.86,23.7,23.71,1903100.0,17.8237,17.9213,17.8011,17.8086,1903100.0
2011-11-23 15:50:00,23.71,23.75,23.5,23.52,3978600.0,17.8086,17.8387,17.6509,17.6659,3978600.0
2011-11-25 09:30:00,23.63,24.13,23.53,24.11,2476100.0,17.7486,18.1241,17.6735,18.1091,2476100.0
2011-11-25 09:40:00,24.12,24.45,24.11,24.41,2944400.0,18.1166,18.3645,18.1091,18.3344,2944400.0
2011-11-25 09:50:00,24.41,24.51,24.33,24.35,1921300.0,18.3344,18.4095,18.2743,18.2894,1921300.0
2011-11-25 10:00:00,24.36,24.42,24.25,24.38,1485700.0,18.2969,18.3419,18.2142,18.3119,1485700.0
2011-11-25 10:10:00,24.37,24.4,24.2,24.3,1411400.0,18.3044,18.3269,18.1767,18.2518,1411400.0
2011-11-25 10:20:00,24.3,24.31,24.16,24.19,818500.0,18.2518,18.2593,18.1466,18.1692,818500.0
2011-11-25 10:30:00,24.19,24.3,24.15,24.27,897800.0,18.1692,18.2518,18.1391,18.2293,897800.0
2011-11-25 10:40:00,24.27,24.43,24.23,24.39,944700.0,18.2293,18.3494,18.1992,18.3194,944700.0
2011-11-25 10:50:00,24.39,24.4,24.18,24.18,898000.0,18.3194,18.3269,18.1617,18.1617,898000.0
2011-11-25 11:00:00,24.18,24.28,24.17,24.21,909700.0,18.1617,18.2368,18.1542,18.1842,909700.0
2011-11-25 11:10:00,24.21,24.24,24.14,24.22,731000.0,18.1842,18.2067,18.1316,18.1917,731000.0
2011-11-25 11:20:00,24.22,24.23,24.08,24.09,543000.0,18.1917,18.1992,18.0866,18.0941,543000.0
2011-11-25 11:30:00,24.1,24.16,24.03,24.04,639400.0,18.1016,18.1466,18.049,18.0565,639400.0
2011-11-25 11:40:00,24.04,24.05,23.87,23.94,1306500.0,18.0565,18.064,17.9288,17.9814,1306500.0
2011-11-25 11:50:00,23.94,23.94,23.74,23.74,1074200.0,17.9814,17.9814,17.8312,17.8312,1074200.0
2011-11-25 12:00:00,23.74,23.8,23.58,23.59,1615900.0,17.8312,17.8762,17.711,17.7185,1615900.0
2011-11-25 12:10:00,23.59,23.66,23.53,23.59,1154800.0,17.7185,17.7711,17.6735,17.7185,1154800.0
2011-11-25 12:20:00,23.59,23.7,23.53,23.7,777900.0,17.7185,17.8011,17.6735,17.8011,777900.0
2011-11-25 12:30:00,23.69,23.76,23.63,23.65,1167400.0,17.7936,17.8462,17.7486,17.7636,1167400.0
2011-11-25 12:40:00,23.65,23.67,23.57,23.65,916100.0,17.7636,17.7786,17.7035,17.7636,916100.0
2011-11-25 12:50:00,23.64,23.74,23.64,23.68,1964300.0,17.7561,17.8312,17.7561,17.7861,1964300.0
2011-11-28 09:30:00,25.21,25.48,25.02,25.33,6099200.0,18.9353,19.1381,18.7926,19.0254,6099200.0
2011-11-28 09:40:00,25.33,25.39,25.22,25.25,3949600.0,19.0254,19.0705,18.9428,18.9653,3949600.0
2011-11-28 09:50:00,25.25,25.32,25.1,25.12,2155000.0,18.9653,19.0179,18.8527,18.8677,2155000.0
2011-11-28 10:00:00,25.12,25.28,25.11,25.28,1599500.0,18.8677,18.9879,18.8602,18.9879,1599500.0
2011-11-28 10:10:00,25.28,25.34,25.24,25.33,1233400.0,18.9879,19.0329,18.9578,19.0254,1233400.0
2011-11-28 10:20:00,25.33,25.35,25.15,25.16,1743100.0,19.0254,19.0405,18.8902,18.8977,1743100.0
2011-11-28 10:30:00,25.16,25.22,25.04,25.04,1626000.0,18.8977,18.9428,18.8076,18.8076,1626000.0
2011-11-28 10:40:00,25.04,25.11,25.02,25.03,1231500.0,18.8076,18.8602,18.7926,18.8001,1231500.0
2011-11-28 10:50:00,25.03,25.03,24.92,25.01,2037900.0,18.8001,18.8001,18.7175,18.7851,2037900.0
2011-11-28 11:00:00,25.01,25.09,24.96,25.05,1563300.0,18.7851,18.8452,18.7475,18.8151,1563300.0
2011-11-28 11:10:00,25.05,25.15,25.01,25.08,1375800.0,18.8151,18.8902,18.7851,18.8377,1375800.0
2011-11-28 11:20:00,25.08,25.1,25.0,25.1,1035300.0,18.8377,18.8527,18.7776,18.8527,1035300.0
2011-11-28 11:30:00,25.1,25.19,25.1,25.14,1025400.0,18.8527,18.9203,18.8527,18.8827,1025400.0
2011-11-28 11:40:00,25.14,25.15,24.93,25.07,2047300.0,18.8827,18.8902,18.725,18.8301,2047300.0
2011-11-28 11:50:00,25.07,25.11,25.06,25.06,605000.0,18.8301,18.8602,18.8226,18.8226,605000.0
2011-11-28 12:00:00,25.06,25.08,25.0,25.03,996900.0,18.8226,18.8377,18.7776,18.8001,996900.0
2011-11-28 12:10:00,25.02,25.1,25.02,25.09,601400.0,18.7926,18.8527,18.7926,18.8452,601400.0
2011-11-28 12:20:00,25.08,25.12,25.02,25.04,607600.0,18.8377,18.8677,18.7926,18.8076,607600.0
2011-11-28 12:30:00,25.03,25.04,24.93,25.01,1336600.0,18.8001,18.8076,18.725,18.7851,1336600.0
2011-11-28 12:40:00,25.02,25.06,24.99,25.02,891100.0,18.7926,18.8226,18.7701,18.7926,891100.0
2011-11-28 12:50:00,25.01,25.03,24.98,24.99,940700.0,18.7851,18.8001,18.7625,18.7701,940700.0
2011-11-28 13:00:00,24.99,25.09,24.97,25.09,488000.0,18.7701,18.8452,18.755,18.8452,488000.0
2011-11-28 13:10:00,25.09,25.19,25.05,25.19,722300.0,18.8452,18.9203,18.8151,18.9203,722300.0
2011-11-28 13:20:00,25.19,25.28,25.16,25.27,1153300.0,18.9203,18.9879,18.8977,18.9804,1153300.0
2011-11-28 13:30:00,25.27,25.29,25.16,25.18,726700.0,18.9804,18.9954,18.8977,18.9128,726700.0
2011-11-28 13:40:00,25.18,25.24,25.16,25.17,658500.0,18.9128,18.9578,18.8977,18.9053,658500.0
2011-11-28 13:50:00,25.18,25.19,25.11,25.12,566600.0,18.9128,18.9203,18.8602,18.8677,566600.0
2011-11-28 14:00:00,25.13,25.2,25.11,25.19,643000.0,18.8752,18.9278,18.8602,18.9203,643000.0
2011-11-28 14:10:00,25.19,25.22,25.17,25.18,704900.0,18.9203,18.9428,18.9053,18.9128,704900.0
2011-11-28 14:20:00,25.19,25.23,25.07,25.14,666000.0,18.9203,18.9503,18.8301,18.8827,666000.0
2011-11-28 14:30:00,25.13,25.14,25.06,25.07,774500.0,18.8752,18.8827,18.8226,18.8301,774500.0
2011-11-28 14:40:00,25.06,25.1,24.98,24.99,1110400.0,18.8226,18.8527,18.7625,18.7701,1110400.0
2011-11-28 14:50:00,25.0,25.04,24.92,25.01,1558800.0,18.7776,18.8076,18.7175,18.7851,1558800.0
2011-11-28 15:00:00,25.0,25.08,24.83,24.84,1715700.0,18.7776,18.8377,18.6499,18.6574,1715700.0
2011-11-28 15:10:00,24.85,24.94,24.76,24.91,1961500.0,18.6649,18.7325,18.5973,18.71,1961500.0
2011-11-28 15:20:00,24.9,24.94,24.78,24.8,1104200.0,18.7025,18.7325,18.6123,18.6274,1104200.0
2011-11-28 15:30:00,24.8,24.89,24.68,24.79,2160100.0,18.6274,18.6949,18.5372,18.6198,2160100.0
2011-11-28 15:40:00,24.79,24.8,24.65,24.74,2086000.0,18.6198,18.6274,18.5147,18.5823,2086000.0
2011-11-28 15:50:00,24.74,25.12,24.72,25.09,5143300.0,18.5823,18.8677,18.5673,18.8452,5143300.0
2011-11-29 09:30:00,24.95,24.96,24.6,24.7,3349400.0,18.74,18.7475,18.4771,18.5522,3349400.0
2011-11-29 09:40:00,24.7,24.95,24.69,24.79,2659300.0,18.5522,18.74,18.5447,18.6198,2659300.0
2011-11-29 09:50:00,24.8,25.1,24.8,25.1,2445900.0,18.6274,18.8527,18.6274,18.8527,2445900.0
2011-11-29 10:00:00,25.1,25.21,24.97,25.15,2888800.0,18.8527,18.9353,18.755,18.8902,2888800.0
2011-11-29 10:10:00,25.15,25.3,25.08,25.27,2035400.0,18.8902,19.0029,18.8377,18.9804,2035400.0
2011-11-29 10:20:00,25.26,25.45,25.26,25.34,2441100.0,18.9729,19.1156,18.9729,19.0329,2441100.0
2011-11-29 10:30:00,25.34,25.63,25.3,25.56,1974100.0,19.0329,19.2508,19.0029,19.1982,1974100.0
2011-11-29 10:40:00,25.56,25.8,25.55,25.6,2513000.0,19.1982,19.3785,19.1907,19.2282,2513000.0
2011-11-29 10:50:00,25.59,25.6,25.46,25.57,1419100.0,19.2207,19.2282,19.1231,19.2057,1419100.0
2011-11-29 11:00:00,25.57,25.59,25.32,25.4,1472700.0,19.2057,19.2207,19.0179,19.078,1472700.0
2011-11-29 11:10:00,25.39,25.5,25.39,25.48,986200.0,19.0705,19.1531,19.0705,19.1381,986200.0
2011-11-29 11:20:00,25.48,25.67,25.46,25.62,1659600.0,19.1381,19.2808,19.1231,19.2433,1659600.0
2011-11-29 11:30:00,25.63,25.7,25.6,25.66,1263600.0,19.2508,19.3033,19.2282,19.2733,1263600.0
2011-11-29 11:40:00,25.65,25.7,25.57,25.63,1323500.0,19.2658,19.3033,19.2057,19.2508,1323500.0
2011-11-29 11:50:00,25.62,25.67,25.44,25.45,1335800.0,19.2433,19.2808,19.1081,19.1156,1335800.0
2011-11-29 12:00:00,25.46,25.59,25.43,25.54,1031600.0,19.1231,19.2207,19.1005,19.1832,1031600.0
2011-11-29 12:10:00,25.53,25.56,25.49,25.55,454700.0,19.1757,19.1982,19.1456,19.1907,454700.0
2011-11-29 12:20:00,25.55,25.55,25.44,25.46,682100.0,19.1907,19.1907,19.1081,19.1231,682100.0
2011-11-29 12:30:00,25.46,25.46,25.35,25.35,709900.0,19.1231,19.1231,19.0405,19.0405,709900.0
2011-11-29 12:40:00,25.35,25.41,25.31,25.31,768600.0,19.0405,19.0855,19.0104,19.0104,768600.0
2011-11-29 12:50:00,25.31,25.36,25.27,25.35,572000.0,19.0104,19.048,18.9804,19.0405,572000.0
2011-11-29 13:00:00,25.35,25.35,25.22,25.28,786800.0,19.0405,19.0405,18.9428,18.9879,786800.0
2011-11-29 13:10:00,25.28,25.38,25.28,25.37,768600.0,18.9879,19.063,18.9879,19.0555,768600.0
2011-11-29 13:20:00,25.36,25.48,25.36,25.43,893100.0,19.048,19.1381,19.048,19.1005,893100.0
2011-11-29 13:30:00,25.42,25.43,25.32,25.42,834200.0,19.093,19.1005,19.0179,19.093,834200.0
2011-11-29 13:40:00,25.42,25.43,25.32,25.32,634600.0,19.093,19.1005,19.0179,19.0179,634600.0
2011-11-29 13:50:00,25.32,25.35,25.2,25.25,1150800.0,19.0179,19.0405,18.9278,18.9653,1150800.0
2011-11-29 14:00:00,25.24,25.27,25.16,25.16,1216200.0,18.9578,18.9804,18.8977,18.8977,1216200.0
2011-11-29 14:10:00,25.16,25.19,25.03,25.16,1168900.0,18.8977,18.9203,18.8001,18.8977,1168900.0
2011-11-29 14:20:00,25.17,25.21,25.11,25.14,685000.0,18.9053,18.9353,18.8602,18.8827,685000.0
2011-11-29 14:30:00,25.13,25.22,25.12,25.17,1165700.0,18.8752,18.9428,18.8677,18.9053,1165700.0
2011-11-29 14:40:00,25.16,25.2,25.06,25.06,632900.0,18.8977,18.9278,18.8226,18.8226,632900.0
2011-11-29 14:50:00,25.06,25.13,25.0,25.07,809800.0,18.8226,18.8752,18.7776,18.8301,809800.0
2011-11-29 15:00:00,25.06,25.2,25.05,25.16,839000.0,18.8226,18.9278,18.8151,18.8977,839000.0
2011-11-29 15:10:00,25.16,25.44,25.16,25.43,1863700.0,18.8977,19.1081,18.8977,19.1005,1863700.0
2011-11-29 15:20:00,25.42,25.43,25.31,25.33,893300.0,19.093,19.1005,19.0104,19.0254,893300.0
2011-11-29 15:30:00,25.33,25.42,25.27,25.29,990400.0,19.0254,19.093,18.9804,18.9954,990400.0
2011-11-29 15:40:00,25.28,25.36,25.21,25.29,1583100.0,18.9879,19.048,18.9353,18.9954,1583100.0
2011-11-29 15:50:00,25.29,25.32,25.2,25.25,3730600.0,18.9954,19.0179,18.9278,18.9653,3730600.0
2011-11-30 09:30:00,26.87,26.94,26.39,26.49,5344900.0,20.1821,20.2347,19.8216,19.8967,5344900.0
2011-11-30 09:40:00,26.49,26.72,26.4,26.56,4574500.0,19.8967,20.0695,19.8291,19.9493,4574500.0
2011-11-30 09:50:00,26.55,26.63,26.41,26.47,2593300.0,19.9418,20.0019,19.8366,19.8817,2593300.0
2011-11-30 10:00:00,26.48,26.55,26.27,26.38,2417600.0,19.8892,19.9418,19.7315,19.8141,2417600.0
2011-11-30 10:10:00,26.37,26.5,26.28,26.5,2094400.0,19.8066,19.9042,19.739,19.9042,2094400.0
2011-11-30 10:20:00,26.49,26.5,26.36,26.5,1337200.0,19.8967,19.9042,19.7991,19.9042,1337200.0
2011-11-30 10:30:00,26.49,26.6,26.45,26.6,2046100.0,19.8967,19.9793,19.8667,19.9793,2046100.0
2011-11-30 10:40:00,26.59,26.79,26.53,26.78,2288600.0,19.9718,20.122,19.9268,20.1145,2288600.0
2011-11-30 10:50:00,26.78,26.94,26.73,26.93,2396100.0,20.1145,20.2347,20.077,20.2272,2396100.0
2011-11-30 11:00:00,26.93,26.95,26.84,26.95,2076100.0,20.2272,20.2422,20.1596,20.2422,2076100.0
2011-11-30 11:10:00,26.94,26.98,26.72,26.89,2160100.0,20.2347,20.2648,20.0695,20.1972,2160100.0
2011-11-30 11:20:00,26.89,26.9,26.84,26.86,1437700.0,20.1972,20.2047,20.1596,20.1746,1437700.0
2011-11-30 11:30:00,26.86,26.89,26.73,26.75,1948100.0,20.1746,20.1972,20.077,20.092,1948100.0
2011-11-30 11:40:00,26.75,26.79,26.72,26.77,1027200.0,20.092,20.122,20.0695,20.107,1027200.0
2011-11-30 11:50:00,26.76,26.78,26.61,26.69,930500.0,20.0995,20.1145,19.9868,20.0469,930500.0
2011-11-30 12:00:00,26.69,26.71,26.62,26.64,716000.0,20.0469,20.062,19.9944,20.0094,716000.0
2011-11-30 12:10:00,26.63,26.65,26.54,26.61,701000.0,20.0019,20.0169,19.9343,19.9868,701000.0
2011-11-30 12:20:00,26.61,26.7,26.59,26.66,618900.0,19.9868,20.0544,19.9718,20.0244,618900.0
2011-11-30 12:30:00,26.66,26.74,26.63,26.64,803700.0,20.0244,20.0845,20.0019,20.0094,803700.0
2011-11-30 12:40:00,26.64,26.66,26.58,26.63,642100.0,20.0094,20.0244,19.9643,20.0019,642100.0
2011-11-30 12:50:00,26.63,26.69,26.62,26.62,602100.0,20.0019,20.0469,19.9944,19.9944,602100.0
2011-11-30 13:00:00,26.63,26.7,26.62,26.69,652800.0,20.0019,20.0544,19.9944,20.0469,652800.0
2011-11-30 13:10:00,26.68,26.7,26.66,26.67,376600.0,20.0394,20.0544,20.0244,20.0319,376600.0
2011-11-30 13:20:00,26.68,26.69,26.63,26.63,457900.0,20.0394,20.0469,20.0019,20.0019,457900.0
2011-11-30 13:30:00,26.64,26.69,26.63,26.66,524900.0,20.0094,20.0469,20.0019,20.0244,524900.0
2011-11-30 13:40:00,26.66,26.73,26.63,26.66,744500.0,20.0244,20.077,20.0019,20.0244,744500.0
2011-11-30 13:50:00,26.66,26.73,26.64,26.72,711600.0,20.0244,20.077,20.0094,20.0695,711600.0
2011-11-30 14:00:00,26.72,26.9,26.72,26.82,1641600.0,20.0695,20.2047,20.0695,20.1446,1641600.0
2011-11-30 14:10:00,26.82,26.9,26.78,26.89,935600.0,20.1446,20.2047,20.1145,20.1972,935600.0
2011-11-30 14:20:00,26.89,26.93,26.85,26.91,908200.0,20.1972,20.2272,20.1671,20.2122,908200.0
2011-11-30 14:30:00,26.9,27.03,26.89,26.95,1601300.0,20.2047,20.3023,20.1972,20.2422,1601300.0
2011-11-30 14:40:00,26.95,26.98,26.88,26.89,988600.0,20.2422,20.2648,20.1896,20.1972,988600.0
2011-11-30 14:50:00,26.89,27.15,26.88,27.14,1809700.0,20.1972,20.3924,20.1896,20.3849,1809700.0
2011-11-30 15:00:00,27.14,27.2,27.08,27.2,1466900.0,20.3849,20.43,20.3399,20.43,1466900.0
2011-11-30 15:10:00,27.2,27.32,27.19,27.27,1915400.0,20.43,20.5201,20.4225,20.4826,1915400.0
2011-11-30 15:20:00,27.27,27.35,27.19,27.28,1551300.0,20.4826,20.5427,20.4225,20.4901,1551300.0
2011-11-30 15:30:00,27.28,27.37,27.28,27.32,1719200.0,20.4901,20.5577,20.4901,20.5201,1719200.0
2011-11-30 15:40:00,27.31,27.45,27.31,27.39,2411200.0,20.5126,20.6178,20.5126,20.5727,2411200.0
2011-11-30 15:50:00,27.4,27.5,27.36,27.44,6128700.0,20.5802,20.6553,20.5502,20.6103,6128700.0
2011-12-01 09:30:00,27.11,27.2,26.93,27.03,2831400.0,20.3624,20.43,20.2272,20.3023,2831400.0
2011-12-01 09:40:00,27.03,27.16,27.0,27.1,1423600.0,20.3023,20.4,20.2798,20.3549,1423600.0
2011-12-01 09:50:00,27.1,27.12,26.86,27.05,1853100.0,20.3549,20.3699,20.1746,20.3173,1853100.0
2011-12-01 10:00:00,27.04,27.19,26.94,27.04,2222700.0,20.3098,20.4225,20.2347,20.3098,2222700.0
2011-12-01 10:10:00,27.03,27.06,26.84,26.97,1931300.0,20.3023,20.3248,20.1596,20.2572,1931300.0
2011-12-01 10:20:00,26.98,27.21,26.96,27.2,1346100.0,20.2648,20.4375,20.2497,20.43,1346100.0
2011-12-01 10:30:00,27.2,27.23,26.96,26.98,1577900.0,20.43,20.4525,20.2497,20.2648,1577900.0
2011-12-01 10:40:00,26.98,26.99,26.81,26.83,1466700.0,20.2648,20.2723,20.1371,20.1521,1466700.0
2011-12-01 10:50:00,26.82,26.93,26.81,26.9,1413800.0,20.1446,20.2272,20.1371,20.2047,1413800.0
2011-12-01 11:00:00,26.9,26.95,26.85,26.94,814800.0,20.2047,20.2422,20.1671,20.2347,814800.0
2011-12-01 11:10:00,26.95,26.95,26.71,26.72,1736900.0,20.2422,20.2422,20.062,20.0695,1736900.0
2011-12-01 11:20:00,26.72,26.81,26.68,26.68,1294700.0,20.0695,20.1371,20.0394,20.0394,1294700.0
2011-12-01 11:30:00,26.68,26.73,26.6,26.68,1249000.0,20.0394,20.077,19.9793,20.0394,1249000.0
2011-12-01 11:40:00,26.67,26.75,26.66,26.7,648600.0,20.0319,20.092,20.0244,20.0544,648600.0
2011-12-01 11:50:00,26.7,26.8,26.7,26.76,699200.0,20.0544,20.1296,20.0544,20.0995,699200.0
2011-12-01 12:00:00,26.77,26.77,26.68,26.71,809900.0,20.107,20.107,20.0394,20.062,809900.0
2011-12-01 12:10:00,26.7,26.75,26.69,26.73,723000.0,20.0544,20.092,20.0469,20.077,723000.0
2011-12-01 12:20:00,26.73,26.82,26.7,26.82,489700.0,20.077,20.1446,20.0544,20.1446,489700.0
2011-12-01 12:30:00,26.82,26.84,26.76,26.77,391800.0,20.1446,20.1596,20.0995,20.107,391800.0
2011-12-01 12:40:00,26.78,26.79,26.74,26.76,332100.0,20.1145,20.122,20.0845,20.0995,332100.0
2011-12-01 12:50:00,26.76,26.82,26.67,26.67,588800.0,20.0995,20.1446,20.0319,20.0319,588800.0
2011-12-01 13:00:00,26.67,26.7,26.66,26.66,427300.0,20.0319,20.0544,20.0244,20.0244,427300.0
2011-12-01 13:10:00,26.66,26.77,26.62,26.77,490900.0,20.0244,20.107,19.9944,20.107,490900.0
2011-12-01 13:20:00,26.77,26.87,26.76,26.85,523700.0,20.107,20.1821,20.0995,20.1671,523700.0
2011-12-01 13:30:00,26.85,26.91,26.81,26.81,779300.0,20.1671,20.2122,20.1371,20.1371,779300.0
2011-12-01 13:40:00,26.81,26.97,26.81,26.96,655800.0,20.1371,20.2572,20.1371,20.2497,655800.0
2011-12-01 13:50:00,26.96,27.09,26.94,27.07,780400.0,20.2497,20.3474,20.2347,20.3324,780400.0
2011-12-01 14:00:00,27.08,27.08,26.96,26.97,678700.0,20.3399,20.3399,20.2497,20.2572,678700.0
2011-12-01 14:10:00,26.98,27.0,26.89,26.89,561100.0,20.2648,20.2798,20.1972,20.1972,561100.0
2011-12-01 14:20:00,26.9,27.0,26.89,26.97,482500.0,20.2047,20.2798,20.1972,20.2572,482500.0
2011-12-01 14:30:00,26.97,27.02,26.92,27.02,519200.0,20.2572,20.2948,20.2197,20.2948,519200.0
2011-12-01 14:40:00,27.02,27.06,26.94,27.02,551300.0,20.2948,20.3248,20.2347,20.2948,551300.0
2011-12-01 14:50:00,27.03,27.05,26.97,26.99,533000.0,20.3023,20.3173,20.2572,20.2723,533000.0
2011-12-01 15:00:00,26.99,27.01,26.89,26.91,682100.0,20.2723,20.2873,20.1972,20.2122,682100.0
2011-12-01 15:10:00,26.91,26.98,26.91,26.95,411100.0,20.2122,20.2648,20.2122,20.2422,411100.0
2011-12-01 15:20:00,26.96,27.08,26.93,27.06,654900.0,20.2497,20.3399,20.2272,20.3248,654900.0
2011-12-01 15:30:00,27.05,27.07,26.99,27.0,883900.0,20.3173,20.3324,20.2723,20.2798,883900.0
2011-12-01 15:40:00,27.0,27.01,26.9,26.94,1210300.0,20.2798,20.2873,20.2047,20.2347,1210300.0
2011-12-01 15:50:00,26.95,26.99,26.9,26.98,2254600.0,20.2422,20.2723,20.2047,20.2648,2254600.0
2011-12-02 09:30:00,27.73,28.0,27.65,27.93,3639800.0,20.8281,21.0309,20.768,20.9783,3639800.0
2011-12-02 09:40:00,27.93,28.0,27.77,27.81,2771600.0,20.9783,21.0309,20.8581,20.8882,2771600.0
2011-12-02 09:50:00,27.81,27.96,27.77,27.94,1979500.0,20.8882,21.0008,20.8581,20.9858,1979500.0
2011-12-02 10:00:00,27.94,28.2,27.9,28.17,2934000.0,20.9858,21.1811,20.9558,21.1586,2934000.0
2011-12-02 10:10:00,28.17,28.4,28.15,28.4,2590600.0,21.1586,21.3313,21.1435,21.3313,2590600.0
2011-12-02 10:20:00,28.39,28.5,28.32,28.37,3327300.0,21.3238,21.4064,21.2712,21.3088,3327300.0
2011-12-02 10:30:00,28.38,28.44,28.32,28.38,2036000.0,21.3163,21.3614,21.2712,21.3163,2036000.0
2011-12-02 10:40:00,28.38,28.44,28.22,28.43,2566900.0,21.3163,21.3614,21.1961,21.3539,2566900.0
2011-12-02 10:50:00,28.44,28.69,28.4,28.58,2536800.0,21.3614,21.5491,21.3313,21.4665,2536800.0
2011-12-02 11:00:00,28.58,28.64,28.46,28.62,2131300.0,21.4665,21.5116,21.3764,21.4966,2131300.0
2011-12-02 11:10:00,28.62,28.63,28.37,28.47,2655900.0,21.4966,21.5041,21.3088,21.3839,2655900.0
2011-12-02 11:20:00,28.46,28.57,28.38,28.55,1208200.0,21.3764,21.459,21.3163,21.444,1208200.0
2011-12-02 11:30:00,28.56,28.65,28.49,28.49,1600100.0,21.4515,21.5191,21.3989,21.3989,1600100.0
2011-12-02 11:40:00,28.48,28.52,28.18,28.18,1700100.0,21.3914,21.4215,21.1661,21.1661,1700100.0
2011-12-02 11:50:00,28.18,28.36,28.14,28.3,1311500.0,21.1661,21.3013,21.136,21.2562,1311500.0
2011-12-02 12:00:00,28.3,28.42,28.22,28.36,983300.0,21.2562,21.3463,21.1961,21.3013,983300.0
2011-12-02 12:10:00,28.35,28.43,28.32,28.39,644700.0,21.2938,21.3539,21.2712,21.3238,644700.0
2011-12-02 12:20:00,28.39,28.48,28.39,28.44,678000.0,21.3238,21.3914,21.3238,21.3614,678000.0
2011-12-02 12:30:00,28.44,28.47,28.41,28.46,437000.0,21.3614,21.3839,21.3388,21.3764,437000.0
2011-12-02 12:40:00,28.46,28.55,28.4,28.55,612300.0,21.3764,21.444,21.3313,21.444,612300.0
2011-12-02 12:50:00,28.54,28.59,28.51,28.51,711400.0,21.4365,21.474,21.4139,21.4139,711400.0
2011-12-02 13:00:00,28.52,28.6,28.47,28.51,741200.0,21.4215,21.4815,21.3839,21.4139,741200.0
2011-12-02 13:10:00,28.52,28.55,28.46,28.5,561900.0,21.4215,21.444,21.3764,21.4064,561900.0
2011-12-02 13:20:00,28.51,28.59,28.5,28.55,414100.0,21.4139,21.474,21.4064,21.444,414100.0
2011-12-02 13:30:00,28.55,28.55,28.5,28.52,695300.0,21.444,21.444,21.4064,21.4215,695300.0
2011-12-02 13:40:00,28.53,28.7,28.52,28.69,1260400.0,21.429,21.5567,21.4215,21.5491,1260400.0
2011-12-02 13:50:00,28.68,28.69,28.55,28.58,630800.0,21.5416,21.5491,21.444,21.4665,630800.0
2011-12-02 14:00:00,28.58,28.59,28.4,28.49,815700.0,21.4665,21.474,21.3313,21.3989,815700.0
2011-12-02 14:10:00,28.49,28.51,28.44,28.47,658700.0,21.3989,21.4139,21.3614,21.3839,658700.0
2011-12-02 14:20:00,28.46,28.56,28.45,28.5,447500.0,21.3764,21.4515,21.3689,21.4064,447500.0
2011-12-02 14:30:00,28.5,28.51,28.4,28.44,755400.0,21.4064,21.4139,21.3313,21.3614,755400.0
2011-12-02 14:40:00,28.43,28.5,28.42,28.47,430300.0,21.3539,21.4064,21.3463,21.3839,430300.0
2011-12-02 14:50:00,28.47,28.48,28.27,28.3,996900.0,21.3839,21.3914,21.2337,21.2562,996900.0
2011-12-02 15:00:00,28.29,28.42,28.29,28.34,845700.0,21.2487,21.3463,21.2487,21.2863,845700.0
2011-12-02 15:10:00,28.34,28.49,28.33,28.38,808100.0,21.2863,21.3989,21.2787,21.3163,808100.0
2011-12-02 15:20:00,28.38,28.41,28.29,28.36,828700.0,21.3163,21.3388,21.2487,21.3013,828700.0
2011-12-02 15:30:00,28.35,28.4,28.25,28.37,1431500.0,21.2938,21.3313,21.2187,21.3088,1431500.0
2011-12-02 15:40:00,28.37,28.38,28.11,28.11,2080800.0,21.3088,21.3163,21.1135,21.1135,2080800.0
2011-12-02 15:50:00,28.11,28.3,28.11,28.18,4292600.0,21.1135,21.2562,21.1135,21.1661,4292600.0
2011-12-05 09:30:00,29.02,29.9,28.92,29.83,9127200.0,21.797,22.458,21.7219,22.4054,9127200.0
2011-12-05 09:40:00,29.83,29.97,29.72,29.94,5373800.0,22.4054,22.5106,22.3228,22.488,5373800.0
2011-12-05 09:50:00,29.94,30.09,29.92,30.03,5204300.0,22.488,22.6007,22.473,22.5556,5204300.0
2011-12-05 10:00:00,30.02,30.03,29.76,29.87,4449200.0,22.5481,22.5556,22.3528,22.4354,4449200.0
2011-12-05 10:10:00,29.87,29.97,29.79,29.86,1924700.0,22.4354,22.5106,22.3754,22.4279,1924700.0
2011-12-05 10:20:00,29.87,30.0,29.82,30.0,1766400.0,22.4354,22.5331,22.3979,22.5331,1766400.0
2011-12-05 10:30:00,30.0,30.08,29.93,29.98,2444300.0,22.5331,22.5932,22.4805,22.5181,2444300.0
2011-12-05 10:40:00,29.99,30.02,29.77,29.79,2125900.0,22.5256,22.5481,22.3603,22.3754,2125900.0
2011-12-05 10:50:00,29.78,29.9,29.76,29.87,1555400.0,22.3678,22.458,22.3528,22.4354,1555400.0
2011-12-05 11:00:00,29.86,29.9,29.81,29.89,1303000.0,22.4279,22.458,22.3904,22.4505,1303000.0
2011-12-05 11:10:00,29.89,30.0,29.88,29.99,1398600.0,22.4505,22.5331,22.443,22.5256,1398600.0
2011-12-05 11:20:00,30.0,30.0,29.86,29.97,1211800.0,22.5331,22.5331,22.4279,22.5106,1211800.0
2011-12-05 11:30:00,29.97,30.03,29.9,29.98,1224400.0,22.5106,22.5556,22.458,22.5181,1224400.0
2011-12-05 11:40:00,29.98,30.0,29.95,29.95,655400.0,22.5181,22.5331,22.4955,22.4955,655400.0
2011-12-05 11:50:00,29.96,29.97,29.86,29.95,867600.0,22.503,22.5106,22.4279,22.4955,867600.0
2011-12-05 12:00:00,29.95,30.04,29.91,29.98,966300.0,22.4955,22.5631,22.4655,22.5181,966300.0
2011-12-05 12:10:00,29.98,30.03,29.94,30.03,884500.0,22.5181,22.5556,22.488,22.5556,884500.0
2011-12-05 12:20:00,30.03,30.05,29.97,29.98,856000.0,22.5556,22.5706,22.5106,22.5181,856000.0
2011-12-05 12:30:00,29.97,30.05,29.96,30.01,725500.0,22.5106,22.5706,22.503,22.5406,725500.0
2011-12-05 12:40:00,30.01,30.08,29.97,30.07,1167400.0,22.5406,22.5932,22.5106,22.5857,1167400.0
2011-12-05 12:50:00,30.07,30.14,30.01,30.01,1436800.0,22.5857,22.6382,22.5406,22.5406,1436800.0
2011-12-05 13:00:00,30.02,30.05,29.98,29.99,755300.0,22.5481,22.5706,22.5181,22.5256,755300.0
2011-12-05 13:10:00,29.99,30.03,29.97,30.01,457000.0,22.5256,22.5556,22.5106,22.5406,457000.0
2011-12-05 13:20:00,30.01,30.03,29.94,30.01,731300.0,22.5406,22.5556,22.488,22.5406,731300.0
2011-12-05 13:30:00,30.01,30.03,29.99,30.01,496500.0,22.5406,22.5556,22.5256,22.5406,496500.0
2011-12-05 13:40:00,30.0,30.02,29.81,29.81,3321100.0,22.5331,22.5481,22.3904,22.3904,3321100.0
2011-12-05 13:50:00,29.81,29.95,29.81,29.91,1697400.0,22.3904,22.4955,22.3904,22.4655,1697400.0
2011-12-05 14:00:00,29.91,29.91,29.58,29.66,2958400.0,22.4655,22.4655,22.2176,22.2777,2958400.0
2011-12-05 14:10:00,29.67,29.85,29.65,29.85,2112900.0,22.2852,22.4204,22.2702,22.4204,2112900.0
2011-12-05 14:20:00,29.85,29.86,29.67,29.76,927000.0,22.4204,22.4279,22.2852,22.3528,927000.0
2011-12-05 14:30:00,29.76,29.81,29.69,29.76,1042300.0,22.3528,22.3904,22.3002,22.3528,1042300.0
2011-12-05 14:40:00,29.75,29.78,29.64,29.7,796100.0,22.3453,22.3678,22.2627,22.3078,796100.0
2011-12-05 14:50:00,29.7,29.82,29.67,29.81,1015100.0,22.3078,22.3979,22.2852,22.3904,1015100.0
2011-12-05 15:00:00,29.81,29.9,29.62,29.73,2477700.0,22.3904,22.458,22.2477,22.3303,2477700.0
2011-12-05 15:10:00,29.72,29.76,29.53,29.67,1833400.0,22.3228,22.3528,22.1801,22.2852,1833400.0
2011-12-05 15:20:00,29.66,29.72,29.52,29.62,1415000.0,22.2777,22.3228,22.1726,22.2477,1415000.0
2011-12-05 15:30:00,29.62,29.71,29.53,29.6,1537500.0,22.2477,22.3153,22.1801,22.2326,1537500.0
2011-12-05 15:40:00,29.59,29.75,29.53,29.71,2046900.0,22.2251,22.3453,22.1801,22.3153,2046900.0
2011-12-05 15:50:00,29.71,29.86,29.66,29.85,4148100.0,22.3153,22.4279,22.2777,22.4204,4148100.0
2011-12-06 09:30:00,29.54,29.7,29.38,29.48,2951800.0,22.1876,22.3078,22.0674,22.1425,2951800.0
2011-12-06 09:40:00,29.49,29.61,29.22,29.23,2095000.0,22.15,22.2402,21.9472,21.9547,2095000.0
2011-12-06 09:50:00,29.23,29.39,29.17,29.34,1563800.0,21.9547,22.0749,21.9097,22.0374,1563800.0
2011-12-06 10:00:00,29.34,29.47,29.32,29.32,1476700.0,22.0374,22.135,22.0223,22.0223,1476700.0
2011-12-06 10:10:00,29.32,29.58,29.29,29.51,1737800.0,22.0223,22.2176,21.9998,22.165,1737800.0
2011-12-06 10:20:00,29.51,29.63,29.42,29.59,1313600.0,22.165,22.2552,22.0974,22.2251,1313600.0
2011-12-06 10:30:00,29.59,29.64,29.52,29.54,881800.0,22.2251,22.2627,22.1726,22.1876,881800.0
2011-12-06 10:40:00,29.54,29.55,29.43,29.45,972300.0,22.1876,22.1951,22.105,22.12,972300.0
2011-12-06 10:50:00,29.45,29.48,29.31,29.32,731400.0,22.12,22.1425,22.0148,22.0223,731400.0
2011-12-06 11:00:00,29.33,29.46,29.32,29.35,682900.0,22.0298,22.1275,22.0223,22.0449,682900.0
2011-12-06 11:10:00,29.35,29.46,29.35,29.38,494600.0,22.0449,22.1275,22.0449,22.0674,494600.0
2011-12-06 11:20:00,29.37,29.47,29.36,29.39,554900.0,22.0599,22.135,22.0524,22.0749,554900.0
2011-12-06 11:30:00,29.39,29.47,29.31,29.37,851600.0,22.0749,22.135,22.0148,22.0599,851600.0
2011-12-06 11:40:00,29.37,29.4,29.27,29.28,571200.0,22.0599,22.0824,21.9848,21.9923,571200.0
2011-12-06 11:50:00,29.28,29.45,29.24,29.4,721200.0,21.9923,22.12,21.9622,22.0824,721200.0
2011-12-06 12:00:00,29.4,29.41,29.32,29.38,482800.0,22.0824,22.0899,22.0223,22.0674,482800.0
2011-12-06 12:10:00,29.38,29.46,29.38,29.41,740700.0,22.0674,22.1275,22.0674,22.0899,740700.0
2011-12-06 12:20:00,29.41,29.42,29.34,29.39,449900.0,22.0899,22.0974,22.0374,22.0749,449900.0
2011-12-06 12:30:00,29.39,29.45,29.36,29.43,527400.0,22.0749,22.12,22.0524,22.105,527400.0
2011-12-06 12:40:00,29.42,29.45,29.37,29.38,334200.0,22.0974,22.12,22.0599,22.0674,334200.0
2011-12-06 12:50:00,29.38,29.4,29.28,29.29,403500.0,22.0674,22.0824,21.9923,21.9998,403500.0
2011-12-06 13:00:00,29.29,29.31,29.25,29.26,602700.0,21.9998,22.0148,21.9698,21.9773,602700.0
2011-12-06 13:10:00,29.25,29.38,29.24,29.32,655900.0,21.9698,22.0674,21.9622,22.0223,655900.0
2011-12-06 13:20:00,29.33,29.38,29.3,29.35,814200.0,22.0298,22.0674,22.0073,22.0449,814200.0
2011-12-06 13:30:00,29.35,29.38,29.31,29.36,370700.0,22.0449,22.0674,22.0148,22.0524,370700.0
2011-12-06 13:40:00,29.35,29.36,29.3,29.31,328000.0,22.0449,22.0524,22.0073,22.0148,328000.0
2011-12-06 13:50:00,29.3,29.33,29.28,29.3,620500.0,22.0073,22.0298,21.9923,22.0073,620500.0
2011-12-06 14:00:00,29.3,29.32,29.25,29.3,362000.0,22.0073,22.0223,21.9698,22.0073,362000.0
2011-12-06 14:10:00,29.3,29.4,29.27,29.37,692300.0,22.0073,22.0824,21.9848,22.0599,692300.0
2011-12-06 14:20:00,29.36,29.38,29.31,29.36,348100.0,22.0524,22.0674,22.0148,22.0524,348100.0
2011-12-06 14:30:00,29.35,29.5,29.33,29.47,826700.0,22.0449,22.1575,22.0298,22.135,826700.0
2011-12-06 14:40:00,29.48,29.66,29.48,29.66,1479500.0,22.1425,22.2777,22.1425,22.2777,1479500.0
2011-12-06 14:50:00,29.65,29.76,29.63,29.65,1246500.0,22.2702,22.3528,22.2552,22.2702,1246500.0
2011-12-06 15:00:00,29.66,29.72,29.63,29.67,729000.0,22.2777,22.3228,22.2552,22.2852,729000.0
2011-12-06 15:10:00,29.67,29.84,29.67,29.79,1326200.0,22.2852,22.4129,22.2852,22.3754,1326200.0
2011-12-06 15:20:00,29.78,29.89,29.73,29.73,1810800.0,22.3678,22.4505,22.3303,22.3303,1810800.0
2011-12-06 15:30:00,29.73,29.88,29.73,29.85,1893700.0,22.3303,22.443,22.3303,22.4204,1893700.0
2011-12-06 15:40:00,29.85,29.88,29.77,29.83,1748100.0,22.4204,22.443,22.3603,22.4054,1748100.0
2011-12-06 15:50:00,29.82,29.84,29.74,29.75,2317100.0,22.3979,22.4129,22.3378,22.3453,2317100.0
2011-12-07 09:30:00,29.1,29.18,28.72,28.87,4101200.0,21.8571,21.9172,21.5717,21.6843,4101200.0
2011-12-07 09:40:00,28.86,28.94,28.78,28.83,2906500.0,21.6768,21.7369,21.6167,21.6543,2906500.0
2011-12-07 09:50:00,28.83,29.03,28.82,29.01,2590500.0,21.6543,21.8045,21.6468,21.7895,2590500.0
2011-12-07 10:00:00,29.01,29.01,28.84,28.85,1449500.0,21.7895,21.7895,21.6618,21.6693,1449500.0
2011-12-07 10:10:00,28.86,28.93,28.85,28.93,807400.0,21.6768,21.7294,21.6693,21.7294,807400.0
2011-12-07 10:20:00,28.93,28.98,28.81,28.89,1282300.0,21.7294,21.767,21.6393,21.6994,1282300.0
2011-12-07 10:30:00,28.89,28.91,28.8,28.91,976300.0,21.6994,21.7144,21.6318,21.7144,976300.0
2011-12-07 10:40:00,28.91,29.0,28.86,28.98,943400.0,21.7144,21.782,21.6768,21.767,943400.0
2011-12-07 10:50:00,28.97,28.99,28.87,28.96,795000.0,21.7594,21.7745,21.6843,21.7519,795000.0
2011-12-07 11:00:00,28.95,29.08,28.94,29.01,897200.0,21.7444,21.8421,21.7369,21.7895,897200.0
2011-12-07 11:10:00,29.01,29.02,28.96,28.99,701000.0,21.7895,21.797,21.7519,21.7745,701000.0
2011-12-07 11:20:00,28.99,29.23,28.97,29.2,1062400.0,21.7745,21.9547,21.7594,21.9322,1062400.0
2011-12-07 11:30:00,29.2,29.45,29.2,29.41,1344400.0,21.9322,22.12,21.9322,22.0899,1344400.0
2011-12-07 11:40:00,29.41,29.44,29.26,29.27,924000.0,22.0899,22.1125,21.9773,21.9848,924000.0
2011-12-07 11:50:00,29.28,29.32,29.25,29.27,448700.0,21.9923,22.0223,21.9698,21.9848,448700.0
2011-12-07 12:00:00,29.27,29.39,29.26,29.33,756600.0,21.9848,22.0749,21.9773,22.0298,756600.0
2011-12-07 12:10:00,29.33,29.34,29.2,29.24,767700.0,22.0298,22.0374,21.9322,21.9622,767700.0
2011-12-07 12:20:00,29.24,29.52,29.23,29.49,1231400.0,21.9622,22.1726,21.9547,22.15,1231400.0
2011-12-07 12:30:00,29.49,29.55,29.43,29.46,955400.0,22.15,22.1951,22.105,22.1275,955400.0
2011-12-07 12:40:00,29.46,29.6,29.45,29.51,852500.0,22.1275,22.2326,22.12,22.165,852500.0
2011-12-07 12:50:00,29.5,29.62,29.5,29.56,660600.0,22.1575,22.2477,22.1575,22.2026,660600.0
2011-12-07 13:00:00,29.55,29.58,29.46,29.46,996100.0,22.1951,22.2176,22.1275,22.1275,996100.0
2011-12-07 13:10:00,29.46,29.53,29.38,29.53,831000.0,22.1275,22.1801,22.0674,22.1801,831000.0
2011-12-07 13:20:00,29.54,29.54,29.38,29.43,833200.0,22.1876,22.1876,22.0674,22.105,833200.0
2011-12-07 13:30:00,29.43,29.44,29.35,29.39,559300.0,22.105,22.1125,22.0449,22.0749,559300.0
2011-12-07 13:40:00,29.39,29.4,29.23,29.24,916700.0,22.0749,22.0824,21.9547,21.9622,916700.0
2011-12-07 13:50:00,29.24,29.45,29.23,29.41,706300.0,21.9622,22.12,21.9547,22.0899,706300.0
2011-12-07 14:00:00,29.4,29.44,29.25,29.26,1009400.0,22.0824,22.1125,21.9698,21.9773,1009400.0
2011-12-07 14:10:00,29.25,29.34,29.25,29.28,569300.0,21.9698,22.0374,21.9698,21.9923,569300.0
2011-12-07 14:20:00,29.28,29.38,29.25,29.35,562600.0,21.9923,22.0674,21.9698,22.0449,562600.0
2011-12-07 14:30:00,29.36,29.4,29.32,29.39,422300.0,22.0524,22.0824,22.0223,22.0749,422300.0
2011-12-07 14:40:00,29.39,29.4,29.22,29.24,804600.0,22.0749,22.0824,21.9472,21.9622,804600.0
2011-12-07 14:50:00,29.24,29.3,29.2,29.27,574400.0,21.9622,22.0073,21.9322,21.9848,574400.0
2011-12-07 15:00:00,29.28,29.37,29.27,29.27,767700.0,21.9923,22.0599,21.9848,21.9848,767700.0
2011-12-07 15:10:00,29.28,29.47,29.26,29.45,867200.0,21.9923,22.135,21.9773,22.12,867200.0
2011-12-07 15:20:00,29.44,29.53,29.42,29.52,1150800.0,22.1125,22.1801,22.0974,22.1726,1150800.0
2011-12-07 15:30:00,29.51,29.85,29.47,29.84,1803100.0,22.165,22.4204,22.135,22.4129,1803100.0
2011-12-07 15:40:00,29.84,30.0,29.78,29.92,3923900.0,22.4129,22.5331,22.3678,22.473,3923900.0
2011-12-07 15:50:00,29.92,30.0,29.8,29.85,5117200.0,22.473,22.5331,22.3829,22.4204,5117200.0
2011-12-08 09:30:00,29.26,29.35,28.87,28.96,4396900.0,21.9773,22.0449,21.6843,21.7519,4396900.0
2011-12-08 09:40:00,28.97,28.97,28.65,28.74,4747300.0,21.7594,21.7594,21.5191,21.5867,4747300.0
2011-12-08 09:50:00,28.74,28.79,28.6,28.69,2893600.0,21.5867,21.6243,21.4815,21.5491,2893600.0
2011-12-08 10:00:00,28.69,28.75,28.28,28.32,3218700.0,21.5491,21.5942,21.2412,21.2712,3218700.0
2011-12-08 10:10:00,28.32,28.55,28.28,28.38,2075500.0,21.2712,21.444,21.2412,21.3163,2075500.0
2011-12-08 10:20:00,28.37,28.44,28.3,28.4,1667800.0,21.3088,21.3614,21.2562,21.3313,1667800.0
2011-12-08 10:30:00,28.4,28.56,28.37,28.43,1261100.0,21.3313,21.4515,21.3088,21.3539,1261100.0
2011-12-08 10:40:00,28.44,28.63,28.4,28.6,1144300.0,21.3614,21.5041,21.3313,21.4815,1144300.0
2011-12-08 10:50:00,28.59,28.68,28.45,28.45,931300.0,21.474,21.5416,21.3689,21.3689,931300.0
2011-12-08 11:00:00,28.46,28.48,28.3,28.31,1260800.0,21.3764,21.3914,21.2562,21.2637,1260800.0
2011-12-08 11:10:00,28.31,28.34,28.23,28.26,1708500.0,21.2637,21.2863,21.2036,21.2262,1708500.0
2011-12-08 11:20:00,28.25,28.38,28.2,28.21,1059600.0,21.2187,21.3163,21.1811,21.1886,1059600.0
2011-12-08 11:30:00,28.21,28.21,27.83,27.87,3058000.0,21.1886,21.1886,20.9032,20.9332,3058000.0
2011-12-08 11:40:00,27.87,28.04,27.77,27.97,1892800.0,20.9332,21.0609,20.8581,21.0083,1892800.0
2011-12-08 11:50:00,27.97,28.03,27.89,27.94,1212300.0,21.0083,21.0534,20.9483,20.9858,1212300.0
2011-12-08 12:00:00,27.94,27.98,27.8,27.87,1561300.0,20.9858,21.0159,20.8807,20.9332,1561300.0
2011-12-08 12:10:00,27.87,27.93,27.81,27.91,1230100.0,20.9332,20.9783,20.8882,20.9633,1230100.0
2011-12-08 12:20:00,27.91,27.92,27.71,27.8,1367000.0,20.9633,20.9708,20.8131,20.8807,1367000.0
2011-12-08 12:30:00,27.8,27.82,27.52,27.56,1871300.0,20.8807,20.8957,20.6704,20.7004,1871300.0
2011-12-08 12:40:00,27.55,27.69,27.54,27.66,1186200.0,20.6929,20.798,20.6854,20.7755,1186200.0
2011-12-08 12:50:00,27.66,27.77,27.65,27.75,866400.0,20.7755,20.8581,20.768,20.8431,866400.0
2011-12-08 13:00:00,27.74,27.74,27.5,27.52,1579300.0,20.8356,20.8356,20.6553,20.6704,1579300.0
2011-12-08 13:10:00,27.52,27.53,27.41,27.53,1997200.0,20.6704,20.6779,20.5877,20.6779,1997200.0
2011-12-08 13:20:00,27.53,27.62,27.46,27.6,1135500.0,20.6779,20.7455,20.6253,20.7304,1135500.0
2011-12-08 13:30:00,27.59,27.64,27.51,27.56,804500.0,20.7229,20.7605,20.6628,20.7004,804500.0
2011-12-08 13:40:00,27.56,27.68,27.56,27.58,909000.0,20.7004,20.7905,20.7004,20.7154,909000.0
2011-12-08 13:50:00,27.58,27.69,27.57,27.66,677000.0,20.7154,20.798,20.7079,20.7755,677000.0
2011-12-08 14:00:00,27.65,27.66,27.49,27.61,780900.0,20.768,20.7755,20.6478,20.7379,780900.0
2011-12-08 14:10:00,27.62,27.75,27.57,27.72,891000.0,20.7455,20.8431,20.7079,20.8206,891000.0
2011-12-08 14:20:00,27.71,27.72,27.63,27.67,684600.0,20.8131,20.8206,20.753,20.783,684600.0
2011-12-08 14:30:00,27.66,27.7,27.56,27.57,1238900.0,20.7755,20.8055,20.7004,20.7079,1238900.0
2011-12-08 14:40:00,27.57,27.69,27.55,27.68,1271000.0,20.7079,20.798,20.6929,20.7905,1271000.0
2011-12-08 14:50:00,27.67,27.69,27.46,27.51,1581400.0,20.783,20.798,20.6253,20.6628,1581400.0
2011-12-08 15:00:00,27.52,27.64,27.51,27.54,1226600.0,20.6704,20.7605,20.6628,20.6854,1226600.0
2011-12-08 15:10:00,27.54,27.88,27.53,27.88,1766200.0,20.6854,20.9407,20.6779,20.9407,1766200.0
2011-12-08 15:20:00,27.88,27.9,27.77,27.8,2289200.0,20.9407,20.9558,20.8581,20.8807,2289200.0
2011-12-08 15:30:00,27.8,28.08,27.77,27.98,4215000.0,20.8807,21.091,20.8581,21.0159,4215000.0
2011-12-08 15:40:00,27.98,27.98,27.63,27.68,4564600.0,21.0159,21.0159,20.753,20.7905,4564600.0
2011-12-08 15:50:00,27.67,27.76,27.49,27.76,7174700.0,20.783,20.8506,20.6478,20.8506,7174700.0
2011-12-09 09:30:00,28.21,28.5,27.95,28.45,4346200.0,21.1886,21.4064,20.9933,21.3689,4346200.0
2011-12-09 09:40:00,28.44,28.65,28.35,28.64,3414500.0,21.3614,21.5191,21.2938,21.5116,3414500.0
2011-12-09 09:50:00,28.63,28.89,28.6,28.67,3341300.0,21.5041,21.6994,21.4815,21.5341,3341300.0
2011-12-09 10:00:00,28.67,29.22,28.65,29.09,4489100.0,21.5341,21.9472,21.5191,21.8496,4489100.0
2011-12-09 10:10:00,29.09,29.12,28.92,28.96,2456200.0,21.8496,21.8721,21.7219,21.7519,2456200.0
2011-12-09 10:20:00,28.96,29.06,28.91,28.98,2019100.0,21.7519,21.827,21.7144,21.767,2019100.0
2011-12-09 10:30:00,28.99,28.99,28.79,28.82,1033100.0,21.7745,21.7745,21.6243,21.6468,1033100.0
2011-12-09 10:40:00,28.82,28.97,28.76,28.96,1404200.0,21.6468,21.7594,21.6017,21.7519,1404200.0
2011-12-09 10:50:00,28.96,29.05,28.88,29.02,1553600.0,21.7519,21.8195,21.6919,21.797,1553600.0
2011-12-09 11:00:00,29.02,29.09,29.0,29.03,1019600.0,21.797,21.8496,21.782,21.8045,1019600.0
2011-12-09 11:10:00,29.04,29.06,28.87,28.91,930800.0,21.812,21.827,21.6843,21.7144,930800.0
2011-12-09 11:20:00,28.92,29.0,28.9,29.0,770100.0,21.7219,21.782,21.7069,21.782,770100.0
2011-12-09 11:30:00,29.0,29.06,28.99,29.05,885700.0,21.782,21.827,21.7745,21.8195,885700.0
2011-12-09 11:40:00,29.06,29.17,29.0,29.01,1844900.0,21.827,21.9097,21.782,21.7895,1844900.0
2011-12-09 11:50:00,29.01,29.03,28.97,29.0,931500.0,21.7895,21.8045,21.7594,21.782,931500.0
2011-12-09 12:00:00,29.01,29.04,28.97,29.02,810400.0,21.7895,21.812,21.7594,21.797,810400.0
2011-12-09 12:10:00,29.02,29.2,29.02,29.2,1074000.0,21.797,21.9322,21.797,21.9322,1074000.0
2011-12-09 12:20:00,29.19,29.27,29.12,29.13,1502900.0,21.9247,21.9848,21.8721,21.8796,1502900.0
2011-12-09 12:30:00,29.12,29.15,29.03,29.09,1083700.0,21.8721,21.8946,21.8045,21.8496,1083700.0
2011-12-09 12:40:00,29.1,29.22,29.06,29.13,846900.0,21.8571,21.9472,21.827,21.8796,846900.0
2011-12-09 12:50:00,29.13,29.15,29.05,29.06,472300.0,21.8796,21.8946,21.8195,21.827,472300.0
2011-12-09 13:00:00,29.07,29.1,29.0,29.0,682700.0,21.8346,21.8571,21.782,21.782,682700.0
2011-12-09 13:10:00,29.0,29.07,28.98,29.06,468600.0,21.782,21.8346,21.767,21.827,468600.0
2011-12-09 13:20:00,29.06,29.12,29.05,29.05,608800.0,21.827,21.8721,21.8195,21.8195,608800.0
2011-12-09 13:30:00,29.06,29.11,29.04,29.07,471300.0,21.827,21.8646,21.812,21.8346,471300.0
2011-12-09 13:40:00,29.08,29.12,29.05,29.06,339800.0,21.8421,21.8721,21.8195,21.827,339800.0
2011-12-09 13:50:00,29.07,29.08,28.98,29.01,453000.0,21.8346,21.8421,21.767,21.7895,453000.0
2011-12-09 14:00:00,29.0,29.05,29.0,29.02,389300.0,21.782,21.8195,21.782,21.797,389300.0
2011-12-09 14:10:00,29.02,29.03,28.96,28.98,380400.0,21.797,21.8045,21.7519,21.767,380400.0
2011-12-09 14:20:00,28.98,29.0,28.89,28.99,1275400.0,21.767,21.782,21.6994,21.7745,1275400.0
2011-12-09 14:30:00,28.99,29.04,28.94,28.97,968800.0,21.7745,21.812,21.7369,21.7594,968800.0
2011-12-09 14:40:00,28.97,28.98,28.91,28.92,978400.0,21.7594,21.767,21.7144,21.7219,978400.0
2011-12-09 14:50:00,28.92,28.92,28.75,28.76,1593500.0,21.7219,21.7219,21.5942,21.6017,1593500.0
2011-12-09 15:00:00,28.75,28.8,28.64,28.76,1115500.0,21.5942,21.6318,21.5116,21.6017,1115500.0
2011-12-09 15:10:00,28.76,28.81,28.73,28.78,815800.0,21.6017,21.6393,21.5792,21.6167,815800.0
2011-12-09 15:20:00,28.78,28.85,28.77,28.85,1143300.0,21.6167,21.6693,21.6092,21.6693,1143300.0
2011-12-09 15:30:00,28.84,28.86,28.75,28.84,1467900.0,21.6618,21.6768,21.5942,21.6618,1467900.0
2011-12-09 15:40:00,28.84,28.94,28.79,28.8,1911800.0,21.6618,21.7369,21.6243,21.6318,1911800.0
2011-12-09 15:50:00,28.79,28.9,28.74,28.77,3435300.0,21.6243,21.7069,21.5867,21.6092,3435300.0
2011-12-12 09:30:00,27.87,27.9,27.41,27.64,3467700.0,20.9332,20.9558,20.5877,20.7605,3467700.0
2011-12-12 09:40:00,27.64,27.69,27.46,27.66,2154700.0,20.7605,20.798,20.6253,20.7755,2154700.0
2011-12-12 09:50:00,27.68,27.68,27.42,27.46,2182100.0,20.7905,20.7905,20.5952,20.6253,2182100.0
2011-12-12 10:00:00,27.46,27.56,27.45,27.5,1343100.0,20.6253,20.7004,20.6178,20.6553,1343100.0
2011-12-12 10:10:00,27.5,27.53,27.2,27.22,2305600.0,20.6553,20.6779,20.43,20.445,2305600.0
2011-12-12 10:20:00,27.21,27.28,27.16,27.22,1450100.0,20.4375,20.4901,20.4,20.445,1450100.0
2011-12-12 10:30:00,27.23,27.3,27.19,27.2,872000.0,20.4525,20.5051,20.4225,20.43,872000.0
2011-12-12 10:40:00,27.19,27.38,27.16,27.37,1242300.0,20.4225,20.5652,20.4,20.5577,1242300.0
2011-12-12 10:50:00,27.36,27.4,27.27,27.28,866900.0,20.5502,20.5802,20.4826,20.4901,866900.0
2011-12-12 11:00:00,27.29,27.31,27.24,27.25,750700.0,20.4976,20.5126,20.46,20.4676,750700.0
2011-12-12 11:10:00,27.25,27.26,27.11,27.13,1043100.0,20.4676,20.4751,20.3624,20.3774,1043100.0
2011-12-12 11:20:00,27.13,27.34,27.13,27.2,797000.0,20.3774,20.5352,20.3774,20.43,797000.0
2011-12-12 11:30:00,27.21,27.25,27.16,27.23,712800.0,20.4375,20.4676,20.4,20.4525,712800.0
2011-12-12 11:40:00,27.23,27.27,27.1,27.11,1038200.0,20.4525,20.4826,20.3549,20.3624,1038200.0
2011-12-12 11:50:00,27.11,27.14,27.01,27.08,1426400.0,20.3624,20.3849,20.2873,20.3399,1426400.0
2011-12-12 12:00:00,27.07,27.08,26.96,26.99,1349900.0,20.3324,20.3399,20.2497,20.2723,1349900.0
2011-12-12 12:10:00,26.98,27.11,26.96,27.06,893900.0,20.2648,20.3624,20.2497,20.3248,893900.0
2011-12-12 12:20:00,27.06,27.11,27.01,27.06,483100.0,20.3248,20.3624,20.2873,20.3248,483100.0
2011-12-12 12:30:00,27.06,27.16,27.03,27.16,650600.0,20.3248,20.4,20.3023,20.4,650600.0
2011-12-12 12:40:00,27.16,27.18,27.11,27.16,594600.0,20.4,20.415,20.3624,20.4,594600.0
2011-12-12 12:50:00,27.16,27.19,27.13,27.14,559700.0,20.4,20.4225,20.3774,20.3849,559700.0
2011-12-12 13:00:00,27.14,27.17,27.08,27.09,645300.0,20.3849,20.4075,20.3399,20.3474,645300.0
2011-12-12 13:10:00,27.1,27.14,27.06,27.12,521800.0,20.3549,20.3849,20.3248,20.3699,521800.0
2011-12-12 13:20:00,27.12,27.29,27.1,27.28,645900.0,20.3699,20.4976,20.3549,20.4901,645900.0
2011-12-12 13:30:00,27.28,27.28,27.21,27.24,407400.0,20.4901,20.4901,20.4375,20.46,407400.0
2011-12-12 13:40:00,27.25,27.29,27.23,27.27,389300.0,20.4676,20.4976,20.4525,20.4826,389300.0
2011-12-12 13:50:00,27.26,27.3,27.21,27.24,520500.0,20.4751,20.5051,20.4375,20.46,520500.0
2011-12-12 14:00:00,27.24,27.25,27.1,27.13,775400.0,20.46,20.4676,20.3549,20.3774,775400.0
2011-12-12 14:10:00,27.13,27.19,27.1,27.18,652800.0,20.3774,20.4225,20.3549,20.415,652800.0
2011-12-12 14:20:00,27.17,27.27,27.17,27.24,929700.0,20.4075,20.4826,20.4075,20.46,929700.0
2011-12-12 14:30:00,27.24,27.24,27.1,27.11,869100.0,20.46,20.46,20.3549,20.3624,869100.0
2011-12-12 14:40:00,27.11,27.12,27.06,27.08,799400.0,20.3624,20.3699,20.3248,20.3399,799400.0
2011-12-12 14:50:00,27.08,27.19,27.06,27.16,820600.0,20.3399,20.4225,20.3248,20.4,820600.0
2011-12-12 15:00:00,27.17,27.18,27.04,27.06,783300.0,20.4075,20.415,20.3098,20.3248,783300.0
2011-12-12 15:10:00,27.05,27.09,27.05,27.05,1094700.0,20.3173,20.3474,20.3173,20.3173,1094700.0
2011-12-12 15:20:00,27.05,27.22,27.01,27.16,1600300.0,20.3173,20.445,20.2873,20.4,1600300.0
2011-12-12 15:30:00,27.16,27.25,27.13,27.22,1547300.0,20.4,20.4676,20.3774,20.445,1547300.0
2011-12-12 15:40:00,27.23,27.3,27.15,27.21,2347900.0,20.4525,20.5051,20.3924,20.4375,2347900.0
2011-12-12 15:50:00,27.21,27.27,27.16,27.24,4021100.0,20.4375,20.4826,20.4,20.46,4021100.0
2011-12-13 09:30:00,27.57,27.6,27.3,27.38,2497300.0,20.7079,20.7304,20.5051,20.5652,2497300.0
2011-12-13 09:40:00,27.37,27.54,27.32,27.54,1478700.0,20.5577,20.6854,20.5201,20.6854,1478700.0
2011-12-13 09:50:00,27.53,27.63,27.45,27.51,1570000.0,20.6779,20.753,20.6178,20.6628,1570000.0
2011-12-13 10:00:00,27.52,27.68,27.5,27.63,1452000.0,20.6704,20.7905,20.6553,20.753,1452000.0
2011-12-13 10:10:00,27.63,27.65,27.52,27.55,815100.0,20.753,20.768,20.6704,20.6929,815100.0
2011-12-13 10:20:00,27.55,27.61,27.45,27.48,1053800.0,20.6929,20.7379,20.6178,20.6403,1053800.0
2011-12-13 10:30:00,27.48,27.58,27.47,27.52,1489200.0,20.6403,20.7154,20.6328,20.6704,1489200.0
2011-12-13 10:40:00,27.52,27.53,27.31,27.43,2195500.0,20.6704,20.6779,20.5126,20.6028,2195500.0
2011-12-13 10:50:00,27.43,27.62,27.42,27.53,1425600.0,20.6028,20.7455,20.5952,20.6779,1425600.0
2011-12-13 11:00:00,27.52,27.55,27.32,27.35,1484300.0,20.6704,20.6929,20.5201,20.5427,1484300.0
2011-12-13 11:10:00,27.36,27.46,27.36,27.41,747500.0,20.5502,20.6253,20.5502,20.5877,747500.0
2011-12-13 11:20:00,27.41,27.54,27.38,27.53,639400.0,20.5877,20.6854,20.5652,20.6779,639400.0
2011-12-13 11:30:00,27.54,27.6,27.51,27.58,602300.0,20.6854,20.7304,20.6628,20.7154,602300.0
2011-12-13 11:40:00,27.58,27.59,27.51,27.55,493100.0,20.7154,20.7229,20.6628,20.6929,493100.0
2011-12-13 11:50:00,27.55,27.6,27.53,27.59,343300.0,20.6929,20.7304,20.6779,20.7229,343300.0
2011-12-13 12:00:00,27.59,27.64,27.58,27.62,555100.0,20.7229,20.7605,20.7154,20.7455,555100.0
2011-12-13 12:10:00,27.61,27.62,27.56,27.57,377100.0,20.7379,20.7455,20.7004,20.7079,377100.0
2011-12-13 12:20:00,27.57,27.61,27.53,27.55,381900.0,20.7079,20.7379,20.6779,20.6929,381900.0
2011-12-13 12:30:00,27.55,27.61,27.54,27.56,390500.0,20.6929,20.7379,20.6854,20.7004,390500.0
2011-12-13 12:40:00,27.56,27.63,27.54,27.63,454100.0,20.7004,20.753,20.6854,20.753,454100.0
2011-12-13 12:50:00,27.63,27.67,27.59,27.63,596000.0,20.753,20.783,20.7229,20.753,596000.0
2011-12-13 13:00:00,27.62,27.63,27.52,27.54,786200.0,20.7455,20.753,20.6704,20.6854,786200.0
2011-12-13 13:10:00,27.54,27.6,27.53,27.59,355400.0,20.6854,20.7304,20.6779,20.7229,355400.0
2011-12-13 13:20:00,27.59,27.6,27.52,27.55,496900.0,20.7229,20.7304,20.6704,20.6929,496900.0
2011-12-13 13:30:00,27.54,27.58,27.5,27.53,449700.0,20.6854,20.7154,20.6553,20.6779,449700.0
2011-12-13 13:40:00,27.53,27.62,27.52,27.6,486600.0,20.6779,20.7455,20.6704,20.7304,486600.0
2011-12-13 13:50:00,27.59,27.7,27.59,27.67,617700.0,20.7229,20.8055,20.7229,20.783,617700.0
2011-12-13 14:00:00,27.67,27.7,27.66,27.68,421400.0,20.783,20.8055,20.7755,20.7905,421400.0
2011-12-13 14:10:00,27.68,27.69,27.45,27.45,1281800.0,20.7905,20.798,20.6178,20.6178,1281800.0
2011-12-13 14:20:00,27.46,27.49,27.33,27.42,2118900.0,20.6253,20.6478,20.5276,20.5952,2118900.0
2011-12-13 14:30:00,27.41,27.42,27.1,27.1,1709500.0,20.5877,20.5952,20.3549,20.3549,1709500.0
2011-12-13 14:40:00,27.1,27.11,26.74,26.79,3392900.0,20.3549,20.3624,20.0845,20.122,3392900.0
2011-12-13 14:50:00,26.79,27.09,26.78,26.96,2204300.0,20.122,20.3474,20.1145,20.2497,2204300.0
2011-12-13 15:00:00,26.96,27.1,26.94,26.99,1374900.0,20.2497,20.3549,20.2347,20.2723,1374900.0
2011-12-13 15:10:00,26.99,27.01,26.72,26.77,1462200.0,20.2723,20.2873,20.0695,20.107,1462200.0
2011-12-13 15:20:00,26.78,26.84,26.61,26.66,1883100.0,20.1145,20.1596,19.9868,20.0244,1883100.0
2011-12-13 15:30:00,26.66,26.67,26.34,26.48,2835500.0,20.0244,20.0319,19.784,19.8892,2835500.0
2011-12-13 15:40:00,26.47,26.65,26.43,26.63,2989800.0,19.8817,20.0169,19.8516,20.0019,2989800.0
2011-12-13 15:50:00,26.64,26.91,26.45,26.88,5734000.0,20.0094,20.2122,19.8667,20.1896,5734000.0
2011-12-14 09:30:00,26.45,27.0,26.37,27.0,2309300.0,19.8667,20.2798,19.8066,20.2798,2309300.0
2011-12-14 09:40:00,27.0,27.19,26.62,26.74,2357100.0,20.2798,20.4225,19.9944,20.0845,2357100.0
2011-12-14 09:50:00,26.74,26.77,26.56,26.65,1530300.0,20.0845,20.107,19.9493,20.0169,1530300.0
2011-12-14 10:00:00,26.64,26.65,26.26,26.27,2106500.0,20.0094,20.0169,19.724,19.7315,2106500.0
2011-12-14 10:10:00,26.27,26.41,26.21,26.38,2035600.0,19.7315,19.8366,19.6864,19.8141,2035600.0
2011-12-14 10:20:00,26.38,26.41,26.25,26.33,1573300.0,19.8141,19.8366,19.7164,19.7765,1573300.0
2011-12-14 10:30:00,26.33,26.37,26.22,26.24,3363600.0,19.7765,19.8066,19.6939,19.7089,3363600.0
2011-12-14 10:40:00,26.24,26.27,26.09,26.2,2598000.0,19.7089,19.7315,19.5963,19.6789,2598000.0
2011-12-14 10:50:00,26.2,26.21,26.06,26.12,1509300.0,19.6789,19.6864,19.5737,19.6188,1509300.0
2011-12-14 11:00:00,26.12,26.18,26.02,26.02,1899100.0,19.6188,19.6639,19.5437,19.5437,1899100.0
2011-12-14 11:10:00,26.02,26.15,26.0,26.03,1505100.0,19.5437,19.6413,19.5287,19.5512,1505100.0
2011-12-14 11:20:00,26.03,26.07,26.0,26.05,1076100.0,19.5512,19.5813,19.5287,19.5662,1076100.0
2011-12-14 11:30:00,26.05,26.06,26.0,26.04,1229300.0,19.5662,19.5737,19.5287,19.5587,1229300.0
2011-12-14 11:40:00,26.03,26.14,26.02,26.11,983600.0,19.5512,19.6338,19.5437,19.6113,983600.0
2011-12-14 11:50:00,26.11,26.16,26.08,26.11,1409000.0,19.6113,19.6489,19.5888,19.6113,1409000.0
2011-12-14 12:00:00,26.1,26.19,26.05,26.19,901700.0,19.6038,19.6714,19.5662,19.6714,901700.0
2011-12-14 12:10:00,26.19,26.29,26.18,26.26,1411300.0,19.6714,19.7465,19.6639,19.724,1411300.0
2011-12-14 12:20:00,26.25,26.29,26.17,26.28,1100900.0,19.7164,19.7465,19.6564,19.739,1100900.0
2011-12-14 12:30:00,26.27,26.34,26.26,26.3,1450800.0,19.7315,19.784,19.724,19.754,1450800.0
2011-12-14 12:40:00,26.29,26.33,26.29,26.3,1479000.0,19.7465,19.7765,19.7465,19.754,1479000.0
2011-12-14 12:50:00,26.31,26.32,26.24,26.28,632000.0,19.7615,19.769,19.7089,19.739,632000.0
2011-12-14 13:00:00,26.29,26.37,26.22,26.28,1142200.0,19.7465,19.8066,19.6939,19.739,1142200.0
2011-12-14 13:10:00,26.28,26.42,26.28,26.41,1117500.0,19.739,19.8441,19.739,19.8366,1117500.0
2011-12-14 13:20:00,26.41,26.49,26.36,26.46,1006700.0,19.8366,19.8967,19.7991,19.8742,1006700.0
2011-12-14 13:30:00,26.46,26.5,26.39,26.47,1324500.0,19.8742,19.9042,19.8216,19.8817,1324500.0
2011-12-14 13:40:00,26.47,26.47,26.29,26.29,1111700.0,19.8817,19.8817,19.7465,19.7465,1111700.0
2011-12-14 13:50:00,26.29,26.33,26.21,26.31,1033900.0,19.7465,19.7765,19.6864,19.7615,1033900.0
2011-12-14 14:00:00,26.3,26.36,26.24,26.28,1406300.0,19.754,19.7991,19.7089,19.739,1406300.0
2011-12-14 14:10:00,26.28,26.33,26.2,26.24,1340800.0,19.739,19.7765,19.6789,19.7089,1340800.0
2011-12-14 14:20:00,26.24,26.31,26.22,26.25,1140200.0,19.7089,19.7615,19.6939,19.7164,1140200.0
2011-12-14 14:30:00,26.25,26.26,26.08,26.12,1359800.0,19.7164,19.724,19.5888,19.6188,1359800.0
2011-12-14 14:40:00,26.12,26.28,26.12,26.25,1073100.0,19.6188,19.739,19.6188,19.7164,1073100.0
2011-12-14 14:50:00,26.25,26.25,26.08,26.16,951200.0,19.7164,19.7164,19.5888,19.6489,951200.0
2011-12-14 15:00:00,26.15,26.18,26.01,26.03,1703100.0,19.6413,19.6639,19.5362,19.5512,1703100.0
2011-12-14 15:10:00,26.03,26.19,26.02,26.11,2074800.0,19.5512,19.6714,19.5437,19.6113,2074800.0
2011-12-14 15:20:00,26.1,26.13,26.01,26.13,2245500.0,19.6038,19.6263,19.5362,19.6263,2245500.0
2011-12-14 15:30:00,26.12,26.15,26.0,26.02,2417300.0,19.6188,19.6413,19.5287,19.5437,2417300.0
2011-12-14 15:40:00,26.03,26.14,25.92,26.11,3826600.0,19.5512,19.6338,19.4686,19.6113,3826600.0
2011-12-14 15:50:00,26.11,26.11,25.98,26.04,4253600.0,19.6113,19.6113,19.5137,19.5587,4253600.0
2011-12-15 09:30:00,26.62,26.75,26.45,26.62,2821000.0,19.9944,20.092,19.8667,19.9944,2821000.0
2011-12-15 09:40:00,26.63,26.69,26.58,26.66,1618200.0,20.0019,20.0469,19.9643,20.0244,1618200.0
2011-12-15 09:50:00,26.67,26.83,26.63,26.77,1740700.0,20.0319,20.1521,20.0019,20.107,1740700.0
2011-12-15 10:00:00,26.77,26.9,26.71,26.85,2825500.0,20.107,20.2047,20.062,20.1671,2825500.0
2011-12-15 10:10:00,26.85,26.86,26.71,26.78,1438900.0,20.1671,20.1746,20.062,20.1145,1438900.0
2011-12-15 10:20:00,26.77,26.82,26.66,26.7,677600.0,20.107,20.1446,20.0244,20.0544,677600.0
2011-12-15 10:30:00,26.71,26.73,26.36,26.37,1854400.0,20.062,20.077,19.7991,19.8066,1854400.0
2011-12-15 10:40:00,26.38,26.4,26.14,26.33,2481100.0,19.8141,19.8291,19.6338,19.7765,2481100.0
2011-12-15 10:50:00,26.32,26.37,26.16,26.23,1265300.0,19.769,19.8066,19.6489,19.7014,1265300.0
2011-12-15 11:00:00,26.23,26.32,26.2,26.24,916900.0,19.7014,19.769,19.6789,19.7089,916900.0
2011-12-15 11:10:00,26.25,26.37,26.24,26.33,602000.0,19.7164,19.8066,19.7089,19.7765,602000.0
2011-12-15 11:20:00,26.33,26.4,26.31,26.36,777300.0,19.7765,19.8291,19.7615,19.7991,777300.0
2011-12-15 11:30:00,26.35,26.38,26.26,26.27,844700.0,19.7916,19.8141,19.724,19.7315,844700.0
2011-12-15 11:40:00,26.27,26.29,26.18,26.18,692700.0,19.7315,19.7465,19.6639,19.6639,692700.0
2011-12-15 11:50:00,26.18,26.19,26.06,26.16,992000.0,19.6639,19.6714,19.5737,19.6489,992000.0
2011-12-15 12:00:00,26.17,26.25,26.16,26.23,659600.0,19.6564,19.7164,19.6489,19.7014,659600.0
2011-12-15 12:10:00,26.23,26.29,26.17,26.28,495000.0,19.7014,19.7465,19.6564,19.739,495000.0
2011-12-15 12:20:00,26.28,26.38,26.28,26.34,982300.0,19.739,19.8141,19.739,19.784,982300.0
2011-12-15 12:30:00,26.35,26.4,26.33,26.36,497600.0,19.7916,19.8291,19.7765,19.7991,497600.0
2011-12-15 12:40:00,26.36,26.37,26.26,26.3,550200.0,19.7991,19.8066,19.724,19.754,550200.0
2011-12-15 12:50:00,26.3,26.31,26.19,26.24,577800.0,19.754,19.7615,19.6714,19.7089,577800.0
2011-12-15 13:00:00,26.24,26.32,26.22,26.32,447500.0,19.7089,19.769,19.6939,19.769,447500.0
2011-12-15 13:10:00,26.31,26.33,26.23,26.26,562100.0,19.7615,19.7765,19.7014,19.724,562100.0
2011-12-15 13:20:00,26.27,26.3,26.24,26.26,447900.0,19.7315,19.754,19.7089,19.724,447900.0
2011-12-15 13:30:00,26.26,26.28,26.11,26.18,571900.0,19.724,19.739,19.6113,19.6639,571900.0
2011-12-15 13:40:00,26.18,26.35,26.16,26.29,713600.0,19.6639,19.7916,19.6489,19.7465,713600.0
2011-12-15 13:50:00,26.29,26.29,26.18,26.18,602600.0,19.7465,19.7465,19.6639,19.6639,602600.0
2011-12-15 14:00:00,26.19,26.24,26.15,26.19,387100.0,19.6714,19.7089,19.6413,19.6714,387100.0
2011-12-15 14:10:00,26.18,26.25,26.18,26.21,406200.0,19.6639,19.7164,19.6639,19.6864,406200.0
2011-12-15 14:20:00,26.21,26.25,26.14,26.16,417600.0,19.6864,19.7164,19.6338,19.6489,417600.0
2011-12-15 14:30:00,26.16,26.18,26.09,26.15,755900.0,19.6489,19.6639,19.5963,19.6413,755900.0
2011-12-15 14:40:00,26.14,26.16,26.05,26.07,775700.0,19.6338,19.6489,19.5662,19.5813,775700.0
2011-12-15 14:50:00,26.08,26.14,26.06,26.07,731200.0,19.5888,19.6338,19.5737,19.5813,731200.0
2011-12-15 15:00:00,26.07,26.13,26.06,26.12,588800.0,19.5813,19.6263,19.5737,19.6188,588800.0
2011-12-15 15:10:00,26.12,26.21,26.1,26.18,696500.0,19.6188,19.6864,19.6038,19.6639,696500.0
2011-12-15 15:20:00,26.18,26.18,26.08,26.11,888500.0,19.6639,19.6639,19.5888,19.6113,888500.0
2011-12-15 15:30:00,26.11,26.15,26.07,26.11,1154000.0,19.6113,19.6413,19.5813,19.6113,1154000.0
2011-12-15 15:40:00,26.11,26.11,25.95,26.04,2524000.0,19.6113,19.6113,19.4911,19.5587,2524000.0
2011-12-15 15:50:00,26.04,26.04,25.88,25.92,3229200.0,19.5587,19.5587,19.4385,19.4686,3229200.0
2011-12-16 09:30:00,26.25,26.31,26.11,26.15,4304100.0,19.7164,19.7615,19.6113,19.6413,4304100.0
2011-12-16 09:40:00,26.16,26.26,26.15,26.23,2301900.0,19.6489,19.724,19.6413,19.7014,2301900.0
2011-12-16 09:50:00,26.23,26.43,26.22,26.36,1611300.0,19.7014,19.8516,19.6939,19.7991,1611300.0
2011-12-16 10:00:00,26.37,26.58,26.31,26.51,1692400.0,19.8066,19.9643,19.7615,19.9117,1692400.0
2011-12-16 10:10:00,26.51,26.55,26.48,26.52,982400.0,19.9117,19.9418,19.8892,19.9192,982400.0
2011-12-16 10:20:00,26.52,26.53,26.35,26.38,889200.0,19.9192,19.9268,19.7916,19.8141,889200.0
2011-12-16 10:30:00,26.38,26.4,26.3,26.38,908400.0,19.8141,19.8291,19.754,19.8141,908400.0
2011-12-16 10:40:00,26.37,26.4,26.35,26.36,664800.0,19.8066,19.8291,19.7916,19.7991,664800.0
2011-12-16 10:50:00,26.37,26.38,26.27,26.31,817500.0,19.8066,19.8141,19.7315,19.7615,817500.0
2011-12-16 11:00:00,26.32,26.37,26.28,26.32,745800.0,19.769,19.8066,19.739,19.769,745800.0
2011-12-16 11:10:00,26.32,26.33,26.22,26.24,630700.0,19.769,19.7765,19.6939,19.7089,630700.0
2011-12-16 11:20:00,26.24,26.28,26.21,26.26,539500.0,19.7089,19.739,19.6864,19.724,539500.0
2011-12-16 11:30:00,26.27,26.3,26.21,26.22,576500.0,19.7315,19.754,19.6864,19.6939,576500.0
2011-12-16 11:40:00,26.22,26.27,26.17,26.17,894300.0,19.6939,19.7315,19.6564,19.6564,894300.0
2011-12-16 11:50:00,26.17,26.2,26.05,26.07,1421500.0,19.6564,19.6789,19.5662,19.5813,1421500.0
2011-12-16 12:00:00,26.07,26.14,26.01,26.13,893400.0,19.5813,19.6338,19.5362,19.6263,893400.0
2011-12-16 12:10:00,26.13,26.15,26.07,26.09,482100.0,19.6263,19.6413,19.5813,19.5963,482100.0
2011-12-16 12:20:00,26.09,26.1,26.0,26.0,1230600.0,19.5963,19.6038,19.5287,19.5287,1230600.0
2011-12-16 12:30:00,26.01,26.02,25.91,25.98,1172500.0,19.5362,19.5437,19.4611,19.5137,1172500.0
2011-12-16 12:40:00,25.98,26.02,25.86,25.94,1149400.0,19.5137,19.5437,19.4235,19.4836,1149400.0
2011-12-16 12:50:00,25.94,26.02,25.89,25.97,918300.0,19.4836,19.5437,19.4461,19.5061,918300.0
2011-12-16 13:00:00,25.97,26.02,25.95,25.98,976800.0,19.5061,19.5437,19.4911,19.5137,976800.0
2011-12-16 13:10:00,25.98,26.05,25.97,26.04,740000.0,19.5137,19.5662,19.5061,19.5587,740000.0
2011-12-16 13:20:00,26.04,26.07,26.03,26.05,410700.0,19.5587,19.5813,19.5512,19.5662,410700.0
2011-12-16 13:30:00,26.05,26.07,25.96,25.97,504700.0,19.5662,19.5813,19.4986,19.5061,504700.0
2011-12-16 13:40:00,25.96,26.0,25.9,26.0,586300.0,19.4986,19.5287,19.4536,19.5287,586300.0
2011-12-16 13:50:00,26.01,26.04,25.85,25.9,1019800.0,19.5362,19.5587,19.416,19.4536,1019800.0
2011-12-16 14:00:00,25.9,25.93,25.83,25.84,808600.0,19.4536,19.4761,19.401,19.4085,808600.0
2011-12-16 14:10:00,25.84,25.9,25.81,25.87,606600.0,19.4085,19.4536,19.386,19.431,606600.0
2011-12-16 14:20:00,25.87,25.88,25.75,25.75,927400.0,19.431,19.4385,19.3409,19.3409,927400.0
2011-12-16 14:30:00,25.75,25.88,25.7,25.86,915800.0,19.3409,19.4385,19.3033,19.4235,915800.0
2011-12-16 14:40:00,25.86,25.97,25.84,25.94,908100.0,19.4235,19.5061,19.4085,19.4836,908100.0
2011-12-16 14:50:00,25.94,25.96,25.87,25.91,533600.0,19.4836,19.4986,19.431,19.4611,533600.0
2011-12-16 15:00:00,25.91,25.93,25.85,25.89,756500.0,19.4611,19.4761,19.416,19.4461,756500.0
2011-12-16 15:10:00,25.89,25.99,25.88,25.94,818400.0,19.4461,19.5212,19.4385,19.4836,818400.0
2011-12-16 15:20:00,25.95,25.98,25.83,25.9,952500.0,19.4911,19.5137,19.401,19.4536,952500.0
2011-12-16 15:30:00,25.91,25.99,25.89,25.9,1033500.0,19.4611,19.5212,19.4461,19.4536,1033500.0
2011-12-16 15:40:00,25.9,25.97,25.85,25.93,1263800.0,19.4536,19.5061,19.416,19.4761,1263800.0
2011-12-16 15:50:00,25.93,26.04,25.91,26.0,3877300.0,19.4761,19.5587,19.4611,19.5287,3877300.0
2011-12-19 09:30:00,26.05,26.07,25.7,25.72,2390200.0,19.5662,19.5813,19.3033,19.3184,2390200.0
2011-12-19 09:40:00,25.72,25.73,25.45,25.49,2645000.0,19.3184,19.3259,19.1156,19.1456,2645000.0
2011-12-19 09:50:00,25.48,25.49,25.12,25.22,2836200.0,19.1381,19.1456,18.8677,18.9428,2836200.0
2011-12-19 10:00:00,25.22,25.32,25.06,25.06,2149700.0,18.9428,19.0179,18.8226,18.8226,2149700.0
2011-12-19 10:10:00,25.07,25.13,24.88,25.05,4211300.0,18.8301,18.8752,18.6874,18.8151,4211300.0
2011-12-19 10:20:00,25.06,25.1,24.9,25.01,2766400.0,18.8226,18.8527,18.7025,18.7851,2766400.0
2011-12-19 10:30:00,25.01,25.14,25.0,25.08,2478900.0,18.7851,18.8827,18.7776,18.8377,2478900.0
2011-12-19 10:40:00,25.07,25.14,24.88,24.95,2272400.0,18.8301,18.8827,18.6874,18.74,2272400.0
2011-12-19 10:50:00,24.95,24.97,24.78,24.83,2803800.0,18.74,18.755,18.6123,18.6499,2803800.0
2011-12-19 11:00:00,24.83,24.84,24.51,24.54,3410900.0,18.6499,18.6574,18.4095,18.4321,3410900.0
2011-12-19 11:10:00,24.54,24.67,24.53,24.6,1661100.0,18.4321,18.5297,18.4246,18.4771,1661100.0
2011-12-19 11:20:00,24.6,24.65,24.53,24.62,1591000.0,18.4771,18.5147,18.4246,18.4922,1591000.0
2011-12-19 11:30:00,24.62,24.64,24.55,24.55,1153800.0,18.4922,18.5072,18.4396,18.4396,1153800.0
2011-12-19 11:40:00,24.56,24.6,24.46,24.54,2159600.0,18.4471,18.4771,18.372,18.4321,2159600.0
2011-12-19 11:50:00,24.53,24.61,24.41,24.42,1746000.0,18.4246,18.4846,18.3344,18.3419,1746000.0
2011-12-19 12:00:00,24.41,24.7,24.4,24.7,2117400.0,18.3344,18.5522,18.3269,18.5522,2117400.0
2011-12-19 12:10:00,24.7,24.75,24.63,24.69,1838200.0,18.5522,18.5898,18.4997,18.5447,1838200.0
2011-12-19 12:20:00,24.68,24.8,24.68,24.76,658000.0,18.5372,18.6274,18.5372,18.5973,658000.0
2011-12-19 12:30:00,24.76,24.77,24.66,24.72,981900.0,18.5973,18.6048,18.5222,18.5673,981900.0
2011-12-19 12:40:00,24.72,24.83,24.71,24.81,739000.0,18.5673,18.6499,18.5598,18.6349,739000.0
2011-12-19 12:50:00,24.81,24.92,24.78,24.9,730400.0,18.6349,18.7175,18.6123,18.7025,730400.0
2011-12-19 13:00:00,24.91,25.07,24.87,25.03,1633800.0,18.71,18.8301,18.6799,18.8001,1633800.0
2011-12-19 13:10:00,25.03,25.07,24.94,24.95,1075000.0,18.8001,18.8301,18.7325,18.74,1075000.0
2011-12-19 13:20:00,24.94,24.97,24.9,24.93,644500.0,18.7325,18.755,18.7025,18.725,644500.0
2011-12-19 13:30:00,24.93,24.94,24.83,24.87,562600.0,18.725,18.7325,18.6499,18.6799,562600.0
2011-12-19 13:40:00,24.88,25.12,24.86,25.08,1584500.0,18.6874,18.8677,18.6724,18.8377,1584500.0
2011-12-19 13:50:00,25.1,25.24,25.08,25.11,1703100.0,18.8527,18.9578,18.8377,18.8602,1703100.0
2011-12-19 14:00:00,25.11,25.16,25.06,25.08,645700.0,18.8602,18.8977,18.8226,18.8377,645700.0
2011-12-19 14:10:00,25.07,25.07,24.94,24.98,819500.0,18.8301,18.8301,18.7325,18.7625,819500.0
2011-12-19 14:20:00,24.98,25.05,24.95,25.03,798000.0,18.7625,18.8151,18.74,18.8001,798000.0
2011-12-19 14:30:00,25.02,25.06,24.97,25.06,824000.0,18.7926,18.8226,18.755,18.8226,824000.0
2011-12-19 14:40:00,25.06,25.08,25.0,25.04,736700.0,18.8226,18.8377,18.7776,18.8076,736700.0
2011-12-19 14:50:00,25.03,25.16,25.01,25.16,850600.0,18.8001,18.8977,18.7851,18.8977,850600.0
2011-12-19 15:00:00,25.16,25.18,24.78,24.82,1797200.0,18.8977,18.9128,18.6123,18.6424,1797200.0
2011-12-19 15:10:00,24.8,24.88,24.71,24.83,1684300.0,18.6274,18.6874,18.5598,18.6499,1684300.0
2011-12-19 15:20:00,24.84,24.86,24.76,24.77,1870800.0,18.6574,18.6724,18.5973,18.6048,1870800.0
2011-12-19 15:30:00,24.77,24.94,24.75,24.93,1569400.0,18.6048,18.7325,18.5898,18.725,1569400.0
2011-12-19 15:40:00,24.93,24.94,24.7,24.71,2604200.0,18.725,18.7325,18.5522,18.5598,2604200.0
2011-12-19 15:50:00,24.71,24.84,24.7,24.83,4151300.0,18.5598,18.6574,18.5522,18.6499,4151300.0
2011-12-20 09:30:00,25.51,25.75,25.33,25.49,5168200.0,19.1606,19.3409,19.0254,19.1456,5168200.0
2011-12-20 09:40:00,25.49,25.88,25.44,25.7,4572300.0,19.1456,19.4385,19.1081,19.3033,4572300.0
2011-12-20 09:50:00,25.7,25.75,25.49,25.72,2871900.0,19.3033,19.3409,19.1456,19.3184,2871900.0
2011-12-20 10:00:00,25.72,25.75,25.49,25.51,1789900.0,19.3184,19.3409,19.1456,19.1606,1789900.0
2011-12-20 10:10:00,25.51,25.71,25.51,25.64,1448900.0,19.1606,19.3109,19.1606,19.2583,1448900.0
2011-12-20 10:20:00,25.65,25.86,25.62,25.8,1760600.0,19.2658,19.4235,19.2433,19.3785,1760600.0
2011-12-20 10:30:00,25.8,25.88,25.73,25.74,1467600.0,19.3785,19.4385,19.3259,19.3334,1467600.0
2011-12-20 10:40:00,25.75,25.81,25.71,25.72,1251900.0,19.3409,19.386,19.3109,19.3184,1251900.0
2011-12-20 10:50:00,25.72,25.84,25.71,25.73,1362200.0,19.3184,19.4085,19.3109,19.3259,1362200.0
2011-12-20 11:00:00,25.74,25.84,25.73,25.74,1438400.0,19.3334,19.4085,19.3259,19.3334,1438400.0
2011-12-20 11:10:00,25.75,25.83,25.74,25.81,1067900.0,19.3409,19.401,19.3334,19.386,1067900.0
2011-12-20 11:20:00,25.81,25.81,25.63,25.66,1271000.0,19.386,19.386,19.2508,19.2733,1271000.0
2011-12-20 11:30:00,25.65,25.7,25.55,25.62,829000.0,19.2658,19.3033,19.1907,19.2433,829000.0
2011-12-20 11:40:00,25.62,25.7,25.57,25.69,939900.0,19.2433,19.3033,19.2057,19.2958,939900.0
2011-12-20 11:50:00,25.7,25.75,25.6,25.61,859100.0,19.3033,19.3409,19.2282,19.2357,859100.0
2011-12-20 12:00:00,25.6,25.66,25.59,25.61,833400.0,19.2282,19.2733,19.2207,19.2357,833400.0
2011-12-20 12:10:00,25.62,25.68,25.61,25.62,821900.0,19.2433,19.2883,19.2357,19.2433,821900.0
2011-12-20 12:20:00,25.62,25.68,25.61,25.64,726000.0,19.2433,19.2883,19.2357,19.2583,726000.0
2011-12-20 12:30:00,25.65,25.65,25.61,25.63,592100.0,19.2658,19.2658,19.2357,19.2508,592100.0
2011-12-20 12:40:00,25.63,25.66,25.61,25.63,711700.0,19.2508,19.2733,19.2357,19.2508,711700.0
2011-12-20 12:50:00,25.63,25.67,25.61,25.63,736200.0,19.2508,19.2808,19.2357,19.2508,736200.0
2011-12-20 13:00:00,25.63,25.75,25.62,25.74,1168200.0,19.2508,19.3409,19.2433,19.3334,1168200.0
2011-12-20 13:10:00,25.74,25.78,25.68,25.69,784500.0,19.3334,19.3634,19.2883,19.2958,784500.0
2011-12-20 13:20:00,25.69,25.78,25.68,25.74,836200.0,19.2958,19.3634,19.2883,19.3334,836200.0
2011-12-20 13:30:00,25.75,25.79,25.72,25.77,818800.0,19.3409,19.3709,19.3184,19.3559,818800.0
2011-12-20 13:40:00,25.77,25.8,25.74,25.78,556400.0,19.3559,19.3785,19.3334,19.3634,556400.0
2011-12-20 13:50:00,25.78,25.8,25.73,25.75,675400.0,19.3634,19.3785,19.3259,19.3409,675400.0
2011-12-20 14:00:00,25.76,25.8,25.71,25.78,1409200.0,19.3484,19.3785,19.3109,19.3634,1409200.0
2011-12-20 14:10:00,25.78,25.8,25.74,25.78,579200.0,19.3634,19.3785,19.3334,19.3634,579200.0
2011-12-20 14:20:00,25.78,25.88,25.76,25.88,1045100.0,19.3634,19.4385,19.3484,19.4385,1045100.0
2011-12-20 14:30:00,25.88,25.98,25.88,25.92,1667800.0,19.4385,19.5137,19.4385,19.4686,1667800.0
2011-12-20 14:40:00,25.92,26.08,25.91,25.98,2505100.0,19.4686,19.5888,19.4611,19.5137,2505100.0
2011-12-20 14:50:00,25.99,26.05,25.98,25.99,1136600.0,19.5212,19.5662,19.5137,19.5212,1136600.0
2011-12-20 15:00:00,25.99,26.12,25.99,26.09,1482600.0,19.5212,19.6188,19.5212,19.5963,1482600.0
2011-12-20 15:10:00,26.09,26.15,26.05,26.05,1286800.0,19.5963,19.6413,19.5662,19.5662,1286800.0
2011-12-20 15:20:00,26.05,26.09,26.01,26.06,2220200.0,19.5662,19.5963,19.5362,19.5737,2220200.0
2011-12-20 15:30:00,26.06,26.1,25.95,26.06,2387900.0,19.5737,19.6038,19.4911,19.5737,2387900.0
2011-12-20 15:40:00,26.07,26.14,26.0,26.02,2357700.0,19.5813,19.6338,19.5287,19.5437,2357700.0
2011-12-20 15:50:00,26.02,26.03,25.9,25.94,4311100.0,19.5437,19.5512,19.4536,19.4836,4311100.0
2011-12-21 09:30:00,26.1,26.2,25.65,25.71,2644300.0,19.6038,19.6789,19.2658,19.3109,2644300.0
2011-12-21 09:40:00,25.72,25.8,25.58,25.64,2031500.0,19.3184,19.3785,19.2132,19.2583,2031500.0
2011-12-21 09:50:00,25.65,25.79,25.59,25.74,1451000.0,19.2658,19.3709,19.2207,19.3334,1451000.0
2011-12-21 10:00:00,25.74,25.76,25.5,25.52,1899600.0,19.3334,19.3484,19.1531,19.1681,1899600.0
2011-12-21 10:10:00,25.52,25.72,25.5,25.69,1172900.0,19.1681,19.3184,19.1531,19.2958,1172900.0
2011-12-21 10:20:00,25.69,25.83,25.66,25.67,978300.0,19.2958,19.401,19.2733,19.2808,978300.0
2011-12-21 10:30:00,25.67,25.79,25.65,25.68,686200.0,19.2808,19.3709,19.2658,19.2883,686200.0
2011-12-21 10:40:00,25.68,25.71,25.55,25.62,778700.0,19.2883,19.3109,19.1907,19.2433,778700.0
2011-12-21 10:50:00,25.62,25.62,25.52,25.54,651600.0,19.2433,19.2433,19.1681,19.1832,651600.0
2011-12-21 11:00:00,25.55,25.56,25.41,25.56,1368000.0,19.1907,19.1982,19.0855,19.1982,1368000.0
2011-12-21 11:10:00,25.56,25.59,25.47,25.5,1124300.0,19.1982,19.2207,19.1306,19.1531,1124300.0
2011-12-21 11:20:00,25.5,25.54,25.44,25.52,886600.0,19.1531,19.1832,19.1081,19.1681,886600.0
2011-12-21 11:30:00,25.52,25.58,25.51,25.52,452500.0,19.1681,19.2132,19.1606,19.1681,452500.0
2011-12-21 11:40:00,25.52,25.54,25.47,25.54,583700.0,19.1681,19.1832,19.1306,19.1832,583700.0
2011-12-21 11:50:00,25.53,25.54,25.45,25.51,591200.0,19.1757,19.1832,19.1156,19.1606,591200.0
2011-12-21 12:00:00,25.51,25.55,25.43,25.51,700500.0,19.1606,19.1907,19.1005,19.1606,700500.0
2011-12-21 12:10:00,25.51,25.6,25.49,25.6,502300.0,19.1606,19.2282,19.1456,19.2282,502300.0
2011-12-21 12:20:00,25.59,25.6,25.48,25.54,633600.0,19.2207,19.2282,19.1381,19.1832,633600.0
2011-12-21 12:30:00,25.54,25.68,25.52,25.65,704300.0,19.1832,19.2883,19.1681,19.2658,704300.0
2011-12-21 12:40:00,25.64,25.72,25.61,25.71,585000.0,19.2583,19.3184,19.2357,19.3109,585000.0
2011-12-21 12:50:00,25.71,25.72,25.63,25.69,507800.0,19.3109,19.3184,19.2508,19.2958,507800.0
2011-12-21 13:00:00,25.69,25.75,25.66,25.71,707500.0,19.2958,19.3409,19.2733,19.3109,707500.0
2011-12-21 13:10:00,25.71,25.71,25.64,25.68,303200.0,19.3109,19.3109,19.2583,19.2883,303200.0
2011-12-21 13:20:00,25.69,25.76,25.67,25.73,361900.0,19.2958,19.3484,19.2808,19.3259,361900.0
2011-12-21 13:30:00,25.73,25.77,25.69,25.75,397900.0,19.3259,19.3559,19.2958,19.3409,397900.0
2011-12-21 13:40:00,25.76,25.78,25.66,25.78,670200.0,19.3484,19.3634,19.2733,19.3634,670200.0
2011-12-21 13:50:00,25.77,25.87,25.76,25.83,624300.0,19.3559,19.431,19.3484,19.401,624300.0
2011-12-21 14:00:00,25.83,25.87,25.79,25.8,525000.0,19.401,19.431,19.3709,19.3785,525000.0
2011-12-21 14:10:00,25.81,25.87,25.8,25.85,567400.0,19.386,19.431,19.3785,19.416,567400.0
2011-12-21 14:20:00,25.86,25.89,25.83,25.85,446600.0,19.4235,19.4461,19.401,19.416,446600.0
2011-12-21 14:30:00,25.85,25.92,25.79,25.87,733500.0,19.416,19.4686,19.3709,19.431,733500.0
2011-12-21 14:40:00,25.87,25.98,25.86,25.96,655600.0,19.431,19.5137,19.4235,19.4986,655600.0
2011-12-21 14:50:00,25.95,25.97,25.9,25.91,493800.0,19.4911,19.5061,19.4536,19.4611,493800.0
2011-12-21 15:00:00,25.91,25.98,25.85,25.96,677500.0,19.4611,19.5137,19.416,19.4986,677500.0
2011-12-21 15:10:00,25.97,26.0,25.93,25.99,1073000.0,19.5061,19.5287,19.4761,19.5212,1073000.0
2011-12-21 15:20:00,25.98,26.0,25.92,25.94,798100.0,19.5137,19.5287,19.4686,19.4836,798100.0
2011-12-21 15:30:00,25.94,26.15,25.94,26.12,1468000.0,19.4836,19.6413,19.4836,19.6188,1468000.0
2011-12-21 15:40:00,26.12,26.13,25.99,26.06,1592600.0,19.6188,19.6263,19.5212,19.5737,1592600.0
2011-12-21 15:50:00,26.07,26.12,25.97,26.12,2242200.0,19.5813,19.6188,19.5061,19.6188,2242200.0
2011-12-22 09:30:00,26.5,26.79,26.43,26.77,3444000.0,19.9042,20.122,19.8516,20.107,3444000.0
2011-12-22 09:40:00,26.78,27.0,26.76,26.98,3178100.0,20.1145,20.2798,20.0995,20.2648,3178100.0
2011-12-22 09:50:00,26.98,27.36,26.92,27.36,3360600.0,20.2648,20.5502,20.2197,20.5502,3360600.0
2011-12-22 10:00:00,27.36,27.4,27.18,27.2,3292300.0,20.5502,20.5802,20.415,20.43,3292300.0
2011-12-22 10:10:00,27.2,27.27,27.17,27.25,3179700.0,20.43,20.4826,20.4075,20.4676,3179700.0
2011-12-22 10:20:00,27.25,27.32,27.18,27.27,1954500.0,20.4676,20.5201,20.415,20.4826,1954500.0
2011-12-22 10:30:00,27.27,27.38,27.23,27.34,2020800.0,20.4826,20.5652,20.4525,20.5352,2020800.0
2011-12-22 10:40:00,27.34,27.36,27.21,27.23,1593800.0,20.5352,20.5502,20.4375,20.4525,1593800.0
2011-12-22 10:50:00,27.23,27.37,27.23,27.3,1729000.0,20.4525,20.5577,20.4525,20.5051,1729000.0
2011-12-22 11:00:00,27.3,27.4,27.28,27.39,1564900.0,20.5051,20.5802,20.4901,20.5727,1564900.0
2011-12-22 11:10:00,27.39,27.48,27.39,27.45,2104000.0,20.5727,20.6403,20.5727,20.6178,2104000.0
2011-12-22 11:20:00,27.45,27.49,27.4,27.48,1225300.0,20.6178,20.6478,20.5802,20.6403,1225300.0
2011-12-22 11:30:00,27.48,27.5,27.34,27.38,1869700.0,20.6403,20.6553,20.5352,20.5652,1869700.0
2011-12-22 11:40:00,27.37,27.64,27.35,27.61,2203400.0,20.5577,20.7605,20.5427,20.7379,2203400.0
2011-12-22 11:50:00,27.6,27.75,27.56,27.74,1546700.0,20.7304,20.8431,20.7004,20.8356,1546700.0
2011-12-22 12:00:00,27.74,27.82,27.69,27.78,1603700.0,20.8356,20.8957,20.798,20.8656,1603700.0
2011-12-22 12:10:00,27.77,27.79,27.7,27.72,868800.0,20.8581,20.8731,20.8055,20.8206,868800.0
2011-12-22 12:20:00,27.72,27.8,27.71,27.79,610900.0,20.8206,20.8807,20.8131,20.8731,610900.0
2011-12-22 12:30:00,27.8,27.8,27.71,27.8,907600.0,20.8807,20.8807,20.8131,20.8807,907600.0
2011-12-22 12:40:00,27.79,27.81,27.72,27.76,793100.0,20.8731,20.8882,20.8206,20.8506,793100.0
2011-12-22 12:50:00,27.76,27.84,27.75,27.8,591000.0,20.8506,20.9107,20.8431,20.8807,591000.0
2011-12-22 13:00:00,27.79,27.84,27.76,27.82,674400.0,20.8731,20.9107,20.8506,20.8957,674400.0
2011-12-22 13:10:00,27.82,27.92,27.81,27.9,1138300.0,20.8957,20.9708,20.8882,20.9558,1138300.0
2011-12-22 13:20:00,27.89,27.93,27.83,27.88,603100.0,20.9483,20.9783,20.9032,20.9407,603100.0
2011-12-22 13:30:00,27.89,27.92,27.86,27.89,675200.0,20.9483,20.9708,20.9257,20.9483,675200.0
2011-12-22 13:40:00,27.88,27.94,27.87,27.92,599600.0,20.9407,20.9858,20.9332,20.9708,599600.0
2011-12-22 13:50:00,27.91,27.92,27.76,27.76,897300.0,20.9633,20.9708,20.8506,20.8506,897300.0
2011-12-22 14:00:00,27.77,27.81,27.72,27.8,799400.0,20.8581,20.8882,20.8206,20.8807,799400.0
2011-12-22 14:10:00,27.79,27.85,27.78,27.79,554400.0,20.8731,20.9182,20.8656,20.8731,554400.0
2011-12-22 14:20:00,27.79,27.89,27.78,27.83,621800.0,20.8731,20.9483,20.8656,20.9032,621800.0
2011-12-22 14:30:00,27.83,27.88,27.79,27.8,487800.0,20.9032,20.9407,20.8731,20.8807,487800.0
2011-12-22 14:40:00,27.79,27.84,27.71,27.71,505600.0,20.8731,20.9107,20.8131,20.8131,505600.0
2011-12-22 14:50:00,27.71,27.72,27.52,27.54,1612700.0,20.8131,20.8206,20.6704,20.6854,1612700.0
2011-12-22 15:00:00,27.55,27.64,27.47,27.58,1123500.0,20.6929,20.7605,20.6328,20.7154,1123500.0
2011-12-22 15:10:00,27.59,27.63,27.49,27.54,969800.0,20.7229,20.753,20.6478,20.6854,969800.0
2011-12-22 15:20:00,27.54,27.64,27.54,27.61,815300.0,20.6854,20.7605,20.6854,20.7379,815300.0
2011-12-22 15:30:00,27.6,27.65,27.54,27.61,1030600.0,20.7304,20.768,20.6854,20.7379,1030600.0
2011-12-22 15:40:00,27.61,27.62,27.53,27.61,1594500.0,20.7379,20.7455,20.6779,20.7379,1594500.0
2011-12-22 15:50:00,27.62,27.67,27.58,27.65,3588200.0,20.7455,20.783,20.7154,20.768,3588200.0
2011-12-23 09:30:00,27.9,27.93,27.66,27.67,2054400.0,20.9558,20.9783,20.7755,20.783,2054400.0
2011-12-23 09:40:00,27.68,27.71,27.46,27.64,2238200.0,20.7905,20.8131,20.6253,20.7605,2238200.0
2011-12-23 09:50:00,27.64,27.69,27.58,27.67,1211900.0,20.7605,20.798,20.7154,20.783,1211900.0
2011-12-23 10:00:00,27.68,27.73,27.6,27.69,1207300.0,20.7905,20.8281,20.7304,20.798,1207300.0
2011-12-23 10:10:00,27.69,27.7,27.55,27.59,796300.0,20.798,20.8055,20.6929,20.7229,796300.0
2011-12-23 10:20:00,27.6,27.62,27.55,27.59,692400.0,20.7304,20.7455,20.6929,20.7229,692400.0
2011-12-23 10:30:00,27.59,27.63,27.52,27.55,742000.0,20.7229,20.753,20.6704,20.6929,742000.0
2011-12-23 10:40:00,27.55,27.58,27.49,27.53,765600.0,20.6929,20.7154,20.6478,20.6779,765600.0
2011-12-23 10:50:00,27.53,27.56,27.49,27.54,535000.0,20.6779,20.7004,20.6478,20.6854,535000.0
2011-12-23 11:00:00,27.54,27.54,27.44,27.47,770600.0,20.6854,20.6854,20.6103,20.6328,770600.0
2011-12-23 11:10:00,27.48,27.56,27.47,27.55,730300.0,20.6403,20.7004,20.6328,20.6929,730300.0
2011-12-23 11:20:00,27.55,27.6,27.54,27.56,650500.0,20.6929,20.7304,20.6854,20.7004,650500.0
2011-12-23 11:30:00,27.56,27.6,27.55,27.59,635300.0,20.7004,20.7304,20.6929,20.7229,635300.0
2011-12-23 11:40:00,27.59,27.7,27.56,27.68,848700.0,20.7229,20.8055,20.7004,20.7905,848700.0
2011-12-23 11:50:00,27.69,27.71,27.64,27.68,513400.0,20.798,20.8131,20.7605,20.7905,513400.0
2011-12-23 12:00:00,27.69,27.69,27.56,27.57,600100.0,20.798,20.798,20.7004,20.7079,600100.0
2011-12-23 12:10:00,27.58,27.65,27.57,27.61,362400.0,20.7154,20.768,20.7079,20.7379,362400.0
2011-12-23 12:20:00,27.61,27.64,27.56,27.57,406400.0,20.7379,20.7605,20.7004,20.7079,406400.0
2011-12-23 12:30:00,27.58,27.59,27.55,27.56,566300.0,20.7154,20.7229,20.6929,20.7004,566300.0
2011-12-23 12:40:00,27.56,27.58,27.46,27.47,493700.0,20.7004,20.7154,20.6253,20.6328,493700.0
2011-12-23 12:50:00,27.48,27.52,27.47,27.49,272000.0,20.6403,20.6704,20.6328,20.6478,272000.0
2011-12-23 13:00:00,27.49,27.51,27.41,27.42,378300.0,20.6478,20.6628,20.5877,20.5952,378300.0
2011-12-23 13:10:00,27.42,27.44,27.36,27.36,592000.0,20.5952,20.6103,20.5502,20.5502,592000.0
2011-12-23 13:20:00,27.36,27.37,27.3,27.37,448700.0,20.5502,20.5577,20.5051,20.5577,448700.0
2011-12-23 13:30:00,27.37,27.37,27.23,27.25,671800.0,20.5577,20.5577,20.4525,20.4676,671800.0
2011-12-23 13:40:00,27.25,27.25,27.11,27.11,1233100.0,20.4676,20.4676,20.3624,20.3624,1233100.0
2011-12-23 13:50:00,27.11,27.2,27.11,27.2,1114900.0,20.3624,20.43,20.3624,20.43,1114900.0
2011-12-23 14:00:00,27.2,27.22,27.14,27.16,706100.0,20.43,20.445,20.3849,20.4,706100.0
2011-12-23 14:10:00,27.16,27.19,27.12,27.19,647600.0,20.4,20.4225,20.3699,20.4225,647600.0
2011-12-23 14:20:00,27.19,27.26,27.13,27.26,740000.0,20.4225,20.4751,20.3774,20.4751,740000.0
2011-12-23 14:30:00,27.26,27.33,27.25,27.28,948200.0,20.4751,20.5276,20.4676,20.4901,948200.0
2011-12-23 14:40:00,27.27,27.36,27.24,27.34,1143100.0,20.4826,20.5502,20.46,20.5352,1143100.0
2011-12-23 14:50:00,27.34,27.4,27.31,27.36,791300.0,20.5352,20.5802,20.5126,20.5502,791300.0
2011-12-23 15:00:00,27.36,27.36,27.3,27.3,761100.0,20.5502,20.5502,20.5051,20.5051,761100.0
2011-12-23 15:10:00,27.3,27.35,27.24,27.35,623100.0,20.5051,20.5427,20.46,20.5427,623100.0
2011-12-23 15:20:00,27.34,27.35,27.27,27.27,840800.0,20.5352,20.5427,20.4826,20.4826,840800.0
2011-12-23 15:30:00,27.27,27.35,27.27,27.3,928600.0,20.4826,20.5427,20.4826,20.5051,928600.0
2011-12-23 15:40:00,27.3,27.39,27.27,27.33,1252400.0,20.5051,20.5727,20.4826,20.5276,1252400.0
2011-12-23 15:50:00,27.32,27.48,27.32,27.44,2376900.0,20.5201,20.6403,20.5201,20.6103,2376900.0
2011-12-27 09:30:00,27.08,27.48,27.08,27.33,1613800.0,20.3399,20.6403,20.3399,20.5276,1613800.0
2011-12-27 09:40:00,27.34,27.5,27.33,27.45,874300.0,20.5352,20.6553,20.5276,20.6178,874300.0
2011-12-27 09:50:00,27.45,27.61,27.39,27.51,899400.0,20.6178,20.7379,20.5727,20.6628,899400.0
2011-12-27 10:00:00,27.52,27.7,27.51,27.69,1353300.0,20.6704,20.8055,20.6628,20.798,1353300.0
2011-12-27 10:10:00,27.68,27.76,27.64,27.64,910200.0,20.7905,20.8506,20.7605,20.7605,910200.0
2011-12-27 10:20:00,27.64,27.69,27.62,27.63,540000.0,20.7605,20.798,20.7455,20.753,540000.0
2011-12-27 10:30:00,27.63,27.64,27.52,27.53,571000.0,20.753,20.7605,20.6704,20.6779,571000.0
2011-12-27 10:40:00,27.54,27.54,27.37,27.43,822600.0,20.6854,20.6854,20.5577,20.6028,822600.0
2011-12-27 10:50:00,27.42,27.43,27.3,27.34,663200.0,20.5952,20.6028,20.5051,20.5352,663200.0
2011-12-27 11:00:00,27.34,27.4,27.33,27.36,380500.0,20.5352,20.5802,20.5276,20.5502,380500.0
2011-12-27 11:10:00,27.36,27.43,27.35,27.36,277900.0,20.5502,20.6028,20.5427,20.5502,277900.0
2011-12-27 11:20:00,27.37,27.39,27.34,27.35,281700.0,20.5577,20.5727,20.5352,20.5427,281700.0
2011-12-27 11:30:00,27.35,27.36,27.26,27.28,401900.0,20.5427,20.5502,20.4751,20.4901,401900.0
2011-12-27 11:40:00,27.28,27.29,27.16,27.17,364100.0,20.4901,20.4976,20.4,20.4075,364100.0
2011-12-27 11:50:00,27.17,27.3,27.15,27.28,563600.0,20.4075,20.5051,20.3924,20.4901,563600.0
2011-12-27 12:00:00,27.28,27.3,27.24,27.28,280300.0,20.4901,20.5051,20.46,20.4901,280300.0
2011-12-27 12:10:00,27.27,27.29,27.21,27.23,250500.0,20.4826,20.4976,20.4375,20.4525,250500.0
2011-12-27 12:20:00,27.23,27.24,27.17,27.17,269600.0,20.4525,20.46,20.4075,20.4075,269600.0
2011-12-27 12:30:00,27.17,27.21,27.17,27.18,207500.0,20.4075,20.4375,20.4075,20.415,207500.0
2011-12-27 12:40:00,27.18,27.22,27.15,27.21,336600.0,20.415,20.445,20.3924,20.4375,336600.0
2011-12-27 12:50:00,27.21,27.21,27.18,27.18,225200.0,20.4375,20.4375,20.415,20.415,225200.0
2011-12-27 13:00:00,27.18,27.19,27.11,27.13,499100.0,20.415,20.4225,20.3624,20.3774,499100.0
2011-12-27 13:10:00,27.12,27.24,27.12,27.22,438900.0,20.3699,20.46,20.3699,20.445,438900.0
2011-12-27 13:20:00,27.22,27.28,27.2,27.27,427900.0,20.445,20.4901,20.43,20.4826,427900.0
2011-12-27 13:30:00,27.27,27.3,27.24,27.29,562800.0,20.4826,20.5051,20.46,20.4976,562800.0
2011-12-27 13:40:00,27.29,27.29,27.24,27.26,277600.0,20.4976,20.4976,20.46,20.4751,277600.0
2011-12-27 13:50:00,27.27,27.28,27.21,27.24,424800.0,20.4826,20.4901,20.4375,20.46,424800.0
2011-12-27 14:00:00,27.23,27.27,27.18,27.2,436300.0,20.4525,20.4826,20.415,20.43,436300.0
2011-12-27 14:10:00,27.19,27.2,27.14,27.15,348900.0,20.4225,20.43,20.3849,20.3924,348900.0
2011-12-27 14:20:00,27.15,27.18,27.11,27.13,409700.0,20.3924,20.415,20.3624,20.3774,409700.0
2011-12-27 14:30:00,27.12,27.15,27.08,27.14,483600.0,20.3699,20.3924,20.3399,20.3849,483600.0
2011-12-27 14:40:00,27.14,27.15,27.06,27.07,477500.0,20.3849,20.3924,20.3248,20.3324,477500.0
2011-12-27 14:50:00,27.06,27.08,26.97,27.04,650700.0,20.3248,20.3399,20.2572,20.3098,650700.0
2011-12-27 15:00:00,27.04,27.05,26.99,27.02,504200.0,20.3098,20.3173,20.2723,20.2948,504200.0
2011-12-27 15:10:00,27.01,27.04,26.94,26.95,605900.0,20.2873,20.3098,20.2347,20.2422,605900.0
2011-12-27 15:20:00,26.94,26.95,26.85,26.92,754200.0,20.2347,20.2422,20.1671,20.2197,754200.0
2011-12-27 15:30:00,26.92,27.01,26.88,26.93,840200.0,20.2197,20.2873,20.1896,20.2272,840200.0
2011-12-27 15:40:00,26.94,27.02,26.92,27.0,910400.0,20.2347,20.2948,20.2197,20.2798,910400.0
2011-12-27 15:50:00,27.01,27.01,26.9,26.91,1640800.0,20.2873,20.2873,20.2047,20.2122,1640800.0
2011-12-28 09:30:00,26.97,27.03,26.59,26.84,2118900.0,20.2572,20.3023,19.9718,20.1596,2118900.0
2011-12-28 09:40:00,26.84,26.85,26.6,26.61,887500.0,20.1596,20.1671,19.9793,19.9868,887500.0
2011-12-28 09:50:00,26.61,26.62,26.5,26.56,1106400.0,19.9868,19.9944,19.9042,19.9493,1106400.0
2011-12-28 10:00:00,26.56,26.68,26.43,26.65,1032800.0,19.9493,20.0394,19.8516,20.0169,1032800.0
2011-12-28 10:10:00,26.65,26.66,26.47,26.49,608400.0,20.0169,20.0244,19.8817,19.8967,608400.0
2011-12-28 10:20:00,26.5,26.54,26.34,26.35,1283400.0,19.9042,19.9343,19.784,19.7916,1283400.0
2011-12-28 10:30:00,26.36,26.42,26.31,26.33,1248100.0,19.7991,19.8441,19.7615,19.7765,1248100.0
2011-12-28 10:40:00,26.33,26.47,26.32,26.39,720200.0,19.7765,19.8817,19.769,19.8216,720200.0
2011-12-28 10:50:00,26.4,26.44,26.37,26.39,597300.0,19.8291,19.8592,19.8066,19.8216,597300.0
2011-12-28 11:00:00,26.38,26.4,26.27,26.27,793800.0,19.8141,19.8291,19.7315,19.7315,793800.0
2011-12-28 11:10:00,26.27,26.34,26.27,26.28,449500.0,19.7315,19.784,19.7315,19.739,449500.0
2011-12-28 11:20:00,26.28,26.28,26.11,26.12,1156700.0,19.739,19.739,19.6113,19.6188,1156700.0
2011-12-28 11:30:00,26.12,26.16,26.02,26.03,1164600.0,19.6188,19.6489,19.5437,19.5512,1164600.0
2011-12-28 11:40:00,26.03,26.15,26.02,26.12,850800.0,19.5512,19.6413,19.5437,19.6188,850800.0
2011-12-28 11:50:00,26.12,26.14,26.06,26.12,573100.0,19.6188,19.6338,19.5737,19.6188,573100.0
2011-12-28 12:00:00,26.12,26.14,26.05,26.07,539800.0,19.6188,19.6338,19.5662,19.5813,539800.0
2011-12-28 12:10:00,26.07,26.13,26.05,26.12,526500.0,19.5813,19.6263,19.5662,19.6188,526500.0
2011-12-28 12:20:00,26.12,26.14,26.09,26.12,460500.0,19.6188,19.6338,19.5963,19.6188,460500.0
2011-12-28 12:30:00,26.13,26.19,26.12,26.16,622700.0,19.6263,19.6714,19.6188,19.6489,622700.0
2011-12-28 12:40:00,26.17,26.18,26.11,26.13,258700.0,19.6564,19.6639,19.6113,19.6263,258700.0
2011-12-28 12:50:00,26.13,26.14,26.06,26.07,882000.0,19.6263,19.6338,19.5737,19.5813,882000.0
2011-12-28 13:00:00,26.08,26.11,26.05,26.09,332100.0,19.5888,19.6113,19.5662,19.5963,332100.0
2011-12-28 13:10:00,26.1,26.22,26.09,26.21,371800.0,19.6038,19.6939,19.5963,19.6864,371800.0
2011-12-28 13:20:00,26.21,26.25,26.2,26.23,372500.0,19.6864,19.7164,19.6789,19.7014,372500.0
2011-12-28 13:30:00,26.23,26.35,26.23,26.35,508200.0,19.7014,19.7916,19.7014,19.7916,508200.0
2011-12-28 13:40:00,26.34,26.38,26.31,26.33,436500.0,19.784,19.8141,19.7615,19.7765,436500.0
2011-12-28 13:50:00,26.33,26.38,26.33,26.38,338600.0,19.7765,19.8141,19.7765,19.8141,338600.0
2011-12-28 14:00:00,26.37,26.38,26.29,26.32,494200.0,19.8066,19.8141,19.7465,19.769,494200.0
2011-12-28 14:10:00,26.32,26.32,26.21,26.21,411800.0,19.769,19.769,19.6864,19.6864,411800.0
2011-12-28 14:20:00,26.22,26.29,26.2,26.28,575000.0,19.6939,19.7465,19.6789,19.739,575000.0
2011-12-28 14:30:00,26.29,26.29,26.19,26.19,315400.0,19.7465,19.7465,19.6714,19.6714,315400.0
2011-12-28 14:40:00,26.19,26.22,26.16,26.16,247500.0,19.6714,19.6939,19.6489,19.6489,247500.0
2011-12-28 14:50:00,26.16,26.26,26.16,26.22,253800.0,19.6489,19.724,19.6489,19.6939,253800.0
2011-12-28 15:00:00,26.23,26.27,26.21,26.27,208500.0,19.7014,19.7315,19.6864,19.7315,208500.0
2011-12-28 15:10:00,26.27,26.3,26.13,26.19,599200.0,19.7315,19.754,19.6263,19.6714,599200.0
2011-12-28 15:20:00,26.19,26.23,26.13,26.17,735100.0,19.6714,19.7014,19.6263,19.6564,735100.0
2011-12-28 15:30:00,26.16,26.18,26.12,26.16,749300.0,19.6489,19.6639,19.6188,19.6489,749300.0
2011-12-28 15:40:00,26.17,26.24,26.16,26.21,709800.0,19.6564,19.7089,19.6489,19.6864,709800.0
2011-12-28 15:50:00,26.21,26.22,26.11,26.13,2210700.0,19.6864,19.6939,19.6113,19.6263,2210700.0
2011-12-29 09:30:00,26.16,26.39,26.13,26.34,1437300.0,19.6489,19.8216,19.6263,19.784,1437300.0
2011-12-29 09:40:00,26.33,26.45,26.31,26.36,1253200.0,19.7765,19.8667,19.7615,19.7991,1253200.0
2011-12-29 09:50:00,26.36,26.5,26.35,26.47,783100.0,19.7991,19.9042,19.7916,19.8817,783100.0
2011-12-29 10:00:00,26.48,26.68,26.46,26.66,1343600.0,19.8892,20.0394,19.8742,20.0244,1343600.0
2011-12-29 10:10:00,26.66,26.66,26.56,26.59,860600.0,20.0244,20.0244,19.9493,19.9718,860600.0
2011-12-29 10:20:00,26.6,26.7,26.51,26.64,1000600.0,19.9793,20.0544,19.9117,20.0094,1000600.0
2011-12-29 10:30:00,26.64,26.81,26.63,26.71,1599700.0,20.0094,20.1371,20.0019,20.062,1599700.0
2011-12-29 10:40:00,26.71,26.72,26.6,26.65,1065000.0,20.062,20.0695,19.9793,20.0169,1065000.0
2011-12-29 10:50:00,26.64,26.66,26.59,26.62,567800.0,20.0094,20.0244,19.9718,19.9944,567800.0
2011-12-29 11:00:00,26.63,26.65,26.52,26.53,532400.0,20.0019,20.0169,19.9192,19.9268,532400.0
2011-12-29 11:10:00,26.52,26.56,26.46,26.55,1343200.0,19.9192,19.9493,19.8742,19.9418,1343200.0
2011-12-29 11:20:00,26.56,26.65,26.53,26.59,792100.0,19.9493,20.0169,19.9268,19.9718,792100.0
2011-12-29 11:30:00,26.58,26.66,26.57,26.6,608400.0,19.9643,20.0244,19.9568,19.9793,608400.0
2011-12-29 11:40:00,26.61,26.65,26.61,26.63,357600.0,19.9868,20.0169,19.9868,20.0019,357600.0
2011-12-29 11:50:00,26.63,26.74,26.62,26.74,584100.0,20.0019,20.0845,19.9944,20.0845,584100.0
2011-12-29 12:00:00,26.74,26.74,26.66,26.68,783200.0,20.0845,20.0845,20.0244,20.0394,783200.0
2011-12-29 12:10:00,26.68,26.69,26.63,26.63,342700.0,20.0394,20.0469,20.0019,20.0019,342700.0
2011-12-29 12:20:00,26.63,26.67,26.62,26.66,457600.0,20.0019,20.0319,19.9944,20.0244,457600.0
2011-12-29 12:30:00,26.66,26.68,26.63,26.66,528700.0,20.0244,20.0394,20.0019,20.0244,528700.0
2011-12-29 12:40:00,26.67,26.67,26.63,26.65,194300.0,20.0319,20.0319,20.0019,20.0169,194300.0
2011-12-29 12:50:00,26.65,26.66,26.64,26.65,227900.0,20.0169,20.0244,20.0094,20.0169,227900.0
2011-12-29 13:00:00,26.65,26.72,26.65,26.69,461700.0,20.0169,20.0695,20.0169,20.0469,461700.0
2011-12-29 13:10:00,26.68,26.69,26.55,26.59,458600.0,20.0394,20.0469,19.9418,19.9718,458600.0
2011-12-29 13:20:00,26.58,26.63,26.57,26.6,399300.0,19.9643,20.0019,19.9568,19.9793,399300.0
2011-12-29 13:30:00,26.6,26.67,26.59,26.66,356400.0,19.9793,20.0319,19.9718,20.0244,356400.0
2011-12-29 13:40:00,26.67,26.71,26.6,26.63,655900.0,20.0319,20.062,19.9793,20.0019,655900.0
2011-12-29 13:50:00,26.63,26.69,26.61,26.66,329300.0,20.0019,20.0469,19.9868,20.0244,329300.0
2011-12-29 14:00:00,26.67,26.7,26.63,26.65,282700.0,20.0319,20.0544,20.0019,20.0169,282700.0
2011-12-29 14:10:00,26.65,26.67,26.65,26.65,122700.0,20.0169,20.0319,20.0169,20.0169,122700.0
2011-12-29 14:20:00,26.66,26.66,26.63,26.63,237200.0,20.0244,20.0244,20.0019,20.0019,237200.0
2011-12-29 14:30:00,26.63,26.64,26.58,26.6,409800.0,20.0019,20.0094,19.9643,19.9793,409800.0
2011-12-29 14:40:00,26.6,26.62,26.57,26.6,305600.0,19.9793,19.9944,19.9568,19.9793,305600.0
2011-12-29 14:50:00,26.61,26.62,26.58,26.58,235600.0,19.9868,19.9944,19.9643,19.9643,235600.0
2011-12-29 15:00:00,26.58,26.65,26.58,26.62,467200.0,19.9643,20.0169,19.9643,19.9944,467200.0
2011-12-29 15:10:00,26.63,26.69,26.63,26.65,484200.0,20.0019,20.0469,20.0019,20.0169,484200.0
2011-12-29 15:20:00,26.64,26.7,26.61,26.65,426900.0,20.0094,20.0544,19.9868,20.0169,426900.0
2011-12-29 15:30:00,26.65,26.71,26.64,26.69,593400.0,20.0169,20.062,20.0094,20.0469,593400.0
2011-12-29 15:40:00,26.69,26.75,26.69,26.71,1007900.0,20.0469,20.092,20.0469,20.062,1007900.0
2011-12-29 15:50:00,26.7,26.78,26.7,26.76,2128600.0,20.0544,20.1145,20.0544,20.0995,2128600.0
2011-12-30 09:30:00,26.52,26.62,26.44,26.49,1023300.0,19.9192,19.9944,19.8592,19.8967,1023300.0
2011-12-30 09:40:00,26.48,26.64,26.44,26.62,680500.0,19.8892,20.0094,19.8592,19.9944,680500.0
2011-12-30 09:50:00,26.63,26.68,26.61,26.65,607400.0,20.0019,20.0394,19.9868,20.0169,607400.0
2011-12-30 10:00:00,26.66,26.78,26.65,26.66,854700.0,20.0244,20.1145,20.0169,20.0244,854700.0
2011-12-30 10:10:00,26.67,26.69,26.52,26.55,662100.0,20.0319,20.0469,19.9192,19.9418,662100.0
2011-12-30 10:20:00,26.55,26.56,26.52,26.53,510500.0,19.9418,19.9493,19.9192,19.9268,510500.0
2011-12-30 10:30:00,26.53,26.57,26.52,26.53,436000.0,19.9268,19.9568,19.9192,19.9268,436000.0
2011-12-30 10:40:00,26.53,26.56,26.5,26.55,718000.0,19.9268,19.9493,19.9042,19.9418,718000.0
2011-12-30 10:50:00,26.56,26.59,26.51,26.52,564700.0,19.9493,19.9718,19.9117,19.9192,564700.0
2011-12-30 11:00:00,26.52,26.56,26.51,26.52,747300.0,19.9192,19.9493,19.9117,19.9192,747300.0
2011-12-30 11:10:00,26.52,26.53,26.47,26.47,685700.0,19.9192,19.9268,19.8817,19.8817,685700.0
2011-12-30 11:20:00,26.47,26.49,26.41,26.44,897600.0,19.8817,19.8967,19.8366,19.8592,897600.0
2011-12-30 11:30:00,26.44,26.45,26.41,26.42,525700.0,19.8592,19.8667,19.8366,19.8441,525700.0
2011-12-30 11:40:00,26.42,26.46,26.4,26.44,559100.0,19.8441,19.8742,19.8291,19.8592,559100.0
2011-12-30 11:50:00,26.45,26.45,26.39,26.4,568600.0,19.8667,19.8667,19.8216,19.8291,568600.0
2011-12-30 12:00:00,26.4,26.41,26.38,26.38,711600.0,19.8291,19.8366,19.8141,19.8141,711600.0
2011-12-30 12:10:00,26.38,26.4,26.37,26.39,703700.0,19.8141,19.8291,19.8066,19.8216,703700.0
2011-12-30 12:20:00,26.39,26.4,26.35,26.37,587600.0,19.8216,19.8291,19.7916,19.8066,587600.0
2011-12-30 12:30:00,26.37,26.41,26.36,26.4,395500.0,19.8066,19.8366,19.7991,19.8291,395500.0
2011-12-30 12:40:00,26.39,26.41,26.39,26.41,254600.0,19.8216,19.8366,19.8216,19.8366,254600.0
2011-12-30 12:50:00,26.41,26.41,26.38,26.39,389000.0,19.8366,19.8366,19.8141,19.8216,389000.0
2011-12-30 13:00:00,26.39,26.4,26.38,26.39,303100.0,19.8216,19.8291,19.8141,19.8216,303100.0
2011-12-30 13:10:00,26.39,26.4,26.36,26.37,352000.0,19.8216,19.8291,19.7991,19.8066,352000.0
2011-12-30 13:20:00,26.36,26.4,26.34,26.36,492600.0,19.7991,19.8291,19.784,19.7991,492600.0
2011-12-30 13:30:00,26.36,26.45,26.36,26.43,685700.0,19.7991,19.8667,19.7991,19.8516,685700.0
2011-12-30 13:40:00,26.43,26.47,26.42,26.44,301000.0,19.8516,19.8817,19.8441,19.8592,301000.0
2011-12-30 13:50:00,26.44,26.45,26.42,26.42,222000.0,19.8592,19.8667,19.8441,19.8441,222000.0
2011-12-30 14:00:00,26.43,26.43,26.39,26.41,333000.0,19.8516,19.8516,19.8216,19.8366,333000.0
2011-12-30 14:10:00,26.41,26.41,26.35,26.38,381000.0,19.8366,19.8366,19.7916,19.8141,381000.0
2011-12-30 14:20:00,26.38,26.38,26.29,26.33,601400.0,19.8141,19.8141,19.7465,19.7765,601400.0
2011-12-30 14:30:00,26.33,26.4,26.33,26.39,359100.0,19.7765,19.8291,19.7765,19.8216,359100.0
2011-12-30 14:40:00,26.4,26.4,26.36,26.39,337800.0,19.8291,19.8291,19.7991,19.8216,337800.0
2011-12-30 14:50:00,26.39,26.4,26.36,26.38,355600.0,19.8216,19.8291,19.7991,19.8141,355600.0
2011-12-30 15:00:00,26.37,26.41,26.37,26.41,472100.0,19.8066,19.8366,19.8066,19.8366,472100.0
2011-12-30 15:10:00,26.4,26.41,26.37,26.39,643000.0,19.8291,19.8366,19.8066,19.8216,643000.0
2011-12-30 15:20:00,26.39,26.47,26.38,26.42,1072700.0,19.8216,19.8817,19.8141,19.8441,1072700.0
2011-12-30 15:30:00,26.43,26.45,26.41,26.41,617400.0,19.8516,19.8667,19.8366,19.8366,617400.0
2011-12-30 15:40:00,26.41,26.44,26.39,26.41,1113900.0,19.8366,19.8592,19.8216,19.8366,1113900.0
2011-12-30 15:50:00,26.41,26.41,26.3,26.3,1977900.0,19.8366,19.8366,19.754,19.754,1977900.0
2012-01-03 09:30:00,27.15,27.62,27.13,27.54,3315000.0,20.3924,20.7455,20.3774,20.6854,3315000.0
2012-01-03 09:40:00,27.54,27.69,27.47,27.66,2344500.0,20.6854,20.798,20.6328,20.7755,2344500.0
2012-01-03 09:50:00,27.66,27.79,27.58,27.78,2004500.0,20.7755,20.8731,20.7154,20.8656,2004500.0
2012-01-03 10:00:00,27.79,28.12,27.76,28.11,3578200.0,20.8731,21.121,20.8506,21.1135,3578200.0
2012-01-03 10:10:00,28.11,28.39,28.11,28.31,3761900.0,21.1135,21.3238,21.1135,21.2637,3761900.0
2012-01-03 10:20:00,28.31,28.38,28.16,28.2,1878000.0,21.2637,21.3163,21.1511,21.1811,1878000.0
2012-01-03 10:30:00,28.21,28.3,27.99,28.0,2467200.0,21.1886,21.2562,21.0234,21.0309,2467200.0
2012-01-03 10:40:00,28.0,28.1,27.98,28.06,2210400.0,21.0309,21.106,21.0159,21.0759,2210400.0
2012-01-03 10:50:00,28.07,28.15,28.02,28.11,969100.0,21.0835,21.1435,21.0459,21.1135,969100.0
2012-01-03 11:00:00,28.12,28.16,28.06,28.06,778600.0,21.121,21.1511,21.0759,21.0759,778600.0
2012-01-03 11:10:00,28.06,28.21,28.03,28.15,1220100.0,21.0759,21.1886,21.0534,21.1435,1220100.0
2012-01-03 11:20:00,28.15,28.22,28.1,28.2,1232900.0,21.1435,21.1961,21.106,21.1811,1232900.0
2012-01-03 11:30:00,28.2,28.25,28.16,28.16,854800.0,21.1811,21.2187,21.1511,21.1511,854800.0
2012-01-03 11:40:00,28.16,28.22,28.08,28.17,848800.0,21.1511,21.1961,21.091,21.1586,848800.0
2012-01-03 11:50:00,28.18,28.25,28.17,28.19,705500.0,21.1661,21.2187,21.1586,21.1736,705500.0
2012-01-03 12:00:00,28.19,28.27,28.17,28.24,693600.0,21.1736,21.2337,21.1586,21.2111,693600.0
2012-01-03 12:10:00,28.24,28.28,28.2,28.24,596800.0,21.2111,21.2412,21.1811,21.2111,596800.0
2012-01-03 12:20:00,28.24,28.36,28.23,28.36,1141800.0,21.2111,21.3013,21.2036,21.3013,1141800.0
2012-01-03 12:30:00,28.36,28.36,28.2,28.2,838800.0,21.3013,21.3013,21.1811,21.1811,838800.0
2012-01-03 12:40:00,28.2,28.23,28.14,28.14,846300.0,21.1811,21.2036,21.136,21.136,846300.0
2012-01-03 12:50:00,28.14,28.24,28.11,28.17,858800.0,21.136,21.2111,21.1135,21.1586,858800.0
2012-01-03 13:00:00,28.17,28.22,28.14,28.21,647100.0,21.1586,21.1961,21.136,21.1886,647100.0
2012-01-03 13:10:00,28.22,28.3,28.19,28.28,601400.0,21.1961,21.2562,21.1736,21.2412,601400.0
2012-01-03 13:20:00,28.28,28.33,28.23,28.32,714500.0,21.2412,21.2787,21.2036,21.2712,714500.0
2012-01-03 13:30:00,28.31,28.32,28.26,28.27,741800.0,21.2637,21.2712,21.2262,21.2337,741800.0
2012-01-03 13:40:00,28.28,28.35,28.26,28.33,661000.0,21.2412,21.2938,21.2262,21.2787,661000.0
2012-01-03 13:50:00,28.34,28.37,28.33,28.36,812500.0,21.2863,21.3088,21.2787,21.3013,812500.0
2012-01-03 14:00:00,28.37,28.39,28.35,28.38,787800.0,21.3088,21.3238,21.2938,21.3163,787800.0
2012-01-03 14:10:00,28.38,28.4,28.3,28.37,637900.0,21.3163,21.3313,21.2562,21.3088,637900.0
2012-01-03 14:20:00,28.38,28.4,28.35,28.39,562400.0,21.3163,21.3313,21.2938,21.3238,562400.0
2012-01-03 14:30:00,28.39,28.49,28.38,28.47,1288000.0,21.3238,21.3989,21.3163,21.3839,1288000.0
2012-01-03 14:40:00,28.47,28.5,28.44,28.46,1111600.0,21.3839,21.4064,21.3614,21.3764,1111600.0
2012-01-03 14:50:00,28.46,28.5,28.43,28.49,857400.0,21.3764,21.4064,21.3539,21.3989,857400.0
2012-01-03 15:00:00,28.49,28.5,28.43,28.47,866700.0,21.3989,21.4064,21.3539,21.3839,866700.0
2012-01-03 15:10:00,28.47,28.48,28.42,28.48,914100.0,21.3839,21.3914,21.3463,21.3914,914100.0
2012-01-03 15:20:00,28.48,28.49,28.39,28.46,1596300.0,21.3914,21.3989,21.3238,21.3764,1596300.0
2012-01-03 15:30:00,28.46,28.5,28.44,28.47,1317800.0,21.3764,21.4064,21.3614,21.3839,1317800.0
2012-01-03 15:40:00,28.47,28.51,28.43,28.44,2304500.0,21.3839,21.4139,21.3539,21.3614,2304500.0
2012-01-03 15:50:00,28.45,28.45,28.28,28.33,4673800.0,21.3689,21.3689,21.2412,21.2787,4673800.0
2012-01-04 09:30:00,28.04,28.2,27.92,28.13,2524100.0,21.0609,21.1811,20.9708,21.1285,2524100.0
2012-01-04 09:40:00,28.14,28.15,27.98,28.04,2564800.0,21.136,21.1435,21.0159,21.0609,2564800.0
2012-01-04 09:50:00,28.04,28.09,28.0,28.02,1289800.0,21.0609,21.0985,21.0309,21.0459,1289800.0
2012-01-04 10:00:00,28.02,28.02,27.62,27.67,2589200.0,21.0459,21.0459,20.7455,20.783,2589200.0
2012-01-04 10:10:00,27.67,27.9,27.65,27.84,1402100.0,20.783,20.9558,20.768,20.9107,1402100.0
2012-01-04 10:20:00,27.85,27.93,27.8,27.83,1034300.0,20.9182,20.9783,20.8807,20.9032,1034300.0
2012-01-04 10:30:00,27.82,27.83,27.69,27.7,1084600.0,20.8957,20.9032,20.798,20.8055,1084600.0
2012-01-04 10:40:00,27.7,27.74,27.69,27.72,663300.0,20.8055,20.8356,20.798,20.8206,663300.0
2012-01-04 10:50:00,27.73,27.85,27.72,27.81,703500.0,20.8281,20.9182,20.8206,20.8882,703500.0
2012-01-04 11:00:00,27.8,27.88,27.8,27.84,682900.0,20.8807,20.9407,20.8807,20.9107,682900.0
2012-01-04 11:10:00,27.84,27.9,27.81,27.83,779300.0,20.9107,20.9558,20.8882,20.9032,779300.0
2012-01-04 11:20:00,27.82,27.89,27.81,27.82,422400.0,20.8957,20.9483,20.8882,20.8957,422400.0
2012-01-04 11:30:00,27.82,27.97,27.8,27.97,686900.0,20.8957,21.0083,20.8807,21.0083,686900.0
2012-01-04 11:40:00,27.96,27.98,27.91,27.94,471000.0,21.0008,21.0159,20.9633,20.9858,471000.0
2012-01-04 11:50:00,27.94,28.01,27.94,27.98,849600.0,20.9858,21.0384,20.9858,21.0159,849600.0
2012-01-04 12:00:00,27.98,28.22,27.98,28.17,980500.0,21.0159,21.1961,21.0159,21.1586,980500.0
2012-01-04 12:10:00,28.18,28.27,28.15,28.27,717200.0,21.1661,21.2337,21.1435,21.2337,717200.0
2012-01-04 12:20:00,28.26,28.31,28.23,28.23,697500.0,21.2262,21.2637,21.2036,21.2036,697500.0
2012-01-04 12:30:00,28.22,28.23,28.09,28.17,1090700.0,21.1961,21.2036,21.0985,21.1586,1090700.0
2012-01-04 12:40:00,28.16,28.21,28.16,28.2,873800.0,21.1511,21.1886,21.1511,21.1811,873800.0
2012-01-04 12:50:00,28.2,28.23,28.18,28.23,790000.0,21.1811,21.2036,21.1661,21.2036,790000.0
2012-01-04 13:00:00,28.23,28.23,28.17,28.18,918500.0,21.2036,21.2036,21.1586,21.1661,918500.0
2012-01-04 13:10:00,28.18,28.21,28.09,28.12,665400.0,21.1661,21.1886,21.0985,21.121,665400.0
2012-01-04 13:20:00,28.12,28.16,28.1,28.11,353400.0,21.121,21.1511,21.106,21.1135,353400.0
2012-01-04 13:30:00,28.1,28.16,28.1,28.13,523500.0,21.106,21.1511,21.106,21.1285,523500.0
2012-01-04 13:40:00,28.14,28.25,28.14,28.25,745400.0,21.136,21.2187,21.136,21.2187,745400.0
2012-01-04 13:50:00,28.24,28.29,28.19,28.25,598400.0,21.2111,21.2487,21.1736,21.2187,598400.0
2012-01-04 14:00:00,28.25,28.26,28.18,28.23,301400.0,21.2187,21.2262,21.1661,21.2036,301400.0
2012-01-04 14:10:00,28.23,28.25,28.15,28.21,665400.0,21.2036,21.2187,21.1435,21.1886,665400.0
2012-01-04 14:20:00,28.21,28.26,28.17,28.24,296200.0,21.1886,21.2262,21.1586,21.2111,296200.0
2012-01-04 14:30:00,28.24,28.36,28.23,28.34,991700.0,21.2111,21.3013,21.2036,21.2863,991700.0
2012-01-04 14:40:00,28.33,28.37,28.3,28.31,471200.0,21.2787,21.3088,21.2562,21.2637,471200.0
2012-01-04 14:50:00,28.31,28.38,28.3,28.34,560200.0,21.2637,21.3163,21.2562,21.2863,560200.0
2012-01-04 15:00:00,28.33,28.35,28.25,28.27,621400.0,21.2787,21.2938,21.2187,21.2337,621400.0
2012-01-04 15:10:00,28.27,28.31,28.23,28.26,479900.0,21.2337,21.2637,21.2036,21.2262,479900.0
2012-01-04 15:20:00,28.26,28.29,28.24,28.27,523200.0,21.2262,21.2487,21.2111,21.2337,523200.0
2012-01-04 15:30:00,28.28,28.36,28.27,28.34,542400.0,21.2412,21.3013,21.2337,21.2863,542400.0
2012-01-04 15:40:00,28.35,28.38,28.27,28.3,1202500.0,21.2938,21.3163,21.2337,21.2562,1202500.0
2012-01-04 15:50:00,28.3,28.31,28.16,28.17,2363700.0,21.2562,21.2637,21.1511,21.1586,2363700.0
2012-01-05 09:30:00,27.66,27.9,27.6,27.82,1495000.0,20.7755,20.9558,20.7304,20.8957,1495000.0
2012-01-05 09:40:00,27.82,27.83,27.47,27.66,1991600.0,20.8957,20.9032,20.6328,20.7755,1991600.0
2012-01-05 09:50:00,27.65,27.9,27.64,27.88,1631300.0,20.768,20.9558,20.7605,20.9407,1631300.0
2012-01-05 10:00:00,27.88,27.89,27.66,27.85,1563300.0,20.9407,20.9483,20.7755,20.9182,1563300.0
2012-01-05 10:10:00,27.85,27.99,27.78,27.96,1080400.0,20.9182,21.0234,20.8656,21.0008,1080400.0
2012-01-05 10:20:00,27.96,28.23,27.91,28.14,2378100.0,21.0008,21.2036,20.9633,21.136,2378100.0
2012-01-05 10:30:00,28.14,28.24,28.04,28.06,2109800.0,21.136,21.2111,21.0609,21.0759,2109800.0
2012-01-05 10:40:00,28.05,28.08,27.93,27.98,1103500.0,21.0684,21.091,20.9783,21.0159,1103500.0
2012-01-05 10:50:00,27.99,28.04,27.92,28.04,937700.0,21.0234,21.0609,20.9708,21.0609,937700.0
2012-01-05 11:00:00,28.03,28.08,28.0,28.02,604800.0,21.0534,21.091,21.0309,21.0459,604800.0
2012-01-05 11:10:00,28.03,28.07,28.0,28.05,553500.0,21.0534,21.0835,21.0309,21.0684,553500.0
2012-01-05 11:20:00,28.05,28.36,28.05,28.35,1897200.0,21.0684,21.3013,21.0684,21.2938,1897200.0
2012-01-05 11:30:00,28.35,28.43,28.31,28.41,1177700.0,21.2938,21.3539,21.2637,21.3388,1177700.0
2012-01-05 11:40:00,28.42,28.65,28.4,28.64,1694600.0,21.3463,21.5191,21.3313,21.5116,1694600.0
2012-01-05 11:50:00,28.64,28.65,28.45,28.48,1233500.0,21.5116,21.5191,21.3689,21.3914,1233500.0
2012-01-05 12:00:00,28.48,28.55,28.44,28.48,836700.0,21.3914,21.444,21.3614,21.3914,836700.0
2012-01-05 12:10:00,28.48,28.59,28.48,28.54,900500.0,21.3914,21.474,21.3914,21.4365,900500.0
2012-01-05 12:20:00,28.55,28.59,28.46,28.53,998000.0,21.444,21.474,21.3764,21.429,998000.0
2012-01-05 12:30:00,28.53,28.55,28.46,28.48,725700.0,21.429,21.444,21.3764,21.3914,725700.0
2012-01-05 12:40:00,28.48,28.71,28.47,28.7,1389000.0,21.3914,21.5642,21.3839,21.5567,1389000.0
2012-01-05 12:50:00,28.7,28.86,28.68,28.86,1551400.0,21.5567,21.6768,21.5416,21.6768,1551400.0
2012-01-05 13:00:00,28.87,28.91,28.77,28.82,1555600.0,21.6843,21.7144,21.6092,21.6468,1555600.0
2012-01-05 13:10:00,28.82,28.84,28.78,28.79,644300.0,21.6468,21.6618,21.6167,21.6243,644300.0
2012-01-05 13:20:00,28.79,29.0,28.79,28.99,1748100.0,21.6243,21.782,21.6243,21.7745,1748100.0
2012-01-05 13:30:00,28.98,29.07,28.97,28.99,1649500.0,21.767,21.8346,21.7594,21.7745,1649500.0
2012-01-05 13:40:00,28.99,29.18,28.98,29.11,2056000.0,21.7745,21.9172,21.767,21.8646,2056000.0
2012-01-05 13:50:00,29.11,29.13,28.99,29.0,984700.0,21.8646,21.8796,21.7745,21.782,984700.0
2012-01-05 14:00:00,29.0,29.01,28.91,28.95,1440000.0,21.782,21.7895,21.7144,21.7444,1440000.0
2012-01-05 14:10:00,28.95,28.96,28.67,28.72,1883200.0,21.7444,21.7519,21.5341,21.5717,1883200.0
2012-01-05 14:20:00,28.71,28.79,28.68,28.71,1293400.0,21.5642,21.6243,21.5416,21.5642,1293400.0
2012-01-05 14:30:00,28.72,28.75,28.59,28.63,1206900.0,21.5717,21.5942,21.474,21.5041,1206900.0
2012-01-05 14:40:00,28.62,28.67,28.54,28.59,1329000.0,21.4966,21.5341,21.4365,21.474,1329000.0
2012-01-05 14:50:00,28.59,28.62,28.53,28.53,835500.0,21.474,21.4966,21.429,21.429,835500.0
2012-01-05 15:00:00,28.53,28.65,28.5,28.63,1934000.0,21.429,21.5191,21.4064,21.5041,1934000.0
2012-01-05 15:10:00,28.63,28.63,28.41,28.5,1748700.0,21.5041,21.5041,21.3388,21.4064,1748700.0
2012-01-05 15:20:00,28.5,28.59,28.37,28.38,1986600.0,21.4064,21.474,21.3088,21.3163,1986600.0
2012-01-05 15:30:00,28.37,28.41,28.15,28.31,2560900.0,21.3088,21.3388,21.1435,21.2637,2560900.0
2012-01-05 15:40:00,28.31,28.54,28.31,28.54,2200800.0,21.2637,21.4365,21.2637,21.4365,2200800.0
2012-01-05 15:50:00,28.53,28.58,28.47,28.52,3446800.0,21.429,21.4665,21.3839,21.4215,3446800.0
2012-01-06 09:30:00,28.7,28.79,28.12,28.19,3126300.0,21.5567,21.6243,21.121,21.1736,3126300.0
2012-01-06 09:40:00,28.18,28.47,28.01,28.42,3547100.0,21.1661,21.3839,21.0384,21.3463,3547100.0
2012-01-06 09:50:00,28.42,28.52,28.3,28.43,2560500.0,21.3463,21.4215,21.2562,21.3539,2560500.0
2012-01-06 10:00:00,28.43,28.48,28.3,28.36,1802600.0,21.3539,21.3914,21.2562,21.3013,1802600.0
2012-01-06 10:10:00,28.36,28.49,28.34,28.4,952400.0,21.3013,21.3989,21.2863,21.3313,952400.0
2012-01-06 10:20:00,28.41,28.5,28.36,28.47,734300.0,21.3388,21.4064,21.3013,21.3839,734300.0
2012-01-06 10:30:00,28.46,28.71,28.46,28.7,1653600.0,21.3764,21.5642,21.3764,21.5567,1653600.0
2012-01-06 10:40:00,28.7,29.04,28.63,29.03,2444000.0,21.5567,21.812,21.5041,21.8045,2444000.0
2012-01-06 10:50:00,29.03,29.06,28.77,28.8,1980600.0,21.8045,21.827,21.6092,21.6318,1980600.0
2012-01-06 11:00:00,28.8,29.0,28.77,28.93,1166100.0,21.6318,21.782,21.6092,21.7294,1166100.0
2012-01-06 11:10:00,28.93,28.94,28.82,28.88,719400.0,21.7294,21.7369,21.6468,21.6919,719400.0
2012-01-06 11:20:00,28.88,28.89,28.76,28.81,541700.0,21.6919,21.6994,21.6017,21.6393,541700.0
2012-01-06 11:30:00,28.82,28.86,28.76,28.86,562000.0,21.6468,21.6768,21.6017,21.6768,562000.0
2012-01-06 11:40:00,28.85,28.86,28.79,28.83,519300.0,21.6693,21.6768,21.6243,21.6543,519300.0
2012-01-06 11:50:00,28.83,28.86,28.69,28.71,692900.0,21.6543,21.6768,21.5491,21.5642,692900.0
2012-01-06 12:00:00,28.71,28.71,28.48,28.48,905100.0,21.5642,21.5642,21.3914,21.3914,905100.0
2012-01-06 12:10:00,28.49,28.55,28.47,28.51,846600.0,21.3989,21.444,21.3839,21.4139,846600.0
2012-01-06 12:20:00,28.52,28.59,28.5,28.51,459000.0,21.4215,21.474,21.4064,21.4139,459000.0
2012-01-06 12:30:00,28.5,28.53,28.41,28.42,519100.0,21.4064,21.429,21.3388,21.3463,519100.0
2012-01-06 12:40:00,28.43,28.43,28.25,28.3,1120600.0,21.3539,21.3539,21.2187,21.2562,1120600.0
2012-01-06 12:50:00,28.3,28.44,28.29,28.4,713700.0,21.2562,21.3614,21.2487,21.3313,713700.0
2012-01-06 13:00:00,28.41,28.58,28.4,28.52,763100.0,21.3388,21.4665,21.3313,21.4215,763100.0
2012-01-06 13:10:00,28.51,28.52,28.37,28.41,525100.0,21.4139,21.4215,21.3088,21.3388,525100.0
2012-01-06 13:20:00,28.41,28.42,28.25,28.27,606400.0,21.3388,21.3463,21.2187,21.2337,606400.0
2012-01-06 13:30:00,28.27,28.39,28.25,28.36,943100.0,21.2337,21.3238,21.2187,21.3013,943100.0
2012-01-06 13:40:00,28.36,28.46,28.36,28.41,521300.0,21.3013,21.3764,21.3013,21.3388,521300.0
2012-01-06 13:50:00,28.41,28.51,28.4,28.48,599800.0,21.3388,21.4139,21.3313,21.3914,599800.0
2012-01-06 14:00:00,28.49,28.56,28.45,28.55,731400.0,21.3989,21.4515,21.3689,21.444,731400.0
2012-01-06 14:10:00,28.55,28.6,28.46,28.59,870100.0,21.444,21.4815,21.3764,21.474,870100.0
2012-01-06 14:20:00,28.58,28.66,28.55,28.6,707200.0,21.4665,21.5266,21.444,21.4815,707200.0
2012-01-06 14:30:00,28.6,28.63,28.57,28.61,472700.0,21.4815,21.5041,21.459,21.4891,472700.0
2012-01-06 14:40:00,28.61,28.68,28.59,28.64,1189800.0,21.4891,21.5416,21.474,21.5116,1189800.0
2012-01-06 14:50:00,28.64,28.66,28.61,28.61,624300.0,21.5116,21.5266,21.4891,21.4891,624300.0
2012-01-06 15:00:00,28.61,28.67,28.6,28.64,530400.0,21.4891,21.5341,21.4815,21.5116,530400.0
2012-01-06 15:10:00,28.65,28.68,28.57,28.59,1068300.0,21.5191,21.5416,21.459,21.474,1068300.0
2012-01-06 15:20:00,28.58,28.62,28.56,28.56,793500.0,21.4665,21.4966,21.4515,21.4515,793500.0
2012-01-06 15:30:00,28.56,28.64,28.54,28.6,965700.0,21.4515,21.5116,21.4365,21.4815,965700.0
2012-01-06 15:40:00,28.6,28.68,28.53,28.55,1259300.0,21.4815,21.5416,21.429,21.444,1259300.0
2012-01-06 15:50:00,28.55,28.58,28.51,28.56,3328300.0,21.444,21.4665,21.4139,21.4515,3328300.0
2012-01-09 09:30:00,28.78,28.9,28.65,28.76,1679700.0,21.6167,21.7069,21.5191,21.6017,1679700.0
2012-01-09 09:40:00,28.76,28.85,28.68,28.81,1304300.0,21.6017,21.6693,21.5416,21.6393,1304300.0
2012-01-09 09:50:00,28.81,29.02,28.8,28.98,2054800.0,21.6393,21.797,21.6318,21.767,2054800.0
2012-01-09 10:00:00,28.98,29.0,28.76,29.0,1841900.0,21.767,21.782,21.6017,21.782,1841900.0
2012-01-09 10:10:00,29.0,29.23,29.0,29.16,2421800.0,21.782,21.9547,21.782,21.9022,2421800.0
2012-01-09 10:20:00,29.17,29.37,29.16,29.36,1775800.0,21.9097,22.0599,21.9022,22.0524,1775800.0
2012-01-09 10:30:00,29.36,29.38,29.16,29.19,1372600.0,22.0524,22.0674,21.9022,21.9247,1372600.0
2012-01-09 10:40:00,29.19,29.21,29.03,29.09,1328900.0,21.9247,21.9397,21.8045,21.8496,1328900.0
2012-01-09 10:50:00,29.09,29.11,28.96,29.0,1052800.0,21.8496,21.8646,21.7519,21.782,1052800.0
2012-01-09 11:00:00,29.0,29.03,28.8,28.85,1142300.0,21.782,21.8045,21.6318,21.6693,1142300.0
2012-01-09 11:10:00,28.85,28.91,28.78,28.83,748300.0,21.6693,21.7144,21.6167,21.6543,748300.0
2012-01-09 11:20:00,28.83,29.09,28.83,29.01,868900.0,21.6543,21.8496,21.6543,21.7895,868900.0
2012-01-09 11:30:00,29.02,29.04,28.9,28.99,481900.0,21.797,21.812,21.7069,21.7745,481900.0
2012-01-09 11:40:00,28.99,29.03,28.92,28.95,438700.0,21.7745,21.8045,21.7219,21.7444,438700.0
2012-01-09 11:50:00,28.96,28.98,28.91,28.92,386700.0,21.7519,21.767,21.7144,21.7219,386700.0
2012-01-09 12:00:00,28.92,28.96,28.9,28.92,637000.0,21.7219,21.7519,21.7069,21.7219,637000.0
2012-01-09 12:10:00,28.92,28.95,28.91,28.93,261100.0,21.7219,21.7444,21.7144,21.7294,261100.0
2012-01-09 12:20:00,28.94,28.99,28.9,28.96,364700.0,21.7369,21.7745,21.7069,21.7519,364700.0
2012-01-09 12:30:00,28.96,29.0,28.93,28.97,288300.0,21.7519,21.782,21.7294,21.7594,288300.0
2012-01-09 12:40:00,28.97,29.0,28.94,28.98,345400.0,21.7594,21.782,21.7369,21.767,345400.0
2012-01-09 12:50:00,28.98,28.99,28.93,28.95,273600.0,21.767,21.7745,21.7294,21.7444,273600.0
2012-01-09 13:00:00,28.95,29.09,28.95,29.09,720100.0,21.7444,21.8496,21.7444,21.8496,720100.0
2012-01-09 13:10:00,29.08,29.1,29.02,29.02,387000.0,21.8421,21.8571,21.797,21.797,387000.0
2012-01-09 13:20:00,29.02,29.07,29.0,29.05,240400.0,21.797,21.8346,21.782,21.8195,240400.0
2012-01-09 13:30:00,29.05,29.06,29.0,29.01,212700.0,21.8195,21.827,21.782,21.7895,212700.0
2012-01-09 13:40:00,29.01,29.09,29.01,29.09,260000.0,21.7895,21.8496,21.7895,21.8496,260000.0
2012-01-09 13:50:00,29.09,29.09,29.06,29.08,217400.0,21.8496,21.8496,21.827,21.8421,217400.0
2012-01-09 14:00:00,29.09,29.1,29.06,29.06,325400.0,21.8496,21.8571,21.827,21.827,325400.0
2012-01-09 14:10:00,29.06,29.12,29.03,29.06,827300.0,21.827,21.8721,21.8045,21.827,827300.0
2012-01-09 14:20:00,29.05,29.11,29.05,29.06,287600.0,21.8195,21.8646,21.8195,21.827,287600.0
2012-01-09 14:30:00,29.06,29.1,29.05,29.06,494900.0,21.827,21.8571,21.8195,21.827,494900.0
2012-01-09 14:40:00,29.06,29.09,28.95,29.01,896900.0,21.827,21.8496,21.7444,21.7895,896900.0
2012-01-09 14:50:00,29.02,29.05,28.94,28.95,839800.0,21.797,21.8195,21.7369,21.7444,839800.0
2012-01-09 15:00:00,28.95,29.06,28.95,29.05,563000.0,21.7444,21.827,21.7444,21.8195,563000.0
2012-01-09 15:10:00,29.05,29.09,29.01,29.02,652000.0,21.8195,21.8496,21.7895,21.797,652000.0
2012-01-09 15:20:00,29.02,29.05,28.98,29.01,506400.0,21.797,21.8195,21.767,21.7895,506400.0
2012-01-09 15:30:00,29.02,29.05,29.01,29.05,446800.0,21.797,21.8195,21.7895,21.8195,446800.0
2012-01-09 15:40:00,29.05,29.12,29.04,29.1,969600.0,21.8195,21.8721,21.812,21.8571,969600.0
2012-01-09 15:50:00,29.09,29.11,29.04,29.07,2714600.0,21.8496,21.8646,21.812,21.8346,2714600.0
2012-01-10 09:30:00,29.8,30.14,29.74,29.96,5349800.0,22.3829,22.6382,22.3378,22.503,5349800.0
2012-01-10 09:40:00,29.96,30.01,29.78,29.87,3195700.0,22.503,22.5406,22.3678,22.4354,3195700.0
2012-01-10 09:50:00,29.86,29.97,29.82,29.94,1892500.0,22.4279,22.5106,22.3979,22.488,1892500.0
2012-01-10 10:00:00,29.94,30.07,29.94,30.05,1810500.0,22.488,22.5857,22.488,22.5706,1810500.0
2012-01-10 10:10:00,30.06,30.06,29.96,30.01,1394900.0,22.5782,22.5782,22.503,22.5406,1394900.0
2012-01-10 10:20:00,30.0,30.12,29.94,30.05,2446000.0,22.5331,22.6232,22.488,22.5706,2446000.0
2012-01-10 10:30:00,30.04,30.09,29.96,29.98,1001900.0,22.5631,22.6007,22.503,22.5181,1001900.0
2012-01-10 10:40:00,29.99,30.03,29.94,29.97,793000.0,22.5256,22.5556,22.488,22.5106,793000.0
2012-01-10 10:50:00,29.96,29.99,29.87,29.91,1116200.0,22.503,22.5256,22.4354,22.4655,1116200.0
2012-01-10 11:00:00,29.91,29.92,29.74,29.88,1819400.0,22.4655,22.473,22.3378,22.443,1819400.0
2012-01-10 11:10:00,29.88,29.91,29.81,29.86,787500.0,22.443,22.4655,22.3904,22.4279,787500.0
2012-01-10 11:20:00,29.85,29.93,29.85,29.87,535300.0,22.4204,22.4805,22.4204,22.4354,535300.0
2012-01-10 11:30:00,29.87,29.92,29.85,29.89,423800.0,22.4354,22.473,22.4204,22.4505,423800.0
2012-01-10 11:40:00,29.89,29.93,29.86,29.9,434500.0,22.4505,22.4805,22.4279,22.458,434500.0
2012-01-10 11:50:00,29.89,29.98,29.89,29.94,572300.0,22.4505,22.5181,22.4505,22.488,572300.0
2012-01-10 12:00:00,29.94,29.94,29.86,29.91,341300.0,22.488,22.488,22.4279,22.4655,341300.0
2012-01-10 12:10:00,29.92,29.93,29.83,29.84,705300.0,22.473,22.4805,22.4054,22.4129,705300.0
2012-01-10 12:20:00,29.85,29.85,29.66,29.75,1370500.0,22.4204,22.4204,22.2777,22.3453,1370500.0
2012-01-10 12:30:00,29.74,29.8,29.73,29.76,665800.0,22.3378,22.3829,22.3303,22.3528,665800.0
2012-01-10 12:40:00,29.76,29.79,29.72,29.78,408200.0,22.3528,22.3754,22.3228,22.3678,408200.0
2012-01-10 12:50:00,29.78,29.84,29.78,29.83,495400.0,22.3678,22.4129,22.3678,22.4054,495400.0
2012-01-10 13:00:00,29.83,29.84,29.81,29.82,549800.0,22.4054,22.4129,22.3904,22.3979,549800.0
2012-01-10 13:10:00,29.82,29.88,29.8,29.86,750200.0,22.3979,22.443,22.3829,22.4279,750200.0
2012-01-10 13:20:00,29.86,29.9,29.84,29.89,582200.0,22.4279,22.458,22.4129,22.4505,582200.0
2012-01-10 13:30:00,29.89,29.95,29.87,29.94,1008600.0,22.4505,22.4955,22.4354,22.488,1008600.0
2012-01-10 13:40:00,29.95,29.95,29.91,29.92,372400.0,22.4955,22.4955,22.4655,22.473,372400.0
2012-01-10 13:50:00,29.92,29.96,29.91,29.93,522100.0,22.473,22.503,22.4655,22.4805,522100.0
2012-01-10 14:00:00,29.93,29.94,29.88,29.88,697600.0,22.4805,22.488,22.443,22.443,697600.0
2012-01-10 14:10:00,29.88,29.98,29.88,29.97,788400.0,22.443,22.5181,22.443,22.5106,788400.0
2012-01-10 14:20:00,29.96,29.99,29.92,29.92,651200.0,22.503,22.5256,22.473,22.473,651200.0
2012-01-10 14:30:00,29.92,30.0,29.92,29.99,469600.0,22.473,22.5331,22.473,22.5256,469600.0
2012-01-10 14:40:00,29.99,30.04,29.98,30.02,1165100.0,22.5256,22.5631,22.5181,22.5481,1165100.0
2012-01-10 14:50:00,30.02,30.03,29.94,29.97,703800.0,22.5481,22.5556,22.488,22.5106,703800.0
2012-01-10 15:00:00,29.98,30.0,29.93,29.98,634500.0,22.5181,22.5331,22.4805,22.5181,634500.0
2012-01-10 15:10:00,29.97,29.98,29.9,29.92,769800.0,22.5106,22.5181,22.458,22.473,769800.0
2012-01-10 15:20:00,29.92,29.98,29.9,29.97,710800.0,22.473,22.5181,22.458,22.5106,710800.0
2012-01-10 15:30:00,29.96,29.99,29.9,29.93,1067500.0,22.503,22.5256,22.458,22.4805,1067500.0
2012-01-10 15:40:00,29.94,29.97,29.9,29.96,1193200.0,22.488,22.5106,22.458,22.503,1193200.0
2012-01-10 15:50:00,29.96,30.0,29.93,29.99,2977100.0,22.503,22.5331,22.4805,22.5256,2977100.0
2012-01-11 09:30:00,29.78,30.14,29.74,30.13,3026700.0,22.3678,22.6382,22.3378,22.6307,3026700.0
2012-01-11 09:40:00,30.12,30.45,30.1,30.42,3434700.0,22.6232,22.8711,22.6082,22.8485,3434700.0
2012-01-11 09:50:00,30.41,30.58,30.4,30.43,3509700.0,22.841,22.9687,22.8335,22.8561,3509700.0
2012-01-11 10:00:00,30.43,30.44,30.16,30.32,3419400.0,22.8561,22.8636,22.6533,22.7734,3419400.0
2012-01-11 10:10:00,30.32,30.43,30.31,30.38,1589000.0,22.7734,22.8561,22.7659,22.8185,1589000.0
2012-01-11 10:20:00,30.38,30.54,30.37,30.53,1941300.0,22.8185,22.9387,22.811,22.9312,1941300.0
2012-01-11 10:30:00,30.52,30.65,30.48,30.65,2826200.0,22.9237,23.0213,22.8936,23.0213,2826200.0
2012-01-11 10:40:00,30.64,30.75,30.58,30.74,1708800.0,23.0138,23.0964,22.9687,23.0889,1708800.0
2012-01-11 10:50:00,30.74,30.77,30.59,30.61,1632000.0,23.0889,23.1114,22.9762,22.9913,1632000.0
2012-01-11 11:00:00,30.61,30.64,30.56,30.58,1310000.0,22.9913,23.0138,22.9537,22.9687,1310000.0
2012-01-11 11:10:00,30.58,30.75,30.58,30.71,790600.0,22.9687,23.0964,22.9687,23.0664,790600.0
2012-01-11 11:20:00,30.7,30.78,30.66,30.71,1224700.0,23.0589,23.1189,23.0288,23.0664,1224700.0
2012-01-11 11:30:00,30.72,30.88,30.71,30.86,2248000.0,23.0739,23.1941,23.0664,23.179,2248000.0
2012-01-11 11:40:00,30.87,30.88,30.83,30.85,1607000.0,23.1865,23.1941,23.1565,23.1715,1607000.0
2012-01-11 11:50:00,30.85,30.88,30.82,30.84,942200.0,23.1715,23.1941,23.149,23.164,942200.0
2012-01-11 12:00:00,30.84,30.94,30.84,30.92,1584500.0,23.164,23.2391,23.164,23.2241,1584500.0
2012-01-11 12:10:00,30.93,30.98,30.92,30.98,1202400.0,23.2316,23.2692,23.2241,23.2692,1202400.0
2012-01-11 12:20:00,30.97,31.06,30.96,31.03,2309400.0,23.2617,23.3293,23.2541,23.3067,2309400.0
2012-01-11 12:30:00,31.02,31.15,31.0,31.14,1597800.0,23.2992,23.3969,23.2842,23.3893,1597800.0
2012-01-11 12:40:00,31.15,31.22,31.12,31.16,1640400.0,23.3969,23.4494,23.3743,23.4044,1640400.0
2012-01-11 12:50:00,31.16,31.21,31.14,31.19,758700.0,23.4044,23.4419,23.3893,23.4269,758700.0
2012-01-11 13:00:00,31.19,31.25,31.19,31.25,1243700.0,23.4269,23.472,23.4269,23.472,1243700.0
2012-01-11 13:10:00,31.25,31.28,31.24,31.25,1557000.0,23.472,23.4945,23.4645,23.472,1557000.0
2012-01-11 13:20:00,31.25,31.28,31.22,31.27,1092700.0,23.472,23.4945,23.4494,23.487,1092700.0
2012-01-11 13:30:00,31.28,31.36,31.24,31.34,1117700.0,23.4945,23.5546,23.4645,23.5396,1117700.0
2012-01-11 13:40:00,31.34,31.36,31.28,31.34,1409100.0,23.5396,23.5546,23.4945,23.5396,1409100.0
2012-01-11 13:50:00,31.34,31.38,31.2,31.23,1707300.0,23.5396,23.5696,23.4344,23.4569,1707300.0
2012-01-11 14:00:00,31.23,31.28,31.1,31.11,2151900.0,23.4569,23.4945,23.3593,23.3668,2151900.0
2012-01-11 14:10:00,31.1,31.22,31.1,31.17,1329700.0,23.3593,23.4494,23.3593,23.4119,1329700.0
2012-01-11 14:20:00,31.17,31.18,31.05,31.08,1300500.0,23.4119,23.4194,23.3217,23.3443,1300500.0
2012-01-11 14:30:00,31.08,31.13,31.05,31.09,2117300.0,23.3443,23.3818,23.3217,23.3518,2117300.0
2012-01-11 14:40:00,31.09,31.16,31.06,31.15,889100.0,23.3518,23.4044,23.3293,23.3969,889100.0
2012-01-11 14:50:00,31.15,31.19,31.12,31.14,1004400.0,23.3969,23.4269,23.3743,23.3893,1004400.0
2012-01-11 15:00:00,31.14,31.31,31.14,31.26,1654600.0,23.3893,23.517,23.3893,23.4795,1654600.0
2012-01-11 15:10:00,31.26,31.37,31.26,31.36,1107400.0,23.4795,23.5621,23.4795,23.5546,1107400.0
2012-01-11 15:20:00,31.36,31.45,31.36,31.37,1732400.0,23.5546,23.6222,23.5546,23.5621,1732400.0
2012-01-11 15:30:00,31.37,31.4,31.23,31.27,2008800.0,23.5621,23.5846,23.4569,23.487,2008800.0
2012-01-11 15:40:00,31.28,31.33,31.23,31.23,1762800.0,23.4945,23.5321,23.4569,23.4569,1762800.0
2012-01-11 15:50:00,31.23,31.29,31.2,31.26,3365000.0,23.4569,23.502,23.4344,23.4795,3365000.0
2012-01-12 09:30:00,31.84,32.09,31.69,31.75,7211900.0,23.9151,24.1029,23.8024,23.8475,7211900.0
2012-01-12 09:40:00,31.75,31.84,31.4,31.52,4058600.0,23.8475,23.9151,23.5846,23.6748,4058600.0
2012-01-12 09:50:00,31.54,31.68,31.42,31.57,2696500.0,23.6898,23.7949,23.5997,23.7123,2696500.0
2012-01-12 10:00:00,31.57,31.64,31.39,31.48,3529000.0,23.7123,23.7649,23.5771,23.6447,3529000.0
2012-01-12 10:10:00,31.49,31.55,31.01,31.12,3125200.0,23.6522,23.6973,23.2917,23.3743,3125200.0
2012-01-12 10:20:00,31.12,31.25,31.03,31.03,1700600.0,23.3743,23.472,23.3067,23.3067,1700600.0
2012-01-12 10:30:00,31.04,31.15,31.02,31.06,1352200.0,23.3142,23.3969,23.2992,23.3293,1352200.0
2012-01-12 10:40:00,31.06,31.06,30.86,30.91,2374300.0,23.3293,23.3293,23.179,23.2166,2374300.0
2012-01-12 10:50:00,30.9,31.02,30.89,30.95,1027100.0,23.2091,23.2992,23.2016,23.2466,1027100.0
2012-01-12 11:00:00,30.95,31.25,30.9,31.16,2206900.0,23.2466,23.472,23.2091,23.4044,2206900.0
2012-01-12 11:10:00,31.16,31.2,31.03,31.1,878800.0,23.4044,23.4344,23.3067,23.3593,878800.0
2012-01-12 11:20:00,31.1,31.2,31.06,31.17,856300.0,23.3593,23.4344,23.3293,23.4119,856300.0
2012-01-12 11:30:00,31.17,31.18,31.09,31.17,693800.0,23.4119,23.4194,23.3518,23.4119,693800.0
2012-01-12 11:40:00,31.17,31.2,31.11,31.2,622000.0,23.4119,23.4344,23.3668,23.4344,622000.0
2012-01-12 11:50:00,31.2,31.33,31.19,31.29,1437800.0,23.4344,23.5321,23.4269,23.502,1437800.0
2012-01-12 12:00:00,31.3,31.39,31.28,31.33,1184100.0,23.5095,23.5771,23.4945,23.5321,1184100.0
2012-01-12 12:10:00,31.33,31.38,31.32,31.36,522700.0,23.5321,23.5696,23.5245,23.5546,522700.0
2012-01-12 12:20:00,31.36,31.47,31.36,31.46,815300.0,23.5546,23.6372,23.5546,23.6297,815300.0
2012-01-12 12:30:00,31.46,31.48,31.31,31.31,907000.0,23.6297,23.6447,23.517,23.517,907000.0
2012-01-12 12:40:00,31.32,31.37,31.28,31.28,445100.0,23.5245,23.5621,23.4945,23.4945,445100.0
2012-01-12 12:50:00,31.29,31.43,31.28,31.42,490500.0,23.502,23.6072,23.4945,23.5997,490500.0
2012-01-12 13:00:00,31.42,31.46,31.32,31.32,638000.0,23.5997,23.6297,23.5245,23.5245,638000.0
2012-01-12 13:10:00,31.33,31.33,31.24,31.25,608900.0,23.5321,23.5321,23.4645,23.472,608900.0
2012-01-12 13:20:00,31.26,31.3,31.23,31.27,469200.0,23.4795,23.5095,23.4569,23.487,469200.0
2012-01-12 13:30:00,31.26,31.28,31.15,31.17,606900.0,23.4795,23.4945,23.3969,23.4119,606900.0
2012-01-12 13:40:00,31.16,31.19,31.08,31.12,581000.0,23.4044,23.4269,23.3443,23.3743,581000.0
2012-01-12 13:50:00,31.11,31.23,31.1,31.18,651600.0,23.3668,23.4569,23.3593,23.4194,651600.0
2012-01-12 14:00:00,31.19,31.29,31.15,31.16,869600.0,23.4269,23.502,23.3969,23.4044,869600.0
2012-01-12 14:10:00,31.16,31.19,31.11,31.17,518600.0,23.4044,23.4269,23.3668,23.4119,518600.0
2012-01-12 14:20:00,31.18,31.24,31.17,31.22,493700.0,23.4194,23.4645,23.4119,23.4494,493700.0
2012-01-12 14:30:00,31.22,31.38,31.21,31.34,987000.0,23.4494,23.5696,23.4419,23.5396,987000.0
2012-01-12 14:40:00,31.34,31.39,31.31,31.31,730300.0,23.5396,23.5771,23.517,23.517,730300.0
2012-01-12 14:50:00,31.32,31.37,31.29,31.35,576300.0,23.5245,23.5621,23.502,23.5471,576300.0
2012-01-12 15:00:00,31.35,31.36,31.3,31.36,447100.0,23.5471,23.5546,23.5095,23.5546,447100.0
2012-01-12 15:10:00,31.36,31.39,31.32,31.36,551500.0,23.5546,23.5771,23.5245,23.5546,551500.0
2012-01-12 15:20:00,31.36,31.45,31.35,31.45,949900.0,23.5546,23.6222,23.5471,23.6222,949900.0
2012-01-12 15:30:00,31.44,31.48,31.41,31.46,1383800.0,23.6147,23.6447,23.5921,23.6297,1383800.0
2012-01-12 15:40:00,31.46,31.64,31.45,31.63,2046400.0,23.6297,23.7649,23.6222,23.7574,2046400.0
2012-01-12 15:50:00,31.64,31.64,31.52,31.59,3605200.0,23.7649,23.7649,23.6748,23.7273,3605200.0
2012-01-13 09:30:00,30.22,30.56,29.88,30.5,6510500.0,22.6983,22.9537,22.443,22.9086,6510500.0
2012-01-13 09:40:00,30.5,30.68,30.26,30.51,3127100.0,22.9086,23.0438,22.7284,22.9161,3127100.0
2012-01-13 09:50:00,30.5,30.86,30.49,30.78,3364300.0,22.9086,23.179,22.9011,23.1189,3364300.0
2012-01-13 10:00:00,30.77,30.89,30.56,30.62,3024500.0,23.1114,23.2016,22.9537,22.9988,3024500.0
2012-01-13 10:10:00,30.62,30.7,30.55,30.57,1774000.0,22.9988,23.0589,22.9462,22.9612,1774000.0
2012-01-13 10:20:00,30.58,30.69,30.32,30.56,3703700.0,22.9687,23.0513,22.7734,22.9537,3703700.0
2012-01-13 10:30:00,30.56,30.65,30.37,30.62,1996300.0,22.9537,23.0213,22.811,22.9988,1996300.0
2012-01-13 10:40:00,30.6,30.74,30.54,30.59,1339100.0,22.9837,23.0889,22.9387,22.9762,1339100.0
2012-01-13 10:50:00,30.59,30.82,30.57,30.81,1568900.0,22.9762,23.149,22.9612,23.1415,1568900.0
2012-01-13 11:00:00,30.8,30.96,30.76,30.9,1655400.0,23.134,23.2541,23.1039,23.2091,1655400.0
2012-01-13 11:10:00,30.91,30.97,30.89,30.95,1404300.0,23.2166,23.2617,23.2016,23.2466,1404300.0
2012-01-13 11:20:00,30.95,30.98,30.9,30.98,937400.0,23.2466,23.2692,23.2091,23.2692,937400.0
2012-01-13 11:30:00,30.98,31.0,30.89,30.94,2242700.0,23.2692,23.2842,23.2016,23.2391,2242700.0
2012-01-13 11:40:00,30.93,30.94,30.82,30.88,1027800.0,23.2316,23.2391,23.149,23.1941,1027800.0
2012-01-13 11:50:00,30.88,30.94,30.84,30.86,723100.0,23.1941,23.2391,23.164,23.179,723100.0
2012-01-13 12:00:00,30.87,30.87,30.76,30.82,793400.0,23.1865,23.1865,23.1039,23.149,793400.0
2012-01-13 12:10:00,30.82,30.83,30.67,30.72,753600.0,23.149,23.1565,23.0363,23.0739,753600.0
2012-01-13 12:20:00,30.72,30.72,30.6,30.62,959300.0,23.0739,23.0739,22.9837,22.9988,959300.0
2012-01-13 12:30:00,30.62,30.63,30.42,30.5,1064700.0,22.9988,23.0063,22.8485,22.9086,1064700.0
2012-01-13 12:40:00,30.51,30.58,30.47,30.53,563900.0,22.9161,22.9687,22.8861,22.9312,563900.0
2012-01-13 12:50:00,30.54,30.64,30.53,30.57,436900.0,22.9387,23.0138,22.9312,22.9612,436900.0
2012-01-13 13:00:00,30.56,30.58,30.3,30.36,1289900.0,22.9537,22.9687,22.7584,22.8035,1289900.0
2012-01-13 13:10:00,30.36,30.42,30.3,30.42,1186700.0,22.8035,22.8485,22.7584,22.8485,1186700.0
2012-01-13 13:20:00,30.42,30.43,30.32,30.38,563100.0,22.8485,22.8561,22.7734,22.8185,563100.0
2012-01-13 13:30:00,30.38,30.44,30.35,30.42,592800.0,22.8185,22.8636,22.796,22.8485,592800.0
2012-01-13 13:40:00,30.43,30.55,30.41,30.51,492700.0,22.8561,22.9462,22.841,22.9161,492700.0
2012-01-13 13:50:00,30.52,30.61,30.5,30.53,756700.0,22.9237,22.9913,22.9086,22.9312,756700.0
2012-01-13 14:00:00,30.53,30.54,30.43,30.46,577800.0,22.9312,22.9387,22.8561,22.8786,577800.0
2012-01-13 14:10:00,30.47,30.55,30.46,30.51,616700.0,22.8861,22.9462,22.8786,22.9161,616700.0
2012-01-13 14:20:00,30.51,30.65,30.51,30.6,709500.0,22.9161,23.0213,22.9161,22.9837,709500.0
2012-01-13 14:30:00,30.6,30.68,30.6,30.61,723600.0,22.9837,23.0438,22.9837,22.9913,723600.0
2012-01-13 14:40:00,30.61,30.65,30.58,30.65,790600.0,22.9913,23.0213,22.9687,23.0213,790600.0
2012-01-13 14:50:00,30.65,30.68,30.59,30.68,1201000.0,23.0213,23.0438,22.9762,23.0438,1201000.0
2012-01-13 15:00:00,30.67,30.81,30.58,30.81,1485300.0,23.0363,23.1415,22.9687,23.1415,1485300.0
2012-01-13 15:10:00,30.81,30.9,30.81,30.84,1640800.0,23.1415,23.2091,23.1415,23.164,1640800.0
2012-01-13 15:20:00,30.85,30.85,30.71,30.71,1224400.0,23.1715,23.1715,23.0664,23.0664,1224400.0
2012-01-13 15:30:00,30.72,30.74,30.59,30.61,1624000.0,23.0739,23.0889,22.9762,22.9913,1624000.0
2012-01-13 15:40:00,30.61,30.64,30.59,30.62,1235300.0,22.9913,23.0138,22.9762,22.9988,1235300.0
2012-01-13 15:50:00,30.61,30.77,30.57,30.74,4918400.0,22.9913,23.1114,22.9612,23.0889,4918400.0
2012-01-17 09:30:00,29.18,29.78,29.13,29.77,8895800.0,21.9172,22.3678,21.8796,22.3603,8895800.0
2012-01-17 09:40:00,29.76,29.97,29.64,29.68,5368300.0,22.3528,22.5106,22.2627,22.2927,5368300.0
2012-01-17 09:50:00,29.69,29.75,29.56,29.68,3058700.0,22.3002,22.3453,22.2026,22.2927,3058700.0
2012-01-17 10:00:00,29.67,29.73,29.26,29.4,4003900.0,22.2852,22.3303,21.9773,22.0824,4003900.0
2012-01-17 10:10:00,29.4,29.45,29.08,29.09,4363000.0,22.0824,22.12,21.8421,21.8496,4363000.0
2012-01-17 10:20:00,29.09,29.26,29.04,29.09,4560700.0,21.8496,21.9773,21.812,21.8496,4560700.0
2012-01-17 10:30:00,29.09,29.16,28.89,28.98,6060100.0,21.8496,21.9022,21.6994,21.767,6060100.0
2012-01-17 10:40:00,28.99,29.0,28.73,28.74,3747800.0,21.7745,21.782,21.5792,21.5867,3747800.0
2012-01-17 10:50:00,28.74,28.82,28.62,28.78,3631200.0,21.5867,21.6468,21.4966,21.6167,3631200.0
2012-01-17 11:00:00,28.78,28.88,28.75,28.82,3019800.0,21.6167,21.6919,21.5942,21.6468,3019800.0
2012-01-17 11:10:00,28.81,29.05,28.77,28.97,2499800.0,21.6393,21.8195,21.6092,21.7594,2499800.0
2012-01-17 11:20:00,28.97,29.14,28.9,29.11,2322700.0,21.7594,21.8871,21.7069,21.8646,2322700.0
2012-01-17 11:30:00,29.1,29.15,28.99,29.07,1918400.0,21.8571,21.8946,21.7745,21.8346,1918400.0
2012-01-17 11:40:00,29.07,29.09,28.9,28.9,1545200.0,21.8346,21.8496,21.7069,21.7069,1545200.0
2012-01-17 11:50:00,28.91,28.91,28.72,28.72,2143400.0,21.7144,21.7144,21.5717,21.5717,2143400.0
2012-01-17 12:00:00,28.73,28.76,28.71,28.73,1098400.0,21.5792,21.6017,21.5642,21.5792,1098400.0
2012-01-17 12:10:00,28.73,28.84,28.69,28.73,2521000.0,21.5792,21.6618,21.5491,21.5792,2521000.0
2012-01-17 12:20:00,28.73,28.74,28.65,28.68,1320000.0,21.5792,21.5867,21.5191,21.5416,1320000.0
2012-01-17 12:30:00,28.68,28.71,28.6,28.64,1599300.0,21.5416,21.5642,21.4815,21.5116,1599300.0
2012-01-17 12:40:00,28.63,28.66,28.56,28.59,1053200.0,21.5041,21.5266,21.4515,21.474,1053200.0
2012-01-17 12:50:00,28.58,28.76,28.57,28.75,1414000.0,21.4665,21.6017,21.459,21.5942,1414000.0
2012-01-17 13:00:00,28.75,28.8,28.68,28.74,934200.0,21.5942,21.6318,21.5416,21.5867,934200.0
2012-01-17 13:10:00,28.73,28.79,28.71,28.77,730100.0,21.5792,21.6243,21.5642,21.6092,730100.0
2012-01-17 13:20:00,28.78,28.88,28.76,28.86,877000.0,21.6167,21.6919,21.6017,21.6768,877000.0
2012-01-17 13:30:00,28.87,28.87,28.77,28.79,1189900.0,21.6843,21.6843,21.6092,21.6243,1189900.0
2012-01-17 13:40:00,28.8,28.93,28.79,28.93,1012400.0,21.6318,21.7294,21.6243,21.7294,1012400.0
2012-01-17 13:50:00,28.93,29.02,28.87,28.89,1170800.0,21.7294,21.797,21.6843,21.6994,1170800.0
2012-01-17 14:00:00,28.88,28.89,28.81,28.81,960000.0,21.6919,21.6994,21.6393,21.6393,960000.0
2012-01-17 14:10:00,28.82,28.87,28.79,28.84,2491100.0,21.6468,21.6843,21.6243,21.6618,2491100.0
2012-01-17 14:20:00,28.84,28.84,28.65,28.67,1908300.0,21.6618,21.6618,21.5191,21.5341,1908300.0
2012-01-17 14:30:00,28.67,28.76,28.45,28.53,4169200.0,21.5341,21.6017,21.3689,21.429,4169200.0
2012-01-17 14:40:00,28.53,28.63,28.3,28.37,2884800.0,21.429,21.5041,21.2562,21.3088,2884800.0
2012-01-17 14:50:00,28.37,28.52,28.37,28.46,1739400.0,21.3088,21.4215,21.3088,21.3764,1739400.0
2012-01-17 15:00:00,28.46,28.47,28.26,28.27,1917300.0,21.3764,21.3839,21.2262,21.2337,1917300.0
2012-01-17 15:10:00,28.27,28.44,28.21,28.22,2583400.0,21.2337,21.3614,21.1886,21.1961,2583400.0
2012-01-17 15:20:00,28.23,28.44,28.22,28.44,1687700.0,21.2036,21.3614,21.1961,21.3614,1687700.0
2012-01-17 15:30:00,28.43,28.49,28.26,28.26,2313000.0,21.3539,21.3989,21.2262,21.2262,2313000.0
2012-01-17 15:40:00,28.26,28.31,28.2,28.23,4068000.0,21.2262,21.2637,21.1811,21.2036,4068000.0
2012-01-17 15:50:00,28.23,28.32,28.16,28.23,7775800.0,21.2036,21.2712,21.1511,21.2036,7775800.0
2012-01-18 09:30:00,28.14,28.15,27.71,27.73,5985400.0,21.136,21.1435,20.8131,20.8281,5985400.0
2012-01-18 09:40:00,27.73,28.04,27.66,27.93,4389200.0,20.8281,21.0609,20.7755,20.9783,4389200.0
2012-01-18 09:50:00,27.92,28.39,27.9,28.37,5337300.0,20.9708,21.3238,20.9558,21.3088,5337300.0
2012-01-18 10:00:00,28.38,28.57,28.3,28.44,5329600.0,21.3163,21.459,21.2562,21.3614,5329600.0
2012-01-18 10:10:00,28.43,28.45,28.26,28.29,3224500.0,21.3539,21.3689,21.2262,21.2487,3224500.0
2012-01-18 10:20:00,28.28,28.34,28.11,28.28,3258600.0,21.2412,21.2863,21.1135,21.2412,3258600.0
2012-01-18 10:30:00,28.28,28.44,28.24,28.41,2309800.0,21.2412,21.3614,21.2111,21.3388,2309800.0
2012-01-18 10:40:00,28.41,28.53,28.36,28.41,2070800.0,21.3388,21.429,21.3013,21.3388,2070800.0
2012-01-18 10:50:00,28.42,28.51,28.37,28.5,2537600.0,21.3463,21.4139,21.3088,21.4064,2537600.0
2012-01-18 11:00:00,28.51,28.64,28.44,28.63,2733700.0,21.4139,21.5116,21.3614,21.5041,2733700.0
2012-01-18 11:10:00,28.63,28.77,28.61,28.65,2576000.0,21.5041,21.6092,21.4891,21.5191,2576000.0
2012-01-18 11:20:00,28.66,28.83,28.65,28.73,1932700.0,21.5266,21.6543,21.5191,21.5792,1932700.0
2012-01-18 11:30:00,28.73,28.81,28.65,28.72,1867200.0,21.5792,21.6393,21.5191,21.5717,1867200.0
2012-01-18 11:40:00,28.73,28.8,28.69,28.74,1047700.0,21.5792,21.6318,21.5491,21.5867,1047700.0
2012-01-18 11:50:00,28.74,28.76,28.66,28.74,1109800.0,21.5867,21.6017,21.5266,21.5867,1109800.0
2012-01-18 12:00:00,28.74,28.81,28.7,28.77,1311800.0,21.5867,21.6393,21.5567,21.6092,1311800.0
2012-01-18 12:10:00,28.77,28.82,28.75,28.82,580200.0,21.6092,21.6468,21.5942,21.6468,580200.0
2012-01-18 12:20:00,28.82,28.96,28.8,28.92,1899400.0,21.6468,21.7519,21.6318,21.7219,1899400.0
2012-01-18 12:30:00,28.92,28.95,28.8,28.81,1224800.0,21.7219,21.7444,21.6318,21.6393,1224800.0
2012-01-18 12:40:00,28.81,28.91,28.81,28.87,867000.0,21.6393,21.7144,21.6393,21.6843,867000.0
2012-01-18 12:50:00,28.87,28.87,28.79,28.8,1307700.0,21.6843,21.6843,21.6243,21.6318,1307700.0
2012-01-18 13:00:00,28.8,28.83,28.78,28.8,782200.0,21.6318,21.6543,21.6167,21.6318,782200.0
2012-01-18 13:10:00,28.81,28.81,28.75,28.76,332000.0,21.6393,21.6393,21.5942,21.6017,332000.0
2012-01-18 13:20:00,28.76,28.79,28.74,28.76,1077500.0,21.6017,21.6243,21.5867,21.6017,1077500.0
2012-01-18 13:30:00,28.76,28.87,28.75,28.84,741100.0,21.6017,21.6843,21.5942,21.6618,741100.0
2012-01-18 13:40:00,28.84,28.85,28.76,28.82,421200.0,21.6618,21.6693,21.6017,21.6468,421200.0
2012-01-18 13:50:00,28.81,28.81,28.71,28.78,786700.0,21.6393,21.6393,21.5642,21.6167,786700.0
2012-01-18 14:00:00,28.77,28.91,28.77,28.89,810000.0,21.6092,21.7144,21.6092,21.6994,810000.0
2012-01-18 14:10:00,28.89,28.96,28.87,28.95,860000.0,21.6994,21.7519,21.6843,21.7444,860000.0
2012-01-18 14:20:00,28.96,28.99,28.93,28.98,729700.0,21.7519,21.7745,21.7294,21.767,729700.0
2012-01-18 14:30:00,28.98,29.0,28.92,28.92,848100.0,21.767,21.782,21.7219,21.7219,848100.0
2012-01-18 14:40:00,28.93,28.98,28.87,28.95,895000.0,21.7294,21.767,21.6843,21.7444,895000.0
2012-01-18 14:50:00,28.95,28.95,28.88,28.91,1020400.0,21.7444,21.7444,21.6919,21.7144,1020400.0
2012-01-18 15:00:00,28.91,28.91,28.84,28.87,911000.0,21.7144,21.7144,21.6618,21.6843,911000.0
2012-01-18 15:10:00,28.87,28.96,28.86,28.91,1457800.0,21.6843,21.7519,21.6768,21.7144,1457800.0
2012-01-18 15:20:00,28.91,29.0,28.91,28.99,1361200.0,21.7144,21.782,21.7144,21.7745,1361200.0
2012-01-18 15:30:00,28.99,29.03,28.94,28.99,1525700.0,21.7745,21.8045,21.7369,21.7745,1525700.0
2012-01-18 15:40:00,29.0,29.05,28.96,29.05,2178100.0,21.782,21.8195,21.7519,21.8195,2178100.0
2012-01-18 15:50:00,29.04,29.09,29.0,29.03,3507400.0,21.812,21.8496,21.782,21.8045,3507400.0
2012-01-19 09:30:00,29.8,30.04,29.55,29.62,7647600.0,22.3829,22.5631,22.1951,22.2477,7647600.0
2012-01-19 09:40:00,29.62,29.68,29.4,29.48,5038700.0,22.2477,22.2927,22.0824,22.1425,5038700.0
2012-01-19 09:50:00,29.48,29.63,29.33,29.55,4074000.0,22.1425,22.2552,22.0298,22.1951,4074000.0
2012-01-19 10:00:00,29.55,29.63,29.25,29.37,3175400.0,22.1951,22.2552,21.9698,22.0599,3175400.0
2012-01-19 10:10:00,29.37,29.6,29.31,29.52,2268700.0,22.0599,22.2326,22.0148,22.1726,2268700.0
2012-01-19 10:20:00,29.52,29.55,29.39,29.46,1567100.0,22.1726,22.1951,22.0749,22.1275,1567100.0
2012-01-19 10:30:00,29.46,29.49,29.2,29.2,2125500.0,22.1275,22.15,21.9322,21.9322,2125500.0
2012-01-19 10:40:00,29.2,29.48,29.17,29.48,2029800.0,21.9322,22.1425,21.9097,22.1425,2029800.0
2012-01-19 10:50:00,29.48,29.59,29.42,29.48,2165000.0,22.1425,22.2251,22.0974,22.1425,2165000.0
2012-01-19 11:00:00,29.49,29.57,29.43,29.49,980500.0,22.15,22.2101,22.105,22.15,980500.0
2012-01-19 11:10:00,29.49,29.54,29.47,29.5,776400.0,22.15,22.1876,22.135,22.1575,776400.0
2012-01-19 11:20:00,29.5,29.63,29.48,29.62,1924500.0,22.1575,22.2552,22.1425,22.2477,1924500.0
2012-01-19 11:30:00,29.62,29.7,29.6,29.62,1773400.0,22.2477,22.3078,22.2326,22.2477,1773400.0
2012-01-19 11:40:00,29.62,29.64,29.52,29.61,1291000.0,22.2477,22.2627,22.1726,22.2402,1291000.0
2012-01-19 11:50:00,29.61,29.65,29.58,29.65,962500.0,22.2402,22.2702,22.2176,22.2702,962500.0
2012-01-19 12:00:00,29.64,29.65,29.54,29.58,754700.0,22.2627,22.2702,22.1876,22.2176,754700.0
2012-01-19 12:10:00,29.57,29.6,29.52,29.59,696500.0,22.2101,22.2326,22.1726,22.2251,696500.0
2012-01-19 12:20:00,29.58,29.6,29.43,29.45,1143500.0,22.2176,22.2326,22.105,22.12,1143500.0
2012-01-19 12:30:00,29.45,29.46,29.34,29.35,927600.0,22.12,22.1275,22.0374,22.0449,927600.0
2012-01-19 12:40:00,29.35,29.36,29.29,29.36,956800.0,22.0449,22.0524,21.9998,22.0524,956800.0
2012-01-19 12:50:00,29.35,29.43,29.32,29.33,977900.0,22.0449,22.105,22.0223,22.0298,977900.0
2012-01-19 13:00:00,29.32,29.33,29.22,29.27,1087700.0,22.0223,22.0298,21.9472,21.9848,1087700.0
2012-01-19 13:10:00,29.28,29.37,29.22,29.34,626400.0,21.9923,22.0599,21.9472,22.0374,626400.0
2012-01-19 13:20:00,29.35,29.43,29.32,29.41,616000.0,22.0449,22.105,22.0223,22.0899,616000.0
2012-01-19 13:30:00,29.4,29.41,29.32,29.38,796500.0,22.0824,22.0899,22.0223,22.0674,796500.0
2012-01-19 13:40:00,29.38,29.42,29.34,29.36,552300.0,22.0674,22.0974,22.0374,22.0524,552300.0
2012-01-19 13:50:00,29.36,29.38,29.25,29.26,445700.0,22.0524,22.0674,21.9698,21.9773,445700.0
2012-01-19 14:00:00,29.26,29.36,29.25,29.34,714900.0,21.9773,22.0524,21.9698,22.0374,714900.0
2012-01-19 14:10:00,29.34,29.38,29.32,29.33,638200.0,22.0374,22.0674,22.0223,22.0298,638200.0
2012-01-19 14:20:00,29.33,29.37,29.29,29.33,460900.0,22.0298,22.0599,21.9998,22.0298,460900.0
2012-01-19 14:30:00,29.33,29.34,29.24,29.27,774000.0,22.0298,22.0374,21.9622,21.9848,774000.0
2012-01-19 14:40:00,29.27,29.3,29.16,29.17,937500.0,21.9848,22.0073,21.9022,21.9097,937500.0
2012-01-19 14:50:00,29.18,29.23,29.1,29.13,895400.0,21.9172,21.9547,21.8571,21.8796,895400.0
2012-01-19 15:00:00,29.13,29.33,29.12,29.3,1285300.0,21.8796,22.0298,21.8721,22.0073,1285300.0
2012-01-19 15:10:00,29.31,29.33,29.23,29.28,936100.0,22.0148,22.0298,21.9547,21.9923,936100.0
2012-01-19 15:20:00,29.28,29.32,29.22,29.25,962100.0,21.9923,22.0223,21.9472,21.9698,962100.0
2012-01-19 15:30:00,29.25,29.31,29.22,29.27,883400.0,21.9698,22.0148,21.9472,21.9848,883400.0
2012-01-19 15:40:00,29.27,29.32,29.25,29.25,1048900.0,21.9848,22.0223,21.9698,21.9698,1048900.0
2012-01-19 15:50:00,29.26,29.33,29.18,29.32,2064900.0,21.9773,22.0298,21.9172,22.0223,2064900.0
2012-01-20 09:30:00,29.24,29.31,28.67,29.08,8018400.0,21.9622,22.0148,21.5341,21.8421,8018400.0
2012-01-20 09:40:00,29.08,29.33,29.03,29.11,3274000.0,21.8421,22.0298,21.8045,21.8646,3274000.0
2012-01-20 09:50:00,29.11,29.18,28.97,29.01,2037600.0,21.8646,21.9172,21.7594,21.7895,2037600.0
2012-01-20 10:00:00,29.03,29.11,28.94,28.95,2351000.0,21.8045,21.8646,21.7369,21.7444,2351000.0
2012-01-20 10:10:00,28.94,29.05,28.9,29.04,1408500.0,21.7369,21.8195,21.7069,21.812,1408500.0
2012-01-20 10:20:00,29.03,29.09,29.01,29.08,1229900.0,21.8045,21.8496,21.7895,21.8421,1229900.0
2012-01-20 10:30:00,29.08,29.1,28.97,29.0,1257400.0,21.8421,21.8571,21.7594,21.782,1257400.0
2012-01-20 10:40:00,29.0,29.05,28.98,29.0,801200.0,21.782,21.8195,21.767,21.782,801200.0
2012-01-20 10:50:00,29.0,29.1,28.99,29.06,1027100.0,21.782,21.8571,21.7745,21.827,1027100.0
2012-01-20 11:00:00,29.05,29.09,28.99,29.01,1383400.0,21.8195,21.8496,21.7745,21.7895,1383400.0
2012-01-20 11:10:00,29.01,29.07,29.01,29.04,740900.0,21.7895,21.8346,21.7895,21.812,740900.0
2012-01-20 11:20:00,29.04,29.11,29.04,29.1,1242100.0,21.812,21.8646,21.812,21.8571,1242100.0
2012-01-20 11:30:00,29.1,29.11,29.03,29.05,585200.0,21.8571,21.8646,21.8045,21.8195,585200.0
2012-01-20 11:40:00,29.06,29.14,29.05,29.11,1141200.0,21.827,21.8871,21.8195,21.8646,1141200.0
2012-01-20 11:50:00,29.12,29.25,29.11,29.22,735400.0,21.8721,21.9698,21.8646,21.9472,735400.0
2012-01-20 12:00:00,29.21,29.32,29.21,29.3,1098600.0,21.9397,22.0223,21.9397,22.0073,1098600.0
2012-01-20 12:10:00,29.31,29.32,29.23,29.25,651900.0,22.0148,22.0223,21.9547,21.9698,651900.0
2012-01-20 12:20:00,29.24,29.25,29.19,29.21,837200.0,21.9622,21.9698,21.9247,21.9397,837200.0
2012-01-20 12:30:00,29.21,29.23,29.16,29.18,748100.0,21.9397,21.9547,21.9022,21.9172,748100.0
2012-01-20 12:40:00,29.18,29.23,29.17,29.21,818800.0,21.9172,21.9547,21.9097,21.9397,818800.0
2012-01-20 12:50:00,29.21,29.22,29.2,29.2,564600.0,21.9397,21.9472,21.9322,21.9322,564600.0
2012-01-20 13:00:00,29.2,29.22,29.18,29.21,551100.0,21.9322,21.9472,21.9172,21.9397,551100.0
2012-01-20 13:10:00,29.21,29.21,29.14,29.16,293300.0,21.9397,21.9397,21.8871,21.9022,293300.0
2012-01-20 13:20:00,29.15,29.22,29.12,29.21,516900.0,21.8946,21.9472,21.8721,21.9397,516900.0
2012-01-20 13:30:00,29.21,29.22,29.15,29.18,383600.0,21.9397,21.9472,21.8946,21.9172,383600.0
2012-01-20 13:40:00,29.17,29.21,29.15,29.18,517700.0,21.9097,21.9397,21.8946,21.9172,517700.0
2012-01-20 13:50:00,29.18,29.22,29.15,29.15,521600.0,21.9172,21.9472,21.8946,21.8946,521600.0
2012-01-20 14:00:00,29.15,29.17,29.12,29.15,668200.0,21.8946,21.9097,21.8721,21.8946,668200.0
2012-01-20 14:10:00,29.15,29.19,29.13,29.18,680100.0,21.8946,21.9247,21.8796,21.9172,680100.0
2012-01-20 14:20:00,29.18,29.18,29.13,29.15,273900.0,21.9172,21.9172,21.8796,21.8946,273900.0
2012-01-20 14:30:00,29.14,29.15,29.03,29.04,1028000.0,21.8871,21.8946,21.8045,21.812,1028000.0
2012-01-20 14:40:00,29.04,29.1,29.02,29.1,1257900.0,21.812,21.8571,21.797,21.8571,1257900.0
2012-01-20 14:50:00,29.1,29.27,29.07,29.26,1522500.0,21.8571,21.9848,21.8346,21.9773,1522500.0
2012-01-20 15:00:00,29.26,29.45,29.25,29.45,1096100.0,21.9773,22.12,21.9698,22.12,1096100.0
2012-01-20 15:10:00,29.45,29.5,29.39,29.45,1215200.0,22.12,22.1575,22.0749,22.12,1215200.0
2012-01-20 15:20:00,29.44,29.58,29.44,29.47,1472000.0,22.1125,22.2176,22.1125,22.135,1472000.0
2012-01-20 15:30:00,29.46,29.51,29.39,29.42,1496000.0,22.1275,22.165,22.0749,22.0974,1496000.0
2012-01-20 15:40:00,29.42,29.63,29.41,29.62,2436800.0,22.0974,22.2552,22.0899,22.2477,2436800.0
2012-01-20 15:50:00,29.62,29.64,29.55,29.64,4434100.0,22.2477,22.2627,22.1951,22.2627,4434100.0
2012-01-23 09:30:00,29.58,29.75,29.41,29.71,2478600.0,22.2176,22.3453,22.0899,22.3153,2478600.0
2012-01-23 09:40:00,29.72,30.0,29.72,29.92,2379100.0,22.3228,22.5331,22.3228,22.473,2379100.0
2012-01-23 09:50:00,29.92,30.28,29.92,30.24,2387600.0,22.473,22.7434,22.473,22.7134,2387600.0
2012-01-23 10:00:00,30.23,30.33,30.11,30.14,2067800.0,22.7058,22.7809,22.6157,22.6382,2067800.0
2012-01-23 10:10:00,30.14,30.33,30.14,30.31,1331000.0,22.6382,22.7809,22.6382,22.7659,1331000.0
2012-01-23 10:20:00,30.31,30.31,30.23,30.27,1308200.0,22.7659,22.7659,22.7058,22.7359,1308200.0
2012-01-23 10:30:00,30.27,30.27,30.21,30.26,813700.0,22.7359,22.7359,22.6908,22.7284,813700.0
2012-01-23 10:40:00,30.26,30.28,30.16,30.19,739000.0,22.7284,22.7434,22.6533,22.6758,739000.0
2012-01-23 10:50:00,30.19,30.2,30.06,30.06,1109700.0,22.6758,22.6833,22.5782,22.5782,1109700.0
2012-01-23 11:00:00,30.06,30.09,29.98,29.99,1476000.0,22.5782,22.6007,22.5181,22.5256,1476000.0
2012-01-23 11:10:00,29.99,30.01,29.86,29.96,1176300.0,22.5256,22.5406,22.4279,22.503,1176300.0
2012-01-23 11:20:00,29.97,30.0,29.87,29.98,607700.0,22.5106,22.5331,22.4354,22.5181,607700.0
2012-01-23 11:30:00,29.97,30.1,29.91,29.91,881800.0,22.5106,22.6082,22.4655,22.4655,881800.0
2012-01-23 11:40:00,29.92,29.94,29.79,29.85,810500.0,22.473,22.488,22.3754,22.4204,810500.0
2012-01-23 11:50:00,29.85,29.92,29.8,29.86,951500.0,22.4204,22.473,22.3829,22.4279,951500.0
2012-01-23 12:00:00,29.86,29.87,29.62,29.7,1100800.0,22.4279,22.4354,22.2477,22.3078,1100800.0
2012-01-23 12:10:00,29.69,29.75,29.67,29.75,507800.0,22.3002,22.3453,22.2852,22.3453,507800.0
2012-01-23 12:20:00,29.76,29.84,29.71,29.84,683400.0,22.3528,22.4129,22.3153,22.4129,683400.0
2012-01-23 12:30:00,29.83,29.88,29.8,29.88,538600.0,22.4054,22.443,22.3829,22.443,538600.0
2012-01-23 12:40:00,29.86,29.93,29.82,29.83,379100.0,22.4279,22.4805,22.3979,22.4054,379100.0
2012-01-23 12:50:00,29.83,29.84,29.71,29.71,315400.0,22.4054,22.4129,22.3153,22.3153,315400.0
2012-01-23 13:00:00,29.71,29.84,29.7,29.83,620500.0,22.3153,22.4129,22.3078,22.4054,620500.0
2012-01-23 13:10:00,29.83,29.83,29.71,29.73,360400.0,22.4054,22.4054,22.3153,22.3303,360400.0
2012-01-23 13:20:00,29.73,29.79,29.65,29.79,748900.0,22.3303,22.3754,22.2702,22.3754,748900.0
2012-01-23 13:30:00,29.79,29.83,29.71,29.71,513600.0,22.3754,22.4054,22.3153,22.3153,513600.0
2012-01-23 13:40:00,29.71,29.76,29.66,29.75,304000.0,22.3153,22.3528,22.2777,22.3453,304000.0
2012-01-23 13:50:00,29.75,29.76,29.7,29.75,352100.0,22.3453,22.3528,22.3078,22.3453,352100.0
2012-01-23 14:00:00,29.75,29.78,29.72,29.78,273700.0,22.3453,22.3678,22.3228,22.3678,273700.0
2012-01-23 14:10:00,29.78,29.78,29.67,29.72,374900.0,22.3678,22.3678,22.2852,22.3228,374900.0
2012-01-23 14:20:00,29.72,29.77,29.71,29.74,395400.0,22.3228,22.3603,22.3153,22.3378,395400.0
2012-01-23 14:30:00,29.75,29.78,29.71,29.76,378000.0,22.3453,22.3678,22.3153,22.3528,378000.0
2012-01-23 14:40:00,29.76,29.8,29.69,29.74,618500.0,22.3528,22.3829,22.3002,22.3378,618500.0
2012-01-23 14:50:00,29.75,29.89,29.7,29.84,830600.0,22.3453,22.4505,22.3078,22.4129,830600.0
2012-01-23 15:00:00,29.83,29.89,29.78,29.89,664700.0,22.4054,22.4505,22.3678,22.4505,664700.0
2012-01-23 15:10:00,29.88,30.06,29.85,29.96,1120400.0,22.443,22.5782,22.4204,22.503,1120400.0
2012-01-23 15:20:00,29.96,29.96,29.85,29.89,972000.0,22.503,22.503,22.4204,22.4505,972000.0
2012-01-23 15:30:00,29.89,29.95,29.85,29.87,653100.0,22.4505,22.4955,22.4204,22.4354,653100.0
2012-01-23 15:40:00,29.87,29.91,29.85,29.86,1139500.0,22.4354,22.4655,22.4204,22.4279,1139500.0
2012-01-23 15:50:00,29.87,29.9,29.79,29.85,1692600.0,22.4354,22.458,22.3754,22.4204,1692600.0
2012-01-24 09:30:00,29.19,29.25,28.92,29.05,2664100.0,21.9247,21.9698,21.7219,21.8195,2664100.0
2012-01-24 09:40:00,29.05,29.15,28.9,29.06,1726900.0,21.8195,21.8946,21.7069,21.827,1726900.0
2012-01-24 09:50:00,29.07,29.27,29.04,29.18,1566000.0,21.8346,21.9848,21.812,21.9172,1566000.0
2012-01-24 10:00:00,29.17,29.4,29.12,29.28,1213800.0,21.9097,22.0824,21.8721,21.9923,1213800.0
2012-01-24 10:10:00,29.27,29.39,29.17,29.23,1054600.0,21.9848,22.0749,21.9097,21.9547,1054600.0
2012-01-24 10:20:00,29.23,29.37,29.23,29.29,752000.0,21.9547,22.0599,21.9547,21.9998,752000.0
2012-01-24 10:30:00,29.29,29.36,29.21,29.29,710600.0,21.9998,22.0524,21.9397,21.9998,710600.0
2012-01-24 10:40:00,29.29,29.34,29.25,29.29,471000.0,21.9998,22.0374,21.9698,21.9998,471000.0
2012-01-24 10:50:00,29.3,29.3,29.18,29.18,880800.0,22.0073,22.0073,21.9172,21.9172,880800.0
2012-01-24 11:00:00,29.19,29.23,29.17,29.21,837600.0,21.9247,21.9547,21.9097,21.9397,837600.0
2012-01-24 11:10:00,29.22,29.29,29.21,29.21,796300.0,21.9472,21.9998,21.9397,21.9397,796300.0
2012-01-24 11:20:00,29.21,29.35,29.21,29.34,670600.0,21.9397,22.0449,21.9397,22.0374,670600.0
2012-01-24 11:30:00,29.35,29.38,29.24,29.29,673900.0,22.0449,22.0674,21.9622,21.9998,673900.0
2012-01-24 11:40:00,29.29,29.3,29.25,29.26,477700.0,21.9998,22.0073,21.9698,21.9773,477700.0
2012-01-24 11:50:00,29.26,29.27,29.19,29.22,736800.0,21.9773,21.9848,21.9247,21.9472,736800.0
2012-01-24 12:00:00,29.22,29.25,29.19,29.24,392800.0,21.9472,21.9698,21.9247,21.9622,392800.0
2012-01-24 12:10:00,29.23,29.28,29.22,29.24,279400.0,21.9547,21.9923,21.9472,21.9622,279400.0
2012-01-24 12:20:00,29.24,29.28,29.22,29.25,256500.0,21.9622,21.9923,21.9472,21.9698,256500.0
2012-01-24 12:30:00,29.24,29.37,29.24,29.37,960200.0,21.9622,22.0599,21.9622,22.0599,960200.0
2012-01-24 12:40:00,29.37,29.41,29.35,29.41,579500.0,22.0599,22.0899,22.0449,22.0899,579500.0
2012-01-24 12:50:00,29.41,29.62,29.4,29.52,1064300.0,22.0899,22.2477,22.0824,22.1726,1064300.0
2012-01-24 13:00:00,29.53,29.53,29.44,29.45,668500.0,22.1801,22.1801,22.1125,22.12,668500.0
2012-01-24 13:10:00,29.45,29.47,29.43,29.45,430600.0,22.12,22.135,22.105,22.12,430600.0
2012-01-24 13:20:00,29.45,29.49,29.41,29.48,397800.0,22.12,22.15,22.0899,22.1425,397800.0
2012-01-24 13:30:00,29.48,29.6,29.48,29.57,775200.0,22.1425,22.2326,22.1425,22.2101,775200.0
2012-01-24 13:40:00,29.57,29.7,29.55,29.66,1162400.0,22.2101,22.3078,22.1951,22.2777,1162400.0
2012-01-24 13:50:00,29.67,29.69,29.65,29.65,504500.0,22.2852,22.3002,22.2702,22.2702,504500.0
2012-01-24 14:00:00,29.65,29.75,29.64,29.73,731200.0,22.2702,22.3453,22.2627,22.3303,731200.0
2012-01-24 14:10:00,29.73,29.8,29.7,29.73,765500.0,22.3303,22.3829,22.3078,22.3303,765500.0
2012-01-24 14:20:00,29.72,29.75,29.7,29.72,767100.0,22.3228,22.3453,22.3078,22.3228,767100.0
2012-01-24 14:30:00,29.72,29.75,29.64,29.73,781500.0,22.3228,22.3453,22.2627,22.3303,781500.0
2012-01-24 14:40:00,29.73,29.81,29.73,29.75,805700.0,22.3303,22.3904,22.3303,22.3453,805700.0
2012-01-24 14:50:00,29.76,29.8,29.74,29.76,819000.0,22.3528,22.3829,22.3378,22.3528,819000.0
2012-01-24 15:00:00,29.76,29.79,29.73,29.78,465200.0,22.3528,22.3754,22.3303,22.3678,465200.0
2012-01-24 15:10:00,29.78,29.84,29.76,29.84,616000.0,22.3678,22.4129,22.3528,22.4129,616000.0
2012-01-24 15:20:00,29.84,29.94,29.8,29.93,1315100.0,22.4129,22.488,22.3829,22.4805,1315100.0
2012-01-24 15:30:00,29.93,29.99,29.86,29.89,1085900.0,22.4805,22.5256,22.4279,22.4505,1085900.0
2012-01-24 15:40:00,29.9,29.9,29.8,29.86,1299000.0,22.458,22.458,22.3829,22.4279,1299000.0
2012-01-24 15:50:00,29.87,29.9,29.83,29.89,2095000.0,22.4354,22.458,22.4054,22.4505,2095000.0
2012-01-25 09:30:00,29.39,29.55,29.32,29.48,1481800.0,22.0749,22.1951,22.0223,22.1425,1481800.0
2012-01-25 09:40:00,29.49,29.49,29.35,29.36,2005600.0,22.15,22.15,22.0449,22.0524,2005600.0
2012-01-25 09:50:00,29.35,29.49,29.34,29.41,724100.0,22.0449,22.15,22.0374,22.0899,724100.0
2012-01-25 10:00:00,29.41,29.51,29.35,29.51,1516400.0,22.0899,22.165,22.0449,22.165,1516400.0
2012-01-25 10:10:00,29.5,29.74,29.5,29.68,1303800.0,22.1575,22.3378,22.1575,22.2927,1303800.0
2012-01-25 10:20:00,29.68,29.82,29.67,29.79,1463500.0,22.2927,22.3979,22.2852,22.3754,1463500.0
2012-01-25 10:30:00,29.8,29.8,29.59,29.62,893000.0,22.3829,22.3829,22.2251,22.2477,893000.0
2012-01-25 10:40:00,29.62,29.75,29.61,29.73,567100.0,22.2477,22.3453,22.2402,22.3303,567100.0
2012-01-25 10:50:00,29.73,29.74,29.65,29.66,558100.0,22.3303,22.3378,22.2702,22.2777,558100.0
2012-01-25 11:00:00,29.67,29.69,29.64,29.66,529000.0,22.2852,22.3002,22.2627,22.2777,529000.0
2012-01-25 11:10:00,29.66,29.72,29.63,29.64,438700.0,22.2777,22.3228,22.2552,22.2627,438700.0
2012-01-25 11:20:00,29.64,29.72,29.64,29.71,298700.0,22.2627,22.3228,22.2627,22.3153,298700.0
2012-01-25 11:30:00,29.71,29.72,29.62,29.66,553300.0,22.3153,22.3228,22.2477,22.2777,553300.0
2012-01-25 11:40:00,29.65,29.68,29.64,29.67,310400.0,22.2702,22.2927,22.2627,22.2852,310400.0
2012-01-25 11:50:00,29.67,29.72,29.67,29.69,292100.0,22.2852,22.3228,22.2852,22.3002,292100.0
2012-01-25 12:00:00,29.69,29.69,29.53,29.54,568600.0,22.3002,22.3002,22.1801,22.1876,568600.0
2012-01-25 12:10:00,29.54,29.61,29.51,29.55,368400.0,22.1876,22.2402,22.165,22.1951,368400.0
2012-01-25 12:20:00,29.55,29.75,29.54,29.63,1023100.0,22.1951,22.3453,22.1876,22.2552,1023100.0
2012-01-25 12:30:00,29.63,29.78,29.5,29.7,1251600.0,22.2552,22.3678,22.1575,22.3078,1251600.0
2012-01-25 12:40:00,29.7,29.74,29.55,29.65,1210200.0,22.3078,22.3378,22.1951,22.2702,1210200.0
2012-01-25 12:50:00,29.65,29.7,29.57,29.63,751500.0,22.2702,22.3078,22.2101,22.2552,751500.0
2012-01-25 13:00:00,29.62,29.8,29.61,29.79,902300.0,22.2477,22.3829,22.2402,22.3754,902300.0
2012-01-25 13:10:00,29.79,29.89,29.71,29.83,814900.0,22.3754,22.4505,22.3153,22.4054,814900.0
2012-01-25 13:20:00,29.84,29.89,29.77,29.82,551800.0,22.4129,22.4505,22.3603,22.3979,551800.0
2012-01-25 13:30:00,29.83,29.9,29.81,29.86,485900.0,22.4054,22.458,22.3904,22.4279,485900.0
2012-01-25 13:40:00,29.87,29.89,29.82,29.86,680700.0,22.4354,22.4505,22.3979,22.4279,680700.0
2012-01-25 13:50:00,29.86,30.15,29.86,30.14,1815800.0,22.4279,22.6458,22.4279,22.6382,1815800.0
2012-01-25 14:00:00,30.14,30.15,29.93,29.94,1493900.0,22.6382,22.6458,22.4805,22.488,1493900.0
2012-01-25 14:10:00,29.94,30.05,29.94,30.04,1145200.0,22.488,22.5706,22.488,22.5631,1145200.0
2012-01-25 14:20:00,30.04,30.05,29.85,29.87,716500.0,22.5631,22.5706,22.4204,22.4354,716500.0
2012-01-25 14:30:00,29.87,29.95,29.85,29.87,661000.0,22.4354,22.4955,22.4204,22.4354,661000.0
2012-01-25 14:40:00,29.87,30.03,29.83,30.02,700700.0,22.4354,22.5556,22.4054,22.5481,700700.0
2012-01-25 14:50:00,30.0,30.11,29.98,30.06,907500.0,22.5331,22.6157,22.5181,22.5782,907500.0
2012-01-25 15:00:00,30.06,30.07,29.94,29.97,685500.0,22.5782,22.5857,22.488,22.5106,685500.0
2012-01-25 15:10:00,29.97,30.01,29.94,29.99,440300.0,22.5106,22.5406,22.488,22.5256,440300.0
2012-01-25 15:20:00,29.99,30.01,29.96,29.98,821400.0,22.5256,22.5406,22.503,22.5181,821400.0
2012-01-25 15:30:00,29.98,30.09,29.98,30.06,1113400.0,22.5181,22.6007,22.5181,22.5782,1113400.0
2012-01-25 15:40:00,30.06,30.14,29.99,30.09,1400500.0,22.5782,22.6382,22.5256,22.6007,1400500.0
2012-01-25 15:50:00,30.09,30.14,29.95,29.98,2968500.0,22.6007,22.6382,22.4955,22.5181,2968500.0
2012-01-26 09:30:00,30.44,30.9,30.4,30.7,3890600.0,22.8636,23.2091,22.8335,23.0589,3890600.0
2012-01-26 09:40:00,30.7,30.8,30.67,30.76,2206900.0,23.0589,23.134,23.0363,23.1039,2206900.0
2012-01-26 09:50:00,30.76,30.95,30.73,30.92,1803900.0,23.1039,23.2466,23.0814,23.2241,1803900.0
2012-01-26 10:00:00,30.92,30.92,30.67,30.69,1961800.0,23.2241,23.2241,23.0363,23.0513,1961800.0
2012-01-26 10:10:00,30.69,30.7,30.47,30.57,2146500.0,23.0513,23.0589,22.8861,22.9612,2146500.0
2012-01-26 10:20:00,30.55,30.56,30.31,30.4,1962900.0,22.9462,22.9537,22.7659,22.8335,1962900.0
2012-01-26 10:30:00,30.39,30.4,30.24,30.27,1429700.0,22.826,22.8335,22.7134,22.7359,1429700.0
2012-01-26 10:40:00,30.27,30.3,30.15,30.21,1592700.0,22.7359,22.7584,22.6458,22.6908,1592700.0
2012-01-26 10:50:00,30.21,30.4,30.1,30.14,1280300.0,22.6908,22.8335,22.6082,22.6382,1280300.0
2012-01-26 11:00:00,30.14,30.34,30.13,30.34,1058700.0,22.6382,22.7885,22.6307,22.7885,1058700.0
2012-01-26 11:10:00,30.34,30.48,30.32,30.48,1349200.0,22.7885,22.8936,22.7734,22.8936,1349200.0
2012-01-26 11:20:00,30.47,30.49,30.41,30.48,1312900.0,22.8861,22.9011,22.841,22.8936,1312900.0
2012-01-26 11:30:00,30.49,30.63,30.44,30.59,1341900.0,22.9011,23.0063,22.8636,22.9762,1341900.0
2012-01-26 11:40:00,30.59,30.65,30.51,30.54,946700.0,22.9762,23.0213,22.9161,22.9387,946700.0
2012-01-26 11:50:00,30.53,30.6,30.48,30.54,1321900.0,22.9312,22.9837,22.8936,22.9387,1321900.0
2012-01-26 12:00:00,30.53,30.57,30.48,30.5,937600.0,22.9312,22.9612,22.8936,22.9086,937600.0
2012-01-26 12:10:00,30.51,30.52,30.46,30.51,1325500.0,22.9161,22.9237,22.8786,22.9161,1325500.0
2012-01-26 12:20:00,30.51,30.56,30.48,30.5,576200.0,22.9161,22.9537,22.8936,22.9086,576200.0
2012-01-26 12:30:00,30.5,30.54,30.48,30.5,636900.0,22.9086,22.9387,22.8936,22.9086,636900.0
2012-01-26 12:40:00,30.51,30.52,30.48,30.49,472800.0,22.9161,22.9237,22.8936,22.9011,472800.0
2012-01-26 12:50:00,30.49,30.57,30.49,30.56,645700.0,22.9011,22.9612,22.9011,22.9537,645700.0
2012-01-26 13:00:00,30.55,30.61,30.54,30.57,881600.0,22.9462,22.9913,22.9387,22.9612,881600.0
2012-01-26 13:10:00,30.57,30.62,30.55,30.57,565700.0,22.9612,22.9988,22.9462,22.9612,565700.0
2012-01-26 13:20:00,30.57,30.66,30.56,30.59,928900.0,22.9612,23.0288,22.9537,22.9762,928900.0
2012-01-26 13:30:00,30.59,30.6,30.39,30.46,1188700.0,22.9762,22.9837,22.826,22.8786,1188700.0
2012-01-26 13:40:00,30.45,30.52,30.33,30.5,1282200.0,22.8711,22.9237,22.7809,22.9086,1282200.0
2012-01-26 13:50:00,30.5,30.5,30.44,30.44,494600.0,22.9086,22.9086,22.8636,22.8636,494600.0
2012-01-26 14:00:00,30.44,30.51,30.4,30.51,460400.0,22.8636,22.9161,22.8335,22.9161,460400.0
2012-01-26 14:10:00,30.51,30.54,30.38,30.39,918100.0,22.9161,22.9387,22.8185,22.826,918100.0
2012-01-26 14:20:00,30.39,30.43,30.25,30.39,1000100.0,22.826,22.8561,22.7209,22.826,1000100.0
2012-01-26 14:30:00,30.39,30.45,30.37,30.42,602100.0,22.826,22.8711,22.811,22.8485,602100.0
2012-01-26 14:40:00,30.41,30.49,30.4,30.48,707500.0,22.841,22.9011,22.8335,22.8936,707500.0
2012-01-26 14:50:00,30.48,30.53,30.44,30.46,790300.0,22.8936,22.9312,22.8636,22.8786,790300.0
2012-01-26 15:00:00,30.46,30.51,30.39,30.44,1007900.0,22.8786,22.9161,22.826,22.8636,1007900.0
2012-01-26 15:10:00,30.44,30.48,30.31,30.37,878800.0,22.8636,22.8936,22.7659,22.811,878800.0
2012-01-26 15:20:00,30.37,30.37,30.15,30.17,1392600.0,22.811,22.811,22.6458,22.6608,1392600.0
2012-01-26 15:30:00,30.17,30.33,30.17,30.28,986200.0,22.6608,22.7809,22.6608,22.7434,986200.0
2012-01-26 15:40:00,30.29,30.4,30.28,30.35,1392000.0,22.7509,22.8335,22.7434,22.796,1392000.0
2012-01-26 15:50:00,30.35,30.39,30.28,30.37,2582900.0,22.796,22.826,22.7434,22.811,2582900.0
2012-01-27 09:30:00,30.06,30.47,30.02,30.36,2131200.0,22.5782,22.8861,22.5481,22.8035,2131200.0
2012-01-27 09:40:00,30.36,30.5,30.29,30.42,1364000.0,22.8035,22.9086,22.7509,22.8485,1364000.0
2012-01-27 09:50:00,30.42,30.57,30.41,30.53,1111000.0,22.8485,22.9612,22.841,22.9312,1111000.0
2012-01-27 10:00:00,30.52,30.54,30.32,30.35,1318900.0,22.9237,22.9387,22.7734,22.796,1318900.0
2012-01-27 10:10:00,30.35,30.43,30.27,30.34,1005600.0,22.796,22.8561,22.7359,22.7885,1005600.0
2012-01-27 10:20:00,30.34,30.45,30.32,30.37,480900.0,22.7885,22.8711,22.7734,22.811,480900.0
2012-01-27 10:30:00,30.37,30.45,30.27,30.39,961700.0,22.811,22.8711,22.7359,22.826,961700.0
2012-01-27 10:40:00,30.4,30.44,30.32,30.43,817800.0,22.8335,22.8636,22.7734,22.8561,817800.0
2012-01-27 10:50:00,30.42,30.5,30.39,30.5,809600.0,22.8485,22.9086,22.826,22.9086,809600.0
2012-01-27 11:00:00,30.5,30.64,30.46,30.58,969100.0,22.9086,23.0138,22.8786,22.9687,969100.0
2012-01-27 11:10:00,30.58,30.68,30.56,30.62,869200.0,22.9687,23.0438,22.9537,22.9988,869200.0
2012-01-27 11:20:00,30.63,30.64,30.55,30.61,756800.0,23.0063,23.0138,22.9462,22.9913,756800.0
2012-01-27 11:30:00,30.62,30.62,30.4,30.44,936600.0,22.9988,22.9988,22.8335,22.8636,936600.0
2012-01-27 11:40:00,30.45,30.51,30.35,30.45,831000.0,22.8711,22.9161,22.796,22.8711,831000.0
2012-01-27 11:50:00,30.44,30.61,30.43,30.6,1034700.0,22.8636,22.9913,22.8561,22.9837,1034700.0
2012-01-27 12:00:00,30.6,30.68,30.45,30.55,1156100.0,22.9837,23.0438,22.8711,22.9462,1156100.0
2012-01-27 12:10:00,30.54,30.59,30.52,30.55,695400.0,22.9387,22.9762,22.9237,22.9462,695400.0
2012-01-27 12:20:00,30.56,30.61,30.53,30.55,920100.0,22.9537,22.9913,22.9312,22.9462,920100.0
2012-01-27 12:30:00,30.55,30.56,30.46,30.55,551400.0,22.9462,22.9537,22.8786,22.9462,551400.0
2012-01-27 12:40:00,30.55,30.57,30.41,30.43,722000.0,22.9462,22.9612,22.841,22.8561,722000.0
2012-01-27 12:50:00,30.42,30.42,30.25,30.29,1222300.0,22.8485,22.8485,22.7209,22.7509,1222300.0
2012-01-27 13:00:00,30.29,30.44,30.26,30.44,658200.0,22.7509,22.8636,22.7284,22.8636,658200.0
2012-01-27 13:10:00,30.44,30.49,30.4,30.47,590000.0,22.8636,22.9011,22.8335,22.8861,590000.0
2012-01-27 13:20:00,30.46,30.53,30.44,30.45,683200.0,22.8786,22.9312,22.8636,22.8711,683200.0
2012-01-27 13:30:00,30.45,30.51,30.42,30.49,406600.0,22.8711,22.9161,22.8485,22.9011,406600.0
2012-01-27 13:40:00,30.48,30.51,30.45,30.46,305600.0,22.8936,22.9161,22.8711,22.8786,305600.0
2012-01-27 13:50:00,30.46,30.48,30.42,30.45,221800.0,22.8786,22.8936,22.8485,22.8711,221800.0
2012-01-27 14:00:00,30.45,30.48,30.4,30.43,435000.0,22.8711,22.8936,22.8335,22.8561,435000.0
2012-01-27 14:10:00,30.42,30.45,30.4,30.43,214900.0,22.8485,22.8711,22.8335,22.8561,214900.0
2012-01-27 14:20:00,30.43,30.45,30.4,30.45,368600.0,22.8561,22.8711,22.8335,22.8711,368600.0
2012-01-27 14:30:00,30.45,30.48,30.43,30.46,264900.0,22.8711,22.8936,22.8561,22.8786,264900.0
2012-01-27 14:40:00,30.46,30.5,30.44,30.44,584800.0,22.8786,22.9086,22.8636,22.8636,584800.0
2012-01-27 14:50:00,30.44,30.6,30.44,30.58,619600.0,22.8636,22.9837,22.8636,22.9687,619600.0
2012-01-27 15:00:00,30.58,30.62,30.52,30.57,546400.0,22.9687,22.9988,22.9237,22.9612,546400.0
2012-01-27 15:10:00,30.56,30.74,30.56,30.69,921800.0,22.9537,23.0889,22.9537,23.0513,921800.0
2012-01-27 15:20:00,30.69,30.78,30.65,30.76,1146200.0,23.0513,23.1189,23.0213,23.1039,1146200.0
2012-01-27 15:30:00,30.76,30.77,30.63,30.68,1027000.0,23.1039,23.1114,23.0063,23.0438,1027000.0
2012-01-27 15:40:00,30.68,30.8,30.65,30.77,1667100.0,23.0438,23.134,23.0213,23.1114,1667100.0
2012-01-27 15:50:00,30.77,30.91,30.75,30.86,3539400.0,23.1114,23.2166,23.0964,23.179,3539400.0
2012-01-30 09:30:00,30.44,30.53,30.26,30.37,2728600.0,22.8636,22.9312,22.7284,22.811,2728600.0
2012-01-30 09:40:00,30.37,30.48,30.3,30.4,1893200.0,22.811,22.8936,22.7584,22.8335,1893200.0
2012-01-30 09:50:00,30.4,30.47,30.33,30.45,1575400.0,22.8335,22.8861,22.7809,22.8711,1575400.0
2012-01-30 10:00:00,30.45,30.45,30.27,30.38,2122900.0,22.8711,22.8711,22.7359,22.8185,2122900.0
2012-01-30 10:10:00,30.38,30.41,30.28,30.29,1227900.0,22.8185,22.841,22.7434,22.7509,1227900.0
2012-01-30 10:20:00,30.29,30.33,30.24,30.26,1220200.0,22.7509,22.7809,22.7134,22.7284,1220200.0
2012-01-30 10:30:00,30.25,30.34,30.25,30.31,771600.0,22.7209,22.7885,22.7209,22.7659,771600.0
2012-01-30 10:40:00,30.31,30.46,30.28,30.39,1353700.0,22.7659,22.8786,22.7434,22.826,1353700.0
2012-01-30 10:50:00,30.39,30.39,30.29,30.35,500400.0,22.826,22.826,22.7509,22.796,500400.0
2012-01-30 11:00:00,30.34,30.39,30.32,30.33,820800.0,22.7885,22.826,22.7734,22.7809,820800.0
2012-01-30 11:10:00,30.33,30.34,30.25,30.28,699600.0,22.7809,22.7885,22.7209,22.7434,699600.0
2012-01-30 11:20:00,30.28,30.35,30.24,30.27,673500.0,22.7434,22.796,22.7134,22.7359,673500.0
2012-01-30 11:30:00,30.27,30.32,30.26,30.28,352700.0,22.7359,22.7734,22.7284,22.7434,352700.0
2012-01-30 11:40:00,30.29,30.3,30.16,30.2,767000.0,22.7509,22.7584,22.6533,22.6833,767000.0
2012-01-30 11:50:00,30.2,30.22,30.11,30.15,668700.0,22.6833,22.6983,22.6157,22.6458,668700.0
2012-01-30 12:00:00,30.15,30.23,30.13,30.2,410800.0,22.6458,22.7058,22.6307,22.6833,410800.0
2012-01-30 12:10:00,30.2,30.25,30.2,30.23,407200.0,22.6833,22.7209,22.6833,22.7058,407200.0
2012-01-30 12:20:00,30.23,30.29,30.21,30.24,501700.0,22.7058,22.7509,22.6908,22.7134,501700.0
2012-01-30 12:30:00,30.23,30.25,30.21,30.23,319500.0,22.7058,22.7209,22.6908,22.7058,319500.0
2012-01-30 12:40:00,30.22,30.23,30.13,30.17,280700.0,22.6983,22.7058,22.6307,22.6608,280700.0
2012-01-30 12:50:00,30.16,30.2,30.12,30.19,255800.0,22.6533,22.6833,22.6232,22.6758,255800.0
2012-01-30 13:00:00,30.19,30.21,30.14,30.14,354800.0,22.6758,22.6908,22.6382,22.6382,354800.0
2012-01-30 13:10:00,30.14,30.14,30.08,30.1,733100.0,22.6382,22.6382,22.5932,22.6082,733100.0
2012-01-30 13:20:00,30.1,30.19,30.1,30.15,376900.0,22.6082,22.6758,22.6082,22.6458,376900.0
2012-01-30 13:30:00,30.14,30.24,30.12,30.22,616300.0,22.6382,22.7134,22.6232,22.6983,616300.0
2012-01-30 13:40:00,30.23,30.33,30.22,30.26,721700.0,22.7058,22.7809,22.6983,22.7284,721700.0
2012-01-30 13:50:00,30.26,30.28,30.18,30.2,594600.0,22.7284,22.7434,22.6683,22.6833,594600.0
2012-01-30 14:00:00,30.19,30.26,30.15,30.25,466600.0,22.6758,22.7284,22.6458,22.7209,466600.0
2012-01-30 14:10:00,30.25,30.35,30.24,30.29,742800.0,22.7209,22.796,22.7134,22.7509,742800.0
2012-01-30 14:20:00,30.29,30.32,30.27,30.3,435700.0,22.7509,22.7734,22.7359,22.7584,435700.0
2012-01-30 14:30:00,30.3,30.33,30.29,30.32,390400.0,22.7584,22.7809,22.7509,22.7734,390400.0
2012-01-30 14:40:00,30.32,30.43,30.31,30.36,677200.0,22.7734,22.8561,22.7659,22.8035,677200.0
2012-01-30 14:50:00,30.37,30.41,30.3,30.4,633400.0,22.811,22.841,22.7584,22.8335,633400.0
2012-01-30 15:00:00,30.41,30.41,30.31,30.34,666300.0,22.841,22.841,22.7659,22.7885,666300.0
2012-01-30 15:10:00,30.34,30.39,30.33,30.35,519700.0,22.7885,22.826,22.7809,22.796,519700.0
2012-01-30 15:20:00,30.35,30.38,30.31,30.35,328800.0,22.796,22.8185,22.7659,22.796,328800.0
2012-01-30 15:30:00,30.36,30.4,30.23,30.27,907400.0,22.8035,22.8335,22.7058,22.7359,907400.0
2012-01-30 15:40:00,30.27,30.3,30.22,30.29,806800.0,22.7359,22.7584,22.6983,22.7509,806800.0
2012-01-30 15:50:00,30.3,30.3,30.22,30.24,2015900.0,22.7584,22.7584,22.6983,22.7134,2015900.0
2012-01-31 09:30:00,30.67,30.74,30.58,30.7,2163200.0,23.0363,23.0889,22.9687,23.0589,2163200.0
2012-01-31 09:40:00,30.71,30.72,30.46,30.52,2034000.0,23.0664,23.0739,22.8786,22.9237,2034000.0
2012-01-31 09:50:00,30.53,30.58,30.45,30.53,853300.0,22.9312,22.9687,22.8711,22.9312,853300.0
2012-01-31 10:00:00,30.5,30.55,30.3,30.33,2158900.0,22.9086,22.9462,22.7584,22.7809,2158900.0
2012-01-31 10:10:00,30.33,30.51,30.33,30.39,856900.0,22.7809,22.9161,22.7809,22.826,856900.0
2012-01-31 10:20:00,30.39,30.46,30.38,30.38,580900.0,22.826,22.8786,22.8185,22.8185,580900.0
2012-01-31 10:30:00,30.38,30.53,30.38,30.42,1261700.0,22.8185,22.9312,22.8185,22.8485,1261700.0
2012-01-31 10:40:00,30.42,30.51,30.4,30.47,970400.0,22.8485,22.9161,22.8335,22.8861,970400.0
2012-01-31 10:50:00,30.47,30.49,30.41,30.48,1003000.0,22.8861,22.9011,22.841,22.8936,1003000.0
2012-01-31 11:00:00,30.48,30.53,30.41,30.44,704200.0,22.8936,22.9312,22.841,22.8636,704200.0
2012-01-31 11:10:00,30.45,30.46,30.34,30.44,721300.0,22.8711,22.8786,22.7885,22.8636,721300.0
2012-01-31 11:20:00,30.44,30.5,30.41,30.49,519300.0,22.8636,22.9086,22.841,22.9011,519300.0
2012-01-31 11:30:00,30.49,30.49,30.42,30.47,527300.0,22.9011,22.9011,22.8485,22.8861,527300.0
2012-01-31 11:40:00,30.47,30.53,30.46,30.52,458400.0,22.8861,22.9312,22.8786,22.9237,458400.0
2012-01-31 11:50:00,30.52,30.58,30.48,30.57,727700.0,22.9237,22.9687,22.8936,22.9612,727700.0
2012-01-31 12:00:00,30.57,30.6,30.53,30.6,485000.0,22.9612,22.9837,22.9312,22.9837,485000.0
2012-01-31 12:10:00,30.6,30.76,30.59,30.75,914600.0,22.9837,23.1039,22.9762,23.0964,914600.0
2012-01-31 12:20:00,30.76,30.77,30.71,30.75,1003500.0,23.1039,23.1114,23.0664,23.0964,1003500.0
2012-01-31 12:30:00,30.76,30.85,30.74,30.81,1017600.0,23.1039,23.1715,23.0889,23.1415,1017600.0
2012-01-31 12:40:00,30.81,30.83,30.76,30.77,476900.0,23.1415,23.1565,23.1039,23.1114,476900.0
2012-01-31 12:50:00,30.78,30.78,30.71,30.74,456700.0,23.1189,23.1189,23.0664,23.0889,456700.0
2012-01-31 13:00:00,30.74,30.8,30.71,30.78,532300.0,23.0889,23.134,23.0664,23.1189,532300.0
2012-01-31 13:10:00,30.78,30.87,30.77,30.87,595700.0,23.1189,23.1865,23.1114,23.1865,595700.0
2012-01-31 13:20:00,30.87,30.9,30.82,30.86,714600.0,23.1865,23.2091,23.149,23.179,714600.0
2012-01-31 13:30:00,30.87,30.87,30.75,30.75,588100.0,23.1865,23.1865,23.0964,23.0964,588100.0
2012-01-31 13:40:00,30.75,30.75,30.66,30.66,639200.0,23.0964,23.0964,23.0288,23.0288,639200.0
2012-01-31 13:50:00,30.66,30.8,30.63,30.79,812800.0,23.0288,23.134,23.0063,23.1265,812800.0
2012-01-31 14:00:00,30.79,30.8,30.75,30.77,392900.0,23.1265,23.134,23.0964,23.1114,392900.0
2012-01-31 14:10:00,30.76,30.87,30.75,30.87,414100.0,23.1039,23.1865,23.0964,23.1865,414100.0
2012-01-31 14:20:00,30.87,30.9,30.82,30.84,596100.0,23.1865,23.2091,23.149,23.164,596100.0
2012-01-31 14:30:00,30.85,30.85,30.75,30.8,406900.0,23.1715,23.1715,23.0964,23.134,406900.0
2012-01-31 14:40:00,30.8,30.81,30.75,30.78,313500.0,23.134,23.1415,23.0964,23.1189,313500.0
2012-01-31 14:50:00,30.79,30.81,30.75,30.79,368600.0,23.1265,23.1415,23.0964,23.1265,368600.0
2012-01-31 15:00:00,30.79,30.79,30.72,30.77,459200.0,23.1265,23.1265,23.0739,23.1114,459200.0
2012-01-31 15:10:00,30.77,30.88,30.73,30.84,693300.0,23.1114,23.1941,23.0814,23.164,693300.0
2012-01-31 15:20:00,30.83,30.85,30.78,30.83,577400.0,23.1565,23.1715,23.1189,23.1565,577400.0
2012-01-31 15:30:00,30.83,30.86,30.7,30.73,898100.0,23.1565,23.179,23.0589,23.0814,898100.0
2012-01-31 15:40:00,30.72,30.79,30.71,30.73,1192300.0,23.0739,23.1265,23.0664,23.0814,1192300.0
2012-01-31 15:50:00,30.73,30.86,30.71,30.71,4864500.0,23.0814,23.179,23.0664,23.0664,4864500.0
2012-02-01 09:30:00,31.32,31.67,31.14,31.56,5460900.0,23.5245,23.7874,23.3893,23.7048,5460900.0
2012-02-01 09:40:00,31.57,31.59,31.44,31.57,2215700.0,23.7123,23.7273,23.6147,23.7123,2215700.0
2012-02-01 09:50:00,31.57,31.65,31.44,31.49,2639600.0,23.7123,23.7724,23.6147,23.6522,2639600.0
2012-02-01 10:00:00,31.48,31.77,31.35,31.75,3457200.0,23.6447,23.8625,23.5471,23.8475,3457200.0
2012-02-01 10:10:00,31.77,31.78,31.6,31.75,2344800.0,23.8625,23.87,23.7349,23.8475,2344800.0
2012-02-01 10:20:00,31.75,31.89,31.74,31.83,2444600.0,23.8475,23.9527,23.84,23.9076,2444600.0
2012-02-01 10:30:00,31.82,31.9,31.77,31.89,1516900.0,23.9001,23.9602,23.8625,23.9527,1516900.0
2012-02-01 10:40:00,31.88,31.93,31.8,31.87,1845200.0,23.9452,23.9827,23.8851,23.9376,1845200.0
2012-02-01 10:50:00,31.88,31.95,31.8,31.92,1913200.0,23.9452,23.9977,23.8851,23.9752,1913200.0
2012-02-01 11:00:00,31.92,31.95,31.88,31.93,1350400.0,23.9752,23.9977,23.9452,23.9827,1350400.0
2012-02-01 11:10:00,31.92,31.93,31.82,31.86,1098700.0,23.9752,23.9827,23.9001,23.9301,1098700.0
2012-02-01 11:20:00,31.86,31.93,31.86,31.93,976300.0,23.9301,23.9827,23.9301,23.9827,976300.0
2012-02-01 11:30:00,31.93,31.93,31.88,31.89,676100.0,23.9827,23.9827,23.9452,23.9527,676100.0
2012-02-01 11:40:00,31.89,31.91,31.8,31.82,1026700.0,23.9527,23.9677,23.8851,23.9001,1026700.0
2012-02-01 11:50:00,31.82,31.88,31.78,31.82,1177000.0,23.9001,23.9452,23.87,23.9001,1177000.0
2012-02-01 12:00:00,31.81,31.9,31.81,31.87,787900.0,23.8926,23.9602,23.8926,23.9376,787900.0
2012-02-01 12:10:00,31.87,31.96,31.84,31.94,1579300.0,23.9376,24.0052,23.9151,23.9902,1579300.0
2012-02-01 12:20:00,31.93,31.99,31.93,31.98,1361300.0,23.9827,24.0278,23.9827,24.0203,1361300.0
2012-02-01 12:30:00,31.98,31.99,31.93,31.94,589900.0,24.0203,24.0278,23.9827,23.9902,589900.0
2012-02-01 12:40:00,31.95,31.97,31.91,31.92,740600.0,23.9977,24.0128,23.9677,23.9752,740600.0
2012-02-01 12:50:00,31.92,31.97,31.9,31.95,814200.0,23.9752,24.0128,23.9602,23.9977,814200.0
2012-02-01 13:00:00,31.95,31.99,31.94,31.97,605600.0,23.9977,24.0278,23.9902,24.0128,605600.0
2012-02-01 13:10:00,31.96,32.0,31.96,31.99,842200.0,24.0052,24.0353,24.0052,24.0278,842200.0
2012-02-01 13:20:00,31.99,32.0,31.95,31.97,1266600.0,24.0278,24.0353,23.9977,24.0128,1266600.0
2012-02-01 13:30:00,31.96,32.05,31.96,32.05,2282300.0,24.0052,24.0728,24.0052,24.0728,2282300.0
2012-02-01 13:40:00,32.05,32.05,31.9,32.02,2309400.0,24.0728,24.0728,23.9602,24.0503,2309400.0
2012-02-01 13:50:00,32.02,32.03,31.87,31.91,958900.0,24.0503,24.0578,23.9376,23.9677,958900.0
2012-02-01 14:00:00,31.91,31.93,31.83,31.84,844200.0,23.9677,23.9827,23.9076,23.9151,844200.0
2012-02-01 14:10:00,31.84,31.95,31.83,31.93,675200.0,23.9151,23.9977,23.9076,23.9827,675200.0
2012-02-01 14:20:00,31.93,32.0,31.92,32.0,653700.0,23.9827,24.0353,23.9752,24.0353,653700.0
2012-02-01 14:30:00,32.0,32.0,31.93,31.99,884200.0,24.0353,24.0353,23.9827,24.0278,884200.0
2012-02-01 14:40:00,31.99,32.0,31.87,31.9,933700.0,24.0278,24.0353,23.9376,23.9602,933700.0
2012-02-01 14:50:00,31.9,31.98,31.89,31.93,787400.0,23.9602,24.0203,23.9527,23.9827,787400.0
2012-02-01 15:00:00,31.93,31.98,31.92,31.98,814900.0,23.9827,24.0203,23.9752,24.0203,814900.0
2012-02-01 15:10:00,31.97,32.02,31.87,31.9,1575000.0,24.0128,24.0503,23.9376,23.9602,1575000.0
2012-02-01 15:20:00,31.91,31.91,31.78,31.8,1743600.0,23.9677,23.9677,23.87,23.8851,1743600.0
2012-02-01 15:30:00,31.8,31.8,31.66,31.78,1978000.0,23.8851,23.8851,23.7799,23.87,1978000.0
2012-02-01 15:40:00,31.78,31.82,31.69,31.69,1572600.0,23.87,23.9001,23.8024,23.8024,1572600.0
2012-02-01 15:50:00,31.7,31.72,31.52,31.61,3841100.0,23.81,23.825,23.6748,23.7424,3841100.0
2012-02-02 09:30:00,31.65,31.7,31.36,31.42,2335700.0,23.7798,23.8174,23.5619,23.607,2335700.0
2012-02-02 09:40:00,31.42,31.5,31.34,31.44,1768000.0,23.607,23.6671,23.5469,23.6221,1768000.0
2012-02-02 09:50:00,31.44,31.62,31.4,31.6,1060800.0,23.6221,23.7573,23.592,23.7423,1060800.0
2012-02-02 10:00:00,31.61,31.72,31.61,31.71,1514200.0,23.7498,23.8324,23.7498,23.8249,1514200.0
2012-02-02 10:10:00,31.72,31.95,31.69,31.89,1856300.0,23.8324,24.0052,23.8099,23.9602,1856300.0
2012-02-02 10:20:00,31.89,32.0,31.87,31.91,2041900.0,23.9602,24.0428,23.9451,23.9752,2041900.0
2012-02-02 10:30:00,31.92,31.99,31.89,31.99,1082600.0,23.9827,24.0353,23.9602,24.0353,1082600.0
2012-02-02 10:40:00,31.99,32.13,31.98,32.13,1518000.0,24.0353,24.1405,24.0278,24.1405,1518000.0
2012-02-02 10:50:00,32.13,32.26,32.11,32.26,1509900.0,24.1405,24.2382,24.1255,24.2382,1509900.0
2012-02-02 11:00:00,32.26,32.34,32.25,32.27,1358500.0,24.2382,24.2983,24.2306,24.2457,1358500.0
2012-02-02 11:10:00,32.28,32.29,32.24,32.25,942300.0,24.2532,24.2607,24.2231,24.2306,942300.0
2012-02-02 11:20:00,32.25,32.32,32.25,32.25,799200.0,24.2306,24.2832,24.2306,24.2306,799200.0
2012-02-02 11:30:00,32.25,32.25,31.94,32.02,2192100.0,24.2306,24.2306,23.9977,24.0578,2192100.0
2012-02-02 11:40:00,32.03,32.08,31.99,32.06,702800.0,24.0653,24.1029,24.0353,24.0879,702800.0
2012-02-02 11:50:00,32.05,32.16,32.05,32.08,601800.0,24.0804,24.163,24.0804,24.1029,601800.0
2012-02-02 12:00:00,32.08,32.14,31.97,31.97,622300.0,24.1029,24.148,24.0203,24.0203,622300.0
2012-02-02 12:10:00,31.97,31.99,31.84,31.92,854700.0,24.0203,24.0353,23.9226,23.9827,854700.0
2012-02-02 12:20:00,31.91,32.07,31.85,32.05,847100.0,23.9752,24.0954,23.9301,24.0804,847100.0
2012-02-02 12:30:00,32.05,32.05,31.87,31.91,797800.0,24.0804,24.0804,23.9451,23.9752,797800.0
2012-02-02 12:40:00,31.91,32.12,31.89,32.12,790100.0,23.9752,24.133,23.9602,24.133,790100.0
2012-02-02 12:50:00,32.12,32.13,32.04,32.09,556500.0,24.133,24.1405,24.0729,24.1104,556500.0
2012-02-02 13:00:00,32.09,32.1,32.04,32.08,408600.0,24.1104,24.1179,24.0729,24.1029,408600.0
2012-02-02 13:10:00,32.07,32.15,32.07,32.14,318700.0,24.0954,24.1555,24.0954,24.148,318700.0
2012-02-02 13:20:00,32.13,32.15,32.09,32.1,431300.0,24.1405,24.1555,24.1104,24.1179,431300.0
2012-02-02 13:30:00,32.1,32.25,32.08,32.2,656900.0,24.1179,24.2306,24.1029,24.1931,656900.0
2012-02-02 13:40:00,32.2,32.3,32.17,32.28,894100.0,24.1931,24.2682,24.1705,24.2532,894100.0
2012-02-02 13:50:00,32.29,32.34,32.25,32.3,995900.0,24.2607,24.2983,24.2306,24.2682,995900.0
2012-02-02 14:00:00,32.3,32.31,32.19,32.22,657700.0,24.2682,24.2757,24.1856,24.2081,657700.0
2012-02-02 14:10:00,32.22,32.22,32.1,32.17,511200.0,24.2081,24.2081,24.1179,24.1705,511200.0
2012-02-02 14:20:00,32.17,32.2,32.14,32.18,505100.0,24.1705,24.1931,24.148,24.178,505100.0
2012-02-02 14:30:00,32.18,32.22,32.11,32.11,369300.0,24.178,24.2081,24.1255,24.1255,369300.0
2012-02-02 14:40:00,32.11,32.13,32.02,32.08,833800.0,24.1255,24.1405,24.0578,24.1029,833800.0
2012-02-02 14:50:00,32.08,32.09,32.04,32.09,445500.0,24.1029,24.1104,24.0729,24.1104,445500.0
2012-02-02 15:00:00,32.08,32.13,32.04,32.05,417400.0,24.1029,24.1405,24.0729,24.0804,417400.0
2012-02-02 15:10:00,32.05,32.08,31.98,32.01,955400.0,24.0804,24.1029,24.0278,24.0503,955400.0
2012-02-02 15:20:00,32.01,32.1,32.01,32.02,475700.0,24.0503,24.1179,24.0503,24.0578,475700.0
2012-02-02 15:30:00,32.02,32.09,31.97,32.05,950600.0,24.0578,24.1104,24.0203,24.0804,950600.0
2012-02-02 15:40:00,32.04,32.06,31.99,32.0,789900.0,24.0729,24.0879,24.0353,24.0428,789900.0
2012-02-02 15:50:00,31.99,32.01,31.95,31.98,1963200.0,24.0353,24.0503,24.0052,24.0278,1963200.0
2012-02-03 09:30:00,32.85,32.99,32.72,32.74,3800300.0,24.6814,24.7866,24.5838,24.5988,3800300.0
2012-02-03 09:40:00,32.74,32.85,32.64,32.79,2016800.0,24.5988,24.6814,24.5237,24.6364,2016800.0
2012-02-03 09:50:00,32.79,32.95,32.76,32.91,2336500.0,24.6364,24.7566,24.6138,24.7265,2336500.0
2012-02-03 10:00:00,32.92,33.13,32.9,33.12,4379700.0,24.734,24.8918,24.719,24.8843,4379700.0
2012-02-03 10:10:00,33.11,33.3,33.1,33.23,3132600.0,24.8768,25.0195,24.8693,24.9669,3132600.0
2012-02-03 10:20:00,33.24,33.35,33.07,33.19,3091600.0,24.9745,25.0571,24.8467,24.9369,3091600.0
2012-02-03 10:30:00,33.19,33.32,33.15,33.27,1371700.0,24.9369,25.0346,24.9068,24.997,1371700.0
2012-02-03 10:40:00,33.27,33.27,33.13,33.18,1085000.0,24.997,24.997,24.8918,24.9294,1085000.0
2012-02-03 10:50:00,33.18,33.2,33.15,33.17,764000.0,24.9294,24.9444,24.9068,24.9219,764000.0
2012-02-03 11:00:00,33.17,33.25,33.1,33.2,1655200.0,24.9219,24.982,24.8693,24.9444,1655200.0
2012-02-03 11:10:00,33.2,33.41,33.19,33.41,1833400.0,24.9444,25.1022,24.9369,25.1022,1833400.0
2012-02-03 11:20:00,33.41,33.6,33.4,33.53,2337200.0,25.1022,25.2449,25.0947,25.1924,2337200.0
2012-02-03 11:30:00,33.52,33.54,33.35,33.35,1363000.0,25.1848,25.1999,25.0571,25.0571,1363000.0
2012-02-03 11:40:00,33.36,33.49,33.32,33.47,920700.0,25.0646,25.1623,25.0346,25.1473,920700.0
2012-02-03 11:50:00,33.46,33.49,33.32,33.36,838500.0,25.1398,25.1623,25.0346,25.0646,838500.0
2012-02-03 12:00:00,33.35,33.45,33.3,33.42,746400.0,25.0571,25.1322,25.0195,25.1097,746400.0
2012-02-03 12:10:00,33.42,33.45,33.34,33.38,420200.0,25.1097,25.1322,25.0496,25.0797,420200.0
2012-02-03 12:20:00,33.38,33.42,33.35,33.37,537700.0,25.0797,25.1097,25.0571,25.0721,537700.0
2012-02-03 12:30:00,33.37,33.38,33.3,33.31,742100.0,25.0721,25.0797,25.0195,25.0271,742100.0
2012-02-03 12:40:00,33.32,33.5,33.31,33.46,1071500.0,25.0346,25.1698,25.0271,25.1398,1071500.0
2012-02-03 12:50:00,33.47,33.47,33.34,33.38,650600.0,25.1473,25.1473,25.0496,25.0797,650600.0
2012-02-03 13:00:00,33.38,33.44,33.36,33.42,518100.0,25.0797,25.1247,25.0646,25.1097,518100.0
2012-02-03 13:10:00,33.42,33.45,33.38,33.42,504900.0,25.1097,25.1322,25.0797,25.1097,504900.0
2012-02-03 13:20:00,33.43,33.47,33.41,33.43,477500.0,25.1172,25.1473,25.1022,25.1172,477500.0
2012-02-03 13:30:00,33.43,33.45,33.39,33.4,1061500.0,25.1172,25.1322,25.0872,25.0947,1061500.0
2012-02-03 13:40:00,33.39,33.4,33.27,33.29,1002800.0,25.0872,25.0947,24.997,25.012,1002800.0
2012-02-03 13:50:00,33.3,33.38,33.29,33.37,693400.0,25.0195,25.0797,25.012,25.0721,693400.0
2012-02-03 14:00:00,33.37,33.43,33.36,33.43,591900.0,25.0721,25.1172,25.0646,25.1172,591900.0
2012-02-03 14:10:00,33.42,33.43,33.34,33.35,762900.0,25.1097,25.1172,25.0496,25.0571,762900.0
2012-02-03 14:20:00,33.35,33.36,33.3,33.32,555400.0,25.0571,25.0646,25.0195,25.0346,555400.0
2012-02-03 14:30:00,33.32,33.34,33.3,33.31,423000.0,25.0346,25.0496,25.0195,25.0271,423000.0
2012-02-03 14:40:00,33.3,33.35,33.29,33.32,465000.0,25.0195,25.0571,25.012,25.0346,465000.0
2012-02-03 14:50:00,33.32,33.37,33.3,33.34,646600.0,25.0346,25.0721,25.0195,25.0496,646600.0
2012-02-03 15:00:00,33.34,33.36,33.29,33.3,416600.0,25.0496,25.0646,25.012,25.0195,416600.0
2012-02-03 15:10:00,33.3,33.35,33.29,33.34,601100.0,25.0195,25.0571,25.012,25.0496,601100.0
2012-02-03 15:20:00,33.34,33.34,33.25,33.3,964700.0,25.0496,25.0496,24.982,25.0195,964700.0
2012-02-03 15:30:00,33.31,33.33,33.26,33.27,901300.0,25.0271,25.0421,24.9895,24.997,901300.0
2012-02-03 15:40:00,33.28,33.43,33.26,33.38,1926600.0,25.0045,25.1172,24.9895,25.0797,1926600.0
2012-02-03 15:50:00,33.38,33.55,33.37,33.53,4225200.0,25.0797,25.2074,25.0721,25.1924,4225200.0
2012-02-06 09:30:00,33.18,33.36,33.04,33.27,2039300.0,24.9294,25.0646,24.8242,24.997,2039300.0
2012-02-06 09:40:00,33.28,33.29,33.04,33.2,1864500.0,25.0045,25.012,24.8242,24.9444,1864500.0
2012-02-06 09:50:00,33.2,33.29,33.18,33.22,1470600.0,24.9444,25.012,24.9294,24.9594,1470600.0
2012-02-06 10:00:00,33.22,33.29,33.16,33.19,1203300.0,24.9594,25.012,24.9144,24.9369,1203300.0
2012-02-06 10:10:00,33.19,33.23,33.15,33.15,1065200.0,24.9369,24.9669,24.9068,24.9068,1065200.0
2012-02-06 10:20:00,33.16,33.24,33.12,33.15,1159200.0,24.9144,24.9745,24.8843,24.9068,1159200.0
2012-02-06 10:30:00,33.15,33.15,33.05,33.07,1551300.0,24.9068,24.9068,24.8317,24.8467,1551300.0
2012-02-06 10:40:00,33.08,33.1,32.94,33.06,1591300.0,24.8542,24.8693,24.7491,24.8392,1591300.0
2012-02-06 10:50:00,33.06,33.07,32.97,33.03,961400.0,24.8392,24.8467,24.7716,24.8167,961400.0
2012-02-06 11:00:00,33.03,33.15,33.01,33.1,783900.0,24.8167,24.9068,24.8017,24.8693,783900.0
2012-02-06 11:10:00,33.09,33.16,33.06,33.12,550700.0,24.8618,24.9144,24.8392,24.8843,550700.0
2012-02-06 11:20:00,33.12,33.12,33.06,33.1,359100.0,24.8843,24.8843,24.8392,24.8693,359100.0
2012-02-06 11:30:00,33.1,33.11,33.06,33.1,418600.0,24.8693,24.8768,24.8392,24.8693,418600.0
2012-02-06 11:40:00,33.11,33.15,33.1,33.12,291100.0,24.8768,24.9068,24.8693,24.8843,291100.0
2012-02-06 11:50:00,33.12,33.15,33.08,33.13,441000.0,24.8843,24.9068,24.8542,24.8918,441000.0
2012-02-06 12:00:00,33.14,33.15,33.07,33.07,372300.0,24.8993,24.9068,24.8467,24.8467,372300.0
2012-02-06 12:10:00,33.08,33.1,33.04,33.07,452300.0,24.8542,24.8693,24.8242,24.8467,452300.0
2012-02-06 12:20:00,33.07,33.1,33.0,33.01,494100.0,24.8467,24.8693,24.7941,24.8017,494100.0
2012-02-06 12:30:00,33.01,33.15,33.0,33.14,636600.0,24.8017,24.9068,24.7941,24.8993,636600.0
2012-02-06 12:40:00,33.14,33.15,33.1,33.12,521400.0,24.8993,24.9068,24.8693,24.8843,521400.0
2012-02-06 12:50:00,33.11,33.13,33.09,33.11,278800.0,24.8768,24.8918,24.8618,24.8768,278800.0
2012-02-06 13:00:00,33.11,33.13,33.07,33.1,331400.0,24.8768,24.8918,24.8467,24.8693,331400.0
2012-02-06 13:10:00,33.1,33.11,33.08,33.09,181000.0,24.8693,24.8768,24.8542,24.8618,181000.0
2012-02-06 13:20:00,33.1,33.13,33.07,33.09,417800.0,24.8693,24.8918,24.8467,24.8618,417800.0
2012-02-06 13:30:00,33.1,33.13,33.09,33.11,416700.0,24.8693,24.8918,24.8618,24.8768,416700.0
2012-02-06 13:40:00,33.11,33.12,33.07,33.12,425400.0,24.8768,24.8843,24.8467,24.8843,425400.0
2012-02-06 13:50:00,33.11,33.17,33.11,33.17,649900.0,24.8768,24.9219,24.8768,24.9219,649900.0
2012-02-06 14:00:00,33.16,33.22,33.16,33.21,815000.0,24.9144,24.9594,24.9144,24.9519,815000.0
2012-02-06 14:10:00,33.2,33.26,33.2,33.24,455000.0,24.9444,24.9895,24.9444,24.9745,455000.0
2012-02-06 14:20:00,33.24,33.24,33.18,33.2,315000.0,24.9745,24.9745,24.9294,24.9444,315000.0
2012-02-06 14:30:00,33.2,33.23,33.16,33.17,418600.0,24.9444,24.9669,24.9144,24.9219,418600.0
2012-02-06 14:40:00,33.18,33.18,33.12,33.17,413800.0,24.9294,24.9294,24.8843,24.9219,413800.0
2012-02-06 14:50:00,33.17,33.2,33.15,33.17,336100.0,24.9219,24.9444,24.9068,24.9219,336100.0
2012-02-06 15:00:00,33.18,33.2,33.16,33.19,374000.0,24.9294,24.9444,24.9144,24.9369,374000.0
2012-02-06 15:10:00,33.18,33.21,33.16,33.19,330300.0,24.9294,24.9519,24.9144,24.9369,330300.0
2012-02-06 15:20:00,33.19,33.22,33.16,33.18,637500.0,24.9369,24.9594,24.9144,24.9294,637500.0
2012-02-06 15:30:00,33.19,33.19,33.17,33.19,535900.0,24.9369,24.9369,24.9219,24.9369,535900.0
2012-02-06 15:40:00,33.19,33.35,33.19,33.33,1578000.0,24.9369,25.0571,24.9369,25.0421,1578000.0
2012-02-06 15:50:00,33.34,33.37,33.25,33.3,2468500.0,25.0496,25.0721,24.982,25.0195,2468500.0
2012-02-07 09:30:00,33.14,33.23,33.0,33.01,2024200.0,24.8993,24.9669,24.7941,24.8017,2024200.0
2012-02-07 09:40:00,33.01,33.07,32.85,32.91,2089300.0,24.8017,24.8467,24.6814,24.7265,2089300.0
2012-02-07 09:50:00,32.9,33.01,32.79,32.97,1640100.0,24.719,24.8017,24.6364,24.7716,1640100.0
2012-02-07 10:00:00,32.97,32.98,32.85,32.92,970200.0,24.7716,24.7791,24.6814,24.734,970200.0
2012-02-07 10:10:00,32.92,32.99,32.9,32.93,1338400.0,24.734,24.7866,24.719,24.7415,1338400.0
2012-02-07 10:20:00,32.93,33.14,32.93,33.09,1299400.0,24.7415,24.8993,24.7415,24.8618,1299400.0
2012-02-07 10:30:00,33.09,33.22,33.08,33.14,912800.0,24.8618,24.9594,24.8542,24.8993,912800.0
2012-02-07 10:40:00,33.13,33.22,33.09,33.2,1016100.0,24.8918,24.9594,24.8618,24.9444,1016100.0
2012-02-07 10:50:00,33.2,33.26,33.17,33.21,1119500.0,24.9444,24.9895,24.9219,24.9519,1119500.0
2012-02-07 11:00:00,33.21,33.28,33.21,33.24,855300.0,24.9519,25.0045,24.9519,24.9745,855300.0
2012-02-07 11:10:00,33.25,33.28,33.22,33.25,665100.0,24.982,25.0045,24.9594,24.982,665100.0
2012-02-07 11:20:00,33.25,33.29,33.2,33.29,465100.0,24.982,25.012,24.9444,25.012,465100.0
2012-02-07 11:30:00,33.29,33.33,33.25,33.27,783000.0,25.012,25.0421,24.982,24.997,783000.0
2012-02-07 11:40:00,33.27,33.28,33.22,33.24,483900.0,24.997,25.0045,24.9594,24.9745,483900.0
2012-02-07 11:50:00,33.24,33.26,33.16,33.25,847400.0,24.9745,24.9895,24.9144,24.982,847400.0
2012-02-07 12:00:00,33.25,33.28,33.23,33.28,440400.0,24.982,25.0045,24.9669,25.0045,440400.0
2012-02-07 12:10:00,33.27,33.37,33.27,33.29,704600.0,24.997,25.0721,24.997,25.012,704600.0
2012-02-07 12:20:00,33.29,33.33,33.25,33.26,392700.0,25.012,25.0421,24.982,24.9895,392700.0
2012-02-07 12:30:00,33.27,33.29,33.25,33.25,307900.0,24.997,25.012,24.982,24.982,307900.0
2012-02-07 12:40:00,33.25,33.26,33.22,33.24,479900.0,24.982,24.9895,24.9594,24.9745,479900.0
2012-02-07 12:50:00,33.25,33.3,33.24,33.29,276100.0,24.982,25.0195,24.9745,25.012,276100.0
2012-02-07 13:00:00,33.29,33.29,33.23,33.24,516300.0,25.012,25.012,24.9669,24.9745,516300.0
2012-02-07 13:10:00,33.25,33.26,33.16,33.18,425400.0,24.982,24.9895,24.9144,24.9294,425400.0
2012-02-07 13:20:00,33.19,33.2,33.12,33.17,613200.0,24.9369,24.9444,24.8843,24.9219,613200.0
2012-02-07 13:30:00,33.16,33.19,33.11,33.16,346400.0,24.9144,24.9369,24.8768,24.9144,346400.0
2012-02-07 13:40:00,33.16,33.18,33.14,33.18,447800.0,24.9144,24.9294,24.8993,24.9294,447800.0
2012-02-07 13:50:00,33.18,33.19,33.16,33.18,330600.0,24.9294,24.9369,24.9144,24.9294,330600.0
2012-02-07 14:00:00,33.18,33.18,33.13,33.15,450300.0,24.9294,24.9294,24.8918,24.9068,450300.0
2012-02-07 14:10:00,33.14,33.2,33.13,33.18,344900.0,24.8993,24.9444,24.8918,24.9294,344900.0
2012-02-07 14:20:00,33.18,33.22,33.15,33.17,622800.0,24.9294,24.9594,24.9068,24.9219,622800.0
2012-02-07 14:30:00,33.17,33.17,33.12,33.12,524900.0,24.9219,24.9219,24.8843,24.8843,524900.0
2012-02-07 14:40:00,33.13,33.18,33.13,33.17,369400.0,24.8918,24.9294,24.8918,24.9219,369400.0
2012-02-07 14:50:00,33.16,33.17,33.02,33.07,716900.0,24.9144,24.9219,24.8092,24.8467,716900.0
2012-02-07 15:00:00,33.07,33.14,33.05,33.13,590800.0,24.8467,24.8993,24.8317,24.8918,590800.0
2012-02-07 15:10:00,33.13,33.15,33.09,33.14,499500.0,24.8918,24.9068,24.8618,24.8993,499500.0
2012-02-07 15:20:00,33.14,33.21,33.11,33.16,867800.0,24.8993,24.9519,24.8768,24.9144,867800.0
2012-02-07 15:30:00,33.17,33.19,33.12,33.12,856700.0,24.9219,24.9369,24.8843,24.8843,856700.0
2012-02-07 15:40:00,33.12,33.16,33.03,33.12,972000.0,24.8843,24.9144,24.8167,24.8843,972000.0
2012-02-07 15:50:00,33.12,33.14,33.07,33.07,2066900.0,24.8843,24.8993,24.8467,24.8467,2066900.0
2012-02-08 09:30:00,33.28,33.5,33.25,33.42,2521200.0,25.0045,25.1698,24.982,25.1097,2521200.0
2012-02-08 09:40:00,33.41,33.54,33.38,33.46,1314000.0,25.1022,25.1999,25.0797,25.1398,1314000.0
2012-02-08 09:50:00,33.46,33.5,33.37,33.45,1399800.0,25.1398,25.1698,25.0721,25.1322,1399800.0
2012-02-08 10:00:00,33.45,33.66,33.44,33.6,1597800.0,25.1322,25.29,25.1247,25.2449,1597800.0
2012-02-08 10:10:00,33.6,33.74,33.6,33.72,1255200.0,25.2449,25.3501,25.2449,25.3351,1255200.0
2012-02-08 10:20:00,33.73,33.87,33.72,33.81,2200900.0,25.3426,25.4478,25.3351,25.4027,2200900.0
2012-02-08 10:30:00,33.81,33.82,33.65,33.71,1432300.0,25.4027,25.4102,25.2825,25.3276,1432300.0
2012-02-08 10:40:00,33.71,33.87,33.7,33.86,1197500.0,25.3276,25.4478,25.3201,25.4403,1197500.0
2012-02-08 10:50:00,33.86,33.88,33.8,33.84,758600.0,25.4403,25.4553,25.3952,25.4253,758600.0
2012-02-08 11:00:00,33.83,33.85,33.65,33.69,1171300.0,25.4178,25.4328,25.2825,25.3126,1171300.0
2012-02-08 11:10:00,33.69,33.72,33.56,33.56,1274300.0,25.3126,25.3351,25.2149,25.2149,1274300.0
2012-02-08 11:20:00,33.57,33.74,33.55,33.7,1434900.0,25.2224,25.3501,25.2074,25.3201,1434900.0
2012-02-08 11:30:00,33.7,33.71,33.58,33.65,975200.0,25.3201,25.3276,25.2299,25.2825,975200.0
2012-02-08 11:40:00,33.66,33.69,33.54,33.59,1099700.0,25.29,25.3126,25.1999,25.2374,1099700.0
2012-02-08 11:50:00,33.57,33.64,33.54,33.62,607200.0,25.2224,25.275,25.1999,25.26,607200.0
2012-02-08 12:00:00,33.61,33.68,33.6,33.62,554700.0,25.2525,25.3051,25.2449,25.26,554700.0
2012-02-08 12:10:00,33.62,33.64,33.59,33.64,574700.0,25.26,25.275,25.2374,25.275,574700.0
2012-02-08 12:20:00,33.64,33.65,33.59,33.64,488300.0,25.275,25.2825,25.2374,25.275,488300.0
2012-02-08 12:30:00,33.64,33.66,33.62,33.65,1022900.0,25.275,25.29,25.26,25.2825,1022900.0
2012-02-08 12:40:00,33.66,33.74,33.65,33.74,665900.0,25.29,25.3501,25.2825,25.3501,665900.0
2012-02-08 12:50:00,33.74,33.82,33.71,33.82,840200.0,25.3501,25.4102,25.3276,25.4102,840200.0
2012-02-08 13:00:00,33.82,33.82,33.75,33.78,604500.0,25.4102,25.4102,25.3576,25.3802,604500.0
2012-02-08 13:10:00,33.79,33.79,33.75,33.76,215500.0,25.3877,25.3877,25.3576,25.3652,215500.0
2012-02-08 13:20:00,33.75,33.9,33.74,33.9,952300.0,25.3576,25.4703,25.3501,25.4703,952300.0
2012-02-08 13:30:00,33.9,33.95,33.82,33.92,2228300.0,25.4703,25.5079,25.4102,25.4854,2228300.0
2012-02-08 13:40:00,33.92,33.94,33.88,33.94,494200.0,25.4854,25.5004,25.4553,25.5004,494200.0
2012-02-08 13:50:00,33.93,33.99,33.92,33.95,1185700.0,25.4929,25.538,25.4854,25.5079,1185700.0
2012-02-08 14:00:00,33.96,34.06,33.92,34.03,1499000.0,25.5154,25.5906,25.4854,25.568,1499000.0
2012-02-08 14:10:00,34.03,34.18,34.01,34.14,1857600.0,25.568,25.6807,25.553,25.6507,1857600.0
2012-02-08 14:20:00,34.15,34.18,34.07,34.14,935100.0,25.6582,25.6807,25.5981,25.6507,935100.0
2012-02-08 14:30:00,34.14,34.22,34.12,34.16,1723200.0,25.6507,25.7108,25.6356,25.6657,1723200.0
2012-02-08 14:40:00,34.16,34.27,34.13,34.22,1151800.0,25.6657,25.7483,25.6432,25.7108,1151800.0
2012-02-08 14:50:00,34.22,34.26,34.19,34.21,646500.0,25.7108,25.7408,25.6882,25.7033,646500.0
2012-02-08 15:00:00,34.22,34.22,34.12,34.15,970700.0,25.7108,25.7108,25.6356,25.6582,970700.0
2012-02-08 15:10:00,34.15,34.21,34.12,34.17,858200.0,25.6582,25.7033,25.6356,25.6732,858200.0
2012-02-08 15:20:00,34.17,34.2,34.11,34.16,1119700.0,25.6732,25.6957,25.6281,25.6657,1119700.0
2012-02-08 15:30:00,34.16,34.16,34.08,34.14,1311500.0,25.6657,25.6657,25.6056,25.6507,1311500.0
2012-02-08 15:40:00,34.14,34.22,34.12,34.21,1645900.0,25.6507,25.7108,25.6356,25.7033,1645900.0
2012-02-08 15:50:00,34.21,34.28,34.2,34.25,2807900.0,25.7033,25.7559,25.6957,25.7333,2807900.0
2012-02-09 09:30:00,34.66,34.74,34.35,34.4,4462400.0,26.0414,26.1015,25.8084,25.846,4462400.0
2012-02-09 09:40:00,34.41,34.48,34.2,34.24,4155300.0,25.8535,25.9061,25.6957,25.7258,4155300.0
2012-02-09 09:50:00,34.23,34.41,34.1,34.25,2941600.0,25.7183,25.8535,25.6206,25.7333,2941600.0
2012-02-09 10:00:00,34.25,34.29,33.89,33.97,3270700.0,25.7333,25.7634,25.4628,25.5229,3270700.0
2012-02-09 10:10:00,33.98,34.12,33.91,33.94,1854000.0,25.5305,25.6356,25.4779,25.5004,1854000.0
2012-02-09 10:20:00,33.94,33.95,33.74,33.9,2725300.0,25.5004,25.5079,25.3501,25.4703,2725300.0
2012-02-09 10:30:00,33.89,34.09,33.83,34.07,1941200.0,25.4628,25.6131,25.4178,25.5981,1941200.0
2012-02-09 10:40:00,34.07,34.26,34.06,34.21,2431100.0,25.5981,25.7408,25.5906,25.7033,2431100.0
2012-02-09 10:50:00,34.21,34.27,34.13,34.18,1255900.0,25.7033,25.7483,25.6432,25.6807,1255900.0
2012-02-09 11:00:00,34.18,34.22,34.05,34.09,1055700.0,25.6807,25.7108,25.583,25.6131,1055700.0
2012-02-09 11:10:00,34.09,34.17,34.08,34.08,669600.0,25.6131,25.6732,25.6056,25.6056,669600.0
2012-02-09 11:20:00,34.08,34.12,33.99,34.0,1053800.0,25.6056,25.6356,25.538,25.5455,1053800.0
2012-02-09 11:30:00,34.01,34.04,33.91,33.92,1252000.0,25.553,25.5755,25.4779,25.4854,1252000.0
2012-02-09 11:40:00,33.92,34.12,33.85,34.05,1278700.0,25.4854,25.6356,25.4328,25.583,1278700.0
2012-02-09 11:50:00,34.04,34.2,34.03,34.11,1256800.0,25.5755,25.6957,25.568,25.6281,1256800.0
2012-02-09 12:00:00,34.11,34.22,34.09,34.1,842600.0,25.6281,25.7108,25.6131,25.6206,842600.0
2012-02-09 12:10:00,34.1,34.13,34.0,34.03,829800.0,25.6206,25.6432,25.5455,25.568,829800.0
2012-02-09 12:20:00,34.03,34.03,33.92,33.96,718500.0,25.568,25.568,25.4854,25.5154,718500.0
2012-02-09 12:30:00,33.97,34.0,33.93,33.99,429200.0,25.5229,25.5455,25.4929,25.538,429200.0
2012-02-09 12:40:00,34.0,34.11,33.99,34.07,901200.0,25.5455,25.6281,25.538,25.5981,901200.0
2012-02-09 12:50:00,34.07,34.09,34.03,34.08,465600.0,25.5981,25.6131,25.568,25.6056,465600.0
2012-02-09 13:00:00,34.08,34.15,34.04,34.05,739300.0,25.6056,25.6582,25.5755,25.583,739300.0
2012-02-09 13:10:00,34.05,34.09,34.02,34.08,354900.0,25.583,25.6131,25.5605,25.6056,354900.0
2012-02-09 13:20:00,34.08,34.18,34.07,34.11,690900.0,25.6056,25.6807,25.5981,25.6281,690900.0
2012-02-09 13:30:00,34.1,34.12,33.96,33.99,1175400.0,25.6206,25.6356,25.5154,25.538,1175400.0
2012-02-09 13:40:00,33.99,34.0,33.93,33.96,631700.0,25.538,25.5455,25.4929,25.5154,631700.0
2012-02-09 13:50:00,33.97,33.99,33.93,33.93,455200.0,25.5229,25.538,25.4929,25.4929,455200.0
2012-02-09 14:00:00,33.93,33.97,33.8,33.85,1149700.0,25.4929,25.5229,25.3952,25.4328,1149700.0
2012-02-09 14:10:00,33.85,33.9,33.83,33.84,584300.0,25.4328,25.4703,25.4178,25.4253,584300.0
2012-02-09 14:20:00,33.85,33.96,33.84,33.87,486200.0,25.4328,25.5154,25.4253,25.4478,486200.0
2012-02-09 14:30:00,33.87,33.97,33.86,33.93,600000.0,25.4478,25.5229,25.4403,25.4929,600000.0
2012-02-09 14:40:00,33.93,33.95,33.86,33.91,518200.0,25.4929,25.5079,25.4403,25.4779,518200.0
2012-02-09 14:50:00,33.92,33.92,33.8,33.8,848100.0,25.4854,25.4854,25.3952,25.3952,848100.0
2012-02-09 15:00:00,33.81,33.88,33.77,33.81,1013000.0,25.4027,25.4553,25.3727,25.4027,1013000.0
2012-02-09 15:10:00,33.81,33.81,33.65,33.66,947500.0,25.4027,25.4027,25.2825,25.29,947500.0
2012-02-09 15:20:00,33.66,33.79,33.61,33.72,1416700.0,25.29,25.3877,25.2525,25.3351,1416700.0
2012-02-09 15:30:00,33.72,33.76,33.68,33.71,666000.0,25.3351,25.3652,25.3051,25.3276,666000.0
2012-02-09 15:40:00,33.71,33.72,33.6,33.66,1432400.0,25.3276,25.3351,25.2449,25.29,1432400.0
2012-02-09 15:50:00,33.66,33.71,33.62,33.67,2129900.0,25.29,25.3276,25.26,25.2975,2129900.0
2012-02-10 09:30:00,32.95,33.2,32.84,33.09,3557900.0,24.7566,24.9444,24.6739,24.8618,3557900.0
2012-02-10 09:40:00,33.09,33.17,33.01,33.02,1647400.0,24.8618,24.9219,24.8017,24.8092,1647400.0
2012-02-10 09:50:00,33.02,33.13,32.87,32.87,1900200.0,24.8092,24.8918,24.6965,24.6965,1900200.0
2012-02-10 10:00:00,32.87,32.9,32.76,32.8,1875200.0,24.6965,24.719,24.6138,24.6439,1875200.0
2012-02-10 10:10:00,32.81,32.88,32.75,32.85,1534400.0,24.6514,24.704,24.6063,24.6814,1534400.0
2012-02-10 10:20:00,32.85,32.92,32.81,32.85,1209000.0,24.6814,24.734,24.6514,24.6814,1209000.0
2012-02-10 10:30:00,32.85,32.98,32.83,32.94,1222800.0,24.6814,24.7791,24.6664,24.7491,1222800.0
2012-02-10 10:40:00,32.95,33.19,32.94,33.04,2084100.0,24.7566,24.9369,24.7491,24.8242,2084100.0
2012-02-10 10:50:00,33.04,33.07,33.0,33.03,884100.0,24.8242,24.8467,24.7941,24.8167,884100.0
2012-02-10 11:00:00,33.03,33.09,33.0,33.06,736500.0,24.8167,24.8618,24.7941,24.8392,736500.0
2012-02-10 11:10:00,33.05,33.1,33.01,33.03,670800.0,24.8317,24.8693,24.8017,24.8167,670800.0
2012-02-10 11:20:00,33.02,33.04,32.92,32.94,1060100.0,24.8092,24.8242,24.734,24.7491,1060100.0
2012-02-10 11:30:00,32.94,33.04,32.91,32.99,740300.0,24.7491,24.8242,24.7265,24.7866,740300.0
2012-02-10 11:40:00,32.99,33.05,32.98,33.0,391300.0,24.7866,24.8317,24.7791,24.7941,391300.0
2012-02-10 11:50:00,33.0,33.11,33.0,33.03,717300.0,24.7941,24.8768,24.7941,24.8167,717300.0
2012-02-10 12:00:00,33.03,33.07,32.99,32.99,340600.0,24.8167,24.8467,24.7866,24.7866,340600.0
2012-02-10 12:10:00,32.99,33.01,32.95,32.96,497600.0,24.7866,24.8017,24.7566,24.7641,497600.0
2012-02-10 12:20:00,32.96,32.99,32.93,32.93,503500.0,24.7641,24.7866,24.7415,24.7415,503500.0
2012-02-10 12:30:00,32.94,33.0,32.93,32.95,349400.0,24.7491,24.7941,24.7415,24.7566,349400.0
2012-02-10 12:40:00,32.95,33.0,32.92,32.98,513800.0,24.7566,24.7941,24.734,24.7791,513800.0
2012-02-10 12:50:00,32.99,33.01,32.96,32.99,268400.0,24.7866,24.8017,24.7641,24.7866,268400.0
2012-02-10 13:00:00,33.0,33.0,32.93,32.95,319400.0,24.7941,24.7941,24.7415,24.7566,319400.0
2012-02-10 13:10:00,32.95,32.96,32.86,32.92,737400.0,24.7566,24.7641,24.689,24.734,737400.0
2012-02-10 13:20:00,32.91,32.93,32.87,32.87,303300.0,24.7265,24.7415,24.6965,24.6965,303300.0
2012-02-10 13:30:00,32.87,32.89,32.8,32.87,822800.0,24.6965,24.7115,24.6439,24.6965,822800.0
2012-02-10 13:40:00,32.87,32.91,32.85,32.85,448700.0,24.6965,24.7265,24.6814,24.6814,448700.0
2012-02-10 13:50:00,32.85,32.9,32.81,32.81,391300.0,24.6814,24.719,24.6514,24.6514,391300.0
2012-02-10 14:00:00,32.81,32.9,32.81,32.85,572900.0,24.6514,24.719,24.6514,24.6814,572900.0
2012-02-10 14:10:00,32.86,32.89,32.83,32.87,370400.0,24.689,24.7115,24.6664,24.6965,370400.0
2012-02-10 14:20:00,32.88,32.96,32.87,32.92,768700.0,24.704,24.7641,24.6965,24.734,768700.0
2012-02-10 14:30:00,32.91,32.95,32.83,32.85,600000.0,24.7265,24.7566,24.6664,24.6814,600000.0
2012-02-10 14:40:00,32.85,32.89,32.84,32.86,275700.0,24.6814,24.7115,24.6739,24.689,275700.0
2012-02-10 14:50:00,32.86,32.87,32.82,32.83,283000.0,24.689,24.6965,24.6589,24.6664,283000.0
2012-02-10 15:00:00,32.83,32.83,32.7,32.72,1346000.0,24.6664,24.6664,24.5687,24.5838,1346000.0
2012-02-10 15:10:00,32.72,32.77,32.65,32.76,1068700.0,24.5838,24.6213,24.5312,24.6138,1068700.0
2012-02-10 15:20:00,32.76,32.86,32.72,32.86,637300.0,24.6138,24.689,24.5838,24.689,637300.0
2012-02-10 15:30:00,32.86,32.89,32.78,32.84,885800.0,24.689,24.7115,24.6288,24.6739,885800.0
2012-02-10 15:40:00,32.85,32.89,32.83,32.87,1834300.0,24.6814,24.7115,24.6664,24.6965,1834300.0
2012-02-10 15:50:00,32.87,32.93,32.86,32.92,2898200.0,24.6965,24.7415,24.689,24.734,2898200.0
2012-02-13 09:30:00,33.49,33.59,33.37,33.55,2722500.0,25.1623,25.2374,25.0721,25.2074,2722500.0
2012-02-13 09:40:00,33.54,33.59,33.37,33.44,1629100.0,25.1999,25.2374,25.0721,25.1247,1629100.0
2012-02-13 09:50:00,33.45,33.5,33.35,33.47,1344700.0,25.1322,25.1698,25.0571,25.1473,1344700.0
2012-02-13 10:00:00,33.47,33.58,33.42,33.51,836500.0,25.1473,25.2299,25.1097,25.1773,836500.0
2012-02-13 10:10:00,33.5,33.59,33.41,33.44,1043400.0,25.1698,25.2374,25.1022,25.1247,1043400.0
2012-02-13 10:20:00,33.44,33.5,33.4,33.43,573800.0,25.1247,25.1698,25.0947,25.1172,573800.0
2012-02-13 10:30:00,33.44,33.46,33.35,33.42,1118600.0,25.1247,25.1398,25.0571,25.1097,1118600.0
2012-02-13 10:40:00,33.42,33.45,33.33,33.37,720700.0,25.1097,25.1322,25.0421,25.0721,720700.0
2012-02-13 10:50:00,33.38,33.54,33.36,33.52,1410400.0,25.0797,25.1999,25.0646,25.1848,1410400.0
2012-02-13 11:00:00,33.52,33.55,33.47,33.5,805900.0,25.1848,25.2074,25.1473,25.1698,805900.0
2012-02-13 11:10:00,33.5,33.51,33.35,33.47,926900.0,25.1698,25.1773,25.0571,25.1473,926900.0
2012-02-13 11:20:00,33.47,33.51,33.42,33.45,789300.0,25.1473,25.1773,25.1097,25.1322,789300.0
2012-02-13 11:30:00,33.45,33.48,33.4,33.42,464000.0,25.1322,25.1548,25.0947,25.1097,464000.0
2012-02-13 11:40:00,33.43,33.46,33.39,33.42,640800.0,25.1172,25.1398,25.0872,25.1097,640800.0
2012-02-13 11:50:00,33.42,33.44,33.38,33.39,491900.0,25.1097,25.1247,25.0797,25.0872,491900.0
2012-02-13 12:00:00,33.39,33.47,33.38,33.42,345900.0,25.0872,25.1473,25.0797,25.1097,345900.0
2012-02-13 12:10:00,33.42,33.45,33.39,33.44,291700.0,25.1097,25.1322,25.0872,25.1247,291700.0
2012-02-13 12:20:00,33.44,33.45,33.38,33.38,245100.0,25.1247,25.1322,25.0797,25.0797,245100.0
2012-02-13 12:30:00,33.38,33.4,33.33,33.34,688400.0,25.0797,25.0947,25.0421,25.0496,688400.0
2012-02-13 12:40:00,33.35,33.35,33.29,33.33,600600.0,25.0571,25.0571,25.012,25.0421,600600.0
2012-02-13 12:50:00,33.33,33.38,33.33,33.37,333400.0,25.0421,25.0797,25.0421,25.0721,333400.0
2012-02-13 13:00:00,33.37,33.42,33.36,33.4,523500.0,25.0721,25.1097,25.0646,25.0947,523500.0
2012-02-13 13:10:00,33.4,33.45,33.37,33.43,858300.0,25.0947,25.1322,25.0721,25.1172,858300.0
2012-02-13 13:20:00,33.44,33.45,33.39,33.41,433400.0,25.1247,25.1322,25.0872,25.1022,433400.0
2012-02-13 13:30:00,33.41,33.43,33.38,33.39,352800.0,25.1022,25.1172,25.0797,25.0872,352800.0
2012-02-13 13:40:00,33.39,33.4,33.29,33.3,546500.0,25.0872,25.0947,25.012,25.0195,546500.0
2012-02-13 13:50:00,33.3,33.36,33.3,33.33,376200.0,25.0195,25.0646,25.0195,25.0421,376200.0
2012-02-13 14:00:00,33.33,33.34,33.22,33.24,934900.0,25.0421,25.0496,24.9594,24.9745,934900.0
2012-02-13 14:10:00,33.24,33.27,33.24,33.27,412300.0,24.9745,24.997,24.9745,24.997,412300.0
2012-02-13 14:20:00,33.27,33.27,33.14,33.14,672900.0,24.997,24.997,24.8993,24.8993,672900.0
2012-02-13 14:30:00,33.15,33.28,33.12,33.24,769900.0,24.9068,25.0045,24.8843,24.9745,769900.0
2012-02-13 14:40:00,33.24,33.35,33.18,33.2,750600.0,24.9745,25.0571,24.9294,24.9444,750600.0
2012-02-13 14:50:00,33.2,33.22,33.14,33.15,608100.0,24.9444,24.9594,24.8993,24.9068,608100.0
2012-02-13 15:00:00,33.15,33.15,33.02,33.05,1359300.0,24.9068,24.9068,24.8092,24.8317,1359300.0
2012-02-13 15:10:00,33.05,33.07,33.0,33.07,858800.0,24.8317,24.8467,24.7941,24.8467,858800.0
2012-02-13 15:20:00,33.07,33.07,33.0,33.0,621300.0,24.8467,24.8467,24.7941,24.7941,621300.0
2012-02-13 15:30:00,33.01,33.04,32.95,32.97,1247700.0,24.8017,24.8242,24.7566,24.7716,1247700.0
2012-02-13 15:40:00,32.97,33.01,32.91,32.95,1287100.0,24.7716,24.8017,24.7265,24.7566,1287100.0
2012-02-13 15:50:00,32.94,32.95,32.86,32.89,4032500.0,24.7491,24.7566,24.689,24.7115,4032500.0
2012-02-14 09:30:00,32.68,32.7,32.08,32.11,4323500.0,24.5537,24.5687,24.1029,24.1255,4323500.0
2012-02-14 09:40:00,32.1,32.27,32.04,32.1,2459900.0,24.1179,24.2457,24.0729,24.1179,2459900.0
2012-02-14 09:50:00,32.1,32.11,31.83,31.91,4053400.0,24.1179,24.1255,23.9151,23.9752,4053400.0
2012-02-14 10:00:00,31.91,32.01,31.68,31.82,2720300.0,23.9752,24.0503,23.8024,23.9076,2720300.0
2012-02-14 10:10:00,31.82,31.82,31.35,31.53,6139600.0,23.9076,23.9076,23.5544,23.6897,6139600.0
2012-02-14 10:20:00,31.53,31.9,31.53,31.89,2002100.0,23.6897,23.9677,23.6897,23.9602,2002100.0
2012-02-14 10:30:00,31.89,31.92,31.81,31.83,1130300.0,23.9602,23.9827,23.9001,23.9151,1130300.0
2012-02-14 10:40:00,31.83,31.91,31.75,31.83,1122000.0,23.9151,23.9752,23.855,23.9151,1122000.0
2012-02-14 10:50:00,31.84,31.88,31.74,31.85,879600.0,23.9226,23.9526,23.8475,23.9301,879600.0
2012-02-14 11:00:00,31.85,31.98,31.83,31.96,938200.0,23.9301,24.0278,23.9151,24.0128,938200.0
2012-02-14 11:10:00,31.96,32.12,31.94,32.06,1501800.0,24.0128,24.133,23.9977,24.0879,1501800.0
2012-02-14 11:20:00,32.07,32.08,32.0,32.03,1033200.0,24.0954,24.1029,24.0428,24.0653,1033200.0
2012-02-14 11:30:00,32.02,32.11,32.02,32.08,740000.0,24.0578,24.1255,24.0578,24.1029,740000.0
2012-02-14 11:40:00,32.08,32.09,31.98,32.0,849900.0,24.1029,24.1104,24.0278,24.0428,849900.0
2012-02-14 11:50:00,32.0,32.01,31.92,32.0,912200.0,24.0428,24.0503,23.9827,24.0428,912200.0
2012-02-14 12:00:00,31.99,32.01,31.95,31.97,350300.0,24.0353,24.0503,24.0052,24.0203,350300.0
2012-02-14 12:10:00,31.97,32.01,31.92,31.94,424700.0,24.0203,24.0503,23.9827,23.9977,424700.0
2012-02-14 12:20:00,31.93,31.94,31.83,31.86,714100.0,23.9902,23.9977,23.9151,23.9376,714100.0
2012-02-14 12:30:00,31.87,31.9,31.85,31.89,459100.0,23.9451,23.9677,23.9301,23.9602,459100.0
2012-02-14 12:40:00,31.89,32.01,31.89,31.98,454900.0,23.9602,24.0503,23.9602,24.0278,454900.0
2012-02-14 12:50:00,31.98,31.99,31.81,31.87,639900.0,24.0278,24.0353,23.9001,23.9451,639900.0
2012-02-14 13:00:00,31.87,31.87,31.66,31.67,805200.0,23.9451,23.9451,23.7873,23.7949,805200.0
2012-02-14 13:10:00,31.66,31.77,31.6,31.61,1262200.0,23.7873,23.87,23.7423,23.7498,1262200.0
2012-02-14 13:20:00,31.62,31.71,31.62,31.69,627700.0,23.7573,23.8249,23.7573,23.8099,627700.0
2012-02-14 13:30:00,31.69,31.94,31.69,31.89,774900.0,23.8099,23.9977,23.8099,23.9602,774900.0
2012-02-14 13:40:00,31.89,31.89,31.75,31.78,612900.0,23.9602,23.9602,23.855,23.8775,612900.0
2012-02-14 13:50:00,31.78,31.91,31.75,31.9,487800.0,23.8775,23.9752,23.855,23.9677,487800.0
2012-02-14 14:00:00,31.89,31.94,31.81,31.82,503200.0,23.9602,23.9977,23.9001,23.9076,503200.0
2012-02-14 14:10:00,31.83,31.86,31.76,31.81,448500.0,23.9151,23.9376,23.8625,23.9001,448500.0
2012-02-14 14:20:00,31.81,31.85,31.7,31.72,601100.0,23.9001,23.9301,23.8174,23.8324,601100.0
2012-02-14 14:30:00,31.71,31.74,31.61,31.73,839500.0,23.8249,23.8475,23.7498,23.8399,839500.0
2012-02-14 14:40:00,31.74,31.76,31.66,31.7,660600.0,23.8475,23.8625,23.7873,23.8174,660600.0
2012-02-14 14:50:00,31.7,31.85,31.69,31.82,557700.0,23.8174,23.9301,23.8099,23.9076,557700.0
2012-02-14 15:00:00,31.82,31.9,31.81,31.81,565800.0,23.9076,23.9677,23.9001,23.9001,565800.0
2012-02-14 15:10:00,31.82,31.86,31.7,31.73,802900.0,23.9076,23.9376,23.8174,23.8399,802900.0
2012-02-14 15:20:00,31.73,31.78,31.65,31.73,1219300.0,23.8399,23.8775,23.7798,23.8399,1219300.0
2012-02-14 15:30:00,31.73,31.91,31.67,31.9,1036000.0,23.8399,23.9752,23.7949,23.9677,1036000.0
2012-02-14 15:40:00,31.89,32.08,31.86,32.03,1964500.0,23.9602,24.1029,23.9376,24.0653,1964500.0
2012-02-14 15:50:00,32.07,32.1,32.01,32.09,4194600.0,24.0954,24.1179,24.0503,24.1104,4194600.0
2012-02-15 09:30:00,32.35,32.49,32.12,32.39,2491700.0,24.3058,24.411,24.133,24.3358,2491700.0
2012-02-15 09:40:00,32.38,32.48,32.28,32.39,2393700.0,24.3283,24.4034,24.2532,24.3358,2393700.0
2012-02-15 09:50:00,32.38,32.54,32.33,32.5,2237900.0,24.3283,24.4485,24.2907,24.4185,2237900.0
2012-02-15 10:00:00,32.5,32.7,32.49,32.63,2199700.0,24.4185,24.5687,24.411,24.5161,2199700.0
2012-02-15 10:10:00,32.63,32.68,32.5,32.51,1409100.0,24.5161,24.5537,24.4185,24.426,1409100.0
2012-02-15 10:20:00,32.51,32.53,32.39,32.53,1444600.0,24.426,24.441,24.3358,24.441,1444600.0
2012-02-15 10:30:00,32.54,32.6,32.49,32.49,905500.0,24.4485,24.4936,24.411,24.411,905500.0
2012-02-15 10:40:00,32.49,32.58,32.47,32.56,1360500.0,24.411,24.4786,24.3959,24.4636,1360500.0
2012-02-15 10:50:00,32.56,32.57,32.37,32.41,1038100.0,24.4636,24.4711,24.3208,24.3509,1038100.0
2012-02-15 11:00:00,32.41,32.43,32.31,32.38,1292700.0,24.3509,24.3659,24.2757,24.3283,1292700.0
2012-02-15 11:10:00,32.38,32.44,32.29,32.42,944000.0,24.3283,24.3734,24.2607,24.3584,944000.0
2012-02-15 11:20:00,32.42,32.54,32.41,32.5,1028800.0,24.3584,24.4485,24.3509,24.4185,1028800.0
2012-02-15 11:30:00,32.51,32.53,32.44,32.47,413000.0,24.426,24.441,24.3734,24.3959,413000.0
2012-02-15 11:40:00,32.48,32.48,32.39,32.4,761400.0,24.4034,24.4034,24.3358,24.3433,761400.0
2012-02-15 11:50:00,32.4,32.43,32.38,32.41,456800.0,24.3433,24.3659,24.3283,24.3509,456800.0
2012-02-15 12:00:00,32.42,32.43,32.37,32.39,440900.0,24.3584,24.3659,24.3208,24.3358,440900.0
2012-02-15 12:10:00,32.4,32.41,32.33,32.38,542400.0,24.3433,24.3509,24.2907,24.3283,542400.0
2012-02-15 12:20:00,32.38,32.39,32.32,32.34,456300.0,24.3283,24.3358,24.2832,24.2983,456300.0
2012-02-15 12:30:00,32.35,32.36,32.22,32.23,759300.0,24.3058,24.3133,24.2081,24.2156,759300.0
2012-02-15 12:40:00,32.23,32.23,31.98,31.98,1976400.0,24.2156,24.2156,24.0278,24.0278,1976400.0
2012-02-15 12:50:00,31.99,32.07,31.8,31.9,1652800.0,24.0353,24.0954,23.8925,23.9677,1652800.0
2012-02-15 13:00:00,31.89,32.01,31.77,32.01,1393600.0,23.9602,24.0503,23.87,24.0503,1393600.0
2012-02-15 13:10:00,32.01,32.02,31.92,31.97,899500.0,24.0503,24.0578,23.9827,24.0203,899500.0
2012-02-15 13:20:00,31.96,31.98,31.86,31.89,1023400.0,24.0128,24.0278,23.9376,23.9602,1023400.0
2012-02-15 13:30:00,31.89,31.96,31.86,31.91,602400.0,23.9602,24.0128,23.9376,23.9752,602400.0
2012-02-15 13:40:00,31.91,31.95,31.87,31.93,693900.0,23.9752,24.0052,23.9451,23.9902,693900.0
2012-02-15 13:50:00,31.94,32.07,31.93,32.05,634400.0,23.9977,24.0954,23.9902,24.0804,634400.0
2012-02-15 14:00:00,32.06,32.08,31.91,31.96,879500.0,24.0879,24.1029,23.9752,24.0128,879500.0
2012-02-15 14:10:00,31.96,31.98,31.8,31.8,966600.0,24.0128,24.0278,23.8925,23.8925,966600.0
2012-02-15 14:20:00,31.81,32.04,31.78,32.03,1068300.0,23.9001,24.0729,23.8775,24.0653,1068300.0
2012-02-15 14:30:00,32.04,32.05,31.95,31.98,531600.0,24.0729,24.0804,24.0052,24.0278,531600.0
2012-02-15 14:40:00,31.96,32.02,31.92,31.99,586300.0,24.0128,24.0578,23.9827,24.0353,586300.0
2012-02-15 14:50:00,31.98,32.05,31.83,31.85,1138600.0,24.0278,24.0804,23.9151,23.9301,1138600.0
2012-02-15 15:00:00,31.84,31.85,31.61,31.65,2192300.0,23.9226,23.9301,23.7498,23.7798,2192300.0
2012-02-15 15:10:00,31.65,31.81,31.53,31.72,1949300.0,23.7798,23.9001,23.6897,23.8324,1949300.0
2012-02-15 15:20:00,31.71,31.77,31.66,31.75,928000.0,23.8249,23.87,23.7873,23.855,928000.0
2012-02-15 15:30:00,31.75,31.82,31.72,31.77,758300.0,23.855,23.9076,23.8324,23.87,758300.0
2012-02-15 15:40:00,31.77,31.85,31.7,31.7,1603600.0,23.87,23.9301,23.8174,23.8174,1603600.0
2012-02-15 15:50:00,31.7,31.77,31.63,31.73,2681000.0,23.8174,23.87,23.7648,23.8399,2681000.0
2012-02-16 09:30:00,31.44,31.59,31.11,31.13,3222800.0,23.6221,23.7348,23.3741,23.3891,3222800.0
2012-02-16 09:40:00,31.13,31.4,31.07,31.23,2344700.0,23.3891,23.592,23.3441,23.4643,2344700.0
2012-02-16 09:50:00,31.24,31.31,31.08,31.2,2023700.0,23.4718,23.5244,23.3516,23.4417,2023700.0
2012-02-16 10:00:00,31.2,31.38,31.09,31.31,2342300.0,23.4417,23.577,23.3591,23.5244,2342300.0
2012-02-16 10:10:00,31.32,31.46,31.27,31.39,1417800.0,23.5319,23.6371,23.4943,23.5845,1417800.0
2012-02-16 10:20:00,31.4,31.71,31.39,31.65,1674600.0,23.592,23.8249,23.5845,23.7798,1674600.0
2012-02-16 10:30:00,31.65,31.79,31.61,31.72,1254700.0,23.7798,23.885,23.7498,23.8324,1254700.0
2012-02-16 10:40:00,31.71,31.79,31.67,31.74,966800.0,23.8249,23.885,23.7949,23.8475,966800.0
2012-02-16 10:50:00,31.74,31.78,31.6,31.65,1438000.0,23.8475,23.8775,23.7423,23.7798,1438000.0
2012-02-16 11:00:00,31.66,31.86,31.66,31.79,1244000.0,23.7873,23.9376,23.7873,23.885,1244000.0
2012-02-16 11:10:00,31.78,32.0,31.75,32.0,1231500.0,23.8775,24.0428,23.855,24.0428,1231500.0
2012-02-16 11:20:00,31.99,32.04,31.94,32.01,1165600.0,24.0353,24.0729,23.9977,24.0503,1165600.0
2012-02-16 11:30:00,32.01,32.28,31.97,32.26,1681800.0,24.0503,24.2532,24.0203,24.2382,1681800.0
2012-02-16 11:40:00,32.26,32.29,32.15,32.21,1200300.0,24.2382,24.2607,24.1555,24.2006,1200300.0
2012-02-16 11:50:00,32.2,32.47,32.17,32.34,1687600.0,24.1931,24.3959,24.1705,24.2983,1687600.0
2012-02-16 12:00:00,32.34,32.42,32.26,32.28,1005500.0,24.2983,24.3584,24.2382,24.2532,1005500.0
2012-02-16 12:10:00,32.28,32.29,32.13,32.16,939300.0,24.2532,24.2607,24.1405,24.163,939300.0
2012-02-16 12:20:00,32.16,32.27,32.13,32.16,781900.0,24.163,24.2457,24.1405,24.163,781900.0
2012-02-16 12:30:00,32.16,32.23,32.15,32.22,316300.0,24.163,24.2156,24.1555,24.2081,316300.0
2012-02-16 12:40:00,32.22,32.23,32.15,32.18,452700.0,24.2081,24.2156,24.1555,24.178,452700.0
2012-02-16 12:50:00,32.17,32.35,32.16,32.35,523300.0,24.1705,24.3058,24.163,24.3058,523300.0
2012-02-16 13:00:00,32.35,32.35,32.24,32.28,883600.0,24.3058,24.3058,24.2231,24.2532,883600.0
2012-02-16 13:10:00,32.27,32.38,32.25,32.34,839700.0,24.2457,24.3283,24.2306,24.2983,839700.0
2012-02-16 13:20:00,32.35,32.38,32.3,32.3,319600.0,24.3058,24.3283,24.2682,24.2682,319600.0
2012-02-16 13:30:00,32.3,32.38,32.27,32.32,481800.0,24.2682,24.3283,24.2457,24.2832,481800.0
2012-02-16 13:40:00,32.33,32.35,32.26,32.35,537300.0,24.2907,24.3058,24.2382,24.3058,537300.0
2012-02-16 13:50:00,32.34,32.43,32.34,32.4,1126800.0,24.2983,24.3659,24.2983,24.3433,1126800.0
2012-02-16 14:00:00,32.4,32.52,32.4,32.49,1258400.0,24.3433,24.4335,24.3433,24.411,1258400.0
2012-02-16 14:10:00,32.49,32.5,32.42,32.44,471600.0,24.411,24.4185,24.3584,24.3734,471600.0
2012-02-16 14:20:00,32.43,32.45,32.37,32.42,612500.0,24.3659,24.3809,24.3208,24.3584,612500.0
2012-02-16 14:30:00,32.43,32.67,32.4,32.64,1689600.0,24.3659,24.5462,24.3433,24.5237,1689600.0
2012-02-16 14:40:00,32.64,32.66,32.58,32.62,585300.0,24.5237,24.5387,24.4786,24.5086,585300.0
2012-02-16 14:50:00,32.62,32.65,32.57,32.64,463800.0,24.5086,24.5312,24.4711,24.5237,463800.0
2012-02-16 15:00:00,32.65,32.68,32.55,32.55,861100.0,24.5312,24.5537,24.456,24.456,861100.0
2012-02-16 15:10:00,32.55,32.57,32.46,32.56,773900.0,24.456,24.4711,24.3884,24.4636,773900.0
2012-02-16 15:20:00,32.55,32.6,32.52,32.59,577300.0,24.456,24.4936,24.4335,24.4861,577300.0
2012-02-16 15:30:00,32.59,32.63,32.53,32.62,1126700.0,24.4861,24.5161,24.441,24.5086,1126700.0
2012-02-16 15:40:00,32.61,32.69,32.59,32.67,1936700.0,24.5011,24.5612,24.4861,24.5462,1936700.0
2012-02-16 15:50:00,32.66,32.72,32.64,32.71,3004800.0,24.5387,24.5838,24.5237,24.5763,3004800.0
2012-02-17 09:30:00,32.9,32.93,32.62,32.87,3817700.0,24.719,24.7415,24.5086,24.6965,3817700.0
2012-02-17 09:40:00,32.87,33.07,32.84,32.96,2084500.0,24.6965,24.8467,24.6739,24.7641,2084500.0
2012-02-17 09:50:00,32.96,33.04,32.87,32.92,1181600.0,24.7641,24.8242,24.6965,24.734,1181600.0
2012-02-17 10:00:00,32.92,32.93,32.7,32.75,1250800.0,24.734,24.7415,24.5687,24.6063,1250800.0
2012-02-17 10:10:00,32.74,32.83,32.62,32.78,1222100.0,24.5988,24.6664,24.5086,24.6288,1222100.0
2012-02-17 10:20:00,32.79,32.88,32.79,32.84,670800.0,24.6364,24.704,24.6364,24.6739,670800.0
2012-02-17 10:30:00,32.83,32.84,32.75,32.76,666900.0,24.6664,24.6739,24.6063,24.6138,666900.0
2012-02-17 10:40:00,32.76,32.8,32.7,32.77,720300.0,24.6138,24.6439,24.5687,24.6213,720300.0
2012-02-17 10:50:00,32.78,32.82,32.72,32.78,532800.0,24.6288,24.6589,24.5838,24.6288,532800.0
2012-02-17 11:00:00,32.78,32.78,32.66,32.72,936600.0,24.6288,24.6288,24.5387,24.5838,936600.0
2012-02-17 11:10:00,32.72,32.86,32.71,32.85,723700.0,24.5838,24.689,24.5763,24.6814,723700.0
2012-02-17 11:20:00,32.85,32.87,32.74,32.87,534900.0,24.6814,24.6965,24.5988,24.6965,534900.0
2012-02-17 11:30:00,32.87,32.89,32.8,32.84,533600.0,24.6965,24.7115,24.6439,24.6739,533600.0
2012-02-17 11:40:00,32.84,32.95,32.83,32.9,452100.0,24.6739,24.7566,24.6664,24.719,452100.0
2012-02-17 11:50:00,32.9,32.93,32.89,32.93,448200.0,24.719,24.7415,24.7115,24.7415,448200.0
2012-02-17 12:00:00,32.93,32.94,32.88,32.91,383300.0,24.7415,24.7491,24.704,24.7265,383300.0
2012-02-17 12:10:00,32.92,32.92,32.86,32.9,266900.0,24.734,24.734,24.689,24.719,266900.0
2012-02-17 12:20:00,32.91,32.94,32.89,32.92,423500.0,24.7265,24.7491,24.7115,24.734,423500.0
2012-02-17 12:30:00,32.92,32.95,32.88,32.89,513900.0,24.734,24.7566,24.704,24.7115,513900.0
2012-02-17 12:40:00,32.89,32.9,32.84,32.9,615600.0,24.7115,24.719,24.6739,24.719,615600.0
2012-02-17 12:50:00,32.89,32.9,32.88,32.9,237400.0,24.7115,24.719,24.704,24.719,237400.0
2012-02-17 13:00:00,32.9,32.92,32.87,32.9,209700.0,24.719,24.734,24.6965,24.719,209700.0
2012-02-17 13:10:00,32.9,32.97,32.9,32.92,301700.0,24.719,24.7716,24.719,24.734,301700.0
2012-02-17 13:20:00,32.92,32.98,32.92,32.95,334400.0,24.734,24.7791,24.734,24.7566,334400.0
2012-02-17 13:30:00,32.95,32.97,32.93,32.95,326000.0,24.7566,24.7716,24.7415,24.7566,326000.0
2012-02-17 13:40:00,32.95,32.95,32.91,32.93,189400.0,24.7566,24.7566,24.7265,24.7415,189400.0
2012-02-17 13:50:00,32.92,32.93,32.89,32.9,256200.0,24.734,24.7415,24.7115,24.719,256200.0
2012-02-17 14:00:00,32.9,32.91,32.86,32.86,211300.0,24.719,24.7265,24.689,24.689,211300.0
2012-02-17 14:10:00,32.86,32.9,32.8,32.82,741700.0,24.689,24.719,24.6439,24.6589,741700.0
2012-02-17 14:20:00,32.82,32.84,32.77,32.81,538200.0,24.6589,24.6739,24.6213,24.6514,538200.0
2012-02-17 14:30:00,32.8,32.88,32.8,32.86,365100.0,24.6439,24.704,24.6439,24.689,365100.0
2012-02-17 14:40:00,32.86,32.87,32.82,32.86,396500.0,24.689,24.6965,24.6589,24.689,396500.0
2012-02-17 14:50:00,32.85,32.91,32.84,32.85,575700.0,24.6814,24.7265,24.6739,24.6814,575700.0
2012-02-17 15:00:00,32.86,32.86,32.8,32.8,270600.0,24.689,24.689,24.6439,24.6439,270600.0
2012-02-17 15:10:00,32.8,32.85,32.79,32.83,447400.0,24.6439,24.6814,24.6364,24.6664,447400.0
2012-02-17 15:20:00,32.83,32.93,32.82,32.93,709400.0,24.6664,24.7415,24.6589,24.7415,709400.0
2012-02-17 15:30:00,32.93,32.95,32.83,32.91,894700.0,24.7415,24.7566,24.6664,24.7265,894700.0
2012-02-17 15:40:00,32.91,32.95,32.85,32.93,1113100.0,24.7265,24.7566,24.6814,24.7415,1113100.0
2012-02-17 15:50:00,32.94,32.95,32.88,32.91,2661000.0,24.7491,24.7566,24.704,24.7265,2661000.0
2012-02-21 09:30:00,32.98,33.14,32.92,33.05,1534800.0,24.7791,24.8993,24.734,24.8317,1534800.0
2012-02-21 09:40:00,33.06,33.07,32.97,33.0,1585300.0,24.8392,24.8467,24.7716,24.7941,1585300.0
2012-02-21 09:50:00,33.0,33.02,32.91,33.0,1080200.0,24.7941,24.8092,24.7265,24.7941,1080200.0
2012-02-21 10:00:00,33.0,33.06,32.95,32.99,1235400.0,24.7941,24.8392,24.7566,24.7866,1235400.0
2012-02-21 10:10:00,33.0,33.11,32.99,33.05,1219600.0,24.7941,24.8768,24.7866,24.8317,1219600.0
2012-02-21 10:20:00,33.04,33.24,33.04,33.21,1184200.0,24.8242,24.9745,24.8242,24.9519,1184200.0
2012-02-21 10:30:00,33.21,33.45,33.21,33.44,1367300.0,24.9519,25.1322,24.9519,25.1247,1367300.0
2012-02-21 10:40:00,33.45,33.47,33.36,33.39,1204900.0,25.1322,25.1473,25.0646,25.0872,1204900.0
2012-02-21 10:50:00,33.4,33.49,33.39,33.46,941300.0,25.0947,25.1623,25.0872,25.1398,941300.0
2012-02-21 11:00:00,33.46,33.48,33.42,33.45,876900.0,25.1398,25.1548,25.1097,25.1322,876900.0
2012-02-21 11:10:00,33.44,33.48,33.38,33.44,743100.0,25.1247,25.1548,25.0797,25.1247,743100.0
2012-02-21 11:20:00,33.44,33.53,33.44,33.47,1029600.0,25.1247,25.1924,25.1247,25.1473,1029600.0
2012-02-21 11:30:00,33.46,33.47,33.27,33.33,714300.0,25.1398,25.1473,24.997,25.0421,714300.0
2012-02-21 11:40:00,33.34,33.36,33.28,33.31,613800.0,25.0496,25.0646,25.0045,25.0271,613800.0
2012-02-21 11:50:00,33.3,33.35,33.3,33.32,489800.0,25.0195,25.0571,25.0195,25.0346,489800.0
2012-02-21 12:00:00,33.32,33.47,33.29,33.41,857000.0,25.0346,25.1473,25.012,25.1022,857000.0
2012-02-21 12:10:00,33.4,33.41,33.3,33.34,463300.0,25.0947,25.1022,25.0195,25.0496,463300.0
2012-02-21 12:20:00,33.34,33.37,33.32,33.34,605200.0,25.0496,25.0721,25.0346,25.0496,605200.0
2012-02-21 12:30:00,33.34,33.39,33.32,33.34,656600.0,25.0496,25.0872,25.0346,25.0496,656600.0
2012-02-21 12:40:00,33.35,33.42,33.33,33.42,1003500.0,25.0571,25.1097,25.0421,25.1097,1003500.0
2012-02-21 12:50:00,33.42,33.44,33.37,33.38,384300.0,25.1097,25.1247,25.0721,25.0797,384300.0
2012-02-21 13:00:00,33.38,33.45,33.36,33.43,2580000.0,25.0797,25.1322,25.0646,25.1172,2580000.0
2012-02-21 13:10:00,33.44,33.45,33.39,33.4,418400.0,25.1247,25.1322,25.0872,25.0947,418400.0
2012-02-21 13:20:00,33.4,33.43,33.37,33.38,338200.0,25.0947,25.1172,25.0721,25.0797,338200.0
2012-02-21 13:30:00,33.37,33.45,33.34,33.4,613700.0,25.0721,25.1322,25.0496,25.0947,613700.0
2012-02-21 13:40:00,33.4,33.41,33.32,33.38,519000.0,25.0947,25.1022,25.0346,25.0797,519000.0
2012-02-21 13:50:00,33.38,33.45,33.36,33.44,849700.0,25.0797,25.1322,25.0646,25.1247,849700.0
2012-02-21 14:00:00,33.43,33.47,33.4,33.4,452500.0,25.1172,25.1473,25.0947,25.0947,452500.0
2012-02-21 14:10:00,33.4,33.41,33.33,33.38,651000.0,25.0947,25.1022,25.0421,25.0797,651000.0
2012-02-21 14:20:00,33.39,33.4,33.34,33.35,394900.0,25.0872,25.0947,25.0496,25.0571,394900.0
2012-02-21 14:30:00,33.34,33.36,33.2,33.22,872900.0,25.0496,25.0646,24.9444,24.9594,872900.0
2012-02-21 14:40:00,33.22,33.24,33.13,33.17,1505200.0,24.9594,24.9745,24.8918,24.9219,1505200.0
2012-02-21 14:50:00,33.16,33.23,33.1,33.22,968900.0,24.9144,24.9669,24.8693,24.9594,968900.0
2012-02-21 15:00:00,33.22,33.28,33.18,33.23,957900.0,24.9594,25.0045,24.9294,24.9669,957900.0
2012-02-21 15:10:00,33.22,33.23,33.18,33.2,605400.0,24.9594,24.9669,24.9294,24.9444,605400.0
2012-02-21 15:20:00,33.2,33.33,33.19,33.33,1381700.0,24.9444,25.0421,24.9369,25.0421,1381700.0
2012-02-21 15:30:00,33.33,33.36,33.24,33.34,1218700.0,25.0421,25.0646,24.9745,25.0496,1218700.0
2012-02-21 15:40:00,33.34,33.38,33.27,33.3,1167700.0,25.0496,25.0797,24.997,25.0195,1167700.0
2012-02-21 15:50:00,33.3,33.38,33.27,33.36,2150100.0,25.0195,25.0797,24.997,25.0646,2150100.0
2012-02-22 09:30:00,32.97,33.08,32.79,32.98,2055700.0,24.7716,24.8542,24.6364,24.7791,2055700.0
2012-02-22 09:40:00,32.97,33.09,32.93,32.96,1388100.0,24.7716,24.8618,24.7415,24.7641,1388100.0
2012-02-22 09:50:00,32.96,32.99,32.8,32.8,1270200.0,24.7641,24.7866,24.6439,24.6439,1270200.0
2012-02-22 10:00:00,32.8,32.88,32.66,32.84,2017300.0,24.6439,24.704,24.5387,24.6739,2017300.0
2012-02-22 10:10:00,32.84,32.97,32.84,32.9,1237900.0,24.6739,24.7716,24.6739,24.719,1237900.0
2012-02-22 10:20:00,32.91,32.91,32.81,32.84,728000.0,24.7265,24.7265,24.6514,24.6739,728000.0
2012-02-22 10:30:00,32.84,32.84,32.74,32.78,809900.0,24.6739,24.6739,24.5988,24.6288,809900.0
2012-02-22 10:40:00,32.78,32.86,32.76,32.8,848900.0,24.6288,24.689,24.6138,24.6439,848900.0
2012-02-22 10:50:00,32.8,32.84,32.72,32.73,875800.0,24.6439,24.6739,24.5838,24.5913,875800.0
2012-02-22 11:00:00,32.73,32.75,32.65,32.66,1044900.0,24.5913,24.6063,24.5312,24.5387,1044900.0
2012-02-22 11:10:00,32.66,32.68,32.54,32.57,1091600.0,24.5387,24.5537,24.4485,24.4711,1091600.0
2012-02-22 11:20:00,32.57,32.59,32.54,32.57,631100.0,24.4711,24.4861,24.4485,24.4711,631100.0
2012-02-22 11:30:00,32.56,32.59,32.43,32.47,1041900.0,24.4636,24.4861,24.3659,24.3959,1041900.0
2012-02-22 11:40:00,32.47,32.48,32.36,32.47,882400.0,24.3959,24.4034,24.3133,24.3959,882400.0
2012-02-22 11:50:00,32.47,32.52,32.43,32.44,688300.0,24.3959,24.4335,24.3659,24.3734,688300.0
2012-02-22 12:00:00,32.45,32.46,32.4,32.43,516500.0,24.3809,24.3884,24.3433,24.3659,516500.0
2012-02-22 12:10:00,32.42,32.47,32.4,32.43,581300.0,24.3584,24.3959,24.3433,24.3659,581300.0
2012-02-22 12:20:00,32.44,32.55,32.43,32.51,732400.0,24.3734,24.456,24.3659,24.426,732400.0
2012-02-22 12:30:00,32.5,32.51,32.44,32.47,651600.0,24.4185,24.426,24.3734,24.3959,651600.0
2012-02-22 12:40:00,32.46,32.55,32.46,32.54,380200.0,24.3884,24.456,24.3884,24.4485,380200.0
2012-02-22 12:50:00,32.53,32.58,32.5,32.55,681700.0,24.441,24.4786,24.4185,24.456,681700.0
2012-02-22 13:00:00,32.54,32.61,32.53,32.55,624900.0,24.4485,24.5011,24.441,24.456,624900.0
2012-02-22 13:10:00,32.55,32.56,32.5,32.52,539600.0,24.456,24.4636,24.4185,24.4335,539600.0
2012-02-22 13:20:00,32.53,32.56,32.5,32.51,779000.0,24.441,24.4636,24.4185,24.426,779000.0
2012-02-22 13:30:00,32.5,32.53,32.46,32.49,900900.0,24.4185,24.441,24.3884,24.411,900900.0
2012-02-22 13:40:00,32.5,32.53,32.48,32.49,618100.0,24.4185,24.441,24.4034,24.411,618100.0
2012-02-22 13:50:00,32.48,32.57,32.48,32.55,553900.0,24.4034,24.4711,24.4034,24.456,553900.0
2012-02-22 14:00:00,32.56,32.59,32.49,32.49,979500.0,24.4636,24.4861,24.411,24.411,979500.0
2012-02-22 14:10:00,32.49,32.53,32.44,32.47,833800.0,24.411,24.441,24.3734,24.3959,833800.0
2012-02-22 14:20:00,32.47,32.48,32.42,32.45,587100.0,24.3959,24.4034,24.3584,24.3809,587100.0
2012-02-22 14:30:00,32.45,32.48,32.38,32.38,525200.0,24.3809,24.4034,24.3283,24.3283,525200.0
2012-02-22 14:40:00,32.38,32.44,32.34,32.41,746800.0,24.3283,24.3734,24.2983,24.3509,746800.0
2012-02-22 14:50:00,32.4,32.41,32.35,32.36,607000.0,24.3433,24.3509,24.3058,24.3133,607000.0
2012-02-22 15:00:00,32.36,32.39,32.28,32.38,1100200.0,24.3133,24.3358,24.2532,24.3283,1100200.0
2012-02-22 15:10:00,32.38,32.43,32.37,32.37,621200.0,24.3283,24.3659,24.3208,24.3208,621200.0
2012-02-22 15:20:00,32.37,32.4,32.35,32.4,683000.0,24.3208,24.3433,24.3058,24.3433,683000.0
2012-02-22 15:30:00,32.39,32.43,32.36,32.43,860300.0,24.3358,24.3659,24.3133,24.3659,860300.0
2012-02-22 15:40:00,32.42,32.44,32.37,32.39,1273500.0,24.3584,24.3734,24.3208,24.3358,1273500.0
2012-02-22 15:50:00,32.39,32.42,32.33,32.36,2257300.0,24.3358,24.3584,24.2907,24.3133,2257300.0
2012-02-23 09:30:00,32.38,32.42,32.08,32.29,2082900.0,24.3283,24.3584,24.1029,24.2607,2082900.0
2012-02-23 09:40:00,32.29,32.35,32.25,32.33,961800.0,24.2607,24.3058,24.2306,24.2907,961800.0
2012-02-23 09:50:00,32.34,32.5,32.31,32.38,1191100.0,24.2983,24.4185,24.2757,24.3283,1191100.0
2012-02-23 10:00:00,32.37,32.59,32.36,32.54,949900.0,24.3208,24.4861,24.3133,24.4485,949900.0
2012-02-23 10:10:00,32.55,32.58,32.46,32.51,1057700.0,24.456,24.4786,24.3884,24.426,1057700.0
2012-02-23 10:20:00,32.51,32.6,32.45,32.58,801800.0,24.426,24.4936,24.3809,24.4786,801800.0
2012-02-23 10:30:00,32.58,32.64,32.55,32.58,644000.0,24.4786,24.5237,24.456,24.4786,644000.0
2012-02-23 10:40:00,32.57,32.61,32.53,32.55,624800.0,24.4711,24.5011,24.441,24.456,624800.0
2012-02-23 10:50:00,32.55,32.65,32.52,32.6,898300.0,24.456,24.5312,24.4335,24.4936,898300.0
2012-02-23 11:00:00,32.6,32.62,32.52,32.58,713600.0,24.4936,24.5086,24.4335,24.4786,713600.0
2012-02-23 11:10:00,32.59,32.75,32.59,32.7,1015100.0,24.4861,24.6063,24.4861,24.5687,1015100.0
2012-02-23 11:20:00,32.7,32.73,32.67,32.7,458600.0,24.5687,24.5913,24.5462,24.5687,458600.0
2012-02-23 11:30:00,32.71,32.73,32.66,32.68,489600.0,24.5763,24.5913,24.5387,24.5537,489600.0
2012-02-23 11:40:00,32.68,32.71,32.64,32.65,537400.0,24.5537,24.5763,24.5237,24.5312,537400.0
2012-02-23 11:50:00,32.65,32.72,32.65,32.71,281700.0,24.5312,24.5838,24.5312,24.5763,281700.0
2012-02-23 12:00:00,32.71,32.75,32.67,32.75,506700.0,24.5763,24.6063,24.5462,24.6063,506700.0
2012-02-23 12:10:00,32.75,32.76,32.7,32.75,321500.0,24.6063,24.6138,24.5687,24.6063,321500.0
2012-02-23 12:20:00,32.75,32.87,32.75,32.87,696400.0,24.6063,24.6965,24.6063,24.6965,696400.0
2012-02-23 12:30:00,32.87,32.92,32.86,32.89,588000.0,24.6965,24.734,24.689,24.7115,588000.0
2012-02-23 12:40:00,32.89,32.9,32.79,32.79,559300.0,24.7115,24.719,24.6364,24.6364,559300.0
2012-02-23 12:50:00,32.8,32.81,32.72,32.75,499300.0,24.6439,24.6514,24.5838,24.6063,499300.0
2012-02-23 13:00:00,32.75,32.77,32.66,32.68,277400.0,24.6063,24.6213,24.5387,24.5537,277400.0
2012-02-23 13:10:00,32.68,32.74,32.66,32.74,406900.0,24.5537,24.5988,24.5387,24.5988,406900.0
2012-02-23 13:20:00,32.74,32.8,32.72,32.76,344000.0,24.5988,24.6439,24.5838,24.6138,344000.0
2012-02-23 13:30:00,32.76,32.77,32.7,32.72,251900.0,24.6138,24.6213,24.5687,24.5838,251900.0
2012-02-23 13:40:00,32.73,32.86,32.72,32.84,465400.0,24.5913,24.689,24.5838,24.6739,465400.0
2012-02-23 13:50:00,32.85,32.86,32.81,32.84,574300.0,24.6814,24.689,24.6514,24.6739,574300.0
2012-02-23 14:00:00,32.84,32.85,32.77,32.82,389900.0,24.6739,24.6814,24.6213,24.6589,389900.0
2012-02-23 14:10:00,32.81,32.85,32.79,32.81,278200.0,24.6514,24.6814,24.6364,24.6514,278200.0
2012-02-23 14:20:00,32.8,32.88,32.8,32.88,597200.0,24.6439,24.704,24.6439,24.704,597200.0
2012-02-23 14:30:00,32.87,32.91,32.81,32.91,496600.0,24.6965,24.7265,24.6514,24.7265,496600.0
2012-02-23 14:40:00,32.91,32.91,32.78,32.78,665600.0,24.7265,24.7265,24.6288,24.6288,665600.0
2012-02-23 14:50:00,32.79,32.81,32.76,32.77,430600.0,24.6364,24.6514,24.6138,24.6213,430600.0
2012-02-23 15:00:00,32.78,32.79,32.7,32.73,658700.0,24.6288,24.6364,24.5687,24.5913,658700.0
2012-02-23 15:10:00,32.73,32.79,32.68,32.68,837900.0,24.5913,24.6364,24.5537,24.5537,837900.0
2012-02-23 15:20:00,32.69,32.69,32.65,32.67,659400.0,24.5612,24.5612,24.5312,24.5462,659400.0
2012-02-23 15:30:00,32.68,32.73,32.6,32.63,1060000.0,24.5537,24.5913,24.4936,24.5161,1060000.0
2012-02-23 15:40:00,32.64,32.67,32.42,32.63,2396000.0,24.5237,24.5462,24.3584,24.5161,2396000.0
2012-02-23 15:50:00,32.63,32.74,32.57,32.71,3617600.0,24.5161,24.5988,24.4711,24.5763,3617600.0
2012-02-24 09:30:00,32.81,32.98,32.55,32.63,1537300.0,24.6514,24.7791,24.456,24.5161,1537300.0
2012-02-24 09:40:00,32.62,32.65,32.44,32.62,1640700.0,24.5086,24.5312,24.3734,24.5086,1640700.0
2012-02-24 09:50:00,32.62,32.68,32.56,32.66,675900.0,24.5086,24.5537,24.4636,24.5387,675900.0
2012-02-24 10:00:00,32.66,32.71,32.52,32.54,940200.0,24.5387,24.5763,24.4335,24.4485,940200.0
2012-02-24 10:10:00,32.54,32.56,32.4,32.4,1190100.0,24.4485,24.4636,24.3433,24.3433,1190100.0
2012-02-24 10:20:00,32.4,32.43,32.26,32.4,1174300.0,24.3433,24.3659,24.2382,24.3433,1174300.0
2012-02-24 10:30:00,32.4,32.49,32.38,32.49,547100.0,24.3433,24.411,24.3283,24.411,547100.0
2012-02-24 10:40:00,32.49,32.55,32.43,32.44,567200.0,24.411,24.456,24.3659,24.3734,567200.0
2012-02-24 10:50:00,32.44,32.46,32.33,32.35,536100.0,24.3734,24.3884,24.2907,24.3058,536100.0
2012-02-24 11:00:00,32.35,32.46,32.34,32.4,506700.0,24.3058,24.3884,24.2983,24.3433,506700.0
2012-02-24 11:10:00,32.4,32.47,32.39,32.44,470100.0,24.3433,24.3959,24.3358,24.3734,470100.0
2012-02-24 11:20:00,32.44,32.44,32.38,32.42,256400.0,24.3734,24.3734,24.3283,24.3584,256400.0
2012-02-24 11:30:00,32.43,32.44,32.38,32.43,251100.0,24.3659,24.3734,24.3283,24.3659,251100.0
2012-02-24 11:40:00,32.43,32.44,32.35,32.43,401600.0,24.3659,24.3734,24.3058,24.3659,401600.0
2012-02-24 11:50:00,32.43,32.52,32.42,32.48,506600.0,24.3659,24.4335,24.3584,24.4034,506600.0
2012-02-24 12:00:00,32.49,32.49,32.41,32.44,237600.0,24.411,24.411,24.3509,24.3734,237600.0
2012-02-24 12:10:00,32.44,32.45,32.4,32.41,251600.0,24.3734,24.3809,24.3433,24.3509,251600.0
2012-02-24 12:20:00,32.41,32.42,32.29,32.3,705600.0,24.3509,24.3584,24.2607,24.2682,705600.0
2012-02-24 12:30:00,32.3,32.3,32.26,32.3,541900.0,24.2682,24.2682,24.2382,24.2682,541900.0
2012-02-24 12:40:00,32.3,32.3,32.28,32.3,292800.0,24.2682,24.2682,24.2532,24.2682,292800.0
2012-02-24 12:50:00,32.3,32.34,32.26,32.34,716800.0,24.2682,24.2983,24.2382,24.2983,716800.0
2012-02-24 13:00:00,32.34,32.4,32.34,32.38,435100.0,24.2983,24.3433,24.2983,24.3283,435100.0
2012-02-24 13:10:00,32.39,32.39,32.31,32.34,229000.0,24.3358,24.3358,24.2757,24.2983,229000.0
2012-02-24 13:20:00,32.34,32.35,32.28,32.28,226100.0,24.2983,24.3058,24.2532,24.2532,226100.0
2012-02-24 13:30:00,32.28,32.31,32.21,32.21,491900.0,24.2532,24.2757,24.2006,24.2006,491900.0
2012-02-24 13:40:00,32.22,32.26,32.21,32.22,427600.0,24.2081,24.2382,24.2006,24.2081,427600.0
2012-02-24 13:50:00,32.22,32.33,32.21,32.31,399100.0,24.2081,24.2907,24.2006,24.2757,399100.0
2012-02-24 14:00:00,32.31,32.36,32.26,32.28,331600.0,24.2757,24.3133,24.2382,24.2532,331600.0
2012-02-24 14:10:00,32.29,32.37,32.29,32.31,695900.0,24.2607,24.3208,24.2607,24.2757,695900.0
2012-02-24 14:20:00,32.3,32.31,32.26,32.27,403700.0,24.2682,24.2757,24.2382,24.2457,403700.0
2012-02-24 14:30:00,32.28,32.28,32.2,32.26,509900.0,24.2532,24.2532,24.1931,24.2382,509900.0
2012-02-24 14:40:00,32.26,32.32,32.21,32.29,369100.0,24.2382,24.2832,24.2006,24.2607,369100.0
2012-02-24 14:50:00,32.29,32.32,32.23,32.31,580800.0,24.2607,24.2832,24.2156,24.2757,580800.0
2012-02-24 15:00:00,32.31,32.34,32.28,32.32,407600.0,24.2757,24.2983,24.2532,24.2832,407600.0
2012-02-24 15:10:00,32.32,32.4,32.32,32.38,843700.0,24.2832,24.3433,24.2832,24.3283,843700.0
2012-02-24 15:20:00,32.38,32.39,32.34,32.36,394200.0,24.3283,24.3358,24.2983,24.3133,394200.0
2012-02-24 15:30:00,32.35,32.37,32.29,32.34,330300.0,24.3058,24.3208,24.2607,24.2983,330300.0
2012-02-24 15:40:00,32.34,32.37,32.29,32.35,966200.0,24.2983,24.3208,24.2607,24.3058,966200.0
2012-02-24 15:50:00,32.36,32.37,32.29,32.36,1640300.0,24.3133,24.3208,24.2607,24.3133,1640300.0
2012-02-27 09:30:00,32.04,32.16,31.93,32.07,1939500.0,24.0729,24.163,23.9902,24.0954,1939500.0
2012-02-27 09:40:00,32.04,32.08,31.94,31.99,1411600.0,24.0729,24.1029,23.9977,24.0353,1411600.0
2012-02-27 09:50:00,31.99,32.14,31.99,32.05,1230400.0,24.0353,24.148,24.0353,24.0804,1230400.0
2012-02-27 10:00:00,32.05,32.18,32.05,32.15,1020600.0,24.0804,24.178,24.0804,24.1555,1020600.0
2012-02-27 10:10:00,32.15,32.38,32.14,32.35,1738800.0,24.1555,24.3283,24.148,24.3058,1738800.0
2012-02-27 10:20:00,32.34,32.44,32.32,32.37,1125500.0,24.2983,24.3734,24.2832,24.3208,1125500.0
2012-02-27 10:30:00,32.38,32.45,32.36,32.44,1130600.0,24.3283,24.3809,24.3133,24.3734,1130600.0
2012-02-27 10:40:00,32.44,32.65,32.44,32.59,1732800.0,24.3734,24.5312,24.3734,24.4861,1732800.0
2012-02-27 10:50:00,32.59,32.59,32.49,32.51,904300.0,24.4861,24.4861,24.411,24.426,904300.0
2012-02-27 11:00:00,32.52,32.64,32.52,32.63,1066400.0,24.4335,24.5237,24.4335,24.5161,1066400.0
2012-02-27 11:10:00,32.63,32.67,32.6,32.65,928500.0,24.5161,24.5462,24.4936,24.5312,928500.0
2012-02-27 11:20:00,32.65,32.82,32.64,32.68,1430200.0,24.5312,24.6589,24.5237,24.5537,1430200.0
2012-02-27 11:30:00,32.68,32.72,32.6,32.6,825500.0,24.5537,24.5838,24.4936,24.4936,825500.0
2012-02-27 11:40:00,32.61,32.74,32.61,32.73,620700.0,24.5011,24.5988,24.5011,24.5913,620700.0
2012-02-27 11:50:00,32.73,32.78,32.69,32.76,491500.0,24.5913,24.6288,24.5612,24.6138,491500.0
2012-02-27 12:00:00,32.77,32.8,32.74,32.76,529100.0,24.6213,24.6439,24.5988,24.6138,529100.0
2012-02-27 12:10:00,32.76,32.8,32.73,32.75,509700.0,24.6138,24.6439,24.5913,24.6063,509700.0
2012-02-27 12:20:00,32.76,32.77,32.65,32.71,604600.0,24.6138,24.6213,24.5312,24.5763,604600.0
2012-02-27 12:30:00,32.71,32.74,32.64,32.74,364300.0,24.5763,24.5988,24.5237,24.5988,364300.0
2012-02-27 12:40:00,32.73,32.8,32.73,32.8,295400.0,24.5913,24.6439,24.5913,24.6439,295400.0
2012-02-27 12:50:00,32.8,32.9,32.79,32.88,1058000.0,24.6439,24.719,24.6364,24.704,1058000.0
2012-02-27 13:00:00,32.88,32.93,32.81,32.89,738200.0,24.704,24.7415,24.6514,24.7115,738200.0
2012-02-27 13:10:00,32.88,32.9,32.84,32.89,388800.0,24.704,24.719,24.6739,24.7115,388800.0
2012-02-27 13:20:00,32.89,32.9,32.87,32.9,266700.0,24.7115,24.719,24.6965,24.719,266700.0
2012-02-27 13:30:00,32.89,32.94,32.87,32.93,450300.0,24.7115,24.7491,24.6965,24.7415,450300.0
2012-02-27 13:40:00,32.93,32.94,32.86,32.87,337900.0,24.7415,24.7491,24.689,24.6965,337900.0
2012-02-27 13:50:00,32.88,32.9,32.82,32.86,519000.0,24.704,24.719,24.6589,24.689,519000.0
2012-02-27 14:00:00,32.86,32.89,32.84,32.84,331100.0,24.689,24.7115,24.6739,24.6739,331100.0
2012-02-27 14:10:00,32.84,32.87,32.81,32.85,644100.0,24.6739,24.6965,24.6514,24.6814,644100.0
2012-02-27 14:20:00,32.84,32.86,32.81,32.81,244400.0,24.6739,24.689,24.6514,24.6514,244400.0
2012-02-27 14:30:00,32.82,32.85,32.8,32.82,344700.0,24.6589,24.6814,24.6439,24.6589,344700.0
2012-02-27 14:40:00,32.82,32.88,32.82,32.85,388400.0,24.6589,24.704,24.6589,24.6814,388400.0
2012-02-27 14:50:00,32.85,32.87,32.83,32.86,391300.0,24.6814,24.6965,24.6664,24.689,391300.0
2012-02-27 15:00:00,32.87,32.95,32.86,32.94,1453100.0,24.6965,24.7566,24.689,24.7491,1453100.0
2012-02-27 15:10:00,32.93,32.95,32.82,32.87,784700.0,24.7415,24.7566,24.6589,24.6965,784700.0
2012-02-27 15:20:00,32.88,32.92,32.85,32.89,621100.0,24.704,24.734,24.6814,24.7115,621100.0
2012-02-27 15:30:00,32.89,32.97,32.89,32.94,1069800.0,24.7115,24.7716,24.7115,24.7491,1069800.0
2012-02-27 15:40:00,32.94,33.02,32.89,32.96,1837100.0,24.7491,24.8092,24.7115,24.7641,1837100.0
2012-02-27 15:50:00,32.95,33.03,32.9,32.91,2740800.0,24.7566,24.8167,24.719,24.7265,2740800.0
2012-02-28 09:30:00,32.97,33.25,32.94,33.2,1977400.0,24.7716,24.982,24.7491,24.9444,1977400.0
2012-02-28 09:40:00,33.22,33.25,33.02,33.15,2116700.0,24.9594,24.982,24.8092,24.9068,2116700.0
2012-02-28 09:50:00,33.16,33.33,33.13,33.32,1446400.0,24.9144,25.0421,24.8918,25.0346,1446400.0
2012-02-28 10:00:00,33.32,33.48,33.16,33.17,2793700.0,25.0346,25.1548,24.9144,24.9219,2793700.0
2012-02-28 10:10:00,33.17,33.23,33.08,33.21,1627200.0,24.9219,24.9669,24.8542,24.9519,1627200.0
2012-02-28 10:20:00,33.21,33.28,33.16,33.22,910400.0,24.9519,25.0045,24.9144,24.9594,910400.0
2012-02-28 10:30:00,33.2,33.29,33.19,33.24,963700.0,24.9444,25.012,24.9369,24.9745,963700.0
2012-02-28 10:40:00,33.24,33.34,33.21,33.22,773500.0,24.9745,25.0496,24.9519,24.9594,773500.0
2012-02-28 10:50:00,33.23,33.32,33.19,33.3,781600.0,24.9669,25.0346,24.9369,25.0195,781600.0
2012-02-28 11:00:00,33.3,33.41,33.29,33.4,1259200.0,25.0195,25.1022,25.012,25.0947,1259200.0
2012-02-28 11:10:00,33.4,33.42,33.32,33.35,778500.0,25.0947,25.1097,25.0346,25.0571,778500.0
2012-02-28 11:20:00,33.35,33.41,33.32,33.39,705700.0,25.0571,25.1022,25.0346,25.0872,705700.0
2012-02-28 11:30:00,33.4,33.47,33.38,33.47,749400.0,25.0947,25.1473,25.0797,25.1473,749400.0
2012-02-28 11:40:00,33.47,33.48,33.44,33.45,666600.0,25.1473,25.1548,25.1247,25.1322,666600.0
2012-02-28 11:50:00,33.45,33.57,33.42,33.54,1032400.0,25.1322,25.2224,25.1097,25.1999,1032400.0
2012-02-28 12:00:00,33.54,33.61,33.51,33.53,1036200.0,25.1999,25.2525,25.1773,25.1924,1036200.0
2012-02-28 12:10:00,33.53,33.53,33.42,33.44,1036900.0,25.1924,25.1924,25.1097,25.1247,1036900.0
2012-02-28 12:20:00,33.43,33.45,33.37,33.4,505700.0,25.1172,25.1322,25.0721,25.0947,505700.0
2012-02-28 12:30:00,33.4,33.44,33.38,33.41,379800.0,25.0947,25.1247,25.0797,25.1022,379800.0
2012-02-28 12:40:00,33.41,33.45,33.39,33.43,314100.0,25.1022,25.1322,25.0872,25.1172,314100.0
2012-02-28 12:50:00,33.43,33.45,33.41,33.42,247800.0,25.1172,25.1322,25.1022,25.1097,247800.0
2012-02-28 13:00:00,33.41,33.44,33.39,33.41,407800.0,25.1022,25.1247,25.0872,25.1022,407800.0
2012-02-28 13:10:00,33.4,33.48,33.4,33.44,536900.0,25.0947,25.1548,25.0947,25.1247,536900.0
2012-02-28 13:20:00,33.44,33.48,33.44,33.45,284000.0,25.1247,25.1548,25.1247,25.1322,284000.0
2012-02-28 13:30:00,33.46,33.47,33.43,33.45,652700.0,25.1398,25.1473,25.1172,25.1322,652700.0
2012-02-28 13:40:00,33.45,33.48,33.38,33.39,631500.0,25.1322,25.1548,25.0797,25.0872,631500.0
2012-02-28 13:50:00,33.38,33.43,33.33,33.4,810300.0,25.0797,25.1172,25.0421,25.0947,810300.0
2012-02-28 14:00:00,33.4,33.43,33.38,33.4,418600.0,25.0947,25.1172,25.0797,25.0947,418600.0
2012-02-28 14:10:00,33.4,33.43,33.35,33.35,522200.0,25.0947,25.1172,25.0571,25.0571,522200.0
2012-02-28 14:20:00,33.35,33.37,33.33,33.35,731500.0,25.0571,25.0721,25.0421,25.0571,731500.0
2012-02-28 14:30:00,33.34,33.38,33.31,33.36,581300.0,25.0496,25.0797,25.0271,25.0646,581300.0
2012-02-28 14:40:00,33.36,33.37,33.33,33.36,479200.0,25.0646,25.0721,25.0421,25.0646,479200.0
2012-02-28 14:50:00,33.37,33.4,33.33,33.34,387900.0,25.0721,25.0947,25.0421,25.0496,387900.0
2012-02-28 15:00:00,33.35,33.37,33.31,33.36,490400.0,25.0571,25.0721,25.0271,25.0646,490400.0
2012-02-28 15:10:00,33.36,33.42,33.33,33.37,764800.0,25.0646,25.1097,25.0421,25.0721,764800.0
2012-02-28 15:20:00,33.37,33.42,33.36,33.4,544000.0,25.0721,25.1097,25.0646,25.0947,544000.0
2012-02-28 15:30:00,33.4,33.44,33.37,33.39,1061900.0,25.0947,25.1247,25.0721,25.0872,1061900.0
2012-02-28 15:40:00,33.38,33.48,33.36,33.44,1482500.0,25.0797,25.1548,25.0646,25.1247,1482500.0
2012-02-28 15:50:00,33.43,33.5,33.4,33.47,2872700.0,25.1172,25.1698,25.0947,25.1473,2872700.0
2012-02-29 09:30:00,33.52,33.68,33.5,33.66,1599400.0,25.1848,25.3051,25.1698,25.29,1599400.0
2012-02-29 09:40:00,33.65,33.9,33.64,33.89,1700200.0,25.2825,25.4703,25.275,25.4628,1700200.0
2012-02-29 09:50:00,33.89,33.97,33.84,33.97,1709100.0,25.4628,25.5229,25.4253,25.5229,1709100.0
2012-02-29 10:00:00,33.96,34.0,33.76,33.84,2725800.0,25.5154,25.5455,25.3652,25.4253,2725800.0
2012-02-29 10:10:00,33.83,33.95,33.81,33.82,1309900.0,25.4178,25.5079,25.4027,25.4102,1309900.0
2012-02-29 10:20:00,33.82,33.85,33.72,33.73,1234600.0,25.4102,25.4328,25.3351,25.3426,1234600.0
2012-02-29 10:30:00,33.74,33.77,33.63,33.68,1098800.0,25.3501,25.3727,25.2675,25.3051,1098800.0
2012-02-29 10:40:00,33.67,33.68,33.42,33.46,1835500.0,25.2975,25.3051,25.1097,25.1398,1835500.0
2012-02-29 10:50:00,33.46,33.55,33.26,33.55,1679800.0,25.1398,25.2074,24.9895,25.2074,1679800.0
2012-02-29 11:00:00,33.54,33.66,33.5,33.65,1265800.0,25.1999,25.29,25.1698,25.2825,1265800.0
2012-02-29 11:10:00,33.65,33.66,33.52,33.59,657000.0,25.2825,25.29,25.1848,25.2374,657000.0
2012-02-29 11:20:00,33.58,33.6,33.36,33.37,1327200.0,25.2299,25.2449,25.0646,25.0721,1327200.0
2012-02-29 11:30:00,33.37,33.53,33.35,33.52,962300.0,25.0721,25.1924,25.0571,25.1848,962300.0
2012-02-29 11:40:00,33.53,33.64,33.49,33.62,657700.0,25.1924,25.275,25.1623,25.26,657700.0
2012-02-29 11:50:00,33.62,33.64,33.49,33.51,573700.0,25.26,25.275,25.1623,25.1773,573700.0
2012-02-29 12:00:00,33.51,33.53,33.43,33.48,448400.0,25.1773,25.1924,25.1172,25.1548,448400.0
2012-02-29 12:10:00,33.48,33.64,33.45,33.6,588700.0,25.1548,25.275,25.1322,25.2449,588700.0
2012-02-29 12:20:00,33.6,33.68,33.59,33.63,572000.0,25.2449,25.3051,25.2374,25.2675,572000.0
2012-02-29 12:30:00,33.63,33.65,33.56,33.57,398000.0,25.2675,25.2825,25.2149,25.2224,398000.0
2012-02-29 12:40:00,33.58,33.58,33.5,33.52,590000.0,25.2299,25.2299,25.1698,25.1848,590000.0
2012-02-29 12:50:00,33.51,33.58,33.51,33.57,385900.0,25.1773,25.2299,25.1773,25.2224,385900.0
2012-02-29 13:00:00,33.57,33.59,33.48,33.55,610800.0,25.2224,25.2374,25.1548,25.2074,610800.0
2012-02-29 13:10:00,33.55,33.56,33.46,33.48,474800.0,25.2074,25.2149,25.1398,25.1548,474800.0
2012-02-29 13:20:00,33.48,33.56,33.46,33.52,578000.0,25.1548,25.2149,25.1398,25.1848,578000.0
2012-02-29 13:30:00,33.52,33.59,33.52,33.54,509500.0,25.1848,25.2374,25.1848,25.1999,509500.0
2012-02-29 13:40:00,33.55,33.64,33.55,33.64,385000.0,25.2074,25.275,25.2074,25.275,385000.0
2012-02-29 13:50:00,33.63,33.68,33.61,33.65,386600.0,25.2675,25.3051,25.2525,25.2825,386600.0
2012-02-29 14:00:00,33.65,33.69,33.63,33.69,702000.0,25.2825,25.3126,25.2675,25.3126,702000.0
2012-02-29 14:10:00,33.69,33.73,33.6,33.67,687700.0,25.3126,25.3426,25.2449,25.2975,687700.0
2012-02-29 14:20:00,33.68,33.69,33.64,33.69,554000.0,25.3051,25.3126,25.275,25.3126,554000.0
2012-02-29 14:30:00,33.68,33.7,33.6,33.61,754300.0,25.3051,25.3201,25.2449,25.2525,754300.0
2012-02-29 14:40:00,33.62,33.67,33.6,33.66,401600.0,25.26,25.2975,25.2449,25.29,401600.0
2012-02-29 14:50:00,33.66,33.71,33.61,33.63,474600.0,25.29,25.3276,25.2525,25.2675,474600.0
2012-02-29 15:00:00,33.62,33.63,33.51,33.54,690000.0,25.26,25.2675,25.1773,25.1999,690000.0
2012-02-29 15:10:00,33.53,33.57,33.49,33.56,546800.0,25.1924,25.2224,25.1623,25.2149,546800.0
2012-02-29 15:20:00,33.55,33.56,33.44,33.45,910300.0,25.2074,25.2149,25.1247,25.1322,910300.0
2012-02-29 15:30:00,33.45,33.45,33.29,33.31,1898200.0,25.1322,25.1322,25.012,25.0271,1898200.0
2012-02-29 15:40:00,33.31,33.39,33.26,33.33,1979400.0,25.0271,25.0872,24.9895,25.0421,1979400.0
2012-02-29 15:50:00,33.34,33.38,33.29,33.3,3316200.0,25.0496,25.0797,25.012,25.0195,3316200.0
2012-03-01 09:30:00,33.47,33.88,33.47,33.8,2566000.0,25.1473,25.4553,25.1473,25.3952,2566000.0
2012-03-01 09:40:00,33.8,33.95,33.79,33.85,1492100.0,25.3952,25.5079,25.3877,25.4328,1492100.0
2012-03-01 09:50:00,33.86,33.98,33.85,33.92,1368400.0,25.4403,25.5305,25.4328,25.4854,1368400.0
2012-03-01 10:00:00,33.92,33.95,33.72,33.94,2795200.0,25.4854,25.5079,25.3351,25.5004,2795200.0
2012-03-01 10:10:00,33.95,34.05,33.93,33.93,3241500.0,25.5079,25.583,25.4929,25.4929,3241500.0
2012-03-01 10:20:00,33.93,34.02,33.88,33.89,1331200.0,25.4929,25.5605,25.4553,25.4628,1331200.0
2012-03-01 10:30:00,33.89,33.89,33.79,33.86,865200.0,25.4628,25.4628,25.3877,25.4403,865200.0
2012-03-01 10:40:00,33.86,33.88,33.79,33.84,672900.0,25.4403,25.4553,25.3877,25.4253,672900.0
2012-03-01 10:50:00,33.84,33.91,33.76,33.89,769200.0,25.4253,25.4779,25.3652,25.4628,769200.0
2012-03-01 11:00:00,33.89,33.94,33.83,33.92,850600.0,25.4628,25.5004,25.4178,25.4854,850600.0
2012-03-01 11:10:00,33.92,33.99,33.87,33.95,745600.0,25.4854,25.538,25.4478,25.5079,745600.0
2012-03-01 11:20:00,33.95,34.0,33.91,34.0,1170400.0,25.5079,25.5455,25.4779,25.5455,1170400.0
2012-03-01 11:30:00,34.0,34.0,33.93,33.96,868900.0,25.5455,25.5455,25.4929,25.5154,868900.0
2012-03-01 11:40:00,33.96,34.08,33.89,34.03,978100.0,25.5154,25.6056,25.4628,25.568,978100.0
2012-03-01 11:50:00,34.02,34.14,33.96,34.1,1167500.0,25.5605,25.6507,25.5154,25.6206,1167500.0
2012-03-01 12:00:00,34.09,34.22,34.08,34.22,1403000.0,25.6131,25.7108,25.6056,25.7108,1403000.0
2012-03-01 12:10:00,34.2,34.25,34.18,34.24,1110700.0,25.6957,25.7333,25.6807,25.7258,1110700.0
2012-03-01 12:20:00,34.23,34.27,34.16,34.24,715400.0,25.7183,25.7483,25.6657,25.7258,715400.0
2012-03-01 12:30:00,34.25,34.29,34.23,34.26,722200.0,25.7333,25.7634,25.7183,25.7408,722200.0
2012-03-01 12:40:00,34.26,34.26,34.17,34.21,469900.0,25.7408,25.7408,25.6732,25.7033,469900.0
2012-03-01 12:50:00,34.21,34.21,34.1,34.15,1323900.0,25.7033,25.7033,25.6206,25.6582,1323900.0
2012-03-01 13:00:00,34.15,34.19,34.14,34.19,542500.0,25.6582,25.6882,25.6507,25.6882,542500.0
2012-03-01 13:10:00,34.18,34.25,34.17,34.25,336000.0,25.6807,25.7333,25.6732,25.7333,336000.0
2012-03-01 13:20:00,34.25,34.29,34.23,34.26,676900.0,25.7333,25.7634,25.7183,25.7408,676900.0
2012-03-01 13:30:00,34.26,34.32,34.24,34.3,1098500.0,25.7408,25.7859,25.7258,25.7709,1098500.0
2012-03-01 13:40:00,34.29,34.35,34.29,34.34,1432000.0,25.7634,25.8084,25.7634,25.8009,1432000.0
2012-03-01 13:50:00,34.34,34.41,34.3,34.38,940800.0,25.8009,25.8535,25.7709,25.831,940800.0
2012-03-01 14:00:00,34.39,34.45,34.36,34.42,983800.0,25.8385,25.8836,25.816,25.861,983800.0
2012-03-01 14:10:00,34.42,34.44,34.33,34.33,1017400.0,25.861,25.8761,25.7934,25.7934,1017400.0
2012-03-01 14:20:00,34.34,34.37,34.19,34.2,1082100.0,25.8009,25.8235,25.6882,25.6957,1082100.0
2012-03-01 14:30:00,34.2,34.25,34.17,34.21,593400.0,25.6957,25.7333,25.6732,25.7033,593400.0
2012-03-01 14:40:00,34.2,34.26,34.19,34.26,599300.0,25.6957,25.7408,25.6882,25.7408,599300.0
2012-03-01 14:50:00,34.26,34.28,34.17,34.23,477300.0,25.7408,25.7559,25.6732,25.7183,477300.0
2012-03-01 15:00:00,34.24,34.27,34.06,34.09,799800.0,25.7258,25.7483,25.5906,25.6131,799800.0
2012-03-01 15:10:00,34.09,34.16,33.93,33.96,1317200.0,25.6131,25.6657,25.4929,25.5154,1317200.0
2012-03-01 15:20:00,33.97,34.05,33.92,34.04,1450300.0,25.5229,25.583,25.4854,25.5755,1450300.0
2012-03-01 15:30:00,34.04,34.04,33.91,33.96,1098100.0,25.5755,25.5755,25.4779,25.5154,1098100.0
2012-03-01 15:40:00,33.97,34.1,33.94,34.1,1478500.0,25.5229,25.6206,25.5004,25.6206,1478500.0
2012-03-01 15:50:00,34.09,34.18,34.09,34.14,2580800.0,25.6131,25.6807,25.6131,25.6507,2580800.0
2012-03-02 09:30:00,34.26,34.46,34.13,34.43,2445900.0,25.7408,25.8911,25.6432,25.8686,2445900.0
2012-03-02 09:40:00,34.43,34.47,34.32,34.33,1600200.0,25.8686,25.8986,25.7859,25.7934,1600200.0
2012-03-02 09:50:00,34.33,34.36,34.16,34.25,1333900.0,25.7934,25.816,25.6657,25.7333,1333900.0
2012-03-02 10:00:00,34.24,34.3,34.16,34.23,948600.0,25.7258,25.7709,25.6657,25.7183,948600.0
2012-03-02 10:10:00,34.22,34.47,34.22,34.45,1456400.0,25.7108,25.8986,25.7108,25.8836,1456400.0
2012-03-02 10:20:00,34.44,34.48,34.41,34.42,824200.0,25.8761,25.9061,25.8535,25.861,824200.0
2012-03-02 10:30:00,34.43,34.45,34.27,34.28,743100.0,25.8686,25.8836,25.7483,25.7559,743100.0
2012-03-02 10:40:00,34.28,34.4,34.27,34.31,1080100.0,25.7559,25.846,25.7483,25.7784,1080100.0
2012-03-02 10:50:00,34.31,34.43,34.31,34.34,612400.0,25.7784,25.8686,25.7784,25.8009,612400.0
2012-03-02 11:00:00,34.34,34.38,34.29,34.34,775400.0,25.8009,25.831,25.7634,25.8009,775400.0
2012-03-02 11:10:00,34.34,34.35,34.27,34.34,542700.0,25.8009,25.8084,25.7483,25.8009,542700.0
2012-03-02 11:20:00,34.34,34.39,34.28,34.3,520100.0,25.8009,25.8385,25.7559,25.7709,520100.0
2012-03-02 11:30:00,34.3,34.35,34.28,34.31,403900.0,25.7709,25.8084,25.7559,25.7784,403900.0
2012-03-02 11:40:00,34.31,34.31,34.18,34.23,1050700.0,25.7784,25.7784,25.6807,25.7183,1050700.0
2012-03-02 11:50:00,34.23,34.25,34.16,34.22,551000.0,25.7183,25.7333,25.6657,25.7108,551000.0
2012-03-02 12:00:00,34.22,34.24,34.12,34.19,722500.0,25.7108,25.7258,25.6356,25.6882,722500.0
2012-03-02 12:10:00,34.18,34.19,34.11,34.16,483300.0,25.6807,25.6882,25.6281,25.6657,483300.0
2012-03-02 12:20:00,34.16,34.19,34.1,34.18,645000.0,25.6657,25.6882,25.6206,25.6807,645000.0
2012-03-02 12:30:00,34.18,34.28,34.18,34.27,742700.0,25.6807,25.7559,25.6807,25.7483,742700.0
2012-03-02 12:40:00,34.28,34.28,34.22,34.27,250500.0,25.7559,25.7559,25.7108,25.7483,250500.0
2012-03-02 12:50:00,34.27,34.29,34.21,34.22,322800.0,25.7483,25.7634,25.7033,25.7108,322800.0
2012-03-02 13:00:00,34.21,34.27,34.17,34.19,572500.0,25.7033,25.7483,25.6732,25.6882,572500.0
2012-03-02 13:10:00,34.19,34.19,34.11,34.13,458800.0,25.6882,25.6882,25.6281,25.6432,458800.0
2012-03-02 13:20:00,34.13,34.17,34.08,34.14,430800.0,25.6432,25.6732,25.6056,25.6507,430800.0
2012-03-02 13:30:00,34.13,34.22,34.13,34.18,243400.0,25.6432,25.7108,25.6432,25.6807,243400.0
2012-03-02 13:40:00,34.18,34.22,34.15,34.18,319000.0,25.6807,25.7108,25.6582,25.6807,319000.0
2012-03-02 13:50:00,34.18,34.25,34.16,34.25,327500.0,25.6807,25.7333,25.6657,25.7333,327500.0
2012-03-02 14:00:00,34.24,34.25,34.18,34.21,1049400.0,25.7258,25.7333,25.6807,25.7033,1049400.0
2012-03-02 14:10:00,34.22,34.22,34.15,34.2,1951200.0,25.7108,25.7108,25.6582,25.6957,1951200.0
2012-03-02 14:20:00,34.2,34.23,34.16,34.18,288600.0,25.6957,25.7183,25.6657,25.6807,288600.0
2012-03-02 14:30:00,34.18,34.21,34.16,34.19,263700.0,25.6807,25.7033,25.6657,25.6882,263700.0
2012-03-02 14:40:00,34.19,34.22,34.16,34.2,184300.0,25.6882,25.7108,25.6657,25.6957,184300.0
2012-03-02 14:50:00,34.2,34.22,34.18,34.22,232900.0,25.6957,25.7108,25.6807,25.7108,232900.0
2012-03-02 15:00:00,34.22,34.25,34.15,34.18,500400.0,25.7108,25.7333,25.6582,25.6807,500400.0
2012-03-02 15:10:00,34.19,34.2,34.12,34.12,309200.0,25.6882,25.6957,25.6356,25.6356,309200.0
2012-03-02 15:20:00,34.12,34.2,34.08,34.2,629600.0,25.6356,25.6957,25.6056,25.6957,629600.0
2012-03-02 15:30:00,34.2,34.26,34.16,34.16,806000.0,25.6957,25.7408,25.6657,25.6657,806000.0
2012-03-02 15:40:00,34.16,34.22,34.15,34.19,1250100.0,25.6657,25.7108,25.6582,25.6882,1250100.0
2012-03-02 15:50:00,34.19,34.19,34.08,34.1,2331000.0,25.6882,25.6882,25.6056,25.6206,2331000.0
2012-03-05 09:30:00,33.93,34.0,33.86,33.93,1004000.0,25.4929,25.5455,25.4403,25.4929,1004000.0
2012-03-05 09:40:00,33.93,33.94,33.7,33.74,1261000.0,25.4929,25.5004,25.3201,25.3501,1261000.0
2012-03-05 09:50:00,33.75,33.86,33.74,33.81,882900.0,25.3576,25.4403,25.3501,25.4027,882900.0
2012-03-05 10:00:00,33.8,33.95,33.78,33.88,1194600.0,25.3952,25.5079,25.3802,25.4553,1194600.0
2012-03-05 10:10:00,33.88,33.91,33.8,33.81,830500.0,25.4553,25.4779,25.3952,25.4027,830500.0
2012-03-05 10:20:00,33.81,33.83,33.56,33.61,1494000.0,25.4027,25.4178,25.2149,25.2525,1494000.0
2012-03-05 10:30:00,33.61,33.71,33.58,33.65,704700.0,25.2525,25.3276,25.2299,25.2825,704700.0
2012-03-05 10:40:00,33.65,33.68,33.58,33.68,664400.0,25.2825,25.3051,25.2299,25.3051,664400.0
2012-03-05 10:50:00,33.67,33.68,33.6,33.65,628800.0,25.2975,25.3051,25.2449,25.2825,628800.0
2012-03-05 11:00:00,33.65,33.68,33.56,33.66,513600.0,25.2825,25.3051,25.2149,25.29,513600.0
2012-03-05 11:10:00,33.66,33.69,33.6,33.65,771600.0,25.29,25.3126,25.2449,25.2825,771600.0
2012-03-05 11:20:00,33.65,33.68,33.63,33.66,341600.0,25.2825,25.3051,25.2675,25.29,341600.0
2012-03-05 11:30:00,33.66,33.67,33.6,33.6,650700.0,25.29,25.2975,25.2449,25.2449,650700.0
2012-03-05 11:40:00,33.6,33.63,33.55,33.57,1114600.0,25.2449,25.2675,25.2074,25.2224,1114600.0
2012-03-05 11:50:00,33.57,33.59,33.46,33.47,1229600.0,25.2224,25.2374,25.1398,25.1473,1229600.0
2012-03-05 12:00:00,33.47,33.56,33.41,33.54,660900.0,25.1473,25.2149,25.1022,25.1999,660900.0
2012-03-05 12:10:00,33.53,33.59,33.49,33.5,536900.0,25.1924,25.2374,25.1623,25.1698,536900.0
2012-03-05 12:20:00,33.5,33.54,33.48,33.52,305900.0,25.1698,25.1999,25.1548,25.1848,305900.0
2012-03-05 12:30:00,33.52,33.53,33.49,33.5,196200.0,25.1848,25.1924,25.1623,25.1698,196200.0
2012-03-05 12:40:00,33.5,33.57,33.5,33.55,419100.0,25.1698,25.2224,25.1698,25.2074,419100.0
2012-03-05 12:50:00,33.55,33.55,33.44,33.48,302200.0,25.2074,25.2074,25.1247,25.1548,302200.0
2012-03-05 13:00:00,33.48,33.53,33.42,33.5,544100.0,25.1548,25.1924,25.1097,25.1698,544100.0
2012-03-05 13:10:00,33.51,33.61,33.5,33.59,603200.0,25.1773,25.2525,25.1698,25.2374,603200.0
2012-03-05 13:20:00,33.59,33.61,33.55,33.6,382200.0,25.2374,25.2525,25.2074,25.2449,382200.0
2012-03-05 13:30:00,33.59,33.61,33.56,33.57,472100.0,25.2374,25.2525,25.2149,25.2224,472100.0
2012-03-05 13:40:00,33.58,33.59,33.56,33.56,195400.0,25.2299,25.2374,25.2149,25.2149,195400.0
2012-03-05 13:50:00,33.56,33.58,33.46,33.47,607600.0,25.2149,25.2299,25.1398,25.1473,607600.0
2012-03-05 14:00:00,33.47,33.53,33.47,33.53,172600.0,25.1473,25.1924,25.1473,25.1924,172600.0
2012-03-05 14:10:00,33.52,33.55,33.49,33.52,244200.0,25.1848,25.2074,25.1623,25.1848,244200.0
2012-03-05 14:20:00,33.52,33.6,33.5,33.59,527700.0,25.1848,25.2449,25.1698,25.2374,527700.0
2012-03-05 14:30:00,33.59,33.6,33.5,33.57,468900.0,25.2374,25.2449,25.1698,25.2224,468900.0
2012-03-05 14:40:00,33.56,33.57,33.52,33.54,259800.0,25.2149,25.2224,25.1848,25.1999,259800.0
2012-03-05 14:50:00,33.53,33.67,33.52,33.63,667000.0,25.1924,25.2975,25.1848,25.2675,667000.0
2012-03-05 15:00:00,33.62,33.66,33.6,33.64,441200.0,25.26,25.29,25.2449,25.275,441200.0
2012-03-05 15:10:00,33.64,33.64,33.58,33.62,268400.0,25.275,25.275,25.2299,25.26,268400.0
2012-03-05 15:20:00,33.62,33.65,33.56,33.59,413000.0,25.26,25.2825,25.2149,25.2374,413000.0
2012-03-05 15:30:00,33.59,33.64,33.56,33.63,649800.0,25.2374,25.275,25.2149,25.2675,649800.0
2012-03-05 15:40:00,33.63,33.64,33.54,33.6,1549300.0,25.2675,25.275,25.1999,25.2449,1549300.0
2012-03-05 15:50:00,33.59,33.71,33.54,33.67,5095200.0,25.2374,25.3276,25.1999,25.2975,5095200.0
2012-03-06 09:30:00,32.76,32.95,32.7,32.76,2784800.0,24.6138,24.7566,24.5687,24.6138,2784800.0
2012-03-06 09:40:00,32.77,32.85,32.55,32.71,2633200.0,24.6213,24.6814,24.456,24.5763,2633200.0
2012-03-06 09:50:00,32.71,32.75,32.6,32.71,1881800.0,24.5763,24.6063,24.4936,24.5763,1881800.0
2012-03-06 10:00:00,32.71,32.73,32.52,32.55,1904100.0,24.5763,24.5913,24.4335,24.456,1904100.0
2012-03-06 10:10:00,32.56,32.58,32.38,32.4,2139200.0,24.4636,24.4786,24.3283,24.3433,2139200.0
2012-03-06 10:20:00,32.4,32.4,32.23,32.37,2417400.0,24.3433,24.3433,24.2156,24.3208,2417400.0
2012-03-06 10:30:00,32.38,32.51,32.35,32.42,1130900.0,24.3283,24.426,24.3058,24.3584,1130900.0
2012-03-06 10:40:00,32.43,32.46,32.35,32.42,700400.0,24.3659,24.3884,24.3058,24.3584,700400.0
2012-03-06 10:50:00,32.41,32.43,32.37,32.4,853700.0,24.3509,24.3659,24.3208,24.3433,853700.0
2012-03-06 11:00:00,32.4,32.45,32.38,32.45,1090000.0,24.3433,24.3809,24.3283,24.3809,1090000.0
2012-03-06 11:10:00,32.45,32.47,32.39,32.44,1176700.0,24.3809,24.3959,24.3358,24.3734,1176700.0
2012-03-06 11:20:00,32.44,32.45,32.34,32.39,1075800.0,24.3734,24.3809,24.2983,24.3358,1075800.0
2012-03-06 11:30:00,32.39,32.4,32.31,32.35,893000.0,24.3358,24.3433,24.2757,24.3058,893000.0
2012-03-06 11:40:00,32.36,32.37,32.21,32.24,1211600.0,24.3133,24.3208,24.2006,24.2231,1211600.0
2012-03-06 11:50:00,32.23,32.28,32.16,32.24,1173900.0,24.2156,24.2532,24.163,24.2231,1173900.0
2012-03-06 12:00:00,32.24,32.31,32.23,32.27,629700.0,24.2231,24.2757,24.2156,24.2457,629700.0
2012-03-06 12:10:00,32.27,32.29,32.22,32.23,762700.0,24.2457,24.2607,24.2081,24.2156,762700.0
2012-03-06 12:20:00,32.23,32.26,32.17,32.19,844900.0,24.2156,24.2382,24.1705,24.1856,844900.0
2012-03-06 12:30:00,32.18,32.25,32.18,32.23,505300.0,24.178,24.2306,24.178,24.2156,505300.0
2012-03-06 12:40:00,32.23,32.25,32.17,32.17,804200.0,24.2156,24.2306,24.1705,24.1705,804200.0
2012-03-06 12:50:00,32.17,32.19,32.1,32.15,802700.0,24.1705,24.1856,24.1179,24.1555,802700.0
2012-03-06 13:00:00,32.15,32.16,32.03,32.03,1031200.0,24.1555,24.163,24.0653,24.0653,1031200.0
2012-03-06 13:10:00,32.03,32.08,32.01,32.04,568900.0,24.0653,24.1029,24.0503,24.0729,568900.0
2012-03-06 13:20:00,32.03,32.04,31.86,31.97,2529700.0,24.0653,24.0729,23.9376,24.0203,2529700.0
2012-03-06 13:30:00,31.97,32.12,31.97,32.01,1511300.0,24.0203,24.133,24.0203,24.0503,1511300.0
2012-03-06 13:40:00,32.02,32.1,32.0,32.05,1251000.0,24.0578,24.1179,24.0428,24.0804,1251000.0
2012-03-06 13:50:00,32.05,32.12,32.03,32.04,405300.0,24.0804,24.133,24.0653,24.0729,405300.0
2012-03-06 14:00:00,32.04,32.07,32.0,32.04,620100.0,24.0729,24.0954,24.0428,24.0729,620100.0
2012-03-06 14:10:00,32.04,32.15,32.02,32.13,845800.0,24.0729,24.1555,24.0578,24.1405,845800.0
2012-03-06 14:20:00,32.13,32.13,32.07,32.11,706700.0,24.1405,24.1405,24.0954,24.1255,706700.0
2012-03-06 14:30:00,32.11,32.12,32.0,32.02,1037100.0,24.1255,24.133,24.0428,24.0578,1037100.0
2012-03-06 14:40:00,32.02,32.08,31.97,32.07,725200.0,24.0578,24.1029,24.0203,24.0954,725200.0
2012-03-06 14:50:00,32.08,32.08,32.04,32.06,451100.0,24.1029,24.1029,24.0729,24.0879,451100.0
2012-03-06 15:00:00,32.06,32.12,32.05,32.08,733200.0,24.0879,24.133,24.0804,24.1029,733200.0
2012-03-06 15:10:00,32.08,32.11,32.04,32.1,424200.0,24.1029,24.1255,24.0729,24.1179,424200.0
2012-03-06 15:20:00,32.11,32.12,32.02,32.06,519400.0,24.1255,24.133,24.0578,24.0879,519400.0
2012-03-06 15:30:00,32.06,32.06,31.93,31.98,1061200.0,24.0879,24.0879,23.9902,24.0278,1061200.0
2012-03-06 15:40:00,31.99,32.06,31.98,32.04,1201700.0,24.0353,24.0879,24.0278,24.0729,1201700.0
2012-03-06 15:50:00,32.04,32.18,32.03,32.15,3711600.0,24.0729,24.178,24.0653,24.1555,3711600.0
2012-03-07 09:30:00,32.48,32.53,32.32,32.37,2051100.0,24.4034,24.441,24.2832,24.3208,2051100.0
2012-03-07 09:40:00,32.37,32.54,32.32,32.47,1065600.0,24.3208,24.4485,24.2832,24.3959,1065600.0
2012-03-07 09:50:00,32.46,32.61,32.46,32.56,1401300.0,24.3884,24.5011,24.3884,24.4636,1401300.0
2012-03-07 10:00:00,32.56,32.72,32.55,32.7,1623500.0,24.4636,24.5838,24.456,24.5687,1623500.0
2012-03-07 10:10:00,32.7,32.85,32.69,32.84,1546000.0,24.5687,24.6814,24.5612,24.6739,1546000.0
2012-03-07 10:20:00,32.85,32.95,32.8,32.83,1761300.0,24.6814,24.7566,24.6439,24.6664,1761300.0
2012-03-07 10:30:00,32.83,32.85,32.76,32.77,874800.0,24.6664,24.6814,24.6138,24.6213,874800.0
2012-03-07 10:40:00,32.77,32.77,32.66,32.69,1023100.0,24.6213,24.6213,24.5387,24.5612,1023100.0
2012-03-07 10:50:00,32.69,32.81,32.67,32.8,903700.0,24.5612,24.6514,24.5462,24.6439,903700.0
2012-03-07 11:00:00,32.8,32.93,32.79,32.93,822000.0,24.6439,24.7415,24.6364,24.7415,822000.0
2012-03-07 11:10:00,32.93,32.97,32.89,32.97,702900.0,24.7415,24.7716,24.7115,24.7716,702900.0
2012-03-07 11:20:00,32.97,32.99,32.92,32.93,898900.0,24.7716,24.7866,24.734,24.7415,898900.0
2012-03-07 11:30:00,32.93,32.97,32.93,32.96,596200.0,24.7415,24.7716,24.7415,24.7641,596200.0
2012-03-07 11:40:00,32.95,33.0,32.95,32.98,577000.0,24.7566,24.7941,24.7566,24.7791,577000.0
2012-03-07 11:50:00,32.98,32.99,32.92,32.98,328400.0,24.7791,24.7866,24.734,24.7791,328400.0
2012-03-07 12:00:00,32.98,33.02,32.94,32.94,690000.0,24.7791,24.8092,24.7491,24.7491,690000.0
2012-03-07 12:10:00,32.94,32.99,32.92,32.98,438400.0,24.7491,24.7866,24.734,24.7791,438400.0
2012-03-07 12:20:00,32.98,33.08,32.97,33.07,457600.0,24.7791,24.8542,24.7716,24.8467,457600.0
2012-03-07 12:30:00,33.06,33.14,33.06,33.14,626700.0,24.8392,24.8993,24.8392,24.8993,626700.0
2012-03-07 12:40:00,33.14,33.2,33.13,33.17,414900.0,24.8993,24.9444,24.8918,24.9219,414900.0
2012-03-07 12:50:00,33.17,33.17,33.14,33.15,289900.0,24.9219,24.9219,24.8993,24.9068,289900.0
2012-03-07 13:00:00,33.14,33.15,33.07,33.07,544800.0,24.8993,24.9068,24.8467,24.8467,544800.0
2012-03-07 13:10:00,33.07,33.12,33.07,33.11,338500.0,24.8467,24.8843,24.8467,24.8768,338500.0
2012-03-07 13:20:00,33.11,33.13,33.08,33.1,387900.0,24.8768,24.8918,24.8542,24.8693,387900.0
2012-03-07 13:30:00,33.1,33.11,33.08,33.1,450100.0,24.8693,24.8768,24.8542,24.8693,450100.0
2012-03-07 13:40:00,33.1,33.1,33.06,33.1,425100.0,24.8693,24.8693,24.8392,24.8693,425100.0
2012-03-07 13:50:00,33.09,33.17,33.08,33.16,368300.0,24.8618,24.9219,24.8542,24.9144,368300.0
2012-03-07 14:00:00,33.16,33.22,33.15,33.16,518400.0,24.9144,24.9594,24.9068,24.9144,518400.0
2012-03-07 14:10:00,33.17,33.21,33.15,33.2,361000.0,24.9219,24.9519,24.9068,24.9444,361000.0
2012-03-07 14:20:00,33.2,33.21,33.15,33.21,293800.0,24.9444,24.9519,24.9068,24.9519,293800.0
2012-03-07 14:30:00,33.2,33.22,33.16,33.18,494700.0,24.9444,24.9594,24.9144,24.9294,494700.0
2012-03-07 14:40:00,33.19,33.22,33.15,33.21,447900.0,24.9369,24.9594,24.9068,24.9519,447900.0
2012-03-07 14:50:00,33.21,33.33,33.21,33.32,1124900.0,24.9519,25.0421,24.9519,25.0346,1124900.0
2012-03-07 15:00:00,33.31,33.34,33.28,33.29,711900.0,25.0271,25.0496,25.0045,25.012,711900.0
2012-03-07 15:10:00,33.29,33.33,33.25,33.32,425700.0,25.012,25.0421,24.982,25.0346,425700.0
2012-03-07 15:20:00,33.32,33.36,33.27,33.27,816400.0,25.0346,25.0646,24.997,24.997,816400.0
2012-03-07 15:30:00,33.26,33.34,33.26,33.29,778000.0,24.9895,25.0496,24.9895,25.012,778000.0
2012-03-07 15:40:00,33.29,33.32,33.26,33.26,993200.0,25.012,25.0346,24.9895,24.9895,993200.0
2012-03-07 15:50:00,33.27,33.27,33.18,33.24,2336200.0,24.997,24.997,24.9294,24.9745,2336200.0
2012-03-08 09:30:00,33.66,33.75,33.6,33.71,2683000.0,25.29,25.3576,25.2449,25.3276,2683000.0
2012-03-08 09:40:00,33.71,33.79,33.62,33.63,1315200.0,25.3276,25.3877,25.26,25.2675,1315200.0
2012-03-08 09:50:00,33.63,33.64,33.36,33.39,1712600.0,25.2675,25.275,25.0646,25.0872,1712600.0
2012-03-08 10:00:00,33.4,33.52,33.28,33.33,1403600.0,25.0947,25.1848,25.0045,25.0421,1403600.0
2012-03-08 10:10:00,33.34,33.34,33.21,33.32,1051600.0,25.0496,25.0496,24.9519,25.0346,1051600.0
2012-03-08 10:20:00,33.31,33.33,33.24,33.32,588800.0,25.0271,25.0421,24.9745,25.0346,588800.0
2012-03-08 10:30:00,33.31,33.49,33.31,33.46,1058300.0,25.0271,25.1623,25.0271,25.1398,1058300.0
2012-03-08 10:40:00,33.46,33.48,33.37,33.37,577300.0,25.1398,25.1548,25.0721,25.0721,577300.0
2012-03-08 10:50:00,33.38,33.42,33.35,33.36,577100.0,25.0797,25.1097,25.0571,25.0646,577100.0
2012-03-08 11:00:00,33.36,33.44,33.36,33.42,467500.0,25.0646,25.1247,25.0646,25.1097,467500.0
2012-03-08 11:10:00,33.42,33.58,33.41,33.56,1102900.0,25.1097,25.2299,25.1022,25.2149,1102900.0
2012-03-08 11:20:00,33.56,33.6,33.52,33.56,574500.0,25.2149,25.2449,25.1848,25.2149,574500.0
2012-03-08 11:30:00,33.56,33.6,33.51,33.57,577500.0,25.2149,25.2449,25.1773,25.2224,577500.0
2012-03-08 11:40:00,33.57,33.66,33.52,33.63,385300.0,25.2224,25.29,25.1848,25.2675,385300.0
2012-03-08 11:50:00,33.63,33.68,33.62,33.66,410600.0,25.2675,25.3051,25.26,25.29,410600.0
2012-03-08 12:00:00,33.67,33.7,33.66,33.68,265200.0,25.2975,25.3201,25.29,25.3051,265200.0
2012-03-08 12:10:00,33.69,33.76,33.66,33.76,619500.0,25.3126,25.3652,25.29,25.3652,619500.0
2012-03-08 12:20:00,33.76,33.77,33.7,33.76,542100.0,25.3652,25.3727,25.3201,25.3652,542100.0
2012-03-08 12:30:00,33.77,33.78,33.75,33.77,378100.0,25.3727,25.3802,25.3576,25.3727,378100.0
2012-03-08 12:40:00,33.77,33.79,33.76,33.78,330700.0,25.3727,25.3877,25.3652,25.3802,330700.0
2012-03-08 12:50:00,33.79,33.8,33.77,33.78,457800.0,25.3877,25.3952,25.3727,25.3802,457800.0
2012-03-08 13:00:00,33.79,33.79,33.76,33.77,466400.0,25.3877,25.3877,25.3652,25.3727,466400.0
2012-03-08 13:10:00,33.76,33.78,33.74,33.76,383200.0,25.3652,25.3802,25.3501,25.3652,383200.0
2012-03-08 13:20:00,33.76,33.78,33.75,33.77,285700.0,25.3652,25.3802,25.3576,25.3727,285700.0
2012-03-08 13:30:00,33.76,33.8,33.76,33.78,938500.0,25.3652,25.3952,25.3652,25.3802,938500.0
2012-03-08 13:40:00,33.77,33.79,33.75,33.76,325800.0,25.3727,25.3877,25.3576,25.3652,325800.0
2012-03-08 13:50:00,33.76,33.79,33.75,33.75,787800.0,25.3652,25.3877,25.3576,25.3576,787800.0
2012-03-08 14:00:00,33.75,33.77,33.7,33.7,835800.0,25.3576,25.3727,25.3201,25.3201,835800.0
2012-03-08 14:10:00,33.7,33.73,33.67,33.73,561100.0,25.3201,25.3426,25.2975,25.3426,561100.0
2012-03-08 14:20:00,33.72,33.74,33.69,33.72,342800.0,25.3351,25.3501,25.3126,25.3351,342800.0
2012-03-08 14:30:00,33.73,33.79,33.71,33.77,550500.0,25.3426,25.3877,25.3276,25.3727,550500.0
2012-03-08 14:40:00,33.78,33.91,33.77,33.91,1472800.0,25.3802,25.4779,25.3727,25.4779,1472800.0
2012-03-08 14:50:00,33.9,34.0,33.9,33.99,1454100.0,25.4703,25.5455,25.4703,25.538,1454100.0
2012-03-08 15:00:00,33.99,33.99,33.9,33.9,567100.0,25.538,25.538,25.4703,25.4703,567100.0
2012-03-08 15:10:00,33.9,34.0,33.9,33.96,1130900.0,25.4703,25.5455,25.4703,25.5154,1130900.0
2012-03-08 15:20:00,33.97,33.99,33.91,33.91,657100.0,25.5229,25.538,25.4779,25.4779,657100.0
2012-03-08 15:30:00,33.91,33.99,33.91,33.92,1165900.0,25.4779,25.538,25.4779,25.4854,1165900.0
2012-03-08 15:40:00,33.93,34.0,33.92,33.97,1475600.0,25.4929,25.5455,25.4854,25.5229,1475600.0
2012-03-08 15:50:00,33.97,34.02,33.94,34.0,3310000.0,25.5229,25.5605,25.5004,25.5455,3310000.0
2012-03-09 09:30:00,34.31,34.44,34.22,34.4,2321300.0,25.7784,25.8761,25.7108,25.846,2321300.0
2012-03-09 09:40:00,34.4,34.5,34.37,34.47,1769100.0,25.846,25.9211,25.8235,25.8986,1769100.0
2012-03-09 09:50:00,34.47,34.54,34.36,34.39,2130100.0,25.8986,25.9512,25.816,25.8385,2130100.0
2012-03-09 10:00:00,34.38,34.64,34.29,34.64,2532800.0,25.831,26.0263,25.7634,26.0263,2532800.0
2012-03-09 10:10:00,34.64,34.64,34.44,34.57,1780500.0,26.0263,26.0263,25.8761,25.9737,1780500.0
2012-03-09 10:20:00,34.57,34.65,34.53,34.57,1267900.0,25.9737,26.0338,25.9437,25.9737,1267900.0
2012-03-09 10:30:00,34.58,34.68,34.58,34.65,1287000.0,25.9813,26.0564,25.9813,26.0338,1287000.0
2012-03-09 10:40:00,34.65,34.72,34.64,34.72,1360600.0,26.0338,26.0864,26.0263,26.0864,1360600.0
2012-03-09 10:50:00,34.71,34.77,34.67,34.74,1749100.0,26.0789,26.124,26.0489,26.1015,1749100.0
2012-03-09 11:00:00,34.74,34.89,34.73,34.88,1790400.0,26.1015,26.2142,26.094,26.2067,1790400.0
2012-03-09 11:10:00,34.88,34.89,34.74,34.78,1331900.0,26.2067,26.2142,26.1015,26.1315,1331900.0
2012-03-09 11:20:00,34.78,34.8,34.74,34.76,655500.0,26.1315,26.1466,26.1015,26.1165,655500.0
2012-03-09 11:30:00,34.76,34.8,34.72,34.76,1385700.0,26.1165,26.1466,26.0864,26.1165,1385700.0
2012-03-09 11:40:00,34.77,34.78,34.67,34.73,1123000.0,26.124,26.1315,26.0489,26.094,1123000.0
2012-03-09 11:50:00,34.73,34.76,34.71,34.74,532300.0,26.094,26.1165,26.0789,26.1015,532300.0
2012-03-09 12:00:00,34.75,34.76,34.61,34.68,685900.0,26.109,26.1165,26.0038,26.0564,685900.0
2012-03-09 12:10:00,34.68,34.74,34.68,34.72,385100.0,26.0564,26.1015,26.0564,26.0864,385100.0
2012-03-09 12:20:00,34.72,34.76,34.71,34.74,291600.0,26.0864,26.1165,26.0789,26.1015,291600.0
2012-03-09 12:30:00,34.73,34.75,34.68,34.71,339200.0,26.094,26.109,26.0564,26.0789,339200.0
2012-03-09 12:40:00,34.7,34.73,34.68,34.68,299100.0,26.0714,26.094,26.0564,26.0564,299100.0
2012-03-09 12:50:00,34.68,34.69,34.62,34.62,360200.0,26.0564,26.0639,26.0113,26.0113,360200.0
2012-03-09 13:00:00,34.62,34.65,34.56,34.64,687000.0,26.0113,26.0338,25.9662,26.0263,687000.0
2012-03-09 13:10:00,34.64,34.69,34.63,34.67,227700.0,26.0263,26.0639,26.0188,26.0489,227700.0
2012-03-09 13:20:00,34.66,34.66,34.55,34.57,498600.0,26.0414,26.0414,25.9587,25.9737,498600.0
2012-03-09 13:30:00,34.57,34.65,34.57,34.64,596300.0,25.9737,26.0338,25.9737,26.0263,596300.0
2012-03-09 13:40:00,34.65,34.67,34.62,34.67,485000.0,26.0338,26.0489,26.0113,26.0489,485000.0
2012-03-09 13:50:00,34.67,34.7,34.64,34.67,332900.0,26.0489,26.0714,26.0263,26.0489,332900.0
2012-03-09 14:00:00,34.67,34.69,34.59,34.62,263000.0,26.0489,26.0639,25.9888,26.0113,263000.0
2012-03-09 14:10:00,34.62,34.63,34.52,34.56,682000.0,26.0113,26.0188,25.9362,25.9662,682000.0
2012-03-09 14:20:00,34.55,34.56,34.47,34.5,545000.0,25.9587,25.9662,25.8986,25.9211,545000.0
2012-03-09 14:30:00,34.5,34.54,34.5,34.52,386800.0,25.9211,25.9512,25.9211,25.9362,386800.0
2012-03-09 14:40:00,34.52,34.54,34.36,34.36,878000.0,25.9362,25.9512,25.816,25.816,878000.0
2012-03-09 14:50:00,34.37,34.37,34.09,34.17,1787900.0,25.8235,25.8235,25.6131,25.6732,1787900.0
2012-03-09 15:00:00,34.17,34.36,34.17,34.3,1161000.0,25.6732,25.816,25.6732,25.7709,1161000.0
2012-03-09 15:10:00,34.3,34.3,34.16,34.25,741300.0,25.7709,25.7709,25.6657,25.7333,741300.0
2012-03-09 15:20:00,34.25,34.34,34.23,34.3,745900.0,25.7333,25.8009,25.7183,25.7709,745900.0
2012-03-09 15:30:00,34.32,34.37,34.26,34.37,857200.0,25.7859,25.8235,25.7408,25.8235,857200.0
2012-03-09 15:40:00,34.36,34.37,34.19,34.21,1109000.0,25.816,25.8235,25.6882,25.7033,1109000.0
2012-03-09 15:50:00,34.21,34.21,34.12,34.21,2296100.0,25.7033,25.7033,25.6356,25.7033,2296100.0
2012-03-12 09:30:00,33.91,33.98,33.54,33.71,2318100.0,25.4779,25.5305,25.1999,25.3276,2318100.0
2012-03-12 09:40:00,33.7,34.1,33.7,34.02,3021300.0,25.3201,25.6206,25.3201,25.5605,3021300.0
2012-03-12 09:50:00,34.02,34.04,33.84,33.94,2030900.0,25.5605,25.5755,25.4253,25.5004,2030900.0
2012-03-12 10:00:00,33.94,33.95,33.78,33.79,1548700.0,25.5004,25.5079,25.3802,25.3877,1548700.0
2012-03-12 10:10:00,33.79,33.88,33.77,33.87,1114100.0,25.3877,25.4553,25.3727,25.4478,1114100.0
2012-03-12 10:20:00,33.86,33.9,33.75,33.82,771600.0,25.4403,25.4703,25.3576,25.4102,771600.0
2012-03-12 10:30:00,33.82,33.84,33.73,33.8,932500.0,25.4102,25.4253,25.3426,25.3952,932500.0
2012-03-12 10:40:00,33.8,33.81,33.72,33.72,951700.0,25.3952,25.4027,25.3351,25.3351,951700.0
2012-03-12 10:50:00,33.72,33.86,33.72,33.83,885800.0,25.3351,25.4403,25.3351,25.4178,885800.0
2012-03-12 11:00:00,33.83,33.86,33.74,33.75,611200.0,25.4178,25.4403,25.3501,25.3576,611200.0
2012-03-12 11:10:00,33.75,33.8,33.74,33.79,462000.0,25.3576,25.3952,25.3501,25.3877,462000.0
2012-03-12 11:20:00,33.78,33.82,33.77,33.78,905200.0,25.3802,25.4102,25.3727,25.3802,905200.0
2012-03-12 11:30:00,33.79,33.82,33.77,33.82,790800.0,25.3877,25.4102,25.3727,25.4102,790800.0
2012-03-12 11:40:00,33.81,33.83,33.64,33.7,743800.0,25.4027,25.4178,25.275,25.3201,743800.0
2012-03-12 11:50:00,33.69,33.76,33.65,33.66,579900.0,25.3126,25.3652,25.2825,25.29,579900.0
2012-03-12 12:00:00,33.65,33.77,33.58,33.77,1085600.0,25.2825,25.3727,25.2299,25.3727,1085600.0
2012-03-12 12:10:00,33.77,33.96,33.76,33.89,1463100.0,25.3727,25.5154,25.3652,25.4628,1463100.0
2012-03-12 12:20:00,33.89,33.9,33.81,33.89,611500.0,25.4628,25.4703,25.4027,25.4628,611500.0
2012-03-12 12:30:00,33.89,33.91,33.87,33.9,796900.0,25.4628,25.4779,25.4478,25.4703,796900.0
2012-03-12 12:40:00,33.9,33.95,33.86,33.9,454200.0,25.4703,25.5079,25.4403,25.4703,454200.0
2012-03-12 12:50:00,33.91,33.91,33.86,33.91,436300.0,25.4779,25.4779,25.4403,25.4779,436300.0
2012-03-12 13:00:00,33.9,33.93,33.86,33.92,544100.0,25.4703,25.4929,25.4403,25.4854,544100.0
2012-03-12 13:10:00,33.93,33.97,33.89,33.95,482600.0,25.4929,25.5229,25.4628,25.5079,482600.0
2012-03-12 13:20:00,33.95,34.05,33.95,34.03,695600.0,25.5079,25.583,25.5079,25.568,695600.0
2012-03-12 13:30:00,34.03,34.11,34.01,34.09,969100.0,25.568,25.6281,25.553,25.6131,969100.0
2012-03-12 13:40:00,34.09,34.19,34.06,34.09,766700.0,25.6131,25.6882,25.5906,25.6131,766700.0
2012-03-12 13:50:00,34.09,34.1,34.02,34.02,427500.0,25.6131,25.6206,25.5605,25.5605,427500.0
2012-03-12 14:00:00,34.03,34.04,34.02,34.03,345100.0,25.568,25.5755,25.5605,25.568,345100.0
2012-03-12 14:10:00,34.03,34.11,34.03,34.09,480700.0,25.568,25.6281,25.568,25.6131,480700.0
2012-03-12 14:20:00,34.09,34.18,34.09,34.17,548100.0,25.6131,25.6807,25.6131,25.6732,548100.0
2012-03-12 14:30:00,34.17,34.17,34.12,34.16,668000.0,25.6732,25.6732,25.6356,25.6657,668000.0
2012-03-12 14:40:00,34.16,34.23,34.13,34.19,747700.0,25.6657,25.7183,25.6432,25.6882,747700.0
2012-03-12 14:50:00,34.2,34.22,34.15,34.2,401800.0,25.6957,25.7108,25.6582,25.6957,401800.0
2012-03-12 15:00:00,34.2,34.21,34.17,34.18,540500.0,25.6957,25.7033,25.6732,25.6807,540500.0
2012-03-12 15:10:00,34.18,34.23,34.18,34.23,632000.0,25.6807,25.7183,25.6807,25.7183,632000.0
2012-03-12 15:20:00,34.23,34.25,34.22,34.23,868100.0,25.7183,25.7333,25.7108,25.7183,868100.0
2012-03-12 15:30:00,34.23,34.23,34.18,34.2,1527000.0,25.7183,25.7183,25.6807,25.6957,1527000.0
2012-03-12 15:40:00,34.2,34.28,34.19,34.26,1363100.0,25.6957,25.7559,25.6882,25.7408,1363100.0
2012-03-12 15:50:00,34.26,34.31,34.25,34.31,2254700.0,25.7408,25.7784,25.7333,25.7784,2254700.0
2012-03-13 09:30:00,34.96,35.09,34.87,35.08,5686600.0,26.2668,26.3644,26.1991,26.3569,5686600.0
2012-03-13 09:40:00,35.07,35.29,35.07,35.16,4024800.0,26.3494,26.5147,26.3494,26.417,4024800.0
2012-03-13 09:50:00,35.16,35.19,35.05,35.14,2221800.0,26.417,26.4396,26.3344,26.402,2221800.0
2012-03-13 10:00:00,35.14,35.25,35.06,35.2,1730500.0,26.402,26.4847,26.3419,26.4471,1730500.0
2012-03-13 10:10:00,35.2,35.2,35.15,35.17,1116600.0,26.4471,26.4471,26.4095,26.4245,1116600.0
2012-03-13 10:20:00,35.17,35.23,35.16,35.21,1419300.0,26.4245,26.4696,26.417,26.4546,1419300.0
2012-03-13 10:30:00,35.21,35.32,35.21,35.31,1863500.0,26.4546,26.5372,26.4546,26.5297,1863500.0
2012-03-13 10:40:00,35.31,35.33,35.25,35.27,1061500.0,26.5297,26.5448,26.4847,26.4997,1061500.0
2012-03-13 10:50:00,35.28,35.34,35.28,35.3,1162200.0,26.5072,26.5523,26.5072,26.5222,1162200.0
2012-03-13 11:00:00,35.3,35.31,35.2,35.2,998500.0,26.5222,26.5297,26.4471,26.4471,998500.0
2012-03-13 11:10:00,35.21,35.27,35.17,35.21,920800.0,26.4546,26.4997,26.4245,26.4546,920800.0
2012-03-13 11:20:00,35.21,35.31,35.2,35.3,727000.0,26.4546,26.5297,26.4471,26.5222,727000.0
2012-03-13 11:30:00,35.31,35.4,35.29,35.37,1556800.0,26.5297,26.5974,26.5147,26.5748,1556800.0
2012-03-13 11:40:00,35.37,35.4,35.32,35.33,1180600.0,26.5748,26.5974,26.5372,26.5448,1180600.0
2012-03-13 11:50:00,35.33,35.38,35.31,35.33,1132600.0,26.5448,26.5823,26.5297,26.5448,1132600.0
2012-03-13 12:00:00,35.33,35.33,35.28,35.29,852400.0,26.5448,26.5448,26.5072,26.5147,852400.0
2012-03-13 12:10:00,35.3,35.32,35.28,35.32,537700.0,26.5222,26.5372,26.5072,26.5372,537700.0
2012-03-13 12:20:00,35.31,35.36,35.27,35.33,691600.0,26.5297,26.5673,26.4997,26.5448,691600.0
2012-03-13 12:30:00,35.33,35.38,35.32,35.33,594500.0,26.5448,26.5823,26.5372,26.5448,594500.0
2012-03-13 12:40:00,35.34,35.4,35.31,35.4,642800.0,26.5523,26.5974,26.5297,26.5974,642800.0
2012-03-13 12:50:00,35.4,35.43,35.34,35.36,886900.0,26.5974,26.6199,26.5523,26.5673,886900.0
2012-03-13 13:00:00,35.37,35.41,35.35,35.36,412800.0,26.5748,26.6049,26.5598,26.5673,412800.0
2012-03-13 13:10:00,35.35,35.41,35.35,35.38,408600.0,26.5598,26.6049,26.5598,26.5823,408600.0
2012-03-13 13:20:00,35.39,35.4,35.37,35.38,246600.0,26.5898,26.5974,26.5748,26.5823,246600.0
2012-03-13 13:30:00,35.38,35.39,35.25,35.3,894500.0,26.5823,26.5898,26.4847,26.5222,894500.0
2012-03-13 13:40:00,35.3,35.35,35.3,35.31,319200.0,26.5222,26.5598,26.5222,26.5297,319200.0
2012-03-13 13:50:00,35.32,35.37,35.31,35.37,379200.0,26.5372,26.5748,26.5297,26.5748,379200.0
2012-03-13 14:00:00,35.37,35.41,35.35,35.4,710600.0,26.5748,26.6049,26.5598,26.5974,710600.0
2012-03-13 14:10:00,35.39,35.42,35.34,35.42,994400.0,26.5898,26.6124,26.5523,26.6124,994400.0
2012-03-13 14:20:00,35.42,35.5,35.33,35.36,2259400.0,26.6124,26.6725,26.5448,26.5673,2259400.0
2012-03-13 14:30:00,35.36,35.49,35.36,35.49,1102600.0,26.5673,26.665,26.5673,26.665,1102600.0
2012-03-13 14:40:00,35.49,35.51,35.39,35.4,1568700.0,26.665,26.68,26.5898,26.5974,1568700.0
2012-03-13 14:50:00,35.4,35.47,35.36,35.47,1460000.0,26.5974,26.6499,26.5673,26.6499,1460000.0
2012-03-13 15:00:00,35.47,35.97,35.43,35.92,5148100.0,26.6499,27.0256,26.6199,26.988,5148100.0
2012-03-13 15:10:00,35.92,36.29,35.88,36.25,5149300.0,26.988,27.266,26.958,27.236,5149300.0
2012-03-13 15:20:00,36.25,36.72,36.21,36.39,6280100.0,27.236,27.5891,27.2059,27.3412,6280100.0
2012-03-13 15:30:00,36.39,36.69,36.37,36.51,4787800.0,27.3412,27.5666,27.3262,27.4313,4787800.0
2012-03-13 15:40:00,36.52,36.6,36.22,36.3,5581300.0,27.4389,27.499,27.2134,27.2736,5581300.0
2012-03-13 15:50:00,36.3,36.5,36.16,36.45,8741000.0,27.2736,27.4238,27.1684,27.3863,8741000.0
2012-03-14 09:30:00,35.25,35.6,35.01,35.12,11918200.0,26.4847,26.7476,26.3043,26.387,11918200.0
2012-03-14 09:40:00,35.12,35.45,34.94,35.32,8730700.0,26.387,26.6349,26.2517,26.5372,8730700.0
2012-03-14 09:50:00,35.31,35.45,35.2,35.43,3737200.0,26.5297,26.6349,26.4471,26.6199,3737200.0
2012-03-14 10:00:00,35.43,35.8,35.31,35.8,5561600.0,26.6199,26.8979,26.5297,26.8979,5561600.0
2012-03-14 10:10:00,35.79,36.1,35.79,36.03,6198700.0,26.8904,27.1233,26.8904,27.0707,6198700.0
2012-03-14 10:20:00,36.03,36.05,35.41,35.51,8082200.0,27.0707,27.0857,26.6049,26.68,8082200.0
2012-03-14 10:30:00,35.51,35.56,35.26,35.45,6399800.0,26.68,26.7176,26.4922,26.6349,6399800.0
2012-03-14 10:40:00,35.45,35.52,35.23,35.29,3677200.0,26.6349,26.6875,26.4696,26.5147,3677200.0
2012-03-14 10:50:00,35.29,35.3,34.88,35.08,7104800.0,26.5147,26.5222,26.2067,26.3569,7104800.0
2012-03-14 11:00:00,35.08,35.14,34.93,35.09,3151100.0,26.3569,26.402,26.2442,26.3644,3151100.0
2012-03-14 11:10:00,35.09,35.15,34.94,34.96,2087600.0,26.3644,26.4095,26.2517,26.2668,2087600.0
2012-03-14 11:20:00,34.96,35.16,34.94,35.1,1488300.0,26.2668,26.417,26.2517,26.372,1488300.0
2012-03-14 11:30:00,35.1,35.24,34.99,35.23,1916700.0,26.372,26.4771,26.2893,26.4696,1916700.0
2012-03-14 11:40:00,35.24,35.27,35.16,35.26,1683700.0,26.4771,26.4997,26.417,26.4922,1683700.0
2012-03-14 11:50:00,35.27,35.39,35.23,35.38,1199200.0,26.4997,26.5898,26.4696,26.5823,1199200.0
2012-03-14 12:00:00,35.38,35.48,35.3,35.31,1981600.0,26.5823,26.6575,26.5222,26.5297,1981600.0
2012-03-14 12:10:00,35.31,35.35,35.2,35.21,1033000.0,26.5297,26.5598,26.4471,26.4546,1033000.0
2012-03-14 12:20:00,35.21,35.23,35.11,35.14,1048100.0,26.4546,26.4696,26.3795,26.402,1048100.0
2012-03-14 12:30:00,35.14,35.25,35.07,35.22,683600.0,26.402,26.4847,26.3494,26.4621,683600.0
2012-03-14 12:40:00,35.22,35.25,35.12,35.17,893000.0,26.4621,26.4847,26.387,26.4245,893000.0
2012-03-14 12:50:00,35.17,35.22,35.16,35.17,798300.0,26.4245,26.4621,26.417,26.4245,798300.0
2012-03-14 13:00:00,35.17,35.22,35.09,35.21,1202500.0,26.4245,26.4621,26.3644,26.4546,1202500.0
2012-03-14 13:10:00,35.21,35.35,35.2,35.33,991600.0,26.4546,26.5598,26.4471,26.5448,991600.0
2012-03-14 13:20:00,35.34,35.43,35.3,35.43,975400.0,26.5523,26.6199,26.5222,26.6199,975400.0
2012-03-14 13:30:00,35.42,35.43,35.18,35.2,2237600.0,26.6124,26.6199,26.4321,26.4471,2237600.0
2012-03-14 13:40:00,35.2,35.34,35.19,35.32,1859900.0,26.4471,26.5523,26.4396,26.5372,1859900.0
2012-03-14 13:50:00,35.32,35.33,35.09,35.1,1331300.0,26.5372,26.5448,26.3644,26.372,1331300.0
2012-03-14 14:00:00,35.1,35.23,35.1,35.22,942200.0,26.372,26.4696,26.372,26.4621,942200.0
2012-03-14 14:10:00,35.21,35.23,35.03,35.08,1146000.0,26.4546,26.4696,26.3194,26.3569,1146000.0
2012-03-14 14:20:00,35.09,35.16,35.02,35.12,704000.0,26.3644,26.417,26.3118,26.387,704000.0
2012-03-14 14:30:00,35.12,35.25,35.09,35.22,890000.0,26.387,26.4847,26.3644,26.4621,890000.0
2012-03-14 14:40:00,35.21,35.25,35.1,35.23,934500.0,26.4546,26.4847,26.372,26.4696,934500.0
2012-03-14 14:50:00,35.23,35.25,35.19,35.2,409700.0,26.4696,26.4847,26.4396,26.4471,409700.0
2012-03-14 15:00:00,35.21,35.21,35.14,35.18,561900.0,26.4546,26.4546,26.402,26.4321,561900.0
2012-03-14 15:10:00,35.19,35.23,35.09,35.1,1340100.0,26.4396,26.4696,26.3644,26.372,1340100.0
2012-03-14 15:20:00,35.09,35.27,35.09,35.26,1804700.0,26.3644,26.4997,26.3644,26.4922,1804700.0
2012-03-14 15:30:00,35.27,35.33,35.18,35.24,1827100.0,26.4997,26.5448,26.4321,26.4771,1827100.0
2012-03-14 15:40:00,35.24,35.25,35.15,35.22,1909100.0,26.4771,26.4847,26.4095,26.4621,1909100.0
2012-03-14 15:50:00,35.21,35.23,35.16,35.2,3266200.0,26.4546,26.4696,26.417,26.4471,3266200.0
2012-03-15 09:30:00,35.49,35.54,35.18,35.18,2407300.0,26.665,26.7025,26.4321,26.4321,2407300.0
2012-03-15 09:40:00,35.18,35.38,35.08,35.3,1825200.0,26.4321,26.5823,26.3569,26.5222,1825200.0
2012-03-15 09:50:00,35.3,35.78,35.29,35.7,2514500.0,26.5222,26.8829,26.5147,26.8228,2514500.0
2012-03-15 10:00:00,35.7,35.83,35.6,35.71,3443800.0,26.8228,26.9204,26.7476,26.8303,3443800.0
2012-03-15 10:10:00,35.72,35.98,35.63,35.98,3306600.0,26.8378,27.0331,26.7702,27.0331,3306600.0
2012-03-15 10:20:00,35.98,35.98,35.81,35.86,1607400.0,27.0331,27.0331,26.9054,26.943,1607400.0
2012-03-15 10:30:00,35.87,36.0,35.87,35.94,1770900.0,26.9505,27.0482,26.9505,27.0031,1770900.0
2012-03-15 10:40:00,35.94,36.0,35.82,35.94,1830100.0,27.0031,27.0482,26.9129,27.0031,1830100.0
2012-03-15 10:50:00,35.95,35.99,35.83,35.87,1139400.0,27.0106,27.0406,26.9204,26.9505,1139400.0
2012-03-15 11:00:00,35.88,35.94,35.81,35.89,1141700.0,26.958,27.0031,26.9054,26.9655,1141700.0
2012-03-15 11:10:00,35.89,35.93,35.8,35.81,1124000.0,26.9655,26.9956,26.8979,26.9054,1124000.0
2012-03-15 11:20:00,35.81,35.94,35.81,35.94,951400.0,26.9054,27.0031,26.9054,27.0031,951400.0
2012-03-15 11:30:00,35.94,35.98,35.86,35.91,886100.0,27.0031,27.0331,26.943,26.9805,886100.0
2012-03-15 11:40:00,35.91,36.05,35.91,35.99,1476400.0,26.9805,27.0857,26.9805,27.0406,1476400.0
2012-03-15 11:50:00,36.0,36.01,35.92,35.95,638900.0,27.0482,27.0557,26.988,27.0106,638900.0
2012-03-15 12:00:00,35.95,36.09,35.94,36.09,1486700.0,27.0106,27.1158,27.0031,27.1158,1486700.0
2012-03-15 12:10:00,36.09,36.23,36.06,36.21,2348500.0,27.1158,27.221,27.0932,27.2059,2348500.0
2012-03-15 12:20:00,36.21,36.33,36.19,36.29,1780100.0,27.2059,27.2961,27.1909,27.266,1780100.0
2012-03-15 12:30:00,36.3,36.36,36.24,36.34,1450600.0,27.2736,27.3186,27.2285,27.3036,1450600.0
2012-03-15 12:40:00,36.33,36.44,36.33,36.35,1069000.0,27.2961,27.3787,27.2961,27.3111,1069000.0
2012-03-15 12:50:00,36.35,36.41,36.34,36.37,1148300.0,27.3111,27.3562,27.3036,27.3262,1148300.0
2012-03-15 13:00:00,36.37,36.37,36.2,36.27,1377900.0,27.3262,27.3262,27.1984,27.251,1377900.0
2012-03-15 13:10:00,36.27,36.42,36.27,36.32,1082300.0,27.251,27.3637,27.251,27.2886,1082300.0
2012-03-15 13:20:00,36.31,36.43,36.29,36.39,1556600.0,27.2811,27.3712,27.266,27.3412,1556600.0
2012-03-15 13:30:00,36.4,36.43,36.35,36.37,884500.0,27.3487,27.3712,27.3111,27.3262,884500.0
2012-03-15 13:40:00,36.37,36.45,36.36,36.44,895700.0,27.3262,27.3863,27.3186,27.3787,895700.0
2012-03-15 13:50:00,36.45,36.59,36.43,36.43,2519400.0,27.3863,27.4914,27.3712,27.3712,2519400.0
2012-03-15 14:00:00,36.44,36.52,36.4,36.5,944200.0,27.3787,27.4389,27.3487,27.4238,944200.0
2012-03-15 14:10:00,36.49,36.5,36.45,36.47,522400.0,27.4163,27.4238,27.3863,27.4013,522400.0
2012-03-15 14:20:00,36.47,36.49,36.41,36.47,798300.0,27.4013,27.4163,27.3562,27.4013,798300.0
2012-03-15 14:30:00,36.47,36.48,36.38,36.39,781800.0,27.4013,27.4088,27.3337,27.3412,781800.0
2012-03-15 14:40:00,36.38,36.4,36.29,36.3,908500.0,27.3337,27.3487,27.266,27.2736,908500.0
2012-03-15 14:50:00,36.3,36.35,36.28,36.33,815800.0,27.2736,27.3111,27.2585,27.2961,815800.0
2012-03-15 15:00:00,36.33,36.4,36.32,36.35,1044900.0,27.2961,27.3487,27.2886,27.3111,1044900.0
2012-03-15 15:10:00,36.35,36.39,36.27,36.34,1019000.0,27.3111,27.3412,27.251,27.3036,1019000.0
2012-03-15 15:20:00,36.34,36.39,36.31,36.37,1214500.0,27.3036,27.3412,27.2811,27.3262,1214500.0
2012-03-15 15:30:00,36.37,36.42,36.28,36.29,1794800.0,27.3262,27.3637,27.2585,27.266,1794800.0
2012-03-15 15:40:00,36.28,36.33,36.2,36.23,1647800.0,27.2585,27.2961,27.1984,27.221,1647800.0
2012-03-15 15:50:00,36.23,36.29,36.21,36.27,2592400.0,27.221,27.266,27.2059,27.251,2592400.0
2012-03-16 09:30:00,36.49,36.7,36.4,36.5,6524400.0,27.4163,27.5741,27.3487,27.4238,6524400.0
2012-03-16 09:40:00,36.52,36.75,36.51,36.57,1978200.0,27.4389,27.6117,27.4313,27.4764,1978200.0
2012-03-16 09:50:00,36.57,36.57,36.27,36.44,2007100.0,27.4764,27.4764,27.251,27.3787,2007100.0
2012-03-16 10:00:00,36.45,36.62,36.35,36.57,1569600.0,27.3863,27.514,27.3111,27.4764,1569600.0
2012-03-16 10:10:00,36.57,36.58,36.39,36.4,1053000.0,27.4764,27.4839,27.3412,27.3487,1053000.0
2012-03-16 10:20:00,36.4,36.59,36.39,36.58,1130800.0,27.3487,27.4914,27.3412,27.4839,1130800.0
2012-03-16 10:30:00,36.57,36.58,36.47,36.54,852200.0,27.4764,27.4839,27.4013,27.4539,852200.0
2012-03-16 10:40:00,36.54,36.58,36.48,36.58,1192700.0,27.4539,27.4839,27.4088,27.4839,1192700.0
2012-03-16 10:50:00,36.58,36.65,36.54,36.65,874200.0,27.4839,27.5365,27.4539,27.5365,874200.0
2012-03-16 11:00:00,36.65,36.77,36.64,36.76,1317900.0,27.5365,27.6267,27.529,27.6192,1317900.0
2012-03-16 11:10:00,36.75,36.8,36.61,36.61,1382400.0,27.6117,27.6492,27.5065,27.5065,1382400.0
2012-03-16 11:20:00,36.61,36.64,36.54,36.63,934500.0,27.5065,27.529,27.4539,27.5215,934500.0
2012-03-16 11:30:00,36.63,36.63,36.53,36.57,727600.0,27.5215,27.5215,27.4464,27.4764,727600.0
2012-03-16 11:40:00,36.58,36.59,36.52,36.53,604600.0,27.4839,27.4914,27.4389,27.4464,604600.0
2012-03-16 11:50:00,36.52,36.68,36.52,36.63,516600.0,27.4389,27.5591,27.4389,27.5215,516600.0
2012-03-16 12:00:00,36.63,36.65,36.57,36.61,375500.0,27.5215,27.5365,27.4764,27.5065,375500.0
2012-03-16 12:10:00,36.61,36.63,36.44,36.44,727700.0,27.5065,27.5215,27.3787,27.3787,727700.0
2012-03-16 12:20:00,36.45,36.47,36.4,36.4,922700.0,27.3863,27.4013,27.3487,27.3487,922700.0
2012-03-16 12:30:00,36.41,36.42,36.35,36.36,641100.0,27.3562,27.3637,27.3111,27.3186,641100.0
2012-03-16 12:40:00,36.36,36.44,36.36,36.41,732600.0,27.3186,27.3787,27.3186,27.3562,732600.0
2012-03-16 12:50:00,36.41,36.46,36.39,36.4,556400.0,27.3562,27.3938,27.3412,27.3487,556400.0
2012-03-16 13:00:00,36.4,36.49,36.38,36.47,379400.0,27.3487,27.4163,27.3337,27.4013,379400.0
2012-03-16 13:10:00,36.48,36.48,36.43,36.45,348100.0,27.4088,27.4088,27.3712,27.3863,348100.0
2012-03-16 13:20:00,36.45,36.5,36.44,36.48,384900.0,27.3863,27.4238,27.3787,27.4088,384900.0
2012-03-16 13:30:00,36.49,36.59,36.48,36.58,810100.0,27.4163,27.4914,27.4088,27.4839,810100.0
2012-03-16 13:40:00,36.58,36.58,36.43,36.44,592800.0,27.4839,27.4839,27.3712,27.3787,592800.0
2012-03-16 13:50:00,36.44,36.55,36.43,36.54,502000.0,27.3787,27.4614,27.3712,27.4539,502000.0
2012-03-16 14:00:00,36.55,36.57,36.48,36.53,367500.0,27.4614,27.4764,27.4088,27.4464,367500.0
2012-03-16 14:10:00,36.53,36.53,36.48,36.5,524800.0,27.4464,27.4464,27.4088,27.4238,524800.0
2012-03-16 14:20:00,36.5,36.5,36.44,36.49,297400.0,27.4238,27.4238,27.3787,27.4163,297400.0
2012-03-16 14:30:00,36.5,36.52,36.48,36.48,448900.0,27.4238,27.4389,27.4088,27.4088,448900.0
2012-03-16 14:40:00,36.48,36.54,36.48,36.51,459700.0,27.4088,27.4539,27.4088,27.4313,459700.0
2012-03-16 14:50:00,36.51,36.54,36.47,36.49,556800.0,27.4313,27.4539,27.4013,27.4163,556800.0
2012-03-16 15:00:00,36.49,36.53,36.46,36.48,482100.0,27.4163,27.4464,27.3938,27.4088,482100.0
2012-03-16 15:10:00,36.49,36.51,36.36,36.39,924300.0,27.4163,27.4313,27.3186,27.3412,924300.0
2012-03-16 15:20:00,36.39,36.5,36.37,36.5,891600.0,27.3412,27.4238,27.3262,27.4238,891600.0
2012-03-16 15:30:00,36.5,36.5,36.42,36.5,844200.0,27.4238,27.4238,27.3637,27.4238,844200.0
2012-03-16 15:40:00,36.5,36.63,36.49,36.61,1679900.0,27.4238,27.5215,27.4163,27.5065,1679900.0
2012-03-16 15:50:00,36.62,36.66,36.57,36.65,2265100.0,27.514,27.544,27.4764,27.5365,2265100.0
2012-03-19 09:30:00,36.78,36.8,36.54,36.77,2042300.0,27.6342,27.6492,27.4539,27.6267,2042300.0
2012-03-19 09:40:00,36.77,37.48,36.74,37.47,4029000.0,27.6267,28.1601,27.6041,28.1526,4029000.0
2012-03-19 09:50:00,37.47,37.79,37.44,37.7,4421000.0,28.1526,28.393,28.1301,28.3254,4421000.0
2012-03-19 10:00:00,37.69,37.74,37.47,37.61,3742600.0,28.3179,28.3555,28.1526,28.2578,3742600.0
2012-03-19 10:10:00,37.61,37.69,37.53,37.56,2489800.0,28.2578,28.3179,28.1977,28.2202,2489800.0
2012-03-19 10:20:00,37.56,37.8,37.48,37.76,2908000.0,28.2202,28.4006,28.1601,28.3705,2908000.0
2012-03-19 10:30:00,37.75,37.99,37.75,37.95,2700200.0,28.363,28.5433,28.363,28.5133,2700200.0
2012-03-19 10:40:00,37.95,37.99,37.83,37.92,1587700.0,28.5133,28.5433,28.4231,28.4907,1587700.0
2012-03-19 10:50:00,37.92,38.0,37.87,37.88,1777400.0,28.4907,28.5508,28.4532,28.4607,1777400.0
2012-03-19 11:00:00,37.88,38.18,37.84,38.15,2643600.0,28.4607,28.6861,28.4306,28.6635,2643600.0
2012-03-19 11:10:00,38.15,38.22,38.0,38.04,2274000.0,28.6635,28.7161,28.5508,28.5809,2274000.0
2012-03-19 11:20:00,38.03,38.13,38.0,38.04,1328000.0,28.5734,28.6485,28.5508,28.5809,1328000.0
2012-03-19 11:30:00,38.04,38.05,37.91,37.98,1412200.0,28.5809,28.5884,28.4832,28.5358,1412200.0
2012-03-19 11:40:00,37.99,38.18,37.96,38.1,2010100.0,28.5433,28.6861,28.5208,28.626,2010100.0
2012-03-19 11:50:00,38.1,38.26,38.05,38.23,1810500.0,28.626,28.7462,28.5884,28.7236,1810500.0
2012-03-19 12:00:00,38.23,38.4,38.2,38.35,1903800.0,28.7236,28.8514,28.7011,28.8138,1903800.0
2012-03-19 12:10:00,38.35,38.4,38.25,38.27,1101900.0,28.8138,28.8514,28.7387,28.7537,1101900.0
2012-03-19 12:20:00,38.28,38.33,38.2,38.22,784200.0,28.7612,28.7988,28.7011,28.7161,784200.0
2012-03-19 12:30:00,38.21,38.3,38.2,38.26,703700.0,28.7086,28.7762,28.7011,28.7462,703700.0
2012-03-19 12:40:00,38.26,38.29,38.18,38.2,955200.0,28.7462,28.7687,28.6861,28.7011,955200.0
2012-03-19 12:50:00,38.19,38.27,38.16,38.26,506100.0,28.6936,28.7537,28.671,28.7462,506100.0
2012-03-19 13:00:00,38.27,38.27,38.15,38.16,887800.0,28.7537,28.7537,28.6635,28.671,887800.0
2012-03-19 13:10:00,38.16,38.18,38.12,38.13,657400.0,28.671,28.6861,28.641,28.6485,657400.0
2012-03-19 13:20:00,38.13,38.23,38.07,38.2,744100.0,28.6485,28.7236,28.6034,28.7011,744100.0
2012-03-19 13:30:00,38.2,38.38,38.19,38.29,1101200.0,28.7011,28.8363,28.6936,28.7687,1101200.0
2012-03-19 13:40:00,38.29,38.34,38.21,38.24,602100.0,28.7687,28.8063,28.7086,28.7312,602100.0
2012-03-19 13:50:00,38.25,38.25,38.05,38.07,866800.0,28.7387,28.7387,28.5884,28.6034,866800.0
2012-03-19 14:00:00,38.07,38.09,38.01,38.03,864700.0,28.6034,28.6185,28.5583,28.5734,864700.0
2012-03-19 14:10:00,38.02,38.04,37.85,37.87,1219500.0,28.5659,28.5809,28.4381,28.4532,1219500.0
2012-03-19 14:20:00,37.87,37.96,37.81,37.9,1398400.0,28.4532,28.5208,28.4081,28.4757,1398400.0
2012-03-19 14:30:00,37.89,37.93,37.71,37.76,1247100.0,28.4682,28.4982,28.3329,28.3705,1247100.0
2012-03-19 14:40:00,37.76,37.77,37.64,37.73,1025600.0,28.3705,28.378,28.2803,28.348,1025600.0
2012-03-19 14:50:00,37.74,37.76,37.38,37.47,1946100.0,28.3555,28.3705,28.085,28.1526,1946100.0
2012-03-19 15:00:00,37.48,37.59,37.2,37.25,2196500.0,28.1601,28.2428,27.9498,27.9873,2196500.0
2012-03-19 15:10:00,37.24,37.38,37.15,37.3,1891000.0,27.9798,28.085,27.9122,28.0249,1891000.0
2012-03-19 15:20:00,37.3,37.4,37.08,37.16,1914600.0,28.0249,28.1,27.8596,27.9197,1914600.0
2012-03-19 15:30:00,37.16,37.3,37.13,37.13,1637200.0,27.9197,28.0249,27.8972,27.8972,1637200.0
2012-03-19 15:40:00,37.13,37.21,37.0,37.15,2734100.0,27.8972,27.9573,27.7995,27.9122,2734100.0
2012-03-19 15:50:00,37.15,37.17,37.07,37.17,2881200.0,27.9122,27.9272,27.8521,27.9272,2881200.0
2012-03-20 09:30:00,36.87,37.29,36.78,37.18,2940100.0,27.7018,28.0174,27.6342,27.9347,2940100.0
2012-03-20 09:40:00,37.18,37.18,36.72,36.81,2485400.0,27.9347,27.9347,27.5891,27.6567,2485400.0
2012-03-20 09:50:00,36.81,37.42,36.8,37.19,2472000.0,27.6567,28.1151,27.6492,27.9422,2472000.0
2012-03-20 10:00:00,37.2,37.43,37.07,37.38,2066100.0,27.9498,28.1226,27.8521,28.085,2066100.0
2012-03-20 10:10:00,37.39,37.57,37.29,37.52,3014400.0,28.0925,28.2278,28.0174,28.1902,3014400.0
2012-03-20 10:20:00,37.5,37.55,37.38,37.48,1710800.0,28.1752,28.2127,28.085,28.1601,1710800.0
2012-03-20 10:30:00,37.47,37.78,37.47,37.6,1912600.0,28.1526,28.3855,28.1526,28.2503,1912600.0
2012-03-20 10:40:00,37.6,37.79,37.56,37.76,1326600.0,28.2503,28.393,28.2202,28.3705,1326600.0
2012-03-20 10:50:00,37.76,37.82,37.6,37.63,1148800.0,28.3705,28.4156,28.2503,28.2728,1148800.0
2012-03-20 11:00:00,37.64,37.77,37.62,37.73,819300.0,28.2803,28.378,28.2653,28.348,819300.0
2012-03-20 11:10:00,37.74,37.77,37.62,37.75,864900.0,28.3555,28.378,28.2653,28.363,864900.0
2012-03-20 11:20:00,37.74,37.85,37.72,37.8,1028600.0,28.3555,28.4381,28.3405,28.4006,1028600.0
2012-03-20 11:30:00,37.8,37.83,37.7,37.81,1386100.0,28.4006,28.4231,28.3254,28.4081,1386100.0
2012-03-20 11:40:00,37.82,37.83,36.89,37.75,1127500.0,28.4156,28.4231,27.7168,28.363,1127500.0
2012-03-20 11:50:00,37.75,37.77,37.65,37.75,1452800.0,28.363,28.378,28.2879,28.363,1452800.0
2012-03-20 12:00:00,37.75,37.94,37.73,37.9,1166500.0,28.363,28.5058,28.348,28.4757,1166500.0
2012-03-20 12:10:00,37.89,38.02,37.89,37.95,1873400.0,28.4682,28.5659,28.4682,28.5133,1873400.0
2012-03-20 12:20:00,37.95,37.95,37.85,37.88,627400.0,28.5133,28.5133,28.4381,28.4607,627400.0
2012-03-20 12:30:00,37.88,37.92,37.86,37.91,548800.0,28.4607,28.4907,28.4456,28.4832,548800.0
2012-03-20 12:40:00,37.91,37.96,37.81,37.83,615400.0,28.4832,28.5208,28.4081,28.4231,615400.0
2012-03-20 12:50:00,37.83,37.92,37.82,37.92,537300.0,28.4231,28.4907,28.4156,28.4907,537300.0
2012-03-20 13:00:00,37.92,37.98,37.87,37.98,578200.0,28.4907,28.5358,28.4532,28.5358,578200.0
2012-03-20 13:10:00,37.98,38.0,37.93,37.96,585100.0,28.5358,28.5508,28.4982,28.5208,585100.0
2012-03-20 13:20:00,37.96,37.99,37.92,37.98,544800.0,28.5208,28.5433,28.4907,28.5358,544800.0
2012-03-20 13:30:00,37.98,37.98,37.94,37.95,371200.0,28.5358,28.5358,28.5058,28.5133,371200.0
2012-03-20 13:40:00,37.95,38.09,37.93,38.08,865100.0,28.5133,28.6185,28.4982,28.6109,865100.0
2012-03-20 13:50:00,38.07,38.2,38.06,38.19,1084300.0,28.6034,28.7011,28.5959,28.6936,1084300.0
2012-03-20 14:00:00,38.19,38.2,38.03,38.03,1577700.0,28.6936,28.7011,28.5734,28.5734,1577700.0
2012-03-20 14:10:00,38.03,38.19,37.94,38.18,1316800.0,28.5734,28.6936,28.5058,28.6861,1316800.0
2012-03-20 14:20:00,38.19,38.19,38.09,38.17,664800.0,28.6936,28.6936,28.6185,28.6786,664800.0
2012-03-20 14:30:00,38.18,38.33,38.16,38.33,1701100.0,28.6861,28.7988,28.671,28.7988,1701100.0
2012-03-20 14:40:00,38.33,38.39,38.23,38.23,1080600.0,28.7988,28.8439,28.7236,28.7236,1080600.0
2012-03-20 14:50:00,38.23,38.3,38.2,38.29,565900.0,28.7236,28.7762,28.7011,28.7687,565900.0
2012-03-20 15:00:00,38.29,38.35,38.27,38.32,793200.0,28.7687,28.8138,28.7537,28.7913,793200.0
2012-03-20 15:10:00,38.31,38.35,38.25,38.26,725400.0,28.7837,28.8138,28.7387,28.7462,725400.0
2012-03-20 15:20:00,38.26,38.38,38.26,38.37,2772400.0,28.7462,28.8363,28.7462,28.8288,2772400.0
2012-03-20 15:30:00,38.37,38.39,38.24,38.24,1182800.0,28.8288,28.8439,28.7312,28.7312,1182800.0
2012-03-20 15:40:00,38.24,38.25,37.88,37.97,2833600.0,28.7312,28.7387,28.4607,28.5283,2833600.0
2012-03-20 15:50:00,37.97,38.14,37.96,38.09,3576000.0,28.5283,28.656,28.5208,28.6185,3576000.0
2012-03-21 09:30:00,38.21,38.29,37.89,38.22,3586700.0,28.7086,28.7687,28.4682,28.7161,3586700.0
2012-03-21 09:40:00,38.22,38.32,38.02,38.11,2242800.0,28.7161,28.7913,28.5659,28.6335,2242800.0
2012-03-21 09:50:00,38.1,38.1,37.76,37.82,2769600.0,28.626,28.626,28.3705,28.4156,2769600.0
2012-03-21 10:00:00,37.81,37.84,37.36,37.39,3747900.0,28.4081,28.4306,28.07,28.0925,3747900.0
2012-03-21 10:10:00,37.39,37.84,37.32,37.68,2725900.0,28.0925,28.4306,28.0399,28.3104,2725900.0
2012-03-21 10:20:00,37.69,37.82,37.6,37.69,1185500.0,28.3179,28.4156,28.2503,28.3179,1185500.0
2012-03-21 10:30:00,37.69,37.76,37.63,37.75,1036000.0,28.3179,28.3705,28.2728,28.363,1036000.0
2012-03-21 10:40:00,37.76,37.76,37.45,37.54,1150000.0,28.3705,28.3705,28.1376,28.2052,1150000.0
2012-03-21 10:50:00,37.54,37.69,37.52,37.57,1261000.0,28.2052,28.3179,28.1902,28.2278,1261000.0
2012-03-21 11:00:00,37.56,37.69,37.47,37.65,1582000.0,28.2202,28.3179,28.1526,28.2879,1582000.0
2012-03-21 11:10:00,37.65,37.68,37.57,37.61,780400.0,28.2879,28.3104,28.2278,28.2578,780400.0
2012-03-21 11:20:00,37.61,37.74,37.57,37.66,1180500.0,28.2578,28.3555,28.2278,28.2954,1180500.0
2012-03-21 11:30:00,37.66,37.8,37.65,37.76,959800.0,28.2954,28.4006,28.2879,28.3705,959800.0
2012-03-21 11:40:00,37.75,37.89,37.71,37.71,1136900.0,28.363,28.4682,28.3329,28.3329,1136900.0
2012-03-21 11:50:00,37.71,37.73,37.58,37.59,730800.0,28.3329,28.348,28.2353,28.2428,730800.0
2012-03-21 12:00:00,37.59,37.67,37.5,37.67,1107700.0,28.2428,28.3029,28.1752,28.3029,1107700.0
2012-03-21 12:10:00,37.67,37.75,37.64,37.7,869100.0,28.3029,28.363,28.2803,28.3254,869100.0
2012-03-21 12:20:00,37.72,37.77,37.66,37.69,566400.0,28.3405,28.378,28.2954,28.3179,566400.0
2012-03-21 12:30:00,37.69,37.72,37.64,37.68,730900.0,28.3179,28.3405,28.2803,28.3104,730900.0
2012-03-21 12:40:00,37.67,37.74,37.66,37.73,972600.0,28.3029,28.3555,28.2954,28.348,972600.0
2012-03-21 12:50:00,37.73,37.74,37.61,37.63,601300.0,28.348,28.3555,28.2578,28.2728,601300.0
2012-03-21 13:00:00,37.63,37.68,37.62,37.65,523300.0,28.2728,28.3104,28.2653,28.2879,523300.0
2012-03-21 13:10:00,37.65,37.67,37.57,37.64,653700.0,28.2879,28.3029,28.2278,28.2803,653700.0
2012-03-21 13:20:00,37.64,37.67,37.58,37.67,274800.0,28.2803,28.3029,28.2353,28.3029,274800.0
2012-03-21 13:30:00,37.66,37.67,37.59,37.65,358400.0,28.2954,28.3029,28.2428,28.2879,358400.0
2012-03-21 13:40:00,37.65,37.72,37.62,37.71,450400.0,28.2879,28.3405,28.2653,28.3329,450400.0
2012-03-21 13:50:00,37.71,37.84,37.71,37.74,1000400.0,28.3329,28.4306,28.3329,28.3555,1000400.0
2012-03-21 14:00:00,37.74,37.86,37.73,37.83,769300.0,28.3555,28.4456,28.348,28.4231,769300.0
2012-03-21 14:10:00,37.83,37.9,37.8,37.88,815900.0,28.4231,28.4757,28.4006,28.4607,815900.0
2012-03-21 14:20:00,37.87,37.89,37.78,37.8,550600.0,28.4532,28.4682,28.3855,28.4006,550600.0
2012-03-21 14:30:00,37.8,37.92,37.76,37.81,790900.0,28.4006,28.4907,28.3705,28.4081,790900.0
2012-03-21 14:40:00,37.82,37.83,37.73,37.74,437200.0,28.4156,28.4231,28.348,28.3555,437200.0
2012-03-21 14:50:00,37.75,37.78,37.68,37.78,665400.0,28.363,28.3855,28.3104,28.3855,665400.0
2012-03-21 15:00:00,37.78,37.89,37.74,37.84,760600.0,28.3855,28.4682,28.3555,28.4306,760600.0
2012-03-21 15:10:00,37.83,37.89,37.76,37.82,642900.0,28.4231,28.4682,28.3705,28.4156,642900.0
2012-03-21 15:20:00,37.83,37.84,37.77,37.83,393800.0,28.4231,28.4306,28.378,28.4231,393800.0
2012-03-21 15:30:00,37.83,37.87,37.8,37.84,671700.0,28.4231,28.4532,28.4006,28.4306,671700.0
2012-03-21 15:40:00,37.84,37.86,37.81,37.84,1006900.0,28.4306,28.4456,28.4081,28.4306,1006900.0
2012-03-21 15:50:00,37.83,37.85,37.78,37.81,1981000.0,28.4231,28.4381,28.3855,28.4081,1981000.0
2012-03-22 09:30:00,37.28,37.4,37.1,37.29,2985700.0,28.0099,28.1,27.8746,28.0174,2985700.0
2012-03-22 09:40:00,37.29,37.49,37.29,37.41,2542500.0,28.0174,28.1676,28.0174,28.1075,2542500.0
2012-03-22 09:50:00,37.41,37.48,37.26,37.34,1239400.0,28.1075,28.1601,27.9948,28.0549,1239400.0
2012-03-22 10:00:00,37.35,37.5,37.33,37.37,1365100.0,28.0625,28.1752,28.0474,28.0775,1365100.0
2012-03-22 10:10:00,37.36,37.45,37.27,37.35,1191500.0,28.07,28.1376,28.0024,28.0625,1191500.0
2012-03-22 10:20:00,37.35,37.39,37.3,37.36,841200.0,28.0625,28.0925,28.0249,28.07,841200.0
2012-03-22 10:30:00,37.36,37.38,37.27,37.34,970600.0,28.07,28.085,28.0024,28.0549,970600.0
2012-03-22 10:40:00,37.33,37.38,37.26,37.29,1052100.0,28.0474,28.085,27.9948,28.0174,1052100.0
2012-03-22 10:50:00,37.29,37.3,37.2,37.27,949700.0,28.0174,28.0249,27.9498,28.0024,949700.0
2012-03-22 11:00:00,37.27,37.31,37.2,37.21,1031500.0,28.0024,28.0324,27.9498,27.9573,1031500.0
2012-03-22 11:10:00,37.2,37.26,37.01,37.02,2209500.0,27.9498,27.9948,27.807,27.8145,2209500.0
2012-03-22 11:20:00,37.02,37.25,37.01,37.2,1941500.0,27.8145,27.9873,27.807,27.9498,1941500.0
2012-03-22 11:30:00,37.2,37.2,37.06,37.11,1405300.0,27.9498,27.9498,27.8446,27.8821,1405300.0
2012-03-22 11:40:00,37.11,37.12,37.03,37.06,1049300.0,27.8821,27.8897,27.822,27.8446,1049300.0
2012-03-22 11:50:00,37.06,37.09,37.03,37.09,930500.0,27.8446,27.8671,27.822,27.8671,930500.0
2012-03-22 12:00:00,37.09,37.11,37.04,37.04,703400.0,27.8671,27.8821,27.8295,27.8295,703400.0
2012-03-22 12:10:00,37.05,37.05,37.0,37.02,768300.0,27.8371,27.8371,27.7995,27.8145,768300.0
2012-03-22 12:20:00,37.02,37.02,36.88,36.89,1577800.0,27.8145,27.8145,27.7093,27.7168,1577800.0
2012-03-22 12:30:00,36.89,36.92,36.85,36.9,1029600.0,27.7168,27.7394,27.6868,27.7244,1029600.0
2012-03-22 12:40:00,36.91,36.98,36.89,36.96,465900.0,27.7319,27.7845,27.7168,27.7694,465900.0
2012-03-22 12:50:00,36.98,37.18,36.97,37.14,1235100.0,27.7845,27.9347,27.777,27.9047,1235100.0
2012-03-22 13:00:00,37.15,37.15,37.02,37.05,741600.0,27.9122,27.9122,27.8145,27.8371,741600.0
2012-03-22 13:10:00,37.04,37.11,37.02,37.08,360100.0,27.8295,27.8821,27.8145,27.8596,360100.0
2012-03-22 13:20:00,37.08,37.16,37.08,37.13,631000.0,27.8596,27.9197,27.8596,27.8972,631000.0
2012-03-22 13:30:00,37.12,37.14,37.08,37.09,471600.0,27.8897,27.9047,27.8596,27.8671,471600.0
2012-03-22 13:40:00,37.1,37.11,37.05,37.07,601400.0,27.8746,27.8821,27.8371,27.8521,601400.0
2012-03-22 13:50:00,37.07,37.08,36.92,36.95,552700.0,27.8521,27.8596,27.7394,27.7619,552700.0
2012-03-22 14:00:00,36.95,36.96,36.87,36.89,693100.0,27.7619,27.7694,27.7018,27.7168,693100.0
2012-03-22 14:10:00,36.89,36.96,36.87,36.95,901100.0,27.7168,27.7694,27.7018,27.7619,901100.0
2012-03-22 14:20:00,36.96,37.06,36.93,37.0,731300.0,27.7694,27.8446,27.7469,27.7995,731300.0
2012-03-22 14:30:00,37.0,37.03,36.94,36.98,535300.0,27.7995,27.822,27.7544,27.7845,535300.0
2012-03-22 14:40:00,36.98,36.99,36.76,36.77,966200.0,27.7845,27.792,27.6192,27.6267,966200.0
2012-03-22 14:50:00,36.77,36.78,36.68,36.71,1229200.0,27.6267,27.6342,27.5591,27.5816,1229200.0
2012-03-22 15:00:00,36.72,36.75,36.64,36.65,1144400.0,27.5891,27.6117,27.529,27.5365,1144400.0
2012-03-22 15:10:00,36.65,36.73,36.58,36.6,914700.0,27.5365,27.5966,27.4839,27.499,914700.0
2012-03-22 15:20:00,36.6,36.73,36.55,36.69,914600.0,27.499,27.5966,27.4614,27.5666,914600.0
2012-03-22 15:30:00,36.7,36.79,36.67,36.77,953100.0,27.5741,27.6417,27.5516,27.6267,953100.0
2012-03-22 15:40:00,36.77,36.95,36.76,36.92,2156800.0,27.6267,27.7619,27.6192,27.7394,2156800.0
2012-03-22 15:50:00,36.91,37.01,36.84,36.88,4035500.0,27.7319,27.807,27.6793,27.7093,4035500.0
2012-03-23 09:30:00,36.76,37.12,36.75,37.09,1922700.0,27.6192,27.8897,27.6117,27.8671,1922700.0
2012-03-23 09:40:00,37.09,37.24,37.01,37.18,1760000.0,27.8671,27.9798,27.807,27.9347,1760000.0
2012-03-23 09:50:00,37.18,37.39,37.12,37.14,1675800.0,27.9347,28.0925,27.8897,27.9047,1675800.0
2012-03-23 10:00:00,37.14,37.15,36.66,36.77,2769400.0,27.9047,27.9122,27.544,27.6267,2769400.0
2012-03-23 10:10:00,36.78,36.96,36.75,36.91,1242600.0,27.6342,27.7694,27.6117,27.7319,1242600.0
2012-03-23 10:20:00,36.91,37.01,36.85,36.96,1028100.0,27.7319,27.807,27.6868,27.7694,1028100.0
2012-03-23 10:30:00,36.96,37.14,36.92,37.13,1236600.0,27.7694,27.9047,27.7394,27.8972,1236600.0
2012-03-23 10:40:00,37.13,37.13,36.93,37.04,759300.0,27.8972,27.8972,27.7469,27.8295,759300.0
2012-03-23 10:50:00,37.04,37.09,37.0,37.02,533300.0,27.8295,27.8671,27.7995,27.8145,533300.0
2012-03-23 11:00:00,37.02,37.08,37.01,37.05,527700.0,27.8145,27.8596,27.807,27.8371,527700.0
2012-03-23 11:10:00,37.05,37.09,37.0,37.06,655700.0,27.8371,27.8671,27.7995,27.8446,655700.0
2012-03-23 11:20:00,37.05,37.17,37.03,37.16,645700.0,27.8371,27.9272,27.822,27.9197,645700.0
2012-03-23 11:30:00,37.17,37.22,37.1,37.13,641300.0,27.9272,27.9648,27.8746,27.8972,641300.0
2012-03-23 11:40:00,37.14,37.19,37.09,37.16,441000.0,27.9047,27.9422,27.8671,27.9197,441000.0
2012-03-23 11:50:00,37.17,37.17,37.1,37.14,437600.0,27.9272,27.9272,27.8746,27.9047,437600.0
2012-03-23 12:00:00,37.15,37.18,37.07,37.13,319100.0,27.9122,27.9347,27.8521,27.8972,319100.0
2012-03-23 12:10:00,37.13,37.15,37.1,37.15,205200.0,27.8972,27.9122,27.8746,27.9122,205200.0
2012-03-23 12:20:00,37.15,37.17,37.02,37.02,401100.0,27.9122,27.9272,27.8145,27.8145,401100.0
2012-03-23 12:30:00,37.03,37.04,36.93,37.0,707200.0,27.822,27.8295,27.7469,27.7995,707200.0
2012-03-23 12:40:00,37.0,37.09,36.99,37.06,507100.0,27.7995,27.8671,27.792,27.8446,507100.0
2012-03-23 12:50:00,37.06,37.26,37.05,37.18,940500.0,27.8446,27.9948,27.8371,27.9347,940500.0
2012-03-23 13:00:00,37.18,37.27,37.17,37.26,480500.0,27.9347,28.0024,27.9272,27.9948,480500.0
2012-03-23 13:10:00,37.26,37.26,37.1,37.2,594700.0,27.9948,27.9948,27.8746,27.9498,594700.0
2012-03-23 13:20:00,37.2,37.23,37.14,37.18,321200.0,27.9498,27.9723,27.9047,27.9347,321200.0
2012-03-23 13:30:00,37.18,37.29,37.17,37.21,745100.0,27.9347,28.0174,27.9272,27.9573,745100.0
2012-03-23 13:40:00,37.19,37.24,37.18,37.24,615800.0,27.9422,27.9798,27.9347,27.9798,615800.0
2012-03-23 13:50:00,37.24,37.27,37.15,37.16,482400.0,27.9798,28.0024,27.9122,27.9197,482400.0
2012-03-23 14:00:00,37.16,37.19,37.15,37.17,171900.0,27.9197,27.9422,27.9122,27.9272,171900.0
2012-03-23 14:10:00,37.17,37.24,37.16,37.2,385300.0,27.9272,27.9798,27.9197,27.9498,385300.0
2012-03-23 14:20:00,37.21,37.24,37.2,37.22,208200.0,27.9573,27.9798,27.9498,27.9648,208200.0
2012-03-23 14:30:00,37.22,37.22,37.14,37.14,308100.0,27.9648,27.9648,27.9047,27.9047,308100.0
2012-03-23 14:40:00,37.14,37.2,37.1,37.19,419300.0,27.9047,27.9498,27.8746,27.9422,419300.0
2012-03-23 14:50:00,37.2,37.25,37.16,37.17,549100.0,27.9498,27.9873,27.9197,27.9272,549100.0
2012-03-23 15:00:00,37.17,37.19,37.13,37.16,375200.0,27.9272,27.9422,27.8972,27.9197,375200.0
2012-03-23 15:10:00,37.16,37.17,37.09,37.16,342700.0,27.9197,27.9272,27.8671,27.9197,342700.0
2012-03-23 15:20:00,37.17,37.2,37.16,37.17,307100.0,27.9272,27.9498,27.9197,27.9272,307100.0
2012-03-23 15:30:00,37.18,37.2,37.15,37.15,666100.0,27.9347,27.9498,27.9122,27.9122,666100.0
2012-03-23 15:40:00,37.15,37.19,37.06,37.07,1644300.0,27.9122,27.9422,27.8446,27.8521,1644300.0
2012-03-23 15:50:00,37.08,37.17,37.07,37.15,2910100.0,27.8596,27.9272,27.8521,27.9122,2910100.0
2012-03-26 09:30:00,37.58,37.69,37.4,37.42,2138100.0,28.2353,28.3179,28.1,28.1151,2138100.0
2012-03-26 09:40:00,37.41,37.43,37.29,37.38,1697500.0,28.1075,28.1226,28.0174,28.085,1697500.0
2012-03-26 09:50:00,37.38,37.42,37.31,37.38,1208500.0,28.085,28.1151,28.0324,28.085,1208500.0
2012-03-26 10:00:00,37.37,37.53,37.23,37.5,1461000.0,28.0775,28.1977,27.9723,28.1752,1461000.0
2012-03-26 10:10:00,37.5,37.57,37.47,37.5,1233800.0,28.1752,28.2278,28.1526,28.1752,1233800.0
2012-03-26 10:20:00,37.49,37.55,37.41,37.43,1212400.0,28.1676,28.2127,28.1075,28.1226,1212400.0
2012-03-26 10:30:00,37.43,37.53,37.39,37.4,748400.0,28.1226,28.1977,28.0925,28.1,748400.0
2012-03-26 10:40:00,37.39,37.44,37.33,37.4,903400.0,28.0925,28.1301,28.0474,28.1,903400.0
2012-03-26 10:50:00,37.41,37.46,37.38,37.44,464600.0,28.1075,28.1451,28.085,28.1301,464600.0
2012-03-26 11:00:00,37.44,37.45,37.34,37.37,588100.0,28.1301,28.1376,28.0549,28.0775,588100.0
2012-03-26 11:10:00,37.37,37.4,37.34,37.38,387400.0,28.0775,28.1,28.0549,28.085,387400.0
2012-03-26 11:20:00,37.38,37.44,37.37,37.4,533800.0,28.085,28.1301,28.0775,28.1,533800.0
2012-03-26 11:30:00,37.4,37.43,37.35,37.42,461300.0,28.1,28.1226,28.0625,28.1151,461300.0
2012-03-26 11:40:00,37.42,37.42,37.34,37.35,325000.0,28.1151,28.1151,28.0549,28.0625,325000.0
2012-03-26 11:50:00,37.34,37.36,37.3,37.34,318700.0,28.0549,28.07,28.0249,28.0549,318700.0
2012-03-26 12:00:00,37.34,37.39,37.34,37.36,270800.0,28.0549,28.0925,28.0549,28.07,270800.0
2012-03-26 12:10:00,37.36,37.38,37.33,37.34,292000.0,28.07,28.085,28.0474,28.0549,292000.0
2012-03-26 12:20:00,37.34,37.36,37.26,37.29,520600.0,28.0549,28.07,27.9948,28.0174,520600.0
2012-03-26 12:30:00,37.3,37.31,37.23,37.23,573300.0,28.0249,28.0324,27.9723,27.9723,573300.0
2012-03-26 12:40:00,37.23,37.31,37.18,37.3,504200.0,27.9723,28.0324,27.9347,28.0249,504200.0
2012-03-26 12:50:00,37.3,37.34,37.26,37.28,413400.0,28.0249,28.0549,27.9948,28.0099,413400.0
2012-03-26 13:00:00,37.28,37.3,37.26,37.29,146600.0,28.0099,28.0249,27.9948,28.0174,146600.0
2012-03-26 13:10:00,37.3,37.31,37.25,37.28,202600.0,28.0249,28.0324,27.9873,28.0099,202600.0
2012-03-26 13:20:00,37.28,37.34,37.27,37.3,199700.0,28.0099,28.0549,28.0024,28.0249,199700.0
2012-03-26 13:30:00,37.3,37.36,37.3,37.31,284600.0,28.0249,28.07,28.0249,28.0324,284600.0
2012-03-26 13:40:00,37.32,37.34,37.28,37.29,270100.0,28.0399,28.0549,28.0099,28.0174,270100.0
2012-03-26 13:50:00,37.28,37.29,37.18,37.2,588300.0,28.0099,28.0174,27.9347,27.9498,588300.0
2012-03-26 14:00:00,37.2,37.27,37.2,37.27,334700.0,27.9498,28.0024,27.9498,28.0024,334700.0
2012-03-26 14:10:00,37.28,37.31,37.24,37.3,352900.0,28.0099,28.0324,27.9798,28.0249,352900.0
2012-03-26 14:20:00,37.3,37.34,37.28,37.32,372300.0,28.0249,28.0549,28.0099,28.0399,372300.0
2012-03-26 14:30:00,37.33,37.33,37.28,37.31,271400.0,28.0474,28.0474,28.0099,28.0324,271400.0
2012-03-26 14:40:00,37.3,37.41,37.3,37.39,623100.0,28.0249,28.1075,28.0249,28.0925,623100.0
2012-03-26 14:50:00,37.39,37.4,37.35,37.39,481400.0,28.0925,28.1,28.0625,28.0925,481400.0
2012-03-26 15:00:00,37.39,37.45,37.35,37.39,648500.0,28.0925,28.1376,28.0625,28.0925,648500.0
2012-03-26 15:10:00,37.38,37.41,37.37,37.41,473800.0,28.085,28.1075,28.0775,28.1075,473800.0
2012-03-26 15:20:00,37.41,37.42,37.37,37.4,395300.0,28.1075,28.1151,28.0775,28.1,395300.0
2012-03-26 15:30:00,37.4,37.41,37.35,37.37,580300.0,28.1,28.1075,28.0625,28.0775,580300.0
2012-03-26 15:40:00,37.36,37.44,37.34,37.42,983800.0,28.07,28.1301,28.0549,28.1151,983800.0
2012-03-26 15:50:00,37.42,37.45,37.4,37.41,2250100.0,28.1151,28.1376,28.1,28.1075,2250100.0
2012-03-27 09:30:00,37.4,37.59,37.32,37.5,1647400.0,28.1,28.2428,28.0399,28.1752,1647400.0
2012-03-27 09:40:00,37.5,37.72,37.43,37.6,1505400.0,28.1752,28.3405,28.1226,28.2503,1505400.0
2012-03-27 09:50:00,37.59,37.62,37.46,37.58,1124100.0,28.2428,28.2653,28.1451,28.2353,1124100.0
2012-03-27 10:00:00,37.59,37.6,37.4,37.45,1409100.0,28.2428,28.2503,28.1,28.1376,1409100.0
2012-03-27 10:10:00,37.46,37.58,37.36,37.56,1147800.0,28.1451,28.2353,28.07,28.2202,1147800.0
2012-03-27 10:20:00,37.55,37.57,37.37,37.42,1029000.0,28.2127,28.2278,28.0775,28.1151,1029000.0
2012-03-27 10:30:00,37.42,37.46,37.34,37.4,996600.0,28.1151,28.1451,28.0549,28.1,996600.0
2012-03-27 10:40:00,37.4,37.41,37.31,37.36,596200.0,28.1,28.1075,28.0324,28.07,596200.0
2012-03-27 10:50:00,37.36,37.37,37.2,37.21,1071900.0,28.07,28.0775,27.9498,27.9573,1071900.0
2012-03-27 11:00:00,37.22,37.25,37.15,37.24,900600.0,27.9648,27.9873,27.9122,27.9798,900600.0
2012-03-27 11:10:00,37.24,37.26,37.17,37.18,884500.0,27.9798,27.9948,27.9272,27.9347,884500.0
2012-03-27 11:20:00,37.18,37.24,37.16,37.22,407800.0,27.9347,27.9798,27.9197,27.9648,407800.0
2012-03-27 11:30:00,37.22,37.27,37.16,37.2,424600.0,27.9648,28.0024,27.9197,27.9498,424600.0
2012-03-27 11:40:00,37.2,37.24,37.17,37.22,405000.0,27.9498,27.9798,27.9272,27.9648,405000.0
2012-03-27 11:50:00,37.21,37.27,37.21,37.25,379500.0,27.9573,28.0024,27.9573,27.9873,379500.0
2012-03-27 12:00:00,37.25,37.32,37.25,37.28,523500.0,27.9873,28.0399,27.9873,28.0099,523500.0
2012-03-27 12:10:00,37.28,37.32,37.25,37.26,634800.0,28.0099,28.0399,27.9873,27.9948,634800.0
2012-03-27 12:20:00,37.25,37.28,37.21,37.23,353800.0,27.9873,28.0099,27.9573,27.9723,353800.0
2012-03-27 12:30:00,37.23,37.26,37.19,37.23,400100.0,27.9723,27.9948,27.9422,27.9723,400100.0
2012-03-27 12:40:00,37.24,37.24,37.19,37.2,283700.0,27.9798,27.9798,27.9422,27.9498,283700.0
2012-03-27 12:50:00,37.2,37.22,37.14,37.22,498400.0,27.9498,27.9648,27.9047,27.9648,498400.0
2012-03-27 13:00:00,37.22,37.23,37.12,37.12,478800.0,27.9648,27.9723,27.8897,27.8897,478800.0
2012-03-27 13:10:00,37.12,37.13,37.05,37.08,549200.0,27.8897,27.8972,27.8371,27.8596,549200.0
2012-03-27 13:20:00,37.09,37.1,37.0,37.02,554900.0,27.8671,27.8746,27.7995,27.8145,554900.0
2012-03-27 13:30:00,37.03,37.05,36.97,37.03,760300.0,27.822,27.8371,27.777,27.822,760300.0
2012-03-27 13:40:00,37.02,37.09,37.02,37.05,377600.0,27.8145,27.8671,27.8145,27.8371,377600.0
2012-03-27 13:50:00,37.05,37.09,37.0,37.05,396400.0,27.8371,27.8671,27.7995,27.8371,396400.0
2012-03-27 14:00:00,37.05,37.18,37.05,37.18,420500.0,27.8371,27.9347,27.8371,27.9347,420500.0
2012-03-27 14:10:00,37.18,37.23,37.17,37.2,582200.0,27.9347,27.9723,27.9272,27.9498,582200.0
2012-03-27 14:20:00,37.2,37.22,37.14,37.17,432700.0,27.9498,27.9648,27.9047,27.9272,432700.0
2012-03-27 14:30:00,37.17,37.18,37.04,37.08,305000.0,27.9272,27.9347,27.8295,27.8596,305000.0
2012-03-27 14:40:00,37.08,37.15,37.08,37.11,395500.0,27.8596,27.9122,27.8596,27.8821,395500.0
2012-03-27 14:50:00,37.11,37.12,37.03,37.09,353800.0,27.8821,27.8897,27.822,27.8671,353800.0
2012-03-27 15:00:00,37.09,37.18,37.09,37.15,371800.0,27.8671,27.9347,27.8671,27.9122,371800.0
2012-03-27 15:10:00,37.15,37.16,37.02,37.05,498800.0,27.9122,27.9197,27.8145,27.8371,498800.0
2012-03-27 15:20:00,37.05,37.05,36.88,36.89,1058900.0,27.8371,27.8371,27.7093,27.7168,1058900.0
2012-03-27 15:30:00,36.89,36.98,36.88,36.94,1253900.0,27.7168,27.7845,27.7093,27.7544,1253900.0
2012-03-27 15:40:00,36.94,36.94,36.78,36.84,1295000.0,27.7544,27.7544,27.6342,27.6793,1295000.0
2012-03-27 15:50:00,36.84,36.86,36.77,36.78,2225200.0,27.6793,27.6943,27.6267,27.6342,2225200.0
2012-03-28 09:30:00,36.71,37.13,36.67,37.03,1674600.0,27.5816,27.8972,27.5516,27.822,1674600.0
2012-03-28 09:40:00,37.03,37.04,36.84,36.91,1612900.0,27.822,27.8295,27.6793,27.7319,1612900.0
2012-03-28 09:50:00,36.9,37.04,36.85,36.85,1294200.0,27.7244,27.8295,27.6868,27.6868,1294200.0
2012-03-28 10:00:00,36.85,37.03,36.85,37.02,1136600.0,27.6868,27.822,27.6868,27.8145,1136600.0
2012-03-28 10:10:00,37.02,37.16,36.95,37.11,1338700.0,27.8145,27.9197,27.7619,27.8821,1338700.0
2012-03-28 10:20:00,37.12,37.24,37.05,37.16,1347000.0,27.8897,27.9798,27.8371,27.9197,1347000.0
2012-03-28 10:30:00,37.15,37.16,37.0,37.08,1047800.0,27.9122,27.9197,27.7995,27.8596,1047800.0
2012-03-28 10:40:00,37.08,37.09,36.93,37.02,864400.0,27.8596,27.8671,27.7469,27.8145,864400.0
2012-03-28 10:50:00,37.01,37.07,36.94,37.07,673000.0,27.807,27.8521,27.7544,27.8521,673000.0
2012-03-28 11:00:00,37.07,37.07,36.98,37.02,604800.0,27.8521,27.8521,27.7845,27.8145,604800.0
2012-03-28 11:10:00,37.02,37.08,36.98,36.98,621100.0,27.8145,27.8596,27.7845,27.7845,621100.0
2012-03-28 11:20:00,36.99,37.03,36.92,36.94,575000.0,27.792,27.822,27.7394,27.7544,575000.0
2012-03-28 11:30:00,36.93,36.95,36.88,36.92,583400.0,27.7469,27.7619,27.7093,27.7394,583400.0
2012-03-28 11:40:00,36.93,36.93,36.75,36.76,1595200.0,27.7469,27.7469,27.6117,27.6192,1595200.0
2012-03-28 11:50:00,36.77,36.79,36.58,36.77,1524600.0,27.6267,27.6417,27.4839,27.6267,1524600.0
2012-03-28 12:00:00,36.77,36.83,36.63,36.65,693300.0,27.6267,27.6718,27.5215,27.5365,693300.0
2012-03-28 12:10:00,36.65,36.65,36.52,36.61,1710900.0,27.5365,27.5365,27.4389,27.5065,1710900.0
2012-03-28 12:20:00,36.6,36.7,36.59,36.69,595300.0,27.499,27.5741,27.4914,27.5666,595300.0
2012-03-28 12:30:00,36.69,36.72,36.64,36.66,380400.0,27.5666,27.5891,27.529,27.544,380400.0
2012-03-28 12:40:00,36.67,36.7,36.65,36.7,274600.0,27.5516,27.5741,27.5365,27.5741,274600.0
2012-03-28 12:50:00,36.7,36.71,36.66,36.71,307800.0,27.5741,27.5816,27.544,27.5816,307800.0
2012-03-28 13:00:00,36.71,36.77,36.68,36.75,415700.0,27.5816,27.6267,27.5591,27.6117,415700.0
2012-03-28 13:10:00,36.74,36.84,36.72,36.83,534200.0,27.6041,27.6793,27.5891,27.6718,534200.0
2012-03-28 13:20:00,36.84,36.85,36.76,36.79,373200.0,27.6793,27.6868,27.6192,27.6417,373200.0
2012-03-28 13:30:00,36.79,36.82,36.73,36.76,516800.0,27.6417,27.6643,27.5966,27.6192,516800.0
2012-03-28 13:40:00,36.77,36.87,36.76,36.8,564600.0,27.6267,27.7018,27.6192,27.6492,564600.0
2012-03-28 13:50:00,36.8,36.85,36.77,36.81,298100.0,27.6492,27.6868,27.6267,27.6567,298100.0
2012-03-28 14:00:00,36.81,36.82,36.65,36.7,688500.0,27.6567,27.6643,27.5365,27.5741,688500.0
2012-03-28 14:10:00,36.7,36.74,36.64,36.64,522700.0,27.5741,27.6041,27.529,27.529,522700.0
2012-03-28 14:20:00,36.65,36.75,36.61,36.74,603200.0,27.5365,27.6117,27.5065,27.6041,603200.0
2012-03-28 14:30:00,36.73,36.76,36.66,36.75,603200.0,27.5966,27.6192,27.544,27.6117,603200.0
2012-03-28 14:40:00,36.74,36.86,36.74,36.81,520400.0,27.6041,27.6943,27.6041,27.6567,520400.0
2012-03-28 14:50:00,36.82,36.86,36.78,36.86,370300.0,27.6643,27.6943,27.6342,27.6943,370300.0
2012-03-28 15:00:00,36.86,36.95,36.84,36.87,728500.0,27.6943,27.7619,27.6793,27.7018,728500.0
2012-03-28 15:10:00,36.88,36.9,36.83,36.86,603800.0,27.7093,27.7244,27.6718,27.6943,603800.0
2012-03-28 15:20:00,36.87,36.98,36.84,36.98,815800.0,27.7018,27.7845,27.6793,27.7845,815800.0
2012-03-28 15:30:00,36.97,37.02,36.92,37.0,935300.0,27.777,27.8145,27.7394,27.7995,935300.0
2012-03-28 15:40:00,37.0,37.06,36.99,37.04,1395600.0,27.7995,27.8446,27.792,27.8295,1395600.0
2012-03-28 15:50:00,37.05,37.08,37.0,37.07,2518200.0,27.8371,27.8596,27.7995,27.8521,2518200.0
2012-03-29 09:30:00,36.64,36.78,36.41,36.41,1769700.0,27.529,27.6342,27.3562,27.3562,1769700.0
2012-03-29 09:40:00,36.41,36.68,36.41,36.47,1647900.0,27.3562,27.5591,27.3562,27.4013,1647900.0
2012-03-29 09:50:00,36.46,36.53,36.32,36.44,1444200.0,27.3938,27.4464,27.2886,27.3787,1444200.0
2012-03-29 10:00:00,36.43,36.55,36.32,36.35,1547700.0,27.3712,27.4614,27.2886,27.3111,1547700.0
2012-03-29 10:10:00,36.35,36.39,36.26,36.3,1043500.0,27.3111,27.3412,27.2435,27.2736,1043500.0
2012-03-29 10:20:00,36.3,36.41,36.16,36.2,1467400.0,27.2736,27.3562,27.1684,27.1984,1467400.0
2012-03-29 10:30:00,36.21,36.21,36.04,36.17,1460400.0,27.2059,27.2059,27.0782,27.1759,1460400.0
2012-03-29 10:40:00,36.17,36.27,36.15,36.2,851800.0,27.1759,27.251,27.1609,27.1984,851800.0
2012-03-29 10:50:00,36.2,36.27,36.14,36.24,686600.0,27.1984,27.251,27.1533,27.2285,686600.0
2012-03-29 11:00:00,36.24,36.25,36.18,36.2,512900.0,27.2285,27.236,27.1834,27.1984,512900.0
2012-03-29 11:10:00,36.22,36.23,36.12,36.13,688600.0,27.2134,27.221,27.1383,27.1458,688600.0
2012-03-29 11:20:00,36.14,36.15,36.04,36.05,756100.0,27.1533,27.1609,27.0782,27.0857,756100.0
2012-03-29 11:30:00,36.05,36.12,36.03,36.09,735200.0,27.0857,27.1383,27.0707,27.1158,735200.0
2012-03-29 11:40:00,36.09,36.15,36.05,36.08,533900.0,27.1158,27.1609,27.0857,27.1083,533900.0
2012-03-29 11:50:00,36.08,36.08,35.93,36.07,1403900.0,27.1083,27.1083,26.9956,27.1007,1403900.0
2012-03-29 12:00:00,36.08,36.17,36.04,36.1,526700.0,27.1083,27.1759,27.0782,27.1233,526700.0
2012-03-29 12:10:00,36.1,36.1,36.03,36.05,422300.0,27.1233,27.1233,27.0707,27.0857,422300.0
2012-03-29 12:20:00,36.06,36.09,36.01,36.05,370900.0,27.0932,27.1158,27.0557,27.0857,370900.0
2012-03-29 12:30:00,36.05,36.16,36.02,36.13,511000.0,27.0857,27.1684,27.0632,27.1458,511000.0
2012-03-29 12:40:00,36.13,36.15,36.06,36.11,362700.0,27.1458,27.1609,27.0932,27.1308,362700.0
2012-03-29 12:50:00,36.1,36.32,36.1,36.27,826100.0,27.1233,27.2886,27.1233,27.251,826100.0
2012-03-29 13:00:00,36.27,36.27,36.18,36.22,450200.0,27.251,27.251,27.1834,27.2134,450200.0
2012-03-29 13:10:00,36.22,36.24,36.16,36.19,370700.0,27.2134,27.2285,27.1684,27.1909,370700.0
2012-03-29 13:20:00,36.2,36.27,36.19,36.26,333300.0,27.1984,27.251,27.1909,27.2435,333300.0
2012-03-29 13:30:00,36.27,36.28,36.2,36.26,245300.0,27.251,27.2585,27.1984,27.2435,245300.0
2012-03-29 13:40:00,36.26,36.27,36.17,36.2,334100.0,27.2435,27.251,27.1759,27.1984,334100.0
2012-03-29 13:50:00,36.2,36.28,36.16,36.22,499500.0,27.1984,27.2585,27.1684,27.2134,499500.0
2012-03-29 14:00:00,36.21,36.3,36.2,36.23,475200.0,27.2059,27.2736,27.1984,27.221,475200.0
2012-03-29 14:10:00,36.23,36.34,36.19,36.33,489400.0,27.221,27.3036,27.1909,27.2961,489400.0
2012-03-29 14:20:00,36.34,36.38,36.29,36.36,914900.0,27.3036,27.3337,27.266,27.3186,914900.0
2012-03-29 14:30:00,36.35,36.38,36.3,36.35,403100.0,27.3111,27.3337,27.2736,27.3111,403100.0
2012-03-29 14:40:00,36.34,36.4,36.33,36.37,342400.0,27.3036,27.3487,27.2961,27.3262,342400.0
2012-03-29 14:50:00,36.37,36.4,36.33,36.33,301700.0,27.3262,27.3487,27.2961,27.2961,301700.0
2012-03-29 15:00:00,36.33,36.34,36.27,36.33,627700.0,27.2961,27.3036,27.251,27.2961,627700.0
2012-03-29 15:10:00,36.33,36.46,36.32,36.42,977700.0,27.2961,27.3938,27.2886,27.3637,977700.0
2012-03-29 15:20:00,36.41,36.43,36.32,36.37,707900.0,27.3562,27.3712,27.2886,27.3262,707900.0
2012-03-29 15:30:00,36.37,36.49,36.35,36.43,957900.0,27.3262,27.4163,27.3111,27.3712,957900.0
2012-03-29 15:40:00,36.43,36.54,36.42,36.48,969400.0,27.3712,27.4539,27.3637,27.4088,969400.0
2012-03-29 15:50:00,36.49,36.57,36.47,36.5,2026900.0,27.4163,27.4764,27.4013,27.4238,2026900.0
2012-03-30 09:30:00,36.69,36.79,36.52,36.79,1167100.0,27.5666,27.6417,27.4389,27.6417,1167100.0
2012-03-30 09:40:00,36.78,36.8,36.61,36.66,837400.0,27.6342,27.6492,27.5065,27.544,837400.0
2012-03-30 09:50:00,36.66,36.74,36.56,36.69,862700.0,27.544,27.6041,27.4689,27.5666,862700.0
2012-03-30 10:00:00,36.69,36.8,36.64,36.72,1088100.0,27.5666,27.6492,27.529,27.5891,1088100.0
2012-03-30 10:10:00,36.73,36.73,36.47,36.47,1147100.0,27.5966,27.5966,27.4013,27.4013,1147100.0
2012-03-30 10:20:00,36.47,36.48,36.26,36.39,982200.0,27.4013,27.4088,27.2435,27.3412,982200.0
2012-03-30 10:30:00,36.39,36.44,36.25,36.28,651500.0,27.3412,27.3787,27.236,27.2585,651500.0
2012-03-30 10:40:00,36.28,36.45,36.27,36.41,770600.0,27.2585,27.3863,27.251,27.3562,770600.0
2012-03-30 10:50:00,36.42,36.43,36.32,36.39,548000.0,27.3637,27.3712,27.2886,27.3412,548000.0
2012-03-30 11:00:00,36.39,36.45,36.38,36.4,379800.0,27.3412,27.3863,27.3337,27.3487,379800.0
2012-03-30 11:10:00,36.4,36.62,36.4,36.55,702500.0,27.3487,27.514,27.3487,27.4614,702500.0
2012-03-30 11:20:00,36.55,36.6,36.52,36.6,435300.0,27.4614,27.499,27.4389,27.499,435300.0
2012-03-30 11:30:00,36.6,36.65,36.55,36.58,499400.0,27.499,27.5365,27.4614,27.4839,499400.0
2012-03-30 11:40:00,36.58,36.58,36.52,36.56,275700.0,27.4839,27.4839,27.4389,27.4689,275700.0
2012-03-30 11:50:00,36.55,36.62,36.52,36.56,318000.0,27.4614,27.514,27.4389,27.4689,318000.0
2012-03-30 12:00:00,36.56,36.57,36.51,36.52,309300.0,27.4689,27.4764,27.4313,27.4389,309300.0
2012-03-30 12:10:00,36.52,36.62,36.5,36.54,484500.0,27.4389,27.514,27.4238,27.4539,484500.0
2012-03-30 12:20:00,36.54,36.57,36.5,36.54,263900.0,27.4539,27.4764,27.4238,27.4539,263900.0
2012-03-30 12:30:00,36.54,36.54,36.5,36.54,156000.0,27.4539,27.4539,27.4238,27.4539,156000.0
2012-03-30 12:40:00,36.55,36.59,36.54,36.59,198600.0,27.4614,27.4914,27.4539,27.4914,198600.0
2012-03-30 12:50:00,36.59,36.59,36.5,36.52,235000.0,27.4914,27.4914,27.4238,27.4389,235000.0
2012-03-30 13:00:00,36.51,36.53,36.46,36.47,421200.0,27.4313,27.4464,27.3938,27.4013,421200.0
2012-03-30 13:10:00,36.47,36.57,36.44,36.54,242100.0,27.4013,27.4764,27.3787,27.4539,242100.0
2012-03-30 13:20:00,36.55,36.59,36.52,36.54,283200.0,27.4614,27.4914,27.4389,27.4539,283200.0
2012-03-30 13:30:00,36.54,36.55,36.52,36.54,139900.0,27.4539,27.4614,27.4389,27.4539,139900.0
2012-03-30 13:40:00,36.54,36.55,36.51,36.53,126000.0,27.4539,27.4614,27.4313,27.4464,126000.0
2012-03-30 13:50:00,36.53,36.55,36.5,36.53,178900.0,27.4464,27.4614,27.4238,27.4464,178900.0
2012-03-30 14:00:00,36.52,36.56,36.5,36.53,232900.0,27.4389,27.4689,27.4238,27.4464,232900.0
2012-03-30 14:10:00,36.54,36.58,36.52,36.53,341000.0,27.4539,27.4839,27.4389,27.4464,341000.0
2012-03-30 14:20:00,36.54,36.56,36.51,36.51,275200.0,27.4539,27.4689,27.4313,27.4313,275200.0
2012-03-30 14:30:00,36.51,36.54,36.51,36.51,125200.0,27.4313,27.4539,27.4313,27.4313,125200.0
2012-03-30 14:40:00,36.52,36.58,36.51,36.53,564300.0,27.4389,27.4839,27.4313,27.4464,564300.0
2012-03-30 14:50:00,36.53,36.55,36.46,36.47,355800.0,27.4464,27.4614,27.3938,27.4013,355800.0
2012-03-30 15:00:00,36.47,36.55,36.47,36.54,336600.0,27.4013,27.4614,27.4013,27.4539,336600.0
2012-03-30 15:10:00,36.55,36.57,36.52,36.57,278900.0,27.4614,27.4764,27.4389,27.4764,278900.0
2012-03-30 15:20:00,36.56,36.57,36.52,36.52,459900.0,27.4689,27.4764,27.4389,27.4389,459900.0
2012-03-30 15:30:00,36.52,36.58,36.51,36.52,374800.0,27.4389,27.4839,27.4313,27.4389,374800.0
2012-03-30 15:40:00,36.52,36.57,36.39,36.44,1310500.0,27.4389,27.4764,27.3412,27.3787,1310500.0
2012-03-30 15:50:00,36.44,36.56,36.43,36.54,2813300.0,27.3787,27.4689,27.3712,27.4539,2813300.0
2012-04-02 09:30:00,36.41,36.48,36.29,36.33,1305200.0,27.3562,27.4088,27.266,27.2961,1305200.0
2012-04-02 09:40:00,36.32,36.4,36.29,36.29,746900.0,27.2886,27.3487,27.266,27.266,746900.0
2012-04-02 09:50:00,36.3,36.3,36.16,36.24,716400.0,27.2736,27.2736,27.1684,27.2285,716400.0
2012-04-02 10:00:00,36.25,36.39,36.19,36.34,1068800.0,27.236,27.3412,27.1909,27.3036,1068800.0
2012-04-02 10:10:00,36.35,36.58,36.35,36.55,989100.0,27.3111,27.4839,27.3111,27.4614,989100.0
2012-04-02 10:20:00,36.54,36.59,36.48,36.55,734400.0,27.4539,27.4914,27.4088,27.4614,734400.0
2012-04-02 10:30:00,36.55,36.64,36.54,36.55,822300.0,27.4614,27.529,27.4539,27.4614,822300.0
2012-04-02 10:40:00,36.54,36.68,36.5,36.67,569300.0,27.4539,27.5591,27.4238,27.5516,569300.0
2012-04-02 10:50:00,36.68,36.76,36.64,36.72,741900.0,27.5591,27.6192,27.529,27.5891,741900.0
2012-04-02 11:00:00,36.72,36.82,36.64,36.79,694900.0,27.5891,27.6643,27.529,27.6417,694900.0
2012-04-02 11:10:00,36.8,36.9,36.8,36.87,720100.0,27.6492,27.7244,27.6492,27.7018,720100.0
2012-04-02 11:20:00,36.87,36.97,36.83,36.96,708000.0,27.7018,27.777,27.6718,27.7694,708000.0
2012-04-02 11:30:00,36.97,37.04,36.91,36.95,669500.0,27.777,27.8295,27.7319,27.7619,669500.0
2012-04-02 11:40:00,36.94,37.0,36.9,36.99,427200.0,27.7544,27.7995,27.7244,27.792,427200.0
2012-04-02 11:50:00,36.99,37.13,36.95,37.1,859200.0,27.792,27.8972,27.7619,27.8746,859200.0
2012-04-02 12:00:00,37.1,37.14,37.05,37.08,538900.0,27.8746,27.9047,27.8371,27.8596,538900.0
2012-04-02 12:10:00,37.08,37.09,36.94,36.99,624500.0,27.8596,27.8671,27.7544,27.792,624500.0
2012-04-02 12:20:00,36.99,37.03,36.92,36.93,386100.0,27.792,27.822,27.7394,27.7469,386100.0
2012-04-02 12:30:00,36.93,36.98,36.91,36.92,240200.0,27.7469,27.7845,27.7319,27.7394,240200.0
2012-04-02 12:40:00,36.92,36.97,36.9,36.9,208000.0,27.7394,27.777,27.7244,27.7244,208000.0
2012-04-02 12:50:00,36.9,36.97,36.9,36.93,273800.0,27.7244,27.777,27.7244,27.7469,273800.0
2012-04-02 13:00:00,36.93,36.95,36.9,36.95,344700.0,27.7469,27.7619,27.7244,27.7619,344700.0
2012-04-02 13:10:00,36.95,36.98,36.9,36.92,181500.0,27.7619,27.7845,27.7244,27.7394,181500.0
2012-04-02 13:20:00,36.91,36.92,36.85,36.87,342600.0,27.7319,27.7394,27.6868,27.7018,342600.0
2012-04-02 13:30:00,36.87,36.91,36.86,36.9,250400.0,27.7018,27.7319,27.6943,27.7244,250400.0
2012-04-02 13:40:00,36.89,36.95,36.88,36.91,231500.0,27.7168,27.7619,27.7093,27.7319,231500.0
2012-04-02 13:50:00,36.92,36.95,36.9,36.91,377300.0,27.7394,27.7619,27.7244,27.7319,377300.0
2012-04-02 14:00:00,36.91,36.92,36.89,36.9,232700.0,27.7319,27.7394,27.7168,27.7244,232700.0
2012-04-02 14:10:00,36.9,36.91,36.85,36.89,309500.0,27.7244,27.7319,27.6868,27.7168,309500.0
2012-04-02 14:20:00,36.9,36.92,36.88,36.89,318900.0,27.7244,27.7394,27.7093,27.7168,318900.0
2012-04-02 14:30:00,36.9,36.99,36.89,36.96,648000.0,27.7244,27.792,27.7168,27.7694,648000.0
2012-04-02 14:40:00,36.97,37.09,36.96,37.09,362400.0,27.777,27.8671,27.7694,27.8671,362400.0
2012-04-02 14:50:00,37.08,37.1,37.03,37.09,451800.0,27.8596,27.8746,27.822,27.8671,451800.0
2012-04-02 15:00:00,37.09,37.1,36.99,37.03,491300.0,27.8671,27.8746,27.792,27.822,491300.0
2012-04-02 15:10:00,37.04,37.06,36.95,36.99,336600.0,27.8295,27.8446,27.7619,27.792,336600.0
2012-04-02 15:20:00,37.0,37.03,36.92,36.95,410000.0,27.7995,27.822,27.7394,27.7619,410000.0
2012-04-02 15:30:00,36.95,36.98,36.91,36.93,389900.0,27.7619,27.7845,27.7319,27.7469,389900.0
2012-04-02 15:40:00,36.93,36.98,36.85,36.87,621300.0,27.7469,27.7845,27.6868,27.7018,621300.0
2012-04-02 15:50:00,36.88,36.93,36.81,36.88,1668000.0,27.7093,27.7469,27.6567,27.7093,1668000.0
2012-04-03 09:30:00,36.7,36.78,36.6,36.73,968700.0,27.5741,27.6342,27.499,27.5966,968700.0
2012-04-03 09:40:00,36.73,36.76,36.67,36.75,876400.0,27.5966,27.6192,27.5516,27.6117,876400.0
2012-04-03 09:50:00,36.75,36.84,36.71,36.74,785300.0,27.6117,27.6793,27.5816,27.6041,785300.0
2012-04-03 10:00:00,36.75,36.83,36.63,36.82,1008400.0,27.6117,27.6718,27.5215,27.6643,1008400.0
2012-04-03 10:10:00,36.82,36.84,36.51,36.56,1499700.0,27.6643,27.6793,27.4313,27.4689,1499700.0
2012-04-03 10:20:00,36.55,36.61,36.46,36.55,1129000.0,27.4614,27.5065,27.3938,27.4614,1129000.0
2012-04-03 10:30:00,36.55,36.56,36.44,36.54,789900.0,27.4614,27.4689,27.3787,27.4539,789900.0
2012-04-03 10:40:00,36.53,36.66,36.5,36.58,629100.0,27.4464,27.544,27.4238,27.4839,629100.0
2012-04-03 10:50:00,36.58,36.59,36.49,36.5,332600.0,27.4839,27.4914,27.4163,27.4238,332600.0
2012-04-03 11:00:00,36.49,36.53,36.43,36.47,623900.0,27.4163,27.4464,27.3712,27.4013,623900.0
2012-04-03 11:10:00,36.47,36.48,36.36,36.43,540300.0,27.4013,27.4088,27.3186,27.3712,540300.0
2012-04-03 11:20:00,36.43,36.45,36.35,36.36,392100.0,27.3712,27.3863,27.3111,27.3186,392100.0
2012-04-03 11:30:00,36.36,36.44,36.3,36.39,867900.0,27.3186,27.3787,27.2736,27.3412,867900.0
2012-04-03 11:40:00,36.39,36.43,36.36,36.39,322800.0,27.3412,27.3712,27.3186,27.3412,322800.0
2012-04-03 11:50:00,36.39,36.44,36.36,36.43,393800.0,27.3412,27.3787,27.3186,27.3712,393800.0
2012-04-03 12:00:00,36.42,36.44,36.28,36.32,791300.0,27.3637,27.3787,27.2585,27.2886,791300.0
2012-04-03 12:10:00,36.31,36.33,36.26,36.29,510900.0,27.2811,27.2961,27.2435,27.266,510900.0
2012-04-03 12:20:00,36.29,36.32,36.27,36.32,456500.0,27.266,27.2886,27.251,27.2886,456500.0
2012-04-03 12:30:00,36.32,36.34,36.2,36.21,772900.0,27.2886,27.3036,27.1984,27.2059,772900.0
2012-04-03 12:40:00,36.21,36.28,36.2,36.25,523600.0,27.2059,27.2585,27.1984,27.236,523600.0
2012-04-03 12:50:00,36.25,36.29,36.24,36.29,315700.0,27.236,27.266,27.2285,27.266,315700.0
2012-04-03 13:00:00,36.29,36.32,36.26,36.27,220300.0,27.266,27.2886,27.2435,27.251,220300.0
2012-04-03 13:10:00,36.26,36.31,36.23,36.29,280400.0,27.2435,27.2811,27.221,27.266,280400.0
2012-04-03 13:20:00,36.29,36.3,36.18,36.2,604000.0,27.266,27.2736,27.1834,27.1984,604000.0
2012-04-03 13:30:00,36.2,36.2,36.13,36.15,538500.0,27.1984,27.1984,27.1458,27.1609,538500.0
2012-04-03 13:40:00,36.14,36.19,36.1,36.18,698300.0,27.1533,27.1909,27.1233,27.1834,698300.0
2012-04-03 13:50:00,36.18,36.35,36.17,36.34,668000.0,27.1834,27.3111,27.1759,27.3036,668000.0
2012-04-03 14:00:00,36.34,36.34,36.06,36.11,1612800.0,27.3036,27.3036,27.0932,27.1308,1612800.0
2012-04-03 14:10:00,36.11,36.19,36.02,36.17,1162300.0,27.1308,27.1909,27.0632,27.1759,1162300.0
2012-04-03 14:20:00,36.17,36.18,36.08,36.1,522100.0,27.1759,27.1834,27.1083,27.1233,522100.0
2012-04-03 14:30:00,36.09,36.18,36.0,36.01,854500.0,27.1158,27.1834,27.0482,27.0557,854500.0
2012-04-03 14:40:00,36.0,36.09,36.0,36.08,606400.0,27.0482,27.1158,27.0482,27.1083,606400.0
2012-04-03 14:50:00,36.08,36.16,36.07,36.1,449000.0,27.1083,27.1684,27.1007,27.1233,449000.0
2012-04-03 15:00:00,36.11,36.29,36.08,36.23,648900.0,27.1308,27.266,27.1083,27.221,648900.0
2012-04-03 15:10:00,36.22,36.29,36.16,36.22,601100.0,27.2134,27.266,27.1684,27.2134,601100.0
2012-04-03 15:20:00,36.22,36.22,36.07,36.14,754700.0,27.2134,27.2134,27.1007,27.1533,754700.0
2012-04-03 15:30:00,36.13,36.24,36.12,36.18,622800.0,27.1458,27.2285,27.1383,27.1834,622800.0
2012-04-03 15:40:00,36.18,36.29,36.15,36.27,967600.0,27.1834,27.266,27.1609,27.251,967600.0
2012-04-03 15:50:00,36.27,36.37,36.26,36.36,1995200.0,27.251,27.3262,27.2435,27.3186,1995200.0
2012-04-04 09:30:00,35.88,35.89,35.51,35.63,2973200.0,26.958,26.9655,26.68,26.7702,2973200.0
2012-04-04 09:40:00,35.63,35.64,35.36,35.42,2802600.0,26.7702,26.7777,26.5673,26.6124,2802600.0
2012-04-04 09:50:00,35.42,35.43,35.3,35.36,1929100.0,26.6124,26.6199,26.5222,26.5673,1929100.0
2012-04-04 10:00:00,35.37,35.44,35.27,35.33,1814600.0,26.5748,26.6274,26.4997,26.5448,1814600.0
2012-04-04 10:10:00,35.33,35.4,35.26,35.3,1214200.0,26.5448,26.5974,26.4922,26.5222,1214200.0
2012-04-04 10:20:00,35.3,35.38,35.25,35.27,1410600.0,26.5222,26.5823,26.4847,26.4997,1410600.0
2012-04-04 10:30:00,35.26,35.28,35.03,35.1,2341900.0,26.4922,26.5072,26.3194,26.372,2341900.0
2012-04-04 10:40:00,35.11,35.17,35.07,35.15,1053900.0,26.3795,26.4245,26.3494,26.4095,1053900.0
2012-04-04 10:50:00,35.15,35.15,34.92,34.96,1898100.0,26.4095,26.4095,26.2367,26.2668,1898100.0
2012-04-04 11:00:00,34.96,35.06,34.95,35.02,940400.0,26.2668,26.3419,26.2593,26.3118,940400.0
2012-04-04 11:10:00,35.02,35.03,34.9,34.91,1009700.0,26.3118,26.3194,26.2217,26.2292,1009700.0
2012-04-04 11:20:00,34.9,35.01,34.86,34.92,987300.0,26.2217,26.3043,26.1916,26.2367,987300.0
2012-04-04 11:30:00,34.92,34.94,34.82,34.92,1899800.0,26.2367,26.2517,26.1616,26.2367,1899800.0
2012-04-04 11:40:00,34.92,34.98,34.89,34.94,910700.0,26.2367,26.2818,26.2142,26.2517,910700.0
2012-04-04 11:50:00,34.95,34.99,34.93,34.94,825600.0,26.2593,26.2893,26.2442,26.2517,825600.0
2012-04-04 12:00:00,34.94,34.97,34.87,34.87,1010300.0,26.2517,26.2743,26.1991,26.1991,1010300.0
2012-04-04 12:10:00,34.87,34.96,34.86,34.94,881400.0,26.1991,26.2668,26.1916,26.2517,881400.0
2012-04-04 12:20:00,34.94,35.04,34.92,35.01,720500.0,26.2517,26.3269,26.2367,26.3043,720500.0
2012-04-04 12:30:00,35.01,35.12,34.99,35.1,892100.0,26.3043,26.387,26.2893,26.372,892100.0
2012-04-04 12:40:00,35.1,35.11,34.97,34.99,778800.0,26.372,26.3795,26.2743,26.2893,778800.0
2012-04-04 12:50:00,34.99,35.06,34.98,35.0,446900.0,26.2893,26.3419,26.2818,26.2968,446900.0
2012-04-04 13:00:00,35.01,35.01,34.93,34.97,519600.0,26.3043,26.3043,26.2442,26.2743,519600.0
2012-04-04 13:10:00,34.97,35.01,34.94,34.99,490900.0,26.2743,26.3043,26.2517,26.2893,490900.0
2012-04-04 13:20:00,34.99,35.0,34.9,34.91,496700.0,26.2893,26.2968,26.2217,26.2292,496700.0
2012-04-04 13:30:00,34.91,34.99,34.88,34.89,653400.0,26.2292,26.2893,26.2067,26.2142,653400.0
2012-04-04 13:40:00,34.9,35.0,34.89,35.0,624900.0,26.2217,26.2968,26.2142,26.2968,624900.0
2012-04-04 13:50:00,35.0,35.0,34.95,35.0,420800.0,26.2968,26.2968,26.2593,26.2968,420800.0
2012-04-04 14:00:00,35.0,35.04,34.99,35.0,664200.0,26.2968,26.3269,26.2893,26.2968,664200.0
2012-04-04 14:10:00,35.01,35.05,35.0,35.02,392200.0,26.3043,26.3344,26.2968,26.3118,392200.0
2012-04-04 14:20:00,35.03,35.03,34.94,34.98,383000.0,26.3194,26.3194,26.2517,26.2818,383000.0
2012-04-04 14:30:00,34.98,35.15,34.97,35.15,621400.0,26.2818,26.4095,26.2743,26.4095,621400.0
2012-04-04 14:40:00,35.15,35.2,35.1,35.17,780000.0,26.4095,26.4471,26.372,26.4245,780000.0
2012-04-04 14:50:00,35.17,35.18,35.11,35.13,642800.0,26.4245,26.4321,26.3795,26.3945,642800.0
2012-04-04 15:00:00,35.12,35.16,35.09,35.12,724800.0,26.387,26.417,26.3644,26.387,724800.0
2012-04-04 15:10:00,35.12,35.2,35.1,35.1,616400.0,26.387,26.4471,26.372,26.372,616400.0
2012-04-04 15:20:00,35.1,35.11,35.04,35.08,411800.0,26.372,26.3795,26.3269,26.3569,411800.0
2012-04-04 15:30:00,35.08,35.17,35.07,35.08,805500.0,26.3569,26.4245,26.3494,26.3569,805500.0
2012-04-04 15:40:00,35.08,35.1,35.02,35.1,983000.0,26.3569,26.372,26.3118,26.372,983000.0
2012-04-04 15:50:00,35.1,35.12,35.02,35.03,2419400.0,26.372,26.387,26.3118,26.3194,2419400.0
2012-04-05 09:30:00,34.73,34.75,34.53,34.64,2233200.0,26.094,26.109,25.9437,26.0263,2233200.0
2012-04-05 09:40:00,34.64,34.94,34.58,34.84,1551100.0,26.0263,26.2517,25.9813,26.1766,1551100.0
2012-04-05 09:50:00,34.85,34.98,34.8,34.81,1025000.0,26.1841,26.2818,26.1466,26.1541,1025000.0
2012-04-05 10:00:00,34.82,35.05,34.77,35.01,1251300.0,26.1616,26.3344,26.124,26.3043,1251300.0
2012-04-05 10:10:00,35.01,35.08,34.94,35.0,1101200.0,26.3043,26.3569,26.2517,26.2968,1101200.0
2012-04-05 10:20:00,35.0,35.02,34.9,34.97,997400.0,26.2968,26.3118,26.2217,26.2743,997400.0
2012-04-05 10:30:00,34.97,35.02,34.93,35.01,825700.0,26.2743,26.3118,26.2442,26.3043,825700.0
2012-04-05 10:40:00,35.02,35.26,35.01,35.25,1280600.0,26.3118,26.4922,26.3043,26.4847,1280600.0
2012-04-05 10:50:00,35.25,35.28,35.15,35.2,829300.0,26.4847,26.5072,26.4095,26.4471,829300.0
2012-04-05 11:00:00,35.19,35.2,35.08,35.11,856200.0,26.4396,26.4471,26.3569,26.3795,856200.0
2012-04-05 11:10:00,35.11,35.19,35.04,35.07,855300.0,26.3795,26.4396,26.3269,26.3494,855300.0
2012-04-05 11:20:00,35.06,35.1,35.05,35.06,575900.0,26.3419,26.372,26.3344,26.3419,575900.0
2012-04-05 11:30:00,35.06,35.2,34.9,34.94,787900.0,26.3419,26.4471,26.2217,26.2517,787900.0
2012-04-05 11:40:00,34.93,35.02,34.91,34.93,419300.0,26.2442,26.3118,26.2292,26.2442,419300.0
2012-04-05 11:50:00,34.92,34.98,34.9,34.98,352400.0,26.2367,26.2818,26.2217,26.2818,352400.0
2012-04-05 12:00:00,34.98,35.0,34.93,34.94,369500.0,26.2818,26.2968,26.2442,26.2517,369500.0
2012-04-05 12:10:00,34.94,34.97,34.83,34.83,475300.0,26.2517,26.2743,26.1691,26.1691,475300.0
2012-04-05 12:20:00,34.83,34.89,34.81,34.83,379200.0,26.1691,26.2142,26.1541,26.1691,379200.0
2012-04-05 12:30:00,34.83,34.84,34.65,34.68,757800.0,26.1691,26.1766,26.0338,26.0564,757800.0
2012-04-05 12:40:00,34.68,34.72,34.61,34.62,452800.0,26.0564,26.0864,26.0038,26.0113,452800.0
2012-04-05 12:50:00,34.62,34.77,34.62,34.75,356300.0,26.0113,26.124,26.0113,26.109,356300.0
2012-04-05 13:00:00,34.75,34.78,34.74,34.76,339800.0,26.109,26.1315,26.1015,26.1165,339800.0
2012-04-05 13:10:00,34.77,34.83,34.74,34.75,385800.0,26.124,26.1691,26.1015,26.109,385800.0
2012-04-05 13:20:00,34.76,34.81,34.75,34.79,257500.0,26.1165,26.1541,26.109,26.139,257500.0
2012-04-05 13:30:00,34.78,34.78,34.75,34.76,252400.0,26.1315,26.1315,26.109,26.1165,252400.0
2012-04-05 13:40:00,34.76,34.77,34.6,34.6,545500.0,26.1165,26.124,25.9963,25.9963,545500.0
2012-04-05 13:50:00,34.61,34.74,34.6,34.74,602800.0,26.0038,26.1015,25.9963,26.1015,602800.0
2012-04-05 14:00:00,34.73,34.74,34.69,34.73,329300.0,26.094,26.1015,26.0639,26.094,329300.0
2012-04-05 14:10:00,34.73,34.81,34.71,34.77,313300.0,26.094,26.1541,26.0789,26.124,313300.0
2012-04-05 14:20:00,34.78,34.79,34.72,34.78,355700.0,26.1315,26.139,26.0864,26.1315,355700.0
2012-04-05 14:30:00,34.77,34.79,34.73,34.75,249300.0,26.124,26.139,26.094,26.109,249300.0
2012-04-05 14:40:00,34.74,34.78,34.73,34.74,224300.0,26.1015,26.1315,26.094,26.1015,224300.0
2012-04-05 14:50:00,34.75,34.89,34.74,34.87,611100.0,26.109,26.2142,26.1015,26.1991,611100.0
2012-04-05 15:00:00,34.87,34.89,34.84,34.87,477200.0,26.1991,26.2142,26.1766,26.1991,477200.0
2012-04-05 15:10:00,34.87,34.87,34.81,34.82,405800.0,26.1991,26.1991,26.1541,26.1616,405800.0
2012-04-05 15:20:00,34.83,34.85,34.81,34.83,332800.0,26.1691,26.1841,26.1541,26.1691,332800.0
2012-04-05 15:30:00,34.83,34.84,34.74,34.83,778400.0,26.1691,26.1766,26.1015,26.1691,778400.0
2012-04-05 15:40:00,34.83,34.84,34.74,34.77,1111500.0,26.1691,26.1766,26.1015,26.124,1111500.0
2012-04-05 15:50:00,34.76,34.84,34.75,34.79,2153800.0,26.1165,26.1766,26.109,26.139,2153800.0
2012-04-09 09:30:00,34.01,34.06,33.85,33.91,2229200.0,25.553,25.5906,25.4328,25.4779,2229200.0
2012-04-09 09:40:00,33.91,34.02,33.87,33.9,1594100.0,25.4779,25.5605,25.4478,25.4703,1594100.0
2012-04-09 09:50:00,33.9,33.98,33.89,33.97,1852300.0,25.4703,25.5305,25.4628,25.5229,1852300.0
2012-04-09 10:00:00,33.97,33.98,33.86,33.92,1118200.0,25.5229,25.5305,25.4403,25.4854,1118200.0
2012-04-09 10:10:00,33.92,33.97,33.9,33.97,847300.0,25.4854,25.5229,25.4703,25.5229,847300.0
2012-04-09 10:20:00,33.97,34.0,33.85,33.91,1964000.0,25.5229,25.5455,25.4328,25.4779,1964000.0
2012-04-09 10:30:00,33.91,33.91,33.76,33.77,1147400.0,25.4779,25.4779,25.3652,25.3727,1147400.0
2012-04-09 10:40:00,33.76,33.86,33.76,33.82,718900.0,25.3652,25.4403,25.3652,25.4102,718900.0
2012-04-09 10:50:00,33.82,33.83,33.76,33.76,811600.0,25.4102,25.4178,25.3652,25.3652,811600.0
2012-04-09 11:00:00,33.77,33.77,33.69,33.71,920100.0,25.3727,25.3727,25.3126,25.3276,920100.0
2012-04-09 11:10:00,33.71,33.72,33.61,33.63,1133800.0,25.3276,25.3351,25.2525,25.2675,1133800.0
2012-04-09 11:20:00,33.63,33.65,33.59,33.63,914100.0,25.2675,25.2825,25.2374,25.2675,914100.0
2012-04-09 11:30:00,33.63,33.65,33.58,33.62,760000.0,25.2675,25.2825,25.2299,25.26,760000.0
2012-04-09 11:40:00,33.62,33.67,33.61,33.67,603700.0,25.26,25.2975,25.2525,25.2975,603700.0
2012-04-09 11:50:00,33.67,33.71,33.65,33.71,376000.0,25.2975,25.3276,25.2825,25.3276,376000.0
2012-04-09 12:00:00,33.71,33.83,33.7,33.82,642500.0,25.3276,25.4178,25.3201,25.4102,642500.0
2012-04-09 12:10:00,33.82,33.87,33.75,33.76,658200.0,25.4102,25.4478,25.3576,25.3652,658200.0
2012-04-09 12:20:00,33.75,33.82,33.72,33.81,619700.0,25.3576,25.4102,25.3351,25.4027,619700.0
2012-04-09 12:30:00,33.82,33.96,33.79,33.93,725600.0,25.4102,25.5154,25.3877,25.4929,725600.0
2012-04-09 12:40:00,33.93,33.93,33.83,33.91,534000.0,25.4929,25.4929,25.4178,25.4779,534000.0
2012-04-09 12:50:00,33.91,33.95,33.9,33.93,325400.0,25.4779,25.5079,25.4703,25.4929,325400.0
2012-04-09 13:00:00,33.93,34.02,33.92,34.01,366200.0,25.4929,25.5605,25.4854,25.553,366200.0
2012-04-09 13:10:00,34.01,34.03,33.89,33.89,436000.0,25.553,25.568,25.4628,25.4628,436000.0
2012-04-09 13:20:00,33.89,33.92,33.85,33.87,410300.0,25.4628,25.4854,25.4328,25.4478,410300.0
2012-04-09 13:30:00,33.87,33.91,33.85,33.91,254000.0,25.4478,25.4779,25.4328,25.4779,254000.0
2012-04-09 13:40:00,33.91,34.01,33.91,34.0,491900.0,25.4779,25.553,25.4779,25.5455,491900.0
2012-04-09 13:50:00,34.0,34.2,33.94,34.18,1061300.0,25.5455,25.6957,25.5004,25.6807,1061300.0
2012-04-09 14:00:00,34.19,34.19,34.03,34.16,621800.0,25.6882,25.6882,25.568,25.6657,621800.0
2012-04-09 14:10:00,34.16,34.16,34.09,34.14,394300.0,25.6657,25.6657,25.6131,25.6507,394300.0
2012-04-09 14:20:00,34.15,34.22,34.11,34.13,546200.0,25.6582,25.7108,25.6281,25.6432,546200.0
2012-04-09 14:30:00,34.13,34.19,34.08,34.18,600200.0,25.6432,25.6882,25.6056,25.6807,600200.0
2012-04-09 14:40:00,34.18,34.22,34.14,34.21,552100.0,25.6807,25.7108,25.6507,25.7033,552100.0
2012-04-09 14:50:00,34.21,34.27,34.2,34.25,375900.0,25.7033,25.7483,25.6957,25.7333,375900.0
2012-04-09 15:00:00,34.25,34.27,34.17,34.18,809800.0,25.7333,25.7483,25.6732,25.6807,809800.0
2012-04-09 15:10:00,34.18,34.21,34.14,34.18,502000.0,25.6807,25.7033,25.6507,25.6807,502000.0
2012-04-09 15:20:00,34.18,34.2,34.06,34.07,597300.0,25.6807,25.6957,25.5906,25.5981,597300.0
2012-04-09 15:30:00,34.06,34.09,34.03,34.08,722300.0,25.5906,25.6131,25.568,25.6056,722300.0
2012-04-09 15:40:00,34.09,34.11,33.98,34.01,1071400.0,25.6131,25.6281,25.5305,25.553,1071400.0
2012-04-09 15:50:00,34.01,34.08,33.97,33.97,1978600.0,25.553,25.6056,25.5229,25.5229,1978600.0
2012-04-10 09:30:00,33.95,34.2,33.84,34.18,1908600.0,25.5079,25.6957,25.4253,25.6807,1908600.0
2012-04-10 09:40:00,34.18,34.4,34.12,34.17,1505800.0,25.6807,25.846,25.6356,25.6732,1505800.0
2012-04-10 09:50:00,34.17,34.18,34.06,34.13,999900.0,25.6732,25.6807,25.5906,25.6432,999900.0
2012-04-10 10:00:00,34.13,34.23,33.91,34.0,1313200.0,25.6432,25.7183,25.4779,25.5455,1313200.0
2012-04-10 10:10:00,34.0,34.01,33.77,33.77,1313400.0,25.5455,25.553,25.3727,25.3727,1313400.0
2012-04-10 10:20:00,33.77,34.02,33.75,34.02,1051800.0,25.3727,25.5605,25.3576,25.5605,1051800.0
2012-04-10 10:30:00,34.02,34.2,34.01,34.09,1189200.0,25.5605,25.6957,25.553,25.6131,1189200.0
2012-04-10 10:40:00,34.09,34.19,34.05,34.17,809500.0,25.6131,25.6882,25.583,25.6732,809500.0
2012-04-10 10:50:00,34.17,34.18,33.96,33.98,972800.0,25.6732,25.6807,25.5154,25.5305,972800.0
2012-04-10 11:00:00,33.98,34.0,33.82,33.84,1108300.0,25.5305,25.5455,25.4102,25.4253,1108300.0
2012-04-10 11:10:00,33.83,33.86,33.63,33.78,1456300.0,25.4178,25.4403,25.2675,25.3802,1456300.0
2012-04-10 11:20:00,33.78,33.8,33.67,33.67,1038500.0,25.3802,25.3952,25.2975,25.2975,1038500.0
2012-04-10 11:30:00,33.68,33.72,33.44,33.44,2064500.0,25.3051,25.3351,25.1247,25.1247,2064500.0
2012-04-10 11:40:00,33.44,33.55,33.2,33.24,2000300.0,25.1247,25.2074,24.9444,24.9745,2000300.0
2012-04-10 11:50:00,33.24,33.28,33.05,33.16,2607500.0,24.9745,25.0045,24.8317,24.9144,2607500.0
2012-04-10 12:00:00,33.16,33.16,32.83,32.89,2818100.0,24.9144,24.9144,24.6664,24.7115,2818100.0
2012-04-10 12:10:00,32.89,33.0,32.74,32.99,2260200.0,24.7115,24.7941,24.5988,24.7866,2260200.0
2012-04-10 12:20:00,32.99,33.19,32.9,33.11,1450800.0,24.7866,24.9369,24.719,24.8768,1450800.0
2012-04-10 12:30:00,33.11,33.26,33.09,33.13,1215800.0,24.8768,24.9895,24.8618,24.8918,1215800.0
2012-04-10 12:40:00,33.12,33.23,33.08,33.08,1046900.0,24.8843,24.9669,24.8542,24.8542,1046900.0
2012-04-10 12:50:00,33.09,33.21,33.01,33.21,805800.0,24.8618,24.9519,24.8017,24.9519,805800.0
2012-04-10 13:00:00,33.2,33.21,33.11,33.13,666500.0,24.9444,24.9519,24.8768,24.8918,666500.0
2012-04-10 13:10:00,33.14,33.14,32.88,32.91,1757900.0,24.8993,24.8993,24.704,24.7265,1757900.0
2012-04-10 13:20:00,32.91,33.01,32.88,33.01,538800.0,24.7265,24.8017,24.704,24.8017,538800.0
2012-04-10 13:30:00,33.01,33.01,32.84,32.91,685700.0,24.8017,24.8017,24.6739,24.7265,685700.0
2012-04-10 13:40:00,32.9,33.1,32.88,33.1,798100.0,24.719,24.8693,24.704,24.8693,798100.0
2012-04-10 13:50:00,33.1,33.11,32.97,32.97,448200.0,24.8693,24.8768,24.7716,24.7716,448200.0
2012-04-10 14:00:00,32.98,33.04,32.93,32.99,479700.0,24.7791,24.8242,24.7415,24.7866,479700.0
2012-04-10 14:10:00,32.99,33.05,32.94,32.96,502800.0,24.7866,24.8317,24.7491,24.7641,502800.0
2012-04-10 14:20:00,32.96,33.0,32.87,33.0,879600.0,24.7641,24.7941,24.6965,24.7941,879600.0
2012-04-10 14:30:00,33.0,33.02,32.78,32.79,1217100.0,24.7941,24.8092,24.6288,24.6364,1217100.0
2012-04-10 14:40:00,32.79,32.98,32.77,32.97,1294000.0,24.6364,24.7791,24.6213,24.7716,1294000.0
2012-04-10 14:50:00,32.97,32.99,32.91,32.94,597900.0,24.7716,24.7866,24.7265,24.7491,597900.0
2012-04-10 15:00:00,32.94,32.95,32.82,32.87,975800.0,24.7491,24.7566,24.6589,24.6965,975800.0
2012-04-10 15:10:00,32.88,32.9,32.75,32.87,1113800.0,24.704,24.719,24.6063,24.6965,1113800.0
2012-04-10 15:20:00,32.87,32.91,32.7,32.76,1424600.0,24.6965,24.7265,24.5687,24.6138,1424600.0
2012-04-10 15:30:00,32.76,32.96,32.76,32.93,2005000.0,24.6138,24.7641,24.6138,24.7415,2005000.0
2012-04-10 15:40:00,32.94,32.98,32.78,32.86,2448600.0,24.7491,24.7791,24.6288,24.689,2448600.0
2012-04-10 15:50:00,32.85,32.98,32.8,32.84,3867500.0,24.6814,24.7791,24.6439,24.6739,3867500.0
2012-04-11 09:30:00,33.59,33.77,33.56,33.56,1952800.0,25.2374,25.3727,25.2149,25.2149,1952800.0
2012-04-11 09:40:00,33.57,33.63,33.35,33.38,1574600.0,25.2224,25.2675,25.0571,25.0797,1574600.0
2012-04-11 09:50:00,33.37,33.5,33.28,33.44,1217000.0,25.0721,25.1698,25.0045,25.1247,1217000.0
2012-04-11 10:00:00,33.44,33.72,33.44,33.64,1241200.0,25.1247,25.3351,25.1247,25.275,1241200.0
2012-04-11 10:10:00,33.64,33.88,33.64,33.88,1601900.0,25.275,25.4553,25.275,25.4553,1601900.0
2012-04-11 10:20:00,33.88,33.88,33.79,33.82,1393100.0,25.4553,25.4553,25.3877,25.4102,1393100.0
2012-04-11 10:30:00,33.82,33.88,33.76,33.77,1349000.0,25.4102,25.4553,25.3652,25.3727,1349000.0
2012-04-11 10:40:00,33.78,33.83,33.72,33.76,823900.0,25.3802,25.4178,25.3351,25.3652,823900.0
2012-04-11 10:50:00,33.75,33.85,33.73,33.84,587100.0,25.3576,25.4328,25.3426,25.4253,587100.0
2012-04-11 11:00:00,33.84,33.9,33.82,33.86,654800.0,25.4253,25.4703,25.4102,25.4403,654800.0
2012-04-11 11:10:00,33.87,33.93,33.8,33.93,702700.0,25.4478,25.4929,25.3952,25.4929,702700.0
2012-04-11 11:20:00,33.93,33.99,33.89,33.9,760200.0,25.4929,25.538,25.4628,25.4703,760200.0
2012-04-11 11:30:00,33.9,33.97,33.87,33.94,553600.0,25.4703,25.5229,25.4478,25.5004,553600.0
2012-04-11 11:40:00,33.95,33.97,33.81,33.81,752800.0,25.5079,25.5229,25.4027,25.4027,752800.0
2012-04-11 11:50:00,33.81,33.82,33.74,33.77,589000.0,25.4027,25.4102,25.3501,25.3727,589000.0
2012-04-11 12:00:00,33.78,33.83,33.76,33.78,443300.0,25.3802,25.4178,25.3652,25.3802,443300.0
2012-04-11 12:10:00,33.79,33.85,33.77,33.84,370500.0,25.3877,25.4328,25.3727,25.4253,370500.0
2012-04-11 12:20:00,33.84,33.86,33.77,33.85,351500.0,25.4253,25.4403,25.3727,25.4328,351500.0
2012-04-11 12:30:00,33.84,33.87,33.84,33.85,190000.0,25.4253,25.4478,25.4253,25.4328,190000.0
2012-04-11 12:40:00,33.85,33.9,33.85,33.87,204000.0,25.4328,25.4703,25.4328,25.4478,204000.0
2012-04-11 12:50:00,33.87,33.97,33.87,33.97,382100.0,25.4478,25.5229,25.4478,25.5229,382100.0
2012-04-11 13:00:00,33.97,33.97,33.8,33.82,801300.0,25.5229,25.5229,25.3952,25.4102,801300.0
2012-04-11 13:10:00,33.82,33.84,33.75,33.79,458700.0,25.4102,25.4253,25.3576,25.3877,458700.0
2012-04-11 13:20:00,33.78,33.81,33.72,33.73,493400.0,25.3802,25.4027,25.3351,25.3426,493400.0
2012-04-11 13:30:00,33.74,33.82,33.71,33.81,347400.0,25.3501,25.4102,25.3276,25.4027,347400.0
2012-04-11 13:40:00,33.82,33.85,33.7,33.77,979600.0,25.4102,25.4328,25.3201,25.3727,979600.0
2012-04-11 13:50:00,33.77,33.87,33.77,33.78,647700.0,25.3727,25.4478,25.3727,25.3802,647700.0
2012-04-11 14:00:00,33.78,33.82,33.74,33.79,381300.0,25.3802,25.4102,25.3501,25.3877,381300.0
2012-04-11 14:10:00,33.78,33.81,33.72,33.72,272900.0,25.3802,25.4027,25.3351,25.3351,272900.0
2012-04-11 14:20:00,33.73,33.79,33.69,33.75,456100.0,25.3426,25.3877,25.3126,25.3576,456100.0
2012-04-11 14:30:00,33.74,33.76,33.64,33.69,465400.0,25.3501,25.3652,25.275,25.3126,465400.0
2012-04-11 14:40:00,33.69,33.7,33.63,33.67,365400.0,25.3126,25.3201,25.2675,25.2975,365400.0
2012-04-11 14:50:00,33.67,33.71,33.63,33.67,246500.0,25.2975,25.3276,25.2675,25.2975,246500.0
2012-04-11 15:00:00,33.67,33.7,33.63,33.65,383800.0,25.2975,25.3201,25.2675,25.2825,383800.0
2012-04-11 15:10:00,33.65,33.65,33.55,33.62,554100.0,25.2825,25.2825,25.2074,25.26,554100.0
2012-04-11 15:20:00,33.61,33.62,33.51,33.55,483500.0,25.2525,25.26,25.1773,25.2074,483500.0
2012-04-11 15:30:00,33.55,33.61,33.55,33.57,509400.0,25.2074,25.2525,25.2074,25.2224,509400.0
2012-04-11 15:40:00,33.57,33.59,33.5,33.52,748900.0,25.2224,25.2374,25.1698,25.1848,748900.0
2012-04-11 15:50:00,33.52,33.61,33.5,33.57,1605300.0,25.1848,25.2525,25.1698,25.2224,1605300.0
2012-04-12 09:30:00,33.8,33.93,33.61,33.85,1806500.0,25.3952,25.4929,25.2525,25.4328,1806500.0
2012-04-12 09:40:00,33.84,33.91,33.62,33.71,1240700.0,25.4253,25.4779,25.26,25.3276,1240700.0
2012-04-12 09:50:00,33.7,34.1,33.68,34.1,1739600.0,25.3201,25.6206,25.3051,25.6206,1739600.0
2012-04-12 10:00:00,34.1,34.19,33.88,33.99,1204000.0,25.6206,25.6882,25.4553,25.538,1204000.0
2012-04-12 10:10:00,33.98,34.01,33.81,33.81,990900.0,25.5305,25.553,25.4027,25.4027,990900.0
2012-04-12 10:20:00,33.81,33.88,33.68,33.77,1153900.0,25.4027,25.4553,25.3051,25.3727,1153900.0
2012-04-12 10:30:00,33.78,34.07,33.77,33.99,832300.0,25.3802,25.5981,25.3727,25.538,832300.0
2012-04-12 10:40:00,33.98,34.03,33.95,34.0,563800.0,25.5305,25.568,25.5079,25.5455,563800.0
2012-04-12 10:50:00,34.01,34.04,33.92,34.0,610400.0,25.553,25.5755,25.4854,25.5455,610400.0
2012-04-12 11:00:00,34.01,34.06,33.95,33.96,792900.0,25.553,25.5906,25.5079,25.5154,792900.0
2012-04-12 11:10:00,33.96,34.0,33.9,34.0,610300.0,25.5154,25.5455,25.4703,25.5455,610300.0
2012-04-12 11:20:00,33.99,34.08,33.97,34.07,558100.0,25.538,25.6056,25.5229,25.5981,558100.0
2012-04-12 11:30:00,34.07,34.1,33.96,33.97,754500.0,25.5981,25.6206,25.5154,25.5229,754500.0
2012-04-12 11:40:00,33.96,34.03,33.93,34.02,395400.0,25.5154,25.568,25.4929,25.5605,395400.0
2012-04-12 11:50:00,34.02,34.09,34.0,34.08,269100.0,25.5605,25.6131,25.5455,25.6056,269100.0
2012-04-12 12:00:00,34.08,34.14,34.07,34.12,451300.0,25.6056,25.6507,25.5981,25.6356,451300.0
2012-04-12 12:10:00,34.12,34.17,34.1,34.17,520200.0,25.6356,25.6732,25.6206,25.6732,520200.0
2012-04-12 12:20:00,34.16,34.34,34.14,34.33,1172300.0,25.6657,25.8009,25.6507,25.7934,1172300.0
2012-04-12 12:30:00,34.33,34.4,34.31,34.31,1014000.0,25.7934,25.846,25.7784,25.7784,1014000.0
2012-04-12 12:40:00,34.31,34.38,34.29,34.31,468500.0,25.7784,25.831,25.7634,25.7784,468500.0
2012-04-12 12:50:00,34.3,34.4,34.3,34.37,516100.0,25.7709,25.846,25.7709,25.8235,516100.0
2012-04-12 13:00:00,34.37,34.39,34.35,34.39,392500.0,25.8235,25.8385,25.8084,25.8385,392500.0
2012-04-12 13:10:00,34.39,34.49,34.38,34.46,636300.0,25.8385,25.9136,25.831,25.8911,636300.0
2012-04-12 13:20:00,34.47,34.5,34.45,34.48,493400.0,25.8986,25.9211,25.8836,25.9061,493400.0
2012-04-12 13:30:00,34.48,34.5,34.45,34.47,347600.0,25.9061,25.9211,25.8836,25.8986,347600.0
2012-04-12 13:40:00,34.48,34.53,34.45,34.46,587500.0,25.9061,25.9437,25.8836,25.8911,587500.0
2012-04-12 13:50:00,34.45,34.47,34.36,34.45,708600.0,25.8836,25.8986,25.816,25.8836,708600.0
2012-04-12 14:00:00,34.45,34.49,34.45,34.47,457300.0,25.8836,25.9136,25.8836,25.8986,457300.0
2012-04-12 14:10:00,34.48,34.58,34.47,34.57,669300.0,25.9061,25.9813,25.8986,25.9737,669300.0
2012-04-12 14:20:00,34.58,34.67,34.57,34.59,805300.0,25.9813,26.0489,25.9737,25.9888,805300.0
2012-04-12 14:30:00,34.6,34.62,34.49,34.52,1072400.0,25.9963,26.0113,25.9136,25.9362,1072400.0
2012-04-12 14:40:00,34.52,34.55,34.49,34.54,998900.0,25.9362,25.9587,25.9136,25.9512,998900.0
2012-04-12 14:50:00,34.55,34.64,34.53,34.64,537400.0,25.9587,26.0263,25.9437,26.0263,537400.0
2012-04-12 15:00:00,34.64,34.66,34.62,34.62,605500.0,26.0263,26.0414,26.0113,26.0113,605500.0
2012-04-12 15:10:00,34.62,34.65,34.59,34.64,933900.0,26.0113,26.0338,25.9888,26.0263,933900.0
2012-04-12 15:20:00,34.64,34.65,34.55,34.55,761700.0,26.0263,26.0338,25.9587,25.9587,761700.0
2012-04-12 15:30:00,34.56,34.75,34.55,34.74,1002200.0,25.9662,26.109,25.9587,26.1015,1002200.0
2012-04-12 15:40:00,34.74,34.87,34.73,34.86,2066500.0,26.1015,26.1991,26.094,26.1916,2066500.0
2012-04-12 15:50:00,34.86,34.86,34.62,34.64,2944300.0,26.1916,26.1916,26.0113,26.0263,2944300.0
2012-04-13 09:30:00,34.65,34.66,34.21,34.23,1619000.0,26.0338,26.0414,25.7033,25.7183,1619000.0
2012-04-13 09:40:00,34.22,34.36,34.06,34.19,1586500.0,25.7108,25.816,25.5906,25.6882,1586500.0
2012-04-13 09:50:00,34.2,34.3,33.94,33.96,1706400.0,25.6957,25.7709,25.5004,25.5154,1706400.0
2012-04-13 10:00:00,33.96,34.03,33.88,33.94,1632200.0,25.5154,25.568,25.4553,25.5004,1632200.0
2012-04-13 10:10:00,33.94,34.04,33.92,33.94,1349700.0,25.5004,25.5755,25.4854,25.5004,1349700.0
2012-04-13 10:20:00,33.93,33.96,33.87,33.88,1567500.0,25.4929,25.5154,25.4478,25.4553,1567500.0
2012-04-13 10:30:00,33.88,33.95,33.8,33.93,1432700.0,25.4553,25.5079,25.3952,25.4929,1432700.0
2012-04-13 10:40:00,33.93,33.93,33.62,33.68,1141800.0,25.4929,25.4929,25.26,25.3051,1141800.0
2012-04-13 10:50:00,33.67,33.79,33.63,33.65,1218500.0,25.2975,25.3877,25.2675,25.2825,1218500.0
2012-04-13 11:00:00,33.64,33.66,33.48,33.49,1403400.0,25.275,25.29,25.1548,25.1623,1403400.0
2012-04-13 11:10:00,33.5,33.57,33.39,33.55,1149800.0,25.1698,25.2224,25.0872,25.2074,1149800.0
2012-04-13 11:20:00,33.56,33.64,33.54,33.6,992100.0,25.2149,25.275,25.1999,25.2449,992100.0
2012-04-13 11:30:00,33.62,33.67,33.52,33.65,1289700.0,25.26,25.2975,25.1848,25.2825,1289700.0
2012-04-13 11:40:00,33.65,33.7,33.61,33.68,704500.0,25.2825,25.3201,25.2525,25.3051,704500.0
2012-04-13 11:50:00,33.68,33.69,33.59,33.62,578600.0,25.3051,25.3126,25.2374,25.26,578600.0
2012-04-13 12:00:00,33.61,33.62,33.51,33.52,453500.0,25.2525,25.26,25.1773,25.1848,453500.0
2012-04-13 12:10:00,33.52,33.53,33.45,33.45,531200.0,25.1848,25.1924,25.1322,25.1322,531200.0
2012-04-13 12:20:00,33.46,33.46,33.33,33.4,930600.0,25.1398,25.1398,25.0421,25.0947,930600.0
2012-04-13 12:30:00,33.4,33.5,33.39,33.48,471400.0,25.0947,25.1698,25.0872,25.1548,471400.0
2012-04-13 12:40:00,33.49,33.62,33.48,33.57,503400.0,25.1623,25.26,25.1548,25.2224,503400.0
2012-04-13 12:50:00,33.57,33.57,33.45,33.49,371400.0,25.2224,25.2224,25.1322,25.1623,371400.0
2012-04-13 13:00:00,33.49,33.57,33.44,33.55,367800.0,25.1623,25.2224,25.1247,25.2074,367800.0
2012-04-13 13:10:00,33.55,33.61,33.53,33.54,437300.0,25.2074,25.2525,25.1924,25.1999,437300.0
2012-04-13 13:20:00,33.55,33.62,33.5,33.53,635300.0,25.2074,25.26,25.1698,25.1924,635300.0
2012-04-13 13:30:00,33.53,33.62,33.5,33.62,369600.0,25.1924,25.26,25.1698,25.26,369600.0
2012-04-13 13:40:00,33.62,33.63,33.48,33.51,436400.0,25.26,25.2675,25.1548,25.1773,436400.0
2012-04-13 13:50:00,33.51,33.54,33.38,33.41,393800.0,25.1773,25.1999,25.0797,25.1022,393800.0
2012-04-13 14:00:00,33.39,33.43,33.33,33.39,490800.0,25.0872,25.1172,25.0421,25.0872,490800.0
2012-04-13 14:10:00,33.39,33.42,33.38,33.41,388200.0,25.0872,25.1097,25.0797,25.1022,388200.0
2012-04-13 14:20:00,33.41,33.47,33.37,33.4,485600.0,25.1022,25.1473,25.0721,25.0947,485600.0
2012-04-13 14:30:00,33.4,33.43,33.38,33.39,322700.0,25.0947,25.1172,25.0797,25.0872,322700.0
2012-04-13 14:40:00,33.39,33.56,33.39,33.52,846800.0,25.0872,25.2149,25.0872,25.1848,846800.0
2012-04-13 14:50:00,33.52,33.61,33.47,33.48,847900.0,25.1848,25.2525,25.1473,25.1548,847900.0
2012-04-13 15:00:00,33.48,33.51,33.4,33.5,489800.0,25.1548,25.1773,25.0947,25.1698,489800.0
2012-04-13 15:10:00,33.51,33.53,33.42,33.42,474500.0,25.1773,25.1924,25.1097,25.1097,474500.0
2012-04-13 15:20:00,33.42,33.46,33.3,33.3,1128100.0,25.1097,25.1398,25.0195,25.0195,1128100.0
2012-04-13 15:30:00,33.31,33.38,33.2,33.23,1619600.0,25.0271,25.0797,24.9444,24.9669,1619600.0
2012-04-13 15:40:00,33.23,33.34,33.2,33.24,1911200.0,24.9669,25.0496,24.9444,24.9745,1911200.0
2012-04-13 15:50:00,33.25,33.4,33.16,33.4,3692400.0,24.982,25.0947,24.9144,25.0947,3692400.0
2012-04-16 09:30:00,34.17,34.7,34.15,34.45,6760900.0,25.6732,26.0714,25.6582,25.8836,6760900.0
2012-04-16 09:40:00,34.47,34.54,34.1,34.29,3723900.0,25.8986,25.9512,25.6206,25.7634,3723900.0
2012-04-16 09:50:00,34.29,34.43,34.25,34.31,1893500.0,25.7634,25.8686,25.7333,25.7784,1893500.0
2012-04-16 10:00:00,34.31,34.32,34.02,34.12,2620800.0,25.7784,25.7859,25.5605,25.6356,2620800.0
2012-04-16 10:10:00,34.11,34.15,33.91,34.11,3864400.0,25.6281,25.6582,25.4779,25.6281,3864400.0
2012-04-16 10:20:00,34.11,34.11,33.91,34.06,2207300.0,25.6281,25.6281,25.4779,25.5906,2207300.0
2012-04-16 10:30:00,34.06,34.28,34.05,34.18,2064700.0,25.5906,25.7559,25.583,25.6807,2064700.0
2012-04-16 10:40:00,34.18,34.37,34.18,34.31,1418100.0,25.6807,25.8235,25.6807,25.7784,1418100.0
2012-04-16 10:50:00,34.32,34.34,34.08,34.1,850100.0,25.7859,25.8009,25.6056,25.6206,850100.0
2012-04-16 11:00:00,34.11,34.21,34.06,34.2,880900.0,25.6281,25.7033,25.5906,25.6957,880900.0
2012-04-16 11:10:00,34.2,34.33,34.16,34.21,1167500.0,25.6957,25.7934,25.6657,25.7033,1167500.0
2012-04-16 11:20:00,34.21,34.24,33.92,33.94,1525700.0,25.7033,25.7258,25.4854,25.5004,1525700.0
2012-04-16 11:30:00,33.94,33.96,33.76,33.84,1866900.0,25.5004,25.5154,25.3652,25.4253,1866900.0
2012-04-16 11:40:00,33.84,33.94,33.8,33.92,737300.0,25.4253,25.5004,25.3952,25.4854,737300.0
2012-04-16 11:50:00,33.92,34.14,33.9,34.08,1172500.0,25.4854,25.6507,25.4703,25.6056,1172500.0
2012-04-16 12:00:00,34.08,34.23,34.06,34.12,716700.0,25.6056,25.7183,25.5906,25.6356,716700.0
2012-04-16 12:10:00,34.12,34.14,33.97,33.99,824100.0,25.6356,25.6507,25.5229,25.538,824100.0
2012-04-16 12:20:00,33.99,34.0,33.87,33.94,877900.0,25.538,25.5455,25.4478,25.5004,877900.0
2012-04-16 12:30:00,33.94,33.97,33.84,33.94,880600.0,25.5004,25.5229,25.4253,25.5004,880600.0
2012-04-16 12:40:00,33.94,34.08,33.9,34.06,832200.0,25.5004,25.6056,25.4703,25.5906,832200.0
2012-04-16 12:50:00,34.06,34.2,34.01,34.18,591500.0,25.5906,25.6957,25.553,25.6807,591500.0
2012-04-16 13:00:00,34.17,34.19,34.07,34.16,714200.0,25.6732,25.6882,25.5981,25.6657,714200.0
2012-04-16 13:10:00,34.17,34.24,34.15,34.2,569900.0,25.6732,25.7258,25.6582,25.6957,569900.0
2012-04-16 13:20:00,34.2,34.29,34.09,34.19,786100.0,25.6957,25.7634,25.6131,25.6882,786100.0
2012-04-16 13:30:00,34.18,34.28,34.12,34.25,634900.0,25.6807,25.7559,25.6356,25.7333,634900.0
2012-04-16 13:40:00,34.25,34.44,34.23,34.35,1044400.0,25.7333,25.8761,25.7183,25.8084,1044400.0
2012-04-16 13:50:00,34.35,34.47,34.29,34.41,1346300.0,25.8084,25.8986,25.7634,25.8535,1346300.0
2012-04-16 14:00:00,34.4,34.44,34.32,34.34,617700.0,25.846,25.8761,25.7859,25.8009,617700.0
2012-04-16 14:10:00,34.34,34.4,34.33,34.37,537800.0,25.8009,25.846,25.7934,25.8235,537800.0
2012-04-16 14:20:00,34.36,34.4,34.21,34.21,664100.0,25.816,25.846,25.7033,25.7033,664100.0
2012-04-16 14:30:00,34.21,34.34,34.19,34.27,1098800.0,25.7033,25.8009,25.6882,25.7483,1098800.0
2012-04-16 14:40:00,34.26,34.29,34.13,34.15,483300.0,25.7408,25.7634,25.6432,25.6582,483300.0
2012-04-16 14:50:00,34.14,34.2,34.01,34.01,716000.0,25.6507,25.6957,25.553,25.553,716000.0
2012-04-16 15:00:00,34.01,34.05,33.95,33.99,742200.0,25.553,25.583,25.5079,25.538,742200.0
2012-04-16 15:10:00,33.99,34.06,33.98,34.05,409300.0,25.538,25.5906,25.5305,25.583,409300.0
2012-04-16 15:20:00,34.05,34.05,33.92,34.01,769000.0,25.583,25.583,25.4854,25.553,769000.0
2012-04-16 15:30:00,34.02,34.08,33.96,34.04,983700.0,25.5605,25.6056,25.5154,25.5755,983700.0
2012-04-16 15:40:00,34.04,34.16,34.02,34.08,1162000.0,25.5755,25.6657,25.5605,25.6056,1162000.0
2012-04-16 15:50:00,34.08,34.12,34.0,34.0,2193000.0,25.6056,25.6356,25.5455,25.5455,2193000.0
2012-04-17 09:30:00,34.82,34.84,34.63,34.66,2440600.0,26.1616,26.1766,26.0188,26.0414,2440600.0
2012-04-17 09:40:00,34.66,34.66,34.44,34.52,1859700.0,26.0414,26.0414,25.8761,25.9362,1859700.0
2012-04-17 09:50:00,34.52,34.6,34.43,34.6,1757900.0,25.9362,25.9963,25.8686,25.9963,1757900.0
2012-04-17 10:00:00,34.6,34.68,34.48,34.67,1769200.0,25.9963,26.0564,25.9061,26.0489,1769200.0
2012-04-17 10:10:00,34.66,34.89,34.65,34.86,2532900.0,26.0414,26.2142,26.0338,26.1916,2532900.0
2012-04-17 10:20:00,34.87,34.89,34.78,34.86,829700.0,26.1991,26.2142,26.1315,26.1916,829700.0
2012-04-17 10:30:00,34.86,34.92,34.71,34.72,1445600.0,26.1916,26.2367,26.0789,26.0864,1445600.0
2012-04-17 10:40:00,34.72,34.81,34.65,34.67,1508400.0,26.0864,26.1541,26.0338,26.0489,1508400.0
2012-04-17 10:50:00,34.68,34.72,34.62,34.68,1067200.0,26.0564,26.0864,26.0113,26.0564,1067200.0
2012-04-17 11:00:00,34.69,34.79,34.64,34.7,1240100.0,26.0639,26.139,26.0263,26.0714,1240100.0
2012-04-17 11:10:00,34.7,34.84,34.66,34.84,901000.0,26.0714,26.1766,26.0414,26.1766,901000.0
2012-04-17 11:20:00,34.84,34.92,34.78,34.8,1184400.0,26.1766,26.2367,26.1315,26.1466,1184400.0
2012-04-17 11:30:00,34.8,34.85,34.75,34.8,468300.0,26.1466,26.1841,26.109,26.1466,468300.0
2012-04-17 11:40:00,34.8,34.87,34.75,34.84,694700.0,26.1466,26.1991,26.109,26.1766,694700.0
2012-04-17 11:50:00,34.84,34.92,34.8,34.91,613100.0,26.1766,26.2367,26.1466,26.2292,613100.0
2012-04-17 12:00:00,34.91,34.97,34.88,34.97,1244000.0,26.2292,26.2743,26.2067,26.2743,1244000.0
2012-04-17 12:10:00,34.97,35.13,34.9,35.13,2193800.0,26.2743,26.3945,26.2217,26.3945,2193800.0
2012-04-17 12:20:00,35.13,35.38,35.12,35.27,2716100.0,26.3945,26.5823,26.387,26.4997,2716100.0
2012-04-17 12:30:00,35.25,35.3,35.21,35.23,1028700.0,26.4847,26.5222,26.4546,26.4696,1028700.0
2012-04-17 12:40:00,35.23,35.24,35.16,35.23,719900.0,26.4696,26.4771,26.417,26.4696,719900.0
2012-04-17 12:50:00,35.23,35.28,35.17,35.22,678800.0,26.4696,26.5072,26.4245,26.4621,678800.0
2012-04-17 13:00:00,35.23,35.23,35.15,35.18,411500.0,26.4696,26.4696,26.4095,26.4321,411500.0
2012-04-17 13:10:00,35.18,35.21,35.16,35.21,339900.0,26.4321,26.4546,26.417,26.4546,339900.0
2012-04-17 13:20:00,35.21,35.22,35.13,35.18,633000.0,26.4546,26.4621,26.3945,26.4321,633000.0
2012-04-17 13:30:00,35.18,35.25,35.15,35.25,585700.0,26.4321,26.4847,26.4095,26.4847,585700.0
2012-04-17 13:40:00,35.25,35.3,35.24,35.28,1009900.0,26.4847,26.5222,26.4771,26.5072,1009900.0
2012-04-17 13:50:00,35.29,35.33,35.26,35.33,635800.0,26.5147,26.5448,26.4922,26.5448,635800.0
2012-04-17 14:00:00,35.32,35.39,35.31,35.36,956100.0,26.5372,26.5898,26.5297,26.5673,956100.0
2012-04-17 14:10:00,35.36,35.4,35.31,35.32,1006100.0,26.5673,26.5974,26.5297,26.5372,1006100.0
2012-04-17 14:20:00,35.34,35.36,35.29,35.29,766200.0,26.5523,26.5673,26.5147,26.5147,766200.0
2012-04-17 14:30:00,35.29,35.35,35.29,35.33,661700.0,26.5147,26.5598,26.5147,26.5448,661700.0
2012-04-17 14:40:00,35.32,35.33,35.17,35.17,1058100.0,26.5372,26.5448,26.4245,26.4245,1058100.0
2012-04-17 14:50:00,35.18,35.19,35.08,35.14,870300.0,26.4321,26.4396,26.3569,26.402,870300.0
2012-04-17 15:00:00,35.15,35.18,35.1,35.16,636200.0,26.4095,26.4321,26.372,26.417,636200.0
2012-04-17 15:10:00,35.15,35.17,35.09,35.13,557800.0,26.4095,26.4245,26.3644,26.3945,557800.0
2012-04-17 15:20:00,35.13,35.27,35.13,35.23,1124700.0,26.3945,26.4997,26.3945,26.4696,1124700.0
2012-04-17 15:30:00,35.23,35.23,35.07,35.11,1382500.0,26.4696,26.4696,26.3494,26.3795,1382500.0
2012-04-17 15:40:00,35.1,35.13,35.05,35.07,1287300.0,26.372,26.3945,26.3344,26.3494,1287300.0
2012-04-17 15:50:00,35.08,35.17,35.05,35.05,2568500.0,26.3569,26.4245,26.3344,26.3344,2568500.0
2012-04-18 09:30:00,34.89,35.15,34.89,35.13,2483100.0,26.2142,26.4095,26.2142,26.3945,2483100.0
2012-04-18 09:40:00,35.13,35.25,35.03,35.16,2038100.0,26.3945,26.4847,26.3194,26.417,2038100.0
2012-04-18 09:50:00,35.16,35.45,35.11,35.42,1826200.0,26.417,26.6349,26.3795,26.6124,1826200.0
2012-04-18 10:00:00,35.41,35.64,35.33,35.62,2478100.0,26.6049,26.7777,26.5448,26.7626,2478100.0
2012-04-18 10:10:00,35.62,35.89,35.49,35.89,3276500.0,26.7626,26.9655,26.665,26.9655,3276500.0
2012-04-18 10:20:00,35.88,35.93,35.69,35.71,3148600.0,26.958,26.9956,26.8152,26.8303,3148600.0
2012-04-18 10:30:00,35.71,35.99,35.71,35.9,2629200.0,26.8303,27.0406,26.8303,26.973,2629200.0
2012-04-18 10:40:00,35.91,35.93,35.78,35.83,1277900.0,26.9805,26.9956,26.8829,26.9204,1277900.0
2012-04-18 10:50:00,35.83,35.87,35.71,35.72,857800.0,26.9204,26.9505,26.8303,26.8378,857800.0
2012-04-18 11:00:00,35.71,35.75,35.49,35.64,1418400.0,26.8303,26.8603,26.665,26.7777,1418400.0
2012-04-18 11:10:00,35.64,35.64,35.45,35.5,1084700.0,26.7777,26.7777,26.6349,26.6725,1084700.0
2012-04-18 11:20:00,35.51,35.51,35.38,35.48,978300.0,26.68,26.68,26.5823,26.6575,978300.0
2012-04-18 11:30:00,35.48,35.5,35.34,35.43,1023800.0,26.6575,26.6725,26.5523,26.6199,1023800.0
2012-04-18 11:40:00,35.43,35.5,35.35,35.49,618200.0,26.6199,26.6725,26.5598,26.665,618200.0
2012-04-18 11:50:00,35.49,35.54,35.45,35.47,629300.0,26.665,26.7025,26.6349,26.6499,629300.0
2012-04-18 12:00:00,35.47,35.49,35.42,35.46,498400.0,26.6499,26.665,26.6124,26.6424,498400.0
2012-04-18 12:10:00,35.46,35.48,35.36,35.44,384000.0,26.6424,26.6575,26.5673,26.6274,384000.0
2012-04-18 12:20:00,35.44,35.49,35.38,35.4,373700.0,26.6274,26.665,26.5823,26.5974,373700.0
2012-04-18 12:30:00,35.4,35.41,35.35,35.36,592000.0,26.5974,26.6049,26.5598,26.5673,592000.0
2012-04-18 12:40:00,35.35,35.4,35.28,35.3,709700.0,26.5598,26.5974,26.5072,26.5222,709700.0
2012-04-18 12:50:00,35.29,35.35,35.28,35.32,269100.0,26.5147,26.5598,26.5072,26.5372,269100.0
2012-04-18 13:00:00,35.33,35.41,35.31,35.41,288700.0,26.5448,26.6049,26.5297,26.6049,288700.0
2012-04-18 13:10:00,35.41,35.41,35.26,35.3,865000.0,26.6049,26.6049,26.4922,26.5222,865000.0
2012-04-18 13:20:00,35.29,35.29,35.24,35.25,676200.0,26.5147,26.5147,26.4771,26.4847,676200.0
2012-04-18 13:30:00,35.25,35.28,35.1,35.11,633500.0,26.4847,26.5072,26.372,26.3795,633500.0
2012-04-18 13:40:00,35.11,35.17,35.09,35.17,559500.0,26.3795,26.4245,26.3644,26.4245,559500.0
2012-04-18 13:50:00,35.17,35.2,35.07,35.12,473100.0,26.4245,26.4471,26.3494,26.387,473100.0
2012-04-18 14:00:00,35.12,35.21,35.08,35.17,364800.0,26.387,26.4546,26.3569,26.4245,364800.0
2012-04-18 14:10:00,35.18,35.18,35.11,35.18,501600.0,26.4321,26.4321,26.3795,26.4321,501600.0
2012-04-18 14:20:00,35.17,35.34,35.17,35.23,1025400.0,26.4245,26.5523,26.4245,26.4696,1025400.0
2012-04-18 14:30:00,35.24,35.29,35.21,35.24,497500.0,26.4771,26.5147,26.4546,26.4771,497500.0
2012-04-18 14:40:00,35.23,35.25,35.2,35.24,181700.0,26.4696,26.4847,26.4471,26.4771,181700.0
2012-04-18 14:50:00,35.24,35.3,35.23,35.26,266100.0,26.4771,26.5222,26.4696,26.4922,266100.0
2012-04-18 15:00:00,35.26,35.39,35.25,35.29,609300.0,26.4922,26.5898,26.4847,26.5147,609300.0
2012-04-18 15:10:00,35.29,35.33,35.17,35.19,487000.0,26.5147,26.5448,26.4245,26.4396,487000.0
2012-04-18 15:20:00,35.19,35.25,35.13,35.16,472200.0,26.4396,26.4847,26.3945,26.417,472200.0
2012-04-18 15:30:00,35.15,35.19,35.11,35.14,512500.0,26.4095,26.4396,26.3795,26.402,512500.0
2012-04-18 15:40:00,35.15,35.16,35.1,35.12,763900.0,26.4095,26.417,26.372,26.387,763900.0
2012-04-18 15:50:00,35.12,35.14,35.06,35.07,1495300.0,26.387,26.402,26.3419,26.3494,1495300.0
2012-04-19 09:30:00,35.44,35.5,35.23,35.24,2301100.0,26.6274,26.6725,26.4696,26.4771,2301100.0
2012-04-19 09:40:00,35.24,35.28,35.03,35.12,2609100.0,26.4771,26.5072,26.3194,26.387,2609100.0
2012-04-19 09:50:00,35.13,35.17,35.01,35.07,1095800.0,26.3945,26.4245,26.3043,26.3494,1095800.0
2012-04-19 10:00:00,35.08,35.08,34.47,34.58,3328100.0,26.3569,26.3569,25.8986,25.9813,3328100.0
2012-04-19 10:10:00,34.58,34.86,34.54,34.82,1567000.0,25.9813,26.1916,25.9512,26.1616,1567000.0
2012-04-19 10:20:00,34.83,35.08,34.78,34.96,1705900.0,26.1691,26.3569,26.1315,26.2668,1705900.0
2012-04-19 10:30:00,34.95,35.06,34.86,34.95,1369400.0,26.2593,26.3419,26.1916,26.2593,1369400.0
2012-04-19 10:40:00,34.96,35.17,34.94,35.05,1126200.0,26.2668,26.4245,26.2517,26.3344,1126200.0
2012-04-19 10:50:00,35.05,35.25,35.04,35.22,1098400.0,26.3344,26.4847,26.3269,26.4621,1098400.0
2012-04-19 11:00:00,35.22,35.29,35.16,35.19,815400.0,26.4621,26.5147,26.417,26.4396,815400.0
2012-04-19 11:10:00,35.19,35.28,35.13,35.19,996100.0,26.4396,26.5072,26.3945,26.4396,996100.0
2012-04-19 11:20:00,35.2,35.26,35.11,35.13,1177300.0,26.4471,26.4922,26.3795,26.3945,1177300.0
2012-04-19 11:30:00,35.13,35.17,35.05,35.13,939700.0,26.3945,26.4245,26.3344,26.3945,939700.0
2012-04-19 11:40:00,35.13,35.24,35.13,35.22,474500.0,26.3945,26.4771,26.3945,26.4621,474500.0
2012-04-19 11:50:00,35.22,35.24,35.12,35.12,576500.0,26.4621,26.4771,26.387,26.387,576500.0
2012-04-19 12:00:00,35.11,35.12,34.89,34.9,801200.0,26.3795,26.387,26.2142,26.2217,801200.0
2012-04-19 12:10:00,34.9,35.1,34.88,35.01,902100.0,26.2217,26.372,26.2067,26.3043,902100.0
2012-04-19 12:20:00,35.02,35.09,34.97,35.05,590100.0,26.3118,26.3644,26.2743,26.3344,590100.0
2012-04-19 12:30:00,35.05,35.14,34.99,35.1,539100.0,26.3344,26.402,26.2893,26.372,539100.0
2012-04-19 12:40:00,35.1,35.16,35.08,35.15,482700.0,26.372,26.417,26.3569,26.4095,482700.0
2012-04-19 12:50:00,35.15,35.21,35.13,35.14,441100.0,26.4095,26.4546,26.3945,26.402,441100.0
2012-04-19 13:00:00,35.13,35.26,35.12,35.24,427600.0,26.3945,26.4922,26.387,26.4771,427600.0
2012-04-19 13:10:00,35.25,35.25,35.08,35.1,624000.0,26.4847,26.4847,26.3569,26.372,624000.0
2012-04-19 13:20:00,35.1,35.11,34.95,35.03,455400.0,26.372,26.3795,26.2593,26.3194,455400.0
2012-04-19 13:30:00,35.02,35.11,34.98,35.0,417100.0,26.3118,26.3795,26.2818,26.2968,417100.0
2012-04-19 13:40:00,35.01,35.03,34.96,35.01,379200.0,26.3043,26.3194,26.2668,26.3043,379200.0
2012-04-19 13:50:00,35.02,35.03,34.9,34.94,514200.0,26.3118,26.3194,26.2217,26.2517,514200.0
2012-04-19 14:00:00,34.93,34.97,34.89,34.9,407300.0,26.2442,26.2743,26.2142,26.2217,407300.0
2012-04-19 14:10:00,34.9,34.93,34.81,34.86,422800.0,26.2217,26.2442,26.1541,26.1916,422800.0
2012-04-19 14:20:00,34.86,34.88,34.71,34.72,611900.0,26.1916,26.2067,26.0789,26.0864,611900.0
2012-04-19 14:30:00,34.71,34.72,34.46,34.57,2240500.0,26.0789,26.0864,25.8911,25.9737,2240500.0
2012-04-19 14:40:00,34.57,34.76,34.54,34.76,743000.0,25.9737,26.1165,25.9512,26.1165,743000.0
2012-04-19 14:50:00,34.76,34.84,34.69,34.79,605400.0,26.1165,26.1766,26.0639,26.139,605400.0
2012-04-19 15:00:00,34.79,34.8,34.7,34.74,550600.0,26.139,26.1466,26.0714,26.1015,550600.0
2012-04-19 15:10:00,34.74,34.79,34.68,34.7,465900.0,26.1015,26.139,26.0564,26.0714,465900.0
2012-04-19 15:20:00,34.7,34.87,34.66,34.85,750200.0,26.0714,26.1991,26.0414,26.1841,750200.0
2012-04-19 15:30:00,34.85,34.89,34.79,34.86,613200.0,26.1841,26.2142,26.139,26.1916,613200.0
2012-04-19 15:40:00,34.85,34.98,34.84,34.89,839000.0,26.1841,26.2818,26.1766,26.2142,839000.0
2012-04-19 15:50:00,34.89,34.9,34.74,34.84,1409400.0,26.2142,26.2217,26.1015,26.1766,1409400.0
2012-04-20 09:30:00,35.0,35.03,34.71,34.82,3780100.0,26.2968,26.3194,26.0789,26.1616,3780100.0
2012-04-20 09:40:00,34.82,34.89,34.63,34.71,1200400.0,26.1616,26.2142,26.0188,26.0789,1200400.0
2012-04-20 09:50:00,34.71,34.77,34.64,34.7,1099000.0,26.0789,26.124,26.0263,26.0714,1099000.0
2012-04-20 10:00:00,34.71,34.71,34.53,34.58,1096600.0,26.0789,26.0789,25.9437,25.9813,1096600.0
2012-04-20 10:10:00,34.58,34.68,34.52,34.67,829300.0,25.9813,26.0564,25.9362,26.0489,829300.0
2012-04-20 10:20:00,34.68,34.76,34.62,34.74,596400.0,26.0564,26.1165,26.0113,26.1015,596400.0
2012-04-20 10:30:00,34.75,34.82,34.71,34.82,591000.0,26.109,26.1616,26.0789,26.1616,591000.0
2012-04-20 10:40:00,34.82,34.84,34.74,34.82,887500.0,26.1616,26.1766,26.1015,26.1616,887500.0
2012-04-20 10:50:00,34.82,34.82,34.64,34.64,716800.0,26.1616,26.1616,26.0263,26.0263,716800.0
2012-04-20 11:00:00,34.64,34.64,34.55,34.57,555700.0,26.0263,26.0263,25.9587,25.9737,555700.0
2012-04-20 11:10:00,34.56,34.64,34.55,34.59,260100.0,25.9662,26.0263,25.9587,25.9888,260100.0
2012-04-20 11:20:00,34.59,34.61,34.5,34.52,519700.0,25.9888,26.0038,25.9211,25.9362,519700.0
2012-04-20 11:30:00,34.53,34.59,34.5,34.55,325900.0,25.9437,25.9888,25.9211,25.9587,325900.0
2012-04-20 11:40:00,34.55,34.57,34.51,34.55,508100.0,25.9587,25.9737,25.9287,25.9587,508100.0
2012-04-20 11:50:00,34.55,34.55,34.45,34.45,510300.0,25.9587,25.9587,25.8836,25.8836,510300.0
2012-04-20 12:00:00,34.45,34.54,34.45,34.53,403600.0,25.8836,25.9512,25.8836,25.9437,403600.0
2012-04-20 12:10:00,34.52,34.57,34.5,34.56,352600.0,25.9362,25.9737,25.9211,25.9662,352600.0
2012-04-20 12:20:00,34.56,34.57,34.52,34.54,194600.0,25.9662,25.9737,25.9362,25.9512,194600.0
2012-04-20 12:30:00,34.54,34.57,34.51,34.51,276200.0,25.9512,25.9737,25.9287,25.9287,276200.0
2012-04-20 12:40:00,34.51,34.51,34.47,34.5,169800.0,25.9287,25.9287,25.8986,25.9211,169800.0
2012-04-20 12:50:00,34.5,34.51,34.47,34.47,121100.0,25.9211,25.9287,25.8986,25.8986,121100.0
2012-04-20 13:00:00,34.47,34.48,34.38,34.43,473200.0,25.8986,25.9061,25.831,25.8686,473200.0
2012-04-20 13:10:00,34.43,34.46,34.41,34.43,275700.0,25.8686,25.8911,25.8535,25.8686,275700.0
2012-04-20 13:20:00,34.43,34.44,34.26,34.34,796600.0,25.8686,25.8761,25.7408,25.8009,796600.0
2012-04-20 13:30:00,34.34,34.37,34.29,34.32,444900.0,25.8009,25.8235,25.7634,25.7859,444900.0
2012-04-20 13:40:00,34.32,34.35,34.26,34.26,484100.0,25.7859,25.8084,25.7408,25.7408,484100.0
2012-04-20 13:50:00,34.27,34.27,34.03,34.13,1491300.0,25.7483,25.7483,25.568,25.6432,1491300.0
2012-04-20 14:00:00,34.14,34.15,33.96,34.0,1211600.0,25.6507,25.6582,25.5154,25.5455,1211600.0
2012-04-20 14:10:00,34.01,34.11,33.98,34.11,777500.0,25.553,25.6281,25.5305,25.6281,777500.0
2012-04-20 14:20:00,34.11,34.28,34.11,34.26,553600.0,25.6281,25.7559,25.6281,25.7408,553600.0
2012-04-20 14:30:00,34.26,34.28,34.17,34.21,493600.0,25.7408,25.7559,25.6732,25.7033,493600.0
2012-04-20 14:40:00,34.22,34.22,34.15,34.2,304500.0,25.7108,25.7108,25.6582,25.6957,304500.0
2012-04-20 14:50:00,34.2,34.24,34.17,34.2,324300.0,25.6957,25.7258,25.6732,25.6957,324300.0
2012-04-20 15:00:00,34.21,34.22,34.01,34.01,759300.0,25.7033,25.7108,25.553,25.553,759300.0
2012-04-20 15:10:00,34.02,34.02,33.87,34.0,1844700.0,25.5605,25.5605,25.4478,25.5455,1844700.0
2012-04-20 15:20:00,33.99,34.02,33.89,33.95,1763000.0,25.538,25.5605,25.4628,25.5079,1763000.0
2012-04-20 15:30:00,33.95,33.96,33.92,33.95,1135300.0,25.5079,25.5154,25.4854,25.5079,1135300.0
2012-04-20 15:40:00,33.94,34.01,33.94,34.0,1291300.0,25.5004,25.553,25.5004,25.5455,1291300.0
2012-04-20 15:50:00,34.0,34.0,33.8,33.89,4222300.0,25.5455,25.5455,25.3952,25.4628,4222300.0
2012-04-23 09:30:00,32.83,33.12,32.61,32.92,4233500.0,24.6664,24.8843,24.5011,24.734,4233500.0
2012-04-23 09:40:00,32.93,32.93,32.67,32.77,2663700.0,24.7415,24.7415,24.5462,24.6213,2663700.0
2012-04-23 09:50:00,32.77,32.87,32.66,32.83,2025900.0,24.6213,24.6965,24.5387,24.6664,2025900.0
2012-04-23 10:00:00,32.82,32.82,32.53,32.53,2713600.0,24.6589,24.6589,24.441,24.441,2713600.0
2012-04-23 10:10:00,32.52,32.61,32.46,32.56,2560400.0,24.4335,24.5011,24.3884,24.4636,2560400.0
2012-04-23 10:20:00,32.56,32.81,32.5,32.76,1324700.0,24.4636,24.6514,24.4185,24.6138,1324700.0
2012-04-23 10:30:00,32.77,32.92,32.67,32.9,1317200.0,24.6213,24.734,24.5462,24.719,1317200.0
2012-04-23 10:40:00,32.9,32.93,32.82,32.88,1077100.0,24.719,24.7415,24.6589,24.704,1077100.0
2012-04-23 10:50:00,32.88,32.99,32.82,32.9,996600.0,24.704,24.7866,24.6589,24.719,996600.0
2012-04-23 11:00:00,32.9,33.15,32.89,33.12,1348600.0,24.719,24.9068,24.7115,24.8843,1348600.0
2012-04-23 11:10:00,33.13,33.15,33.0,33.07,1201900.0,24.8918,24.9068,24.7941,24.8467,1201900.0
2012-04-23 11:20:00,33.08,33.15,33.02,33.09,951100.0,24.8542,24.9068,24.8092,24.8618,951100.0
2012-04-23 11:30:00,33.08,33.2,33.06,33.16,585000.0,24.8542,24.9444,24.8392,24.9144,585000.0
2012-04-23 11:40:00,33.16,33.19,33.09,33.11,498900.0,24.9144,24.9369,24.8618,24.8768,498900.0
2012-04-23 11:50:00,33.1,33.2,33.08,33.17,549400.0,24.8693,24.9444,24.8542,24.9219,549400.0
2012-04-23 12:00:00,33.16,33.23,33.11,33.16,390400.0,24.9144,24.9669,24.8768,24.9144,390400.0
2012-04-23 12:10:00,33.17,33.17,33.07,33.11,345200.0,24.9219,24.9219,24.8467,24.8768,345200.0
2012-04-23 12:20:00,33.11,33.18,33.1,33.15,267800.0,24.8768,24.9294,24.8693,24.9068,267800.0
2012-04-23 12:30:00,33.14,33.25,33.14,33.19,513700.0,24.8993,24.982,24.8993,24.9369,513700.0
2012-04-23 12:40:00,33.18,33.2,33.08,33.09,574700.0,24.9294,24.9444,24.8542,24.8618,574700.0
2012-04-23 12:50:00,33.09,33.16,33.08,33.11,346500.0,24.8618,24.9144,24.8542,24.8768,346500.0
2012-04-23 13:00:00,33.11,33.17,33.05,33.05,387300.0,24.8768,24.9219,24.8317,24.8317,387300.0
2012-04-23 13:10:00,33.05,33.12,33.04,33.12,202200.0,24.8317,24.8843,24.8242,24.8843,202200.0
2012-04-23 13:20:00,33.12,33.14,33.06,33.07,319800.0,24.8843,24.8993,24.8392,24.8467,319800.0
2012-04-23 13:30:00,33.07,33.13,33.07,33.09,234300.0,24.8467,24.8918,24.8467,24.8618,234300.0
2012-04-23 13:40:00,33.09,33.1,33.0,33.05,268000.0,24.8618,24.8693,24.7941,24.8317,268000.0
2012-04-23 13:50:00,33.04,33.08,33.0,33.01,224700.0,24.8242,24.8542,24.7941,24.8017,224700.0
2012-04-23 14:00:00,33.01,33.08,32.91,32.95,630900.0,24.8017,24.8542,24.7265,24.7566,630900.0
2012-04-23 14:10:00,32.96,33.13,32.94,33.13,420400.0,24.7641,24.8918,24.7491,24.8918,420400.0
2012-04-23 14:20:00,33.13,33.23,33.13,33.2,597400.0,24.8918,24.9669,24.8918,24.9444,597400.0
2012-04-23 14:30:00,33.2,33.31,33.2,33.26,556400.0,24.9444,25.0271,24.9444,24.9895,556400.0
2012-04-23 14:40:00,33.26,33.28,33.13,33.16,469100.0,24.9895,25.0045,24.8918,24.9144,469100.0
2012-04-23 14:50:00,33.16,33.16,33.05,33.07,567500.0,24.9144,24.9144,24.8317,24.8467,567500.0
2012-04-23 15:00:00,33.05,33.22,33.04,33.13,496400.0,24.8317,24.9594,24.8242,24.8918,496400.0
2012-04-23 15:10:00,33.13,33.19,33.04,33.13,627900.0,24.8918,24.9369,24.8242,24.8918,627900.0
2012-04-23 15:20:00,33.14,33.19,33.1,33.16,454800.0,24.8993,24.9369,24.8693,24.9144,454800.0
2012-04-23 15:30:00,33.16,33.2,33.12,33.2,673600.0,24.9144,24.9444,24.8843,24.9444,673600.0
2012-04-23 15:40:00,33.19,33.2,33.15,33.15,746400.0,24.9369,24.9444,24.9068,24.9068,746400.0
2012-04-23 15:50:00,33.15,33.25,33.14,33.24,2081500.0,24.9068,24.982,24.8993,24.9745,2081500.0
2012-04-24 09:30:00,33.38,33.46,33.27,33.45,1169900.0,25.0797,25.1398,24.997,25.1322,1169900.0
2012-04-24 09:40:00,33.45,33.45,33.03,33.15,1837400.0,25.1322,25.1322,24.8167,24.9068,1837400.0
2012-04-24 09:50:00,33.15,33.18,33.01,33.01,1173000.0,24.9068,24.9294,24.8017,24.8017,1173000.0
2012-04-24 10:00:00,33.01,33.64,33.0,33.55,2000900.0,24.8017,25.275,24.7941,25.2074,2000900.0
2012-04-24 10:10:00,33.55,33.64,33.5,33.59,961400.0,25.2074,25.275,25.1698,25.2374,961400.0
2012-04-24 10:20:00,33.59,33.75,33.53,33.7,1185100.0,25.2374,25.3576,25.1924,25.3201,1185100.0
2012-04-24 10:30:00,33.71,33.91,33.69,33.73,1544000.0,25.3276,25.4779,25.3126,25.3426,1544000.0
2012-04-24 10:40:00,33.72,33.84,33.56,33.6,1354500.0,25.3351,25.4253,25.2149,25.2449,1354500.0
2012-04-24 10:50:00,33.6,33.67,33.52,33.63,1063800.0,25.2449,25.2975,25.1848,25.2675,1063800.0
2012-04-24 11:00:00,33.64,33.66,33.46,33.51,752400.0,25.275,25.29,25.1398,25.1773,752400.0
2012-04-24 11:10:00,33.5,33.68,33.46,33.53,868300.0,25.1698,25.3051,25.1398,25.1924,868300.0
2012-04-24 11:20:00,33.52,33.57,33.36,33.41,839700.0,25.1848,25.2224,25.0646,25.1022,839700.0
2012-04-24 11:30:00,33.41,33.43,33.32,33.35,515800.0,25.1022,25.1172,25.0346,25.0571,515800.0
2012-04-24 11:40:00,33.35,33.47,33.31,33.47,557300.0,25.0571,25.1473,25.0271,25.1473,557300.0
2012-04-24 11:50:00,33.47,33.57,33.46,33.53,289600.0,25.1473,25.2224,25.1398,25.1924,289600.0
2012-04-24 12:00:00,33.54,33.62,33.48,33.6,250200.0,25.1999,25.26,25.1548,25.2449,250200.0
2012-04-24 12:10:00,33.6,33.69,33.57,33.58,407800.0,25.2449,25.3126,25.2224,25.2299,407800.0
2012-04-24 12:20:00,33.57,33.72,33.56,33.7,389200.0,25.2224,25.3351,25.2149,25.3201,389200.0
2012-04-24 12:30:00,33.7,33.72,33.58,33.6,421900.0,25.3201,25.3351,25.2299,25.2449,421900.0
2012-04-24 12:40:00,33.6,33.61,33.48,33.52,652400.0,25.2449,25.2525,25.1548,25.1848,652400.0
2012-04-24 12:50:00,33.51,33.52,33.4,33.41,418500.0,25.1773,25.1848,25.0947,25.1022,418500.0
2012-04-24 13:00:00,33.42,33.53,33.41,33.52,364400.0,25.1097,25.1924,25.1022,25.1848,364400.0
2012-04-24 13:10:00,33.53,33.55,33.46,33.49,196200.0,25.1924,25.2074,25.1398,25.1623,196200.0
2012-04-24 13:20:00,33.49,33.55,33.48,33.48,267900.0,25.1623,25.2074,25.1548,25.1548,267900.0
2012-04-24 13:30:00,33.49,33.6,33.48,33.6,471500.0,25.1623,25.2449,25.1548,25.2449,471500.0
2012-04-24 13:40:00,33.59,33.6,33.55,33.59,185100.0,25.2374,25.2449,25.2074,25.2374,185100.0
2012-04-24 13:50:00,33.6,33.64,33.48,33.52,441200.0,25.2449,25.275,25.1548,25.1848,441200.0
2012-04-24 14:00:00,33.52,33.55,33.46,33.54,409400.0,25.1848,25.2074,25.1398,25.1999,409400.0
2012-04-24 14:10:00,33.55,33.55,33.46,33.47,212200.0,25.2074,25.2074,25.1398,25.1473,212200.0
2012-04-24 14:20:00,33.47,33.47,33.39,33.43,444500.0,25.1473,25.1473,25.0872,25.1172,444500.0
2012-04-24 14:30:00,33.43,33.57,33.42,33.56,439300.0,25.1172,25.2224,25.1097,25.2149,439300.0
2012-04-24 14:40:00,33.57,33.57,33.43,33.47,290400.0,25.2224,25.2224,25.1172,25.1473,290400.0
2012-04-24 14:50:00,33.47,33.5,33.42,33.43,358300.0,25.1473,25.1698,25.1097,25.1172,358300.0
2012-04-24 15:00:00,33.43,33.45,33.35,33.4,634400.0,25.1172,25.1322,25.0571,25.0947,634400.0
2012-04-24 15:10:00,33.39,33.39,33.33,33.36,320700.0,25.0872,25.0872,25.0421,25.0646,320700.0
2012-04-24 15:20:00,33.36,33.44,33.33,33.39,444800.0,25.0646,25.1247,25.0421,25.0872,444800.0
2012-04-24 15:30:00,33.38,33.45,33.36,33.45,847500.0,25.0797,25.1322,25.0646,25.1322,847500.0
2012-04-24 15:40:00,33.45,33.47,33.41,33.41,944900.0,25.1322,25.1473,25.1022,25.1022,944900.0
2012-04-24 15:50:00,33.41,33.48,33.37,33.42,2115000.0,25.1022,25.1548,25.0721,25.1097,2115000.0
2012-04-25 09:30:00,34.06,34.08,33.71,33.79,1628500.0,25.5906,25.6056,25.3276,25.3877,1628500.0
2012-04-25 09:40:00,33.8,34.05,33.75,34.01,1035900.0,25.3952,25.583,25.3576,25.553,1035900.0
2012-04-25 09:50:00,34.0,34.08,33.72,33.83,895900.0,25.5455,25.6056,25.3351,25.4178,895900.0
2012-04-25 10:00:00,33.83,33.84,33.55,33.63,1345600.0,25.4178,25.4253,25.2074,25.2675,1345600.0
2012-04-25 10:10:00,33.64,33.69,33.56,33.57,796800.0,25.275,25.3126,25.2149,25.2224,796800.0
2012-04-25 10:20:00,33.57,33.59,33.43,33.46,1095300.0,25.2224,25.2374,25.1172,25.1398,1095300.0
2012-04-25 10:30:00,33.46,33.49,33.31,33.44,1463500.0,25.1398,25.1623,25.0271,25.1247,1463500.0
2012-04-25 10:40:00,33.44,33.53,33.41,33.46,710200.0,25.1247,25.1924,25.1022,25.1398,710200.0
2012-04-25 10:50:00,33.46,33.46,33.4,33.41,1153400.0,25.1398,25.1398,25.0947,25.1022,1153400.0
2012-04-25 11:00:00,33.41,33.42,33.21,33.28,1072600.0,25.1022,25.1097,24.9519,25.0045,1072600.0
2012-04-25 11:10:00,33.28,33.36,33.25,33.26,618200.0,25.0045,25.0646,24.982,24.9895,618200.0
2012-04-25 11:20:00,33.26,33.38,33.21,33.36,660600.0,24.9895,25.0797,24.9519,25.0646,660600.0
2012-04-25 11:30:00,33.36,33.4,33.31,33.33,503600.0,25.0646,25.0947,25.0271,25.0421,503600.0
2012-04-25 11:40:00,33.32,33.33,33.24,33.25,388700.0,25.0346,25.0421,24.9745,24.982,388700.0
2012-04-25 11:50:00,33.25,33.32,33.23,33.26,629700.0,24.982,25.0346,24.9669,24.9895,629700.0
2012-04-25 12:00:00,33.26,33.32,33.25,33.31,331300.0,24.9895,25.0346,24.982,25.0271,331300.0
2012-04-25 12:10:00,33.3,33.42,33.3,33.39,693000.0,25.0195,25.1097,25.0195,25.0872,693000.0
2012-04-25 12:20:00,33.39,33.46,33.37,33.46,527400.0,25.0872,25.1398,25.0721,25.1398,527400.0
2012-04-25 12:30:00,33.46,33.5,33.35,33.4,741200.0,25.1398,25.1698,25.0571,25.0947,741200.0
2012-04-25 12:40:00,33.4,33.52,33.38,33.49,652000.0,25.0947,25.1848,25.0797,25.1623,652000.0
2012-04-25 12:50:00,33.49,33.7,33.49,33.7,919600.0,25.1623,25.3201,25.1623,25.3201,919600.0
2012-04-25 13:00:00,33.69,33.84,33.67,33.81,1090300.0,25.3126,25.4253,25.2975,25.4027,1090300.0
2012-04-25 13:10:00,33.81,33.81,33.72,33.73,550200.0,25.4027,25.4027,25.3351,25.3426,550200.0
2012-04-25 13:20:00,33.74,33.74,33.65,33.67,412200.0,25.3501,25.3501,25.2825,25.2975,412200.0
2012-04-25 13:30:00,33.67,33.7,33.65,33.67,446400.0,25.2975,25.3201,25.2825,25.2975,446400.0
2012-04-25 13:40:00,33.66,33.68,33.51,33.53,634000.0,25.29,25.3051,25.1773,25.1924,634000.0
2012-04-25 13:50:00,33.54,33.61,33.52,33.53,364300.0,25.1999,25.2525,25.1848,25.1924,364300.0
2012-04-25 14:00:00,33.52,33.52,33.38,33.44,857100.0,25.1848,25.1848,25.0797,25.1247,857100.0
2012-04-25 14:10:00,33.44,33.51,33.44,33.5,356800.0,25.1247,25.1773,25.1247,25.1698,356800.0
2012-04-25 14:20:00,33.5,33.72,33.49,33.58,1488000.0,25.1698,25.3351,25.1623,25.2299,1488000.0
2012-04-25 14:30:00,33.58,33.65,33.48,33.55,781700.0,25.2299,25.2825,25.1548,25.2074,781700.0
2012-04-25 14:40:00,33.55,33.64,33.52,33.6,503800.0,25.2074,25.275,25.1848,25.2449,503800.0
2012-04-25 14:50:00,33.6,33.68,33.58,33.64,521000.0,25.2449,25.3051,25.2299,25.275,521000.0
2012-04-25 15:00:00,33.65,33.7,33.62,33.67,635500.0,25.2825,25.3201,25.26,25.2975,635500.0
2012-04-25 15:10:00,33.68,33.7,33.57,33.59,673100.0,25.3051,25.3201,25.2224,25.2374,673100.0
2012-04-25 15:20:00,33.59,33.66,33.58,33.61,629100.0,25.2374,25.29,25.2299,25.2525,629100.0
2012-04-25 15:30:00,33.61,33.69,33.59,33.65,532200.0,25.2525,25.3126,25.2374,25.2825,532200.0
2012-04-25 15:40:00,33.65,33.67,33.57,33.64,846000.0,25.2825,25.2975,25.2224,25.275,846000.0
2012-04-25 15:50:00,33.64,33.72,33.64,33.7,1646700.0,25.275,25.3351,25.275,25.3201,1646700.0
2012-04-26 09:30:00,33.42,33.95,33.35,33.89,1533500.0,25.1097,25.5079,25.0571,25.4628,1533500.0
2012-04-26 09:40:00,33.89,33.91,33.66,33.78,1145700.0,25.4628,25.4779,25.29,25.3802,1145700.0
2012-04-26 09:50:00,33.79,33.8,33.61,33.64,692500.0,25.3877,25.3952,25.2525,25.275,692500.0
2012-04-26 10:00:00,33.63,33.96,33.62,33.81,1162200.0,25.2675,25.5154,25.26,25.4027,1162200.0
2012-04-26 10:10:00,33.81,33.87,33.77,33.79,688100.0,25.4027,25.4478,25.3727,25.3877,688100.0
2012-04-26 10:20:00,33.79,33.82,33.48,33.49,1038500.0,25.3877,25.4102,25.1548,25.1623,1038500.0
2012-04-26 10:30:00,33.48,33.58,33.37,33.54,991500.0,25.1548,25.2299,25.0721,25.1999,991500.0
2012-04-26 10:40:00,33.53,34.14,33.53,34.11,2129900.0,25.1924,25.6507,25.1924,25.6281,2129900.0
2012-04-26 10:50:00,34.11,34.14,33.7,33.78,1341700.0,25.6281,25.6507,25.3201,25.3802,1341700.0
2012-04-26 11:00:00,33.77,33.9,33.73,33.89,463900.0,25.3727,25.4703,25.3426,25.4628,463900.0
2012-04-26 11:10:00,33.9,33.99,33.83,33.99,580600.0,25.4703,25.538,25.4178,25.538,580600.0
2012-04-26 11:20:00,33.98,34.11,33.95,33.98,931300.0,25.5305,25.6281,25.5079,25.5305,931300.0
2012-04-26 11:30:00,34.0,34.01,33.85,33.85,580000.0,25.5455,25.553,25.4328,25.4328,580000.0
2012-04-26 11:40:00,33.84,33.9,33.79,33.86,590600.0,25.4253,25.4703,25.3877,25.4403,590600.0
2012-04-26 11:50:00,33.86,33.92,33.77,33.8,465600.0,25.4403,25.4854,25.3727,25.3952,465600.0
2012-04-26 12:00:00,33.79,33.81,33.76,33.77,676700.0,25.3877,25.4027,25.3652,25.3727,676700.0
2012-04-26 12:10:00,33.77,33.82,33.76,33.79,195300.0,25.3727,25.4102,25.3652,25.3877,195300.0
2012-04-26 12:20:00,33.8,33.82,33.76,33.8,179400.0,25.3952,25.4102,25.3652,25.3952,179400.0
2012-04-26 12:30:00,33.8,33.8,33.68,33.7,355700.0,25.3952,25.3952,25.3051,25.3201,355700.0
2012-04-26 12:40:00,33.69,33.7,33.63,33.68,664000.0,25.3126,25.3201,25.2675,25.3051,664000.0
2012-04-26 12:50:00,33.68,33.77,33.67,33.76,237400.0,25.3051,25.3727,25.2975,25.3652,237400.0
2012-04-26 13:00:00,33.76,33.85,33.72,33.81,242600.0,25.3652,25.4328,25.3351,25.4027,242600.0
2012-04-26 13:10:00,33.82,33.82,33.73,33.79,476000.0,25.4102,25.4102,25.3426,25.3877,476000.0
2012-04-26 13:20:00,33.8,33.89,33.78,33.81,331100.0,25.3952,25.4628,25.3802,25.4027,331100.0
2012-04-26 13:30:00,33.82,33.91,33.76,33.84,503000.0,25.4102,25.4779,25.3652,25.4253,503000.0
2012-04-26 13:40:00,33.84,33.88,33.77,33.77,460500.0,25.4253,25.4553,25.3727,25.3727,460500.0
2012-04-26 13:50:00,33.77,33.8,33.75,33.77,371800.0,25.3727,25.3952,25.3576,25.3727,371800.0
2012-04-26 14:00:00,33.77,33.84,33.73,33.76,497800.0,25.3727,25.4253,25.3426,25.3652,497800.0
2012-04-26 14:10:00,33.75,33.84,33.74,33.82,283500.0,25.3576,25.4253,25.3501,25.4102,283500.0
2012-04-26 14:20:00,33.81,33.85,33.79,33.84,456200.0,25.4027,25.4328,25.3877,25.4253,456200.0
2012-04-26 14:30:00,33.84,33.85,33.8,33.82,261700.0,25.4253,25.4328,25.3952,25.4102,261700.0
2012-04-26 14:40:00,33.82,33.85,33.77,33.85,630500.0,25.4102,25.4328,25.3727,25.4328,630500.0
2012-04-26 14:50:00,33.85,33.87,33.82,33.85,280000.0,25.4328,25.4478,25.4102,25.4328,280000.0
2012-04-26 15:00:00,33.85,33.88,33.82,33.84,409800.0,25.4328,25.4553,25.4102,25.4253,409800.0
2012-04-26 15:10:00,33.84,33.94,33.83,33.89,648000.0,25.4253,25.5004,25.4178,25.4628,648000.0
2012-04-26 15:20:00,33.89,33.92,33.85,33.86,414900.0,25.4628,25.4854,25.4328,25.4403,414900.0
2012-04-26 15:30:00,33.86,33.9,33.85,33.86,537100.0,25.4403,25.4703,25.4328,25.4403,537100.0
2012-04-26 15:40:00,33.86,33.9,33.79,33.84,1060200.0,25.4403,25.4703,25.3877,25.4253,1060200.0
2012-04-26 15:50:00,33.84,33.87,33.75,33.86,2369200.0,25.4253,25.4478,25.3576,25.4403,2369200.0
2012-04-27 09:30:00,34.04,34.09,33.8,33.94,1176700.0,25.5755,25.6131,25.3952,25.5004,1176700.0
2012-04-27 09:40:00,33.93,33.97,33.56,33.6,1094700.0,25.4929,25.5229,25.2149,25.2449,1094700.0
2012-04-27 09:50:00,33.6,33.65,33.5,33.63,1108900.0,25.2449,25.2825,25.1698,25.2675,1108900.0
2012-04-27 10:00:00,33.62,33.63,33.39,33.44,1131800.0,25.26,25.2675,25.0872,25.1247,1131800.0
2012-04-27 10:10:00,33.44,33.53,33.4,33.48,767600.0,25.1247,25.1924,25.0947,25.1548,767600.0
2012-04-27 10:20:00,33.49,33.62,33.48,33.61,804800.0,25.1623,25.26,25.1548,25.2525,804800.0
2012-04-27 10:30:00,33.6,33.61,33.49,33.56,610400.0,25.2449,25.2525,25.1623,25.2149,610400.0
2012-04-27 10:40:00,33.57,33.58,33.41,33.44,574800.0,25.2224,25.2299,25.1022,25.1247,574800.0
2012-04-27 10:50:00,33.44,33.57,33.42,33.56,512700.0,25.1247,25.2224,25.1097,25.2149,512700.0
2012-04-27 11:00:00,33.57,33.6,33.46,33.47,372600.0,25.2224,25.2449,25.1398,25.1473,372600.0
2012-04-27 11:10:00,33.47,33.53,33.44,33.5,665000.0,25.1473,25.1924,25.1247,25.1698,665000.0
2012-04-27 11:20:00,33.5,33.52,33.48,33.5,296900.0,25.1698,25.1848,25.1548,25.1698,296900.0
2012-04-27 11:30:00,33.49,33.58,33.49,33.57,649800.0,25.1623,25.2299,25.1623,25.2224,649800.0
2012-04-27 11:40:00,33.56,33.56,33.48,33.52,240100.0,25.2149,25.2149,25.1548,25.1848,240100.0
2012-04-27 11:50:00,33.52,33.63,33.51,33.61,296100.0,25.1848,25.2675,25.1773,25.2525,296100.0
2012-04-27 12:00:00,33.61,33.62,33.56,33.58,214900.0,25.2525,25.26,25.2149,25.2299,214900.0
2012-04-27 12:10:00,33.57,33.63,33.57,33.61,260900.0,25.2224,25.2675,25.2224,25.2525,260900.0
2012-04-27 12:20:00,33.61,33.61,33.55,33.57,377800.0,25.2525,25.2525,25.2074,25.2224,377800.0
2012-04-27 12:30:00,33.57,33.58,33.46,33.47,299700.0,25.2224,25.2299,25.1398,25.1473,299700.0
2012-04-27 12:40:00,33.47,33.51,33.44,33.5,320400.0,25.1473,25.1773,25.1247,25.1698,320400.0
2012-04-27 12:50:00,33.5,33.51,33.45,33.48,175700.0,25.1698,25.1773,25.1322,25.1548,175700.0
2012-04-27 13:00:00,33.48,33.5,33.44,33.45,225100.0,25.1548,25.1698,25.1247,25.1322,225100.0
2012-04-27 13:10:00,33.46,33.49,33.45,33.47,171200.0,25.1398,25.1623,25.1322,25.1473,171200.0
2012-04-27 13:20:00,33.48,33.5,33.47,33.48,151800.0,25.1548,25.1698,25.1473,25.1548,151800.0
2012-04-27 13:30:00,33.48,33.58,33.48,33.54,628200.0,25.1548,25.2299,25.1548,25.1999,628200.0
2012-04-27 13:40:00,33.54,33.58,33.53,33.56,348100.0,25.1999,25.2299,25.1924,25.2149,348100.0
2012-04-27 13:50:00,33.56,33.58,33.51,33.57,317000.0,25.2149,25.2299,25.1773,25.2224,317000.0
2012-04-27 14:00:00,33.58,33.63,33.57,33.59,519300.0,25.2299,25.2675,25.2224,25.2374,519300.0
2012-04-27 14:10:00,33.59,33.62,33.55,33.58,704100.0,25.2374,25.26,25.2074,25.2299,704100.0
2012-04-27 14:20:00,33.58,33.62,33.55,33.57,227500.0,25.2299,25.26,25.2074,25.2224,227500.0
2012-04-27 14:30:00,33.57,33.58,33.51,33.54,462500.0,25.2224,25.2299,25.1773,25.1999,462500.0
2012-04-27 14:40:00,33.54,33.55,33.48,33.5,362200.0,25.1999,25.2074,25.1548,25.1698,362200.0
2012-04-27 14:50:00,33.5,33.51,33.48,33.49,150000.0,25.1698,25.1773,25.1548,25.1623,150000.0
2012-04-27 15:00:00,33.48,33.5,33.45,33.45,473900.0,25.1548,25.1698,25.1322,25.1322,473900.0
2012-04-27 15:10:00,33.46,33.47,33.43,33.45,618000.0,25.1398,25.1473,25.1172,25.1322,618000.0
2012-04-27 15:20:00,33.46,33.47,33.43,33.45,528800.0,25.1398,25.1473,25.1172,25.1322,528800.0
2012-04-27 15:30:00,33.45,33.5,33.44,33.47,642300.0,25.1322,25.1698,25.1247,25.1473,642300.0
2012-04-27 15:40:00,33.47,33.53,33.45,33.47,1347100.0,25.1473,25.1924,25.1322,25.1473,1347100.0
2012-04-27 15:50:00,33.47,33.57,33.45,33.49,2533900.0,25.1473,25.2224,25.1322,25.1623,2533900.0
2012-04-30 09:30:00,33.35,33.41,33.16,33.29,1140000.0,25.0571,25.1022,24.9144,25.012,1140000.0
2012-04-30 09:40:00,33.3,33.3,33.01,33.08,1503700.0,25.0195,25.0195,24.8017,24.8542,1503700.0
2012-04-30 09:50:00,33.08,33.14,32.9,32.95,1008900.0,24.8542,24.8993,24.719,24.7566,1008900.0
2012-04-30 10:00:00,32.96,33.11,32.91,33.05,927700.0,24.7641,24.8768,24.7265,24.8317,927700.0
2012-04-30 10:10:00,33.06,33.24,32.99,33.19,1248900.0,24.8392,24.9745,24.7866,24.9369,1248900.0
2012-04-30 10:20:00,33.19,33.2,33.05,33.07,595000.0,24.9369,24.9444,24.8317,24.8467,595000.0
2012-04-30 10:30:00,33.07,33.07,32.95,33.01,744900.0,24.8467,24.8467,24.7566,24.8017,744900.0
2012-04-30 10:40:00,33.01,33.04,32.91,33.0,756800.0,24.8017,24.8242,24.7265,24.7941,756800.0
2012-04-30 10:50:00,33.01,33.01,32.8,33.0,1074600.0,24.8017,24.8017,24.6439,24.7941,1074600.0
2012-04-30 11:00:00,33.0,33.08,32.98,33.02,600500.0,24.7941,24.8542,24.7791,24.8092,600500.0
2012-04-30 11:10:00,33.02,33.06,32.95,33.05,435300.0,24.8092,24.8392,24.7566,24.8317,435300.0
2012-04-30 11:20:00,33.04,33.15,33.03,33.07,576000.0,24.8242,24.9068,24.8167,24.8467,576000.0
2012-04-30 11:30:00,33.08,33.12,32.97,33.02,539700.0,24.8542,24.8843,24.7716,24.8092,539700.0
2012-04-30 11:40:00,33.01,33.08,32.99,33.05,478900.0,24.8017,24.8542,24.7866,24.8317,478900.0
2012-04-30 11:50:00,33.05,33.14,33.04,33.14,374000.0,24.8317,24.8993,24.8242,24.8993,374000.0
2012-04-30 12:00:00,33.14,33.17,33.09,33.11,371700.0,24.8993,24.9219,24.8618,24.8768,371700.0
2012-04-30 12:10:00,33.1,33.15,33.07,33.14,298200.0,24.8693,24.9068,24.8467,24.8993,298200.0
2012-04-30 12:20:00,33.14,33.18,33.1,33.13,233500.0,24.8993,24.9294,24.8693,24.8918,233500.0
2012-04-30 12:30:00,33.14,33.14,33.04,33.06,311500.0,24.8993,24.8993,24.8242,24.8392,311500.0
2012-04-30 12:40:00,33.06,33.07,33.0,33.03,325800.0,24.8392,24.8467,24.7941,24.8167,325800.0
2012-04-30 12:50:00,33.04,33.06,33.0,33.01,298900.0,24.8242,24.8392,24.7941,24.8017,298900.0
2012-04-30 13:00:00,33.01,33.04,32.98,32.99,245000.0,24.8017,24.8242,24.7791,24.7866,245000.0
2012-04-30 13:10:00,33.0,33.01,32.95,32.99,285100.0,24.7941,24.8017,24.7566,24.7866,285100.0
2012-04-30 13:20:00,32.99,32.99,32.93,32.95,497300.0,24.7866,24.7866,24.7415,24.7566,497300.0
2012-04-30 13:30:00,32.95,32.98,32.92,32.97,423800.0,24.7566,24.7791,24.734,24.7716,423800.0
2012-04-30 13:40:00,32.97,32.98,32.95,32.97,171300.0,24.7716,24.7791,24.7566,24.7716,171300.0
2012-04-30 13:50:00,32.97,33.01,32.95,33.0,218900.0,24.7716,24.8017,24.7566,24.7941,218900.0
2012-04-30 14:00:00,33.0,33.02,32.94,32.95,243900.0,24.7941,24.8092,24.7491,24.7566,243900.0
2012-04-30 14:10:00,32.94,32.97,32.9,32.95,315100.0,24.7491,24.7716,24.719,24.7566,315100.0
2012-04-30 14:20:00,32.95,32.98,32.9,32.9,386600.0,24.7566,24.7791,24.719,24.719,386600.0
2012-04-30 14:30:00,32.91,32.91,32.79,32.83,529800.0,24.7265,24.7265,24.6364,24.6664,529800.0
2012-04-30 14:40:00,32.83,32.89,32.82,32.85,414300.0,24.6664,24.7115,24.6589,24.6814,414300.0
2012-04-30 14:50:00,32.85,32.86,32.73,32.83,1019200.0,24.6814,24.689,24.5913,24.6664,1019200.0
2012-04-30 15:00:00,32.83,32.87,32.8,32.85,447000.0,24.6664,24.6965,24.6439,24.6814,447000.0
2012-04-30 15:10:00,32.85,32.86,32.78,32.78,430800.0,24.6814,24.689,24.6288,24.6288,430800.0
2012-04-30 15:20:00,32.79,32.86,32.79,32.84,534200.0,24.6364,24.689,24.6364,24.6739,534200.0
2012-04-30 15:30:00,32.85,32.96,32.84,32.96,671400.0,24.6814,24.7641,24.6739,24.7641,671400.0
2012-04-30 15:40:00,32.96,33.03,32.95,32.98,869500.0,24.7641,24.8167,24.7566,24.7791,869500.0
2012-04-30 15:50:00,32.99,33.05,32.95,33.03,2103200.0,24.7866,24.8317,24.7566,24.8167,2103200.0
2012-05-01 09:30:00,32.86,33.04,32.86,32.99,1167500.0,24.689,24.8242,24.689,24.7866,1167500.0
2012-05-01 09:40:00,33.0,33.09,32.75,32.79,1303200.0,24.7941,24.8618,24.6063,24.6364,1303200.0
2012-05-01 09:50:00,32.79,32.93,32.78,32.83,915300.0,24.6364,24.7415,24.6288,24.6664,915300.0
2012-05-01 10:00:00,32.83,33.32,32.83,33.17,3489000.0,24.6664,25.0346,24.6664,24.9219,3489000.0
2012-05-01 10:10:00,33.18,33.37,33.17,33.33,1374100.0,24.9294,25.0721,24.9219,25.0421,1374100.0
2012-05-01 10:20:00,33.33,33.73,33.32,33.64,2155000.0,25.0421,25.3426,25.0346,25.275,2155000.0
2012-05-01 10:30:00,33.63,33.7,33.45,33.48,895700.0,25.2675,25.3201,25.1322,25.1548,895700.0
2012-05-01 10:40:00,33.47,33.67,33.47,33.58,822400.0,25.1473,25.2975,25.1473,25.2299,822400.0
2012-05-01 10:50:00,33.57,33.68,33.55,33.6,814500.0,25.2224,25.3051,25.2074,25.2449,814500.0
2012-05-01 11:00:00,33.61,33.69,33.6,33.67,498300.0,25.2525,25.3126,25.2449,25.2975,498300.0
2012-05-01 11:10:00,33.68,33.78,33.65,33.73,822000.0,25.3051,25.3802,25.2825,25.3426,822000.0
2012-05-01 11:20:00,33.74,33.83,33.7,33.78,895300.0,25.3501,25.4178,25.3201,25.3802,895300.0
2012-05-01 11:30:00,33.78,33.82,33.76,33.76,454500.0,25.3802,25.4102,25.3652,25.3652,454500.0
2012-05-01 11:40:00,33.76,33.85,33.75,33.83,662300.0,25.3652,25.4328,25.3576,25.4178,662300.0
2012-05-01 11:50:00,33.83,33.85,33.79,33.82,419200.0,25.4178,25.4328,25.3877,25.4102,419200.0
2012-05-01 12:00:00,33.82,33.85,33.76,33.77,317600.0,25.4102,25.4328,25.3652,25.3727,317600.0
2012-05-01 12:10:00,33.77,33.8,33.72,33.8,275800.0,25.3727,25.3952,25.3351,25.3952,275800.0
2012-05-01 12:20:00,33.8,33.81,33.73,33.73,293600.0,25.3952,25.4027,25.3426,25.3426,293600.0
2012-05-01 12:30:00,33.73,33.79,33.73,33.78,340700.0,25.3426,25.3877,25.3426,25.3802,340700.0
2012-05-01 12:40:00,33.77,33.83,33.76,33.81,333100.0,25.3727,25.4178,25.3652,25.4027,333100.0
2012-05-01 12:50:00,33.81,33.87,33.79,33.84,339000.0,25.4027,25.4478,25.3877,25.4253,339000.0
2012-05-01 13:00:00,33.84,33.85,33.78,33.79,382700.0,25.4253,25.4328,25.3802,25.3877,382700.0
2012-05-01 13:10:00,33.79,33.79,33.67,33.67,392300.0,25.3877,25.3877,25.2975,25.2975,392300.0
2012-05-01 13:20:00,33.67,33.75,33.66,33.73,537800.0,25.2975,25.3576,25.29,25.3426,537800.0
2012-05-01 13:30:00,33.74,33.86,33.73,33.84,437500.0,25.3501,25.4403,25.3426,25.4253,437500.0
2012-05-01 13:40:00,33.83,33.84,33.76,33.76,359300.0,25.4178,25.4253,25.3652,25.3652,359300.0
2012-05-01 13:50:00,33.76,33.86,33.73,33.82,382400.0,25.3652,25.4403,25.3426,25.4102,382400.0
2012-05-01 14:00:00,33.82,33.86,33.8,33.85,412700.0,25.4102,25.4403,25.3952,25.4328,412700.0
2012-05-01 14:10:00,33.86,33.9,33.84,33.87,744500.0,25.4403,25.4703,25.4253,25.4478,744500.0
2012-05-01 14:20:00,33.87,33.91,33.76,33.83,573300.0,25.4478,25.4779,25.3652,25.4178,573300.0
2012-05-01 14:30:00,33.83,33.91,33.8,33.9,872400.0,25.4178,25.4779,25.3952,25.4703,872400.0
2012-05-01 14:40:00,33.9,33.9,33.82,33.84,541100.0,25.4703,25.4703,25.4102,25.4253,541100.0
2012-05-01 14:50:00,33.84,33.84,33.76,33.82,587200.0,25.4253,25.4253,25.3652,25.4102,587200.0
2012-05-01 15:00:00,33.83,33.84,33.73,33.74,566000.0,25.4178,25.4253,25.3426,25.3501,566000.0
2012-05-01 15:10:00,33.75,33.75,33.68,33.72,494100.0,25.3576,25.3576,25.3051,25.3351,494100.0
2012-05-01 15:20:00,33.72,33.82,33.68,33.79,892000.0,25.3351,25.4102,25.3051,25.3877,892000.0
2012-05-01 15:30:00,33.79,33.8,33.69,33.77,1015500.0,25.3877,25.3952,25.3126,25.3727,1015500.0
2012-05-01 15:40:00,33.77,33.85,33.76,33.78,1599400.0,25.3727,25.4328,25.3652,25.3802,1599400.0
2012-05-01 15:50:00,33.78,33.78,33.58,33.62,2690400.0,25.3802,25.3802,25.2299,25.26,2690400.0
2012-05-02 09:30:00,33.29,33.33,32.92,32.92,1772600.0,25.012,25.0421,24.734,24.734,1772600.0
2012-05-02 09:40:00,32.93,33.05,32.85,33.0,1421800.0,24.7415,24.8317,24.6814,24.7941,1421800.0
2012-05-02 09:50:00,32.99,33.03,32.87,32.9,974600.0,24.7866,24.8167,24.6965,24.719,974600.0
2012-05-02 10:00:00,32.9,32.95,32.76,32.82,2088400.0,24.719,24.7566,24.6138,24.6589,2088400.0
2012-05-02 10:10:00,32.82,32.86,32.71,32.84,1326200.0,24.6589,24.689,24.5763,24.6739,1326200.0
2012-05-02 10:20:00,32.84,32.85,32.76,32.82,847300.0,24.6739,24.6814,24.6138,24.6589,847300.0
2012-05-02 10:30:00,32.81,32.9,32.78,32.85,1031400.0,24.6514,24.719,24.6288,24.6814,1031400.0
2012-05-02 10:40:00,32.85,32.9,32.81,32.89,524700.0,24.6814,24.719,24.6514,24.7115,524700.0
2012-05-02 10:50:00,32.89,32.96,32.85,32.88,847400.0,24.7115,24.7641,24.6814,24.704,847400.0
2012-05-02 11:00:00,32.89,32.91,32.81,32.82,612900.0,24.7115,24.7265,24.6514,24.6589,612900.0
2012-05-02 11:10:00,32.83,32.85,32.76,32.82,558100.0,24.6664,24.6814,24.6138,24.6589,558100.0
2012-05-02 11:20:00,32.82,32.83,32.77,32.8,480300.0,24.6589,24.6664,24.6213,24.6439,480300.0
2012-05-02 11:30:00,32.8,32.85,32.8,32.85,413000.0,24.6439,24.6814,24.6439,24.6814,413000.0
2012-05-02 11:40:00,32.85,32.9,32.83,32.85,542300.0,24.6814,24.719,24.6664,24.6814,542300.0
2012-05-02 11:50:00,32.85,32.86,32.76,32.78,628900.0,24.6814,24.689,24.6138,24.6288,628900.0
2012-05-02 12:00:00,32.79,32.79,32.73,32.78,760600.0,24.6364,24.6364,24.5913,24.6288,760600.0
2012-05-02 12:10:00,32.78,32.88,32.76,32.87,468500.0,24.6288,24.704,24.6138,24.6965,468500.0
2012-05-02 12:20:00,32.88,32.93,32.86,32.91,409400.0,24.704,24.7415,24.689,24.7265,409400.0
2012-05-02 12:30:00,32.91,32.99,32.89,32.94,552800.0,24.7265,24.7866,24.7115,24.7491,552800.0
2012-05-02 12:40:00,32.93,32.93,32.86,32.88,356800.0,24.7415,24.7415,24.689,24.704,356800.0
2012-05-02 12:50:00,32.89,32.95,32.88,32.93,540700.0,24.7115,24.7566,24.704,24.7415,540700.0
2012-05-02 13:00:00,32.93,32.94,32.89,32.9,332100.0,24.7415,24.7491,24.7115,24.719,332100.0
2012-05-02 13:10:00,32.9,32.92,32.85,32.87,504400.0,24.719,24.734,24.6814,24.6965,504400.0
2012-05-02 13:20:00,32.86,32.91,32.86,32.9,377900.0,24.689,24.7265,24.689,24.719,377900.0
2012-05-02 13:30:00,32.89,32.91,32.87,32.9,307000.0,24.7115,24.7265,24.6965,24.719,307000.0
2012-05-02 13:40:00,32.9,32.94,32.87,32.93,376600.0,24.719,24.7491,24.6965,24.7415,376600.0
2012-05-02 13:50:00,32.94,32.94,32.89,32.92,289400.0,24.7491,24.7491,24.7115,24.734,289400.0
2012-05-02 14:00:00,32.92,32.94,32.88,32.92,361200.0,24.734,24.7491,24.704,24.734,361200.0
2012-05-02 14:10:00,32.92,32.93,32.88,32.9,488200.0,24.734,24.7415,24.704,24.719,488200.0
2012-05-02 14:20:00,32.9,32.94,32.88,32.92,399500.0,24.719,24.7491,24.704,24.734,399500.0
2012-05-02 14:30:00,32.92,32.92,32.83,32.83,842700.0,24.734,24.734,24.6664,24.6664,842700.0
2012-05-02 14:40:00,32.84,32.88,32.83,32.88,375000.0,24.6739,24.704,24.6664,24.704,375000.0
2012-05-02 14:50:00,32.87,32.89,32.81,32.81,460700.0,24.6965,24.7115,24.6514,24.6514,460700.0
2012-05-02 15:00:00,32.81,32.82,32.69,32.7,1108900.0,24.6514,24.6589,24.5612,24.5687,1108900.0
2012-05-02 15:10:00,32.7,32.78,32.68,32.74,704300.0,24.5687,24.6288,24.5537,24.5988,704300.0
2012-05-02 15:20:00,32.73,32.79,32.73,32.76,437000.0,24.5913,24.6364,24.5913,24.6138,437000.0
2012-05-02 15:30:00,32.76,32.76,32.7,32.74,891100.0,24.6138,24.6138,24.5687,24.5988,891100.0
2012-05-02 15:40:00,32.74,32.78,32.69,32.72,1253300.0,24.5988,24.6288,24.5612,24.5838,1253300.0
2012-05-02 15:50:00,32.7,32.72,32.66,32.69,3250300.0,24.5687,24.5838,24.5387,24.5612,3250300.0
2012-05-03 09:30:00,32.81,32.91,32.41,32.53,1976100.0,24.659,24.7341,24.3584,24.4485,1976100.0
2012-05-03 09:40:00,32.53,32.65,32.49,32.61,799900.0,24.4485,24.5387,24.4185,24.5087,799900.0
2012-05-03 09:50:00,32.61,32.69,32.48,32.53,947100.0,24.5087,24.5688,24.411,24.4485,947100.0
2012-05-03 10:00:00,32.53,32.54,32.23,32.32,1845500.0,24.4485,24.4561,24.2231,24.2907,1845500.0
2012-05-03 10:10:00,32.31,32.4,32.3,32.37,769600.0,24.2832,24.3508,24.2757,24.3283,769600.0
2012-05-03 10:20:00,32.36,32.48,32.33,32.41,1127300.0,24.3208,24.411,24.2982,24.3584,1127300.0
2012-05-03 10:30:00,32.42,32.51,32.35,32.49,858500.0,24.3659,24.4335,24.3133,24.4185,858500.0
2012-05-03 10:40:00,32.49,32.53,32.43,32.48,450600.0,24.4185,24.4485,24.3734,24.411,450600.0
2012-05-03 10:50:00,32.49,32.62,32.46,32.61,781600.0,24.4185,24.5162,24.3959,24.5087,781600.0
2012-05-03 11:00:00,32.59,32.6,32.51,32.57,343200.0,24.4936,24.5011,24.4335,24.4786,343200.0
2012-05-03 11:10:00,32.57,32.67,32.56,32.59,647700.0,24.4786,24.5538,24.4711,24.4936,647700.0
2012-05-03 11:20:00,32.6,32.65,32.57,32.64,353300.0,24.5011,24.5387,24.4786,24.5312,353300.0
2012-05-03 11:30:00,32.64,32.69,32.54,32.56,405600.0,24.5312,24.5688,24.4561,24.4711,405600.0
2012-05-03 11:40:00,32.56,32.58,32.36,32.36,723700.0,24.4711,24.4861,24.3208,24.3208,723700.0
2012-05-03 11:50:00,32.37,32.46,32.31,32.45,883500.0,24.3283,24.3959,24.2832,24.3884,883500.0
2012-05-03 12:00:00,32.44,32.52,32.41,32.52,604200.0,24.3809,24.441,24.3584,24.441,604200.0
2012-05-03 12:10:00,32.51,32.55,32.51,32.53,419700.0,24.4335,24.4636,24.4335,24.4485,419700.0
2012-05-03 12:20:00,32.53,32.54,32.45,32.51,600500.0,24.4485,24.4561,24.3884,24.4335,600500.0
2012-05-03 12:30:00,32.5,32.63,32.5,32.61,554400.0,24.426,24.5237,24.426,24.5087,554400.0
2012-05-03 12:40:00,32.61,32.64,32.55,32.59,889000.0,24.5087,24.5312,24.4636,24.4936,889000.0
2012-05-03 12:50:00,32.58,32.64,32.57,32.57,577000.0,24.4861,24.5312,24.4786,24.4786,577000.0
2012-05-03 13:00:00,32.58,32.61,32.51,32.58,551500.0,24.4861,24.5087,24.4335,24.4861,551500.0
2012-05-03 13:10:00,32.58,32.58,32.46,32.53,602000.0,24.4861,24.4861,24.3959,24.4485,602000.0
2012-05-03 13:20:00,32.53,32.54,32.37,32.43,746500.0,24.4485,24.4561,24.3283,24.3734,746500.0
2012-05-03 13:30:00,32.43,32.44,32.32,32.33,738100.0,24.3734,24.3809,24.2907,24.2982,738100.0
2012-05-03 13:40:00,32.32,32.38,32.24,32.31,1395300.0,24.2907,24.3358,24.2306,24.2832,1395300.0
2012-05-03 13:50:00,32.31,32.42,32.31,32.38,408500.0,24.2832,24.3659,24.2832,24.3358,408500.0
2012-05-03 14:00:00,32.38,32.45,32.3,32.34,531100.0,24.3358,24.3884,24.2757,24.3057,531100.0
2012-05-03 14:10:00,32.34,32.41,32.31,32.41,420000.0,24.3057,24.3584,24.2832,24.3584,420000.0
2012-05-03 14:20:00,32.41,32.42,32.31,32.33,326900.0,24.3584,24.3659,24.2832,24.2982,326900.0
2012-05-03 14:30:00,32.33,32.36,32.28,32.28,427900.0,24.2982,24.3208,24.2606,24.2606,427900.0
2012-05-03 14:40:00,32.28,32.3,32.21,32.29,924500.0,24.2606,24.2757,24.208,24.2682,924500.0
2012-05-03 14:50:00,32.29,32.42,32.29,32.35,453200.0,24.2682,24.3659,24.2682,24.3133,453200.0
2012-05-03 15:00:00,32.35,32.41,32.3,32.34,580200.0,24.3133,24.3584,24.2757,24.3057,580200.0
2012-05-03 15:10:00,32.34,32.46,32.32,32.46,634900.0,24.3057,24.3959,24.2907,24.3959,634900.0
2012-05-03 15:20:00,32.46,32.49,32.42,32.44,529100.0,24.3959,24.4185,24.3659,24.3809,529100.0
2012-05-03 15:30:00,32.44,32.56,32.43,32.48,697100.0,24.3809,24.4711,24.3734,24.411,697100.0
2012-05-03 15:40:00,32.48,32.51,32.42,32.5,1002900.0,24.411,24.4335,24.3659,24.426,1002900.0
2012-05-03 15:50:00,32.5,32.55,32.47,32.49,1727100.0,24.426,24.4636,24.4034,24.4185,1727100.0
2012-05-04 09:30:00,32.35,32.55,32.3,32.4,1566500.0,24.3133,24.4636,24.2757,24.3508,1566500.0
2012-05-04 09:40:00,32.39,32.4,32.03,32.13,1727300.0,24.3433,24.3508,24.0728,24.1479,1727300.0
2012-05-04 09:50:00,32.14,32.24,32.02,32.06,1054900.0,24.1554,24.2306,24.0652,24.0953,1054900.0
2012-05-04 10:00:00,32.06,32.11,31.95,32.02,1878400.0,24.0953,24.1329,24.0126,24.0652,1878400.0
2012-05-04 10:10:00,32.02,32.09,31.95,31.96,984000.0,24.0652,24.1178,24.0126,24.0201,984000.0
2012-05-04 10:20:00,31.95,31.99,31.89,31.93,937700.0,24.0126,24.0427,23.9675,23.9976,937700.0
2012-05-04 10:30:00,31.93,31.94,31.81,31.86,1170200.0,23.9976,24.0051,23.9074,23.945,1170200.0
2012-05-04 10:40:00,31.87,31.88,31.76,31.85,1046100.0,23.9525,23.96,23.8698,23.9375,1046100.0
2012-05-04 10:50:00,31.84,31.89,31.81,31.89,366700.0,23.93,23.9675,23.9074,23.9675,366700.0
2012-05-04 11:00:00,31.89,31.95,31.74,31.81,1189800.0,23.9675,24.0126,23.8548,23.9074,1189800.0
2012-05-04 11:10:00,31.81,31.86,31.61,31.71,1181500.0,23.9074,23.945,23.7571,23.8323,1181500.0
2012-05-04 11:20:00,31.71,31.76,31.66,31.74,789100.0,23.8323,23.8698,23.7947,23.8548,789100.0
2012-05-04 11:30:00,31.74,31.77,31.68,31.71,835100.0,23.8548,23.8773,23.8097,23.8323,835100.0
2012-05-04 11:40:00,31.72,31.76,31.69,31.74,434100.0,23.8398,23.8698,23.8172,23.8548,434100.0
2012-05-04 11:50:00,31.74,31.76,31.65,31.66,443500.0,23.8548,23.8698,23.7872,23.7947,443500.0
2012-05-04 12:00:00,31.65,31.71,31.62,31.71,400000.0,23.7872,23.8323,23.7646,23.8323,400000.0
2012-05-04 12:10:00,31.7,31.76,31.69,31.75,356800.0,23.8247,23.8698,23.8172,23.8623,356800.0
2012-05-04 12:20:00,31.76,31.76,31.64,31.69,292100.0,23.8698,23.8698,23.7796,23.8172,292100.0
2012-05-04 12:30:00,31.69,31.74,31.65,31.67,389500.0,23.8172,23.8548,23.7872,23.8022,389500.0
2012-05-04 12:40:00,31.67,31.67,31.62,31.63,699300.0,23.8022,23.8022,23.7646,23.7721,699300.0
2012-05-04 12:50:00,31.63,31.7,31.62,31.68,609900.0,23.7721,23.8247,23.7646,23.8097,609900.0
2012-05-04 13:00:00,31.68,31.72,31.66,31.67,1293300.0,23.8097,23.8398,23.7947,23.8022,1293300.0
2012-05-04 13:10:00,31.67,31.72,31.64,31.7,543000.0,23.8022,23.8398,23.7796,23.8247,543000.0
2012-05-04 13:20:00,31.69,31.7,31.62,31.67,494100.0,23.8172,23.8247,23.7646,23.8022,494100.0
2012-05-04 13:30:00,31.67,31.68,31.64,31.67,635400.0,23.8022,23.8097,23.7796,23.8022,635400.0
2012-05-04 13:40:00,31.67,31.7,31.65,31.68,490400.0,23.8022,23.8247,23.7872,23.8097,490400.0
2012-05-04 13:50:00,31.69,31.73,31.67,31.7,370400.0,23.8172,23.8473,23.8022,23.8247,370400.0
2012-05-04 14:00:00,31.7,31.71,31.64,31.66,366200.0,23.8247,23.8323,23.7796,23.7947,366200.0
2012-05-04 14:10:00,31.66,31.71,31.64,31.71,358000.0,23.7947,23.8323,23.7796,23.8323,358000.0
2012-05-04 14:20:00,31.71,31.75,31.69,31.75,491900.0,23.8323,23.8623,23.8172,23.8623,491900.0
2012-05-04 14:30:00,31.75,31.76,31.66,31.68,801400.0,23.8623,23.8698,23.7947,23.8097,801400.0
2012-05-04 14:40:00,31.68,31.71,31.65,31.7,573700.0,23.8097,23.8323,23.7872,23.8247,573700.0
2012-05-04 14:50:00,31.7,31.79,31.66,31.75,534400.0,23.8247,23.8924,23.7947,23.8623,534400.0
2012-05-04 15:00:00,31.75,31.77,31.69,31.73,512800.0,23.8623,23.8773,23.8172,23.8473,512800.0
2012-05-04 15:10:00,31.72,31.75,31.69,31.7,409700.0,23.8398,23.8623,23.8172,23.8247,409700.0
2012-05-04 15:20:00,31.7,31.75,31.66,31.68,742500.0,23.8247,23.8623,23.7947,23.8097,742500.0
2012-05-04 15:30:00,31.67,31.71,31.65,31.67,689300.0,23.8022,23.8323,23.7872,23.8022,689300.0
2012-05-04 15:40:00,31.66,31.74,31.65,31.69,1176300.0,23.7947,23.8548,23.7872,23.8172,1176300.0
2012-05-04 15:50:00,31.68,31.73,31.57,31.59,2748500.0,23.8097,23.8473,23.727,23.7421,2748500.0
2012-05-07 09:30:00,31.14,31.85,31.06,31.78,3529500.0,23.4039,23.9375,23.3437,23.8849,3529500.0
2012-05-07 09:40:00,31.78,31.83,31.44,31.45,2100200.0,23.8849,23.9224,23.6293,23.6368,2100200.0
2012-05-07 09:50:00,31.45,31.52,31.36,31.51,1595800.0,23.6368,23.6895,23.5692,23.6819,1595800.0
2012-05-07 10:00:00,31.52,31.64,31.42,31.42,1311800.0,23.6895,23.7796,23.6143,23.6143,1311800.0
2012-05-07 10:10:00,31.42,31.5,31.32,31.48,1253200.0,23.6143,23.6744,23.5391,23.6594,1253200.0
2012-05-07 10:20:00,31.48,31.59,31.43,31.46,1020000.0,23.6594,23.7421,23.6218,23.6444,1020000.0
2012-05-07 10:30:00,31.47,31.56,31.39,31.48,984800.0,23.6519,23.7195,23.5917,23.6594,984800.0
2012-05-07 10:40:00,31.48,31.58,31.42,31.55,869100.0,23.6594,23.7345,23.6143,23.712,869100.0
2012-05-07 10:50:00,31.55,31.58,31.42,31.45,695900.0,23.712,23.7345,23.6143,23.6368,695900.0
2012-05-07 11:00:00,31.45,31.53,31.44,31.5,1259600.0,23.6368,23.697,23.6293,23.6744,1259600.0
2012-05-07 11:10:00,31.49,31.65,31.48,31.62,819600.0,23.6669,23.7872,23.6594,23.7646,819600.0
2012-05-07 11:20:00,31.62,31.68,31.53,31.55,573600.0,23.7646,23.8097,23.697,23.712,573600.0
2012-05-07 11:30:00,31.55,31.63,31.52,31.59,501900.0,23.712,23.7721,23.6895,23.7421,501900.0
2012-05-07 11:40:00,31.6,31.62,31.58,31.6,496600.0,23.7496,23.7646,23.7345,23.7496,496600.0
2012-05-07 11:50:00,31.6,31.65,31.59,31.63,497900.0,23.7496,23.7872,23.7421,23.7721,497900.0
2012-05-07 12:00:00,31.63,31.79,31.62,31.77,923600.0,23.7721,23.8924,23.7646,23.8773,923600.0
2012-05-07 12:10:00,31.77,31.79,31.72,31.75,446000.0,23.8773,23.8924,23.8398,23.8623,446000.0
2012-05-07 12:20:00,31.76,31.88,31.73,31.81,720300.0,23.8698,23.96,23.8473,23.9074,720300.0
2012-05-07 12:30:00,31.82,31.98,31.81,31.86,1040600.0,23.9149,24.0352,23.9074,23.945,1040600.0
2012-05-07 12:40:00,31.86,31.93,31.82,31.82,701500.0,23.945,23.9976,23.9149,23.9149,701500.0
2012-05-07 12:50:00,31.83,31.83,31.76,31.79,461900.0,23.9224,23.9224,23.8698,23.8924,461900.0
2012-05-07 13:00:00,31.8,31.81,31.76,31.79,322400.0,23.8999,23.9074,23.8698,23.8924,322400.0
2012-05-07 13:10:00,31.79,31.83,31.74,31.81,350000.0,23.8924,23.9224,23.8548,23.9074,350000.0
2012-05-07 13:20:00,31.81,31.87,31.72,31.75,791800.0,23.9074,23.9525,23.8398,23.8623,791800.0
2012-05-07 13:30:00,31.75,31.87,31.73,31.82,651100.0,23.8623,23.9525,23.8473,23.9149,651100.0
2012-05-07 13:40:00,31.82,31.96,31.8,31.96,876900.0,23.9149,24.0201,23.8999,24.0201,876900.0
2012-05-07 13:50:00,31.96,31.97,31.88,31.95,759600.0,24.0201,24.0277,23.96,24.0126,759600.0
2012-05-07 14:00:00,31.95,31.96,31.88,31.89,299200.0,24.0126,24.0201,23.96,23.9675,299200.0
2012-05-07 14:10:00,31.88,31.91,31.85,31.9,401700.0,23.96,23.9826,23.9375,23.9751,401700.0
2012-05-07 14:20:00,31.89,31.94,31.89,31.92,625000.0,23.9675,24.0051,23.9675,23.9901,625000.0
2012-05-07 14:30:00,31.92,31.92,31.85,31.87,649800.0,23.9901,23.9901,23.9375,23.9525,649800.0
2012-05-07 14:40:00,31.88,31.95,31.84,31.88,597000.0,23.96,24.0126,23.93,23.96,597000.0
2012-05-07 14:50:00,31.87,31.97,31.86,31.9,647100.0,23.9525,24.0277,23.945,23.9751,647100.0
2012-05-07 15:00:00,31.9,31.91,31.73,31.74,720400.0,23.9751,23.9826,23.8473,23.8548,720400.0
2012-05-07 15:10:00,31.74,31.75,31.66,31.7,675400.0,23.8548,23.8623,23.7947,23.8247,675400.0
2012-05-07 15:20:00,31.7,31.76,31.67,31.73,522900.0,23.8247,23.8698,23.8022,23.8473,522900.0
2012-05-07 15:30:00,31.73,31.83,31.72,31.79,414500.0,23.8473,23.9224,23.8398,23.8924,414500.0
2012-05-07 15:40:00,31.79,31.81,31.73,31.73,559300.0,23.8924,23.9074,23.8473,23.8473,559300.0
2012-05-07 15:50:00,31.74,31.74,31.61,31.68,1566900.0,23.8548,23.8548,23.7571,23.8097,1566900.0
2012-05-08 09:30:00,31.07,31.35,31.07,31.27,2436000.0,23.3512,23.5617,23.3512,23.5016,2436000.0
2012-05-08 09:40:00,31.26,31.61,31.24,31.5,1464100.0,23.494,23.7571,23.479,23.6744,1464100.0
2012-05-08 09:50:00,31.49,31.53,31.33,31.36,734700.0,23.6669,23.697,23.5467,23.5692,734700.0
2012-05-08 10:00:00,31.36,31.46,31.28,31.32,1215600.0,23.5692,23.6444,23.5091,23.5391,1215600.0
2012-05-08 10:10:00,31.33,31.43,31.28,31.42,639200.0,23.5467,23.6218,23.5091,23.6143,639200.0
2012-05-08 10:20:00,31.42,31.45,31.28,31.32,626800.0,23.6143,23.6368,23.5091,23.5391,626800.0
2012-05-08 10:30:00,31.31,31.34,31.15,31.26,957400.0,23.5316,23.5542,23.4114,23.494,957400.0
2012-05-08 10:40:00,31.26,31.32,31.24,31.26,520300.0,23.494,23.5391,23.479,23.494,520300.0
2012-05-08 10:50:00,31.26,31.31,31.24,31.28,520000.0,23.494,23.5316,23.479,23.5091,520000.0
2012-05-08 11:00:00,31.29,31.29,31.15,31.16,784300.0,23.5166,23.5166,23.4114,23.4189,784300.0
2012-05-08 11:10:00,31.16,31.24,31.07,31.23,1090000.0,23.4189,23.479,23.3512,23.4715,1090000.0
2012-05-08 11:20:00,31.24,31.24,31.16,31.2,416600.0,23.479,23.479,23.4189,23.449,416600.0
2012-05-08 11:30:00,31.19,31.26,31.13,31.17,548700.0,23.4414,23.494,23.3963,23.4264,548700.0
2012-05-08 11:40:00,31.17,31.24,31.17,31.24,327300.0,23.4264,23.479,23.4264,23.479,327300.0
2012-05-08 11:50:00,31.24,31.27,31.18,31.23,447500.0,23.479,23.5016,23.4339,23.4715,447500.0
2012-05-08 12:00:00,31.23,31.24,31.12,31.13,386600.0,23.4715,23.479,23.3888,23.3963,386600.0
2012-05-08 12:10:00,31.12,31.19,31.11,31.14,211700.0,23.3888,23.4414,23.3813,23.4039,211700.0
2012-05-08 12:20:00,31.14,31.14,31.03,31.07,387900.0,23.4039,23.4039,23.3212,23.3512,387900.0
2012-05-08 12:30:00,31.06,31.08,31.04,31.07,434200.0,23.3437,23.3588,23.3287,23.3512,434200.0
2012-05-08 12:40:00,31.06,31.07,31.0,31.02,601300.0,23.3437,23.3512,23.2986,23.3137,601300.0
2012-05-08 12:50:00,31.01,31.05,31.01,31.01,623500.0,23.3062,23.3362,23.3062,23.3062,623500.0
2012-05-08 13:00:00,31.01,31.1,31.01,31.02,412900.0,23.3062,23.3738,23.3062,23.3137,412900.0
2012-05-08 13:10:00,31.03,31.1,31.01,31.09,456500.0,23.3212,23.3738,23.3062,23.3663,456500.0
2012-05-08 13:20:00,31.09,31.1,31.02,31.09,316600.0,23.3663,23.3738,23.3137,23.3663,316600.0
2012-05-08 13:30:00,31.09,31.15,31.07,31.11,298600.0,23.3663,23.4114,23.3512,23.3813,298600.0
2012-05-08 13:40:00,31.11,31.15,31.08,31.13,261800.0,23.3813,23.4114,23.3588,23.3963,261800.0
2012-05-08 13:50:00,31.14,31.18,31.09,31.18,334900.0,23.4039,23.4339,23.3663,23.4339,334900.0
2012-05-08 14:00:00,31.18,31.24,31.12,31.17,415200.0,23.4339,23.479,23.3888,23.4264,415200.0
2012-05-08 14:10:00,31.17,31.18,31.03,31.05,387400.0,23.4264,23.4339,23.3212,23.3362,387400.0
2012-05-08 14:20:00,31.05,31.16,31.01,31.08,573200.0,23.3362,23.4189,23.3062,23.3588,573200.0
2012-05-08 14:30:00,31.07,31.13,31.05,31.08,357000.0,23.3512,23.3963,23.3362,23.3588,357000.0
2012-05-08 14:40:00,31.08,31.12,31.06,31.08,384700.0,23.3588,23.3888,23.3437,23.3588,384700.0
2012-05-08 14:50:00,31.08,31.17,31.07,31.12,445900.0,23.3588,23.4264,23.3512,23.3888,445900.0
2012-05-08 15:00:00,31.12,31.17,31.06,31.08,795200.0,23.3888,23.4264,23.3437,23.3588,795200.0
2012-05-08 15:10:00,31.08,31.25,31.07,31.23,1217000.0,23.3588,23.4865,23.3512,23.4715,1217000.0
2012-05-08 15:20:00,31.23,31.32,31.12,31.25,779400.0,23.4715,23.5391,23.3888,23.4865,779400.0
2012-05-08 15:30:00,31.26,31.36,31.2,31.3,634200.0,23.494,23.5692,23.449,23.5241,634200.0
2012-05-08 15:40:00,31.31,31.35,31.27,31.34,1076100.0,23.5316,23.5617,23.5016,23.5542,1076100.0
2012-05-08 15:50:00,31.34,31.43,31.32,31.32,1303800.0,23.5542,23.6218,23.5391,23.5391,1303800.0
2012-05-09 09:30:00,30.88,31.0,30.73,30.87,1783700.0,23.2084,23.2986,23.0957,23.2009,1783700.0
2012-05-09 09:40:00,30.87,30.95,30.7,30.7,1122500.0,23.2009,23.2611,23.0732,23.0732,1122500.0
2012-05-09 09:50:00,30.7,30.7,30.42,30.57,1966500.0,23.0732,23.0732,22.8627,22.9755,1966500.0
2012-05-09 10:00:00,30.57,30.68,30.4,30.45,1846100.0,22.9755,23.0581,22.8477,22.8853,1846100.0
2012-05-09 10:10:00,30.46,30.55,30.35,30.39,1265600.0,22.8928,22.9604,22.8101,22.8402,1265600.0
2012-05-09 10:20:00,30.39,30.44,30.23,30.29,1216100.0,22.8402,22.8778,22.7199,22.765,1216100.0
2012-05-09 10:30:00,30.29,30.4,30.25,30.39,870400.0,22.765,22.8477,22.735,22.8402,870400.0
2012-05-09 10:40:00,30.38,30.55,30.35,30.45,1726900.0,22.8327,22.9604,22.8101,22.8853,1726900.0
2012-05-09 10:50:00,30.46,30.46,30.25,30.25,1244000.0,22.8928,22.8928,22.735,22.735,1244000.0
2012-05-09 11:00:00,30.26,30.36,30.2,30.34,1033200.0,22.7425,22.8176,22.6974,22.8026,1033200.0
2012-05-09 11:10:00,30.34,30.46,30.32,30.39,1975000.0,22.8026,22.8928,22.7876,22.8402,1975000.0
2012-05-09 11:20:00,30.39,30.47,30.38,30.42,1580400.0,22.8402,22.9003,22.8327,22.8627,1580400.0
2012-05-09 11:30:00,30.43,30.52,30.38,30.49,1232300.0,22.8702,22.9379,22.8327,22.9153,1232300.0
2012-05-09 11:40:00,30.49,30.52,30.43,30.48,1341100.0,22.9153,22.9379,22.8702,22.9078,1341100.0
2012-05-09 11:50:00,30.47,30.5,30.31,30.34,1083500.0,22.9003,22.9229,22.7801,22.8026,1083500.0
2012-05-09 12:00:00,30.34,30.43,30.34,30.35,548400.0,22.8026,22.8702,22.8026,22.8101,548400.0
2012-05-09 12:10:00,30.35,30.44,30.35,30.42,602600.0,22.8101,22.8778,22.8101,22.8627,602600.0
2012-05-09 12:20:00,30.42,30.47,30.38,30.44,741300.0,22.8627,22.9003,22.8327,22.8778,741300.0
2012-05-09 12:30:00,30.45,30.46,30.31,30.35,579200.0,22.8853,22.8928,22.7801,22.8101,579200.0
2012-05-09 12:40:00,30.35,30.4,30.28,30.4,642600.0,22.8101,22.8477,22.7575,22.8477,642600.0
2012-05-09 12:50:00,30.4,30.44,30.35,30.41,393800.0,22.8477,22.8778,22.8101,22.8552,393800.0
2012-05-09 13:00:00,30.42,30.53,30.42,30.48,1152900.0,22.8627,22.9454,22.8627,22.9078,1152900.0
2012-05-09 13:10:00,30.48,30.5,30.43,30.47,396400.0,22.9078,22.9229,22.8702,22.9003,396400.0
2012-05-09 13:20:00,30.47,30.59,30.47,30.55,1711200.0,22.9003,22.9905,22.9003,22.9604,1711200.0
2012-05-09 13:30:00,30.55,30.64,30.53,30.55,1370700.0,22.9604,23.0281,22.9454,22.9604,1370700.0
2012-05-09 13:40:00,30.55,30.62,30.53,30.6,630500.0,22.9604,23.013,22.9454,22.998,630500.0
2012-05-09 13:50:00,30.6,30.65,30.51,30.54,798200.0,22.998,23.0356,22.9304,22.9529,798200.0
2012-05-09 14:00:00,30.54,30.57,30.47,30.5,938100.0,22.9529,22.9755,22.9003,22.9229,938100.0
2012-05-09 14:10:00,30.5,30.51,30.37,30.38,912900.0,22.9229,22.9304,22.8251,22.8327,912900.0
2012-05-09 14:20:00,30.38,30.57,30.37,30.54,1020700.0,22.8327,22.9755,22.8251,22.9529,1020700.0
2012-05-09 14:30:00,30.54,30.54,30.46,30.48,446500.0,22.9529,22.9529,22.8928,22.9078,446500.0
2012-05-09 14:40:00,30.49,30.55,30.47,30.51,514600.0,22.9153,22.9604,22.9003,22.9304,514600.0
2012-05-09 14:50:00,30.51,30.55,30.47,30.48,782900.0,22.9304,22.9604,22.9003,22.9078,782900.0
2012-05-09 15:00:00,30.48,30.49,30.41,30.46,616800.0,22.9078,22.9153,22.8552,22.8928,616800.0
2012-05-09 15:10:00,30.47,30.53,30.41,30.48,998200.0,22.9003,22.9454,22.8552,22.9078,998200.0
2012-05-09 15:20:00,30.48,30.55,30.42,30.49,1031300.0,22.9078,22.9604,22.8627,22.9153,1031300.0
2012-05-09 15:30:00,30.49,30.54,30.45,30.49,1281500.0,22.9153,22.9529,22.8853,22.9153,1281500.0
2012-05-09 15:40:00,30.49,30.56,30.47,30.49,1475600.0,22.9153,22.9679,22.9003,22.9153,1475600.0
2012-05-09 15:50:00,30.5,30.55,30.44,30.45,3124800.0,22.9229,22.9604,22.8778,22.8853,3124800.0
2012-05-10 09:30:00,31.11,31.45,31.04,31.11,3029900.0,23.3813,23.6368,23.3287,23.3813,3029900.0
2012-05-10 09:40:00,31.11,31.14,30.87,31.09,1607300.0,23.3813,23.4039,23.2009,23.3663,1607300.0
2012-05-10 09:50:00,31.09,31.18,31.03,31.09,999000.0,23.3663,23.4339,23.3212,23.3663,999000.0
2012-05-10 10:00:00,31.09,31.11,30.97,31.05,965000.0,23.3663,23.3813,23.2761,23.3362,965000.0
2012-05-10 10:10:00,31.05,31.09,31.0,31.06,793500.0,23.3362,23.3663,23.2986,23.3437,793500.0
2012-05-10 10:20:00,31.05,31.1,30.94,30.98,882900.0,23.3362,23.3738,23.2535,23.2836,882900.0
2012-05-10 10:30:00,30.98,31.02,30.9,31.01,747400.0,23.2836,23.3137,23.2235,23.3062,747400.0
2012-05-10 10:40:00,31.01,31.06,30.95,30.98,780400.0,23.3062,23.3437,23.2611,23.2836,780400.0
2012-05-10 10:50:00,30.98,30.99,30.77,30.85,1103800.0,23.2836,23.2911,23.1258,23.1859,1103800.0
2012-05-10 11:00:00,30.85,30.86,30.66,30.78,1362600.0,23.1859,23.1934,23.0431,23.1333,1362600.0
2012-05-10 11:10:00,30.77,30.83,30.69,30.81,977900.0,23.1258,23.1709,23.0657,23.1558,977900.0
2012-05-10 11:20:00,30.81,30.89,30.77,30.89,777700.0,23.1558,23.216,23.1258,23.216,777700.0
2012-05-10 11:30:00,30.89,31.0,30.84,30.98,812500.0,23.216,23.2986,23.1784,23.2836,812500.0
2012-05-10 11:40:00,30.99,31.0,30.85,30.92,529100.0,23.2911,23.2986,23.1859,23.2385,529100.0
2012-05-10 11:50:00,30.92,30.95,30.83,30.87,511900.0,23.2385,23.2611,23.1709,23.2009,511900.0
2012-05-10 12:00:00,30.86,30.87,30.75,30.81,464300.0,23.1934,23.2009,23.1107,23.1558,464300.0
2012-05-10 12:10:00,30.81,30.87,30.75,30.85,336100.0,23.1558,23.2009,23.1107,23.1859,336100.0
2012-05-10 12:20:00,30.86,30.97,30.81,30.97,740900.0,23.1934,23.2761,23.1558,23.2761,740900.0
2012-05-10 12:30:00,30.96,30.99,30.9,30.9,456100.0,23.2686,23.2911,23.2235,23.2235,456100.0
2012-05-10 12:40:00,30.9,30.94,30.86,30.89,451700.0,23.2235,23.2535,23.1934,23.216,451700.0
2012-05-10 12:50:00,30.9,31.01,30.87,30.95,781000.0,23.2235,23.3062,23.2009,23.2611,781000.0
2012-05-10 13:00:00,30.95,30.98,30.87,30.92,335400.0,23.2611,23.2836,23.2009,23.2385,335400.0
2012-05-10 13:10:00,30.92,30.95,30.88,30.94,269000.0,23.2385,23.2611,23.2084,23.2535,269000.0
2012-05-10 13:20:00,30.94,30.98,30.92,30.95,364000.0,23.2535,23.2836,23.2385,23.2611,364000.0
2012-05-10 13:30:00,30.95,30.99,30.86,30.87,448300.0,23.2611,23.2911,23.1934,23.2009,448300.0
2012-05-10 13:40:00,30.88,30.92,30.84,30.88,352700.0,23.2084,23.2385,23.1784,23.2084,352700.0
2012-05-10 13:50:00,30.87,30.94,30.85,30.92,727500.0,23.2009,23.2535,23.1859,23.2385,727500.0
2012-05-10 14:00:00,30.92,30.95,30.88,30.93,472100.0,23.2385,23.2611,23.2084,23.246,472100.0
2012-05-10 14:10:00,30.93,30.94,30.87,30.9,271200.0,23.246,23.2535,23.2009,23.2235,271200.0
2012-05-10 14:20:00,30.9,30.92,30.87,30.92,350400.0,23.2235,23.2385,23.2009,23.2385,350400.0
2012-05-10 14:30:00,30.92,30.92,30.8,30.87,384400.0,23.2385,23.2385,23.1483,23.2009,384400.0
2012-05-10 14:40:00,30.88,30.91,30.85,30.85,313500.0,23.2084,23.231,23.1859,23.1859,313500.0
2012-05-10 14:50:00,30.84,30.89,30.82,30.86,406700.0,23.1784,23.216,23.1634,23.1934,406700.0
2012-05-10 15:00:00,30.85,30.87,30.74,30.74,629800.0,23.1859,23.2009,23.1032,23.1032,629800.0
2012-05-10 15:10:00,30.74,30.79,30.72,30.78,300400.0,23.1032,23.1408,23.0882,23.1333,300400.0
2012-05-10 15:20:00,30.78,30.79,30.65,30.71,1346900.0,23.1333,23.1408,23.0356,23.0807,1346900.0
2012-05-10 15:30:00,30.71,30.72,30.66,30.7,557400.0,23.0807,23.0882,23.0431,23.0732,557400.0
2012-05-10 15:40:00,30.69,30.74,30.59,30.6,1548100.0,23.0657,23.1032,22.9905,22.998,1548100.0
2012-05-10 15:50:00,30.6,30.65,30.46,30.64,3065000.0,22.998,23.0356,22.8928,23.0281,3065000.0
2012-05-11 09:30:00,29.36,29.5,29.25,29.34,6288400.0,22.0661,22.1713,21.9834,22.051,6288400.0
2012-05-11 09:40:00,29.33,29.55,29.12,29.54,4629000.0,22.0435,22.2089,21.8857,22.2013,4629000.0
2012-05-11 09:50:00,29.55,29.72,29.35,29.44,4025500.0,22.2089,22.3366,22.0585,22.1262,4025500.0
2012-05-11 10:00:00,29.43,29.52,29.26,29.27,2769000.0,22.1187,22.1863,21.9909,21.9984,2769000.0
2012-05-11 10:10:00,29.27,29.5,29.26,29.45,1845500.0,21.9984,22.1713,21.9909,22.1337,1845500.0
2012-05-11 10:20:00,29.45,29.55,29.4,29.41,1549300.0,22.1337,22.2089,22.0961,22.1036,1549300.0
2012-05-11 10:30:00,29.41,29.67,29.4,29.62,1888700.0,22.1036,22.2991,22.0961,22.2615,1888700.0
2012-05-11 10:40:00,29.62,29.75,29.57,29.75,1690000.0,22.2615,22.3592,22.2239,22.3592,1690000.0
2012-05-11 10:50:00,29.74,29.75,29.58,29.63,1103200.0,22.3517,22.3592,22.2314,22.269,1103200.0
2012-05-11 11:00:00,29.63,29.91,29.62,29.86,1866600.0,22.269,22.4794,22.2615,22.4418,1866600.0
2012-05-11 11:10:00,29.86,29.91,29.8,29.87,1130200.0,22.4418,22.4794,22.3968,22.4494,1130200.0
2012-05-11 11:20:00,29.87,29.97,29.81,29.9,1330300.0,22.4494,22.5245,22.4043,22.4719,1330300.0
2012-05-11 11:30:00,29.9,29.91,29.76,29.82,1459100.0,22.4719,22.4794,22.3667,22.4118,1459100.0
2012-05-11 11:40:00,29.81,29.82,29.52,29.59,2077500.0,22.4043,22.4118,22.1863,22.2389,2077500.0
2012-05-11 11:50:00,29.6,29.65,29.5,29.62,1000400.0,22.2464,22.284,22.1713,22.2615,1000400.0
2012-05-11 12:00:00,29.61,29.74,29.6,29.71,798000.0,22.254,22.3517,22.2464,22.3291,798000.0
2012-05-11 12:10:00,29.71,29.73,29.65,29.68,544600.0,22.3291,22.3441,22.284,22.3066,544600.0
2012-05-11 12:20:00,29.69,29.79,29.69,29.73,471700.0,22.3141,22.3892,22.3141,22.3441,471700.0
2012-05-11 12:30:00,29.73,29.73,29.62,29.65,1012500.0,22.3441,22.3441,22.2615,22.284,1012500.0
2012-05-11 12:40:00,29.65,29.68,29.63,29.68,646800.0,22.284,22.3066,22.269,22.3066,646800.0
2012-05-11 12:50:00,29.68,29.73,29.58,29.59,730900.0,22.3066,22.3441,22.2314,22.2389,730900.0
2012-05-11 13:00:00,29.6,29.6,29.54,29.58,671200.0,22.2464,22.2464,22.2013,22.2314,671200.0
2012-05-11 13:10:00,29.57,29.65,29.55,29.63,389400.0,22.2239,22.284,22.2089,22.269,389400.0
2012-05-11 13:20:00,29.63,29.65,29.55,29.58,494300.0,22.269,22.284,22.2089,22.2314,494300.0
2012-05-11 13:30:00,29.58,29.7,29.57,29.63,468300.0,22.2314,22.3216,22.2239,22.269,468300.0
2012-05-11 13:40:00,29.64,29.64,29.45,29.51,969100.0,22.2765,22.2765,22.1337,22.1788,969100.0
2012-05-11 13:50:00,29.52,29.56,29.47,29.53,528100.0,22.1863,22.2164,22.1487,22.1938,528100.0
2012-05-11 14:00:00,29.53,29.55,29.4,29.42,806100.0,22.1938,22.2089,22.0961,22.1112,806100.0
2012-05-11 14:10:00,29.41,29.53,29.41,29.51,863900.0,22.1036,22.1938,22.1036,22.1788,863900.0
2012-05-11 14:20:00,29.5,29.54,29.5,29.53,391600.0,22.1713,22.2013,22.1713,22.1938,391600.0
2012-05-11 14:30:00,29.53,29.54,29.43,29.45,588200.0,22.1938,22.2013,22.1187,22.1337,588200.0
2012-05-11 14:40:00,29.44,29.46,29.38,29.41,887800.0,22.1262,22.1412,22.0811,22.1036,887800.0
2012-05-11 14:50:00,29.41,29.52,29.4,29.52,719000.0,22.1036,22.1863,22.0961,22.1863,719000.0
2012-05-11 15:00:00,29.52,29.55,29.43,29.46,934700.0,22.1863,22.2089,22.1187,22.1412,934700.0
2012-05-11 15:10:00,29.47,29.49,29.4,29.43,685400.0,22.1487,22.1638,22.0961,22.1187,685400.0
2012-05-11 15:20:00,29.43,29.45,29.36,29.41,762200.0,22.1187,22.1337,22.0661,22.1036,762200.0
2012-05-11 15:30:00,29.41,29.42,29.33,29.35,1009800.0,22.1036,22.1112,22.0435,22.0585,1009800.0
2012-05-11 15:40:00,29.35,29.36,29.3,29.35,2017000.0,22.0585,22.0661,22.021,22.0585,2017000.0
2012-05-11 15:50:00,29.35,29.39,29.33,29.35,2889400.0,22.0585,22.0886,22.0435,22.0585,2889400.0
2012-05-14 09:30:00,28.89,29.17,28.69,28.69,3389400.0,21.7128,21.9233,21.5625,21.5625,3389400.0
2012-05-14 09:40:00,28.69,28.77,28.58,28.76,2927400.0,21.5625,21.6226,21.4798,21.6151,2927400.0
2012-05-14 09:50:00,28.77,28.97,28.76,28.78,1606100.0,21.6226,21.773,21.6151,21.6302,1606100.0
2012-05-14 10:00:00,28.77,28.8,28.66,28.71,1137700.0,21.6226,21.6452,21.54,21.5775,1137700.0
2012-05-14 10:10:00,28.7,28.72,28.58,28.65,1541800.0,21.57,21.5851,21.4798,21.5325,1541800.0
2012-05-14 10:20:00,28.64,28.7,28.61,28.64,1030300.0,21.5249,21.57,21.5024,21.5249,1030300.0
2012-05-14 10:30:00,28.64,28.72,28.62,28.7,1030200.0,21.5249,21.5851,21.5099,21.57,1030200.0
2012-05-14 10:40:00,28.7,28.71,28.56,28.58,1125100.0,21.57,21.5775,21.4648,21.4798,1125100.0
2012-05-14 10:50:00,28.59,28.68,28.57,28.62,946300.0,21.4874,21.555,21.4723,21.5099,946300.0
2012-05-14 11:00:00,28.62,28.66,28.55,28.56,914300.0,21.5099,21.54,21.4573,21.4648,914300.0
2012-05-14 11:10:00,28.56,28.6,28.51,28.51,812700.0,21.4648,21.4949,21.4272,21.4272,812700.0
2012-05-14 11:20:00,28.51,28.68,28.5,28.63,2522500.0,21.4272,21.555,21.4197,21.5174,2522500.0
2012-05-14 11:30:00,28.63,28.67,28.61,28.64,781300.0,21.5174,21.5475,21.5024,21.5249,781300.0
2012-05-14 11:40:00,28.64,28.65,28.55,28.59,644800.0,21.5249,21.5325,21.4573,21.4874,644800.0
2012-05-14 11:50:00,28.59,28.61,28.53,28.6,634100.0,21.4874,21.5024,21.4423,21.4949,634100.0
2012-05-14 12:00:00,28.6,28.64,28.57,28.62,427500.0,21.4949,21.5249,21.4723,21.5099,427500.0
2012-05-14 12:10:00,28.62,28.65,28.6,28.64,306400.0,21.5099,21.5325,21.4949,21.5249,306400.0
2012-05-14 12:20:00,28.64,28.74,28.64,28.7,667700.0,21.5249,21.6001,21.5249,21.57,667700.0
2012-05-14 12:30:00,28.71,28.74,28.65,28.65,609000.0,21.5775,21.6001,21.5325,21.5325,609000.0
2012-05-14 12:40:00,28.65,28.67,28.61,28.62,504800.0,21.5325,21.5475,21.5024,21.5099,504800.0
2012-05-14 12:50:00,28.62,28.64,28.59,28.59,380900.0,21.5099,21.5249,21.4874,21.4874,380900.0
2012-05-14 13:00:00,28.59,28.63,28.55,28.55,532200.0,21.4874,21.5174,21.4573,21.4573,532200.0
2012-05-14 13:10:00,28.55,28.56,28.43,28.44,1295100.0,21.4573,21.4648,21.3671,21.3746,1295100.0
2012-05-14 13:20:00,28.45,28.47,28.37,28.38,1038400.0,21.3821,21.3972,21.322,21.3295,1038400.0
2012-05-14 13:30:00,28.38,28.54,28.37,28.47,809000.0,21.3295,21.4498,21.322,21.3972,809000.0
2012-05-14 13:40:00,28.47,28.51,28.45,28.47,592400.0,21.3972,21.4272,21.3821,21.3972,592400.0
2012-05-14 13:50:00,28.47,28.58,28.46,28.51,635900.0,21.3972,21.4798,21.3897,21.4272,635900.0
2012-05-14 14:00:00,28.5,28.52,28.47,28.48,486900.0,21.4197,21.4347,21.3972,21.4047,486900.0
2012-05-14 14:10:00,28.49,28.51,28.43,28.44,810300.0,21.4122,21.4272,21.3671,21.3746,810300.0
2012-05-14 14:20:00,28.44,28.52,28.43,28.49,641200.0,21.3746,21.4347,21.3671,21.4122,641200.0
2012-05-14 14:30:00,28.49,28.49,28.41,28.44,718800.0,21.4122,21.4122,21.3521,21.3746,718800.0
2012-05-14 14:40:00,28.43,28.45,28.32,28.35,1061900.0,21.3671,21.3821,21.2844,21.307,1061900.0
2012-05-14 14:50:00,28.35,28.37,28.18,28.2,1201400.0,21.307,21.322,21.1792,21.1942,1201400.0
2012-05-14 15:00:00,28.2,28.21,28.11,28.13,1656000.0,21.1942,21.2018,21.1266,21.1416,1656000.0
2012-05-14 15:10:00,28.13,28.24,28.13,28.22,1511300.0,21.1416,21.2243,21.1416,21.2093,1511300.0
2012-05-14 15:20:00,28.22,28.22,28.15,28.21,1573600.0,21.2093,21.2093,21.1567,21.2018,1573600.0
2012-05-14 15:30:00,28.2,28.24,28.15,28.16,1477500.0,21.1942,21.2243,21.1567,21.1642,1477500.0
2012-05-14 15:40:00,28.15,28.16,28.06,28.11,2490600.0,21.1567,21.1642,21.089,21.1266,2490600.0
2012-05-14 15:50:00,28.11,28.17,28.08,28.14,4800100.0,21.1266,21.1717,21.1041,21.1492,4800100.0
2012-05-15 09:30:00,28.39,28.48,28.22,28.36,2970400.0,21.337,21.4047,21.2093,21.3145,2970400.0
2012-05-15 09:40:00,28.36,28.57,28.31,28.37,1798900.0,21.3145,21.4723,21.2769,21.322,1798900.0
2012-05-15 09:50:00,28.36,28.6,28.3,28.39,1794900.0,21.3145,21.4949,21.2694,21.337,1794900.0
2012-05-15 10:00:00,28.39,28.48,28.3,28.33,1556800.0,21.337,21.4047,21.2694,21.2919,1556800.0
2012-05-15 10:10:00,28.33,28.4,28.25,28.37,1261100.0,21.2919,21.3446,21.2318,21.322,1261100.0
2012-05-15 10:20:00,28.37,28.43,28.27,28.35,1303300.0,21.322,21.3671,21.2469,21.307,1303300.0
2012-05-15 10:30:00,28.35,28.36,28.18,28.31,1242400.0,21.307,21.3145,21.1792,21.2769,1242400.0
2012-05-15 10:40:00,28.31,28.38,28.26,28.32,1208400.0,21.2769,21.3295,21.2393,21.2844,1208400.0
2012-05-15 10:50:00,28.32,28.35,28.2,28.25,837600.0,21.2844,21.307,21.1942,21.2318,837600.0
2012-05-15 11:00:00,28.25,28.26,28.12,28.18,896800.0,21.2318,21.2393,21.1341,21.1792,896800.0
2012-05-15 11:10:00,28.17,28.18,27.94,27.95,2618300.0,21.1717,21.1792,20.9988,21.0064,2618300.0
2012-05-15 11:20:00,27.96,28.0,27.88,27.95,1582000.0,21.0139,21.0439,20.9537,21.0064,1582000.0
2012-05-15 11:30:00,27.95,28.24,27.95,28.23,1760500.0,21.0064,21.2243,21.0064,21.2168,1760500.0
2012-05-15 11:40:00,28.23,28.34,28.13,28.32,1588500.0,21.2168,21.2995,21.1416,21.2844,1588500.0
2012-05-15 11:50:00,28.32,28.33,28.23,28.27,583400.0,21.2844,21.2919,21.2168,21.2469,583400.0
2012-05-15 12:00:00,28.26,28.34,28.21,28.32,835500.0,21.2393,21.2995,21.2018,21.2844,835500.0
2012-05-15 12:10:00,28.32,28.4,28.31,28.35,991900.0,21.2844,21.3446,21.2769,21.307,991900.0
2012-05-15 12:20:00,28.34,28.39,28.24,28.39,683100.0,21.2995,21.337,21.2243,21.337,683100.0
2012-05-15 12:30:00,28.38,28.48,28.35,28.43,932700.0,21.3295,21.4047,21.307,21.3671,932700.0
2012-05-15 12:40:00,28.42,28.44,28.32,28.33,717200.0,21.3596,21.3746,21.2844,21.2919,717200.0
2012-05-15 12:50:00,28.33,28.38,28.3,28.37,550400.0,21.2919,21.3295,21.2694,21.322,550400.0
2012-05-15 13:00:00,28.37,28.38,28.32,28.35,2418300.0,21.322,21.3295,21.2844,21.307,2418300.0
2012-05-15 13:10:00,28.35,28.37,28.34,28.35,507500.0,21.307,21.322,21.2995,21.307,507500.0
2012-05-15 13:20:00,28.35,28.38,28.33,28.36,424100.0,21.307,21.3295,21.2919,21.3145,424100.0
2012-05-15 13:30:00,28.36,28.38,28.33,28.35,1111800.0,21.3145,21.3295,21.2919,21.307,1111800.0
2012-05-15 13:40:00,28.36,28.38,28.32,28.35,898600.0,21.3145,21.3295,21.2844,21.307,898600.0
2012-05-15 13:50:00,28.35,28.38,28.33,28.36,1230900.0,21.307,21.3295,21.2919,21.3145,1230900.0
2012-05-15 14:00:00,28.36,28.45,28.35,28.38,603600.0,21.3145,21.3821,21.307,21.3295,603600.0
2012-05-15 14:10:00,28.39,28.52,28.36,28.49,747200.0,21.337,21.4347,21.3145,21.4122,747200.0
2012-05-15 14:20:00,28.48,28.58,28.47,28.51,575900.0,21.4047,21.4798,21.3972,21.4272,575900.0
2012-05-15 14:30:00,28.51,28.51,28.38,28.41,455700.0,21.4272,21.4272,21.3295,21.3521,455700.0
2012-05-15 14:40:00,28.41,28.42,28.35,28.36,419100.0,21.3521,21.3596,21.307,21.3145,419100.0
2012-05-15 14:50:00,28.36,28.37,28.34,28.35,500100.0,21.3145,21.322,21.2995,21.307,500100.0
2012-05-15 15:00:00,28.36,28.39,28.31,28.35,1729000.0,21.3145,21.337,21.2769,21.307,1729000.0
2012-05-15 15:10:00,28.35,28.38,28.25,28.31,2287900.0,21.307,21.3295,21.2318,21.2769,2287900.0
2012-05-15 15:20:00,28.31,28.33,28.07,28.08,1989000.0,21.2769,21.2919,21.0965,21.1041,1989000.0
2012-05-15 15:30:00,28.08,28.1,28.0,28.02,1699800.0,21.1041,21.1191,21.0439,21.059,1699800.0
2012-05-15 15:40:00,28.03,28.06,27.79,27.84,4467600.0,21.0665,21.089,20.8861,20.9237,4467600.0
2012-05-15 15:50:00,27.83,27.85,27.65,27.81,6478300.0,20.9162,20.9312,20.7809,20.9011,6478300.0
2012-05-16 09:30:00,28.11,28.28,28.1,28.2,1891000.0,21.1266,21.2544,21.1191,21.1942,1891000.0
2012-05-16 09:40:00,28.2,28.35,27.97,28.33,2094100.0,21.1942,21.307,21.0214,21.2919,2094100.0
2012-05-16 09:50:00,28.33,28.44,28.27,28.29,1559300.0,21.2919,21.3746,21.2469,21.2619,1559300.0
2012-05-16 10:00:00,28.3,28.34,28.21,28.29,1495600.0,21.2694,21.2995,21.2018,21.2619,1495600.0
2012-05-16 10:10:00,28.29,28.35,28.23,28.32,835700.0,21.2619,21.307,21.2168,21.2844,835700.0
2012-05-16 10:20:00,28.32,28.35,28.16,28.16,891600.0,21.2844,21.307,21.1642,21.1642,891600.0
2012-05-16 10:30:00,28.16,28.24,28.11,28.12,809800.0,21.1642,21.2243,21.1266,21.1341,809800.0
2012-05-16 10:40:00,28.12,28.16,28.05,28.05,699300.0,21.1341,21.1642,21.0815,21.0815,699300.0
2012-05-16 10:50:00,28.05,28.07,27.88,27.89,1120300.0,21.0815,21.0965,20.9537,20.9613,1120300.0
2012-05-16 11:00:00,27.89,27.94,27.67,27.87,1773500.0,20.9613,20.9988,20.7959,20.9462,1773500.0
2012-05-16 11:10:00,27.88,27.94,27.8,27.83,1269600.0,20.9537,20.9988,20.8936,20.9162,1269600.0
2012-05-16 11:20:00,27.83,27.86,27.74,27.81,1283900.0,20.9162,20.9387,20.8485,20.9011,1283900.0
2012-05-16 11:30:00,27.82,27.95,27.76,27.78,857700.0,20.9086,21.0064,20.8636,20.8786,857700.0
2012-05-16 11:40:00,27.78,27.78,27.66,27.73,1091600.0,20.8786,20.8786,20.7884,20.841,1091600.0
2012-05-16 11:50:00,27.73,27.78,27.69,27.7,603000.0,20.841,20.8786,20.8109,20.8185,603000.0
2012-05-16 12:00:00,27.69,27.7,27.6,27.66,1290100.0,20.8109,20.8185,20.7433,20.7884,1290100.0
2012-05-16 12:10:00,27.66,27.69,27.65,27.66,508900.0,20.7884,20.8109,20.7809,20.7884,508900.0
2012-05-16 12:20:00,27.65,27.66,27.54,27.59,1157000.0,20.7809,20.7884,20.6982,20.7358,1157000.0
2012-05-16 12:30:00,27.58,27.68,27.57,27.64,897500.0,20.7283,20.8034,20.7208,20.7734,897500.0
2012-05-16 12:40:00,27.64,27.67,27.53,27.55,1144300.0,20.7734,20.7959,20.6907,20.7057,1144300.0
2012-05-16 12:50:00,27.55,27.59,27.53,27.56,675500.0,20.7057,20.7358,20.6907,20.7132,675500.0
2012-05-16 13:00:00,27.57,27.62,27.54,27.62,537600.0,20.7208,20.7583,20.6982,20.7583,537600.0
2012-05-16 13:10:00,27.62,27.62,27.54,27.54,626000.0,20.7583,20.7583,20.6982,20.6982,626000.0
2012-05-16 13:20:00,27.54,27.54,27.42,27.43,948600.0,20.6982,20.6982,20.608,20.6155,948600.0
2012-05-16 13:30:00,27.42,27.43,27.36,27.42,719600.0,20.608,20.6155,20.5629,20.608,719600.0
2012-05-16 13:40:00,27.42,27.44,27.37,27.43,677600.0,20.608,20.6231,20.5704,20.6155,677600.0
2012-05-16 13:50:00,27.43,27.54,27.38,27.54,727200.0,20.6155,20.6982,20.578,20.6982,727200.0
2012-05-16 14:00:00,27.54,27.67,27.43,27.45,1271600.0,20.6982,20.7959,20.6155,20.6306,1271600.0
2012-05-16 14:10:00,27.46,27.48,27.34,27.41,699100.0,20.6381,20.6531,20.5479,20.6005,699100.0
2012-05-16 14:20:00,27.41,27.45,27.35,27.39,693800.0,20.6005,20.6306,20.5554,20.5855,693800.0
2012-05-16 14:30:00,27.39,27.44,27.26,27.26,999700.0,20.5855,20.6231,20.4878,20.4878,999700.0
2012-05-16 14:40:00,27.27,27.36,27.25,27.3,994200.0,20.4953,20.5629,20.4803,20.5178,994200.0
2012-05-16 14:50:00,27.31,27.34,27.23,27.3,1091300.0,20.5253,20.5479,20.4652,20.5178,1091300.0
2012-05-16 15:00:00,27.3,27.31,27.16,27.16,1139000.0,20.5178,20.5253,20.4126,20.4126,1139000.0
2012-05-16 15:10:00,27.16,27.17,27.0,27.0,1944200.0,20.4126,20.4201,20.2924,20.2924,1944200.0
2012-05-16 15:20:00,27.0,27.03,26.91,26.94,2165000.0,20.2924,20.3149,20.2247,20.2473,2165000.0
2012-05-16 15:30:00,26.94,27.03,26.94,26.95,2042500.0,20.2473,20.3149,20.2473,20.2548,2042500.0
2012-05-16 15:40:00,26.94,27.01,26.92,26.96,1968800.0,20.2473,20.2999,20.2322,20.2623,1968800.0
2012-05-16 15:50:00,26.96,27.02,26.91,26.91,6502800.0,20.2623,20.3074,20.2247,20.2247,6502800.0
2012-05-17 09:30:00,26.92,27.0,26.57,26.58,2765900.0,20.2322,20.2924,19.9692,19.9767,2765900.0
2012-05-17 09:40:00,26.58,26.72,26.5,26.51,2393900.0,19.9767,20.0819,19.9166,19.9241,2393900.0
2012-05-17 09:50:00,26.52,26.61,26.41,26.6,2415500.0,19.9316,19.9993,19.8489,19.9917,2415500.0
2012-05-17 10:00:00,26.6,26.61,26.33,26.59,3524200.0,19.9917,19.9993,19.7888,19.9842,3524200.0
2012-05-17 10:10:00,26.6,26.75,26.48,26.64,2540400.0,19.9917,20.1045,19.9015,20.0218,2540400.0
2012-05-17 10:20:00,26.64,26.83,26.64,26.74,1845000.0,20.0218,20.1646,20.0218,20.097,1845000.0
2012-05-17 10:30:00,26.74,27.1,26.65,27.0,2473500.0,20.097,20.3675,20.0293,20.2924,2473500.0
2012-05-17 10:40:00,26.99,27.06,26.9,26.91,1668100.0,20.2848,20.3375,20.2172,20.2247,1668100.0
2012-05-17 10:50:00,26.92,27.16,26.9,27.06,1919800.0,20.2322,20.4126,20.2172,20.3375,1919800.0
2012-05-17 11:00:00,27.07,27.2,26.95,27.15,1685600.0,20.345,20.4427,20.2548,20.4051,1685600.0
2012-05-17 11:10:00,27.15,27.35,27.13,27.29,2112300.0,20.4051,20.5554,20.3901,20.5103,2112300.0
2012-05-17 11:20:00,27.29,27.38,27.13,27.37,1463900.0,20.5103,20.578,20.3901,20.5704,1463900.0
2012-05-17 11:30:00,27.38,27.4,27.02,27.12,1949200.0,20.578,20.593,20.3074,20.3826,1949200.0
2012-05-17 11:40:00,27.12,27.35,27.07,27.21,1169800.0,20.3826,20.5554,20.345,20.4502,1169800.0
2012-05-17 11:50:00,27.21,27.3,27.09,27.3,1233700.0,20.4502,20.5178,20.36,20.5178,1233700.0
2012-05-17 12:00:00,27.29,27.29,26.79,26.91,2653500.0,20.5103,20.5103,20.1345,20.2247,2653500.0
2012-05-17 12:10:00,26.9,26.91,26.7,26.87,1378900.0,20.2172,20.2247,20.0669,20.1947,1378900.0
2012-05-17 12:20:00,26.88,27.05,26.86,26.92,1392200.0,20.2022,20.3299,20.1871,20.2322,1392200.0
2012-05-17 12:30:00,26.92,26.97,26.83,26.96,909900.0,20.2322,20.2698,20.1646,20.2623,909900.0
2012-05-17 12:40:00,26.95,27.03,26.92,26.93,589300.0,20.2548,20.3149,20.2322,20.2398,589300.0
2012-05-17 12:50:00,26.93,26.94,26.76,26.79,1027700.0,20.2398,20.2473,20.112,20.1345,1027700.0
2012-05-17 13:00:00,26.8,27.3,26.79,27.26,1711400.0,20.142,20.5178,20.1345,20.4878,1711400.0
2012-05-17 13:10:00,27.27,27.28,26.97,27.11,1595600.0,20.4953,20.5028,20.2698,20.375,1595600.0
2012-05-17 13:20:00,27.1,27.12,26.98,27.01,499300.0,20.3675,20.3826,20.2773,20.2999,499300.0
2012-05-17 13:30:00,27.0,27.0,26.78,26.78,1202600.0,20.2924,20.2924,20.127,20.127,1202600.0
2012-05-17 13:40:00,26.78,26.82,26.71,26.72,1073700.0,20.127,20.1571,20.0744,20.0819,1073700.0
2012-05-17 13:50:00,26.73,26.79,26.68,26.68,847900.0,20.0894,20.1345,20.0519,20.0519,847900.0
2012-05-17 14:00:00,26.7,26.7,26.6,26.63,803000.0,20.0669,20.0669,19.9917,20.0143,803000.0
2012-05-17 14:10:00,26.63,26.67,26.55,26.58,930900.0,20.0143,20.0443,19.9542,19.9767,930900.0
2012-05-17 14:20:00,26.58,26.69,26.55,26.56,833100.0,19.9767,20.0594,19.9542,19.9617,833100.0
2012-05-17 14:30:00,26.56,26.65,26.5,26.53,1262500.0,19.9617,20.0293,19.9166,19.9391,1262500.0
2012-05-17 14:40:00,26.53,26.61,26.51,26.57,797300.0,19.9391,19.9993,19.9241,19.9692,797300.0
2012-05-17 14:50:00,26.56,26.74,26.56,26.71,1092700.0,19.9617,20.097,19.9617,20.0744,1092700.0
2012-05-17 15:00:00,26.71,26.75,26.5,26.51,1760800.0,20.0744,20.1045,19.9166,19.9241,1760800.0
2012-05-17 15:10:00,26.52,26.56,26.43,26.55,1671400.0,19.9316,19.9617,19.864,19.9542,1671400.0
2012-05-17 15:20:00,26.56,26.56,26.43,26.49,943900.0,19.9617,19.9617,19.864,19.9091,943900.0
2012-05-17 15:30:00,26.48,26.51,26.43,26.46,1695700.0,19.9015,19.9241,19.864,19.8865,1695700.0
2012-05-17 15:40:00,26.46,26.52,26.38,26.51,1946600.0,19.8865,19.9316,19.8264,19.9241,1946600.0
2012-05-17 15:50:00,26.5,26.55,26.39,26.4,4322100.0,19.9166,19.9542,19.8339,19.8414,4322100.0
2012-05-18 09:30:00,26.47,26.48,26.08,26.28,6032600.0,19.894,19.9015,19.6009,19.7512,6032600.0
2012-05-18 09:40:00,26.28,26.46,26.27,26.4,2201800.0,19.7512,19.8865,19.7437,19.8414,2201800.0
2012-05-18 09:50:00,26.41,26.55,26.3,26.3,2303900.0,19.8489,19.9542,19.7663,19.7663,2303900.0
2012-05-18 10:00:00,26.3,26.35,26.12,26.15,2399700.0,19.7663,19.8038,19.631,19.6535,2399700.0
2012-05-18 10:10:00,26.15,26.27,26.12,26.21,1783200.0,19.6535,19.7437,19.631,19.6986,1783200.0
2012-05-18 10:20:00,26.21,26.29,26.06,26.06,1706900.0,19.6986,19.7587,19.5859,19.5859,1706900.0
2012-05-18 10:30:00,26.06,26.19,26.01,26.19,1423500.0,19.5859,19.6836,19.5483,19.6836,1423500.0
2012-05-18 10:40:00,26.18,26.35,26.1,26.35,1071600.0,19.6761,19.8038,19.616,19.8038,1071600.0
2012-05-18 10:50:00,26.34,26.52,26.31,26.36,1828500.0,19.7963,19.9316,19.7738,19.8114,1828500.0
2012-05-18 11:00:00,26.35,26.39,26.28,26.33,1191800.0,19.8038,19.8339,19.7512,19.7888,1191800.0
2012-05-18 11:10:00,26.33,26.36,26.23,26.3,1047400.0,19.7888,19.8114,19.7137,19.7663,1047400.0
2012-05-18 11:20:00,26.29,26.37,26.28,26.3,803700.0,19.7587,19.8189,19.7512,19.7663,803700.0
2012-05-18 11:30:00,26.3,26.35,26.09,26.18,1325900.0,19.7663,19.8038,19.6084,19.6761,1325900.0
2012-05-18 11:40:00,26.18,26.25,26.04,26.06,876000.0,19.6761,19.7287,19.5709,19.5859,876000.0
2012-05-18 11:50:00,26.07,26.21,26.0,26.2,1867400.0,19.5934,19.6986,19.5408,19.6911,1867400.0
2012-05-18 12:00:00,26.2,26.28,26.2,26.24,1149300.0,19.6911,19.7512,19.6911,19.7212,1149300.0
2012-05-18 12:10:00,26.24,26.33,26.24,26.3,1094800.0,19.7212,19.7888,19.7212,19.7663,1094800.0
2012-05-18 12:20:00,26.3,26.46,26.26,26.45,1108100.0,19.7663,19.8865,19.7362,19.879,1108100.0
2012-05-18 12:30:00,26.45,26.55,26.39,26.45,1745100.0,19.879,19.9542,19.8339,19.879,1745100.0
2012-05-18 12:40:00,26.45,26.5,26.4,26.47,1274100.0,19.879,19.9166,19.8414,19.894,1274100.0
2012-05-18 12:50:00,26.47,26.53,26.44,26.5,1041500.0,19.894,19.9391,19.8715,19.9166,1041500.0
2012-05-18 13:00:00,26.5,26.54,26.48,26.49,622200.0,19.9166,19.9466,19.9015,19.9091,622200.0
2012-05-18 13:10:00,26.48,26.5,26.44,26.45,679100.0,19.9015,19.9166,19.8715,19.879,679100.0
2012-05-18 13:20:00,26.46,26.47,26.41,26.41,603000.0,19.8865,19.894,19.8489,19.8489,603000.0
2012-05-18 13:30:00,26.42,26.45,26.22,26.26,1148700.0,19.8565,19.879,19.7061,19.7362,1148700.0
2012-05-18 13:40:00,26.26,26.29,26.19,26.24,672700.0,19.7362,19.7587,19.6836,19.7212,672700.0
2012-05-18 13:50:00,26.25,26.26,26.14,26.14,682200.0,19.7287,19.7362,19.646,19.646,682200.0
2012-05-18 14:00:00,26.14,26.18,26.04,26.06,921200.0,19.646,19.6761,19.5709,19.5859,921200.0
2012-05-18 14:10:00,26.06,26.1,26.02,26.02,860500.0,19.5859,19.616,19.5558,19.5558,860500.0
2012-05-18 14:20:00,26.02,26.06,26.0,26.03,844400.0,19.5558,19.5859,19.5408,19.5633,844400.0
2012-05-18 14:30:00,26.02,26.07,25.97,26.04,1149600.0,19.5558,19.5934,19.5182,19.5709,1149600.0
2012-05-18 14:40:00,26.04,26.07,25.91,25.96,1116000.0,19.5709,19.5934,19.4732,19.5107,1116000.0
2012-05-18 14:50:00,25.96,26.04,25.95,25.98,599400.0,19.5107,19.5709,19.5032,19.5258,599400.0
2012-05-18 15:00:00,25.97,26.07,25.91,26.05,1267800.0,19.5182,19.5934,19.4732,19.5784,1267800.0
2012-05-18 15:10:00,26.05,26.1,26.03,26.07,969200.0,19.5784,19.616,19.5633,19.5934,969200.0
2012-05-18 15:20:00,26.08,26.08,25.93,25.99,1332100.0,19.6009,19.6009,19.4882,19.5333,1332100.0
2012-05-18 15:30:00,25.99,26.0,25.88,25.9,1144500.0,19.5333,19.5408,19.4506,19.4656,1144500.0
2012-05-18 15:40:00,25.9,25.96,25.83,25.88,2007800.0,19.4656,19.5107,19.413,19.4506,2007800.0
2012-05-18 15:50:00,25.89,26.07,25.86,26.0,4126500.0,19.4581,19.5934,19.4356,19.5408,4126500.0
2012-05-21 09:30:00,26.2,26.21,25.75,26.0,2993100.0,19.6911,19.6986,19.3529,19.5408,2993100.0
2012-05-21 09:40:00,26.0,26.34,25.97,26.2,1962500.0,19.5408,19.7963,19.5182,19.6911,1962500.0
2012-05-21 09:50:00,26.2,26.24,25.99,26.21,1343600.0,19.6911,19.7212,19.5333,19.6986,1343600.0
2012-05-21 10:00:00,26.2,26.3,26.09,26.17,1339100.0,19.6911,19.7663,19.6084,19.6686,1339100.0
2012-05-21 10:10:00,26.16,26.45,26.12,26.3,1616500.0,19.661,19.879,19.631,19.7663,1616500.0
2012-05-21 10:20:00,26.3,26.6,26.27,26.59,1521400.0,19.7663,19.9917,19.7437,19.9842,1521400.0
2012-05-21 10:30:00,26.58,26.74,26.5,26.53,2561000.0,19.9767,20.097,19.9166,19.9391,2561000.0
2012-05-21 10:40:00,26.53,26.62,26.52,26.59,890700.0,19.9391,20.0068,19.9316,19.9842,890700.0
2012-05-21 10:50:00,26.59,26.74,26.59,26.7,1420800.0,19.9842,20.097,19.9842,20.0669,1420800.0
2012-05-21 11:00:00,26.7,26.71,26.58,26.6,1069500.0,20.0669,20.0744,19.9767,19.9917,1069500.0
2012-05-21 11:10:00,26.6,26.65,26.54,26.63,722000.0,19.9917,20.0293,19.9466,20.0143,722000.0
2012-05-21 11:20:00,26.64,26.64,26.48,26.53,725300.0,20.0218,20.0218,19.9015,19.9391,725300.0
2012-05-21 11:30:00,26.54,26.59,26.49,26.51,710300.0,19.9466,19.9842,19.9091,19.9241,710300.0
2012-05-21 11:40:00,26.51,26.52,26.43,26.49,706000.0,19.9241,19.9316,19.864,19.9091,706000.0
2012-05-21 11:50:00,26.49,26.53,26.35,26.39,759300.0,19.9091,19.9391,19.8038,19.8339,759300.0
2012-05-21 12:00:00,26.39,26.4,26.28,26.29,1180100.0,19.8339,19.8414,19.7512,19.7587,1180100.0
2012-05-21 12:10:00,26.28,26.43,26.28,26.39,1229600.0,19.7512,19.864,19.7512,19.8339,1229600.0
2012-05-21 12:20:00,26.39,26.41,26.33,26.36,668100.0,19.8339,19.8489,19.7888,19.8114,668100.0
2012-05-21 12:30:00,26.35,26.4,26.32,26.35,719100.0,19.8038,19.8414,19.7813,19.8038,719100.0
2012-05-21 12:40:00,26.36,26.37,26.23,26.23,811700.0,19.8114,19.8189,19.7137,19.7137,811700.0
2012-05-21 12:50:00,26.24,26.24,26.1,26.15,736400.0,19.7212,19.7212,19.616,19.6535,736400.0
2012-05-21 13:00:00,26.15,26.2,26.07,26.11,895300.0,19.6535,19.6911,19.5934,19.6235,895300.0
2012-05-21 13:10:00,26.12,26.16,26.08,26.14,819900.0,19.631,19.661,19.6009,19.646,819900.0
2012-05-21 13:20:00,26.14,26.18,26.12,26.15,348400.0,19.646,19.6761,19.631,19.6535,348400.0
2012-05-21 13:30:00,26.14,26.2,26.12,26.15,430500.0,19.646,19.6911,19.631,19.6535,430500.0
2012-05-21 13:40:00,26.15,26.2,26.15,26.15,464200.0,19.6535,19.6911,19.6535,19.6535,464200.0
2012-05-21 13:50:00,26.16,26.18,26.09,26.17,918600.0,19.661,19.6761,19.6084,19.6686,918600.0
2012-05-21 14:00:00,26.17,26.18,26.04,26.04,723000.0,19.6686,19.6761,19.5709,19.5709,723000.0
2012-05-21 14:10:00,26.05,26.06,25.96,26.06,1499200.0,19.5784,19.5859,19.5107,19.5859,1499200.0
2012-05-21 14:20:00,26.05,26.11,25.98,25.98,797500.0,19.5784,19.6235,19.5258,19.5258,797500.0
2012-05-21 14:30:00,25.98,26.06,25.97,26.02,788500.0,19.5258,19.5859,19.5182,19.5558,788500.0
2012-05-21 14:40:00,26.02,26.08,26.02,26.05,738900.0,19.5558,19.6009,19.5558,19.5784,738900.0
2012-05-21 14:50:00,26.05,26.23,26.05,26.18,1149500.0,19.5784,19.7137,19.5784,19.6761,1149500.0
2012-05-21 15:00:00,26.18,26.24,26.11,26.13,882500.0,19.6761,19.7212,19.6235,19.6385,882500.0
2012-05-21 15:10:00,26.13,26.19,26.11,26.16,643900.0,19.6385,19.6836,19.6235,19.661,643900.0
2012-05-21 15:20:00,26.17,26.25,26.16,26.19,1155000.0,19.6686,19.7287,19.661,19.6836,1155000.0
2012-05-21 15:30:00,26.18,26.2,26.06,26.17,1468400.0,19.6761,19.6911,19.5859,19.6686,1468400.0
2012-05-21 15:40:00,26.17,26.23,26.14,26.19,1274900.0,19.6686,19.7137,19.646,19.6836,1274900.0
2012-05-21 15:50:00,26.2,26.27,26.15,26.26,2860600.0,19.6911,19.7437,19.6535,19.7362,2860600.0
2012-05-22 09:30:00,26.65,27.05,26.52,26.62,2322700.0,20.0293,20.3299,19.9316,20.0068,2322700.0
2012-05-22 09:40:00,26.62,27.13,26.61,27.02,3411700.0,20.0068,20.3901,19.9993,20.3074,3411700.0
2012-05-22 09:50:00,27.02,27.22,27.02,27.08,1853900.0,20.3074,20.4577,20.3074,20.3525,1853900.0
2012-05-22 10:00:00,27.08,27.27,27.08,27.23,2839100.0,20.3525,20.4953,20.3525,20.4652,2839100.0
2012-05-22 10:10:00,27.23,27.36,27.14,27.27,1492600.0,20.4652,20.5629,20.3976,20.4953,1492600.0
2012-05-22 10:20:00,27.28,27.33,27.18,27.27,1546800.0,20.5028,20.5404,20.4276,20.4953,1546800.0
2012-05-22 10:30:00,27.28,27.47,27.28,27.4,1620000.0,20.5028,20.6456,20.5028,20.593,1620000.0
2012-05-22 10:40:00,27.41,27.7,27.41,27.59,2240100.0,20.6005,20.8185,20.6005,20.7358,2240100.0
2012-05-22 10:50:00,27.59,27.62,27.49,27.62,910300.0,20.7358,20.7583,20.6606,20.7583,910300.0
2012-05-22 11:00:00,27.61,27.64,27.53,27.53,1065100.0,20.7508,20.7734,20.6907,20.6907,1065100.0
2012-05-22 11:10:00,27.53,27.56,27.44,27.5,1236100.0,20.6907,20.7132,20.6231,20.6681,1236100.0
2012-05-22 11:20:00,27.51,27.52,27.39,27.4,633400.0,20.6757,20.6832,20.5855,20.593,633400.0
2012-05-22 11:30:00,27.39,27.46,27.31,27.32,1058200.0,20.5855,20.6381,20.5253,20.5329,1058200.0
2012-05-22 11:40:00,27.32,27.39,27.28,27.3,1094400.0,20.5329,20.5855,20.5028,20.5178,1094400.0
2012-05-22 11:50:00,27.3,27.31,27.18,27.21,732200.0,20.5178,20.5253,20.4276,20.4502,732200.0
2012-05-22 12:00:00,27.22,27.23,27.1,27.13,1213200.0,20.4577,20.4652,20.3675,20.3901,1213200.0
2012-05-22 12:10:00,27.12,27.25,27.05,27.25,1851600.0,20.3826,20.4803,20.3299,20.4803,1851600.0
2012-05-22 12:20:00,27.24,27.3,27.21,27.23,860200.0,20.4727,20.5178,20.4502,20.4652,860200.0
2012-05-22 12:30:00,27.23,27.28,27.14,27.18,595700.0,20.4652,20.5028,20.3976,20.4276,595700.0
2012-05-22 12:40:00,27.17,27.22,27.16,27.16,398600.0,20.4201,20.4577,20.4126,20.4126,398600.0
2012-05-22 12:50:00,27.16,27.16,27.09,27.12,312800.0,20.4126,20.4126,20.36,20.3826,312800.0
2012-05-22 13:00:00,27.13,27.2,27.11,27.12,385000.0,20.3901,20.4427,20.375,20.3826,385000.0
2012-05-22 13:10:00,27.13,27.17,27.06,27.1,574100.0,20.3901,20.4201,20.3375,20.3675,574100.0
2012-05-22 13:20:00,27.1,27.16,27.06,27.12,553800.0,20.3675,20.4126,20.3375,20.3826,553800.0
2012-05-22 13:30:00,27.12,27.19,27.09,27.14,339200.0,20.3826,20.4352,20.36,20.3976,339200.0
2012-05-22 13:40:00,27.13,27.14,27.04,27.13,528200.0,20.3901,20.3976,20.3224,20.3901,528200.0
2012-05-22 13:50:00,27.13,27.14,27.07,27.09,379700.0,20.3901,20.3976,20.345,20.36,379700.0
2012-05-22 14:00:00,27.08,27.19,27.07,27.19,533300.0,20.3525,20.4352,20.345,20.4352,533300.0
2012-05-22 14:10:00,27.19,27.19,27.07,27.1,438400.0,20.4352,20.4352,20.345,20.3675,438400.0
2012-05-22 14:20:00,27.1,27.18,27.1,27.14,592800.0,20.3675,20.4276,20.3675,20.3976,592800.0
2012-05-22 14:30:00,27.13,27.17,27.07,27.09,748500.0,20.3901,20.4201,20.345,20.36,748500.0
2012-05-22 14:40:00,27.1,27.19,27.07,27.16,683700.0,20.3675,20.4352,20.345,20.4126,683700.0
2012-05-22 14:50:00,27.16,27.22,27.13,27.17,681400.0,20.4126,20.4577,20.3901,20.4201,681400.0
2012-05-22 15:00:00,27.17,27.2,27.08,27.09,684200.0,20.4201,20.4427,20.3525,20.36,684200.0
2012-05-22 15:10:00,27.1,27.16,27.08,27.08,1253600.0,20.3675,20.4126,20.3525,20.3525,1253600.0
2012-05-22 15:20:00,27.08,27.09,26.91,26.91,1762600.0,20.3525,20.36,20.2247,20.2247,1762600.0
2012-05-22 15:30:00,26.91,26.93,26.66,26.67,2118900.0,20.2247,20.2398,20.0368,20.0443,2118900.0
2012-05-22 15:40:00,26.68,26.74,26.57,26.62,2720600.0,20.0519,20.097,19.9692,20.0068,2720600.0
2012-05-22 15:50:00,26.62,26.92,26.61,26.92,3517700.0,20.0068,20.2322,19.9993,20.2322,3517700.0
2012-05-23 09:30:00,26.54,26.58,26.4,26.47,1970000.0,19.9466,19.9767,19.8414,19.894,1970000.0
2012-05-23 09:40:00,26.46,26.49,26.25,26.26,1607400.0,19.8865,19.9091,19.7287,19.7362,1607400.0
2012-05-23 09:50:00,26.25,26.63,26.17,26.44,2240100.0,19.7287,20.0143,19.6686,19.8715,2240100.0
2012-05-23 10:00:00,26.44,26.58,26.32,26.4,1318800.0,19.8715,19.9767,19.7813,19.8414,1318800.0
2012-05-23 10:10:00,26.4,26.43,26.28,26.29,936300.0,19.8414,19.864,19.7512,19.7587,936300.0
2012-05-23 10:20:00,26.29,26.33,26.11,26.18,2296900.0,19.7587,19.7888,19.6235,19.6761,2296900.0
2012-05-23 10:30:00,26.18,26.23,26.08,26.14,1661200.0,19.6761,19.7137,19.6009,19.646,1661200.0
2012-05-23 10:40:00,26.14,26.23,26.1,26.15,1301900.0,19.646,19.7137,19.616,19.6535,1301900.0
2012-05-23 10:50:00,26.15,26.28,26.1,26.18,1465400.0,19.6535,19.7512,19.616,19.6761,1465400.0
2012-05-23 11:00:00,26.18,26.22,26.1,26.19,1205000.0,19.6761,19.7061,19.616,19.6836,1205000.0
2012-05-23 11:10:00,26.2,26.39,26.13,26.31,1149600.0,19.6911,19.8339,19.6385,19.7738,1149600.0
2012-05-23 11:20:00,26.31,26.35,26.29,26.31,643400.0,19.7738,19.8038,19.7587,19.7738,643400.0
2012-05-23 11:30:00,26.31,26.38,26.22,26.27,739700.0,19.7738,19.8264,19.7061,19.7437,739700.0
2012-05-23 11:40:00,26.27,26.35,26.21,26.25,869100.0,19.7437,19.8038,19.6986,19.7287,869100.0
2012-05-23 11:50:00,26.25,26.29,26.22,26.24,572900.0,19.7287,19.7587,19.7061,19.7212,572900.0
2012-05-23 12:00:00,26.24,26.24,26.15,26.2,845600.0,19.7212,19.7212,19.6535,19.6911,845600.0
2012-05-23 12:10:00,26.2,26.28,26.16,26.25,396600.0,19.6911,19.7512,19.661,19.7287,396600.0
2012-05-23 12:20:00,26.25,26.26,26.17,26.21,368100.0,19.7287,19.7362,19.6686,19.6986,368100.0
2012-05-23 12:30:00,26.22,26.25,26.17,26.24,195300.0,19.7061,19.7287,19.6686,19.7212,195300.0
2012-05-23 12:40:00,26.24,26.34,26.22,26.31,434400.0,19.7212,19.7963,19.7061,19.7738,434400.0
2012-05-23 12:50:00,26.32,26.33,26.24,26.27,344500.0,19.7813,19.7888,19.7212,19.7437,344500.0
2012-05-23 13:00:00,26.27,26.3,26.22,26.25,217200.0,19.7437,19.7663,19.7061,19.7287,217200.0
2012-05-23 13:10:00,26.24,26.32,26.17,26.17,609400.0,19.7212,19.7813,19.6686,19.6686,609400.0
2012-05-23 13:20:00,26.17,26.33,26.17,26.32,545600.0,19.6686,19.7888,19.6686,19.7813,545600.0
2012-05-23 13:30:00,26.32,26.37,26.3,26.35,704500.0,19.7813,19.8189,19.7663,19.8038,704500.0
2012-05-23 13:40:00,26.34,26.41,26.32,26.39,539500.0,19.7963,19.8489,19.7813,19.8339,539500.0
2012-05-23 13:50:00,26.39,26.4,26.24,26.35,541800.0,19.8339,19.8414,19.7212,19.8038,541800.0
2012-05-23 14:00:00,26.35,26.37,26.26,26.37,520000.0,19.8038,19.8189,19.7362,19.8189,520000.0
2012-05-23 14:10:00,26.36,26.37,26.2,26.21,579800.0,19.8114,19.8189,19.6911,19.6986,579800.0
2012-05-23 14:20:00,26.22,26.24,26.15,26.19,727400.0,19.7061,19.7212,19.6535,19.6836,727400.0
2012-05-23 14:30:00,26.19,26.34,26.18,26.32,642700.0,19.6836,19.7963,19.6761,19.7813,642700.0
2012-05-23 14:40:00,26.31,26.47,26.3,26.44,1148300.0,19.7738,19.894,19.7663,19.8715,1148300.0
2012-05-23 14:50:00,26.44,26.68,26.44,26.66,1333900.0,19.8715,20.0519,19.8715,20.0368,1333900.0
2012-05-23 15:00:00,26.67,26.77,26.59,26.77,1307700.0,20.0443,20.1195,19.9842,20.1195,1307700.0
2012-05-23 15:10:00,26.77,26.84,26.66,26.76,1286300.0,20.1195,20.1721,20.0368,20.112,1286300.0
2012-05-23 15:20:00,26.77,26.8,26.67,26.74,1205300.0,20.1195,20.142,20.0443,20.097,1205300.0
2012-05-23 15:30:00,26.73,27.01,26.73,26.98,2758000.0,20.0894,20.2999,20.0894,20.2773,2758000.0
2012-05-23 15:40:00,26.98,27.1,26.92,27.1,3297700.0,20.2773,20.3675,20.2322,20.3675,3297700.0
2012-05-23 15:50:00,27.1,27.17,26.97,27.15,4330000.0,20.3675,20.4201,20.2698,20.4051,4330000.0
2012-05-24 09:30:00,27.26,27.43,27.01,27.04,2180300.0,20.4878,20.6155,20.2999,20.3224,2180300.0
2012-05-24 09:40:00,27.04,27.08,26.81,26.91,1801300.0,20.3224,20.3525,20.1496,20.2247,1801300.0
2012-05-24 09:50:00,26.91,26.96,26.77,26.85,1119000.0,20.2247,20.2623,20.1195,20.1796,1119000.0
2012-05-24 10:00:00,26.86,26.96,26.78,26.88,1708500.0,20.1871,20.2623,20.127,20.2022,1708500.0
2012-05-24 10:10:00,26.88,26.88,26.58,26.71,1779400.0,20.2022,20.2022,19.9767,20.0744,1779400.0
2012-05-24 10:20:00,26.7,26.71,26.5,26.63,1551800.0,20.0669,20.0744,19.9166,20.0143,1551800.0
2012-05-24 10:30:00,26.63,26.76,26.55,26.71,1644300.0,20.0143,20.112,19.9542,20.0744,1644300.0
2012-05-24 10:40:00,26.72,26.81,26.64,26.64,814400.0,20.0819,20.1496,20.0218,20.0218,814400.0
2012-05-24 10:50:00,26.65,26.73,26.6,26.66,1170400.0,20.0293,20.0894,19.9917,20.0368,1170400.0
2012-05-24 11:00:00,26.65,26.77,26.61,26.73,795700.0,20.0293,20.1195,19.9993,20.0894,795700.0
2012-05-24 11:10:00,26.73,26.92,26.73,26.89,1199200.0,20.0894,20.2322,20.0894,20.2097,1199200.0
2012-05-24 11:20:00,26.89,26.9,26.79,26.85,656100.0,20.2097,20.2172,20.1345,20.1796,656100.0
2012-05-24 11:30:00,26.84,26.84,26.67,26.71,878100.0,20.1721,20.1721,20.0443,20.0744,878100.0
2012-05-24 11:40:00,26.7,26.74,26.53,26.54,1105500.0,20.0669,20.097,19.9391,19.9466,1105500.0
2012-05-24 11:50:00,26.55,26.62,26.54,26.61,617400.0,19.9542,20.0068,19.9466,19.9993,617400.0
2012-05-24 12:00:00,26.61,26.63,26.47,26.52,1207200.0,19.9993,20.0143,19.894,19.9316,1207200.0
2012-05-24 12:10:00,26.52,26.6,26.48,26.5,778000.0,19.9316,19.9917,19.9015,19.9166,778000.0
2012-05-24 12:20:00,26.5,26.58,26.5,26.55,502100.0,19.9166,19.9767,19.9166,19.9542,502100.0
2012-05-24 12:30:00,26.54,26.64,26.51,26.62,490700.0,19.9466,20.0218,19.9241,20.0068,490700.0
2012-05-24 12:40:00,26.62,26.69,26.59,26.66,549500.0,20.0068,20.0594,19.9842,20.0368,549500.0
2012-05-24 12:50:00,26.67,26.67,26.55,26.61,287200.0,20.0443,20.0443,19.9542,19.9993,287200.0
2012-05-24 13:00:00,26.61,26.68,26.58,26.61,306000.0,19.9993,20.0519,19.9767,19.9993,306000.0
2012-05-24 13:10:00,26.61,26.65,26.55,26.56,358100.0,19.9993,20.0293,19.9542,19.9617,358100.0
2012-05-24 13:20:00,26.56,26.65,26.53,26.54,410800.0,19.9617,20.0293,19.9391,19.9466,410800.0
2012-05-24 13:30:00,26.53,26.55,26.46,26.5,650000.0,19.9391,19.9542,19.8865,19.9166,650000.0
2012-05-24 13:40:00,26.5,26.52,26.41,26.42,447200.0,19.9166,19.9316,19.8489,19.8565,447200.0
2012-05-24 13:50:00,26.42,26.45,26.32,26.33,742800.0,19.8565,19.879,19.7813,19.7888,742800.0
2012-05-24 14:00:00,26.33,26.46,26.31,26.46,441600.0,19.7888,19.8865,19.7738,19.8865,441600.0
2012-05-24 14:10:00,26.46,26.46,26.32,26.38,740300.0,19.8865,19.8865,19.7813,19.8264,740300.0
2012-05-24 14:20:00,26.38,26.47,26.35,26.46,1029200.0,19.8264,19.894,19.8038,19.8865,1029200.0
2012-05-24 14:30:00,26.46,26.53,26.42,26.44,642000.0,19.8865,19.9391,19.8565,19.8715,642000.0
2012-05-24 14:40:00,26.44,26.46,26.37,26.46,517900.0,19.8715,19.8865,19.8189,19.8865,517900.0
2012-05-24 14:50:00,26.45,26.48,26.4,26.41,671300.0,19.879,19.9015,19.8414,19.8489,671300.0
2012-05-24 15:00:00,26.41,26.53,26.41,26.47,634000.0,19.8489,19.9391,19.8489,19.894,634000.0
2012-05-24 15:10:00,26.48,26.53,26.45,26.52,611200.0,19.9015,19.9391,19.879,19.9316,611200.0
2012-05-24 15:20:00,26.52,26.71,26.49,26.64,1150500.0,19.9316,20.0744,19.9091,20.0218,1150500.0
2012-05-24 15:30:00,26.65,26.72,26.59,26.63,698600.0,20.0293,20.0819,19.9842,20.0143,698600.0
2012-05-24 15:40:00,26.62,26.68,26.57,26.58,1385400.0,20.0068,20.0519,19.9692,19.9767,1385400.0
2012-05-24 15:50:00,26.59,26.68,26.54,26.65,3595400.0,19.9842,20.0519,19.9466,20.0293,3595400.0
2012-05-25 09:30:00,26.38,26.65,26.33,26.61,1969900.0,19.8264,20.0293,19.7888,19.9993,1969900.0
2012-05-25 09:40:00,26.62,26.67,26.41,26.52,1325300.0,20.0068,20.0443,19.8489,19.9316,1325300.0
2012-05-25 09:50:00,26.51,26.64,26.46,26.59,826800.0,19.9241,20.0218,19.8865,19.9842,826800.0
2012-05-25 10:00:00,26.57,26.64,26.52,26.55,851100.0,19.9692,20.0218,19.9316,19.9542,851100.0
2012-05-25 10:10:00,26.56,26.7,26.48,26.68,929900.0,19.9617,20.0669,19.9015,20.0519,929900.0
2012-05-25 10:20:00,26.68,26.7,26.57,26.68,706300.0,20.0519,20.0669,19.9692,20.0519,706300.0
2012-05-25 10:30:00,26.67,26.75,26.64,26.65,719200.0,20.0443,20.1045,20.0218,20.0293,719200.0
2012-05-25 10:40:00,26.64,26.67,26.58,26.65,556500.0,20.0218,20.0443,19.9767,20.0293,556500.0
2012-05-25 10:50:00,26.65,26.74,26.64,26.69,585200.0,20.0293,20.097,20.0218,20.0594,585200.0
2012-05-25 11:00:00,26.7,26.93,26.69,26.89,978500.0,20.0669,20.2398,20.0594,20.2097,978500.0
2012-05-25 11:10:00,26.89,26.9,26.73,26.77,667800.0,20.2097,20.2172,20.0894,20.1195,667800.0
2012-05-25 11:20:00,26.77,26.85,26.75,26.78,463700.0,20.1195,20.1796,20.1045,20.127,463700.0
2012-05-25 11:30:00,26.77,26.78,26.67,26.67,672600.0,20.1195,20.127,20.0443,20.0443,672600.0
2012-05-25 11:40:00,26.67,26.75,26.66,26.74,416800.0,20.0443,20.1045,20.0368,20.097,416800.0
2012-05-25 11:50:00,26.74,26.79,26.71,26.75,355500.0,20.097,20.1345,20.0744,20.1045,355500.0
2012-05-25 12:00:00,26.75,26.76,26.64,26.72,450900.0,20.1045,20.112,20.0218,20.0819,450900.0
2012-05-25 12:10:00,26.72,26.73,26.65,26.69,222500.0,20.0819,20.0894,20.0293,20.0594,222500.0
2012-05-25 12:20:00,26.69,26.71,26.66,26.66,325500.0,20.0594,20.0744,20.0368,20.0368,325500.0
2012-05-25 12:30:00,26.67,26.68,26.65,26.66,441800.0,20.0443,20.0519,20.0293,20.0368,441800.0
2012-05-25 12:40:00,26.66,26.66,26.57,26.59,480500.0,20.0368,20.0368,19.9692,19.9842,480500.0
2012-05-25 12:50:00,26.59,26.62,26.57,26.59,292400.0,19.9842,20.0068,19.9692,19.9842,292400.0
2012-05-25 13:00:00,26.59,26.61,26.54,26.61,328300.0,19.9842,19.9993,19.9466,19.9993,328300.0
2012-05-25 13:10:00,26.61,26.66,26.58,26.65,435000.0,19.9993,20.0368,19.9767,20.0293,435000.0
2012-05-25 13:20:00,26.65,26.68,26.63,26.64,340500.0,20.0293,20.0519,20.0143,20.0218,340500.0
2012-05-25 13:30:00,26.65,26.66,26.6,26.61,148000.0,20.0293,20.0368,19.9917,19.9993,148000.0
2012-05-25 13:40:00,26.61,26.61,26.55,26.56,212900.0,19.9993,19.9993,19.9542,19.9617,212900.0
2012-05-25 13:50:00,26.55,26.56,26.51,26.54,287200.0,19.9542,19.9617,19.9241,19.9466,287200.0
2012-05-25 14:00:00,26.54,26.57,26.54,26.56,170300.0,19.9466,19.9692,19.9466,19.9617,170300.0
2012-05-25 14:10:00,26.56,26.6,26.52,26.53,385200.0,19.9617,19.9917,19.9316,19.9391,385200.0
2012-05-25 14:20:00,26.53,26.56,26.45,26.51,647900.0,19.9391,19.9617,19.879,19.9241,647900.0
2012-05-25 14:30:00,26.51,26.56,26.49,26.5,274300.0,19.9241,19.9617,19.9091,19.9166,274300.0
2012-05-25 14:40:00,26.49,26.5,26.41,26.45,460300.0,19.9091,19.9166,19.8489,19.879,460300.0
2012-05-25 14:50:00,26.44,26.48,26.43,26.46,285600.0,19.8715,19.9015,19.864,19.8865,285600.0
2012-05-25 15:00:00,26.46,26.52,26.44,26.49,451900.0,19.8865,19.9316,19.8715,19.9091,451900.0
2012-05-25 15:10:00,26.49,26.5,26.44,26.45,433300.0,19.9091,19.9166,19.8715,19.879,433300.0
2012-05-25 15:20:00,26.45,26.45,26.35,26.43,762600.0,19.879,19.879,19.8038,19.864,762600.0
2012-05-25 15:30:00,26.43,26.5,26.39,26.46,765500.0,19.864,19.9166,19.8339,19.8865,765500.0
2012-05-25 15:40:00,26.45,26.53,26.44,26.49,747900.0,19.879,19.9391,19.8715,19.9091,747900.0
2012-05-25 15:50:00,26.49,26.51,26.44,26.46,1342600.0,19.9091,19.9241,19.8715,19.8865,1342600.0
2012-05-29 09:30:00,26.84,26.92,26.7,26.82,1743600.0,20.1721,20.2322,20.0669,20.1571,1743600.0
2012-05-29 09:40:00,26.81,26.95,26.73,26.93,1467000.0,20.1496,20.2548,20.0894,20.2398,1467000.0
2012-05-29 09:50:00,26.93,26.97,26.86,26.93,908900.0,20.2398,20.2698,20.1871,20.2398,908900.0
2012-05-29 10:00:00,26.94,26.98,26.83,26.98,1345300.0,20.2473,20.2773,20.1646,20.2773,1345300.0
2012-05-29 10:10:00,26.98,27.06,26.96,26.97,1022400.0,20.2773,20.3375,20.2623,20.2698,1022400.0
2012-05-29 10:20:00,26.97,27.0,26.9,26.94,688500.0,20.2698,20.2924,20.2172,20.2473,688500.0
2012-05-29 10:30:00,26.94,26.98,26.92,26.95,462900.0,20.2473,20.2773,20.2322,20.2548,462900.0
2012-05-29 10:40:00,26.94,27.07,26.94,27.03,761600.0,20.2473,20.345,20.2473,20.3149,761600.0
2012-05-29 10:50:00,27.04,27.05,26.97,27.03,534800.0,20.3224,20.3299,20.2698,20.3149,534800.0
2012-05-29 11:00:00,27.04,27.07,26.99,27.0,732900.0,20.3224,20.345,20.2848,20.2924,732900.0
2012-05-29 11:10:00,27.0,27.02,26.97,26.99,487700.0,20.2924,20.3074,20.2698,20.2848,487700.0
2012-05-29 11:20:00,26.98,26.99,26.92,26.98,447400.0,20.2773,20.2848,20.2322,20.2773,447400.0
2012-05-29 11:30:00,26.97,26.98,26.84,26.88,752600.0,20.2698,20.2773,20.1721,20.2022,752600.0
2012-05-29 11:40:00,26.86,26.89,26.77,26.8,824600.0,20.1871,20.2097,20.1195,20.142,824600.0
2012-05-29 11:50:00,26.79,26.9,26.79,26.86,549600.0,20.1345,20.2172,20.1345,20.1871,549600.0
2012-05-29 12:00:00,26.85,26.86,26.78,26.83,657700.0,20.1796,20.1871,20.127,20.1646,657700.0
2012-05-29 12:10:00,26.83,26.84,26.78,26.83,464800.0,20.1646,20.1721,20.127,20.1646,464800.0
2012-05-29 12:20:00,26.82,26.88,26.81,26.87,342200.0,20.1571,20.2022,20.1496,20.1947,342200.0
2012-05-29 12:30:00,26.86,26.87,26.8,26.8,461200.0,20.1871,20.1947,20.142,20.142,461200.0
2012-05-29 12:40:00,26.8,26.9,26.8,26.88,389700.0,20.142,20.2172,20.142,20.2022,389700.0
2012-05-29 12:50:00,26.87,26.9,26.84,26.85,246500.0,20.1947,20.2172,20.1721,20.1796,246500.0
2012-05-29 13:00:00,26.84,26.87,26.8,26.82,266400.0,20.1721,20.1947,20.142,20.1571,266400.0
2012-05-29 13:10:00,26.82,26.86,26.82,26.83,218600.0,20.1571,20.1871,20.1571,20.1646,218600.0
2012-05-29 13:20:00,26.83,26.83,26.75,26.77,492300.0,20.1646,20.1646,20.1045,20.1195,492300.0
2012-05-29 13:30:00,26.76,26.82,26.73,26.8,550000.0,20.112,20.1571,20.0894,20.142,550000.0
2012-05-29 13:40:00,26.8,26.86,26.8,26.81,292500.0,20.142,20.1871,20.142,20.1496,292500.0
2012-05-29 13:50:00,26.81,26.82,26.78,26.8,258900.0,20.1496,20.1571,20.127,20.142,258900.0
2012-05-29 14:00:00,26.8,26.81,26.76,26.78,299300.0,20.142,20.1496,20.112,20.127,299300.0
2012-05-29 14:10:00,26.77,26.84,26.76,26.78,429300.0,20.1195,20.1721,20.112,20.127,429300.0
2012-05-29 14:20:00,26.78,26.78,26.73,26.76,347300.0,20.127,20.127,20.0894,20.112,347300.0
2012-05-29 14:30:00,26.78,26.78,26.71,26.72,339900.0,20.127,20.127,20.0744,20.0819,339900.0
2012-05-29 14:40:00,26.72,26.73,26.67,26.73,538200.0,20.0819,20.0894,20.0443,20.0894,538200.0
2012-05-29 14:50:00,26.73,26.82,26.73,26.8,452600.0,20.0894,20.1571,20.0894,20.142,452600.0
2012-05-29 15:00:00,26.8,26.83,26.77,26.81,329700.0,20.142,20.1646,20.1195,20.1496,329700.0
2012-05-29 15:10:00,26.82,26.88,26.81,26.86,488700.0,20.1571,20.2022,20.1496,20.1871,488700.0
2012-05-29 15:20:00,26.86,26.86,26.8,26.82,411000.0,20.1871,20.1871,20.142,20.1571,411000.0
2012-05-29 15:30:00,26.82,26.87,26.76,26.8,619700.0,20.1571,20.1947,20.112,20.142,619700.0
2012-05-29 15:40:00,26.81,27.03,26.79,27.02,1251300.0,20.1496,20.3149,20.1345,20.3074,1251300.0
2012-05-29 15:50:00,27.02,27.02,26.97,27.01,1700500.0,20.3074,20.3074,20.2698,20.2999,1700500.0
2012-05-30 09:30:00,26.53,26.56,26.4,26.48,1815000.0,19.9391,19.9617,19.8414,19.9015,1815000.0
2012-05-30 09:40:00,26.47,26.58,26.44,26.55,977700.0,19.894,19.9767,19.8715,19.9542,977700.0
2012-05-30 09:50:00,26.55,26.61,26.5,26.51,788700.0,19.9542,19.9993,19.9166,19.9241,788700.0
2012-05-30 10:00:00,26.51,26.52,26.41,26.49,1158600.0,19.9241,19.9316,19.8489,19.9091,1158600.0
2012-05-30 10:10:00,26.48,26.5,26.24,26.3,1999500.0,19.9015,19.9166,19.7212,19.7663,1999500.0
2012-05-30 10:20:00,26.3,26.36,26.24,26.31,822500.0,19.7663,19.8114,19.7212,19.7738,822500.0
2012-05-30 10:30:00,26.3,26.32,26.23,26.27,676000.0,19.7663,19.7813,19.7137,19.7437,676000.0
2012-05-30 10:40:00,26.27,26.29,26.2,26.24,556300.0,19.7437,19.7587,19.6911,19.7212,556300.0
2012-05-30 10:50:00,26.23,26.26,26.18,26.21,560700.0,19.7137,19.7362,19.6761,19.6986,560700.0
2012-05-30 11:00:00,26.2,26.29,26.17,26.26,598000.0,19.6911,19.7587,19.6686,19.7362,598000.0
2012-05-30 11:10:00,26.26,26.28,26.21,26.21,502800.0,19.7362,19.7512,19.6986,19.6986,502800.0
2012-05-30 11:20:00,26.22,26.24,26.17,26.22,486000.0,19.7061,19.7212,19.6686,19.7061,486000.0
2012-05-30 11:30:00,26.22,26.24,26.15,26.15,760000.0,19.7061,19.7212,19.6535,19.6535,760000.0
2012-05-30 11:40:00,26.15,26.16,26.12,26.14,592800.0,19.6535,19.661,19.631,19.646,592800.0
2012-05-30 11:50:00,26.13,26.16,26.1,26.1,600200.0,19.6385,19.661,19.616,19.616,600200.0
2012-05-30 12:00:00,26.11,26.11,26.01,26.05,1094800.0,19.6235,19.6235,19.5483,19.5784,1094800.0
2012-05-30 12:10:00,26.05,26.08,26.04,26.07,236900.0,19.5784,19.6009,19.5709,19.5934,236900.0
2012-05-30 12:20:00,26.07,26.07,26.01,26.02,547300.0,19.5934,19.5934,19.5483,19.5558,547300.0
2012-05-30 12:30:00,26.01,26.08,25.98,26.04,1176000.0,19.5483,19.6009,19.5258,19.5709,1176000.0
2012-05-30 12:40:00,26.05,26.12,26.03,26.09,484800.0,19.5784,19.631,19.5633,19.6084,484800.0
2012-05-30 12:50:00,26.09,26.12,26.07,26.12,316800.0,19.6084,19.631,19.5934,19.631,316800.0
2012-05-30 13:00:00,26.12,26.15,26.1,26.12,490300.0,19.631,19.6535,19.616,19.631,490300.0
2012-05-30 13:10:00,26.11,26.16,26.11,26.15,272500.0,19.6235,19.661,19.6235,19.6535,272500.0
2012-05-30 13:20:00,26.15,26.16,26.13,26.14,354600.0,19.6535,19.661,19.6385,19.646,354600.0
2012-05-30 13:30:00,26.15,26.24,26.13,26.22,573900.0,19.6535,19.7212,19.6385,19.7061,573900.0
2012-05-30 13:40:00,26.21,26.23,26.19,26.23,318700.0,19.6986,19.7137,19.6836,19.7137,318700.0
2012-05-30 13:50:00,26.23,26.25,26.18,26.23,317600.0,19.7137,19.7287,19.6761,19.7137,317600.0
2012-05-30 14:00:00,26.24,26.34,26.23,26.29,1071800.0,19.7212,19.7963,19.7137,19.7587,1071800.0
2012-05-30 14:10:00,26.29,26.29,26.24,26.28,577200.0,19.7587,19.7587,19.7212,19.7512,577200.0
2012-05-30 14:20:00,26.28,26.29,26.21,26.25,640000.0,19.7512,19.7587,19.6986,19.7287,640000.0
2012-05-30 14:30:00,26.26,26.27,26.18,26.2,554900.0,19.7362,19.7437,19.6761,19.6911,554900.0
2012-05-30 14:40:00,26.2,26.24,26.18,26.19,255300.0,19.6911,19.7212,19.6761,19.6836,255300.0
2012-05-30 14:50:00,26.2,26.2,26.14,26.16,371000.0,19.6911,19.6911,19.646,19.661,371000.0
2012-05-30 15:00:00,26.15,26.16,26.06,26.09,419600.0,19.6535,19.661,19.5859,19.6084,419600.0
2012-05-30 15:10:00,26.08,26.09,26.02,26.08,534700.0,19.6009,19.6084,19.5558,19.6009,534700.0
2012-05-30 15:20:00,26.08,26.18,26.05,26.15,625100.0,19.6009,19.6761,19.5784,19.6535,625100.0
2012-05-30 15:30:00,26.15,26.15,26.09,26.14,431700.0,19.6535,19.6535,19.6084,19.646,431700.0
2012-05-30 15:40:00,26.15,26.15,26.03,26.04,1210700.0,19.6535,19.6535,19.5633,19.5709,1210700.0
2012-05-30 15:50:00,26.04,26.07,26.0,26.01,2662400.0,19.5709,19.5934,19.5408,19.5483,2662400.0
2012-05-31 09:30:00,26.22,26.28,26.13,26.18,1389900.0,19.7061,19.7512,19.6385,19.6761,1389900.0
2012-05-31 09:40:00,26.17,26.18,26.0,26.03,1696500.0,19.6686,19.6761,19.5408,19.5633,1696500.0
2012-05-31 09:50:00,26.03,26.03,25.87,25.97,1321200.0,19.5633,19.5633,19.4431,19.5182,1321200.0
2012-05-31 10:00:00,25.96,25.96,25.86,25.88,1025600.0,19.5107,19.5107,19.4356,19.4506,1025600.0
2012-05-31 10:10:00,25.89,26.03,25.86,26.0,713900.0,19.4581,19.5633,19.4356,19.5408,713900.0
2012-05-31 10:20:00,26.01,26.03,25.95,26.03,566900.0,19.5483,19.5633,19.5032,19.5633,566900.0
2012-05-31 10:30:00,26.02,26.17,25.95,26.1,1540400.0,19.5558,19.6686,19.5032,19.616,1540400.0
2012-05-31 10:40:00,26.1,26.11,26.03,26.08,747500.0,19.616,19.6235,19.5633,19.6009,747500.0
2012-05-31 10:50:00,26.08,26.27,26.07,26.25,1214800.0,19.6009,19.7437,19.5934,19.7287,1214800.0
2012-05-31 11:00:00,26.24,26.27,26.14,26.17,1258700.0,19.7212,19.7437,19.646,19.6686,1258700.0
2012-05-31 11:10:00,26.18,26.19,26.09,26.17,909200.0,19.6761,19.6836,19.6084,19.6686,909200.0
2012-05-31 11:20:00,26.16,26.3,26.14,26.26,963300.0,19.661,19.7663,19.646,19.7362,963300.0
2012-05-31 11:30:00,26.26,26.37,26.22,26.28,1509400.0,19.7362,19.8189,19.7061,19.7512,1509400.0
2012-05-31 11:40:00,26.28,26.29,26.15,26.15,551400.0,19.7512,19.7587,19.6535,19.6535,551400.0
2012-05-31 11:50:00,26.16,26.2,26.13,26.19,615500.0,19.661,19.6911,19.6385,19.6836,615500.0
2012-05-31 12:00:00,26.19,26.28,26.17,26.27,550000.0,19.6836,19.7512,19.6686,19.7437,550000.0
2012-05-31 12:10:00,26.27,26.32,26.24,26.29,516200.0,19.7437,19.7813,19.7212,19.7587,516200.0
2012-05-31 12:20:00,26.28,26.42,26.28,26.38,981600.0,19.7512,19.8565,19.7512,19.8264,981600.0
2012-05-31 12:30:00,26.37,26.39,26.25,26.26,586900.0,19.8189,19.8339,19.7287,19.7362,586900.0
2012-05-31 12:40:00,26.27,26.38,26.26,26.38,556500.0,19.7437,19.8264,19.7362,19.8264,556500.0
2012-05-31 12:50:00,26.38,26.39,26.31,26.32,385300.0,19.8264,19.8339,19.7738,19.7813,385300.0
2012-05-31 13:00:00,26.31,26.43,26.3,26.35,684200.0,19.7738,19.864,19.7663,19.8038,684200.0
2012-05-31 13:10:00,26.35,26.42,26.33,26.4,560200.0,19.8038,19.8565,19.7888,19.8414,560200.0
2012-05-31 13:20:00,26.4,26.41,26.32,26.36,419400.0,19.8414,19.8489,19.7813,19.8114,419400.0
2012-05-31 13:30:00,26.36,26.37,26.29,26.3,514800.0,19.8114,19.8189,19.7587,19.7663,514800.0
2012-05-31 13:40:00,26.3,26.34,26.27,26.29,532300.0,19.7663,19.7963,19.7437,19.7587,532300.0
2012-05-31 13:50:00,26.28,26.34,26.27,26.34,556500.0,19.7512,19.7963,19.7437,19.7963,556500.0
2012-05-31 14:00:00,26.33,26.42,26.31,26.39,702800.0,19.7888,19.8565,19.7738,19.8339,702800.0
2012-05-31 14:10:00,26.4,26.45,26.35,26.35,639200.0,19.8414,19.879,19.8038,19.8038,639200.0
2012-05-31 14:20:00,26.35,26.39,26.31,26.37,543100.0,19.8038,19.8339,19.7738,19.8189,543100.0
2012-05-31 14:30:00,26.37,26.45,26.34,26.45,614800.0,19.8189,19.879,19.7963,19.879,614800.0
2012-05-31 14:40:00,26.45,26.47,26.39,26.41,410000.0,19.879,19.894,19.8339,19.8489,410000.0
2012-05-31 14:50:00,26.41,26.47,26.39,26.43,372300.0,19.8489,19.894,19.8339,19.864,372300.0
2012-05-31 15:00:00,26.42,26.45,26.39,26.45,571700.0,19.8565,19.879,19.8339,19.879,571700.0
2012-05-31 15:10:00,26.45,26.52,26.45,26.49,592600.0,19.879,19.9316,19.879,19.9091,592600.0
2012-05-31 15:20:00,26.49,26.69,26.48,26.65,1042300.0,19.9091,20.0594,19.9015,20.0293,1042300.0
2012-05-31 15:30:00,26.65,26.78,26.63,26.72,1379000.0,20.0293,20.127,20.0143,20.0819,1379000.0
2012-05-31 15:40:00,26.72,26.73,26.55,26.6,1339800.0,20.0819,20.0894,19.9542,19.9917,1339800.0
2012-05-31 15:50:00,26.6,26.61,26.49,26.52,2706800.0,19.9917,19.9993,19.9091,19.9316,2706800.0
2012-06-01 09:30:00,25.88,26.08,25.72,25.83,2906200.0,19.4506,19.6009,19.3304,19.413,2906200.0
2012-06-01 09:40:00,25.79,25.83,25.64,25.73,1613700.0,19.383,19.413,19.2702,19.3379,1613700.0
2012-06-01 09:50:00,25.73,25.84,25.7,25.78,1118800.0,19.3379,19.4205,19.3153,19.3754,1118800.0
2012-06-01 10:00:00,25.79,25.85,25.7,25.79,2027000.0,19.383,19.4281,19.3153,19.383,2027000.0
2012-06-01 10:10:00,25.79,25.8,25.65,25.69,1205500.0,19.383,19.3905,19.2777,19.3078,1205500.0
2012-06-01 10:20:00,25.7,25.71,25.56,25.56,1237600.0,19.3153,19.3228,19.2101,19.2101,1237600.0
2012-06-01 10:30:00,25.56,25.64,25.53,25.6,1267000.0,19.2101,19.2702,19.1876,19.2402,1267000.0
2012-06-01 10:40:00,25.61,25.64,25.54,25.6,691400.0,19.2477,19.2702,19.1951,19.2402,691400.0
2012-06-01 10:50:00,25.59,25.62,25.54,25.57,717900.0,19.2326,19.2552,19.1951,19.2176,717900.0
2012-06-01 11:00:00,25.57,25.58,25.5,25.5,779200.0,19.2176,19.2251,19.165,19.165,779200.0
2012-06-01 11:10:00,25.5,25.66,25.49,25.62,1350000.0,19.165,19.2853,19.1575,19.2552,1350000.0
2012-06-01 11:20:00,25.61,25.72,25.6,25.68,641000.0,19.2477,19.3304,19.2402,19.3003,641000.0
2012-06-01 11:30:00,25.68,25.72,25.61,25.66,675900.0,19.3003,19.3304,19.2477,19.2853,675900.0
2012-06-01 11:40:00,25.67,25.69,25.6,25.61,370300.0,19.2928,19.3078,19.2402,19.2477,370300.0
2012-06-01 11:50:00,25.61,25.71,25.6,25.7,508800.0,19.2477,19.3228,19.2402,19.3153,508800.0
2012-06-01 12:00:00,25.69,25.7,25.62,25.64,496600.0,19.3078,19.3153,19.2552,19.2702,496600.0
2012-06-01 12:10:00,25.64,25.73,25.63,25.68,643900.0,19.2702,19.3379,19.2627,19.3003,643900.0
2012-06-01 12:20:00,25.67,25.67,25.53,25.59,587500.0,19.2928,19.2928,19.1876,19.2326,587500.0
2012-06-01 12:30:00,25.6,25.61,25.49,25.53,798300.0,19.2402,19.2477,19.1575,19.1876,798300.0
2012-06-01 12:40:00,25.53,25.67,25.52,25.64,722500.0,19.1876,19.2928,19.18,19.2702,722500.0
2012-06-01 12:50:00,25.63,25.64,25.56,25.56,495700.0,19.2627,19.2702,19.2101,19.2101,495700.0
2012-06-01 13:00:00,25.56,25.6,25.54,25.55,322300.0,19.2101,19.2402,19.1951,19.2026,322300.0
2012-06-01 13:10:00,25.56,25.58,25.53,25.53,387300.0,19.2101,19.2251,19.1876,19.1876,387300.0
2012-06-01 13:20:00,25.52,25.55,25.45,25.45,479200.0,19.18,19.2026,19.1274,19.1274,479200.0
2012-06-01 13:30:00,25.45,25.46,25.36,25.38,960900.0,19.1274,19.1349,19.0598,19.0748,960900.0
2012-06-01 13:40:00,25.37,25.5,25.37,25.46,672200.0,19.0673,19.165,19.0673,19.1349,672200.0
2012-06-01 13:50:00,25.45,25.46,25.36,25.38,489400.0,19.1274,19.1349,19.0598,19.0748,489400.0
2012-06-01 14:00:00,25.38,25.38,25.25,25.32,694700.0,19.0748,19.0748,18.9771,19.0297,694700.0
2012-06-01 14:10:00,25.32,25.4,25.29,25.37,828100.0,19.0297,19.0899,19.0072,19.0673,828100.0
2012-06-01 14:20:00,25.37,25.54,25.36,25.47,1131200.0,19.0673,19.1951,19.0598,19.1425,1131200.0
2012-06-01 14:30:00,25.47,25.56,25.46,25.55,890100.0,19.1425,19.2101,19.1349,19.2026,890100.0
2012-06-01 14:40:00,25.56,25.61,25.51,25.52,1110100.0,19.2101,19.2477,19.1725,19.18,1110100.0
2012-06-01 14:50:00,25.51,25.53,25.4,25.44,981700.0,19.1725,19.1876,19.0899,19.1199,981700.0
2012-06-01 15:00:00,25.45,25.46,25.37,25.44,618100.0,19.1274,19.1349,19.0673,19.1199,618100.0
2012-06-01 15:10:00,25.44,25.48,25.35,25.37,721400.0,19.1199,19.15,19.0523,19.0673,721400.0
2012-06-01 15:20:00,25.38,25.43,25.34,25.41,650900.0,19.0748,19.1124,19.0448,19.0974,650900.0
2012-06-01 15:30:00,25.41,25.45,25.39,25.39,1129000.0,19.0974,19.1274,19.0823,19.0823,1129000.0
2012-06-01 15:40:00,25.39,25.44,25.36,25.4,1265500.0,19.0823,19.1199,19.0598,19.0899,1265500.0
2012-06-01 15:50:00,25.39,25.46,25.37,25.38,3509400.0,19.0823,19.1349,19.0673,19.0748,3509400.0
2012-06-04 09:30:00,25.46,25.53,25.26,25.28,1831700.0,19.1349,19.1876,18.9846,18.9997,1831700.0
2012-06-04 09:40:00,25.29,25.31,25.02,25.07,1510700.0,19.0072,19.0222,18.8043,18.8418,1510700.0
2012-06-04 09:50:00,25.06,25.07,25.01,25.03,1134300.0,18.8343,18.8418,18.7967,18.8118,1134300.0
2012-06-04 10:00:00,25.03,25.03,24.69,24.76,3650500.0,18.8118,18.8118,18.5562,18.6088,3650500.0
2012-06-04 10:10:00,24.77,24.97,24.76,24.95,1948800.0,18.6164,18.7667,18.6088,18.7516,1948800.0
2012-06-04 10:20:00,24.94,25.02,24.86,24.98,1463300.0,18.7441,18.8043,18.684,18.7742,1463300.0
2012-06-04 10:30:00,24.97,24.99,24.82,24.85,742800.0,18.7667,18.7817,18.6539,18.6765,742800.0
2012-06-04 10:40:00,24.85,24.94,24.75,24.83,835300.0,18.6765,18.7441,18.6013,18.6615,835300.0
2012-06-04 10:50:00,24.83,24.99,24.82,24.94,831700.0,18.6615,18.7817,18.6539,18.7441,831700.0
2012-06-04 11:00:00,24.93,24.95,24.83,24.84,691200.0,18.7366,18.7516,18.6615,18.669,691200.0
2012-06-04 11:10:00,24.83,24.9,24.77,24.77,698500.0,18.6615,18.7141,18.6164,18.6164,698500.0
2012-06-04 11:20:00,24.77,24.83,24.76,24.78,475200.0,18.6164,18.6615,18.6088,18.6239,475200.0
2012-06-04 11:30:00,24.78,24.83,24.75,24.77,401100.0,18.6239,18.6615,18.6013,18.6164,401100.0
2012-06-04 11:40:00,24.77,24.83,24.73,24.8,717200.0,18.6164,18.6615,18.5863,18.6389,717200.0
2012-06-04 11:50:00,24.8,24.81,24.75,24.79,691400.0,18.6389,18.6464,18.6013,18.6314,691400.0
2012-06-04 12:00:00,24.79,24.82,24.76,24.76,457300.0,18.6314,18.6539,18.6088,18.6088,457300.0
2012-06-04 12:10:00,24.76,24.78,24.69,24.72,1005300.0,18.6088,18.6239,18.5562,18.5788,1005300.0
2012-06-04 12:20:00,24.72,24.73,24.63,24.64,530100.0,18.5788,18.5863,18.5111,18.5187,530100.0
2012-06-04 12:30:00,24.64,24.68,24.62,24.66,367400.0,18.5187,18.5487,18.5036,18.5337,367400.0
2012-06-04 12:40:00,24.65,24.69,24.62,24.64,310600.0,18.5262,18.5562,18.5036,18.5187,310600.0
2012-06-04 12:50:00,24.63,24.66,24.61,24.64,466900.0,18.5111,18.5337,18.4961,18.5187,466900.0
2012-06-04 13:00:00,24.65,24.73,24.64,24.68,542000.0,18.5262,18.5863,18.5187,18.5487,542000.0
2012-06-04 13:10:00,24.69,24.77,24.68,24.7,312600.0,18.5562,18.6164,18.5487,18.5638,312600.0
2012-06-04 13:20:00,24.69,24.7,24.65,24.65,366100.0,18.5562,18.5638,18.5262,18.5262,366100.0
2012-06-04 13:30:00,24.66,24.81,24.63,24.79,590500.0,18.5337,18.6464,18.5111,18.6314,590500.0
2012-06-04 13:40:00,24.8,24.83,24.7,24.71,454000.0,18.6389,18.6615,18.5638,18.5713,454000.0
2012-06-04 13:50:00,24.7,24.74,24.66,24.73,396800.0,18.5638,18.5938,18.5337,18.5863,396800.0
2012-06-04 14:00:00,24.73,24.75,24.66,24.73,408300.0,18.5863,18.6013,18.5337,18.5863,408300.0
2012-06-04 14:10:00,24.74,24.85,24.72,24.82,674000.0,18.5938,18.6765,18.5788,18.6539,674000.0
2012-06-04 14:20:00,24.82,24.93,24.81,24.88,843300.0,18.6539,18.7366,18.6464,18.699,843300.0
2012-06-04 14:30:00,24.88,25.03,24.82,24.98,1569900.0,18.699,18.8118,18.6539,18.7742,1569900.0
2012-06-04 14:40:00,24.98,25.08,24.98,24.99,1110000.0,18.7742,18.8493,18.7742,18.7817,1110000.0
2012-06-04 14:50:00,24.99,25.0,24.88,24.91,764300.0,18.7817,18.7892,18.699,18.7216,764300.0
2012-06-04 15:00:00,24.91,24.98,24.91,24.92,462200.0,18.7216,18.7742,18.7216,18.7291,462200.0
2012-06-04 15:10:00,24.91,24.92,24.78,24.87,719700.0,18.7216,18.7291,18.6239,18.6915,719700.0
2012-06-04 15:20:00,24.86,24.9,24.79,24.88,648800.0,18.684,18.7141,18.6314,18.699,648800.0
2012-06-04 15:30:00,24.87,24.88,24.7,24.72,1181900.0,18.6915,18.699,18.5638,18.5788,1181900.0
2012-06-04 15:40:00,24.72,24.81,24.7,24.81,1305600.0,18.5788,18.6464,18.5638,18.6464,1305600.0
2012-06-04 15:50:00,24.79,24.87,24.79,24.84,2925200.0,18.6314,18.6915,18.6314,18.669,2925200.0
2012-06-05 09:30:00,24.78,25.31,24.74,25.21,2217800.0,18.6239,19.0222,18.5938,18.9471,2217800.0
2012-06-05 09:40:00,25.21,25.39,25.17,25.39,1416800.0,18.9471,19.0823,18.917,19.0823,1416800.0
2012-06-05 09:50:00,25.38,25.5,25.31,25.47,1158800.0,19.0748,19.165,19.0222,19.1425,1158800.0
2012-06-05 10:00:00,25.48,25.64,25.46,25.52,1561700.0,19.15,19.2702,19.1349,19.18,1561700.0
2012-06-05 10:10:00,25.53,25.63,25.44,25.46,1281700.0,19.1876,19.2627,19.1199,19.1349,1281700.0
2012-06-05 10:20:00,25.46,25.64,25.46,25.62,697800.0,19.1349,19.2702,19.1349,19.2552,697800.0
2012-06-05 10:30:00,25.62,25.65,25.44,25.48,909500.0,19.2552,19.2777,19.1199,19.15,909500.0
2012-06-05 10:40:00,25.48,25.49,25.32,25.45,1149900.0,19.15,19.1575,19.0297,19.1274,1149900.0
2012-06-05 10:50:00,25.45,25.52,25.39,25.51,744500.0,19.1274,19.18,19.0823,19.1725,744500.0
2012-06-05 11:00:00,25.51,25.55,25.43,25.53,516300.0,19.1725,19.2026,19.1124,19.1876,516300.0
2012-06-05 11:10:00,25.53,25.63,25.53,25.63,558200.0,19.1876,19.2627,19.1876,19.2627,558200.0
2012-06-05 11:20:00,25.63,25.64,25.53,25.54,788400.0,19.2627,19.2702,19.1876,19.1951,788400.0
2012-06-05 11:30:00,25.54,25.6,25.5,25.55,856100.0,19.1951,19.2402,19.165,19.2026,856100.0
2012-06-05 11:40:00,25.55,25.57,25.49,25.53,524700.0,19.2026,19.2176,19.1575,19.1876,524700.0
2012-06-05 11:50:00,25.53,25.56,25.51,25.55,688600.0,19.1876,19.2101,19.1725,19.2026,688600.0
2012-06-05 12:00:00,25.55,25.6,25.53,25.57,684700.0,19.2026,19.2402,19.1876,19.2176,684700.0
2012-06-05 12:10:00,25.58,25.58,25.49,25.53,551300.0,19.2251,19.2251,19.1575,19.1876,551300.0
2012-06-05 12:20:00,25.53,25.59,25.46,25.5,791900.0,19.1876,19.2326,19.1349,19.165,791900.0
2012-06-05 12:30:00,25.51,25.68,25.49,25.63,827400.0,19.1725,19.3003,19.1575,19.2627,827400.0
2012-06-05 12:40:00,25.63,25.63,25.53,25.54,465500.0,19.2627,19.2627,19.1876,19.1951,465500.0
2012-06-05 12:50:00,25.55,25.58,25.53,25.55,578100.0,19.2026,19.2251,19.1876,19.2026,578100.0
2012-06-05 13:00:00,25.54,25.58,25.53,25.54,294900.0,19.1951,19.2251,19.1876,19.1951,294900.0
2012-06-05 13:10:00,25.54,25.54,25.43,25.43,443700.0,19.1951,19.1951,19.1124,19.1124,443700.0
2012-06-05 13:20:00,25.43,25.5,25.43,25.49,446400.0,19.1124,19.165,19.1124,19.1575,446400.0
2012-06-05 13:30:00,25.49,25.53,25.46,25.52,489100.0,19.1575,19.1876,19.1349,19.18,489100.0
2012-06-05 13:40:00,25.51,25.58,25.51,25.58,677000.0,19.1725,19.2251,19.1725,19.2251,677000.0
2012-06-05 13:50:00,25.58,25.63,25.56,25.6,592300.0,19.2251,19.2627,19.2101,19.2402,592300.0
2012-06-05 14:00:00,25.6,25.6,25.53,25.54,385700.0,19.2402,19.2402,19.1876,19.1951,385700.0
2012-06-05 14:10:00,25.55,25.62,25.53,25.62,725400.0,19.2026,19.2552,19.1876,19.2552,725400.0
2012-06-05 14:20:00,25.62,25.63,25.57,25.58,548900.0,19.2552,19.2627,19.2176,19.2251,548900.0
2012-06-05 14:30:00,25.59,25.6,25.55,25.55,267800.0,19.2326,19.2402,19.2026,19.2026,267800.0
2012-06-05 14:40:00,25.55,25.67,25.55,25.66,1018300.0,19.2026,19.2928,19.2026,19.2853,1018300.0
2012-06-05 14:50:00,25.66,25.83,25.63,25.83,1128500.0,19.2853,19.413,19.2627,19.413,1128500.0
2012-06-05 15:00:00,25.82,25.85,25.68,25.68,868400.0,19.4055,19.4281,19.3003,19.3003,868400.0
2012-06-05 15:10:00,25.68,25.73,25.62,25.73,860200.0,19.3003,19.3379,19.2552,19.3379,860200.0
2012-06-05 15:20:00,25.73,25.74,25.66,25.67,652800.0,19.3379,19.3454,19.2853,19.2928,652800.0
2012-06-05 15:30:00,25.68,25.83,25.66,25.8,1319700.0,19.3003,19.413,19.2853,19.3905,1319700.0
2012-06-05 15:40:00,25.8,25.88,25.77,25.81,1511600.0,19.3905,19.4506,19.3679,19.398,1511600.0
2012-06-05 15:50:00,25.8,25.84,25.72,25.73,2441400.0,19.3905,19.4205,19.3304,19.3379,2441400.0
2012-06-06 09:30:00,26.28,26.32,26.01,26.13,2128200.0,19.7512,19.7813,19.5483,19.6385,2128200.0
2012-06-06 09:40:00,26.12,26.35,26.12,26.34,1659600.0,19.631,19.8038,19.631,19.7963,1659600.0
2012-06-06 09:50:00,26.34,26.45,26.29,26.37,1455900.0,19.7963,19.879,19.7587,19.8189,1455900.0
2012-06-06 10:00:00,26.37,26.52,26.37,26.49,1622400.0,19.8189,19.9316,19.8189,19.9091,1622400.0
2012-06-06 10:10:00,26.48,26.68,26.4,26.57,1852500.0,19.9015,20.0519,19.8414,19.9692,1852500.0
2012-06-06 10:20:00,26.58,26.6,26.47,26.54,922800.0,19.9767,19.9917,19.894,19.9466,922800.0
2012-06-06 10:30:00,26.54,26.6,26.53,26.58,758400.0,19.9466,19.9917,19.9391,19.9767,758400.0
2012-06-06 10:40:00,26.58,26.66,26.57,26.62,1067700.0,19.9767,20.0368,19.9692,20.0068,1067700.0
2012-06-06 10:50:00,26.63,26.64,26.56,26.63,805200.0,20.0143,20.0218,19.9617,20.0143,805200.0
2012-06-06 11:00:00,26.62,26.79,26.62,26.79,1595200.0,20.0068,20.1345,20.0068,20.1345,1595200.0
2012-06-06 11:10:00,26.79,27.05,26.77,27.03,2391900.0,20.1345,20.3299,20.1195,20.3149,2391900.0
2012-06-06 11:20:00,27.03,27.04,26.86,26.93,1826500.0,20.3149,20.3224,20.1871,20.2398,1826500.0
2012-06-06 11:30:00,26.92,26.95,26.79,26.79,1069600.0,20.2322,20.2548,20.1345,20.1345,1069600.0
2012-06-06 11:40:00,26.8,26.94,26.75,26.92,1257800.0,20.142,20.2473,20.1045,20.2322,1257800.0
2012-06-06 11:50:00,26.92,26.96,26.81,26.87,1115900.0,20.2322,20.2623,20.1496,20.1947,1115900.0
2012-06-06 12:00:00,26.86,26.98,26.81,26.96,896800.0,20.1871,20.2773,20.1496,20.2623,896800.0
2012-06-06 12:10:00,26.96,26.98,26.89,26.91,548300.0,20.2623,20.2773,20.2097,20.2247,548300.0
2012-06-06 12:20:00,26.91,26.94,26.84,26.9,739200.0,20.2247,20.2473,20.1721,20.2172,739200.0
2012-06-06 12:30:00,26.9,26.99,26.89,26.99,429900.0,20.2172,20.2848,20.2097,20.2848,429900.0
2012-06-06 12:40:00,26.99,27.02,26.97,27.0,796000.0,20.2848,20.3074,20.2698,20.2924,796000.0
2012-06-06 12:50:00,27.0,27.0,26.94,26.94,488100.0,20.2924,20.2924,20.2473,20.2473,488100.0
2012-06-06 13:00:00,26.94,26.95,26.8,26.83,703800.0,20.2473,20.2548,20.142,20.1646,703800.0
2012-06-06 13:10:00,26.83,26.84,26.77,26.8,661700.0,20.1646,20.1721,20.1195,20.142,661700.0
2012-06-06 13:20:00,26.79,26.85,26.73,26.85,669600.0,20.1345,20.1796,20.0894,20.1796,669600.0
2012-06-06 13:30:00,26.85,26.9,26.85,26.86,597300.0,20.1796,20.2172,20.1796,20.1871,597300.0
2012-06-06 13:40:00,26.87,26.87,26.81,26.83,458200.0,20.1947,20.1947,20.1496,20.1646,458200.0
2012-06-06 13:50:00,26.84,26.84,26.78,26.8,431000.0,20.1721,20.1721,20.127,20.142,431000.0
2012-06-06 14:00:00,26.8,26.87,26.79,26.83,991100.0,20.142,20.1947,20.1345,20.1646,991100.0
2012-06-06 14:10:00,26.83,26.84,26.73,26.81,1214500.0,20.1646,20.1721,20.0894,20.1496,1214500.0
2012-06-06 14:20:00,26.81,26.85,26.77,26.82,660200.0,20.1496,20.1796,20.1195,20.1571,660200.0
2012-06-06 14:30:00,26.81,26.86,26.78,26.83,616300.0,20.1496,20.1871,20.127,20.1646,616300.0
2012-06-06 14:40:00,26.82,26.9,26.82,26.89,414300.0,20.1571,20.2172,20.1571,20.2097,414300.0
2012-06-06 14:50:00,26.88,26.9,26.83,26.88,585700.0,20.2022,20.2172,20.1646,20.2022,585700.0
2012-06-06 15:00:00,26.88,26.92,26.86,26.91,578800.0,20.2022,20.2322,20.1871,20.2247,578800.0
2012-06-06 15:10:00,26.92,26.94,26.87,26.88,842500.0,20.2322,20.2473,20.1947,20.2022,842500.0
2012-06-06 15:20:00,26.87,26.95,26.86,26.95,777900.0,20.1947,20.2548,20.1871,20.2548,777900.0
2012-06-06 15:30:00,26.95,27.04,26.94,26.97,1299900.0,20.2548,20.3224,20.2473,20.2698,1299900.0
2012-06-06 15:40:00,26.96,27.13,26.95,27.05,2150100.0,20.2623,20.3901,20.2548,20.3299,2150100.0
2012-06-06 15:50:00,27.06,27.15,27.01,27.15,3271700.0,20.3375,20.4051,20.2999,20.4051,3271700.0
2012-06-07 09:30:00,27.77,27.95,27.66,27.79,4390900.0,20.8711,21.0064,20.7884,20.8861,4390900.0
2012-06-07 09:40:00,27.78,27.79,27.53,27.54,2635700.0,20.8786,20.8861,20.6907,20.6982,2635700.0
2012-06-07 09:50:00,27.55,27.69,27.54,27.67,2235800.0,20.7057,20.8109,20.6982,20.7959,2235800.0
2012-06-07 10:00:00,27.67,27.68,26.85,26.87,3205600.0,20.7959,20.8034,20.1796,20.1947,3205600.0
2012-06-07 10:10:00,26.87,26.98,26.77,26.79,2451400.0,20.1947,20.2773,20.1195,20.1345,2451400.0
2012-06-07 10:20:00,26.78,27.09,26.77,27.04,1864500.0,20.127,20.36,20.1195,20.3224,1864500.0
2012-06-07 10:30:00,27.04,27.07,26.86,26.92,808400.0,20.3224,20.345,20.1871,20.2322,808400.0
2012-06-07 10:40:00,26.92,26.98,26.68,26.74,1064300.0,20.2322,20.2773,20.0519,20.097,1064300.0
2012-06-07 10:50:00,26.74,26.9,26.71,26.89,728000.0,20.097,20.2172,20.0744,20.2097,728000.0
2012-06-07 11:00:00,26.89,26.96,26.85,26.92,834400.0,20.2097,20.2623,20.1796,20.2322,834400.0
2012-06-07 11:10:00,26.92,26.93,26.78,26.81,627400.0,20.2322,20.2398,20.127,20.1496,627400.0
2012-06-07 11:20:00,26.8,26.98,26.8,26.98,720200.0,20.142,20.2773,20.142,20.2773,720200.0
2012-06-07 11:30:00,26.98,27.19,26.98,27.19,992300.0,20.2773,20.4352,20.2773,20.4352,992300.0
2012-06-07 11:40:00,27.19,27.24,27.14,27.2,847100.0,20.4352,20.4727,20.3976,20.4427,847100.0
2012-06-07 11:50:00,27.2,27.28,27.18,27.2,893700.0,20.4427,20.5028,20.4276,20.4427,893700.0
2012-06-07 12:00:00,27.2,27.21,27.1,27.12,758200.0,20.4427,20.4502,20.3675,20.3826,758200.0
2012-06-07 12:10:00,27.12,27.33,27.1,27.28,1035100.0,20.3826,20.5404,20.3675,20.5028,1035100.0
2012-06-07 12:20:00,27.27,27.31,27.22,27.28,716700.0,20.4953,20.5253,20.4577,20.5028,716700.0
2012-06-07 12:30:00,27.28,27.28,27.16,27.18,383800.0,20.5028,20.5028,20.4126,20.4276,383800.0
2012-06-07 12:40:00,27.19,27.23,27.11,27.17,518200.0,20.4352,20.4652,20.375,20.4201,518200.0
2012-06-07 12:50:00,27.17,27.23,27.12,27.22,491200.0,20.4201,20.4652,20.3826,20.4577,491200.0
2012-06-07 13:00:00,27.22,27.27,27.19,27.2,489100.0,20.4577,20.4953,20.4352,20.4427,489100.0
2012-06-07 13:10:00,27.2,27.31,27.19,27.28,416000.0,20.4427,20.5253,20.4352,20.5028,416000.0
2012-06-07 13:20:00,27.28,27.32,27.24,27.25,435300.0,20.5028,20.5329,20.4727,20.4803,435300.0
2012-06-07 13:30:00,27.25,27.28,27.2,27.21,456200.0,20.4803,20.5028,20.4427,20.4502,456200.0
2012-06-07 13:40:00,27.2,27.22,27.13,27.16,431400.0,20.4427,20.4577,20.3901,20.4126,431400.0
2012-06-07 13:50:00,27.15,27.16,27.06,27.12,421500.0,20.4051,20.4126,20.3375,20.3826,421500.0
2012-06-07 14:00:00,27.11,27.17,27.08,27.11,409500.0,20.375,20.4201,20.3525,20.375,409500.0
2012-06-07 14:10:00,27.11,27.23,27.09,27.22,335400.0,20.375,20.4652,20.36,20.4577,335400.0
2012-06-07 14:20:00,27.23,27.3,27.22,27.28,543100.0,20.4652,20.5178,20.4577,20.5028,543100.0
2012-06-07 14:30:00,27.29,27.29,27.21,27.22,342900.0,20.5103,20.5103,20.4502,20.4577,342900.0
2012-06-07 14:40:00,27.22,27.25,27.16,27.17,589300.0,20.4577,20.4803,20.4126,20.4201,589300.0
2012-06-07 14:50:00,27.17,27.2,27.12,27.18,535200.0,20.4201,20.4427,20.3826,20.4276,535200.0
2012-06-07 15:00:00,27.18,27.21,27.08,27.13,745900.0,20.4276,20.4502,20.3525,20.3901,745900.0
2012-06-07 15:10:00,27.14,27.23,27.11,27.12,1150700.0,20.3976,20.4652,20.375,20.3826,1150700.0
2012-06-07 15:20:00,27.12,27.14,27.05,27.13,890100.0,20.3826,20.3976,20.3299,20.3901,890100.0
2012-06-07 15:30:00,27.13,27.15,26.92,26.94,1002000.0,20.3901,20.4051,20.2322,20.2473,1002000.0
2012-06-07 15:40:00,26.94,27.01,26.87,26.93,1387400.0,20.2473,20.2999,20.1947,20.2398,1387400.0
2012-06-07 15:50:00,26.93,26.93,26.76,26.91,2467300.0,20.2398,20.2398,20.112,20.2247,2467300.0
2012-06-08 09:30:00,26.6,26.77,26.53,26.66,1560500.0,19.9917,20.1195,19.9391,20.0368,1560500.0
2012-06-08 09:40:00,26.66,26.67,26.41,26.42,1232500.0,20.0368,20.0443,19.8489,19.8565,1232500.0
2012-06-08 09:50:00,26.42,26.54,26.36,26.51,1254400.0,19.8565,19.9466,19.8114,19.9241,1254400.0
2012-06-08 10:00:00,26.52,26.66,26.48,26.64,994300.0,19.9316,20.0368,19.9015,20.0218,994300.0
2012-06-08 10:10:00,26.64,26.72,26.59,26.66,970300.0,20.0218,20.0819,19.9842,20.0368,970300.0
2012-06-08 10:20:00,26.66,26.68,26.6,26.64,541500.0,20.0368,20.0519,19.9917,20.0218,541500.0
2012-06-08 10:30:00,26.64,26.71,26.62,26.68,547800.0,20.0218,20.0744,20.0068,20.0519,547800.0
2012-06-08 10:40:00,26.69,26.73,26.63,26.7,1361100.0,20.0594,20.0894,20.0143,20.0669,1361100.0
2012-06-08 10:50:00,26.7,26.79,26.63,26.77,1091900.0,20.0669,20.1345,20.0143,20.1195,1091900.0
2012-06-08 11:00:00,26.77,26.91,26.75,26.86,1332200.0,20.1195,20.2247,20.1045,20.1871,1332200.0
2012-06-08 11:10:00,26.86,26.9,26.84,26.88,728900.0,20.1871,20.2172,20.1721,20.2022,728900.0
2012-06-08 11:20:00,26.87,26.93,26.86,26.91,699300.0,20.1947,20.2398,20.1871,20.2247,699300.0
2012-06-08 11:30:00,26.91,26.98,26.89,26.94,829200.0,20.2247,20.2773,20.2097,20.2473,829200.0
2012-06-08 11:40:00,26.95,27.04,26.95,27.01,540800.0,20.2548,20.3224,20.2548,20.2999,540800.0
2012-06-08 11:50:00,27.01,27.04,26.92,26.92,1100500.0,20.2999,20.3224,20.2322,20.2322,1100500.0
2012-06-08 12:00:00,26.93,27.08,26.91,27.04,676600.0,20.2398,20.3525,20.2247,20.3224,676600.0
2012-06-08 12:10:00,27.04,27.05,26.99,27.05,373400.0,20.3224,20.3299,20.2848,20.3299,373400.0
2012-06-08 12:20:00,27.04,27.1,27.02,27.09,413800.0,20.3224,20.3675,20.3074,20.36,413800.0
2012-06-08 12:30:00,27.09,27.29,27.09,27.25,944800.0,20.36,20.5103,20.36,20.4803,944800.0
2012-06-08 12:40:00,27.26,27.33,27.23,27.31,707800.0,20.4878,20.5404,20.4652,20.5253,707800.0
2012-06-08 12:50:00,27.32,27.35,27.24,27.26,477300.0,20.5329,20.5554,20.4727,20.4878,477300.0
2012-06-08 13:00:00,27.27,27.4,27.27,27.39,746700.0,20.4953,20.593,20.4953,20.5855,746700.0
2012-06-08 13:10:00,27.4,27.47,27.36,27.36,710300.0,20.593,20.6456,20.5629,20.5629,710300.0
2012-06-08 13:20:00,27.36,27.4,27.32,27.35,447800.0,20.5629,20.593,20.5329,20.5554,447800.0
2012-06-08 13:30:00,27.35,27.35,27.26,27.27,503100.0,20.5554,20.5554,20.4878,20.4953,503100.0
2012-06-08 13:40:00,27.27,27.31,27.21,27.31,473700.0,20.4953,20.5253,20.4502,20.5253,473700.0
2012-06-08 13:50:00,27.31,27.39,27.31,27.37,439600.0,20.5253,20.5855,20.5253,20.5704,439600.0
2012-06-08 14:00:00,27.36,27.44,27.36,27.41,510600.0,20.5629,20.6231,20.5629,20.6005,510600.0
2012-06-08 14:10:00,27.42,27.44,27.38,27.38,439000.0,20.608,20.6231,20.578,20.578,439000.0
2012-06-08 14:20:00,27.38,27.41,27.36,27.39,471300.0,20.578,20.6005,20.5629,20.5855,471300.0
2012-06-08 14:30:00,27.39,27.65,27.38,27.64,1746900.0,20.5855,20.7809,20.578,20.7734,1746900.0
2012-06-08 14:40:00,27.64,27.67,27.56,27.59,798100.0,20.7734,20.7959,20.7132,20.7358,798100.0
2012-06-08 14:50:00,27.59,27.6,27.47,27.47,569400.0,20.7358,20.7433,20.6456,20.6456,569400.0
2012-06-08 15:00:00,27.48,27.53,27.48,27.53,634600.0,20.6531,20.6907,20.6531,20.6907,634600.0
2012-06-08 15:10:00,27.53,27.63,27.52,27.62,691900.0,20.6907,20.7659,20.6832,20.7583,691900.0
2012-06-08 15:20:00,27.61,27.67,27.6,27.65,1105300.0,20.7508,20.7959,20.7433,20.7809,1105300.0
2012-06-08 15:30:00,27.65,27.7,27.59,27.7,1231200.0,20.7809,20.8185,20.7358,20.8185,1231200.0
2012-06-08 15:40:00,27.69,27.79,27.68,27.79,1805100.0,20.8109,20.8861,20.8034,20.8861,1805100.0
2012-06-08 15:50:00,27.79,27.79,27.7,27.76,3028000.0,20.8861,20.8861,20.8185,20.8636,3028000.0
2012-06-11 09:30:00,28.38,28.5,27.94,27.98,4986800.0,21.3295,21.4197,20.9988,21.0289,4986800.0
2012-06-11 09:40:00,27.99,28.0,27.52,27.75,3171600.0,21.0364,21.0439,20.6832,20.856,3171600.0
2012-06-11 09:50:00,27.75,27.96,27.72,27.8,2474300.0,20.856,21.0139,20.8335,20.8936,2474300.0
2012-06-11 10:00:00,27.81,27.91,27.6,27.64,1678900.0,20.9011,20.9763,20.7433,20.7734,1678900.0
2012-06-11 10:10:00,27.65,27.92,27.55,27.75,1824100.0,20.7809,20.9838,20.7057,20.856,1824100.0
2012-06-11 10:20:00,27.75,27.88,27.7,27.71,1433600.0,20.856,20.9537,20.8185,20.826,1433600.0
2012-06-11 10:30:00,27.71,27.71,27.55,27.68,1470700.0,20.826,20.826,20.7057,20.8034,1470700.0
2012-06-11 10:40:00,27.67,27.7,27.33,27.35,1744200.0,20.7959,20.8185,20.5404,20.5554,1744200.0
2012-06-11 10:50:00,27.35,27.36,27.25,27.3,1670100.0,20.5554,20.5629,20.4803,20.5178,1670100.0
2012-06-11 11:00:00,27.3,27.32,27.26,27.28,1175600.0,20.5178,20.5329,20.4878,20.5028,1175600.0
2012-06-11 11:10:00,27.28,27.29,27.07,27.11,1943000.0,20.5028,20.5103,20.345,20.375,1943000.0
2012-06-11 11:20:00,27.11,27.19,27.0,27.17,1632800.0,20.375,20.4352,20.2924,20.4201,1632800.0
2012-06-11 11:30:00,27.17,27.38,27.13,27.38,1411500.0,20.4201,20.578,20.3901,20.578,1411500.0
2012-06-11 11:40:00,27.38,27.43,27.19,27.25,1123500.0,20.578,20.6155,20.4352,20.4803,1123500.0
2012-06-11 11:50:00,27.25,27.26,27.11,27.22,705500.0,20.4803,20.4878,20.375,20.4577,705500.0
2012-06-11 12:00:00,27.22,27.24,27.15,27.18,752500.0,20.4577,20.4727,20.4051,20.4276,752500.0
2012-06-11 12:10:00,27.18,27.21,27.15,27.2,555700.0,20.4276,20.4502,20.4051,20.4427,555700.0
2012-06-11 12:20:00,27.2,27.22,27.11,27.13,504600.0,20.4427,20.4577,20.375,20.3901,504600.0
2012-06-11 12:30:00,27.14,27.19,27.14,27.19,401200.0,20.3976,20.4352,20.3976,20.4352,401200.0
2012-06-11 12:40:00,27.19,27.24,27.14,27.15,514400.0,20.4352,20.4727,20.3976,20.4051,514400.0
2012-06-11 12:50:00,27.15,27.2,27.12,27.14,772100.0,20.4051,20.4427,20.3826,20.3976,772100.0
2012-06-11 13:00:00,27.15,27.17,27.1,27.12,733900.0,20.4051,20.4201,20.3675,20.3826,733900.0
2012-06-11 13:10:00,27.12,27.12,27.02,27.06,973800.0,20.3826,20.3826,20.3074,20.3375,973800.0
2012-06-11 13:20:00,27.07,27.09,27.02,27.04,511300.0,20.345,20.36,20.3074,20.3224,511300.0
2012-06-11 13:30:00,27.05,27.05,26.94,26.94,1115100.0,20.3299,20.3299,20.2473,20.2473,1115100.0
2012-06-11 13:40:00,26.94,26.96,26.81,26.87,1223700.0,20.2473,20.2623,20.1496,20.1947,1223700.0
2012-06-11 13:50:00,26.86,26.93,26.83,26.87,862900.0,20.1871,20.2398,20.1646,20.1947,862900.0
2012-06-11 14:00:00,26.87,26.88,26.67,26.83,1718500.0,20.1947,20.2022,20.0443,20.1646,1718500.0
2012-06-11 14:10:00,26.82,26.84,26.63,26.65,872000.0,20.1571,20.1721,20.0143,20.0293,872000.0
2012-06-11 14:20:00,26.64,26.79,26.64,26.74,774200.0,20.0218,20.1345,20.0218,20.097,774200.0
2012-06-11 14:30:00,26.73,26.89,26.73,26.89,728400.0,20.0894,20.2097,20.0894,20.2097,728400.0
2012-06-11 14:40:00,26.89,26.9,26.75,26.75,878400.0,20.2097,20.2172,20.1045,20.1045,878400.0
2012-06-11 14:50:00,26.74,26.79,26.67,26.75,655500.0,20.097,20.1345,20.0443,20.1045,655500.0
2012-06-11 15:00:00,26.75,26.86,26.74,26.76,733300.0,20.1045,20.1871,20.097,20.112,733300.0
2012-06-11 15:10:00,26.76,26.8,26.61,26.65,964000.0,20.112,20.142,19.9993,20.0293,964000.0
2012-06-11 15:20:00,26.65,26.67,26.57,26.61,804500.0,20.0293,20.0443,19.9692,19.9993,804500.0
2012-06-11 15:30:00,26.61,26.68,26.52,26.6,1272900.0,19.9993,20.0519,19.9316,19.9917,1272900.0
2012-06-11 15:40:00,26.6,26.75,26.59,26.6,1652500.0,19.9917,20.1045,19.9842,19.9917,1652500.0
2012-06-11 15:50:00,26.6,26.62,26.43,26.49,4618900.0,19.9917,20.0068,19.864,19.9091,4618900.0
2012-06-12 09:30:00,26.66,26.67,26.42,26.47,2644500.0,20.0368,20.0443,19.8565,19.894,2644500.0
2012-06-12 09:40:00,26.46,26.98,26.42,26.89,2838800.0,19.8865,20.2773,19.8565,20.2097,2838800.0
2012-06-12 09:50:00,26.88,27.11,26.76,26.8,1918200.0,20.2022,20.375,20.112,20.142,1918200.0
2012-06-12 10:00:00,26.8,27.02,26.75,26.84,1714300.0,20.142,20.3074,20.1045,20.1721,1714300.0
2012-06-12 10:10:00,26.84,26.93,26.79,26.82,1275000.0,20.1721,20.2398,20.1345,20.1571,1275000.0
2012-06-12 10:20:00,26.82,26.88,26.71,26.73,949900.0,20.1571,20.2022,20.0744,20.0894,949900.0
2012-06-12 10:30:00,26.72,26.75,26.63,26.73,1129300.0,20.0819,20.1045,20.0143,20.0894,1129300.0
2012-06-12 10:40:00,26.72,26.91,26.72,26.88,1219000.0,20.0819,20.2247,20.0819,20.2022,1219000.0
2012-06-12 10:50:00,26.88,26.9,26.78,26.85,619800.0,20.2022,20.2172,20.127,20.1796,619800.0
2012-06-12 11:00:00,26.85,26.99,26.85,26.92,640500.0,20.1796,20.2848,20.1796,20.2322,640500.0
2012-06-12 11:10:00,26.93,27.04,26.92,27.03,901200.0,20.2398,20.3224,20.2322,20.3149,901200.0
2012-06-12 11:20:00,27.02,27.1,26.93,26.94,993600.0,20.3074,20.3675,20.2398,20.2473,993600.0
2012-06-12 11:30:00,26.94,26.97,26.9,26.95,417500.0,20.2473,20.2698,20.2172,20.2548,417500.0
2012-06-12 11:40:00,26.96,26.96,26.81,26.83,563600.0,20.2623,20.2623,20.1496,20.1646,563600.0
2012-06-12 11:50:00,26.83,26.86,26.77,26.86,548900.0,20.1646,20.1871,20.1195,20.1871,548900.0
2012-06-12 12:00:00,26.86,26.9,26.82,26.84,447700.0,20.1871,20.2172,20.1571,20.1721,447700.0
2012-06-12 12:10:00,26.83,26.84,26.69,26.77,584200.0,20.1646,20.1721,20.0594,20.1195,584200.0
2012-06-12 12:20:00,26.77,26.83,26.73,26.73,295100.0,20.1195,20.1646,20.0894,20.0894,295100.0
2012-06-12 12:30:00,26.74,26.8,26.7,26.76,420900.0,20.097,20.142,20.0669,20.112,420900.0
2012-06-12 12:40:00,26.76,26.78,26.72,26.77,362200.0,20.112,20.127,20.0819,20.1195,362200.0
2012-06-12 12:50:00,26.77,26.81,26.74,26.81,382000.0,20.1195,20.1496,20.097,20.1496,382000.0
2012-06-12 13:00:00,26.8,26.82,26.75,26.81,288000.0,20.142,20.1571,20.1045,20.1496,288000.0
2012-06-12 13:10:00,26.81,27.0,26.79,26.99,1159000.0,20.1496,20.2924,20.1345,20.2848,1159000.0
2012-06-12 13:20:00,27.0,27.04,26.89,26.9,612100.0,20.2924,20.3224,20.2097,20.2172,612100.0
2012-06-12 13:30:00,26.9,27.04,26.9,27.03,494200.0,20.2172,20.3224,20.2172,20.3149,494200.0
2012-06-12 13:40:00,27.04,27.08,27.0,27.05,751100.0,20.3224,20.3525,20.2924,20.3299,751100.0
2012-06-12 13:50:00,27.05,27.09,26.99,27.0,521000.0,20.3299,20.36,20.2848,20.2924,521000.0
2012-06-12 14:00:00,27.01,27.18,26.99,27.15,1068000.0,20.2999,20.4276,20.2848,20.4051,1068000.0
2012-06-12 14:10:00,27.15,27.16,27.07,27.14,1043400.0,20.4051,20.4126,20.345,20.3976,1043400.0
2012-06-12 14:20:00,27.13,27.26,27.13,27.18,1405400.0,20.3901,20.4878,20.3901,20.4276,1405400.0
2012-06-12 14:30:00,27.17,27.34,27.17,27.25,1134700.0,20.4201,20.5479,20.4201,20.4803,1134700.0
2012-06-12 14:40:00,27.24,27.26,27.2,27.23,584100.0,20.4727,20.4878,20.4427,20.4652,584100.0
2012-06-12 14:50:00,27.23,27.25,27.18,27.24,700100.0,20.4652,20.4803,20.4276,20.4727,700100.0
2012-06-12 15:00:00,27.23,27.4,27.21,27.35,1234000.0,20.4652,20.593,20.4502,20.5554,1234000.0
2012-06-12 15:10:00,27.35,27.4,27.3,27.31,841300.0,20.5554,20.593,20.5178,20.5253,841300.0
2012-06-12 15:20:00,27.3,27.45,27.27,27.44,1027600.0,20.5178,20.6306,20.4953,20.6231,1027600.0
2012-06-12 15:30:00,27.44,27.54,27.41,27.54,2054000.0,20.6231,20.6982,20.6005,20.6982,2054000.0
2012-06-12 15:40:00,27.54,27.65,27.52,27.58,1847000.0,20.6982,20.7809,20.6832,20.7283,1847000.0
2012-06-12 15:50:00,27.58,27.63,27.53,27.61,2901400.0,20.7283,20.7659,20.6907,20.7508,2901400.0
2012-06-13 09:30:00,27.34,27.35,27.07,27.35,2791400.0,20.5479,20.5554,20.345,20.5554,2791400.0
2012-06-13 09:40:00,27.35,27.57,27.28,27.48,2451600.0,20.5554,20.7208,20.5028,20.6531,2451600.0
2012-06-13 09:50:00,27.46,27.48,27.21,27.23,1214200.0,20.6381,20.6531,20.4502,20.4652,1214200.0
2012-06-13 10:00:00,27.23,27.43,27.2,27.37,1119300.0,20.4652,20.6155,20.4427,20.5704,1119300.0
2012-06-13 10:10:00,27.38,27.5,27.35,27.49,1164000.0,20.578,20.6681,20.5554,20.6606,1164000.0
2012-06-13 10:20:00,27.49,27.5,27.39,27.45,779300.0,20.6606,20.6681,20.5855,20.6306,779300.0
2012-06-13 10:30:00,27.46,27.8,27.45,27.73,1704100.0,20.6381,20.8936,20.6306,20.841,1704100.0
2012-06-13 10:40:00,27.74,27.95,27.74,27.84,2129300.0,20.8485,21.0064,20.8485,20.9237,2129300.0
2012-06-13 10:50:00,27.84,27.86,27.74,27.78,923400.0,20.9237,20.9387,20.8485,20.8786,923400.0
2012-06-13 11:00:00,27.78,27.79,27.55,27.59,1186700.0,20.8786,20.8861,20.7057,20.7358,1186700.0
2012-06-13 11:10:00,27.58,27.68,27.55,27.62,849900.0,20.7283,20.8034,20.7057,20.7583,849900.0
2012-06-13 11:20:00,27.62,27.75,27.62,27.64,517900.0,20.7583,20.856,20.7583,20.7734,517900.0
2012-06-13 11:30:00,27.64,27.81,27.62,27.73,482300.0,20.7734,20.9011,20.7583,20.841,482300.0
2012-06-13 11:40:00,27.72,27.75,27.68,27.68,507900.0,20.8335,20.856,20.8034,20.8034,507900.0
2012-06-13 11:50:00,27.69,27.71,27.64,27.7,397200.0,20.8109,20.826,20.7734,20.8185,397200.0
2012-06-13 12:00:00,27.7,27.75,27.65,27.7,1076900.0,20.8185,20.856,20.7809,20.8185,1076900.0
2012-06-13 12:10:00,27.7,27.75,27.66,27.74,757600.0,20.8185,20.856,20.7884,20.8485,757600.0
2012-06-13 12:20:00,27.74,27.84,27.74,27.76,653600.0,20.8485,20.9237,20.8485,20.8636,653600.0
2012-06-13 12:30:00,27.77,27.95,27.75,27.93,689600.0,20.8711,21.0064,20.856,20.9913,689600.0
2012-06-13 12:40:00,27.93,28.09,27.93,27.96,1651700.0,20.9913,21.1116,20.9913,21.0139,1651700.0
2012-06-13 12:50:00,27.96,27.99,27.88,27.96,656800.0,21.0139,21.0364,20.9537,21.0139,656800.0
2012-06-13 13:00:00,27.96,28.08,27.95,28.06,721500.0,21.0139,21.1041,21.0064,21.089,721500.0
2012-06-13 13:10:00,28.06,28.07,27.98,28.01,1216000.0,21.089,21.0965,21.0289,21.0514,1216000.0
2012-06-13 13:20:00,28.02,28.1,27.98,28.09,964400.0,21.059,21.1191,21.0289,21.1116,964400.0
2012-06-13 13:30:00,28.09,28.1,28.02,28.1,718600.0,21.1116,21.1191,21.059,21.1191,718600.0
2012-06-13 13:40:00,28.1,28.1,27.95,27.99,806800.0,21.1191,21.1191,21.0064,21.0364,806800.0
2012-06-13 13:50:00,27.99,28.05,27.82,27.87,1161400.0,21.0364,21.0815,20.9086,20.9462,1161400.0
2012-06-13 14:00:00,27.87,27.93,27.86,27.89,735700.0,20.9462,20.9913,20.9387,20.9613,735700.0
2012-06-13 14:10:00,27.89,27.9,27.85,27.86,529800.0,20.9613,20.9688,20.9312,20.9387,529800.0
2012-06-13 14:20:00,27.86,27.9,27.8,27.8,554900.0,20.9387,20.9688,20.8936,20.8936,554900.0
2012-06-13 14:30:00,27.8,27.85,27.77,27.83,392200.0,20.8936,20.9312,20.8711,20.9162,392200.0
2012-06-13 14:40:00,27.83,27.85,27.65,27.78,850700.0,20.9162,20.9312,20.7809,20.8786,850700.0
2012-06-13 14:50:00,27.77,27.78,27.67,27.71,424400.0,20.8711,20.8786,20.7959,20.826,424400.0
2012-06-13 15:00:00,27.71,27.76,27.63,27.73,849400.0,20.826,20.8636,20.7659,20.841,849400.0
2012-06-13 15:10:00,27.72,27.75,27.56,27.57,1173600.0,20.8335,20.856,20.7132,20.7208,1173600.0
2012-06-13 15:20:00,27.56,27.68,27.54,27.57,1198800.0,20.7132,20.8034,20.6982,20.7208,1198800.0
2012-06-13 15:30:00,27.56,27.64,27.51,27.58,1538000.0,20.7132,20.7734,20.6757,20.7283,1538000.0
2012-06-13 15:40:00,27.57,27.65,27.53,27.53,1590400.0,20.7208,20.7809,20.6907,20.6907,1590400.0
2012-06-13 15:50:00,27.53,27.66,27.53,27.65,2352800.0,20.6907,20.7884,20.6907,20.7809,2352800.0
2012-06-14 09:30:00,27.76,27.91,27.64,27.65,2407500.0,20.8636,20.9763,20.7734,20.7809,2407500.0
2012-06-14 09:40:00,27.65,27.74,27.57,27.65,1159000.0,20.7809,20.8485,20.7208,20.7809,1159000.0
2012-06-14 09:50:00,27.65,27.76,27.6,27.7,1186600.0,20.7809,20.8636,20.7433,20.8185,1186600.0
2012-06-14 10:00:00,27.69,27.8,27.65,27.7,1709100.0,20.8109,20.8936,20.7809,20.8185,1709100.0
2012-06-14 10:10:00,27.71,27.79,27.7,27.74,1051000.0,20.826,20.8861,20.8185,20.8485,1051000.0
2012-06-14 10:20:00,27.75,27.77,27.67,27.7,975000.0,20.856,20.8711,20.7959,20.8185,975000.0
2012-06-14 10:30:00,27.71,27.73,27.61,27.64,1005000.0,20.826,20.841,20.7508,20.7734,1005000.0
2012-06-14 10:40:00,27.64,27.7,27.61,27.68,733000.0,20.7734,20.8185,20.7508,20.8034,733000.0
2012-06-14 10:50:00,27.68,27.8,27.67,27.72,832200.0,20.8034,20.8936,20.7959,20.8335,832200.0
2012-06-14 11:00:00,27.72,27.74,27.67,27.72,978400.0,20.8335,20.8485,20.7959,20.8335,978400.0
2012-06-14 11:10:00,27.71,27.77,27.7,27.72,1233700.0,20.826,20.8711,20.8185,20.8335,1233700.0
2012-06-14 11:20:00,27.72,27.8,27.71,27.78,934800.0,20.8335,20.8936,20.826,20.8786,934800.0
2012-06-14 11:30:00,27.78,27.78,27.72,27.77,781800.0,20.8786,20.8786,20.8335,20.8711,781800.0
2012-06-14 11:40:00,27.76,27.77,27.74,27.75,671200.0,20.8636,20.8711,20.8485,20.856,671200.0
2012-06-14 11:50:00,27.76,27.77,27.65,27.7,1306400.0,20.8636,20.8711,20.7809,20.8185,1306400.0
2012-06-14 12:00:00,27.71,27.79,27.7,27.79,783200.0,20.826,20.8861,20.8185,20.8861,783200.0
2012-06-14 12:10:00,27.79,27.85,27.75,27.76,807100.0,20.8861,20.9312,20.856,20.8636,807100.0
2012-06-14 12:20:00,27.77,27.78,27.71,27.71,518900.0,20.8711,20.8786,20.826,20.826,518900.0
2012-06-14 12:30:00,27.72,27.75,27.66,27.74,699100.0,20.8335,20.856,20.7884,20.8485,699100.0
2012-06-14 12:40:00,27.74,27.74,27.7,27.7,508800.0,20.8485,20.8485,20.8185,20.8185,508800.0
2012-06-14 12:50:00,27.71,27.72,27.66,27.71,1189000.0,20.826,20.8335,20.7884,20.826,1189000.0
2012-06-14 13:00:00,27.71,27.76,27.7,27.72,854300.0,20.826,20.8636,20.8185,20.8335,854300.0
2012-06-14 13:10:00,27.73,27.78,27.72,27.77,814400.0,20.841,20.8786,20.8335,20.8711,814400.0
2012-06-14 13:20:00,27.77,27.77,27.7,27.74,877200.0,20.8711,20.8711,20.8185,20.8485,877200.0
2012-06-14 13:30:00,27.74,27.79,27.71,27.76,530100.0,20.8485,20.8861,20.826,20.8636,530100.0
2012-06-14 13:40:00,27.77,27.78,27.72,27.76,411800.0,20.8711,20.8786,20.8335,20.8636,411800.0
2012-06-14 13:50:00,27.76,27.8,27.73,27.79,434400.0,20.8636,20.8936,20.841,20.8861,434400.0
2012-06-14 14:00:00,27.79,27.85,27.78,27.84,665000.0,20.8861,20.9312,20.8786,20.9237,665000.0
2012-06-14 14:10:00,27.85,27.86,27.79,27.8,623200.0,20.9312,20.9387,20.8861,20.8936,623200.0
2012-06-14 14:20:00,27.8,27.82,27.74,27.75,628600.0,20.8936,20.9086,20.8485,20.856,628600.0
2012-06-14 14:30:00,27.75,27.76,27.61,27.68,1035300.0,20.856,20.8636,20.7508,20.8034,1035300.0
2012-06-14 14:40:00,27.68,27.73,27.67,27.72,870900.0,20.8034,20.841,20.7959,20.8335,870900.0
2012-06-14 14:50:00,27.73,27.75,27.69,27.7,546800.0,20.841,20.856,20.8109,20.8185,546800.0
2012-06-14 15:00:00,27.69,28.16,27.69,27.92,2793900.0,20.8109,21.1642,20.8109,20.9838,2793900.0
2012-06-14 15:10:00,27.93,28.13,27.85,27.86,2637100.0,20.9913,21.1416,20.9312,20.9387,2637100.0
2012-06-14 15:20:00,27.85,27.96,27.74,27.81,1250800.0,20.9312,21.0139,20.8485,20.9011,1250800.0
2012-06-14 15:30:00,27.81,27.99,27.78,27.93,1353300.0,20.9011,21.0364,20.8786,20.9913,1353300.0
2012-06-14 15:40:00,27.92,27.98,27.82,27.96,2373000.0,20.9838,21.0289,20.9086,21.0139,2373000.0
2012-06-14 15:50:00,27.95,27.99,27.85,27.87,2778500.0,21.0064,21.0364,20.9312,20.9462,2778500.0
2012-06-15 09:30:00,28.1,28.15,27.74,27.77,4607200.0,21.1191,21.1567,20.8485,20.8711,4607200.0
2012-06-15 09:40:00,27.77,27.92,27.7,27.92,1467000.0,20.8711,20.9838,20.8185,20.9838,1467000.0
2012-06-15 09:50:00,27.92,27.96,27.76,27.79,1594300.0,20.9838,21.0139,20.8636,20.8861,1594300.0
2012-06-15 10:00:00,27.79,27.8,27.52,27.59,2514000.0,20.8861,20.8936,20.6832,20.7358,2514000.0
2012-06-15 10:10:00,27.59,27.59,27.36,27.38,2005000.0,20.7358,20.7358,20.5629,20.578,2005000.0
2012-06-15 10:20:00,27.39,27.39,27.17,27.27,2422700.0,20.5855,20.5855,20.4201,20.4953,2422700.0
2012-06-15 10:30:00,27.27,27.29,27.1,27.14,1944300.0,20.4953,20.5103,20.3675,20.3976,1944300.0
2012-06-15 10:40:00,27.15,27.34,27.12,27.31,1863700.0,20.4051,20.5479,20.3826,20.5253,1863700.0
2012-06-15 10:50:00,27.31,27.42,27.3,27.33,1532600.0,20.5253,20.608,20.5178,20.5404,1532600.0
2012-06-15 11:00:00,27.33,27.42,27.26,27.4,1181100.0,20.5404,20.608,20.4878,20.593,1181100.0
2012-06-15 11:10:00,27.4,27.46,27.38,27.45,936500.0,20.593,20.6381,20.578,20.6306,936500.0
2012-06-15 11:20:00,27.45,27.5,27.41,27.49,1192400.0,20.6306,20.6681,20.6005,20.6606,1192400.0
2012-06-15 11:30:00,27.49,27.53,27.36,27.44,1069600.0,20.6606,20.6907,20.5629,20.6231,1069600.0
2012-06-15 11:40:00,27.44,27.5,27.42,27.46,658900.0,20.6231,20.6681,20.608,20.6381,658900.0
2012-06-15 11:50:00,27.46,27.51,27.45,27.5,761600.0,20.6381,20.6757,20.6306,20.6681,761600.0
2012-06-15 12:00:00,27.5,27.51,27.46,27.46,1092700.0,20.6681,20.6757,20.6381,20.6381,1092700.0
2012-06-15 12:10:00,27.46,27.51,27.45,27.49,526500.0,20.6381,20.6757,20.6306,20.6606,526500.0
2012-06-15 12:20:00,27.5,27.5,27.47,27.5,542800.0,20.6681,20.6681,20.6456,20.6681,542800.0
2012-06-15 12:30:00,27.5,27.5,27.42,27.43,866700.0,20.6681,20.6681,20.608,20.6155,866700.0
2012-06-15 12:40:00,27.43,27.48,27.43,27.45,219800.0,20.6155,20.6531,20.6155,20.6306,219800.0
2012-06-15 12:50:00,27.44,27.46,27.38,27.43,387000.0,20.6231,20.6381,20.578,20.6155,387000.0
2012-06-15 13:00:00,27.43,27.51,27.42,27.5,1163400.0,20.6155,20.6757,20.608,20.6681,1163400.0
2012-06-15 13:10:00,27.5,27.74,27.49,27.66,1592200.0,20.6681,20.8485,20.6606,20.7884,1592200.0
2012-06-15 13:20:00,27.66,27.67,27.55,27.59,701200.0,20.7884,20.7959,20.7057,20.7358,701200.0
2012-06-15 13:30:00,27.58,27.7,27.55,27.63,532100.0,20.7283,20.8185,20.7057,20.7659,532100.0
2012-06-15 13:40:00,27.63,27.78,27.63,27.78,736200.0,20.7659,20.8786,20.7659,20.8786,736200.0
2012-06-15 13:50:00,27.78,27.95,27.76,27.89,1347400.0,20.8786,21.0064,20.8636,20.9613,1347400.0
2012-06-15 14:00:00,27.88,27.91,27.84,27.89,916500.0,20.9537,20.9763,20.9237,20.9613,916500.0
2012-06-15 14:10:00,27.9,27.91,27.84,27.85,361600.0,20.9688,20.9763,20.9237,20.9312,361600.0
2012-06-15 14:20:00,27.85,28.0,27.84,27.96,857500.0,20.9312,21.0439,20.9237,21.0139,857500.0
2012-06-15 14:30:00,27.96,28.05,27.96,28.0,962800.0,21.0139,21.0815,21.0139,21.0439,962800.0
2012-06-15 14:40:00,28.0,28.02,27.93,27.97,750200.0,21.0439,21.059,20.9913,21.0214,750200.0
2012-06-15 14:50:00,27.96,28.05,27.89,28.03,902300.0,21.0139,21.0815,20.9613,21.0665,902300.0
2012-06-15 15:00:00,28.02,28.11,28.01,28.05,1094600.0,21.059,21.1266,21.0514,21.0815,1094600.0
2012-06-15 15:10:00,28.06,28.08,28.0,28.01,934900.0,21.089,21.1041,21.0439,21.0514,934900.0
2012-06-15 15:20:00,28.01,28.21,28.01,28.2,1853600.0,21.0514,21.2018,21.0514,21.1942,1853600.0
2012-06-15 15:30:00,28.19,28.22,28.14,28.18,1367600.0,21.1867,21.2093,21.1492,21.1792,1367600.0
2012-06-15 15:40:00,28.19,28.21,28.15,28.18,2219000.0,21.1867,21.2018,21.1567,21.1792,2219000.0
2012-06-15 15:50:00,28.18,28.3,28.17,28.28,4856200.0,21.1792,21.2694,21.1717,21.2544,4856200.0
2012-06-18 09:30:00,27.98,28.03,27.67,27.73,2609100.0,21.0289,21.0665,20.7959,20.841,2609100.0
2012-06-18 09:40:00,27.73,27.81,27.55,27.72,2486700.0,20.841,20.9011,20.7057,20.8335,2486700.0
2012-06-18 09:50:00,27.72,27.8,27.7,27.78,1317300.0,20.8335,20.8936,20.8185,20.8786,1317300.0
2012-06-18 10:00:00,27.78,27.91,27.75,27.86,1287100.0,20.8786,20.9763,20.856,20.9387,1287100.0
2012-06-18 10:10:00,27.88,27.95,27.8,27.94,1023400.0,20.9537,21.0064,20.8936,20.9988,1023400.0
2012-06-18 10:20:00,27.94,28.01,27.87,27.98,1182200.0,20.9988,21.0514,20.9462,21.0289,1182200.0
2012-06-18 10:30:00,27.98,28.02,27.8,27.83,1370500.0,21.0289,21.059,20.8936,20.9162,1370500.0
2012-06-18 10:40:00,27.83,28.0,27.81,28.0,954000.0,20.9162,21.0439,20.9011,21.0439,954000.0
2012-06-18 10:50:00,28.0,28.12,27.85,27.91,1092500.0,21.0439,21.1341,20.9312,20.9763,1092500.0
2012-06-18 11:00:00,27.91,27.93,27.84,27.85,770900.0,20.9763,20.9913,20.9237,20.9312,770900.0
2012-06-18 11:10:00,27.86,27.91,27.83,27.86,596500.0,20.9387,20.9763,20.9162,20.9387,596500.0
2012-06-18 11:20:00,27.86,27.95,27.82,27.95,480300.0,20.9387,21.0064,20.9086,21.0064,480300.0
2012-06-18 11:30:00,27.95,27.98,27.82,27.83,781400.0,21.0064,21.0289,20.9086,20.9162,781400.0
2012-06-18 11:40:00,27.84,27.9,27.81,27.83,699200.0,20.9237,20.9688,20.9011,20.9162,699200.0
2012-06-18 11:50:00,27.83,27.85,27.75,27.83,865800.0,20.9162,20.9312,20.856,20.9162,865800.0
2012-06-18 12:00:00,27.84,27.85,27.77,27.79,364700.0,20.9237,20.9312,20.8711,20.8861,364700.0
2012-06-18 12:10:00,27.78,27.87,27.77,27.84,606200.0,20.8786,20.9462,20.8711,20.9237,606200.0
2012-06-18 12:20:00,27.84,27.84,27.78,27.79,284900.0,20.9237,20.9237,20.8786,20.8861,284900.0
2012-06-18 12:30:00,27.79,27.81,27.72,27.75,408400.0,20.8861,20.9011,20.8335,20.856,408400.0
2012-06-18 12:40:00,27.75,27.83,27.75,27.82,308900.0,20.856,20.9162,20.856,20.9086,308900.0
2012-06-18 12:50:00,27.81,27.87,27.76,27.76,317700.0,20.9011,20.9462,20.8636,20.8636,317700.0
2012-06-18 13:00:00,27.76,27.79,27.72,27.74,366000.0,20.8636,20.8861,20.8335,20.8485,366000.0
2012-06-18 13:10:00,27.74,27.85,27.73,27.83,383100.0,20.8485,20.9312,20.841,20.9162,383100.0
2012-06-18 13:20:00,27.83,27.9,27.81,27.87,504800.0,20.9162,20.9688,20.9011,20.9462,504800.0
2012-06-18 13:30:00,27.86,27.89,27.83,27.86,314900.0,20.9387,20.9613,20.9162,20.9387,314900.0
2012-06-18 13:40:00,27.87,27.88,27.83,27.84,267200.0,20.9462,20.9537,20.9162,20.9237,267200.0
2012-06-18 13:50:00,27.83,27.87,27.83,27.84,259800.0,20.9162,20.9462,20.9162,20.9237,259800.0
2012-06-18 14:00:00,27.84,27.86,27.75,27.79,514500.0,20.9237,20.9387,20.856,20.8861,514500.0
2012-06-18 14:10:00,27.79,27.9,27.78,27.86,482000.0,20.8861,20.9688,20.8786,20.9387,482000.0
2012-06-18 14:20:00,27.86,27.9,27.8,27.81,563800.0,20.9387,20.9688,20.8936,20.9011,563800.0
2012-06-18 14:30:00,27.82,27.85,27.8,27.84,272000.0,20.9086,20.9312,20.8936,20.9237,272000.0
2012-06-18 14:40:00,27.85,27.86,27.74,27.77,533100.0,20.9312,20.9387,20.8485,20.8711,533100.0
2012-06-18 14:50:00,27.77,27.78,27.7,27.72,429400.0,20.8711,20.8786,20.8185,20.8335,429400.0
2012-06-18 15:00:00,27.71,27.79,27.7,27.76,561800.0,20.826,20.8861,20.8185,20.8636,561800.0
2012-06-18 15:10:00,27.77,27.78,27.6,27.66,709600.0,20.8711,20.8786,20.7433,20.7884,709600.0
2012-06-18 15:20:00,27.67,27.71,27.62,27.67,550500.0,20.7959,20.826,20.7583,20.7959,550500.0
2012-06-18 15:30:00,27.67,27.69,27.53,27.59,985500.0,20.7959,20.8109,20.6907,20.7358,985500.0
2012-06-18 15:40:00,27.59,27.64,27.57,27.57,1032300.0,20.7358,20.7734,20.7208,20.7208,1032300.0
2012-06-18 15:50:00,27.57,27.58,27.5,27.56,2202700.0,20.7208,20.7283,20.6681,20.7132,2202700.0
2012-06-19 09:30:00,27.86,28.4,27.86,28.11,2722100.0,20.9387,21.3446,20.9387,21.1266,2722100.0
2012-06-19 09:40:00,28.11,28.32,27.97,28.32,1574100.0,21.1266,21.2844,21.0214,21.2844,1574100.0
2012-06-19 09:50:00,28.31,28.41,28.3,28.36,1656200.0,21.2769,21.3521,21.2694,21.3145,1656200.0
2012-06-19 10:00:00,28.37,28.4,28.28,28.29,1358300.0,21.322,21.3446,21.2544,21.2619,1358300.0
2012-06-19 10:10:00,28.29,28.39,28.29,28.35,1171900.0,21.2619,21.337,21.2619,21.307,1171900.0
2012-06-19 10:20:00,28.35,28.4,28.31,28.33,724400.0,21.307,21.3446,21.2769,21.2919,724400.0
2012-06-19 10:30:00,28.33,28.39,28.24,28.24,929000.0,21.2919,21.337,21.2243,21.2243,929000.0
2012-06-19 10:40:00,28.24,28.34,28.23,28.32,725100.0,21.2243,21.2995,21.2168,21.2844,725100.0
2012-06-19 10:50:00,28.33,28.38,28.27,28.33,617200.0,21.2919,21.3295,21.2469,21.2919,617200.0
2012-06-19 11:00:00,28.33,28.38,28.23,28.37,1135100.0,21.2919,21.3295,21.2168,21.322,1135100.0
2012-06-19 11:10:00,28.37,28.42,28.3,28.35,954700.0,21.322,21.3596,21.2694,21.307,954700.0
2012-06-19 11:20:00,28.36,28.45,28.35,28.44,858900.0,21.3145,21.3821,21.307,21.3746,858900.0
2012-06-19 11:30:00,28.45,28.5,28.44,28.47,1169500.0,21.3821,21.4197,21.3746,21.3972,1169500.0
2012-06-19 11:40:00,28.47,28.5,28.45,28.45,842900.0,21.3972,21.4197,21.3821,21.3821,842900.0
2012-06-19 11:50:00,28.45,28.57,28.43,28.54,1108100.0,21.3821,21.4723,21.3671,21.4498,1108100.0
2012-06-19 12:00:00,28.54,28.58,28.52,28.55,923900.0,21.4498,21.4798,21.4347,21.4573,923900.0
2012-06-19 12:10:00,28.54,28.68,28.52,28.67,1216000.0,21.4498,21.555,21.4347,21.5475,1216000.0
2012-06-19 12:20:00,28.67,28.69,28.62,28.66,564500.0,21.5475,21.5625,21.5099,21.54,564500.0
2012-06-19 12:30:00,28.65,28.66,28.58,28.61,867000.0,21.5325,21.54,21.4798,21.5024,867000.0
2012-06-19 12:40:00,28.6,28.61,28.53,28.57,791200.0,21.4949,21.5024,21.4423,21.4723,791200.0
2012-06-19 12:50:00,28.57,28.62,28.56,28.59,295000.0,21.4723,21.5099,21.4648,21.4874,295000.0
2012-06-19 13:00:00,28.59,28.6,28.48,28.48,1266000.0,21.4874,21.4949,21.4047,21.4047,1266000.0
2012-06-19 13:10:00,28.48,28.57,28.45,28.5,796200.0,21.4047,21.4723,21.3821,21.4197,796200.0
2012-06-19 13:20:00,28.5,28.57,28.5,28.57,606200.0,21.4197,21.4723,21.4197,21.4723,606200.0
2012-06-19 13:30:00,28.57,28.67,28.55,28.64,608400.0,21.4723,21.5475,21.4573,21.5249,608400.0
2012-06-19 13:40:00,28.64,28.64,28.57,28.59,374800.0,21.5249,21.5249,21.4723,21.4874,374800.0
2012-06-19 13:50:00,28.59,28.6,28.54,28.59,368000.0,21.4874,21.4949,21.4498,21.4874,368000.0
2012-06-19 14:00:00,28.59,28.59,28.55,28.55,307400.0,21.4874,21.4874,21.4573,21.4573,307400.0
2012-06-19 14:10:00,28.55,28.57,28.51,28.52,461900.0,21.4573,21.4723,21.4272,21.4347,461900.0
2012-06-19 14:20:00,28.53,28.54,28.44,28.46,738700.0,21.4423,21.4498,21.3746,21.3897,738700.0
2012-06-19 14:30:00,28.47,28.47,28.36,28.43,964600.0,21.3972,21.3972,21.3145,21.3671,964600.0
2012-06-19 14:40:00,28.43,28.45,28.37,28.39,593100.0,21.3671,21.3821,21.322,21.337,593100.0
2012-06-19 14:50:00,28.39,28.54,28.37,28.53,682800.0,21.337,21.4498,21.322,21.4423,682800.0
2012-06-19 15:00:00,28.54,28.58,28.49,28.58,527700.0,21.4498,21.4798,21.4122,21.4798,527700.0
2012-06-19 15:10:00,28.58,28.6,28.54,28.59,753800.0,21.4798,21.4949,21.4498,21.4874,753800.0
2012-06-19 15:20:00,28.59,28.62,28.53,28.55,736700.0,21.4874,21.5099,21.4423,21.4573,736700.0
2012-06-19 15:30:00,28.55,28.6,28.49,28.54,1298000.0,21.4573,21.4949,21.4122,21.4498,1298000.0
2012-06-19 15:40:00,28.54,28.55,28.45,28.48,1554200.0,21.4498,21.4573,21.3821,21.4047,1554200.0
2012-06-19 15:50:00,28.47,28.54,28.47,28.5,2442700.0,21.3972,21.4498,21.3972,21.4197,2442700.0
2012-06-20 09:30:00,28.71,28.88,28.51,28.63,2448400.0,21.5775,21.7053,21.4272,21.5174,2448400.0
2012-06-20 09:40:00,28.63,28.69,28.56,28.65,1636900.0,21.5174,21.5625,21.4648,21.5325,1636900.0
2012-06-20 09:50:00,28.64,28.8,28.61,28.79,1313900.0,21.5249,21.6452,21.5024,21.6377,1313900.0
2012-06-20 10:00:00,28.8,28.93,28.71,28.89,1819400.0,21.6452,21.7429,21.5775,21.7128,1819400.0
2012-06-20 10:10:00,28.9,28.95,28.78,28.8,1243400.0,21.7203,21.7579,21.6302,21.6452,1243400.0
2012-06-20 10:20:00,28.8,28.85,28.75,28.8,655200.0,21.6452,21.6828,21.6076,21.6452,655200.0
2012-06-20 10:30:00,28.8,28.85,28.75,28.77,855300.0,21.6452,21.6828,21.6076,21.6226,855300.0
2012-06-20 10:40:00,28.76,28.8,28.66,28.8,1332000.0,21.6151,21.6452,21.54,21.6452,1332000.0
2012-06-20 10:50:00,28.8,28.82,28.66,28.67,812100.0,21.6452,21.6602,21.54,21.5475,812100.0
2012-06-20 11:00:00,28.67,28.74,28.66,28.68,894200.0,21.5475,21.6001,21.54,21.555,894200.0
2012-06-20 11:10:00,28.68,28.74,28.67,28.71,441800.0,21.555,21.6001,21.5475,21.5775,441800.0
2012-06-20 11:20:00,28.7,28.82,28.7,28.77,714700.0,21.57,21.6602,21.57,21.6226,714700.0
2012-06-20 11:30:00,28.78,28.84,28.76,28.84,324800.0,21.6302,21.6752,21.6151,21.6752,324800.0
2012-06-20 11:40:00,28.83,28.84,28.78,28.83,522500.0,21.6677,21.6752,21.6302,21.6677,522500.0
2012-06-20 11:50:00,28.83,28.84,28.73,28.74,450300.0,21.6677,21.6752,21.5926,21.6001,450300.0
2012-06-20 12:00:00,28.74,28.74,28.67,28.68,716700.0,21.6001,21.6001,21.5475,21.555,716700.0
2012-06-20 12:10:00,28.68,28.72,28.68,28.69,435300.0,21.555,21.5851,21.555,21.5625,435300.0
2012-06-20 12:20:00,28.69,28.71,28.57,28.64,873100.0,21.5625,21.5775,21.4723,21.5249,873100.0
2012-06-20 12:30:00,28.64,28.68,28.38,28.46,3852200.0,21.5249,21.555,21.3295,21.3897,3852200.0
2012-06-20 12:40:00,28.47,28.76,28.41,28.68,2002100.0,21.3972,21.6151,21.3521,21.555,2002100.0
2012-06-20 12:50:00,28.68,28.8,28.61,28.79,1058800.0,21.555,21.6452,21.5024,21.6377,1058800.0
2012-06-20 13:00:00,28.79,29.1,28.79,29.06,2148300.0,21.6377,21.8707,21.6377,21.8406,2148300.0
2012-06-20 13:10:00,29.06,29.08,28.91,28.94,989500.0,21.8406,21.8556,21.7279,21.7504,989500.0
2012-06-20 13:20:00,28.94,29.0,28.9,28.98,1042600.0,21.7504,21.7955,21.7203,21.7805,1042600.0
2012-06-20 13:30:00,28.98,29.06,28.95,28.96,1007300.0,21.7805,21.8406,21.7579,21.7654,1007300.0
2012-06-20 13:40:00,28.97,29.04,28.93,29.02,897300.0,21.773,21.8256,21.7429,21.8105,897300.0
2012-06-20 13:50:00,29.03,29.14,28.98,29.14,848000.0,21.818,21.9007,21.7805,21.9007,848000.0
2012-06-20 14:00:00,29.13,29.14,28.97,29.08,716700.0,21.8932,21.9007,21.773,21.8556,716700.0
2012-06-20 14:10:00,29.08,29.31,29.07,29.11,1668000.0,21.8556,22.0285,21.8481,21.8782,1668000.0
2012-06-20 14:20:00,29.11,29.19,28.95,28.98,1282900.0,21.8782,21.9383,21.7579,21.7805,1282900.0
2012-06-20 14:30:00,28.98,29.12,28.97,29.04,996300.0,21.7805,21.8857,21.773,21.8256,996300.0
2012-06-20 14:40:00,29.04,29.05,28.72,28.83,1190900.0,21.8256,21.8331,21.5851,21.6677,1190900.0
2012-06-20 14:50:00,28.84,28.86,28.77,28.79,788500.0,21.6752,21.6903,21.6226,21.6377,788500.0
2012-06-20 15:00:00,28.8,28.81,28.63,28.69,997600.0,21.6452,21.6527,21.5174,21.5625,997600.0
2012-06-20 15:10:00,28.69,28.75,28.51,28.51,995300.0,21.5625,21.6076,21.4272,21.4272,995300.0
2012-06-20 15:20:00,28.51,28.69,28.46,28.65,1461100.0,21.4272,21.5625,21.3897,21.5325,1461100.0
2012-06-20 15:30:00,28.65,28.7,28.6,28.69,900400.0,21.5325,21.57,21.4949,21.5625,900400.0
2012-06-20 15:40:00,28.69,28.82,28.65,28.81,1214200.0,21.5625,21.6602,21.5325,21.6527,1214200.0
2012-06-20 15:50:00,28.81,28.87,28.76,28.85,1543900.0,21.6527,21.6978,21.6151,21.6828,1543900.0
2012-06-21 09:30:00,28.86,29.2,28.81,29.04,1754800.0,21.6903,21.9458,21.6527,21.8256,1754800.0
2012-06-21 09:40:00,29.03,29.04,28.76,29.04,1706000.0,21.818,21.8256,21.6151,21.8256,1706000.0
2012-06-21 09:50:00,29.04,29.16,28.99,29.12,1418600.0,21.8256,21.9158,21.788,21.8857,1418600.0
2012-06-21 10:00:00,29.12,29.13,28.82,28.93,1967100.0,21.8857,21.8932,21.6602,21.7429,1967100.0
2012-06-21 10:10:00,28.93,29.06,28.86,28.88,758000.0,21.7429,21.8406,21.6903,21.7053,758000.0
2012-06-21 10:20:00,28.88,28.9,28.68,28.82,1263600.0,21.7053,21.7203,21.555,21.6602,1263600.0
2012-06-21 10:30:00,28.81,28.87,28.75,28.79,885000.0,21.6527,21.6978,21.6076,21.6377,885000.0
2012-06-21 10:40:00,28.79,28.87,28.78,28.79,611300.0,21.6377,21.6978,21.6302,21.6377,611300.0
2012-06-21 10:50:00,28.78,28.83,28.67,28.68,977700.0,21.6302,21.6677,21.5475,21.555,977700.0
2012-06-21 11:00:00,28.68,28.68,28.36,28.36,1804600.0,21.555,21.555,21.3145,21.3145,1804600.0
2012-06-21 11:10:00,28.36,28.42,28.26,28.36,926300.0,21.3145,21.3596,21.2393,21.3145,926300.0
2012-06-21 11:20:00,28.35,28.37,28.18,28.27,1364100.0,21.307,21.322,21.1792,21.2469,1364100.0
2012-06-21 11:30:00,28.26,28.26,28.12,28.17,1013300.0,21.2393,21.2393,21.1341,21.1717,1013300.0
2012-06-21 11:40:00,28.17,28.23,28.08,28.2,1190200.0,21.1717,21.2168,21.1041,21.1942,1190200.0
2012-06-21 11:50:00,28.19,28.31,28.17,28.29,728400.0,21.1867,21.2769,21.1717,21.2619,728400.0
2012-06-21 12:00:00,28.3,28.34,28.19,28.25,718700.0,21.2694,21.2995,21.1867,21.2318,718700.0
2012-06-21 12:10:00,28.25,28.3,28.21,28.3,373500.0,21.2318,21.2694,21.2018,21.2694,373500.0
2012-06-21 12:20:00,28.3,28.3,28.06,28.07,894200.0,21.2694,21.2694,21.089,21.0965,894200.0
2012-06-21 12:30:00,28.08,28.15,28.01,28.11,769400.0,21.1041,21.1567,21.0514,21.1266,769400.0
2012-06-21 12:40:00,28.11,28.18,28.06,28.18,405200.0,21.1266,21.1792,21.089,21.1792,405200.0
2012-06-21 12:50:00,28.18,28.26,28.15,28.25,432400.0,21.1792,21.2393,21.1567,21.2318,432400.0
2012-06-21 13:00:00,28.25,28.32,28.21,28.3,440600.0,21.2318,21.2844,21.2018,21.2694,440600.0
2012-06-21 13:10:00,28.29,28.3,28.19,28.2,562500.0,21.2619,21.2694,21.1867,21.1942,562500.0
2012-06-21 13:20:00,28.2,28.27,28.13,28.14,376300.0,21.1942,21.2469,21.1416,21.1492,376300.0
2012-06-21 13:30:00,28.14,28.2,28.12,28.15,480800.0,21.1492,21.1942,21.1341,21.1567,480800.0
2012-06-21 13:40:00,28.14,28.17,28.08,28.1,290200.0,21.1492,21.1717,21.1041,21.1191,290200.0
2012-06-21 13:50:00,28.1,28.18,28.08,28.12,309200.0,21.1191,21.1792,21.1041,21.1341,309200.0
2012-06-21 14:00:00,28.12,28.14,28.06,28.1,362400.0,21.1341,21.1492,21.089,21.1191,362400.0
2012-06-21 14:10:00,28.11,28.13,28.03,28.03,389500.0,21.1266,21.1416,21.0665,21.0665,389500.0
2012-06-21 14:20:00,28.03,28.05,27.93,28.03,1019500.0,21.0665,21.0815,20.9913,21.0665,1019500.0
2012-06-21 14:30:00,28.03,28.13,27.97,28.0,351300.0,21.0665,21.1416,21.0214,21.0439,351300.0
2012-06-21 14:40:00,28.0,28.13,27.98,28.09,713300.0,21.0439,21.1416,21.0289,21.1116,713300.0
2012-06-21 14:50:00,28.09,28.18,28.07,28.13,395800.0,21.1116,21.1792,21.0965,21.1416,395800.0
2012-06-21 15:00:00,28.12,28.16,28.0,28.02,464000.0,21.1341,21.1642,21.0439,21.059,464000.0
2012-06-21 15:10:00,28.03,28.03,27.92,27.95,898600.0,21.0665,21.0665,20.9838,21.0064,898600.0
2012-06-21 15:20:00,27.96,28.05,27.91,28.0,819600.0,21.0139,21.0815,20.9763,21.0439,819600.0
2012-06-21 15:30:00,28.0,28.05,27.94,27.97,1040900.0,21.0439,21.0815,20.9988,21.0214,1040900.0
2012-06-21 15:40:00,27.97,28.0,27.87,27.87,1805900.0,21.0214,21.0439,20.9462,20.9462,1805900.0
2012-06-21 15:50:00,27.87,27.93,27.76,27.82,4595400.0,20.9462,20.9913,20.8636,20.9086,4595400.0
2012-06-22 09:30:00,28.2,28.22,28.01,28.07,1585300.0,21.1942,21.2093,21.0514,21.0965,1585300.0
2012-06-22 09:40:00,28.07,28.27,28.07,28.25,1264100.0,21.0965,21.2469,21.0965,21.2318,1264100.0
2012-06-22 09:50:00,28.25,28.35,28.18,28.27,1037400.0,21.2318,21.307,21.1792,21.2469,1037400.0
2012-06-22 10:00:00,28.27,28.38,28.2,28.29,1577400.0,21.2469,21.3295,21.1942,21.2619,1577400.0
2012-06-22 10:10:00,28.3,28.35,28.18,28.2,599700.0,21.2694,21.307,21.1792,21.1942,599700.0
2012-06-22 10:20:00,28.2,28.23,28.08,28.09,711000.0,21.1942,21.2168,21.1041,21.1116,711000.0
2012-06-22 10:30:00,28.08,28.16,28.0,28.04,949200.0,21.1041,21.1642,21.0439,21.074,949200.0
2012-06-22 10:40:00,28.04,28.08,27.92,28.03,752000.0,21.074,21.1041,20.9838,21.0665,752000.0
2012-06-22 10:50:00,28.03,28.18,28.03,28.16,577600.0,21.0665,21.1792,21.0665,21.1642,577600.0
2012-06-22 11:00:00,28.15,28.24,28.12,28.18,598300.0,21.1567,21.2243,21.1341,21.1792,598300.0
2012-06-22 11:10:00,28.19,28.22,28.15,28.21,423700.0,21.1867,21.2093,21.1567,21.2018,423700.0
2012-06-22 11:20:00,28.21,28.23,28.07,28.08,458500.0,21.2018,21.2168,21.0965,21.1041,458500.0
2012-06-22 11:30:00,28.09,28.17,28.08,28.13,326000.0,21.1116,21.1717,21.1041,21.1416,326000.0
2012-06-22 11:40:00,28.13,28.21,28.13,28.18,288200.0,21.1416,21.2018,21.1416,21.1792,288200.0
2012-06-22 11:50:00,28.18,28.21,28.14,28.17,202900.0,21.1792,21.2018,21.1492,21.1717,202900.0
2012-06-22 12:00:00,28.17,28.18,28.07,28.09,248300.0,21.1717,21.1792,21.0965,21.1116,248300.0
2012-06-22 12:10:00,28.1,28.13,28.0,28.02,930000.0,21.1191,21.1416,21.0439,21.059,930000.0
2012-06-22 12:20:00,28.02,28.02,27.89,27.92,1144700.0,21.059,21.059,20.9613,20.9838,1144700.0
2012-06-22 12:30:00,27.91,27.95,27.9,27.91,490200.0,20.9763,21.0064,20.9688,20.9763,490200.0
2012-06-22 12:40:00,27.91,27.93,27.87,27.89,923000.0,20.9763,20.9913,20.9462,20.9613,923000.0
2012-06-22 12:50:00,27.88,27.92,27.85,27.89,581500.0,20.9537,20.9838,20.9312,20.9613,581500.0
2012-06-22 13:00:00,27.89,27.91,27.8,27.83,643200.0,20.9613,20.9763,20.8936,20.9162,643200.0
2012-06-22 13:10:00,27.83,27.89,27.83,27.85,309400.0,20.9162,20.9613,20.9162,20.9312,309400.0
2012-06-22 13:20:00,27.85,27.9,27.83,27.89,407700.0,20.9312,20.9688,20.9162,20.9613,407700.0
2012-06-22 13:30:00,27.89,27.92,27.88,27.91,392600.0,20.9613,20.9838,20.9537,20.9763,392600.0
2012-06-22 13:40:00,27.91,27.94,27.89,27.93,535400.0,20.9763,20.9988,20.9613,20.9913,535400.0
2012-06-22 13:50:00,27.93,27.96,27.9,27.96,261600.0,20.9913,21.0139,20.9688,21.0139,261600.0
2012-06-22 14:00:00,27.96,28.02,27.95,27.98,560300.0,21.0139,21.059,21.0064,21.0289,560300.0
2012-06-22 14:10:00,27.99,28.0,27.89,27.9,551300.0,21.0364,21.0439,20.9613,20.9688,551300.0
2012-06-22 14:20:00,27.91,27.97,27.9,27.97,236500.0,20.9763,21.0214,20.9688,21.0214,236500.0
2012-06-22 14:30:00,27.97,27.97,27.93,27.93,330000.0,21.0214,21.0214,20.9913,20.9913,330000.0
2012-06-22 14:40:00,27.93,28.09,27.93,28.07,634200.0,20.9913,21.1116,20.9913,21.0965,634200.0
2012-06-22 14:50:00,28.08,28.1,27.99,28.05,725700.0,21.1041,21.1191,21.0364,21.0815,725700.0
2012-06-22 15:00:00,28.05,28.05,27.94,27.98,527300.0,21.0815,21.0815,20.9988,21.0289,527300.0
2012-06-22 15:10:00,27.98,28.04,27.89,27.89,569400.0,21.0289,21.074,20.9613,20.9613,569400.0
2012-06-22 15:20:00,27.9,27.93,27.86,27.92,372800.0,20.9688,20.9913,20.9387,20.9838,372800.0
2012-06-22 15:30:00,27.93,27.99,27.87,27.92,986400.0,20.9913,21.0364,20.9462,20.9838,986400.0
2012-06-22 15:40:00,27.91,28.07,27.9,28.05,961900.0,20.9763,21.0965,20.9688,21.0815,961900.0
2012-06-22 15:50:00,28.06,28.06,27.95,27.97,1861700.0,21.089,21.089,21.0064,21.0214,1861700.0
2012-06-25 09:30:00,27.29,27.33,26.85,26.92,3134300.0,20.5103,20.5404,20.1796,20.2322,3134300.0
2012-06-25 09:40:00,26.93,26.95,26.8,26.91,1878800.0,20.2398,20.2548,20.142,20.2247,1878800.0
2012-06-25 09:50:00,26.9,26.96,26.85,26.95,1166700.0,20.2172,20.2623,20.1796,20.2548,1166700.0
2012-06-25 10:00:00,26.95,27.01,26.85,26.86,1350400.0,20.2548,20.2999,20.1796,20.1871,1350400.0
2012-06-25 10:10:00,26.85,26.89,26.66,26.75,2035700.0,20.1796,20.2097,20.0368,20.1045,2035700.0
2012-06-25 10:20:00,26.75,26.75,26.65,26.69,1383800.0,20.1045,20.1045,20.0293,20.0594,1383800.0
2012-06-25 10:30:00,26.69,26.8,26.62,26.62,1986500.0,20.0594,20.142,20.0068,20.0068,1986500.0
2012-06-25 10:40:00,26.62,26.66,26.54,26.62,1739700.0,20.0068,20.0368,19.9466,20.0068,1739700.0
2012-06-25 10:50:00,26.61,26.73,26.6,26.65,822500.0,19.9993,20.0894,19.9917,20.0293,822500.0
2012-06-25 11:00:00,26.66,26.73,26.65,26.71,779600.0,20.0368,20.0894,20.0293,20.0744,779600.0
2012-06-25 11:10:00,26.71,26.76,26.66,26.67,953900.0,20.0744,20.112,20.0368,20.0443,953900.0
2012-06-25 11:20:00,26.67,26.7,26.65,26.66,730000.0,20.0443,20.0669,20.0293,20.0368,730000.0
2012-06-25 11:30:00,26.67,26.67,26.55,26.6,991500.0,20.0443,20.0443,19.9542,19.9917,991500.0
2012-06-25 11:40:00,26.6,26.61,26.52,26.52,1106800.0,19.9917,19.9993,19.9316,19.9316,1106800.0
2012-06-25 11:50:00,26.53,26.6,26.51,26.53,951500.0,19.9391,19.9917,19.9241,19.9391,951500.0
2012-06-25 12:00:00,26.53,26.56,26.5,26.54,1085200.0,19.9391,19.9617,19.9166,19.9466,1085200.0
2012-06-25 12:10:00,26.54,26.6,26.5,26.6,982700.0,19.9466,19.9917,19.9166,19.9917,982700.0
2012-06-25 12:20:00,26.6,26.64,26.57,26.63,492400.0,19.9917,20.0218,19.9692,20.0143,492400.0
2012-06-25 12:30:00,26.62,26.67,26.6,26.61,538500.0,20.0068,20.0443,19.9917,19.9993,538500.0
2012-06-25 12:40:00,26.6,26.64,26.59,26.59,484100.0,19.9917,20.0218,19.9842,19.9842,484100.0
2012-06-25 12:50:00,26.59,26.63,26.56,26.57,590100.0,19.9842,20.0143,19.9617,19.9692,590100.0
2012-06-25 13:00:00,26.58,26.62,26.52,26.6,653000.0,19.9767,20.0068,19.9316,19.9917,653000.0
2012-06-25 13:10:00,26.59,26.65,26.58,26.62,580800.0,19.9842,20.0293,19.9767,20.0068,580800.0
2012-06-25 13:20:00,26.61,26.65,26.6,26.64,346700.0,19.9993,20.0293,19.9917,20.0218,346700.0
2012-06-25 13:30:00,26.63,26.77,26.61,26.73,1176900.0,20.0143,20.1195,19.9993,20.0894,1176900.0
2012-06-25 13:40:00,26.73,26.77,26.7,26.75,483900.0,20.0894,20.1195,20.0669,20.1045,483900.0
2012-06-25 13:50:00,26.75,26.8,26.73,26.8,331700.0,20.1045,20.142,20.0894,20.142,331700.0
2012-06-25 14:00:00,26.79,26.84,26.71,26.73,591000.0,20.1345,20.1721,20.0744,20.0894,591000.0
2012-06-25 14:10:00,26.73,26.78,26.69,26.76,570000.0,20.0894,20.127,20.0594,20.112,570000.0
2012-06-25 14:20:00,26.77,26.77,26.66,26.67,782600.0,20.1195,20.1195,20.0368,20.0443,782600.0
2012-06-25 14:30:00,26.67,26.7,26.65,26.68,540900.0,20.0443,20.0669,20.0293,20.0519,540900.0
2012-06-25 14:40:00,26.67,26.68,26.63,26.67,525400.0,20.0443,20.0519,20.0143,20.0443,525400.0
2012-06-25 14:50:00,26.67,26.71,26.66,26.7,432700.0,20.0443,20.0744,20.0368,20.0669,432700.0
2012-06-25 15:00:00,26.7,26.75,26.65,26.73,651000.0,20.0669,20.1045,20.0293,20.0894,651000.0
2012-06-25 15:10:00,26.73,26.8,26.71,26.79,827900.0,20.0894,20.142,20.0744,20.1345,827900.0
2012-06-25 15:20:00,26.79,26.87,26.78,26.83,832500.0,20.1345,20.1947,20.127,20.1646,832500.0
2012-06-25 15:30:00,26.83,26.87,26.77,26.85,999600.0,20.1646,20.1947,20.1195,20.1796,999600.0
2012-06-25 15:40:00,26.85,26.86,26.77,26.82,1406600.0,20.1796,20.1871,20.1195,20.1571,1406600.0
2012-06-25 15:50:00,26.81,26.81,26.68,26.74,3312600.0,20.1496,20.1496,20.0519,20.097,3312600.0
2012-06-26 09:30:00,26.84,26.96,26.73,26.92,1597900.0,20.1721,20.2623,20.0894,20.2322,1597900.0
2012-06-26 09:40:00,26.92,27.0,26.79,26.87,1220700.0,20.2322,20.2924,20.1345,20.1947,1220700.0
2012-06-26 09:50:00,26.87,26.95,26.86,26.92,680500.0,20.1947,20.2548,20.1871,20.2322,680500.0
2012-06-26 10:00:00,26.92,27.1,26.88,27.0,1556000.0,20.2322,20.3675,20.2022,20.2924,1556000.0
2012-06-26 10:10:00,26.99,27.02,26.8,26.8,1336900.0,20.2848,20.3074,20.142,20.142,1336900.0
2012-06-26 10:20:00,26.81,26.88,26.78,26.8,976000.0,20.1496,20.2022,20.127,20.142,976000.0
2012-06-26 10:30:00,26.8,26.83,26.64,26.81,1103000.0,20.142,20.1646,20.0218,20.1496,1103000.0
2012-06-26 10:40:00,26.81,26.83,26.74,26.77,626900.0,20.1496,20.1646,20.097,20.1195,626900.0
2012-06-26 10:50:00,26.77,26.81,26.69,26.8,758300.0,20.1195,20.1496,20.0594,20.142,758300.0
2012-06-26 11:00:00,26.8,26.89,26.62,26.68,1020400.0,20.142,20.2097,20.0068,20.0519,1020400.0
2012-06-26 11:10:00,26.67,26.72,26.61,26.67,914700.0,20.0443,20.0819,19.9993,20.0443,914700.0
2012-06-26 11:20:00,26.68,26.71,26.63,26.65,965000.0,20.0519,20.0744,20.0143,20.0293,965000.0
2012-06-26 11:30:00,26.66,26.73,26.64,26.68,437800.0,20.0368,20.0894,20.0218,20.0519,437800.0
2012-06-26 11:40:00,26.67,26.68,26.58,26.64,631400.0,20.0443,20.0519,19.9767,20.0218,631400.0
2012-06-26 11:50:00,26.65,26.7,26.63,26.64,1024800.0,20.0293,20.0669,20.0143,20.0218,1024800.0
2012-06-26 12:00:00,26.65,26.67,26.57,26.65,1161200.0,20.0293,20.0443,19.9692,20.0293,1161200.0
2012-06-26 12:10:00,26.65,26.72,26.65,26.69,502100.0,20.0293,20.0819,20.0293,20.0594,502100.0
2012-06-26 12:20:00,26.69,26.72,26.66,26.69,385600.0,20.0594,20.0819,20.0368,20.0594,385600.0
2012-06-26 12:30:00,26.69,26.75,26.69,26.73,508800.0,20.0594,20.1045,20.0594,20.0894,508800.0
2012-06-26 12:40:00,26.72,26.75,26.71,26.74,762200.0,20.0819,20.1045,20.0744,20.097,762200.0
2012-06-26 12:50:00,26.74,26.74,26.7,26.72,259900.0,20.097,20.097,20.0669,20.0819,259900.0
2012-06-26 13:00:00,26.72,26.73,26.67,26.69,453900.0,20.0819,20.0894,20.0443,20.0594,453900.0
2012-06-26 13:10:00,26.69,26.71,26.64,26.68,494700.0,20.0594,20.0744,20.0218,20.0519,494700.0
2012-06-26 13:20:00,26.68,26.69,26.66,26.66,327200.0,20.0519,20.0594,20.0368,20.0368,327200.0
2012-06-26 13:30:00,26.66,26.69,26.64,26.67,773600.0,20.0368,20.0594,20.0218,20.0443,773600.0
2012-06-26 13:40:00,26.68,26.69,26.66,26.69,452600.0,20.0519,20.0594,20.0368,20.0594,452600.0
2012-06-26 13:50:00,26.69,26.71,26.64,26.66,682300.0,20.0594,20.0744,20.0218,20.0368,682300.0
2012-06-26 14:00:00,26.66,26.74,26.65,26.7,749600.0,20.0368,20.097,20.0293,20.0669,749600.0
2012-06-26 14:10:00,26.71,26.8,26.68,26.78,1201900.0,20.0744,20.142,20.0519,20.127,1201900.0
2012-06-26 14:20:00,26.79,26.82,26.76,26.76,656200.0,20.1345,20.1571,20.112,20.112,656200.0
2012-06-26 14:30:00,26.77,26.77,26.7,26.74,1134800.0,20.1195,20.1195,20.0669,20.097,1134800.0
2012-06-26 14:40:00,26.75,26.79,26.72,26.75,410600.0,20.1045,20.1345,20.0819,20.1045,410600.0
2012-06-26 14:50:00,26.75,26.76,26.68,26.73,882000.0,20.1045,20.112,20.0519,20.0894,882000.0
2012-06-26 15:00:00,26.73,26.81,26.72,26.8,644000.0,20.0894,20.1496,20.0819,20.142,644000.0
2012-06-26 15:10:00,26.79,26.83,26.77,26.81,688100.0,20.1345,20.1646,20.1195,20.1496,688100.0
2012-06-26 15:20:00,26.8,26.82,26.74,26.8,629900.0,20.142,20.1571,20.097,20.142,629900.0
2012-06-26 15:30:00,26.8,26.89,26.79,26.85,875700.0,20.142,20.2097,20.1345,20.1796,875700.0
2012-06-26 15:40:00,26.84,26.86,26.81,26.85,1146100.0,20.1721,20.1871,20.1496,20.1796,1146100.0
2012-06-26 15:50:00,26.84,26.86,26.73,26.75,2104500.0,20.1721,20.1871,20.0894,20.1045,2104500.0
2012-06-27 09:30:00,26.81,26.95,26.57,26.66,1399800.0,20.1496,20.2548,19.9692,20.0368,1399800.0
2012-06-27 09:40:00,26.66,26.69,26.5,26.57,1341800.0,20.0368,20.0594,19.9166,19.9692,1341800.0
2012-06-27 09:50:00,26.57,26.71,26.52,26.68,751000.0,19.9692,20.0744,19.9316,20.0519,751000.0
2012-06-27 10:00:00,26.69,26.75,26.58,26.69,1019900.0,20.0594,20.1045,19.9767,20.0594,1019900.0
2012-06-27 10:10:00,26.69,26.78,26.69,26.76,853300.0,20.0594,20.127,20.0594,20.112,853300.0
2012-06-27 10:20:00,26.76,26.86,26.73,26.84,739600.0,20.112,20.1871,20.0894,20.1721,739600.0
2012-06-27 10:30:00,26.84,26.92,26.83,26.87,865100.0,20.1721,20.2322,20.1646,20.1947,865100.0
2012-06-27 10:40:00,26.87,26.88,26.77,26.85,638500.0,20.1947,20.2022,20.1195,20.1796,638500.0
2012-06-27 10:50:00,26.86,26.93,26.84,26.93,756500.0,20.1871,20.2398,20.1721,20.2398,756500.0
2012-06-27 11:00:00,26.93,26.98,26.91,26.94,1022400.0,20.2398,20.2773,20.2247,20.2473,1022400.0
2012-06-27 11:10:00,26.94,26.97,26.87,26.95,640300.0,20.2473,20.2698,20.1947,20.2548,640300.0
2012-06-27 11:20:00,26.95,26.99,26.89,26.95,549900.0,20.2548,20.2848,20.2097,20.2548,549900.0
2012-06-27 11:30:00,26.96,27.14,26.95,27.12,621600.0,20.2623,20.3976,20.2548,20.3826,621600.0
2012-06-27 11:40:00,27.13,27.15,27.07,27.12,580500.0,20.3901,20.4051,20.345,20.3826,580500.0
2012-06-27 11:50:00,27.13,27.14,27.1,27.1,319500.0,20.3901,20.3976,20.3675,20.3675,319500.0
2012-06-27 12:00:00,27.11,27.18,27.09,27.17,707900.0,20.375,20.4276,20.36,20.4201,707900.0
2012-06-27 12:10:00,27.17,27.18,27.11,27.17,494200.0,20.4201,20.4276,20.375,20.4201,494200.0
2012-06-27 12:20:00,27.16,27.21,27.14,27.15,631600.0,20.4126,20.4502,20.3976,20.4051,631600.0
2012-06-27 12:30:00,27.16,27.18,27.11,27.16,290300.0,20.4126,20.4276,20.375,20.4126,290300.0
2012-06-27 12:40:00,27.16,27.18,27.14,27.16,286000.0,20.4126,20.4276,20.3976,20.4126,286000.0
2012-06-27 12:50:00,27.16,27.17,27.12,27.13,184000.0,20.4126,20.4201,20.3826,20.3901,184000.0
2012-06-27 13:00:00,27.14,27.18,27.12,27.18,233200.0,20.3976,20.4276,20.3826,20.4276,233200.0
2012-06-27 13:10:00,27.17,27.18,27.17,27.18,190300.0,20.4201,20.4276,20.4201,20.4276,190300.0
2012-06-27 13:20:00,27.17,27.18,27.12,27.13,403400.0,20.4201,20.4276,20.3826,20.3901,403400.0
2012-06-27 13:30:00,27.13,27.15,27.1,27.13,244700.0,20.3901,20.4051,20.3675,20.3901,244700.0
2012-06-27 13:40:00,27.13,27.18,27.12,27.17,199600.0,20.3901,20.4276,20.3826,20.4201,199600.0
2012-06-27 13:50:00,27.17,27.18,27.1,27.16,321600.0,20.4201,20.4276,20.3675,20.4126,321600.0
2012-06-27 14:00:00,27.16,27.17,27.13,27.15,247100.0,20.4126,20.4201,20.3901,20.4051,247100.0
2012-06-27 14:10:00,27.14,27.16,27.11,27.12,402000.0,20.3976,20.4126,20.375,20.3826,402000.0
2012-06-27 14:20:00,27.13,27.15,27.11,27.11,226300.0,20.3901,20.4051,20.375,20.375,226300.0
2012-06-27 14:30:00,27.12,27.14,27.08,27.12,381700.0,20.3826,20.3976,20.3525,20.3826,381700.0
2012-06-27 14:40:00,27.12,27.13,27.1,27.11,279300.0,20.3826,20.3901,20.3675,20.375,279300.0
2012-06-27 14:50:00,27.12,27.14,26.99,27.0,1013700.0,20.3826,20.3976,20.2848,20.2924,1013700.0
2012-06-27 15:00:00,27.0,27.02,26.96,26.98,700900.0,20.2924,20.3074,20.2623,20.2773,700900.0
2012-06-27 15:10:00,26.98,27.05,26.97,27.05,1190000.0,20.2773,20.3299,20.2698,20.3299,1190000.0
2012-06-27 15:20:00,27.04,27.16,27.04,27.15,1433700.0,20.3224,20.4126,20.3224,20.4051,1433700.0
2012-06-27 15:30:00,27.15,27.21,27.13,27.17,2051100.0,20.4051,20.4502,20.3901,20.4201,2051100.0
2012-06-27 15:40:00,27.17,27.22,27.16,27.17,1547300.0,20.4201,20.4577,20.4126,20.4201,1547300.0
2012-06-27 15:50:00,27.17,27.18,27.08,27.11,1606300.0,20.4201,20.4276,20.3525,20.375,1606300.0
2012-06-28 09:30:00,26.49,26.6,26.26,26.31,2679200.0,19.9091,19.9917,19.7362,19.7738,2679200.0
2012-06-28 09:40:00,26.3,26.53,26.26,26.49,1320000.0,19.7663,19.9391,19.7362,19.9091,1320000.0
2012-06-28 09:50:00,26.5,26.62,26.47,26.5,1214000.0,19.9166,20.0068,19.894,19.9166,1214000.0
2012-06-28 10:00:00,26.5,26.6,26.47,26.51,1907800.0,19.9166,19.9917,19.894,19.9241,1907800.0
2012-06-28 10:10:00,26.52,26.72,26.49,26.7,1986400.0,19.9316,20.0819,19.9091,20.0669,1986400.0
2012-06-28 10:20:00,26.69,26.74,26.58,26.6,973300.0,20.0594,20.097,19.9767,19.9917,973300.0
2012-06-28 10:30:00,26.61,26.62,26.49,26.55,1297700.0,19.9993,20.0068,19.9091,19.9542,1297700.0
2012-06-28 10:40:00,26.54,26.57,26.48,26.49,760600.0,19.9466,19.9692,19.9015,19.9091,760600.0
2012-06-28 10:50:00,26.49,26.51,26.46,26.5,638200.0,19.9091,19.9241,19.8865,19.9166,638200.0
2012-06-28 11:00:00,26.5,26.5,26.41,26.42,968600.0,19.9166,19.9166,19.8489,19.8565,968600.0
2012-06-28 11:10:00,26.42,26.51,26.4,26.48,565400.0,19.8565,19.9241,19.8414,19.9015,565400.0
2012-06-28 11:20:00,26.47,26.53,26.42,26.45,692200.0,19.894,19.9391,19.8565,19.879,692200.0
2012-06-28 11:30:00,26.45,26.45,26.36,26.38,1173000.0,19.879,19.879,19.8114,19.8264,1173000.0
2012-06-28 11:40:00,26.38,26.39,26.29,26.32,1225900.0,19.8264,19.8339,19.7587,19.7813,1225900.0
2012-06-28 11:50:00,26.32,26.32,26.18,26.21,1671500.0,19.7813,19.7813,19.6761,19.6986,1671500.0
2012-06-28 12:00:00,26.21,26.21,26.13,26.2,1141000.0,19.6986,19.6986,19.6385,19.6911,1141000.0
2012-06-28 12:10:00,26.2,26.23,26.09,26.09,1286800.0,19.6911,19.7137,19.6084,19.6084,1286800.0
2012-06-28 12:20:00,26.1,26.11,26.02,26.04,1390100.0,19.616,19.6235,19.5558,19.5709,1390100.0
2012-06-28 12:30:00,26.05,26.1,26.04,26.09,805800.0,19.5784,19.616,19.5709,19.6084,805800.0
2012-06-28 12:40:00,26.09,26.13,26.05,26.13,825000.0,19.6084,19.6385,19.5784,19.6385,825000.0
2012-06-28 12:50:00,26.12,26.18,26.12,26.15,506600.0,19.631,19.6761,19.631,19.6535,506600.0
2012-06-28 13:00:00,26.15,26.18,26.12,26.15,520500.0,19.6535,19.6761,19.631,19.6535,520500.0
2012-06-28 13:10:00,26.14,26.15,26.04,26.04,654600.0,19.646,19.6535,19.5709,19.5709,654600.0
2012-06-28 13:20:00,26.05,26.08,26.02,26.05,793500.0,19.5784,19.6009,19.5558,19.5784,793500.0
2012-06-28 13:30:00,26.05,26.05,26.01,26.02,532900.0,19.5784,19.5784,19.5483,19.5558,532900.0
2012-06-28 13:40:00,26.02,26.02,25.93,25.94,1644100.0,19.5558,19.5558,19.4882,19.4957,1644100.0
2012-06-28 13:50:00,25.95,26.0,25.93,25.98,667900.0,19.5032,19.5408,19.4882,19.5258,667900.0
2012-06-28 14:00:00,25.99,26.04,25.88,25.89,1096400.0,19.5333,19.5709,19.4506,19.4581,1096400.0
2012-06-28 14:10:00,25.88,25.9,25.73,25.73,1429700.0,19.4506,19.4656,19.3379,19.3379,1429700.0
2012-06-28 14:20:00,25.73,25.76,25.63,25.67,1883500.0,19.3379,19.3604,19.2627,19.2928,1883500.0
2012-06-28 14:30:00,25.67,25.72,25.65,25.7,1572200.0,19.2928,19.3304,19.2777,19.3153,1572200.0
2012-06-28 14:40:00,25.7,25.74,25.68,25.73,2821700.0,19.3153,19.3454,19.3003,19.3379,2821700.0
2012-06-28 14:50:00,25.73,25.82,25.71,25.81,2851400.0,19.3379,19.4055,19.3228,19.398,2851400.0
2012-06-28 15:00:00,25.81,25.96,25.8,25.93,2689300.0,19.398,19.5107,19.3905,19.4882,2689300.0
2012-06-28 15:10:00,25.94,26.02,25.89,26.0,2120400.0,19.4957,19.5558,19.4581,19.5408,2120400.0
2012-06-28 15:20:00,26.0,26.13,25.95,26.0,2219500.0,19.5408,19.6385,19.5032,19.5408,2219500.0
2012-06-28 15:30:00,26.0,26.49,26.0,26.41,4963800.0,19.5408,19.9091,19.5408,19.8489,4963800.0
2012-06-28 15:40:00,26.42,26.44,26.12,26.39,4925100.0,19.8565,19.8715,19.631,19.8339,4925100.0
2012-06-28 15:50:00,26.39,26.4,26.27,26.38,5263700.0,19.8339,19.8414,19.7437,19.8264,5263700.0
2012-06-29 09:30:00,27.46,27.57,27.34,27.48,5932400.0,20.6381,20.7208,20.5479,20.6531,5932400.0
2012-06-29 09:40:00,27.48,27.5,27.31,27.38,2732700.0,20.6531,20.6681,20.5253,20.578,2732700.0
2012-06-29 09:50:00,27.38,27.58,27.36,27.46,2615000.0,20.578,20.7283,20.5629,20.6381,2615000.0
2012-06-29 10:00:00,27.46,27.59,27.46,27.51,2082200.0,20.6381,20.7358,20.6381,20.6757,2082200.0
2012-06-29 10:10:00,27.52,27.54,27.42,27.52,1326000.0,20.6832,20.6982,20.608,20.6832,1326000.0
2012-06-29 10:20:00,27.52,27.59,27.45,27.56,2099900.0,20.6832,20.7358,20.6306,20.7132,2099900.0
2012-06-29 10:30:00,27.57,27.58,27.31,27.31,2195400.0,20.7208,20.7283,20.5253,20.5253,2195400.0
2012-06-29 10:40:00,27.31,27.37,27.21,27.21,1563000.0,20.5253,20.5704,20.4502,20.4502,1563000.0
2012-06-29 10:50:00,27.22,27.27,27.05,27.13,1121900.0,20.4577,20.4953,20.3299,20.3901,1121900.0
2012-06-29 11:00:00,27.13,27.21,27.08,27.15,1240900.0,20.3901,20.4502,20.3525,20.4051,1240900.0
2012-06-29 11:10:00,27.15,27.19,27.06,27.17,1090800.0,20.4051,20.4352,20.3375,20.4201,1090800.0
2012-06-29 11:20:00,27.17,27.28,27.16,27.23,1543900.0,20.4201,20.5028,20.4126,20.4652,1543900.0
2012-06-29 11:30:00,27.22,27.23,27.06,27.17,889000.0,20.4577,20.4652,20.3375,20.4201,889000.0
2012-06-29 11:40:00,27.18,27.22,27.15,27.17,516300.0,20.4276,20.4577,20.4051,20.4201,516300.0
2012-06-29 11:50:00,27.17,27.17,27.08,27.1,621700.0,20.4201,20.4201,20.3525,20.3675,621700.0
2012-06-29 12:00:00,27.1,27.13,27.07,27.07,481200.0,20.3675,20.3901,20.345,20.345,481200.0
2012-06-29 12:10:00,27.08,27.16,27.01,27.13,1206000.0,20.3525,20.4126,20.2999,20.3901,1206000.0
2012-06-29 12:20:00,27.13,27.14,27.04,27.09,614600.0,20.3901,20.3976,20.3224,20.36,614600.0
2012-06-29 12:30:00,27.09,27.13,27.06,27.11,599200.0,20.36,20.3901,20.3375,20.375,599200.0
2012-06-29 12:40:00,27.11,27.18,27.1,27.16,556900.0,20.375,20.4276,20.3675,20.4126,556900.0
2012-06-29 12:50:00,27.15,27.35,27.14,27.33,1024100.0,20.4051,20.5554,20.3976,20.5404,1024100.0
2012-06-29 13:00:00,27.33,27.38,27.29,27.35,905500.0,20.5404,20.578,20.5103,20.5554,905500.0
2012-06-29 13:10:00,27.35,27.4,27.33,27.39,660600.0,20.5554,20.593,20.5404,20.5855,660600.0
2012-06-29 13:20:00,27.39,27.4,27.31,27.32,632200.0,20.5855,20.593,20.5253,20.5329,632200.0
2012-06-29 13:30:00,27.32,27.34,27.3,27.3,569400.0,20.5329,20.5479,20.5178,20.5178,569400.0
2012-06-29 13:40:00,27.3,27.31,27.21,27.26,620200.0,20.5178,20.5253,20.4502,20.4878,620200.0
2012-06-29 13:50:00,27.27,27.29,27.2,27.22,565100.0,20.4953,20.5103,20.4427,20.4577,565100.0
2012-06-29 14:00:00,27.22,27.25,27.16,27.16,384700.0,20.4577,20.4803,20.4126,20.4126,384700.0
2012-06-29 14:10:00,27.16,27.22,27.11,27.18,759700.0,20.4126,20.4577,20.375,20.4276,759700.0
2012-06-29 14:20:00,27.18,27.32,27.16,27.29,599400.0,20.4276,20.5329,20.4126,20.5103,599400.0
2012-06-29 14:30:00,27.28,27.29,27.18,27.19,429400.0,20.5028,20.5103,20.4276,20.4352,429400.0
2012-06-29 14:40:00,27.19,27.27,27.14,27.23,793000.0,20.4352,20.4953,20.3976,20.4652,793000.0
2012-06-29 14:50:00,27.24,27.26,27.2,27.23,463800.0,20.4727,20.4878,20.4427,20.4652,463800.0
2012-06-29 15:00:00,27.24,27.24,27.18,27.23,390900.0,20.4727,20.4727,20.4276,20.4652,390900.0
2012-06-29 15:10:00,27.23,27.23,27.09,27.14,945600.0,20.4652,20.4652,20.36,20.3976,945600.0
2012-06-29 15:20:00,27.13,27.16,27.09,27.14,613900.0,20.3901,20.4126,20.36,20.3976,613900.0
2012-06-29 15:30:00,27.14,27.24,27.1,27.19,1023000.0,20.3976,20.4727,20.3675,20.4352,1023000.0
2012-06-29 15:40:00,27.2,27.33,27.16,27.31,1804300.0,20.4427,20.5404,20.4126,20.5253,1804300.0
2012-06-29 15:50:00,27.32,27.42,27.25,27.41,4455900.0,20.5329,20.608,20.4803,20.6005,4455900.0
2012-07-02 09:30:00,27.47,27.68,27.32,27.67,1637600.0,20.6456,20.8034,20.5329,20.7959,1637600.0
2012-07-02 09:40:00,27.67,27.93,27.63,27.8,2377200.0,20.7959,20.9913,20.7659,20.8936,2377200.0
2012-07-02 09:50:00,27.8,27.91,27.62,27.65,1445400.0,20.8936,20.9763,20.7583,20.7809,1445400.0
2012-07-02 10:00:00,27.65,27.65,27.33,27.35,2014000.0,20.7809,20.7809,20.5404,20.5554,2014000.0
2012-07-02 10:10:00,27.35,27.5,27.35,27.35,1073000.0,20.5554,20.6681,20.5554,20.5554,1073000.0
2012-07-02 10:20:00,27.36,27.49,27.3,27.32,988600.0,20.5629,20.6606,20.5178,20.5329,988600.0
2012-07-02 10:30:00,27.31,27.35,27.09,27.17,1654200.0,20.5253,20.5554,20.36,20.4201,1654200.0
2012-07-02 10:40:00,27.17,27.28,27.1,27.23,741000.0,20.4201,20.5028,20.3675,20.4652,741000.0
2012-07-02 10:50:00,27.23,27.26,27.12,27.12,586800.0,20.4652,20.4878,20.3826,20.3826,586800.0
2012-07-02 11:00:00,27.12,27.15,27.05,27.11,725400.0,20.3826,20.4051,20.3299,20.375,725400.0
2012-07-02 11:10:00,27.11,27.12,26.97,27.05,1037200.0,20.375,20.3826,20.2698,20.3299,1037200.0
2012-07-02 11:20:00,27.05,27.11,27.02,27.05,358000.0,20.3299,20.375,20.3074,20.3299,358000.0
2012-07-02 11:30:00,27.05,27.12,27.05,27.06,798200.0,20.3299,20.3826,20.3299,20.3375,798200.0
2012-07-02 11:40:00,27.07,27.1,27.04,27.04,494900.0,20.345,20.3675,20.3224,20.3224,494900.0
2012-07-02 11:50:00,27.05,27.08,27.01,27.02,422900.0,20.3299,20.3525,20.2999,20.3074,422900.0
2012-07-02 12:00:00,27.01,27.1,27.01,27.08,489200.0,20.2999,20.3675,20.2999,20.3525,489200.0
2012-07-02 12:10:00,27.08,27.2,27.07,27.18,817100.0,20.3525,20.4427,20.345,20.4276,817100.0
2012-07-02 12:20:00,27.19,27.2,27.11,27.13,418400.0,20.4352,20.4427,20.375,20.3901,418400.0
2012-07-02 12:30:00,27.13,27.22,27.13,27.22,477600.0,20.3901,20.4577,20.3901,20.4577,477600.0
2012-07-02 12:40:00,27.22,27.27,27.19,27.26,469100.0,20.4577,20.4953,20.4352,20.4878,469100.0
2012-07-02 12:50:00,27.27,27.3,27.25,27.28,559200.0,20.4953,20.5178,20.4803,20.5028,559200.0
2012-07-02 13:00:00,27.26,27.29,27.25,27.29,175300.0,20.4878,20.5103,20.4803,20.5103,175300.0
2012-07-02 13:10:00,27.29,27.34,27.27,27.33,241600.0,20.5103,20.5479,20.4953,20.5404,241600.0
2012-07-02 13:20:00,27.32,27.36,27.32,27.34,296100.0,20.5329,20.5629,20.5329,20.5479,296100.0
2012-07-02 13:30:00,27.34,27.38,27.3,27.31,287100.0,20.5479,20.578,20.5178,20.5253,287100.0
2012-07-02 13:40:00,27.32,27.33,27.28,27.3,233500.0,20.5329,20.5404,20.5028,20.5178,233500.0
2012-07-02 13:50:00,27.3,27.31,27.22,27.26,664700.0,20.5178,20.5253,20.4577,20.4878,664700.0
2012-07-02 14:00:00,27.25,27.27,27.21,27.26,359200.0,20.4803,20.4953,20.4502,20.4878,359200.0
2012-07-02 14:10:00,27.27,27.38,27.26,27.36,471200.0,20.4953,20.578,20.4878,20.5629,471200.0
2012-07-02 14:20:00,27.36,27.41,27.35,27.38,382300.0,20.5629,20.6005,20.5554,20.578,382300.0
2012-07-02 14:30:00,27.38,27.41,27.36,27.38,305000.0,20.578,20.6005,20.5629,20.578,305000.0
2012-07-02 14:40:00,27.39,27.4,27.36,27.37,296000.0,20.5855,20.593,20.5629,20.5704,296000.0
2012-07-02 14:50:00,27.36,27.37,27.32,27.33,314400.0,20.5629,20.5704,20.5329,20.5404,314400.0
2012-07-02 15:00:00,27.33,27.33,27.27,27.27,485000.0,20.5404,20.5404,20.4953,20.4953,485000.0
2012-07-02 15:10:00,27.27,27.31,27.24,27.29,343000.0,20.4953,20.5253,20.4727,20.5103,343000.0
2012-07-02 15:20:00,27.3,27.35,27.29,27.34,451300.0,20.5178,20.5554,20.5103,20.5479,451300.0
2012-07-02 15:30:00,27.34,27.44,27.33,27.38,754100.0,20.5479,20.6231,20.5404,20.578,754100.0
2012-07-02 15:40:00,27.38,27.51,27.38,27.46,1248700.0,20.578,20.6757,20.578,20.6381,1248700.0
2012-07-02 15:50:00,27.46,27.46,27.4,27.44,1608400.0,20.6381,20.6381,20.593,20.6231,1608400.0
2012-07-03 09:30:00,27.4,27.51,27.19,27.48,1343000.0,20.593,20.6757,20.4352,20.6531,1343000.0
2012-07-03 09:40:00,27.47,27.6,27.45,27.55,727200.0,20.6456,20.7433,20.6306,20.7057,727200.0
2012-07-03 09:50:00,27.55,27.59,27.48,27.56,731900.0,20.7057,20.7358,20.6531,20.7132,731900.0
2012-07-03 10:00:00,27.55,27.76,27.55,27.69,1109500.0,20.7057,20.8636,20.7057,20.8109,1109500.0
2012-07-03 10:10:00,27.68,27.72,27.61,27.62,711500.0,20.8034,20.8335,20.7508,20.7583,711500.0
2012-07-03 10:20:00,27.62,27.62,27.55,27.58,809700.0,20.7583,20.7583,20.7057,20.7283,809700.0
2012-07-03 10:30:00,27.57,27.63,27.56,27.57,606700.0,20.7208,20.7659,20.7132,20.7208,606700.0
2012-07-03 10:40:00,27.57,27.61,27.56,27.61,561600.0,20.7208,20.7508,20.7132,20.7508,561600.0
2012-07-03 10:50:00,27.61,27.66,27.6,27.65,336500.0,20.7508,20.7884,20.7433,20.7809,336500.0
2012-07-03 11:00:00,27.64,27.65,27.6,27.63,349200.0,20.7734,20.7809,20.7433,20.7659,349200.0
2012-07-03 11:10:00,27.63,27.63,27.58,27.63,362000.0,20.7659,20.7659,20.7283,20.7659,362000.0
2012-07-03 11:20:00,27.62,27.69,27.61,27.69,396600.0,20.7583,20.8109,20.7508,20.8109,396600.0
2012-07-03 11:30:00,27.69,27.72,27.66,27.71,342800.0,20.8109,20.8335,20.7884,20.826,342800.0
2012-07-03 11:40:00,27.71,27.72,27.63,27.66,286100.0,20.826,20.8335,20.7659,20.7884,286100.0
2012-07-03 11:50:00,27.66,27.77,27.65,27.7,833000.0,20.7884,20.8711,20.7809,20.8185,833000.0
2012-07-03 12:00:00,27.7,27.71,27.63,27.66,257500.0,20.8185,20.826,20.7659,20.7884,257500.0
2012-07-03 12:10:00,27.66,27.67,27.57,27.61,464100.0,20.7884,20.7959,20.7208,20.7508,464100.0
2012-07-03 12:20:00,27.6,27.62,27.56,27.59,470100.0,20.7433,20.7583,20.7132,20.7358,470100.0
2012-07-03 12:30:00,27.59,27.63,27.55,27.63,484400.0,20.7358,20.7659,20.7057,20.7659,484400.0
2012-07-03 12:40:00,27.62,27.63,27.42,27.47,1411300.0,20.7583,20.7659,20.608,20.6456,1411300.0
2012-07-03 12:50:00,27.47,27.66,27.46,27.66,1465700.0,20.6456,20.7884,20.6381,20.7884,1465700.0
2012-07-05 09:30:00,27.51,27.62,27.27,27.29,1476700.0,20.6757,20.7583,20.4953,20.5103,1476700.0
2012-07-05 09:40:00,27.3,27.32,27.02,27.06,1928500.0,20.5178,20.5329,20.3074,20.3375,1928500.0
2012-07-05 09:50:00,27.05,27.15,27.0,27.1,1169500.0,20.3299,20.4051,20.2924,20.3675,1169500.0
2012-07-05 10:00:00,27.09,27.14,26.75,26.79,1783200.0,20.36,20.3976,20.1045,20.1345,1783200.0
2012-07-05 10:10:00,26.8,26.88,26.77,26.8,1122400.0,20.142,20.2022,20.1195,20.142,1122400.0
2012-07-05 10:20:00,26.8,26.91,26.78,26.91,928800.0,20.142,20.2247,20.127,20.2247,928800.0
2012-07-05 10:30:00,26.91,26.96,26.79,26.79,918800.0,20.2247,20.2623,20.1345,20.1345,918800.0
2012-07-05 10:40:00,26.8,26.89,26.72,26.87,1416000.0,20.142,20.2097,20.0819,20.1947,1416000.0
2012-07-05 10:50:00,26.87,26.9,26.82,26.82,626000.0,20.1947,20.2172,20.1571,20.1571,626000.0
2012-07-05 11:00:00,26.83,26.88,26.82,26.86,834700.0,20.1646,20.2022,20.1571,20.1871,834700.0
2012-07-05 11:10:00,26.86,26.87,26.82,26.84,714200.0,20.1871,20.1947,20.1571,20.1721,714200.0
2012-07-05 11:20:00,26.84,26.86,26.76,26.81,1643700.0,20.1721,20.1871,20.112,20.1496,1643700.0
2012-07-05 11:30:00,26.81,26.83,26.7,26.71,1131800.0,20.1496,20.1646,20.0669,20.0744,1131800.0
2012-07-05 11:40:00,26.71,26.8,26.71,26.8,654500.0,20.0744,20.142,20.0744,20.142,654500.0
2012-07-05 11:50:00,26.8,26.82,26.77,26.78,271700.0,20.142,20.1571,20.1195,20.127,271700.0
2012-07-05 12:00:00,26.78,26.86,26.78,26.86,381300.0,20.127,20.1871,20.127,20.1871,381300.0
2012-07-05 12:10:00,26.86,26.98,26.86,26.95,438200.0,20.1871,20.2773,20.1871,20.2548,438200.0
2012-07-05 12:20:00,26.95,26.97,26.89,26.89,345600.0,20.2548,20.2698,20.2097,20.2097,345600.0
2012-07-05 12:30:00,26.9,26.9,26.82,26.85,344000.0,20.2172,20.2172,20.1571,20.1796,344000.0
2012-07-05 12:40:00,26.85,26.87,26.82,26.83,211000.0,20.1796,20.1947,20.1571,20.1646,211000.0
2012-07-05 12:50:00,26.82,26.84,26.8,26.82,416700.0,20.1571,20.1721,20.142,20.1571,416700.0
2012-07-05 13:00:00,26.82,26.85,26.8,26.84,495400.0,20.1571,20.1796,20.142,20.1721,495400.0
2012-07-05 13:10:00,26.84,26.86,26.8,26.82,363700.0,20.1721,20.1871,20.142,20.1571,363700.0
2012-07-05 13:20:00,26.83,26.83,26.73,26.73,840900.0,20.1646,20.1646,20.0894,20.0894,840900.0
2012-07-05 13:30:00,26.73,26.81,26.73,26.8,447700.0,20.0894,20.1496,20.0894,20.142,447700.0
2012-07-05 13:40:00,26.8,26.9,26.79,26.89,415800.0,20.142,20.2172,20.1345,20.2097,415800.0
2012-07-05 13:50:00,26.88,26.96,26.87,26.94,404500.0,20.2022,20.2623,20.1947,20.2473,404500.0
2012-07-05 14:00:00,26.94,27.0,26.9,26.9,587600.0,20.2473,20.2924,20.2172,20.2172,587600.0
2012-07-05 14:10:00,26.9,26.94,26.9,26.93,234800.0,20.2172,20.2473,20.2172,20.2398,234800.0
2012-07-05 14:20:00,26.93,26.99,26.93,26.98,412000.0,20.2398,20.2848,20.2398,20.2773,412000.0
2012-07-05 14:30:00,26.98,26.99,26.82,26.85,522500.0,20.2773,20.2848,20.1571,20.1796,522500.0
2012-07-05 14:40:00,26.85,26.9,26.84,26.9,362500.0,20.1796,20.2172,20.1721,20.2172,362500.0
2012-07-05 14:50:00,26.89,26.9,26.85,26.88,234200.0,20.2097,20.2172,20.1796,20.2022,234200.0
2012-07-05 15:00:00,26.87,26.92,26.85,26.89,320700.0,20.1947,20.2322,20.1796,20.2097,320700.0
2012-07-05 15:10:00,26.89,26.92,26.82,26.85,1006300.0,20.2097,20.2322,20.1571,20.1796,1006300.0
2012-07-05 15:20:00,26.85,26.93,26.84,26.93,576200.0,20.1796,20.2398,20.1721,20.2398,576200.0
2012-07-05 15:30:00,26.93,26.93,26.86,26.88,722400.0,20.2398,20.2398,20.1871,20.2022,722400.0
2012-07-05 15:40:00,26.88,26.95,26.86,26.9,1064800.0,20.2022,20.2548,20.1871,20.2172,1064800.0
2012-07-05 15:50:00,26.9,26.91,26.8,26.83,2049600.0,20.2172,20.2247,20.142,20.1646,2049600.0
2012-07-06 09:30:00,26.45,26.67,26.32,26.64,1701400.0,19.879,20.0443,19.7813,20.0218,1701400.0
2012-07-06 09:40:00,26.63,26.72,26.51,26.57,1193600.0,20.0143,20.0819,19.9241,19.9692,1193600.0
2012-07-06 09:50:00,26.57,26.66,26.48,26.66,648900.0,19.9692,20.0368,19.9015,20.0368,648900.0
2012-07-06 10:00:00,26.65,26.66,26.48,26.52,615400.0,20.0293,20.0368,19.9015,19.9316,615400.0
2012-07-06 10:10:00,26.52,26.57,26.46,26.56,625600.0,19.9316,19.9692,19.8865,19.9617,625600.0
2012-07-06 10:20:00,26.56,26.77,26.55,26.63,1052800.0,19.9617,20.1195,19.9542,20.0143,1052800.0
2012-07-06 10:30:00,26.64,26.72,26.6,26.69,576300.0,20.0218,20.0819,19.9917,20.0594,576300.0
2012-07-06 10:40:00,26.7,26.73,26.62,26.62,461300.0,20.0669,20.0894,20.0068,20.0068,461300.0
2012-07-06 10:50:00,26.62,26.63,26.53,26.55,531300.0,20.0068,20.0143,19.9391,19.9542,531300.0
2012-07-06 11:00:00,26.55,26.62,26.5,26.58,468200.0,19.9542,20.0068,19.9166,19.9767,468200.0
2012-07-06 11:10:00,26.59,26.61,26.54,26.6,258200.0,19.9842,19.9993,19.9466,19.9917,258200.0
2012-07-06 11:20:00,26.59,26.6,26.47,26.47,372300.0,19.9842,19.9917,19.894,19.894,372300.0
2012-07-06 11:30:00,26.47,26.49,26.42,26.49,671600.0,19.894,19.9091,19.8565,19.9091,671600.0
2012-07-06 11:40:00,26.49,26.5,26.46,26.47,284400.0,19.9091,19.9166,19.8865,19.894,284400.0
2012-07-06 11:50:00,26.48,26.48,26.4,26.4,480900.0,19.9015,19.9015,19.8414,19.8414,480900.0
2012-07-06 12:00:00,26.4,26.41,26.35,26.38,656800.0,19.8414,19.8489,19.8038,19.8264,656800.0
2012-07-06 12:10:00,26.38,26.39,26.34,26.36,497500.0,19.8264,19.8339,19.7963,19.8114,497500.0
2012-07-06 12:20:00,26.35,26.36,26.3,26.31,557000.0,19.8038,19.8114,19.7663,19.7738,557000.0
2012-07-06 12:30:00,26.3,26.33,26.28,26.28,420100.0,19.7663,19.7888,19.7512,19.7512,420100.0
2012-07-06 12:40:00,26.29,26.36,26.27,26.35,427900.0,19.7587,19.8114,19.7437,19.8038,427900.0
2012-07-06 12:50:00,26.35,26.37,26.31,26.36,310000.0,19.8038,19.8189,19.7738,19.8114,310000.0
2012-07-06 13:00:00,26.37,26.38,26.31,26.33,482500.0,19.8189,19.8264,19.7738,19.7888,482500.0
2012-07-06 13:10:00,26.33,26.37,26.32,26.36,389100.0,19.7888,19.8189,19.7813,19.8114,389100.0
2012-07-06 13:20:00,26.36,26.36,26.31,26.31,317900.0,19.8114,19.8114,19.7738,19.7738,317900.0
2012-07-06 13:30:00,26.32,26.33,26.31,26.32,202300.0,19.7813,19.7888,19.7738,19.7813,202300.0
2012-07-06 13:40:00,26.32,26.32,26.26,26.26,476200.0,19.7813,19.7813,19.7362,19.7362,476200.0
2012-07-06 13:50:00,26.26,26.27,26.23,26.24,414100.0,19.7362,19.7437,19.7137,19.7212,414100.0
2012-07-06 14:00:00,26.25,26.25,26.2,26.2,472900.0,19.7287,19.7287,19.6911,19.6911,472900.0
2012-07-06 14:10:00,26.2,26.2,26.12,26.14,695900.0,19.6911,19.6911,19.631,19.646,695900.0
2012-07-06 14:20:00,26.14,26.14,26.1,26.13,588000.0,19.646,19.646,19.616,19.6385,588000.0
2012-07-06 14:30:00,26.13,26.18,26.13,26.18,457300.0,19.6385,19.6761,19.6385,19.6761,457300.0
2012-07-06 14:40:00,26.18,26.21,26.17,26.18,833700.0,19.6761,19.6986,19.6686,19.6761,833700.0
2012-07-06 14:50:00,26.19,26.22,26.16,26.19,922100.0,19.6836,19.7061,19.661,19.6836,922100.0
2012-07-06 15:00:00,26.18,26.3,26.17,26.27,760900.0,19.6761,19.7663,19.6686,19.7437,760900.0
2012-07-06 15:10:00,26.27,26.43,26.26,26.41,859800.0,19.7437,19.864,19.7362,19.8489,859800.0
2012-07-06 15:20:00,26.4,26.41,26.35,26.41,576200.0,19.8414,19.8489,19.8038,19.8489,576200.0
2012-07-06 15:30:00,26.41,26.48,26.39,26.4,780200.0,19.8489,19.9015,19.8339,19.8414,780200.0
2012-07-06 15:40:00,26.41,26.47,26.37,26.37,1040200.0,19.8489,19.894,19.8189,19.8189,1040200.0
2012-07-06 15:50:00,26.38,26.43,26.35,26.35,1860800.0,19.8264,19.864,19.8038,19.8038,1860800.0
2012-07-09 09:30:00,26.2,26.38,26.19,26.24,1203300.0,19.6911,19.8264,19.6836,19.7212,1203300.0
2012-07-09 09:40:00,26.24,26.24,26.05,26.13,952000.0,19.7212,19.7212,19.5784,19.6385,952000.0
2012-07-09 09:50:00,26.13,26.15,26.06,26.11,524900.0,19.6385,19.6535,19.5859,19.6235,524900.0
2012-07-09 10:00:00,26.11,26.19,26.08,26.18,618000.0,19.6235,19.6836,19.6009,19.6761,618000.0
2012-07-09 10:10:00,26.17,26.19,26.1,26.11,495900.0,19.6686,19.6836,19.616,19.6235,495900.0
2012-07-09 10:20:00,26.11,26.13,26.07,26.11,384500.0,19.6235,19.6385,19.5934,19.6235,384500.0
2012-07-09 10:30:00,26.12,26.13,26.03,26.05,883200.0,19.631,19.6385,19.5633,19.5784,883200.0
2012-07-09 10:40:00,26.05,26.17,26.01,26.15,1025100.0,19.5784,19.6686,19.5483,19.6535,1025100.0
2012-07-09 10:50:00,26.16,26.19,26.12,26.13,511300.0,19.661,19.6836,19.631,19.6385,511300.0
2012-07-09 11:00:00,26.14,26.16,26.1,26.13,391100.0,19.646,19.661,19.616,19.6385,391100.0
2012-07-09 11:10:00,26.14,26.14,26.1,26.13,359600.0,19.646,19.646,19.616,19.6385,359600.0
2012-07-09 11:20:00,26.13,26.18,26.11,26.11,262000.0,19.6385,19.6761,19.6235,19.6235,262000.0
2012-07-09 11:30:00,26.11,26.12,26.04,26.06,437000.0,19.6235,19.631,19.5709,19.5859,437000.0
2012-07-09 11:40:00,26.05,26.11,26.04,26.11,333500.0,19.5784,19.6235,19.5709,19.6235,333500.0
2012-07-09 11:50:00,26.1,26.11,26.03,26.04,325100.0,19.616,19.6235,19.5633,19.5709,325100.0
2012-07-09 12:00:00,26.03,26.06,26.03,26.06,262500.0,19.5633,19.5859,19.5633,19.5859,262500.0
2012-07-09 12:10:00,26.05,26.09,26.04,26.07,227800.0,19.5784,19.6084,19.5709,19.5934,227800.0
2012-07-09 12:20:00,26.07,26.09,26.03,26.04,467200.0,19.5934,19.6084,19.5633,19.5709,467200.0
2012-07-09 12:30:00,26.05,26.05,26.02,26.03,356100.0,19.5784,19.5784,19.5558,19.5633,356100.0
2012-07-09 12:40:00,26.03,26.04,26.01,26.04,298300.0,19.5633,19.5709,19.5483,19.5709,298300.0
2012-07-09 12:50:00,26.03,26.05,26.0,26.0,377100.0,19.5633,19.5784,19.5408,19.5408,377100.0
2012-07-09 13:00:00,26.0,26.02,25.93,25.95,1146800.0,19.5408,19.5558,19.4882,19.5032,1146800.0
2012-07-09 13:10:00,25.95,25.96,25.88,25.91,946200.0,19.5032,19.5107,19.4506,19.4732,946200.0
2012-07-09 13:20:00,25.92,25.97,25.88,25.96,497500.0,19.4807,19.5182,19.4506,19.5107,497500.0
2012-07-09 13:30:00,25.96,26.0,25.92,25.98,392300.0,19.5107,19.5408,19.4807,19.5258,392300.0
2012-07-09 13:40:00,25.99,26.01,25.96,25.98,444800.0,19.5333,19.5483,19.5107,19.5258,444800.0
2012-07-09 13:50:00,25.98,25.98,25.93,25.95,423300.0,19.5258,19.5258,19.4882,19.5032,423300.0
2012-07-09 14:00:00,25.94,25.96,25.87,25.87,751300.0,19.4957,19.5107,19.4431,19.4431,751300.0
2012-07-09 14:10:00,25.87,25.89,25.85,25.86,540000.0,19.4431,19.4581,19.4281,19.4356,540000.0
2012-07-09 14:20:00,25.86,25.88,25.81,25.81,618600.0,19.4356,19.4506,19.398,19.398,618600.0
2012-07-09 14:30:00,25.82,25.86,25.81,25.85,450900.0,19.4055,19.4356,19.398,19.4281,450900.0
2012-07-09 14:40:00,25.85,25.86,25.8,25.82,749100.0,19.4281,19.4356,19.3905,19.4055,749100.0
2012-07-09 14:50:00,25.82,25.93,25.82,25.92,845900.0,19.4055,19.4882,19.4055,19.4807,845900.0
2012-07-09 15:00:00,25.92,26.01,25.91,26.0,864300.0,19.4807,19.5483,19.4732,19.5408,864300.0
2012-07-09 15:10:00,26.0,26.02,25.95,25.99,528300.0,19.5408,19.5558,19.5032,19.5333,528300.0
2012-07-09 15:20:00,26.0,26.03,25.95,26.03,512400.0,19.5408,19.5633,19.5032,19.5633,512400.0
2012-07-09 15:30:00,26.03,26.05,25.98,26.02,674000.0,19.5633,19.5784,19.5258,19.5558,674000.0
2012-07-09 15:40:00,26.02,26.1,26.0,26.1,1045900.0,19.5558,19.616,19.5408,19.616,1045900.0
2012-07-09 15:50:00,26.09,26.14,26.07,26.09,1963300.0,19.6084,19.646,19.5934,19.6084,1963300.0
2012-07-10 09:30:00,26.4,26.61,26.36,26.48,1576900.0,19.8414,19.9993,19.8114,19.9015,1576900.0
2012-07-10 09:40:00,26.48,26.55,26.43,26.51,728800.0,19.9015,19.9542,19.864,19.9241,728800.0
2012-07-10 09:50:00,26.51,26.51,26.41,26.44,825500.0,19.9241,19.9241,19.8489,19.8715,825500.0
2012-07-10 10:00:00,26.43,26.45,26.29,26.3,746500.0,19.864,19.879,19.7587,19.7663,746500.0
2012-07-10 10:10:00,26.3,26.34,26.25,26.25,597800.0,19.7663,19.7963,19.7287,19.7287,597800.0
2012-07-10 10:20:00,26.25,26.34,26.25,26.31,629400.0,19.7287,19.7963,19.7287,19.7738,629400.0
2012-07-10 10:30:00,26.3,26.37,26.21,26.23,692500.0,19.7663,19.8189,19.6986,19.7137,692500.0
2012-07-10 10:40:00,26.23,26.28,26.2,26.23,485300.0,19.7137,19.7512,19.6911,19.7137,485300.0
2012-07-10 10:50:00,26.23,26.28,26.16,26.21,527700.0,19.7137,19.7512,19.661,19.6986,527700.0
2012-07-10 11:00:00,26.21,26.23,26.11,26.14,546700.0,19.6986,19.7137,19.6235,19.646,546700.0
2012-07-10 11:10:00,26.14,26.18,26.09,26.09,711000.0,19.646,19.6761,19.6084,19.6084,711000.0
2012-07-10 11:20:00,26.1,26.12,26.03,26.04,1118000.0,19.616,19.631,19.5633,19.5709,1118000.0
2012-07-10 11:30:00,26.03,26.09,26.03,26.09,541400.0,19.5633,19.6084,19.5633,19.6084,541400.0
2012-07-10 11:40:00,26.09,26.1,26.05,26.07,643000.0,19.6084,19.616,19.5784,19.5934,643000.0
2012-07-10 11:50:00,26.08,26.1,26.07,26.09,334600.0,19.6009,19.616,19.5934,19.6084,334600.0
2012-07-10 12:00:00,26.08,26.1,26.07,26.09,256700.0,19.6009,19.616,19.5934,19.6084,256700.0
2012-07-10 12:10:00,26.09,26.11,26.07,26.09,390900.0,19.6084,19.6235,19.5934,19.6084,390900.0
2012-07-10 12:20:00,26.09,26.12,26.07,26.09,341000.0,19.6084,19.631,19.5934,19.6084,341000.0
2012-07-10 12:30:00,26.09,26.15,26.07,26.14,223200.0,19.6084,19.6535,19.5934,19.646,223200.0
2012-07-10 12:40:00,26.15,26.16,26.09,26.12,276100.0,19.6535,19.661,19.6084,19.631,276100.0
2012-07-10 12:50:00,26.12,26.13,26.07,26.08,136800.0,19.631,19.6385,19.5934,19.6009,136800.0
2012-07-10 13:00:00,26.09,26.1,26.07,26.09,162500.0,19.6084,19.616,19.5934,19.6084,162500.0
2012-07-10 13:10:00,26.1,26.12,26.08,26.12,164500.0,19.616,19.631,19.6009,19.631,164500.0
2012-07-10 13:20:00,26.12,26.13,26.01,26.04,651700.0,19.631,19.6385,19.5483,19.5709,651700.0
2012-07-10 13:30:00,26.04,26.04,25.9,25.91,821900.0,19.5709,19.5709,19.4656,19.4732,821900.0
2012-07-10 13:40:00,25.91,25.95,25.9,25.92,334600.0,19.4732,19.5032,19.4656,19.4807,334600.0
2012-07-10 13:50:00,25.91,25.97,25.91,25.95,369200.0,19.4732,19.5182,19.4732,19.5032,369200.0
2012-07-10 14:00:00,25.94,25.98,25.92,25.93,290300.0,19.4957,19.5258,19.4807,19.4882,290300.0
2012-07-10 14:10:00,25.93,25.93,25.83,25.85,606800.0,19.4882,19.4882,19.413,19.4281,606800.0
2012-07-10 14:20:00,25.85,25.9,25.83,25.89,768000.0,19.4281,19.4656,19.413,19.4581,768000.0
2012-07-10 14:30:00,25.89,25.9,25.82,25.89,637200.0,19.4581,19.4656,19.4055,19.4581,637200.0
2012-07-10 14:40:00,25.89,25.92,25.86,25.89,470300.0,19.4581,19.4807,19.4356,19.4581,470300.0
2012-07-10 14:50:00,25.9,25.91,25.82,25.84,620600.0,19.4656,19.4732,19.4055,19.4205,620600.0
2012-07-10 15:00:00,25.84,25.92,25.83,25.86,803700.0,19.4205,19.4807,19.413,19.4356,803700.0
2012-07-10 15:10:00,25.86,25.87,25.77,25.8,675500.0,19.4356,19.4431,19.3679,19.3905,675500.0
2012-07-10 15:20:00,25.81,25.84,25.72,25.74,989800.0,19.398,19.4205,19.3304,19.3454,989800.0
2012-07-10 15:30:00,25.73,25.77,25.7,25.74,910800.0,19.3379,19.3679,19.3153,19.3454,910800.0
2012-07-10 15:40:00,25.73,25.83,25.71,25.8,1111900.0,19.3379,19.413,19.3228,19.3905,1111900.0
2012-07-10 15:50:00,25.81,25.95,25.81,25.87,1944800.0,19.398,19.5032,19.398,19.4431,1944800.0
2012-07-11 09:30:00,25.96,26.14,25.9,26.13,1201600.0,19.5107,19.646,19.4656,19.6385,1201600.0
2012-07-11 09:40:00,26.13,26.28,26.13,26.23,1230000.0,19.6385,19.7512,19.6385,19.7137,1230000.0
2012-07-11 09:50:00,26.24,26.42,26.22,26.27,1037000.0,19.7212,19.8565,19.7061,19.7437,1037000.0
2012-07-11 10:00:00,26.28,26.46,26.26,26.41,1390100.0,19.7512,19.8865,19.7362,19.8489,1390100.0
2012-07-11 10:10:00,26.41,26.45,26.3,26.35,682800.0,19.8489,19.879,19.7663,19.8038,682800.0
2012-07-11 10:20:00,26.35,26.37,26.18,26.23,786600.0,19.8038,19.8189,19.6761,19.7137,786600.0
2012-07-11 10:30:00,26.22,26.27,26.12,26.19,571600.0,19.7061,19.7437,19.631,19.6836,571600.0
2012-07-11 10:40:00,26.19,26.23,26.11,26.13,490200.0,19.6836,19.7137,19.6235,19.6385,490200.0
2012-07-11 10:50:00,26.13,26.13,26.02,26.03,829000.0,19.6385,19.6385,19.5558,19.5633,829000.0
2012-07-11 11:00:00,26.03,26.16,26.02,26.1,857000.0,19.5633,19.661,19.5558,19.616,857000.0
2012-07-11 11:10:00,26.1,26.17,26.04,26.04,598100.0,19.616,19.6686,19.5709,19.5709,598100.0
2012-07-11 11:20:00,26.04,26.1,26.02,26.07,434100.0,19.5709,19.616,19.5558,19.5934,434100.0
2012-07-11 11:30:00,26.07,26.2,26.07,26.16,719300.0,19.5934,19.6911,19.5934,19.661,719300.0
2012-07-11 11:40:00,26.16,26.16,26.12,26.15,645700.0,19.661,19.661,19.631,19.6535,645700.0
2012-07-11 11:50:00,26.15,26.18,26.13,26.16,417300.0,19.6535,19.6761,19.6385,19.661,417300.0
2012-07-11 12:00:00,26.16,26.28,26.16,26.24,969200.0,19.661,19.7512,19.661,19.7212,969200.0
2012-07-11 12:10:00,26.24,26.31,26.23,26.29,369000.0,19.7212,19.7738,19.7137,19.7587,369000.0
2012-07-11 12:20:00,26.29,26.3,26.24,26.27,419400.0,19.7587,19.7663,19.7212,19.7437,419400.0
2012-07-11 12:30:00,26.27,26.35,26.27,26.33,534200.0,19.7437,19.8038,19.7437,19.7888,534200.0
2012-07-11 12:40:00,26.33,26.37,26.32,26.35,354100.0,19.7888,19.8189,19.7813,19.8038,354100.0
2012-07-11 12:50:00,26.35,26.37,26.3,26.32,699300.0,19.8038,19.8189,19.7663,19.7813,699300.0
2012-07-11 13:00:00,26.33,26.34,26.26,26.29,347700.0,19.7888,19.7963,19.7362,19.7587,347700.0
2012-07-11 13:10:00,26.29,26.3,26.15,26.16,430200.0,19.7587,19.7663,19.6535,19.661,430200.0
2012-07-11 13:20:00,26.16,26.22,26.15,26.22,235600.0,19.661,19.7061,19.6535,19.7061,235600.0
2012-07-11 13:30:00,26.21,26.21,26.18,26.19,297000.0,19.6986,19.6986,19.6761,19.6836,297000.0
2012-07-11 13:40:00,26.19,26.2,26.18,26.2,399200.0,19.6836,19.6911,19.6761,19.6911,399200.0
2012-07-11 13:50:00,26.2,26.22,26.18,26.2,580400.0,19.6911,19.7061,19.6761,19.6911,580400.0
2012-07-11 14:00:00,26.21,26.21,25.92,26.04,2010800.0,19.6986,19.6986,19.4807,19.5709,2010800.0
2012-07-11 14:10:00,26.04,26.12,26.01,26.08,813800.0,19.5709,19.631,19.5483,19.6009,813800.0
2012-07-11 14:20:00,26.07,26.08,25.93,25.93,934100.0,19.5934,19.6009,19.4882,19.4882,934100.0
2012-07-11 14:30:00,25.92,25.95,25.88,25.94,651400.0,19.4807,19.5032,19.4506,19.4957,651400.0
2012-07-11 14:40:00,25.93,25.96,25.9,25.95,753800.0,19.4882,19.5107,19.4656,19.5032,753800.0
2012-07-11 14:50:00,25.95,25.97,25.88,25.88,677000.0,19.5032,19.5182,19.4506,19.4506,677000.0
2012-07-11 15:00:00,25.89,26.01,25.88,25.94,1407800.0,19.4581,19.5483,19.4506,19.4957,1407800.0
2012-07-11 15:10:00,25.94,25.94,25.83,25.88,1059000.0,19.4957,19.4957,19.413,19.4506,1059000.0
2012-07-11 15:20:00,25.89,25.89,25.74,25.76,1181400.0,19.4581,19.4581,19.3454,19.3604,1181400.0
2012-07-11 15:30:00,25.76,25.79,25.72,25.75,1160900.0,19.3604,19.383,19.3304,19.3529,1160900.0
2012-07-11 15:40:00,25.76,25.92,25.74,25.91,2855500.0,19.3604,19.4807,19.3454,19.4732,2855500.0
2012-07-11 15:50:00,25.9,25.94,25.83,25.86,3418600.0,19.4656,19.4957,19.413,19.4356,3418600.0
2012-07-12 09:30:00,25.64,25.65,25.51,25.51,1418400.0,19.2702,19.2777,19.1725,19.1725,1418400.0
2012-07-12 09:40:00,25.52,25.54,25.34,25.34,1743100.0,19.18,19.1951,19.0448,19.0448,1743100.0
2012-07-12 09:50:00,25.34,25.44,25.29,25.4,1257600.0,19.0448,19.1199,19.0072,19.0899,1257600.0
2012-07-12 10:00:00,25.39,25.4,25.25,25.28,2119800.0,19.0823,19.0899,18.9771,18.9997,2119800.0
2012-07-12 10:10:00,25.27,25.29,25.18,25.2,1616000.0,18.9921,19.0072,18.9245,18.9395,1616000.0
2012-07-12 10:20:00,25.2,25.25,25.15,25.24,1423000.0,18.9395,18.9771,18.902,18.9696,1423000.0
2012-07-12 10:30:00,25.24,25.36,25.21,25.3,1385500.0,18.9696,19.0598,18.9471,19.0147,1385500.0
2012-07-12 10:40:00,25.31,25.31,25.24,25.29,688900.0,19.0222,19.0222,18.9696,19.0072,688900.0
2012-07-12 10:50:00,25.3,25.38,25.28,25.33,1205800.0,19.0147,19.0748,18.9997,19.0372,1205800.0
2012-07-12 11:00:00,25.34,25.37,25.31,25.32,956500.0,19.0448,19.0673,19.0222,19.0297,956500.0
2012-07-12 11:10:00,25.32,25.34,25.28,25.32,672900.0,19.0297,19.0448,18.9997,19.0297,672900.0
2012-07-12 11:20:00,25.32,25.33,25.26,25.3,464300.0,19.0297,19.0372,18.9846,19.0147,464300.0
2012-07-12 11:30:00,25.3,25.33,25.26,25.27,422900.0,19.0147,19.0372,18.9846,18.9921,422900.0
2012-07-12 11:40:00,25.27,25.28,25.2,25.24,737400.0,18.9921,18.9997,18.9395,18.9696,737400.0
2012-07-12 11:50:00,25.24,25.26,25.2,25.22,1019200.0,18.9696,18.9846,18.9395,18.9546,1019200.0
2012-07-12 12:00:00,25.23,25.27,25.23,25.26,700400.0,18.9621,18.9921,18.9621,18.9846,700400.0
2012-07-12 12:10:00,25.26,25.33,25.25,25.31,1039700.0,18.9846,19.0372,18.9771,19.0222,1039700.0
2012-07-12 12:20:00,25.3,25.32,25.28,25.28,598500.0,19.0147,19.0297,18.9997,18.9997,598500.0
2012-07-12 12:30:00,25.29,25.31,25.24,25.31,479500.0,19.0072,19.0222,18.9696,19.0222,479500.0
2012-07-12 12:40:00,25.31,25.32,25.27,25.29,334500.0,19.0222,19.0297,18.9921,19.0072,334500.0
2012-07-12 12:50:00,25.29,25.31,25.27,25.31,256700.0,19.0072,19.0222,18.9921,19.0222,256700.0
2012-07-12 13:00:00,25.31,25.39,25.27,25.37,645700.0,19.0222,19.0823,18.9921,19.0673,645700.0
2012-07-12 13:10:00,25.38,25.39,25.34,25.37,550700.0,19.0748,19.0823,19.0448,19.0673,550700.0
2012-07-12 13:20:00,25.36,25.42,25.32,25.33,461200.0,19.0598,19.1049,19.0297,19.0372,461200.0
2012-07-12 13:30:00,25.34,25.39,25.33,25.35,342400.0,19.0448,19.0823,19.0372,19.0523,342400.0
2012-07-12 13:40:00,25.36,25.39,25.29,25.35,992300.0,19.0598,19.0823,19.0072,19.0523,992300.0
2012-07-12 13:50:00,25.35,25.37,25.27,25.29,454200.0,19.0523,19.0673,18.9921,19.0072,454200.0
2012-07-12 14:00:00,25.29,25.37,25.26,25.35,469800.0,19.0072,19.0673,18.9846,19.0523,469800.0
2012-07-12 14:10:00,25.35,25.38,25.26,25.26,916200.0,19.0523,19.0748,18.9846,18.9846,916200.0
2012-07-12 14:20:00,25.27,25.33,25.26,25.32,474900.0,18.9921,19.0372,18.9846,19.0297,474900.0
2012-07-12 14:30:00,25.33,25.37,25.31,25.34,442000.0,19.0372,19.0673,19.0222,19.0448,442000.0
2012-07-12 14:40:00,25.35,25.4,25.33,25.35,913100.0,19.0523,19.0899,19.0372,19.0523,913100.0
2012-07-12 14:50:00,25.35,25.41,25.34,25.39,479700.0,19.0523,19.0974,19.0448,19.0823,479700.0
2012-07-12 15:00:00,25.39,25.44,25.36,25.4,777600.0,19.0823,19.1199,19.0598,19.0899,777600.0
2012-07-12 15:10:00,25.4,25.47,25.34,25.37,924900.0,19.0899,19.1425,19.0448,19.0673,924900.0
2012-07-12 15:20:00,25.37,25.42,25.33,25.34,712600.0,19.0673,19.1049,19.0372,19.0448,712600.0
2012-07-12 15:30:00,25.35,25.42,25.32,25.37,983400.0,19.0523,19.1049,19.0297,19.0673,983400.0
2012-07-12 15:40:00,25.37,25.43,25.33,25.36,1380500.0,19.0673,19.1124,19.0372,19.0598,1380500.0
2012-07-12 15:50:00,25.35,25.36,25.26,25.29,2488000.0,19.0523,19.0598,18.9846,19.0072,2488000.0
2012-07-13 09:30:00,25.59,26.0,25.54,25.94,1986000.0,19.2326,19.5408,19.1951,19.4957,1986000.0
2012-07-13 09:40:00,25.95,26.04,25.82,25.94,1593200.0,19.5032,19.5709,19.4055,19.4957,1593200.0
2012-07-13 09:50:00,25.94,25.96,25.8,25.89,1321600.0,19.4957,19.5107,19.3905,19.4581,1321600.0
2012-07-13 10:00:00,25.9,26.17,25.88,26.01,2039700.0,19.4656,19.6686,19.4506,19.5483,2039700.0
2012-07-13 10:10:00,26.02,26.09,25.98,26.03,1054800.0,19.5558,19.6084,19.5258,19.5633,1054800.0
2012-07-13 10:20:00,26.04,26.05,25.91,25.96,1175900.0,19.5709,19.5784,19.4732,19.5107,1175900.0
2012-07-13 10:30:00,25.96,26.12,25.96,26.08,838000.0,19.5107,19.631,19.5107,19.6009,838000.0
2012-07-13 10:40:00,26.08,26.13,26.01,26.13,795400.0,19.6009,19.6385,19.5483,19.6385,795400.0
2012-07-13 10:50:00,26.13,26.14,26.08,26.08,550100.0,19.6385,19.646,19.6009,19.6009,550100.0
2012-07-13 11:00:00,26.08,26.09,25.95,26.03,618900.0,19.6009,19.6084,19.5032,19.5633,618900.0
2012-07-13 11:10:00,26.02,26.04,25.98,26.01,353000.0,19.5558,19.5709,19.5258,19.5483,353000.0
2012-07-13 11:20:00,26.01,26.07,26.0,26.02,377100.0,19.5483,19.5934,19.5408,19.5558,377100.0
2012-07-13 11:30:00,26.02,26.14,26.01,26.13,626200.0,19.5558,19.646,19.5483,19.6385,626200.0
2012-07-13 11:40:00,26.14,26.17,26.13,26.15,663100.0,19.646,19.6686,19.6385,19.6535,663100.0
2012-07-13 11:50:00,26.15,26.23,26.14,26.23,700900.0,19.6535,19.7137,19.646,19.7137,700900.0
2012-07-13 12:00:00,26.22,26.26,26.2,26.25,637400.0,19.7061,19.7362,19.6911,19.7287,637400.0
2012-07-13 12:10:00,26.26,26.26,26.2,26.25,580100.0,19.7362,19.7362,19.6911,19.7287,580100.0
2012-07-13 12:20:00,26.25,26.33,26.24,26.33,1109300.0,19.7287,19.7888,19.7212,19.7888,1109300.0
2012-07-13 12:30:00,26.33,26.47,26.32,26.45,1098300.0,19.7888,19.894,19.7813,19.879,1098300.0
2012-07-13 12:40:00,26.45,26.51,26.41,26.49,1310100.0,19.879,19.9241,19.8489,19.9091,1310100.0
2012-07-13 12:50:00,26.49,26.58,26.49,26.54,940800.0,19.9091,19.9767,19.9091,19.9466,940800.0
2012-07-13 13:00:00,26.54,26.61,26.48,26.48,890300.0,19.9466,19.9993,19.9015,19.9015,890300.0
2012-07-13 13:10:00,26.48,26.54,26.46,26.49,720700.0,19.9015,19.9466,19.8865,19.9091,720700.0
2012-07-13 13:20:00,26.49,26.55,26.41,26.41,867600.0,19.9091,19.9542,19.8489,19.8489,867600.0
2012-07-13 13:30:00,26.42,26.46,26.41,26.43,454400.0,19.8565,19.8865,19.8489,19.864,454400.0
2012-07-13 13:40:00,26.43,26.46,26.42,26.45,254000.0,19.864,19.8865,19.8565,19.879,254000.0
2012-07-13 13:50:00,26.45,26.48,26.4,26.41,533600.0,19.879,19.9015,19.8414,19.8489,533600.0
2012-07-13 14:00:00,26.4,26.45,26.39,26.45,562300.0,19.8414,19.879,19.8339,19.879,562300.0
2012-07-13 14:10:00,26.45,26.48,26.42,26.48,536100.0,19.879,19.9015,19.8565,19.9015,536100.0
2012-07-13 14:20:00,26.48,26.59,26.47,26.59,742700.0,19.9015,19.9842,19.894,19.9842,742700.0
2012-07-13 14:30:00,26.58,26.62,26.53,26.54,852200.0,19.9767,20.0068,19.9391,19.9466,852200.0
2012-07-13 14:40:00,26.54,26.54,26.44,26.45,673100.0,19.9466,19.9466,19.8715,19.879,673100.0
2012-07-13 14:50:00,26.45,26.53,26.44,26.53,572300.0,19.879,19.9391,19.8715,19.9391,572300.0
2012-07-13 15:00:00,26.52,26.75,26.52,26.74,1199700.0,19.9316,20.1045,19.9316,20.097,1199700.0
2012-07-13 15:10:00,26.74,26.76,26.62,26.64,1729400.0,20.097,20.112,20.0068,20.0218,1729400.0
2012-07-13 15:20:00,26.64,26.74,26.62,26.65,1930000.0,20.0218,20.097,20.0068,20.0293,1930000.0
2012-07-13 15:30:00,26.65,26.85,26.63,26.84,2202200.0,20.0293,20.1796,20.0143,20.1721,2202200.0
2012-07-13 15:40:00,26.83,26.97,26.75,26.8,3762900.0,20.1646,20.2698,20.1045,20.142,3762900.0
2012-07-13 15:50:00,26.79,26.79,26.62,26.68,6038200.0,20.1345,20.1345,20.0068,20.0519,6038200.0
2012-07-16 09:30:00,27.45,27.53,27.0,27.01,7974100.0,20.6306,20.6907,20.2924,20.2999,7974100.0
2012-07-16 09:40:00,27.02,27.14,26.92,27.01,4090800.0,20.3074,20.3976,20.2322,20.2999,4090800.0
2012-07-16 09:50:00,27.02,27.06,26.73,26.83,3691400.0,20.3074,20.3375,20.0894,20.1646,3691400.0
2012-07-16 10:00:00,26.84,26.96,26.62,26.93,3837100.0,20.1721,20.2623,20.0068,20.2398,3837100.0
2012-07-16 10:10:00,26.93,27.01,26.86,26.96,1792300.0,20.2398,20.2999,20.1871,20.2623,1792300.0
2012-07-16 10:20:00,26.96,27.16,26.91,27.13,2618700.0,20.2623,20.4126,20.2247,20.3901,2618700.0
2012-07-16 10:30:00,27.13,27.18,27.02,27.13,1796600.0,20.3901,20.4276,20.3074,20.3901,1796600.0
2012-07-16 10:40:00,27.13,27.2,27.0,27.01,1726500.0,20.3901,20.4427,20.2924,20.2999,1726500.0
2012-07-16 10:50:00,27.01,27.04,26.91,26.97,1392700.0,20.2999,20.3224,20.2247,20.2698,1392700.0
2012-07-16 11:00:00,26.96,26.97,26.82,26.89,1246900.0,20.2623,20.2698,20.1571,20.2097,1246900.0
2012-07-16 11:10:00,26.89,27.06,26.88,26.99,1212400.0,20.2097,20.3375,20.2022,20.2848,1212400.0
2012-07-16 11:20:00,26.99,27.1,26.97,27.02,1676700.0,20.2848,20.3675,20.2698,20.3074,1676700.0
2012-07-16 11:30:00,27.02,27.06,26.92,26.99,795800.0,20.3074,20.3375,20.2322,20.2848,795800.0
2012-07-16 11:40:00,26.99,26.99,26.92,26.99,533700.0,20.2848,20.2848,20.2322,20.2848,533700.0
2012-07-16 11:50:00,26.98,26.99,26.86,26.89,615800.0,20.2773,20.2848,20.1871,20.2097,615800.0
2012-07-16 12:00:00,26.89,26.97,26.88,26.89,515700.0,20.2097,20.2698,20.2022,20.2097,515700.0
2012-07-16 12:10:00,26.89,26.9,26.65,26.76,1448400.0,20.2097,20.2172,20.0293,20.112,1448400.0
2012-07-16 12:20:00,26.75,26.76,26.67,26.69,594300.0,20.1045,20.112,20.0443,20.0594,594300.0
2012-07-16 12:30:00,26.68,26.84,26.68,26.8,885500.0,20.0519,20.1721,20.0519,20.142,885500.0
2012-07-16 12:40:00,26.8,26.83,26.79,26.81,326100.0,20.142,20.1646,20.1345,20.1496,326100.0
2012-07-16 12:50:00,26.81,26.89,26.79,26.88,420000.0,20.1496,20.2097,20.1345,20.2022,420000.0
2012-07-16 13:00:00,26.88,26.95,26.85,26.89,665100.0,20.2022,20.2548,20.1796,20.2097,665100.0
2012-07-16 13:10:00,26.89,26.9,26.81,26.83,484600.0,20.2097,20.2172,20.1496,20.1646,484600.0
2012-07-16 13:20:00,26.84,26.88,26.79,26.84,413300.0,20.1721,20.2022,20.1345,20.1721,413300.0
2012-07-16 13:30:00,26.84,26.86,26.79,26.79,335100.0,20.1721,20.1871,20.1345,20.1345,335100.0
2012-07-16 13:40:00,26.79,26.85,26.73,26.83,687200.0,20.1345,20.1796,20.0894,20.1646,687200.0
2012-07-16 13:50:00,26.83,26.87,26.82,26.84,460400.0,20.1646,20.1947,20.1571,20.1721,460400.0
2012-07-16 14:00:00,26.84,26.9,26.81,26.9,415000.0,20.1721,20.2172,20.1496,20.2172,415000.0
2012-07-16 14:10:00,26.89,26.94,26.87,26.94,769000.0,20.2097,20.2473,20.1947,20.2473,769000.0
2012-07-16 14:20:00,26.93,26.94,26.89,26.92,360000.0,20.2398,20.2473,20.2097,20.2322,360000.0
2012-07-16 14:30:00,26.92,26.94,26.9,26.91,460000.0,20.2322,20.2473,20.2172,20.2247,460000.0
2012-07-16 14:40:00,26.92,26.93,26.87,26.9,624800.0,20.2322,20.2398,20.1947,20.2172,624800.0
2012-07-16 14:50:00,26.9,26.91,26.8,26.83,610400.0,20.2172,20.2247,20.142,20.1646,610400.0
2012-07-16 15:00:00,26.83,26.84,26.76,26.76,400500.0,20.1646,20.1721,20.112,20.112,400500.0
2012-07-16 15:10:00,26.76,26.81,26.71,26.76,653300.0,20.112,20.1496,20.0744,20.112,653300.0
2012-07-16 15:20:00,26.76,26.8,26.73,26.75,747400.0,20.112,20.142,20.0894,20.1045,747400.0
2012-07-16 15:30:00,26.76,26.84,26.7,26.74,1129400.0,20.112,20.1721,20.0669,20.097,1129400.0
2012-07-16 15:40:00,26.75,26.84,26.7,26.8,1541800.0,20.1045,20.1721,20.0669,20.142,1541800.0
2012-07-16 15:50:00,26.81,26.82,26.74,26.8,2203200.0,20.1496,20.1571,20.097,20.142,2203200.0
2012-07-17 09:30:00,27.13,27.2,26.88,27.03,1829500.0,20.3901,20.4427,20.2022,20.3149,1829500.0
2012-07-17 09:40:00,27.04,27.05,26.92,26.93,1343600.0,20.3224,20.3299,20.2322,20.2398,1343600.0
2012-07-17 09:50:00,26.93,26.94,26.81,26.93,1234600.0,20.2398,20.2473,20.1496,20.2398,1234600.0
2012-07-17 10:00:00,26.93,27.07,26.81,27.07,2168700.0,20.2398,20.345,20.1496,20.345,2168700.0
2012-07-17 10:10:00,27.07,27.15,26.94,26.99,1505600.0,20.345,20.4051,20.2473,20.2848,1505600.0
2012-07-17 10:20:00,26.98,27.05,26.92,26.98,796100.0,20.2773,20.3299,20.2322,20.2773,796100.0
2012-07-17 10:30:00,26.97,26.99,26.74,26.74,1170400.0,20.2698,20.2848,20.097,20.097,1170400.0
2012-07-17 10:40:00,26.74,26.77,26.61,26.75,1708000.0,20.097,20.1195,19.9993,20.1045,1708000.0
2012-07-17 10:50:00,26.75,26.84,26.74,26.78,771900.0,20.1045,20.1721,20.097,20.127,771900.0
2012-07-17 11:00:00,26.78,26.85,26.75,26.78,952900.0,20.127,20.1796,20.1045,20.127,952900.0
2012-07-17 11:10:00,26.77,26.79,26.67,26.72,1275800.0,20.1195,20.1345,20.0443,20.0819,1275800.0
2012-07-17 11:20:00,26.73,26.78,26.68,26.7,607100.0,20.0894,20.127,20.0519,20.0669,607100.0
2012-07-17 11:30:00,26.7,26.81,26.66,26.79,679200.0,20.0669,20.1496,20.0368,20.1345,679200.0
2012-07-17 11:40:00,26.8,26.87,26.76,26.79,638000.0,20.142,20.1947,20.112,20.1345,638000.0
2012-07-17 11:50:00,26.79,26.9,26.71,26.9,986600.0,20.1345,20.2172,20.0744,20.2172,986600.0
2012-07-17 12:00:00,26.9,26.99,26.9,26.92,983400.0,20.2172,20.2848,20.2172,20.2322,983400.0
2012-07-17 12:10:00,26.91,26.98,26.88,26.94,818500.0,20.2247,20.2773,20.2022,20.2473,818500.0
2012-07-17 12:20:00,26.94,26.99,26.92,26.95,614200.0,20.2473,20.2848,20.2322,20.2548,614200.0
2012-07-17 12:30:00,26.95,27.01,26.95,26.98,518200.0,20.2548,20.2999,20.2548,20.2773,518200.0
2012-07-17 12:40:00,26.99,27.0,26.95,26.96,427000.0,20.2848,20.2924,20.2548,20.2623,427000.0
2012-07-17 12:50:00,26.96,26.99,26.92,26.94,298500.0,20.2623,20.2848,20.2322,20.2473,298500.0
2012-07-17 13:00:00,26.94,26.97,26.92,26.94,260100.0,20.2473,20.2698,20.2322,20.2473,260100.0
2012-07-17 13:10:00,26.94,26.98,26.92,26.96,265300.0,20.2473,20.2773,20.2322,20.2623,265300.0
2012-07-17 13:20:00,26.96,27.07,26.96,27.04,820300.0,20.2623,20.345,20.2623,20.3224,820300.0
2012-07-17 13:30:00,27.04,27.23,27.03,27.23,1453300.0,20.3224,20.4652,20.3149,20.4652,1453300.0
2012-07-17 13:40:00,27.23,27.23,27.15,27.18,758700.0,20.4652,20.4652,20.4051,20.4276,758700.0
2012-07-17 13:50:00,27.17,27.2,27.13,27.16,581900.0,20.4201,20.4427,20.3901,20.4126,581900.0
2012-07-17 14:00:00,27.17,27.19,27.12,27.18,460300.0,20.4201,20.4352,20.3826,20.4276,460300.0
2012-07-17 14:10:00,27.18,27.2,27.02,27.02,827200.0,20.4276,20.4427,20.3074,20.3074,827200.0
2012-07-17 14:20:00,27.02,27.12,27.02,27.12,582100.0,20.3074,20.3826,20.3074,20.3826,582100.0
2012-07-17 14:30:00,27.13,27.14,27.07,27.08,311100.0,20.3901,20.3976,20.345,20.3525,311100.0
2012-07-17 14:40:00,27.08,27.14,27.07,27.12,445800.0,20.3525,20.3976,20.345,20.3826,445800.0
2012-07-17 14:50:00,27.13,27.19,27.1,27.17,463000.0,20.3901,20.4352,20.3675,20.4201,463000.0
2012-07-17 15:00:00,27.17,27.22,27.14,27.2,804200.0,20.4201,20.4577,20.3976,20.4427,804200.0
2012-07-17 15:10:00,27.21,27.28,27.18,27.26,939100.0,20.4502,20.5028,20.4276,20.4878,939100.0
2012-07-17 15:20:00,27.26,27.3,27.24,27.25,965600.0,20.4878,20.5178,20.4727,20.4803,965600.0
2012-07-17 15:30:00,27.25,27.41,27.24,27.37,1936900.0,20.4803,20.6005,20.4727,20.5704,1936900.0
2012-07-17 15:40:00,27.36,27.38,27.23,27.34,1569300.0,20.5629,20.578,20.4652,20.5479,1569300.0
2012-07-17 15:50:00,27.34,27.38,27.32,27.37,2399300.0,20.5479,20.578,20.5329,20.5704,2399300.0
2012-07-18 09:30:00,27.19,27.33,27.13,27.14,1371600.0,20.4352,20.5404,20.3901,20.3976,1371600.0
2012-07-18 09:40:00,27.15,27.25,27.11,27.16,1038500.0,20.4051,20.4803,20.375,20.4126,1038500.0
2012-07-18 09:50:00,27.16,27.27,27.15,27.2,1199300.0,20.4126,20.4953,20.4051,20.4427,1199300.0
2012-07-18 10:00:00,27.2,27.4,27.16,27.36,1578700.0,20.4427,20.593,20.4126,20.5629,1578700.0
2012-07-18 10:10:00,27.36,27.48,27.33,27.35,946600.0,20.5629,20.6531,20.5404,20.5554,946600.0
2012-07-18 10:20:00,27.35,27.35,27.23,27.3,1045000.0,20.5554,20.5554,20.4652,20.5178,1045000.0
2012-07-18 10:30:00,27.31,27.4,27.25,27.39,970400.0,20.5253,20.593,20.4803,20.5855,970400.0
2012-07-18 10:40:00,27.39,27.45,27.38,27.43,524100.0,20.5855,20.6306,20.578,20.6155,524100.0
2012-07-18 10:50:00,27.42,27.5,27.41,27.46,664600.0,20.608,20.6681,20.6005,20.6381,664600.0
2012-07-18 11:00:00,27.47,27.47,27.37,27.4,549200.0,20.6456,20.6456,20.5704,20.593,549200.0
2012-07-18 11:10:00,27.39,27.41,27.28,27.32,815200.0,20.5855,20.6005,20.5028,20.5329,815200.0
2012-07-18 11:20:00,27.31,27.36,27.31,27.35,491200.0,20.5253,20.5629,20.5253,20.5554,491200.0
2012-07-18 11:30:00,27.35,27.45,27.35,27.42,517300.0,20.5554,20.6306,20.5554,20.608,517300.0
2012-07-18 11:40:00,27.4,27.42,27.31,27.32,492200.0,20.593,20.608,20.5253,20.5329,492200.0
2012-07-18 11:50:00,27.32,27.35,27.31,27.32,476000.0,20.5329,20.5554,20.5253,20.5329,476000.0
2012-07-18 12:00:00,27.32,27.35,27.27,27.34,805100.0,20.5329,20.5554,20.4953,20.5479,805100.0
2012-07-18 12:10:00,27.34,27.39,27.31,27.38,562400.0,20.5479,20.5855,20.5253,20.578,562400.0
2012-07-18 12:20:00,27.37,27.42,27.32,27.35,733800.0,20.5704,20.608,20.5329,20.5554,733800.0
2012-07-18 12:30:00,27.35,27.38,27.32,27.34,231200.0,20.5554,20.578,20.5329,20.5479,231200.0
2012-07-18 12:40:00,27.33,27.36,27.33,27.34,181800.0,20.5404,20.5629,20.5404,20.5479,181800.0
2012-07-18 12:50:00,27.34,27.35,27.32,27.33,75700.0,20.5479,20.5554,20.5329,20.5404,75700.0
2012-07-18 13:00:00,27.34,27.36,27.33,27.33,239700.0,20.5479,20.5629,20.5404,20.5404,239700.0
2012-07-18 13:10:00,27.33,27.35,27.33,27.35,102800.0,20.5404,20.5554,20.5404,20.5554,102800.0
2012-07-18 13:20:00,27.34,27.35,27.34,27.35,176500.0,20.5479,20.5554,20.5479,20.5554,176500.0
2012-07-18 13:30:00,27.34,27.35,27.21,27.23,836400.0,20.5479,20.5554,20.4502,20.4652,836400.0
2012-07-18 13:40:00,27.23,27.28,27.21,27.24,854300.0,20.4652,20.5028,20.4502,20.4727,854300.0
2012-07-18 13:50:00,27.25,27.26,27.16,27.18,1035400.0,20.4803,20.4878,20.4126,20.4276,1035400.0
2012-07-18 14:00:00,27.19,27.21,27.12,27.14,669900.0,20.4352,20.4502,20.3826,20.3976,669900.0
2012-07-18 14:10:00,27.13,27.17,27.13,27.16,482300.0,20.3901,20.4201,20.3901,20.4126,482300.0
2012-07-18 14:20:00,27.16,27.21,27.16,27.18,413600.0,20.4126,20.4502,20.4126,20.4276,413600.0
2012-07-18 14:30:00,27.17,27.18,27.1,27.11,517700.0,20.4201,20.4276,20.3675,20.375,517700.0
2012-07-18 14:40:00,27.11,27.11,26.91,27.01,2727500.0,20.375,20.375,20.2247,20.2999,2727500.0
2012-07-18 14:50:00,27.02,27.09,26.98,27.06,776500.0,20.3074,20.36,20.2773,20.3375,776500.0
2012-07-18 15:00:00,27.07,27.09,27.03,27.04,462200.0,20.345,20.36,20.3149,20.3224,462200.0
2012-07-18 15:10:00,27.03,27.12,27.03,27.09,638000.0,20.3149,20.3826,20.3149,20.36,638000.0
2012-07-18 15:20:00,27.09,27.18,27.08,27.09,665100.0,20.36,20.4276,20.3525,20.36,665100.0
2012-07-18 15:30:00,27.1,27.17,27.09,27.13,647200.0,20.3675,20.4201,20.36,20.3901,647200.0
2012-07-18 15:40:00,27.12,27.16,27.07,27.08,1152300.0,20.3826,20.4126,20.345,20.3525,1152300.0
2012-07-18 15:50:00,27.08,27.1,27.02,27.09,2208500.0,20.3525,20.3675,20.3074,20.36,2208500.0
2012-07-19 09:30:00,27.16,27.17,26.91,27.16,1446400.0,20.4126,20.4201,20.2247,20.4126,1446400.0
2012-07-19 09:40:00,27.16,27.19,27.05,27.16,902400.0,20.4126,20.4352,20.3299,20.4126,902400.0
2012-07-19 09:50:00,27.16,27.35,27.14,27.33,1216500.0,20.4126,20.5554,20.3976,20.5404,1216500.0
2012-07-19 10:00:00,27.32,27.32,27.09,27.15,1416500.0,20.5329,20.5329,20.36,20.4051,1416500.0
2012-07-19 10:10:00,27.15,27.16,27.02,27.12,708000.0,20.4051,20.4126,20.3074,20.3826,708000.0
2012-07-19 10:20:00,27.12,27.18,27.05,27.06,508200.0,20.3826,20.4276,20.3299,20.3375,508200.0
2012-07-19 10:30:00,27.06,27.11,27.0,27.01,587700.0,20.3375,20.375,20.2924,20.2999,587700.0
2012-07-19 10:40:00,27.0,27.12,26.98,27.1,613500.0,20.2924,20.3826,20.2773,20.3675,613500.0
2012-07-19 10:50:00,27.1,27.14,27.06,27.08,563800.0,20.3675,20.3976,20.3375,20.3525,563800.0
2012-07-19 11:00:00,27.09,27.21,27.09,27.14,785600.0,20.36,20.4502,20.36,20.3976,785600.0
2012-07-19 11:10:00,27.15,27.17,27.11,27.12,251300.0,20.4051,20.4201,20.375,20.3826,251300.0
2012-07-19 11:20:00,27.11,27.14,27.08,27.14,377700.0,20.375,20.3976,20.3525,20.3976,377700.0
2012-07-19 11:30:00,27.14,27.16,27.05,27.07,592600.0,20.3976,20.4126,20.3299,20.345,592600.0
2012-07-19 11:40:00,27.07,27.07,26.95,26.98,540400.0,20.345,20.345,20.2548,20.2773,540400.0
2012-07-19 11:50:00,26.98,27.01,26.96,26.99,433600.0,20.2773,20.2999,20.2623,20.2848,433600.0
2012-07-19 12:00:00,27.0,27.04,26.96,26.98,367300.0,20.2924,20.3224,20.2623,20.2773,367300.0
2012-07-19 12:10:00,26.98,27.05,26.96,27.04,484000.0,20.2773,20.3299,20.2623,20.3224,484000.0
2012-07-19 12:20:00,27.05,27.05,26.92,26.97,971900.0,20.3299,20.3299,20.2322,20.2698,971900.0
2012-07-19 12:30:00,26.96,26.97,26.63,26.69,2068900.0,20.2623,20.2698,20.0143,20.0594,2068900.0
2012-07-19 12:40:00,26.68,26.78,26.65,26.66,949400.0,20.0519,20.127,20.0293,20.0368,949400.0
2012-07-19 12:50:00,26.67,26.67,26.52,26.55,1522900.0,20.0443,20.0443,19.9316,19.9542,1522900.0
2012-07-19 13:00:00,26.54,26.66,26.54,26.63,612900.0,19.9466,20.0368,19.9466,20.0143,612900.0
2012-07-19 13:10:00,26.63,26.69,26.62,26.66,649700.0,20.0143,20.0594,20.0068,20.0368,649700.0
2012-07-19 13:20:00,26.66,26.7,26.64,26.68,677300.0,20.0368,20.0669,20.0218,20.0519,677300.0
2012-07-19 13:30:00,26.68,26.69,26.63,26.64,868900.0,20.0519,20.0594,20.0143,20.0218,868900.0
2012-07-19 13:40:00,26.65,26.66,26.55,26.59,1119100.0,20.0293,20.0368,19.9542,19.9842,1119100.0
2012-07-19 13:50:00,26.58,26.63,26.53,26.61,737500.0,19.9767,20.0143,19.9391,19.9993,737500.0
2012-07-19 14:00:00,26.61,26.65,26.54,26.58,808500.0,19.9993,20.0293,19.9466,19.9767,808500.0
2012-07-19 14:10:00,26.59,26.63,26.49,26.52,961600.0,19.9842,20.0143,19.9091,19.9316,961600.0
2012-07-19 14:20:00,26.53,26.55,26.45,26.46,606400.0,19.9391,19.9542,19.879,19.8865,606400.0
2012-07-19 14:30:00,26.47,26.65,26.46,26.65,819300.0,19.894,20.0293,19.8865,20.0293,819300.0
2012-07-19 14:40:00,26.64,26.67,26.52,26.54,502100.0,20.0218,20.0443,19.9316,19.9466,502100.0
2012-07-19 14:50:00,26.54,26.58,26.52,26.55,279800.0,19.9466,19.9767,19.9316,19.9542,279800.0
2012-07-19 15:00:00,26.56,26.56,26.47,26.5,437600.0,19.9617,19.9617,19.894,19.9166,437600.0
2012-07-19 15:10:00,26.51,26.6,26.5,26.6,630000.0,19.9241,19.9917,19.9166,19.9917,630000.0
2012-07-19 15:20:00,26.6,26.6,26.53,26.56,461300.0,19.9917,19.9917,19.9391,19.9617,461300.0
2012-07-19 15:30:00,26.56,26.6,26.54,26.58,454300.0,19.9617,19.9917,19.9466,19.9767,454300.0
2012-07-19 15:40:00,26.59,26.69,26.58,26.68,1044100.0,19.9842,20.0594,19.9767,20.0519,1044100.0
2012-07-19 15:50:00,26.68,26.68,26.55,26.59,2140600.0,20.0519,20.0519,19.9542,19.9842,2140600.0
2012-07-20 09:30:00,26.26,26.26,26.0,26.15,3770400.0,19.7362,19.7362,19.5408,19.6535,3770400.0
2012-07-20 09:40:00,26.15,26.18,25.91,25.92,1798100.0,19.6535,19.6761,19.4732,19.4807,1798100.0
2012-07-20 09:50:00,25.93,26.09,25.92,26.07,1247900.0,19.4882,19.6084,19.4807,19.5934,1247900.0
2012-07-20 10:00:00,26.08,26.08,26.01,26.06,1209200.0,19.6009,19.6009,19.5483,19.5859,1209200.0
2012-07-20 10:10:00,26.06,26.07,25.95,25.98,946300.0,19.5859,19.5934,19.5032,19.5258,946300.0
2012-07-20 10:20:00,25.98,26.05,25.98,26.04,791700.0,19.5258,19.5784,19.5258,19.5709,791700.0
2012-07-20 10:30:00,26.05,26.05,25.95,26.02,1108400.0,19.5784,19.5784,19.5032,19.5558,1108400.0
2012-07-20 10:40:00,26.02,26.05,25.96,26.01,987400.0,19.5558,19.5784,19.5107,19.5483,987400.0
2012-07-20 10:50:00,26.01,26.06,25.98,25.99,910800.0,19.5483,19.5859,19.5258,19.5333,910800.0
2012-07-20 11:00:00,26.0,26.03,25.97,25.98,661200.0,19.5408,19.5633,19.5182,19.5258,661200.0
2012-07-20 11:10:00,25.99,26.02,25.96,25.99,822300.0,19.5333,19.5558,19.5107,19.5333,822300.0
2012-07-20 11:20:00,25.99,26.03,25.95,26.02,629400.0,19.5333,19.5633,19.5032,19.5558,629400.0
2012-07-20 11:30:00,26.02,26.03,25.98,25.98,337000.0,19.5558,19.5633,19.5258,19.5258,337000.0
2012-07-20 11:40:00,25.99,26.01,25.97,25.99,457700.0,19.5333,19.5483,19.5182,19.5333,457700.0
2012-07-20 11:50:00,26.0,26.02,25.96,25.97,366100.0,19.5408,19.5558,19.5107,19.5182,366100.0
2012-07-20 12:00:00,25.97,25.98,25.9,25.92,519200.0,19.5182,19.5258,19.4656,19.4807,519200.0
2012-07-20 12:10:00,25.92,25.94,25.86,25.89,515400.0,19.4807,19.4957,19.4356,19.4581,515400.0
2012-07-20 12:20:00,25.89,25.91,25.85,25.88,414500.0,19.4581,19.4732,19.4281,19.4506,414500.0
2012-07-20 12:30:00,25.88,25.89,25.85,25.87,407600.0,19.4506,19.4581,19.4281,19.4431,407600.0
2012-07-20 12:40:00,25.87,25.9,25.87,25.89,181300.0,19.4431,19.4656,19.4431,19.4581,181300.0
2012-07-20 12:50:00,25.9,25.94,25.88,25.94,595400.0,19.4656,19.4957,19.4506,19.4957,595400.0
2012-07-20 13:00:00,25.94,25.99,25.93,25.97,821800.0,19.4957,19.5333,19.4882,19.5182,821800.0
2012-07-20 13:10:00,25.97,25.98,25.9,25.97,959700.0,19.5182,19.5258,19.4656,19.5182,959700.0
2012-07-20 13:20:00,25.97,25.97,25.94,25.97,649600.0,19.5182,19.5182,19.4957,19.5182,649600.0
2012-07-20 13:30:00,25.96,25.98,25.93,25.96,269800.0,19.5107,19.5258,19.4882,19.5107,269800.0
2012-07-20 13:40:00,25.96,25.96,25.92,25.92,209400.0,19.5107,19.5107,19.4807,19.4807,209400.0
2012-07-20 13:50:00,25.92,25.95,25.86,25.89,447500.0,19.4807,19.5032,19.4356,19.4581,447500.0
2012-07-20 14:00:00,25.88,25.93,25.87,25.9,254700.0,19.4506,19.4882,19.4431,19.4656,254700.0
2012-07-20 14:10:00,25.91,25.97,25.9,25.97,274800.0,19.4732,19.5182,19.4656,19.5182,274800.0
2012-07-20 14:20:00,25.96,25.98,25.92,25.94,294600.0,19.5107,19.5258,19.4807,19.4957,294600.0
2012-07-20 14:30:00,25.93,25.94,25.87,25.87,463400.0,19.4882,19.4957,19.4431,19.4431,463400.0
2012-07-20 14:40:00,25.88,25.89,25.86,25.89,334900.0,19.4506,19.4581,19.4356,19.4581,334900.0
2012-07-20 14:50:00,25.89,25.92,25.87,25.89,536200.0,19.4581,19.4807,19.4431,19.4581,536200.0
2012-07-20 15:00:00,25.89,25.92,25.88,25.91,259000.0,19.4581,19.4807,19.4506,19.4732,259000.0
2012-07-20 15:10:00,25.91,25.93,25.9,25.93,440400.0,19.4732,19.4882,19.4656,19.4882,440400.0
2012-07-20 15:20:00,25.93,25.93,25.9,25.91,359700.0,19.4882,19.4882,19.4656,19.4732,359700.0
2012-07-20 15:30:00,25.91,25.91,25.85,25.87,805600.0,19.4732,19.4732,19.4281,19.4431,805600.0
2012-07-20 15:40:00,25.86,25.88,25.85,25.87,908200.0,19.4356,19.4506,19.4281,19.4431,908200.0
2012-07-20 15:50:00,25.87,25.9,25.85,25.87,2380100.0,19.4431,19.4656,19.4281,19.4431,2380100.0
2012-07-23 09:30:00,25.09,25.36,25.06,25.27,3025600.0,18.8569,19.0598,18.8343,18.9921,3025600.0
2012-07-23 09:40:00,25.26,25.35,25.14,25.17,1727000.0,18.9846,19.0523,18.8944,18.917,1727000.0
2012-07-23 09:50:00,25.17,25.19,25.1,25.15,1482000.0,18.917,18.932,18.8644,18.902,1482000.0
2012-07-23 10:00:00,25.15,25.15,25.02,25.03,2024800.0,18.902,18.902,18.8043,18.8118,2024800.0
2012-07-23 10:10:00,25.02,25.08,25.01,25.08,969800.0,18.8043,18.8493,18.7967,18.8493,969800.0
2012-07-23 10:20:00,25.08,25.11,25.05,25.07,958900.0,18.8493,18.8719,18.8268,18.8418,958900.0
2012-07-23 10:30:00,25.07,25.14,25.04,25.11,1212300.0,18.8418,18.8944,18.8193,18.8719,1212300.0
2012-07-23 10:40:00,25.11,25.22,25.11,25.18,1374100.0,18.8719,18.9546,18.8719,18.9245,1374100.0
2012-07-23 10:50:00,25.18,25.23,25.11,25.16,965000.0,18.9245,18.9621,18.8719,18.9095,965000.0
2012-07-23 11:00:00,25.15,25.22,25.14,25.16,1107700.0,18.902,18.9546,18.8944,18.9095,1107700.0
2012-07-23 11:10:00,25.16,25.22,25.1,25.12,1086800.0,18.9095,18.9546,18.8644,18.8794,1086800.0
2012-07-23 11:20:00,25.12,25.22,25.06,25.22,1040400.0,18.8794,18.9546,18.8343,18.9546,1040400.0
2012-07-23 11:30:00,25.21,25.22,25.12,25.18,825000.0,18.9471,18.9546,18.8794,18.9245,825000.0
2012-07-23 11:40:00,25.19,25.21,25.18,25.2,753800.0,18.932,18.9471,18.9245,18.9395,753800.0
2012-07-23 11:50:00,25.2,25.29,25.2,25.22,612200.0,18.9395,19.0072,18.9395,18.9546,612200.0
2012-07-23 12:00:00,25.22,25.23,25.19,25.21,541000.0,18.9546,18.9621,18.932,18.9471,541000.0
2012-07-23 12:10:00,25.21,25.23,25.15,25.16,558700.0,18.9471,18.9621,18.902,18.9095,558700.0
2012-07-23 12:20:00,25.15,25.2,25.15,25.19,273200.0,18.902,18.9395,18.902,18.932,273200.0
2012-07-23 12:30:00,25.19,25.21,25.13,25.21,844300.0,18.932,18.9471,18.8869,18.9471,844300.0
2012-07-23 12:40:00,25.21,25.24,25.17,25.23,556500.0,18.9471,18.9696,18.917,18.9621,556500.0
2012-07-23 12:50:00,25.23,25.26,25.2,25.21,375000.0,18.9621,18.9846,18.9395,18.9471,375000.0
2012-07-23 13:00:00,25.22,25.24,25.18,25.2,424500.0,18.9546,18.9696,18.9245,18.9395,424500.0
2012-07-23 13:10:00,25.21,25.25,25.2,25.21,857200.0,18.9471,18.9771,18.9395,18.9471,857200.0
2012-07-23 13:20:00,25.2,25.28,25.19,25.26,363200.0,18.9395,18.9997,18.932,18.9846,363200.0
2012-07-23 13:30:00,25.27,25.34,25.26,25.28,597100.0,18.9921,19.0448,18.9846,18.9997,597100.0
2012-07-23 13:40:00,25.28,25.35,25.27,25.32,552500.0,18.9997,19.0523,18.9921,19.0297,552500.0
2012-07-23 13:50:00,25.32,25.32,25.24,25.24,440200.0,19.0297,19.0297,18.9696,18.9696,440200.0
2012-07-23 14:00:00,25.24,25.32,25.24,25.32,671400.0,18.9696,19.0297,18.9696,19.0297,671400.0
2012-07-23 14:10:00,25.32,25.41,25.3,25.36,934700.0,19.0297,19.0974,19.0147,19.0598,934700.0
2012-07-23 14:20:00,25.35,25.36,25.3,25.3,467500.0,19.0523,19.0598,19.0147,19.0147,467500.0
2012-07-23 14:30:00,25.32,25.35,25.29,25.3,359000.0,19.0297,19.0523,19.0072,19.0147,359000.0
2012-07-23 14:40:00,25.3,25.33,25.28,25.3,393600.0,19.0147,19.0372,18.9997,19.0147,393600.0
2012-07-23 14:50:00,25.3,25.3,25.25,25.27,420500.0,19.0147,19.0147,18.9771,18.9921,420500.0
2012-07-23 15:00:00,25.26,25.26,25.19,25.23,735600.0,18.9846,18.9846,18.932,18.9621,735600.0
2012-07-23 15:10:00,25.22,25.29,25.21,25.26,666900.0,18.9546,19.0072,18.9471,18.9846,666900.0
2012-07-23 15:20:00,25.26,25.42,25.25,25.36,1043100.0,18.9846,19.1049,18.9771,19.0598,1043100.0
2012-07-23 15:30:00,25.36,25.39,25.31,25.34,936800.0,19.0598,19.0823,19.0222,19.0448,936800.0
2012-07-23 15:40:00,25.33,25.39,25.27,25.39,1477100.0,19.0372,19.0823,18.9921,19.0823,1477100.0
2012-07-23 15:50:00,25.39,25.41,25.31,25.33,2493900.0,19.0823,19.0974,19.0222,19.0372,2493900.0
2012-07-24 09:30:00,25.44,25.49,25.34,25.37,947700.0,19.1199,19.1575,19.0448,19.0673,947700.0
2012-07-24 09:40:00,25.37,25.49,25.36,25.39,814700.0,19.0673,19.1575,19.0598,19.0823,814700.0
2012-07-24 09:50:00,25.39,25.44,25.23,25.24,884000.0,19.0823,19.1199,18.9621,18.9696,884000.0
2012-07-24 10:00:00,25.24,25.32,25.12,25.19,1064500.0,18.9696,19.0297,18.8794,18.932,1064500.0
2012-07-24 10:10:00,25.19,25.24,25.08,25.09,1000900.0,18.932,18.9696,18.8493,18.8569,1000900.0
2012-07-24 10:20:00,25.08,25.09,25.03,25.06,1126600.0,18.8493,18.8569,18.8118,18.8343,1126600.0
2012-07-24 10:30:00,25.06,25.15,25.05,25.11,538800.0,18.8343,18.902,18.8268,18.8719,538800.0
2012-07-24 10:40:00,25.12,25.14,25.04,25.05,865900.0,18.8794,18.8944,18.8193,18.8268,865900.0
2012-07-24 10:50:00,25.04,25.12,25.04,25.07,442800.0,18.8193,18.8794,18.8193,18.8418,442800.0
2012-07-24 11:00:00,25.07,25.09,25.04,25.05,858300.0,18.8418,18.8569,18.8193,18.8268,858300.0
2012-07-24 11:10:00,25.04,25.14,25.03,25.12,552500.0,18.8193,18.8944,18.8118,18.8794,552500.0
2012-07-24 11:20:00,25.12,25.22,25.11,25.13,871400.0,18.8794,18.9546,18.8719,18.8869,871400.0
2012-07-24 11:30:00,25.13,25.15,25.04,25.05,931800.0,18.8869,18.902,18.8193,18.8268,931800.0
2012-07-24 11:40:00,25.05,25.08,25.01,25.07,915700.0,18.8268,18.8493,18.7967,18.8418,915700.0
2012-07-24 11:50:00,25.06,25.1,25.03,25.05,612300.0,18.8343,18.8644,18.8118,18.8268,612300.0
2012-07-24 12:00:00,25.05,25.05,25.0,25.01,1109000.0,18.8268,18.8268,18.7892,18.7967,1109000.0
2012-07-24 12:10:00,25.02,25.03,25.0,25.01,846600.0,18.8043,18.8118,18.7892,18.7967,846600.0
2012-07-24 12:20:00,25.0,25.01,24.91,24.97,2425000.0,18.7892,18.7967,18.7216,18.7667,2425000.0
2012-07-24 12:30:00,24.96,25.08,24.95,25.03,762800.0,18.7592,18.8493,18.7516,18.8118,762800.0
2012-07-24 12:40:00,25.04,25.08,25.03,25.04,464500.0,18.8193,18.8493,18.8118,18.8193,464500.0
2012-07-24 12:50:00,25.04,25.15,25.02,25.15,509900.0,18.8193,18.902,18.8043,18.902,509900.0
2012-07-24 13:00:00,25.15,25.15,25.07,25.08,455900.0,18.902,18.902,18.8418,18.8493,455900.0
2012-07-24 13:10:00,25.08,25.15,25.07,25.09,436400.0,18.8493,18.902,18.8418,18.8569,436400.0
2012-07-24 13:20:00,25.08,25.1,25.05,25.08,301300.0,18.8493,18.8644,18.8268,18.8493,301300.0
2012-07-24 13:30:00,25.07,25.08,25.04,25.05,378500.0,18.8418,18.8493,18.8193,18.8268,378500.0
2012-07-24 13:40:00,25.05,25.06,25.02,25.02,213200.0,18.8268,18.8343,18.8043,18.8043,213200.0
2012-07-24 13:50:00,25.02,25.07,25.02,25.04,365300.0,18.8043,18.8418,18.8043,18.8193,365300.0
2012-07-24 14:00:00,25.05,25.05,25.01,25.04,389300.0,18.8268,18.8268,18.7967,18.8193,389300.0
2012-07-24 14:10:00,25.03,25.06,25.01,25.02,468400.0,18.8118,18.8343,18.7967,18.8043,468400.0
2012-07-24 14:20:00,25.03,25.03,24.96,24.96,1119200.0,18.8118,18.8118,18.7592,18.7592,1119200.0
2012-07-24 14:30:00,24.96,25.06,24.92,25.04,908500.0,18.7592,18.8343,18.7291,18.8193,908500.0
2012-07-24 14:40:00,25.04,25.08,25.03,25.05,534900.0,18.8193,18.8493,18.8118,18.8268,534900.0
2012-07-24 14:50:00,25.05,25.05,24.99,25.03,512300.0,18.8268,18.8268,18.7817,18.8118,512300.0
2012-07-24 15:00:00,25.04,25.04,24.95,24.95,630000.0,18.8193,18.8193,18.7516,18.7516,630000.0
2012-07-24 15:10:00,24.95,24.98,24.92,24.94,812600.0,18.7516,18.7742,18.7291,18.7441,812600.0
2012-07-24 15:20:00,24.94,25.13,24.93,25.13,976600.0,18.7441,18.8869,18.7366,18.8869,976600.0
2012-07-24 15:30:00,25.12,25.17,25.05,25.16,1419000.0,18.8794,18.917,18.8268,18.9095,1419000.0
2012-07-24 15:40:00,25.16,25.19,25.07,25.11,1857100.0,18.9095,18.932,18.8418,18.8719,1857100.0
2012-07-24 15:50:00,25.11,25.27,25.09,25.24,3011900.0,18.8719,18.9921,18.8569,18.9696,3011900.0
2012-07-25 09:30:00,25.48,25.85,25.46,25.85,2776400.0,19.15,19.4281,19.1349,19.4281,2776400.0
2012-07-25 09:40:00,25.84,25.84,25.67,25.73,1604500.0,19.4205,19.4205,19.2928,19.3379,1604500.0
2012-07-25 09:50:00,25.73,25.74,25.6,25.72,1296000.0,19.3379,19.3454,19.2402,19.3304,1296000.0
2012-07-25 10:00:00,25.71,25.71,25.55,25.61,1288500.0,19.3228,19.3228,19.2026,19.2477,1288500.0
2012-07-25 10:10:00,25.62,25.77,25.6,25.71,887000.0,19.2552,19.3679,19.2402,19.3228,887000.0
2012-07-25 10:20:00,25.71,25.75,25.67,25.72,680400.0,19.3228,19.3529,19.2928,19.3304,680400.0
2012-07-25 10:30:00,25.72,25.72,25.64,25.68,853900.0,19.3304,19.3304,19.2702,19.3003,853900.0
2012-07-25 10:40:00,25.68,25.74,25.66,25.68,825300.0,19.3003,19.3454,19.2853,19.3003,825300.0
2012-07-25 10:50:00,25.68,25.68,25.54,25.57,1073300.0,19.3003,19.3003,19.1951,19.2176,1073300.0
2012-07-25 11:00:00,25.57,25.62,25.56,25.61,448700.0,19.2176,19.2552,19.2101,19.2477,448700.0
2012-07-25 11:10:00,25.6,25.68,25.6,25.67,559800.0,19.2402,19.3003,19.2402,19.2928,559800.0
2012-07-25 11:20:00,25.67,25.74,25.66,25.67,798700.0,19.2928,19.3454,19.2853,19.2928,798700.0
2012-07-25 11:30:00,25.68,25.74,25.66,25.7,433200.0,19.3003,19.3454,19.2853,19.3153,433200.0
2012-07-25 11:40:00,25.7,25.73,25.68,25.7,660000.0,19.3153,19.3379,19.3003,19.3153,660000.0
2012-07-25 11:50:00,25.71,25.75,25.7,25.75,374800.0,19.3228,19.3529,19.3153,19.3529,374800.0
2012-07-25 12:00:00,25.74,25.79,25.71,25.71,543700.0,19.3454,19.383,19.3228,19.3228,543700.0
2012-07-25 12:10:00,25.71,25.73,25.69,25.71,431300.0,19.3228,19.3379,19.3078,19.3228,431300.0
2012-07-25 12:20:00,25.71,25.76,25.7,25.72,418400.0,19.3228,19.3604,19.3153,19.3304,418400.0
2012-07-25 12:30:00,25.71,25.8,25.7,25.8,440200.0,19.3228,19.3905,19.3153,19.3905,440200.0
2012-07-25 12:40:00,25.8,25.84,25.78,25.8,454600.0,19.3905,19.4205,19.3754,19.3905,454600.0
2012-07-25 12:50:00,25.8,25.81,25.76,25.77,286700.0,19.3905,19.398,19.3604,19.3679,286700.0
2012-07-25 13:00:00,25.77,25.92,25.77,25.91,872100.0,19.3679,19.4807,19.3679,19.4732,872100.0
2012-07-25 13:10:00,25.92,25.95,25.9,25.91,654700.0,19.4807,19.5032,19.4656,19.4732,654700.0
2012-07-25 13:20:00,25.91,26.06,25.9,26.0,1282400.0,19.4732,19.5859,19.4656,19.5408,1282400.0
2012-07-25 13:30:00,26.0,26.1,25.98,26.03,822300.0,19.5408,19.616,19.5258,19.5633,822300.0
2012-07-25 13:40:00,26.03,26.04,25.84,25.85,795400.0,19.5633,19.5709,19.4205,19.4281,795400.0
2012-07-25 13:50:00,25.85,25.92,25.85,25.9,521100.0,19.4281,19.4807,19.4281,19.4656,521100.0
2012-07-25 14:00:00,25.9,25.91,25.87,25.89,488800.0,19.4656,19.4732,19.4431,19.4581,488800.0
2012-07-25 14:10:00,25.89,25.92,25.87,25.9,641400.0,19.4581,19.4807,19.4431,19.4656,641400.0
2012-07-25 14:20:00,25.91,25.94,25.89,25.92,498500.0,19.4732,19.4957,19.4581,19.4807,498500.0
2012-07-25 14:30:00,25.92,25.96,25.89,25.91,541000.0,19.4807,19.5107,19.4581,19.4732,541000.0
2012-07-25 14:40:00,25.91,25.95,25.86,25.88,1148300.0,19.4732,19.5032,19.4356,19.4506,1148300.0
2012-07-25 14:50:00,25.89,25.93,25.88,25.89,1142200.0,19.4581,19.4882,19.4506,19.4581,1142200.0
2012-07-25 15:00:00,25.88,25.9,25.85,25.88,827400.0,19.4506,19.4656,19.4281,19.4506,827400.0
2012-07-25 15:10:00,25.89,25.89,25.71,25.71,1094100.0,19.4581,19.4581,19.3228,19.3228,1094100.0
2012-07-25 15:20:00,25.71,25.77,25.65,25.77,969000.0,19.3228,19.3679,19.2777,19.3679,969000.0
2012-07-25 15:30:00,25.78,25.8,25.73,25.8,1174700.0,19.3754,19.3905,19.3379,19.3905,1174700.0
2012-07-25 15:40:00,25.79,25.84,25.73,25.78,1587700.0,19.383,19.4205,19.3379,19.3754,1587700.0
2012-07-25 15:50:00,25.77,25.8,25.72,25.8,2286700.0,19.3679,19.3905,19.3304,19.3905,2286700.0
2012-07-26 09:30:00,26.47,26.52,26.26,26.36,2422300.0,19.894,19.9316,19.7362,19.8114,2422300.0
2012-07-26 09:40:00,26.37,26.37,26.07,26.1,1345000.0,19.8189,19.8189,19.5934,19.616,1345000.0
2012-07-26 09:50:00,26.1,26.2,26.1,26.1,759100.0,19.616,19.6911,19.616,19.616,759100.0
2012-07-26 10:00:00,26.1,26.18,26.05,26.16,1177900.0,19.616,19.6761,19.5784,19.661,1177900.0
2012-07-26 10:10:00,26.15,26.19,26.11,26.12,786000.0,19.6535,19.6836,19.6235,19.631,786000.0
2012-07-26 10:20:00,26.11,26.22,26.09,26.2,779400.0,19.6235,19.7061,19.6084,19.6911,779400.0
2012-07-26 10:30:00,26.19,26.25,26.09,26.13,957300.0,19.6836,19.7287,19.6084,19.6385,957300.0
2012-07-26 10:40:00,26.13,26.16,26.08,26.14,559000.0,19.6385,19.661,19.6009,19.646,559000.0
2012-07-26 10:50:00,26.14,26.17,26.09,26.12,583900.0,19.646,19.6686,19.6084,19.631,583900.0
2012-07-26 11:00:00,26.13,26.16,26.0,26.08,973500.0,19.6385,19.661,19.5408,19.6009,973500.0
2012-07-26 11:10:00,26.08,26.2,26.06,26.2,604000.0,19.6009,19.6911,19.5859,19.6911,604000.0
2012-07-26 11:20:00,26.2,26.22,26.15,26.19,571900.0,19.6911,19.7061,19.6535,19.6836,571900.0
2012-07-26 11:30:00,26.19,26.26,26.17,26.23,927100.0,19.6836,19.7362,19.6686,19.7137,927100.0
2012-07-26 11:40:00,26.22,26.23,26.16,26.19,614900.0,19.7061,19.7137,19.661,19.6836,614900.0
2012-07-26 11:50:00,26.18,26.2,26.14,26.19,317300.0,19.6761,19.6911,19.646,19.6836,317300.0
2012-07-26 12:00:00,26.18,26.2,26.14,26.2,321800.0,19.6761,19.6911,19.646,19.6911,321800.0
2012-07-26 12:10:00,26.2,26.27,26.17,26.26,404600.0,19.6911,19.7437,19.6686,19.7362,404600.0
2012-07-26 12:20:00,26.25,26.31,26.25,26.25,1163700.0,19.7287,19.7738,19.7287,19.7287,1163700.0
2012-07-26 12:30:00,26.26,26.3,26.23,26.28,307000.0,19.7362,19.7663,19.7137,19.7512,307000.0
2012-07-26 12:40:00,26.27,26.3,26.23,26.25,670600.0,19.7437,19.7663,19.7137,19.7287,670600.0
2012-07-26 12:50:00,26.25,26.32,26.24,26.31,572600.0,19.7287,19.7813,19.7212,19.7738,572600.0
2012-07-26 13:00:00,26.31,26.38,26.29,26.33,697500.0,19.7738,19.8264,19.7587,19.7888,697500.0
2012-07-26 13:10:00,26.33,26.33,26.24,26.25,539600.0,19.7888,19.7888,19.7212,19.7287,539600.0
2012-07-26 13:20:00,26.25,26.35,26.24,26.31,376500.0,19.7287,19.8038,19.7212,19.7738,376500.0
2012-07-26 13:30:00,26.3,26.33,26.26,26.28,344400.0,19.7663,19.7888,19.7362,19.7512,344400.0
2012-07-26 13:40:00,26.29,26.29,26.22,26.24,469700.0,19.7587,19.7587,19.7061,19.7212,469700.0
2012-07-26 13:50:00,26.23,26.24,26.2,26.22,593100.0,19.7137,19.7212,19.6911,19.7061,593100.0
2012-07-26 14:00:00,26.21,26.27,26.21,26.22,702900.0,19.6986,19.7437,19.6986,19.7061,702900.0
2012-07-26 14:10:00,26.22,26.23,26.18,26.19,191900.0,19.7061,19.7137,19.6761,19.6836,191900.0
2012-07-26 14:20:00,26.18,26.21,26.17,26.18,256300.0,19.6761,19.6986,19.6686,19.6761,256300.0
2012-07-26 14:30:00,26.18,26.24,26.18,26.23,312000.0,19.6761,19.7212,19.6761,19.7137,312000.0
2012-07-26 14:40:00,26.24,26.28,26.21,26.27,413500.0,19.7212,19.7512,19.6986,19.7437,413500.0
2012-07-26 14:50:00,26.27,26.31,26.25,26.26,283100.0,19.7437,19.7738,19.7287,19.7362,283100.0
2012-07-26 15:00:00,26.26,26.29,26.22,26.27,377200.0,19.7362,19.7587,19.7061,19.7437,377200.0
2012-07-26 15:10:00,26.27,26.36,26.26,26.34,634600.0,19.7437,19.8114,19.7362,19.7963,634600.0
2012-07-26 15:20:00,26.34,26.38,26.32,26.37,749400.0,19.7963,19.8264,19.7813,19.8189,749400.0
2012-07-26 15:30:00,26.36,26.4,26.33,26.38,777200.0,19.8114,19.8414,19.7888,19.8264,777200.0
2012-07-26 15:40:00,26.38,26.43,26.32,26.34,1185500.0,19.8264,19.864,19.7813,19.7963,1185500.0
2012-07-26 15:50:00,26.33,26.34,26.28,26.28,2043600.0,19.7888,19.7963,19.7512,19.7512,2043600.0
2012-07-27 09:30:00,26.65,26.75,26.41,26.41,1626900.0,20.0293,20.1045,19.8489,19.8489,1626900.0
2012-07-27 09:40:00,26.42,26.48,26.35,26.46,622600.0,19.8565,19.9015,19.8038,19.8865,622600.0
2012-07-27 09:50:00,26.45,26.5,26.39,26.39,716600.0,19.879,19.9166,19.8339,19.8339,716600.0
2012-07-27 10:00:00,26.39,26.64,26.39,26.55,1319500.0,19.8339,20.0218,19.8339,19.9542,1319500.0
2012-07-27 10:10:00,26.55,26.56,26.47,26.47,628800.0,19.9542,19.9617,19.894,19.894,628800.0
2012-07-27 10:20:00,26.47,26.49,26.38,26.39,498900.0,19.894,19.9091,19.8264,19.8339,498900.0
2012-07-27 10:30:00,26.39,26.46,26.39,26.43,529900.0,19.8339,19.8865,19.8339,19.864,529900.0
2012-07-27 10:40:00,26.43,26.49,26.42,26.49,359400.0,19.864,19.9091,19.8565,19.9091,359400.0
2012-07-27 10:50:00,26.48,26.75,26.48,26.74,2194600.0,19.9015,20.1045,19.9015,20.097,2194600.0
2012-07-27 11:00:00,26.74,26.84,26.7,26.78,1440300.0,20.097,20.1721,20.0669,20.127,1440300.0
2012-07-27 11:10:00,26.78,26.79,26.68,26.71,764500.0,20.127,20.1345,20.0519,20.0744,764500.0
2012-07-27 11:20:00,26.71,26.72,26.62,26.62,562300.0,20.0744,20.0819,20.0068,20.0068,562300.0
2012-07-27 11:30:00,26.62,26.68,26.62,26.63,424100.0,20.0068,20.0519,20.0068,20.0143,424100.0
2012-07-27 11:40:00,26.64,26.65,26.58,26.58,535800.0,20.0218,20.0293,19.9767,19.9767,535800.0
2012-07-27 11:50:00,26.58,26.6,26.52,26.53,329100.0,19.9767,19.9917,19.9316,19.9391,329100.0
2012-07-27 12:00:00,26.53,26.56,26.52,26.54,348900.0,19.9391,19.9617,19.9316,19.9466,348900.0
2012-07-27 12:10:00,26.55,26.57,26.54,26.57,377900.0,19.9542,19.9692,19.9466,19.9692,377900.0
2012-07-27 12:20:00,26.56,26.59,26.55,26.55,645200.0,19.9617,19.9842,19.9542,19.9542,645200.0
2012-07-27 12:30:00,26.55,26.58,26.53,26.56,520200.0,19.9542,19.9767,19.9391,19.9617,520200.0
2012-07-27 12:40:00,26.55,26.58,26.53,26.55,581700.0,19.9542,19.9767,19.9391,19.9542,581700.0
2012-07-27 12:50:00,26.55,26.56,26.53,26.55,242100.0,19.9542,19.9617,19.9391,19.9542,242100.0
2012-07-27 13:00:00,26.56,26.56,26.54,26.55,179700.0,19.9617,19.9617,19.9466,19.9542,179700.0
2012-07-27 13:10:00,26.55,26.57,26.54,26.55,188200.0,19.9542,19.9692,19.9466,19.9542,188200.0
2012-07-27 13:20:00,26.55,26.82,26.55,26.81,2386700.0,19.9542,20.1571,19.9542,20.1496,2386700.0
2012-07-27 13:30:00,26.81,27.15,26.79,27.13,2879900.0,20.1496,20.4051,20.1345,20.3901,2879900.0
2012-07-27 13:40:00,27.12,27.21,27.07,27.11,4200700.0,20.3826,20.4502,20.345,20.375,4200700.0
2012-07-27 13:50:00,27.1,27.25,27.09,27.23,1855500.0,20.3675,20.4803,20.36,20.4652,1855500.0
2012-07-27 14:00:00,27.22,27.24,27.08,27.21,2174700.0,20.4577,20.4727,20.3525,20.4502,2174700.0
2012-07-27 14:10:00,27.21,27.22,27.16,27.19,1165200.0,20.4502,20.4577,20.4126,20.4352,1165200.0
2012-07-27 14:20:00,27.18,27.23,27.1,27.13,1287800.0,20.4276,20.4652,20.3675,20.3901,1287800.0
2012-07-27 14:30:00,27.13,27.22,27.09,27.19,1171100.0,20.3901,20.4577,20.36,20.4352,1171100.0
2012-07-27 14:40:00,27.19,27.21,27.14,27.16,896900.0,20.4352,20.4502,20.3976,20.4126,896900.0
2012-07-27 14:50:00,27.16,27.29,27.15,27.26,1229600.0,20.4126,20.5103,20.4051,20.4878,1229600.0
2012-07-27 15:00:00,27.25,27.42,27.21,27.39,1646300.0,20.4803,20.608,20.4502,20.5855,1646300.0
2012-07-27 15:10:00,27.4,27.48,27.38,27.46,1705000.0,20.593,20.6531,20.578,20.6381,1705000.0
2012-07-27 15:20:00,27.46,27.54,27.43,27.54,2083800.0,20.6381,20.6982,20.6155,20.6982,2083800.0
2012-07-27 15:30:00,27.54,27.6,27.46,27.48,1952200.0,20.6982,20.7433,20.6381,20.6531,1952200.0
2012-07-27 15:40:00,27.49,27.56,27.42,27.42,2805900.0,20.6606,20.7132,20.608,20.608,2805900.0
2012-07-27 15:50:00,27.42,27.46,27.29,27.31,4106300.0,20.608,20.6381,20.5103,20.5253,4106300.0
2012-07-30 09:30:00,27.25,27.38,27.11,27.27,1498600.0,20.4803,20.578,20.375,20.4953,1498600.0
2012-07-30 09:40:00,27.26,27.28,27.0,27.0,1537000.0,20.4878,20.5028,20.2924,20.2924,1537000.0
2012-07-30 09:50:00,27.0,27.25,26.98,27.23,838400.0,20.2924,20.4803,20.2773,20.4652,838400.0
2012-07-30 10:00:00,27.23,27.25,27.12,27.14,694900.0,20.4652,20.4803,20.3826,20.3976,694900.0
2012-07-30 10:10:00,27.13,27.19,27.11,27.15,807900.0,20.3901,20.4352,20.375,20.4051,807900.0
2012-07-30 10:20:00,27.15,27.3,27.13,27.24,942100.0,20.4051,20.5178,20.3901,20.4727,942100.0
2012-07-30 10:30:00,27.24,27.27,27.16,27.25,487200.0,20.4727,20.4953,20.4126,20.4803,487200.0
2012-07-30 10:40:00,27.26,27.32,27.23,27.28,627400.0,20.4878,20.5329,20.4652,20.5028,627400.0
2012-07-30 10:50:00,27.28,27.31,27.17,27.19,706700.0,20.5028,20.5253,20.4201,20.4352,706700.0
2012-07-30 11:00:00,27.19,27.26,27.19,27.24,545700.0,20.4352,20.4878,20.4352,20.4727,545700.0
2012-07-30 11:10:00,27.24,27.29,27.19,27.2,704600.0,20.4727,20.5103,20.4352,20.4427,704600.0
2012-07-30 11:20:00,27.19,27.2,27.11,27.14,770700.0,20.4352,20.4427,20.375,20.3976,770700.0
2012-07-30 11:30:00,27.13,27.14,27.05,27.07,742400.0,20.3901,20.3976,20.3299,20.345,742400.0
2012-07-30 11:40:00,27.07,27.14,27.03,27.14,581200.0,20.345,20.3976,20.3149,20.3976,581200.0
2012-07-30 11:50:00,27.14,27.14,27.05,27.09,781700.0,20.3976,20.3976,20.3299,20.36,781700.0
2012-07-30 12:00:00,27.1,27.12,27.04,27.1,477600.0,20.3675,20.3826,20.3224,20.3675,477600.0
2012-07-30 12:10:00,27.09,27.11,27.05,27.07,341800.0,20.36,20.375,20.3299,20.345,341800.0
2012-07-30 12:20:00,27.07,27.08,27.02,27.03,702300.0,20.345,20.3525,20.3074,20.3149,702300.0
2012-07-30 12:30:00,27.03,27.06,27.02,27.03,631600.0,20.3149,20.3375,20.3074,20.3149,631600.0
2012-07-30 12:40:00,27.04,27.13,27.03,27.1,437100.0,20.3224,20.3901,20.3149,20.3675,437100.0
2012-07-30 12:50:00,27.1,27.14,27.08,27.12,472400.0,20.3675,20.3976,20.3525,20.3826,472400.0
2012-07-30 13:00:00,27.12,27.12,27.04,27.07,475900.0,20.3826,20.3826,20.3224,20.345,475900.0
2012-07-30 13:10:00,27.07,27.1,27.05,27.07,279300.0,20.345,20.3675,20.3299,20.345,279300.0
2012-07-30 13:20:00,27.07,27.11,27.05,27.07,408100.0,20.345,20.375,20.3299,20.345,408100.0
2012-07-30 13:30:00,27.07,27.15,27.07,27.09,317600.0,20.345,20.4051,20.345,20.36,317600.0
2012-07-30 13:40:00,27.09,27.11,27.07,27.07,195500.0,20.36,20.375,20.345,20.345,195500.0
2012-07-30 13:50:00,27.07,27.09,27.05,27.07,349100.0,20.345,20.36,20.3299,20.345,349100.0
2012-07-30 14:00:00,27.07,27.1,27.04,27.05,461200.0,20.345,20.3675,20.3224,20.3299,461200.0
2012-07-30 14:10:00,27.04,27.1,27.03,27.07,717100.0,20.3224,20.3675,20.3149,20.345,717100.0
2012-07-30 14:20:00,27.08,27.12,27.07,27.1,540700.0,20.3525,20.3826,20.345,20.3675,540700.0
2012-07-30 14:30:00,27.11,27.14,27.1,27.12,268700.0,20.375,20.3976,20.3675,20.3826,268700.0
2012-07-30 14:40:00,27.12,27.18,27.12,27.14,359200.0,20.3826,20.4276,20.3826,20.3976,359200.0
2012-07-30 14:50:00,27.14,27.17,27.12,27.16,460600.0,20.3976,20.4201,20.3826,20.4126,460600.0
2012-07-30 15:00:00,27.15,27.16,27.07,27.11,674000.0,20.4051,20.4126,20.345,20.375,674000.0
2012-07-30 15:10:00,27.1,27.13,27.07,27.11,485100.0,20.3675,20.3901,20.345,20.375,485100.0
2012-07-30 15:20:00,27.11,27.17,27.1,27.17,539600.0,20.375,20.4201,20.3675,20.4201,539600.0
2012-07-30 15:30:00,27.18,27.2,27.1,27.12,790100.0,20.4276,20.4427,20.3675,20.3826,790100.0
2012-07-30 15:40:00,27.11,27.17,27.1,27.11,963700.0,20.375,20.4201,20.3675,20.375,963700.0
2012-07-30 15:50:00,27.11,27.15,27.09,27.14,1496800.0,20.375,20.4051,20.36,20.3976,1496800.0
2012-07-31 09:30:00,26.98,27.13,26.76,26.98,1713700.0,20.2773,20.3901,20.112,20.2773,1713700.0
2012-07-31 09:40:00,26.98,27.07,26.86,26.97,1045300.0,20.2773,20.345,20.1871,20.2698,1045300.0
2012-07-31 09:50:00,26.97,26.98,26.9,26.96,643600.0,20.2698,20.2773,20.2172,20.2623,643600.0
2012-07-31 10:00:00,26.96,27.04,26.88,26.93,1154200.0,20.2623,20.3224,20.2022,20.2398,1154200.0
2012-07-31 10:10:00,26.93,27.05,26.89,27.02,607600.0,20.2398,20.3299,20.2097,20.3074,607600.0
2012-07-31 10:20:00,27.01,27.09,27.0,27.01,578200.0,20.2999,20.36,20.2924,20.2999,578200.0
2012-07-31 10:30:00,27.01,27.06,26.99,27.03,457600.0,20.2999,20.3375,20.2848,20.3149,457600.0
2012-07-31 10:40:00,27.03,27.09,26.99,27.05,526300.0,20.3149,20.36,20.2848,20.3299,526300.0
2012-07-31 10:50:00,27.04,27.15,27.03,27.11,608800.0,20.3224,20.4051,20.3149,20.375,608800.0
2012-07-31 11:00:00,27.12,27.15,27.02,27.07,569700.0,20.3826,20.4051,20.3074,20.345,569700.0
2012-07-31 11:10:00,27.06,27.19,27.06,27.19,435200.0,20.3375,20.4352,20.3375,20.4352,435200.0
2012-07-31 11:20:00,27.19,27.25,27.18,27.23,567600.0,20.4352,20.4803,20.4276,20.4652,567600.0
2012-07-31 11:30:00,27.22,27.23,27.18,27.2,250100.0,20.4577,20.4652,20.4276,20.4427,250100.0
2012-07-31 11:40:00,27.2,27.21,27.17,27.19,262300.0,20.4427,20.4502,20.4201,20.4352,262300.0
2012-07-31 11:50:00,27.18,27.24,27.18,27.21,250600.0,20.4276,20.4727,20.4276,20.4502,250600.0
2012-07-31 12:00:00,27.21,27.22,27.1,27.12,430400.0,20.4502,20.4577,20.3675,20.3826,430400.0
2012-07-31 12:10:00,27.12,27.16,27.03,27.12,813100.0,20.3826,20.4126,20.3149,20.3826,813100.0
2012-07-31 12:20:00,27.13,27.13,27.04,27.06,231700.0,20.3901,20.3901,20.3224,20.3375,231700.0
2012-07-31 12:30:00,27.05,27.06,27.0,27.02,405700.0,20.3299,20.3375,20.2924,20.3074,405700.0
2012-07-31 12:40:00,27.02,27.05,26.93,26.95,310100.0,20.3074,20.3299,20.2398,20.2548,310100.0
2012-07-31 12:50:00,26.94,27.02,26.92,27.01,379900.0,20.2473,20.3074,20.2322,20.2999,379900.0
2012-07-31 13:00:00,27.01,27.08,26.98,27.06,363000.0,20.2999,20.3525,20.2773,20.3375,363000.0
2012-07-31 13:10:00,27.07,27.09,27.03,27.04,230800.0,20.345,20.36,20.3149,20.3224,230800.0
2012-07-31 13:20:00,27.05,27.07,27.03,27.06,173300.0,20.3299,20.345,20.3149,20.3375,173300.0
2012-07-31 13:30:00,27.07,27.11,27.05,27.06,209600.0,20.345,20.375,20.3299,20.3375,209600.0
2012-07-31 13:40:00,27.06,27.07,27.02,27.03,200000.0,20.3375,20.345,20.3074,20.3149,200000.0
2012-07-31 13:50:00,27.03,27.05,27.01,27.03,608400.0,20.3149,20.3299,20.2999,20.3149,608400.0
2012-07-31 14:00:00,27.03,27.09,27.02,27.05,394600.0,20.3149,20.36,20.3074,20.3299,394600.0
2012-07-31 14:10:00,27.05,27.1,27.05,27.05,227900.0,20.3299,20.3675,20.3299,20.3299,227900.0
2012-07-31 14:20:00,27.05,27.12,27.05,27.09,569200.0,20.3299,20.3826,20.3299,20.36,569200.0
2012-07-31 14:30:00,27.08,27.13,27.08,27.09,300500.0,20.3525,20.3901,20.3525,20.36,300500.0
2012-07-31 14:40:00,27.09,27.15,27.08,27.12,222100.0,20.36,20.4051,20.3525,20.3826,222100.0
2012-07-31 14:50:00,27.12,27.15,27.08,27.08,452800.0,20.3826,20.4051,20.3525,20.3525,452800.0
2012-07-31 15:00:00,27.09,27.1,27.05,27.09,367400.0,20.36,20.3675,20.3299,20.36,367400.0
2012-07-31 15:10:00,27.09,27.17,27.07,27.16,490800.0,20.36,20.4201,20.345,20.4126,490800.0
2012-07-31 15:20:00,27.17,27.23,27.15,27.22,672900.0,20.4201,20.4652,20.4051,20.4577,672900.0
2012-07-31 15:30:00,27.22,27.27,27.2,27.22,894100.0,20.4577,20.4953,20.4427,20.4577,894100.0
2012-07-31 15:40:00,27.21,27.25,27.12,27.14,1515800.0,20.4502,20.4803,20.3826,20.3976,1515800.0
2012-07-31 15:50:00,27.14,27.2,27.12,27.12,2248900.0,20.3976,20.4427,20.3826,20.3826,2248900.0
2012-08-01 09:30:00,27.3,27.34,26.89,26.99,4218000.0,20.5178,20.5479,20.2097,20.2848,4218000.0
2012-08-01 09:40:00,26.99,27.04,26.7,26.79,4028500.0,20.2848,20.3224,20.0669,20.1345,4028500.0
2012-08-01 09:50:00,26.8,26.84,26.5,26.7,4750200.0,20.142,20.1721,19.9166,20.0669,4750200.0
2012-08-01 10:00:00,26.7,26.93,26.66,26.81,1700000.0,20.0669,20.2398,20.0368,20.1496,1700000.0
2012-08-01 10:10:00,26.81,26.86,26.6,26.62,1067600.0,20.1496,20.1871,19.9917,20.0068,1067600.0
2012-08-01 10:20:00,26.62,26.79,26.61,26.78,666000.0,20.0068,20.1345,19.9993,20.127,666000.0
2012-08-01 10:30:00,26.78,26.85,26.73,26.83,684500.0,20.127,20.1796,20.0894,20.1646,684500.0
2012-08-01 10:40:00,26.83,26.91,26.8,26.86,776900.0,20.1646,20.2247,20.142,20.1871,776900.0
2012-08-01 10:50:00,26.87,26.9,26.8,26.84,526900.0,20.1947,20.2172,20.142,20.1721,526900.0
2012-08-01 11:00:00,26.85,26.91,26.84,26.87,436200.0,20.1796,20.2247,20.1721,20.1947,436200.0
2012-08-01 11:10:00,26.87,26.88,26.78,26.83,540400.0,20.1947,20.2022,20.127,20.1646,540400.0
2012-08-01 11:20:00,26.83,26.89,26.81,26.88,469000.0,20.1646,20.2097,20.1496,20.2022,469000.0
2012-08-01 11:30:00,26.89,27.0,26.88,26.93,525200.0,20.2097,20.2924,20.2022,20.2398,525200.0
2012-08-01 11:40:00,26.94,26.95,26.89,26.92,441700.0,20.2473,20.2548,20.2097,20.2322,441700.0
2012-08-01 11:50:00,26.92,26.99,26.91,26.99,242700.0,20.2322,20.2848,20.2247,20.2848,242700.0
2012-08-01 12:00:00,26.98,27.0,26.95,27.0,338100.0,20.2773,20.2924,20.2548,20.2924,338100.0
2012-08-01 12:10:00,27.0,27.1,26.99,27.09,368400.0,20.2924,20.3675,20.2848,20.36,368400.0
2012-08-01 12:20:00,27.08,27.17,27.05,27.16,411200.0,20.3525,20.4201,20.3299,20.4126,411200.0
2012-08-01 12:30:00,27.16,27.19,27.07,27.17,475900.0,20.4126,20.4352,20.345,20.4201,475900.0
2012-08-01 12:40:00,27.17,27.18,27.11,27.17,437700.0,20.4201,20.4276,20.375,20.4201,437700.0
2012-08-01 12:50:00,27.17,27.17,27.11,27.16,348500.0,20.4201,20.4201,20.375,20.4126,348500.0
2012-08-01 13:00:00,27.16,27.23,27.15,27.18,496300.0,20.4126,20.4652,20.4051,20.4276,496300.0
2012-08-01 13:10:00,27.18,27.19,27.12,27.12,456100.0,20.4276,20.4352,20.3826,20.3826,456100.0
2012-08-01 13:20:00,27.13,27.15,27.09,27.09,410500.0,20.3901,20.4051,20.36,20.36,410500.0
2012-08-01 13:30:00,27.1,27.13,27.06,27.07,526100.0,20.3675,20.3901,20.3375,20.345,526100.0
2012-08-01 13:40:00,27.07,27.16,27.04,27.11,235600.0,20.345,20.4126,20.3224,20.375,235600.0
2012-08-01 13:50:00,27.11,27.11,26.99,27.0,304900.0,20.375,20.375,20.2848,20.2924,304900.0
2012-08-01 14:00:00,27.0,27.07,26.97,27.05,393200.0,20.2924,20.345,20.2698,20.3299,393200.0
2012-08-01 14:10:00,27.06,27.09,26.83,26.93,1435900.0,20.3375,20.36,20.1646,20.2398,1435900.0
2012-08-01 14:20:00,26.92,27.0,26.87,26.94,1187900.0,20.2322,20.2924,20.1947,20.2473,1187900.0
2012-08-01 14:30:00,26.93,26.94,26.8,26.84,851000.0,20.2398,20.2473,20.142,20.1721,851000.0
2012-08-01 14:40:00,26.84,26.86,26.7,26.79,749000.0,20.1721,20.1871,20.0669,20.1345,749000.0
2012-08-01 14:50:00,26.79,26.88,26.74,26.87,698300.0,20.1345,20.2022,20.097,20.1947,698300.0
2012-08-01 15:00:00,26.87,26.94,26.82,26.91,618300.0,20.1947,20.2473,20.1571,20.2247,618300.0
2012-08-01 15:10:00,26.91,26.92,26.8,26.83,557600.0,20.2247,20.2322,20.142,20.1646,557600.0
2012-08-01 15:20:00,26.83,26.95,26.82,26.93,370300.0,20.1646,20.2548,20.1571,20.2398,370300.0
2012-08-01 15:30:00,26.92,26.99,26.89,26.94,996400.0,20.2322,20.2848,20.2097,20.2473,996400.0
2012-08-01 15:40:00,26.94,26.97,26.86,26.87,849100.0,20.2473,20.2698,20.1871,20.1947,849100.0
2012-08-01 15:50:00,26.87,26.91,26.72,26.77,2140200.0,20.1947,20.2247,20.0819,20.1195,2140200.0
2012-08-02 09:30:00,26.21,26.31,26.12,26.25,2136400.0,19.7061,19.7813,19.6385,19.7362,2136400.0
2012-08-02 09:40:00,26.25,26.52,26.18,26.37,1912700.0,19.7362,19.9392,19.6836,19.8264,1912700.0
2012-08-02 09:50:00,26.37,26.42,26.2,26.36,1228300.0,19.8264,19.864,19.6986,19.8189,1228300.0
2012-08-02 10:00:00,26.36,26.39,26.25,26.38,1153300.0,19.8189,19.8415,19.7362,19.834,1153300.0
2012-08-02 10:10:00,26.38,26.6,26.36,26.5,1144500.0,19.834,19.9994,19.8189,19.9242,1144500.0
2012-08-02 10:20:00,26.51,26.64,26.49,26.55,872000.0,19.9317,20.0294,19.9167,19.9618,872000.0
2012-08-02 10:30:00,26.55,26.56,26.42,26.44,657600.0,19.9618,19.9693,19.864,19.8791,657600.0
2012-08-02 10:40:00,26.43,26.51,26.4,26.51,503500.0,19.8716,19.9317,19.849,19.9317,503500.0
2012-08-02 10:50:00,26.5,26.54,26.27,26.33,1390200.0,19.9242,19.9543,19.7513,19.7964,1390200.0
2012-08-02 11:00:00,26.33,26.4,26.27,26.27,1408300.0,19.7964,19.849,19.7513,19.7513,1408300.0
2012-08-02 11:10:00,26.27,26.28,26.2,26.23,1060400.0,19.7513,19.7588,19.6986,19.7212,1060400.0
2012-08-02 11:20:00,26.23,26.24,26.12,26.21,1111200.0,19.7212,19.7287,19.6385,19.7061,1111200.0
2012-08-02 11:30:00,26.21,26.24,26.14,26.18,750100.0,19.7061,19.7287,19.6535,19.6836,750100.0
2012-08-02 11:40:00,26.18,26.21,26.1,26.16,707600.0,19.6836,19.7061,19.6234,19.6686,707600.0
2012-08-02 11:50:00,26.16,26.21,26.14,26.18,748200.0,19.6686,19.7061,19.6535,19.6836,748200.0
2012-08-02 12:00:00,26.19,26.22,26.17,26.22,501000.0,19.6911,19.7137,19.6761,19.7137,501000.0
2012-08-02 12:10:00,26.21,26.21,26.15,26.18,440500.0,19.7061,19.7061,19.661,19.6836,440500.0
2012-08-02 12:20:00,26.18,26.18,26.07,26.07,542500.0,19.6836,19.6836,19.6009,19.6009,542500.0
2012-08-02 12:30:00,26.07,26.08,26.0,26.06,898700.0,19.6009,19.6084,19.5483,19.5934,898700.0
2012-08-02 12:40:00,26.05,26.08,26.03,26.07,367900.0,19.5858,19.6084,19.5708,19.6009,367900.0
2012-08-02 12:50:00,26.07,26.16,26.05,26.13,433300.0,19.6009,19.6686,19.5858,19.646,433300.0
2012-08-02 13:00:00,26.12,26.15,26.09,26.14,421300.0,19.6385,19.661,19.6159,19.6535,421300.0
2012-08-02 13:10:00,26.12,26.15,26.05,26.08,314800.0,19.6385,19.661,19.5858,19.6084,314800.0
2012-08-02 13:20:00,26.08,26.12,26.05,26.12,287800.0,19.6084,19.6385,19.5858,19.6385,287800.0
2012-08-02 13:30:00,26.12,26.14,26.08,26.11,344700.0,19.6385,19.6535,19.6084,19.631,344700.0
2012-08-02 13:40:00,26.1,26.17,26.1,26.13,387400.0,19.6234,19.6761,19.6234,19.646,387400.0
2012-08-02 13:50:00,26.14,26.15,26.08,26.09,464500.0,19.6535,19.661,19.6084,19.6159,464500.0
2012-08-02 14:00:00,26.09,26.1,26.03,26.1,401500.0,19.6159,19.6234,19.5708,19.6234,401500.0
2012-08-02 14:10:00,26.1,26.11,26.05,26.07,349100.0,19.6234,19.631,19.5858,19.6009,349100.0
2012-08-02 14:20:00,26.07,26.13,26.06,26.09,412000.0,19.6009,19.646,19.5934,19.6159,412000.0
2012-08-02 14:30:00,26.09,26.22,26.08,26.17,549500.0,19.6159,19.7137,19.6084,19.6761,549500.0
2012-08-02 14:40:00,26.18,26.19,26.14,26.16,410300.0,19.6836,19.6911,19.6535,19.6686,410300.0
2012-08-02 14:50:00,26.16,26.16,26.05,26.07,573500.0,19.6686,19.6686,19.5858,19.6009,573500.0
2012-08-02 15:00:00,26.07,26.22,26.07,26.15,587100.0,19.6009,19.7137,19.6009,19.661,587100.0
2012-08-02 15:10:00,26.14,26.16,26.07,26.14,383300.0,19.6535,19.6686,19.6009,19.6535,383300.0
2012-08-02 15:20:00,26.14,26.2,26.13,26.15,404800.0,19.6535,19.6986,19.646,19.661,404800.0
2012-08-02 15:30:00,26.16,26.23,26.14,26.2,755800.0,19.6686,19.7212,19.6535,19.6986,755800.0
2012-08-02 15:40:00,26.18,26.22,26.14,26.17,956500.0,19.6836,19.7137,19.6535,19.6761,956500.0
2012-08-02 15:50:00,26.15,26.21,26.11,26.19,1776800.0,19.661,19.7061,19.631,19.6911,1776800.0
2012-08-03 09:30:00,26.82,26.9,26.6,26.88,2891600.0,20.1648,20.2249,19.9994,20.2099,2891600.0
2012-08-03 09:40:00,26.87,27.15,26.84,27.11,1936300.0,20.2024,20.4129,20.1798,20.3828,1936300.0
2012-08-03 09:50:00,27.11,27.23,27.09,27.17,2163100.0,20.3828,20.473,20.3678,20.4279,2163100.0
2012-08-03 10:00:00,27.17,27.5,27.17,27.41,3183100.0,20.4279,20.676,20.4279,20.6084,3183100.0
2012-08-03 10:10:00,27.41,27.43,27.18,27.21,1229300.0,20.6084,20.6234,20.4354,20.458,1229300.0
2012-08-03 10:20:00,27.2,27.37,27.2,27.36,1142400.0,20.4505,20.5783,20.4505,20.5708,1142400.0
2012-08-03 10:30:00,27.37,27.4,27.29,27.3,969500.0,20.5783,20.6009,20.5182,20.5257,969500.0
2012-08-03 10:40:00,27.31,27.35,27.21,27.28,587000.0,20.5332,20.5633,20.458,20.5106,587000.0
2012-08-03 10:50:00,27.27,27.47,27.26,27.45,1015600.0,20.5031,20.6535,20.4956,20.6384,1015600.0
2012-08-03 11:00:00,27.46,27.48,27.42,27.44,742300.0,20.646,20.661,20.6159,20.6309,742300.0
2012-08-03 11:10:00,27.45,27.55,27.44,27.5,1626500.0,20.6384,20.7136,20.6309,20.676,1626500.0
2012-08-03 11:20:00,27.5,27.52,27.43,27.44,618300.0,20.676,20.6911,20.6234,20.6309,618300.0
2012-08-03 11:30:00,27.45,27.48,27.36,27.47,602500.0,20.6384,20.661,20.5708,20.6535,602500.0
2012-08-03 11:40:00,27.48,27.51,27.46,27.46,921400.0,20.661,20.6836,20.646,20.646,921400.0
2012-08-03 11:50:00,27.46,27.55,27.45,27.54,668100.0,20.646,20.7136,20.6384,20.7061,668100.0
2012-08-03 12:00:00,27.54,27.55,27.51,27.53,784400.0,20.7061,20.7136,20.6836,20.6986,784400.0
2012-08-03 12:10:00,27.53,27.54,27.5,27.52,468400.0,20.6986,20.7061,20.676,20.6911,468400.0
2012-08-03 12:20:00,27.53,27.59,27.52,27.56,664500.0,20.6986,20.7437,20.6911,20.7212,664500.0
2012-08-03 12:30:00,27.57,27.64,27.54,27.55,794700.0,20.7287,20.7813,20.7061,20.7136,794700.0
2012-08-03 12:40:00,27.54,27.61,27.53,27.53,580000.0,20.7061,20.7587,20.6986,20.6986,580000.0
2012-08-03 12:50:00,27.53,27.54,27.4,27.44,653900.0,20.6986,20.7061,20.6009,20.6309,653900.0
2012-08-03 13:00:00,27.44,27.46,27.42,27.45,323000.0,20.6309,20.646,20.6159,20.6384,323000.0
2012-08-03 13:10:00,27.46,27.48,27.44,27.45,417700.0,20.646,20.661,20.6309,20.6384,417700.0
2012-08-03 13:20:00,27.45,27.53,27.45,27.52,404800.0,20.6384,20.6986,20.6384,20.6911,404800.0
2012-08-03 13:30:00,27.52,27.55,27.49,27.49,322200.0,20.6911,20.7136,20.6685,20.6685,322200.0
2012-08-03 13:40:00,27.49,27.51,27.48,27.48,241600.0,20.6685,20.6836,20.661,20.661,241600.0
2012-08-03 13:50:00,27.48,27.56,27.48,27.53,338400.0,20.661,20.7212,20.661,20.6986,338400.0
2012-08-03 14:00:00,27.53,27.54,27.49,27.49,323600.0,20.6986,20.7061,20.6685,20.6685,323600.0
2012-08-03 14:10:00,27.49,27.53,27.49,27.49,366500.0,20.6685,20.6986,20.6685,20.6685,366500.0
2012-08-03 14:20:00,27.49,27.51,27.49,27.51,294300.0,20.6685,20.6836,20.6685,20.6836,294300.0
2012-08-03 14:30:00,27.51,27.54,27.49,27.51,355600.0,20.6836,20.7061,20.6685,20.6836,355600.0
2012-08-03 14:40:00,27.51,27.51,27.49,27.5,257200.0,20.6836,20.6836,20.6685,20.676,257200.0
2012-08-03 14:50:00,27.5,27.58,27.49,27.57,748800.0,20.676,20.7362,20.6685,20.7287,748800.0
2012-08-03 15:00:00,27.57,27.67,27.56,27.66,1098700.0,20.7287,20.8039,20.7212,20.7963,1098700.0
2012-08-03 15:10:00,27.67,27.68,27.57,27.57,451500.0,20.8039,20.8114,20.7287,20.7287,451500.0
2012-08-03 15:20:00,27.57,27.6,27.51,27.52,816300.0,20.7287,20.7512,20.6836,20.6911,816300.0
2012-08-03 15:30:00,27.52,27.53,27.39,27.42,1484300.0,20.6911,20.6986,20.5933,20.6159,1484300.0
2012-08-03 15:40:00,27.42,27.46,27.37,27.45,1609700.0,20.6159,20.646,20.5783,20.6384,1609700.0
2012-08-03 15:50:00,27.45,27.47,27.38,27.41,2562900.0,20.6384,20.6535,20.5858,20.6084,2562900.0
2012-08-06 09:30:00,27.58,27.71,27.41,27.71,1624200.0,20.7362,20.8339,20.6084,20.8339,1624200.0
2012-08-06 09:40:00,27.71,28.0,27.68,27.92,2034200.0,20.8339,21.052,20.8114,20.9918,2034200.0
2012-08-06 09:50:00,27.93,27.96,27.86,27.91,1312400.0,20.9993,21.0219,20.9467,20.9843,1312400.0
2012-08-06 10:00:00,27.91,28.08,27.9,28.03,1354900.0,20.9843,21.1121,20.9768,21.0745,1354900.0
2012-08-06 10:10:00,28.03,28.22,27.98,28.21,1380800.0,21.0745,21.2174,21.0369,21.2099,1380800.0
2012-08-06 10:20:00,28.22,28.35,28.18,28.28,1521500.0,21.2174,21.3151,21.1873,21.2625,1521500.0
2012-08-06 10:30:00,28.28,28.35,28.23,28.32,871800.0,21.2625,21.3151,21.2249,21.2926,871800.0
2012-08-06 10:40:00,28.32,28.38,28.29,28.33,1455600.0,21.2926,21.3377,21.27,21.3001,1455600.0
2012-08-06 10:50:00,28.34,28.65,28.33,28.64,2900000.0,21.3076,21.5407,21.3001,21.5332,2900000.0
2012-08-06 11:00:00,28.64,28.73,28.57,28.58,2166100.0,21.5332,21.6008,21.4805,21.488,2166100.0
2012-08-06 11:10:00,28.58,28.67,28.58,28.66,1372700.0,21.488,21.5557,21.488,21.5482,1372700.0
2012-08-06 11:20:00,28.65,28.66,28.46,28.49,1107900.0,21.5407,21.5482,21.3978,21.4204,1107900.0
2012-08-06 11:30:00,28.46,28.5,28.43,28.45,770500.0,21.3978,21.4279,21.3753,21.3903,770500.0
2012-08-06 11:40:00,28.45,28.49,28.43,28.46,411400.0,21.3903,21.4204,21.3753,21.3978,411400.0
2012-08-06 11:50:00,28.46,28.47,28.37,28.37,650700.0,21.3978,21.4053,21.3302,21.3302,650700.0
2012-08-06 12:00:00,28.37,28.4,28.31,28.31,421600.0,21.3302,21.3527,21.285,21.285,421600.0
2012-08-06 12:10:00,28.31,28.36,28.3,28.35,419800.0,21.285,21.3226,21.2775,21.3151,419800.0
2012-08-06 12:20:00,28.36,28.47,28.35,28.41,969500.0,21.3226,21.4053,21.3151,21.3602,969500.0
2012-08-06 12:30:00,28.41,28.52,28.4,28.51,480700.0,21.3602,21.4429,21.3527,21.4354,480700.0
2012-08-06 12:40:00,28.51,28.52,28.4,28.4,328900.0,21.4354,21.4429,21.3527,21.3527,328900.0
2012-08-06 12:50:00,28.41,28.49,28.4,28.49,683800.0,21.3602,21.4204,21.3527,21.4204,683800.0
2012-08-06 13:00:00,28.49,28.49,28.42,28.43,311600.0,21.4204,21.4204,21.3677,21.3753,311600.0
2012-08-06 13:10:00,28.42,28.51,28.42,28.48,413600.0,21.3677,21.4354,21.3677,21.4129,413600.0
2012-08-06 13:20:00,28.48,28.49,28.44,28.46,417400.0,21.4129,21.4204,21.3828,21.3978,417400.0
2012-08-06 13:30:00,28.46,28.54,28.45,28.5,831400.0,21.3978,21.458,21.3903,21.4279,831400.0
2012-08-06 13:40:00,28.5,28.52,28.48,28.49,482300.0,21.4279,21.4429,21.4129,21.4204,482300.0
2012-08-06 13:50:00,28.48,28.5,28.46,28.49,392600.0,21.4129,21.4279,21.3978,21.4204,392600.0
2012-08-06 14:00:00,28.48,28.5,28.47,28.5,274000.0,21.4129,21.4279,21.4053,21.4279,274000.0
2012-08-06 14:10:00,28.49,28.53,28.49,28.52,397600.0,21.4204,21.4505,21.4204,21.4429,397600.0
2012-08-06 14:20:00,28.52,28.54,28.49,28.5,315500.0,21.4429,21.458,21.4204,21.4279,315500.0
2012-08-06 14:30:00,28.5,28.52,28.49,28.52,399800.0,21.4279,21.4429,21.4204,21.4429,399800.0
2012-08-06 14:40:00,28.51,28.59,28.51,28.57,570800.0,21.4354,21.4956,21.4354,21.4805,570800.0
2012-08-06 14:50:00,28.57,28.59,28.55,28.57,532600.0,21.4805,21.4956,21.4655,21.4805,532600.0
2012-08-06 15:00:00,28.56,28.66,28.56,28.66,693600.0,21.473,21.5482,21.473,21.5482,693600.0
2012-08-06 15:10:00,28.65,28.66,28.58,28.58,803400.0,21.5407,21.5482,21.488,21.488,803400.0
2012-08-06 15:20:00,28.58,28.64,28.55,28.63,721800.0,21.488,21.5332,21.4655,21.5256,721800.0
2012-08-06 15:30:00,28.64,28.7,28.63,28.67,1055300.0,21.5332,21.5783,21.5256,21.5557,1055300.0
2012-08-06 15:40:00,28.67,28.68,28.54,28.59,1851100.0,21.5557,21.5632,21.458,21.4956,1851100.0
2012-08-06 15:50:00,28.59,28.6,28.52,28.57,2892500.0,21.4956,21.5031,21.4429,21.4805,2892500.0
2012-08-07 09:30:00,28.62,28.95,28.57,28.89,2221200.0,21.5181,21.7662,21.4805,21.7211,2221200.0
2012-08-07 09:40:00,28.9,29.05,28.78,29.0,2109400.0,21.7286,21.8414,21.6384,21.8038,2109400.0
2012-08-07 09:50:00,29.01,29.12,29.0,29.12,1852100.0,21.8113,21.894,21.8038,21.894,1852100.0
2012-08-07 10:00:00,29.12,29.23,29.09,29.23,1401200.0,21.894,21.9768,21.8715,21.9768,1401200.0
2012-08-07 10:10:00,29.22,29.39,29.2,29.34,2204600.0,21.9692,22.097,21.9542,22.0595,2204600.0
2012-08-07 10:20:00,29.34,29.38,29.26,29.27,1594100.0,22.0595,22.0895,21.9993,22.0068,1594100.0
2012-08-07 10:30:00,29.27,29.3,29.17,29.21,1559000.0,22.0068,22.0294,21.9316,21.9617,1559000.0
2012-08-07 10:40:00,29.22,29.27,29.16,29.2,969700.0,21.9692,22.0068,21.9241,21.9542,969700.0
2012-08-07 10:50:00,29.19,29.23,29.13,29.16,945900.0,21.9467,21.9768,21.9016,21.9241,945900.0
2012-08-07 11:00:00,29.15,29.18,29.11,29.14,864900.0,21.9166,21.9392,21.8865,21.9091,864900.0
2012-08-07 11:10:00,29.14,29.21,29.12,29.21,645900.0,21.9091,21.9617,21.894,21.9617,645900.0
2012-08-07 11:20:00,29.21,29.21,29.13,29.15,1050500.0,21.9617,21.9617,21.9016,21.9166,1050500.0
2012-08-07 11:30:00,29.15,29.17,29.1,29.11,579600.0,21.9166,21.9316,21.879,21.8865,579600.0
2012-08-07 11:40:00,29.1,29.18,29.1,29.17,879400.0,21.879,21.9392,21.879,21.9316,879400.0
2012-08-07 11:50:00,29.17,29.24,29.15,29.22,511500.0,21.9316,21.9843,21.9166,21.9692,511500.0
2012-08-07 12:00:00,29.22,29.23,29.17,29.18,363200.0,21.9692,21.9768,21.9316,21.9392,363200.0
2012-08-07 12:10:00,29.18,29.24,29.16,29.24,746800.0,21.9392,21.9843,21.9241,21.9843,746800.0
2012-08-07 12:20:00,29.23,29.3,29.23,29.3,738200.0,21.9768,22.0294,21.9768,22.0294,738200.0
2012-08-07 12:30:00,29.29,29.32,29.21,29.25,576300.0,22.0219,22.0444,21.9617,21.9918,576300.0
2012-08-07 12:40:00,29.24,29.27,29.21,29.25,344600.0,21.9843,22.0068,21.9617,21.9918,344600.0
2012-08-07 12:50:00,29.25,29.26,29.22,29.22,486800.0,21.9918,21.9993,21.9692,21.9692,486800.0
2012-08-07 13:00:00,29.22,29.22,29.11,29.17,729000.0,21.9692,21.9692,21.8865,21.9316,729000.0
2012-08-07 13:10:00,29.16,29.18,29.13,29.14,422000.0,21.9241,21.9392,21.9016,21.9091,422000.0
2012-08-07 13:20:00,29.14,29.2,29.13,29.19,454400.0,21.9091,21.9542,21.9016,21.9467,454400.0
2012-08-07 13:30:00,29.19,29.25,29.17,29.24,467500.0,21.9467,21.9918,21.9316,21.9843,467500.0
2012-08-07 13:40:00,29.24,29.25,29.18,29.18,409200.0,21.9843,21.9918,21.9392,21.9392,409200.0
2012-08-07 13:50:00,29.18,29.23,29.18,29.19,335800.0,21.9392,21.9768,21.9392,21.9467,335800.0
2012-08-07 14:00:00,29.2,29.21,29.18,29.2,727800.0,21.9542,21.9617,21.9392,21.9542,727800.0
2012-08-07 14:10:00,29.2,29.23,29.19,29.21,511900.0,21.9542,21.9768,21.9467,21.9617,511900.0
2012-08-07 14:20:00,29.21,29.22,29.11,29.11,453600.0,21.9617,21.9692,21.8865,21.8865,453600.0
2012-08-07 14:30:00,29.12,29.14,29.06,29.1,829100.0,21.894,21.9091,21.8489,21.879,829100.0
2012-08-07 14:40:00,29.11,29.12,28.97,29.12,1235700.0,21.8865,21.894,21.7813,21.894,1235700.0
2012-08-07 14:50:00,29.11,29.13,28.97,28.98,633100.0,21.8865,21.9016,21.7813,21.7888,633100.0
2012-08-07 15:00:00,28.98,29.0,28.94,28.95,991300.0,21.7888,21.8038,21.7587,21.7662,991300.0
2012-08-07 15:10:00,28.95,28.98,28.86,28.98,1096400.0,21.7662,21.7888,21.6986,21.7888,1096400.0
2012-08-07 15:20:00,28.98,28.98,28.9,28.96,671100.0,21.7888,21.7888,21.7286,21.7738,671100.0
2012-08-07 15:30:00,28.97,28.97,28.77,28.92,1564200.0,21.7813,21.7813,21.6309,21.7437,1564200.0
2012-08-07 15:40:00,28.92,28.98,28.9,28.92,1146500.0,21.7437,21.7888,21.7286,21.7437,1146500.0
2012-08-07 15:50:00,28.92,28.93,28.83,28.88,2245400.0,21.7437,21.7512,21.676,21.7136,2245400.0
2012-08-08 09:30:00,28.63,28.78,28.44,28.74,1493200.0,21.5256,21.6384,21.3828,21.6083,1493200.0
2012-08-08 09:40:00,28.75,28.93,28.73,28.77,989000.0,21.6159,21.7512,21.6008,21.6309,989000.0
2012-08-08 09:50:00,28.77,28.93,28.77,28.84,1036900.0,21.6309,21.7512,21.6309,21.6835,1036900.0
2012-08-08 10:00:00,28.84,28.87,28.66,28.68,584600.0,21.6835,21.7061,21.5482,21.5632,584600.0
2012-08-08 10:10:00,28.68,28.9,28.66,28.88,827000.0,21.5632,21.7286,21.5482,21.7136,827000.0
2012-08-08 10:20:00,28.87,28.99,28.85,28.99,683700.0,21.7061,21.7963,21.691,21.7963,683700.0
2012-08-08 10:30:00,28.99,29.0,28.88,28.9,791200.0,21.7963,21.8038,21.7136,21.7286,791200.0
2012-08-08 10:40:00,28.91,29.07,28.87,29.07,883100.0,21.7362,21.8565,21.7061,21.8565,883100.0
2012-08-08 10:50:00,29.06,29.09,29.01,29.06,833000.0,21.8489,21.8715,21.8113,21.8489,833000.0
2012-08-08 11:00:00,29.06,29.07,28.98,29.01,632300.0,21.8489,21.8565,21.7888,21.8113,632300.0
2012-08-08 11:10:00,29.02,29.09,29.01,29.09,560800.0,21.8189,21.8715,21.8113,21.8715,560800.0
2012-08-08 11:20:00,29.09,29.11,29.04,29.06,563700.0,21.8715,21.8865,21.8339,21.8489,563700.0
2012-08-08 11:30:00,29.07,29.07,29.01,29.01,451100.0,21.8565,21.8565,21.8113,21.8113,451100.0
2012-08-08 11:40:00,29.01,29.06,28.99,29.03,339800.0,21.8113,21.8489,21.7963,21.8264,339800.0
2012-08-08 11:50:00,29.03,29.04,28.95,28.95,289900.0,21.8264,21.8339,21.7662,21.7662,289900.0
2012-08-08 12:00:00,28.95,28.96,28.9,28.94,229900.0,21.7662,21.7738,21.7286,21.7587,229900.0
2012-08-08 12:10:00,28.93,29.1,28.93,29.1,619400.0,21.7512,21.879,21.7512,21.879,619400.0
2012-08-08 12:20:00,29.1,29.14,29.04,29.05,526300.0,21.879,21.9091,21.8339,21.8414,526300.0
2012-08-08 12:30:00,29.04,29.05,29.0,29.03,288800.0,21.8339,21.8414,21.8038,21.8264,288800.0
2012-08-08 12:40:00,29.02,29.03,28.95,28.95,306200.0,21.8189,21.8264,21.7662,21.7662,306200.0
2012-08-08 12:50:00,28.94,28.99,28.93,28.98,336900.0,21.7587,21.7963,21.7512,21.7888,336900.0
2012-08-08 13:00:00,28.98,29.0,28.96,28.98,270800.0,21.7888,21.8038,21.7738,21.7888,270800.0
2012-08-08 13:10:00,28.98,28.99,28.94,28.95,356700.0,21.7888,21.7963,21.7587,21.7662,356700.0
2012-08-08 13:20:00,28.94,28.98,28.93,28.96,231000.0,21.7587,21.7888,21.7512,21.7738,231000.0
2012-08-08 13:30:00,28.95,28.97,28.87,28.89,350700.0,21.7662,21.7813,21.7061,21.7211,350700.0
2012-08-08 13:40:00,28.89,28.89,28.81,28.83,421700.0,21.7211,21.7211,21.661,21.676,421700.0
2012-08-08 13:50:00,28.83,28.91,28.8,28.86,404000.0,21.676,21.7362,21.6535,21.6986,404000.0
2012-08-08 14:00:00,28.87,28.88,28.83,28.83,197900.0,21.7061,21.7136,21.676,21.676,197900.0
2012-08-08 14:10:00,28.84,28.84,28.72,28.76,370800.0,21.6835,21.6835,21.5933,21.6234,370800.0
2012-08-08 14:20:00,28.77,28.83,28.75,28.8,342200.0,21.6309,21.676,21.6159,21.6535,342200.0
2012-08-08 14:30:00,28.81,28.82,28.75,28.79,402400.0,21.661,21.6685,21.6159,21.6459,402400.0
2012-08-08 14:40:00,28.79,28.87,28.78,28.8,391800.0,21.6459,21.7061,21.6384,21.6535,391800.0
2012-08-08 14:50:00,28.8,28.84,28.76,28.79,375000.0,21.6535,21.6835,21.6234,21.6459,375000.0
2012-08-08 15:00:00,28.79,28.83,28.79,28.79,306100.0,21.6459,21.676,21.6459,21.6459,306100.0
2012-08-08 15:10:00,28.8,28.82,28.77,28.8,393200.0,21.6535,21.6685,21.6309,21.6535,393200.0
2012-08-08 15:20:00,28.8,28.83,28.79,28.83,295700.0,21.6535,21.676,21.6459,21.676,295700.0
2012-08-08 15:30:00,28.83,28.86,28.81,28.82,595800.0,21.676,21.6986,21.661,21.6685,595800.0
2012-08-08 15:40:00,28.82,28.84,28.8,28.84,472900.0,21.6685,21.6835,21.6535,21.6835,472900.0
2012-08-08 15:50:00,28.84,28.86,28.81,28.86,1006500.0,21.6835,21.6986,21.661,21.6986,1006500.0
2012-08-09 09:30:00,28.8,28.94,28.62,28.74,1150200.0,21.6535,21.7587,21.5181,21.6083,1150200.0
2012-08-09 09:40:00,28.74,28.99,28.74,28.9,1087100.0,21.6083,21.7963,21.6083,21.7286,1087100.0
2012-08-09 09:50:00,28.91,28.94,28.7,28.76,713000.0,21.7362,21.7587,21.5783,21.6234,713000.0
2012-08-09 10:00:00,28.76,28.83,28.72,28.78,589000.0,21.6234,21.676,21.5933,21.6384,589000.0
2012-08-09 10:10:00,28.78,28.9,28.78,28.9,570700.0,21.6384,21.7286,21.6384,21.7286,570700.0
2012-08-09 10:20:00,28.9,28.92,28.82,28.85,479900.0,21.7286,21.7437,21.6685,21.691,479900.0
2012-08-09 10:30:00,28.85,28.88,28.8,28.86,438400.0,21.691,21.7136,21.6535,21.6986,438400.0
2012-08-09 10:40:00,28.86,28.91,28.85,28.89,297600.0,21.6986,21.7362,21.691,21.7211,297600.0
2012-08-09 10:50:00,28.89,28.93,28.86,28.93,251200.0,21.7211,21.7512,21.6986,21.7512,251200.0
2012-08-09 11:00:00,28.93,28.97,28.88,28.96,499900.0,21.7512,21.7813,21.7136,21.7738,499900.0
2012-08-09 11:10:00,28.96,28.97,28.93,28.94,463400.0,21.7738,21.7813,21.7512,21.7587,463400.0
2012-08-09 11:20:00,28.95,28.97,28.84,28.88,319400.0,21.7662,21.7813,21.6835,21.7136,319400.0
2012-08-09 11:30:00,28.87,28.91,28.87,28.9,423500.0,21.7061,21.7362,21.7061,21.7286,423500.0
2012-08-09 11:40:00,28.89,28.9,28.72,28.76,692600.0,21.7211,21.7286,21.5933,21.6234,692600.0
2012-08-09 11:50:00,28.76,28.78,28.67,28.74,826400.0,21.6234,21.6384,21.5557,21.6083,826400.0
2012-08-09 12:00:00,28.74,28.75,28.68,28.7,252900.0,21.6083,21.6159,21.5632,21.5783,252900.0
2012-08-09 12:10:00,28.7,28.76,28.7,28.73,296500.0,21.5783,21.6234,21.5783,21.6008,296500.0
2012-08-09 12:20:00,28.73,28.74,28.67,28.73,419500.0,21.6008,21.6083,21.5557,21.6008,419500.0
2012-08-09 12:30:00,28.72,28.75,28.7,28.71,216700.0,21.5933,21.6159,21.5783,21.5858,216700.0
2012-08-09 12:40:00,28.72,28.79,28.71,28.76,329600.0,21.5933,21.6459,21.5858,21.6234,329600.0
2012-08-09 12:50:00,28.76,28.85,28.76,28.84,336800.0,21.6234,21.691,21.6234,21.6835,336800.0
2012-08-09 13:00:00,28.85,28.88,28.84,28.85,314300.0,21.691,21.7136,21.6835,21.691,314300.0
2012-08-09 13:10:00,28.85,28.86,28.8,28.81,223900.0,21.691,21.6986,21.6535,21.661,223900.0
2012-08-09 13:20:00,28.81,28.84,28.79,28.81,286600.0,21.661,21.6835,21.6459,21.661,286600.0
2012-08-09 13:30:00,28.81,28.83,28.79,28.79,135200.0,21.661,21.676,21.6459,21.6459,135200.0
2012-08-09 13:40:00,28.8,28.87,28.8,28.87,336600.0,21.6535,21.7061,21.6535,21.7061,336600.0
2012-08-09 13:50:00,28.87,28.88,28.84,28.87,164000.0,21.7061,21.7136,21.6835,21.7061,164000.0
2012-08-09 14:00:00,28.87,28.87,28.83,28.86,120900.0,21.7061,21.7061,21.676,21.6986,120900.0
2012-08-09 14:10:00,28.86,28.86,28.83,28.84,100400.0,21.6986,21.6986,21.676,21.6835,100400.0
2012-08-09 14:20:00,28.84,28.88,28.83,28.88,186200.0,21.6835,21.7136,21.676,21.7136,186200.0
2012-08-09 14:30:00,28.88,28.94,28.86,28.9,279400.0,21.7136,21.7587,21.6986,21.7286,279400.0
2012-08-09 14:40:00,28.9,28.92,28.87,28.89,431000.0,21.7286,21.7437,21.7061,21.7211,431000.0
2012-08-09 14:50:00,28.88,28.93,28.88,28.9,185100.0,21.7136,21.7512,21.7136,21.7286,185100.0
2012-08-09 15:00:00,28.9,28.9,28.85,28.87,276900.0,21.7286,21.7286,21.691,21.7061,276900.0
2012-08-09 15:10:00,28.87,28.92,28.86,28.88,317200.0,21.7061,21.7437,21.6986,21.7136,317200.0
2012-08-09 15:20:00,28.87,28.88,28.85,28.87,201500.0,21.7061,21.7136,21.691,21.7061,201500.0
2012-08-09 15:30:00,28.87,28.89,28.85,28.86,321300.0,21.7061,21.7211,21.691,21.6986,321300.0
2012-08-09 15:40:00,28.86,28.9,28.85,28.87,603000.0,21.6986,21.7286,21.691,21.7061,603000.0
2012-08-09 15:50:00,28.87,28.9,28.82,28.86,1386700.0,21.7061,21.7286,21.6685,21.6986,1386700.0
2012-08-10 09:30:00,28.64,28.7,28.35,28.5,1266300.0,21.5332,21.5783,21.3151,21.4279,1266300.0
2012-08-10 09:40:00,28.49,28.67,28.47,28.55,680000.0,21.4204,21.5557,21.4053,21.4655,680000.0
2012-08-10 09:50:00,28.55,28.66,28.52,28.61,742100.0,21.4655,21.5482,21.4429,21.5106,742100.0
2012-08-10 10:00:00,28.6,28.69,28.57,28.65,722500.0,21.5031,21.5707,21.4805,21.5407,722500.0
2012-08-10 10:10:00,28.66,28.78,28.65,28.66,769500.0,21.5482,21.6384,21.5407,21.5482,769500.0
2012-08-10 10:20:00,28.67,28.73,28.65,28.72,509400.0,21.5557,21.6008,21.5407,21.5933,509400.0
2012-08-10 10:30:00,28.72,28.86,28.71,28.76,602600.0,21.5933,21.6986,21.5858,21.6234,602600.0
2012-08-10 10:40:00,28.76,28.8,28.73,28.75,529200.0,21.6234,21.6535,21.6008,21.6159,529200.0
2012-08-10 10:50:00,28.76,28.78,28.67,28.74,428200.0,21.6234,21.6384,21.5557,21.6083,428200.0
2012-08-10 11:00:00,28.75,28.75,28.58,28.61,894900.0,21.6159,21.6159,21.488,21.5106,894900.0
2012-08-10 11:10:00,28.61,28.63,28.52,28.52,554600.0,21.5106,21.5256,21.4429,21.4429,554600.0
2012-08-10 11:20:00,28.52,28.63,28.5,28.53,810700.0,21.4429,21.5256,21.4279,21.4505,810700.0
2012-08-10 11:30:00,28.53,28.61,28.53,28.59,423300.0,21.4505,21.5106,21.4505,21.4956,423300.0
2012-08-10 11:40:00,28.6,28.61,28.58,28.6,425300.0,21.5031,21.5106,21.488,21.5031,425300.0
2012-08-10 11:50:00,28.6,28.71,28.59,28.64,541800.0,21.5031,21.5858,21.4956,21.5332,541800.0
2012-08-10 12:00:00,28.64,28.66,28.62,28.63,178600.0,21.5332,21.5482,21.5181,21.5256,178600.0
2012-08-10 12:10:00,28.62,28.66,28.61,28.64,235900.0,21.5181,21.5482,21.5106,21.5332,235900.0
2012-08-10 12:20:00,28.63,28.64,28.59,28.6,314600.0,21.5256,21.5332,21.4956,21.5031,314600.0
2012-08-10 12:30:00,28.6,28.68,28.59,28.64,425900.0,21.5031,21.5632,21.4956,21.5332,425900.0
2012-08-10 12:40:00,28.64,28.66,28.62,28.63,353000.0,21.5332,21.5482,21.5181,21.5256,353000.0
2012-08-10 12:50:00,28.63,28.65,28.62,28.63,266300.0,21.5256,21.5407,21.5181,21.5256,266300.0
2012-08-10 13:00:00,28.63,28.65,28.62,28.62,274300.0,21.5256,21.5407,21.5181,21.5181,274300.0
2012-08-10 13:10:00,28.62,28.65,28.57,28.64,218900.0,21.5181,21.5407,21.4805,21.5332,218900.0
2012-08-10 13:20:00,28.63,28.67,28.63,28.63,134500.0,21.5256,21.5557,21.5256,21.5256,134500.0
2012-08-10 13:30:00,28.63,28.66,28.61,28.64,150700.0,21.5256,21.5482,21.5106,21.5332,150700.0
2012-08-10 13:40:00,28.64,28.7,28.63,28.67,344000.0,21.5332,21.5783,21.5256,21.5557,344000.0
2012-08-10 13:50:00,28.67,28.7,28.67,28.69,184200.0,21.5557,21.5783,21.5557,21.5707,184200.0
2012-08-10 14:00:00,28.7,28.72,28.69,28.69,305700.0,21.5783,21.5933,21.5707,21.5707,305700.0
2012-08-10 14:10:00,28.7,28.74,28.69,28.69,463400.0,21.5783,21.6083,21.5707,21.5707,463400.0
2012-08-10 14:20:00,28.69,28.7,28.67,28.69,129300.0,21.5707,21.5783,21.5557,21.5707,129300.0
2012-08-10 14:30:00,28.7,28.7,28.67,28.67,141000.0,21.5783,21.5783,21.5557,21.5557,141000.0
2012-08-10 14:40:00,28.67,28.69,28.67,28.68,200300.0,21.5557,21.5707,21.5557,21.5632,200300.0
2012-08-10 14:50:00,28.67,28.73,28.67,28.7,169500.0,21.5557,21.6008,21.5557,21.5783,169500.0
2012-08-10 15:00:00,28.7,28.74,28.68,28.72,317500.0,21.5783,21.6083,21.5632,21.5933,317500.0
2012-08-10 15:10:00,28.72,28.76,28.7,28.74,304600.0,21.5933,21.6234,21.5783,21.6083,304600.0
2012-08-10 15:20:00,28.75,28.78,28.74,28.78,364400.0,21.6159,21.6384,21.6083,21.6384,364400.0
2012-08-10 15:30:00,28.78,28.83,28.77,28.79,570200.0,21.6384,21.676,21.6309,21.6459,570200.0
2012-08-10 15:40:00,28.79,28.96,28.79,28.88,1558700.0,21.6459,21.7738,21.6459,21.7136,1558700.0
2012-08-10 15:50:00,28.88,28.99,28.88,28.91,2919100.0,21.7136,21.7963,21.7136,21.7362,2919100.0
2012-08-13 09:30:00,28.84,28.92,28.8,28.85,1837100.0,21.6835,21.7437,21.6535,21.691,1837100.0
2012-08-13 09:40:00,28.84,29.12,28.84,29.11,842800.0,21.6835,21.894,21.6835,21.8865,842800.0
2012-08-13 09:50:00,29.12,29.15,29.04,29.06,1642400.0,21.894,21.9166,21.8339,21.8489,1642400.0
2012-08-13 10:00:00,29.06,29.13,28.98,29.01,908900.0,21.8489,21.9016,21.7888,21.8113,908900.0
2012-08-13 10:10:00,29.01,29.02,28.91,28.94,463000.0,21.8113,21.8189,21.7362,21.7587,463000.0
2012-08-13 10:20:00,28.94,28.97,28.78,28.78,598700.0,21.7587,21.7813,21.6384,21.6384,598700.0
2012-08-13 10:30:00,28.78,28.82,28.73,28.78,468900.0,21.6384,21.6685,21.6008,21.6384,468900.0
2012-08-13 10:40:00,28.78,28.84,28.74,28.8,462200.0,21.6384,21.6835,21.6083,21.6535,462200.0
2012-08-13 10:50:00,28.79,28.79,28.7,28.7,433600.0,21.6459,21.6459,21.5783,21.5783,433600.0
2012-08-13 11:00:00,28.7,28.74,28.63,28.67,1093800.0,21.5783,21.6083,21.5256,21.5557,1093800.0
2012-08-13 11:10:00,28.67,28.68,28.54,28.57,696900.0,21.5557,21.5632,21.458,21.4805,696900.0
2012-08-13 11:20:00,28.57,28.67,28.55,28.65,484500.0,21.4805,21.5557,21.4655,21.5407,484500.0
2012-08-13 11:30:00,28.65,28.7,28.65,28.7,362400.0,21.5407,21.5783,21.5407,21.5783,362400.0
2012-08-13 11:40:00,28.7,28.72,28.65,28.71,557200.0,21.5783,21.5933,21.5407,21.5858,557200.0
2012-08-13 11:50:00,28.71,28.72,28.61,28.62,644300.0,21.5858,21.5933,21.5106,21.5181,644300.0
2012-08-13 12:00:00,28.62,28.63,28.6,28.6,574800.0,21.5181,21.5256,21.5031,21.5031,574800.0
2012-08-13 12:10:00,28.61,28.64,28.6,28.6,559000.0,21.5106,21.5332,21.5031,21.5031,559000.0
2012-08-13 12:20:00,28.61,28.62,28.6,28.6,347200.0,21.5106,21.5181,21.5031,21.5031,347200.0
2012-08-13 12:30:00,28.61,28.64,28.61,28.63,236900.0,21.5106,21.5332,21.5106,21.5256,236900.0
2012-08-13 12:40:00,28.63,28.69,28.63,28.69,190300.0,21.5256,21.5707,21.5256,21.5707,190300.0
2012-08-13 12:50:00,28.68,28.72,28.68,28.71,267700.0,21.5632,21.5933,21.5632,21.5858,267700.0
2012-08-13 13:00:00,28.71,28.74,28.69,28.7,252600.0,21.5858,21.6083,21.5707,21.5783,252600.0
2012-08-13 13:10:00,28.71,28.71,28.65,28.68,319200.0,21.5858,21.5858,21.5407,21.5632,319200.0
2012-08-13 13:20:00,28.68,28.7,28.66,28.67,220000.0,21.5632,21.5783,21.5482,21.5557,220000.0
2012-08-13 13:30:00,28.67,28.67,28.62,28.64,279600.0,21.5557,21.5557,21.5181,21.5332,279600.0
2012-08-13 13:40:00,28.63,28.68,28.63,28.68,197000.0,21.5256,21.5632,21.5256,21.5632,197000.0
2012-08-13 13:50:00,28.69,28.7,28.65,28.66,157200.0,21.5707,21.5783,21.5407,21.5482,157200.0
2012-08-13 14:00:00,28.67,28.69,28.65,28.67,222000.0,21.5557,21.5707,21.5407,21.5557,222000.0
2012-08-13 14:10:00,28.67,28.73,28.66,28.72,339200.0,21.5557,21.6008,21.5482,21.5933,339200.0
2012-08-13 14:20:00,28.71,28.79,28.7,28.74,408800.0,21.5858,21.6459,21.5783,21.6083,408800.0
2012-08-13 14:30:00,28.74,28.76,28.74,28.76,127000.0,21.6083,21.6234,21.6083,21.6234,127000.0
2012-08-13 14:40:00,28.76,28.76,28.72,28.74,182900.0,21.6234,21.6234,21.5933,21.6083,182900.0
2012-08-13 14:50:00,28.74,28.82,28.73,28.77,376000.0,21.6083,21.6685,21.6008,21.6309,376000.0
2012-08-13 15:00:00,28.78,28.82,28.77,28.8,432400.0,21.6384,21.6685,21.6309,21.6535,432400.0
2012-08-13 15:10:00,28.8,28.85,28.79,28.83,811500.0,21.6535,21.691,21.6459,21.676,811500.0
2012-08-13 15:20:00,28.83,28.84,28.8,28.8,353400.0,21.676,21.6835,21.6535,21.6535,353400.0
2012-08-13 15:30:00,28.8,28.86,28.79,28.83,586100.0,21.6535,21.6986,21.6459,21.676,586100.0
2012-08-13 15:40:00,28.83,28.87,28.81,28.81,762800.0,21.676,21.7061,21.661,21.661,762800.0
2012-08-13 15:50:00,28.81,28.82,28.76,28.8,1460700.0,21.661,21.6685,21.6234,21.6535,1460700.0
2012-08-14 09:30:00,28.91,29.05,28.87,29.04,1691900.0,21.7362,21.8414,21.7061,21.8339,1691900.0
2012-08-14 09:40:00,29.04,29.17,29.02,29.12,1025600.0,21.8339,21.9316,21.8189,21.894,1025600.0
2012-08-14 09:50:00,29.13,29.14,29.04,29.08,947300.0,21.9016,21.9091,21.8339,21.864,947300.0
2012-08-14 10:00:00,29.08,29.12,29.01,29.06,665700.0,21.864,21.894,21.8113,21.8489,665700.0
2012-08-14 10:10:00,29.06,29.19,29.05,29.08,1354400.0,21.8489,21.9467,21.8414,21.864,1354400.0
2012-08-14 10:20:00,29.07,29.1,29.01,29.05,566400.0,21.8565,21.879,21.8113,21.8414,566400.0
2012-08-14 10:30:00,29.04,29.04,28.93,29.0,726500.0,21.8339,21.8339,21.7512,21.8038,726500.0
2012-08-14 10:40:00,29.0,29.05,29.0,29.02,496500.0,21.8038,21.8414,21.8038,21.8189,496500.0
2012-08-14 10:50:00,29.01,29.08,29.01,29.06,311600.0,21.8113,21.864,21.8113,21.8489,311600.0
2012-08-14 11:00:00,29.05,29.13,29.03,29.09,336100.0,21.8414,21.9016,21.8264,21.8715,336100.0
2012-08-14 11:10:00,29.1,29.12,29.06,29.06,328600.0,21.879,21.894,21.8489,21.8489,328600.0
2012-08-14 11:20:00,29.06,29.08,29.01,29.02,327400.0,21.8489,21.864,21.8113,21.8189,327400.0
2012-08-14 11:30:00,29.02,29.11,29.02,29.1,414100.0,21.8189,21.8865,21.8189,21.879,414100.0
2012-08-14 11:40:00,29.11,29.14,29.09,29.12,402600.0,21.8865,21.9091,21.8715,21.894,402600.0
2012-08-14 11:50:00,29.12,29.14,29.09,29.13,595600.0,21.894,21.9091,21.8715,21.9016,595600.0
2012-08-14 12:00:00,29.13,29.14,29.13,29.13,312100.0,21.9016,21.9091,21.9016,21.9016,312100.0
2012-08-14 12:10:00,29.13,29.14,29.1,29.12,484800.0,21.9016,21.9091,21.879,21.894,484800.0
2012-08-14 12:20:00,29.11,29.12,29.06,29.09,239000.0,21.8865,21.894,21.8489,21.8715,239000.0
2012-08-14 12:30:00,29.09,29.12,29.03,29.04,297400.0,21.8715,21.894,21.8264,21.8339,297400.0
2012-08-14 12:40:00,29.03,29.05,28.97,29.01,429400.0,21.8264,21.8414,21.7813,21.8113,429400.0
2012-08-14 12:50:00,29.0,29.02,29.0,29.0,102000.0,21.8038,21.8189,21.8038,21.8038,102000.0
2012-08-14 13:00:00,29.01,29.01,28.99,28.99,223900.0,21.8113,21.8113,21.7963,21.7963,223900.0
2012-08-14 13:10:00,29.0,29.0,28.94,28.97,223100.0,21.8038,21.8038,21.7587,21.7813,223100.0
2012-08-14 13:20:00,28.97,28.98,28.94,28.95,215400.0,21.7813,21.7888,21.7587,21.7662,215400.0
2012-08-14 13:30:00,28.95,28.98,28.93,28.96,223300.0,21.7662,21.7888,21.7512,21.7738,223300.0
2012-08-14 13:40:00,28.96,28.99,28.95,28.99,204100.0,21.7738,21.7963,21.7662,21.7963,204100.0
2012-08-14 13:50:00,28.97,28.98,28.93,28.95,163200.0,21.7813,21.7888,21.7512,21.7662,163200.0
2012-08-14 14:00:00,28.97,28.98,28.94,28.97,233300.0,21.7813,21.7888,21.7587,21.7813,233300.0
2012-08-14 14:10:00,28.98,28.98,28.92,28.94,191800.0,21.7888,21.7888,21.7437,21.7587,191800.0
2012-08-14 14:20:00,28.93,28.96,28.91,28.92,280100.0,21.7512,21.7738,21.7362,21.7437,280100.0
2012-08-14 14:30:00,28.93,28.94,28.88,28.88,231500.0,21.7512,21.7587,21.7136,21.7136,231500.0
2012-08-14 14:40:00,28.89,28.89,28.84,28.86,331900.0,21.7211,21.7211,21.6835,21.6986,331900.0
2012-08-14 14:50:00,28.86,28.9,28.84,28.89,357900.0,21.6986,21.7286,21.6835,21.7211,357900.0
2012-08-14 15:00:00,28.9,28.91,28.83,28.83,371800.0,21.7286,21.7362,21.676,21.676,371800.0
2012-08-14 15:10:00,28.82,28.84,28.8,28.81,693400.0,21.6685,21.6835,21.6535,21.661,693400.0
2012-08-14 15:20:00,28.82,28.84,28.8,28.81,474100.0,21.6685,21.6835,21.6535,21.661,474100.0
2012-08-14 15:30:00,28.81,28.82,28.73,28.79,2315500.0,21.661,21.6685,21.6008,21.6459,2315500.0
2012-08-14 15:40:00,28.78,28.82,28.75,28.79,955500.0,21.6384,21.6685,21.6159,21.6459,955500.0
2012-08-14 15:50:00,28.79,28.79,28.68,28.79,2196000.0,21.6459,21.6459,21.5632,21.6459,2196000.0
2012-08-15 09:30:00,28.66,28.77,28.55,28.72,888600.0,21.5482,21.6309,21.4655,21.5933,888600.0
2012-08-15 09:40:00,28.73,28.92,28.65,28.91,1076700.0,21.6008,21.7437,21.5407,21.7362,1076700.0
2012-08-15 09:50:00,28.91,28.96,28.85,28.88,553800.0,21.7362,21.7738,21.691,21.7136,553800.0
2012-08-15 10:00:00,28.88,28.94,28.83,28.86,438200.0,21.7136,21.7587,21.676,21.6986,438200.0
2012-08-15 10:10:00,28.86,28.89,28.7,28.8,1156500.0,21.6986,21.7211,21.5783,21.6535,1156500.0
2012-08-15 10:20:00,28.81,28.9,28.8,28.88,451400.0,21.661,21.7286,21.6535,21.7136,451400.0
2012-08-15 10:30:00,28.89,28.91,28.82,28.83,268800.0,21.7211,21.7362,21.6685,21.676,268800.0
2012-08-15 10:40:00,28.83,28.85,28.79,28.8,605800.0,21.676,21.691,21.6459,21.6535,605800.0
2012-08-15 10:50:00,28.8,28.85,28.79,28.82,375500.0,21.6535,21.691,21.6459,21.6685,375500.0
2012-08-15 11:00:00,28.82,28.85,28.79,28.84,510100.0,21.6685,21.691,21.6459,21.6835,510100.0
2012-08-15 11:10:00,28.84,28.89,28.81,28.87,348700.0,21.6835,21.7211,21.661,21.7061,348700.0
2012-08-15 11:20:00,28.87,28.87,28.81,28.81,197200.0,21.7061,21.7061,21.661,21.661,197200.0
2012-08-15 11:30:00,28.81,28.84,28.8,28.83,236500.0,21.661,21.6835,21.6535,21.676,236500.0
2012-08-15 11:40:00,28.83,28.85,28.82,28.85,146100.0,21.676,21.691,21.6685,21.691,146100.0
2012-08-15 11:50:00,28.85,28.86,28.83,28.84,172200.0,21.691,21.6986,21.676,21.6835,172200.0
2012-08-15 12:00:00,28.84,28.87,28.82,28.85,224700.0,21.6835,21.7061,21.6685,21.691,224700.0
2012-08-15 12:10:00,28.85,28.86,28.82,28.85,157700.0,21.691,21.6986,21.6685,21.691,157700.0
2012-08-15 12:20:00,28.85,28.89,28.84,28.88,166600.0,21.691,21.7211,21.6835,21.7136,166600.0
2012-08-15 12:30:00,28.88,28.91,28.86,28.87,173900.0,21.7136,21.7362,21.6986,21.7061,173900.0
2012-08-15 12:40:00,28.87,28.9,28.82,28.83,420600.0,21.7061,21.7286,21.6685,21.676,420600.0
2012-08-15 12:50:00,28.83,28.83,28.81,28.81,235500.0,21.676,21.676,21.661,21.661,235500.0
2012-08-15 13:00:00,28.81,28.82,28.79,28.8,233700.0,21.661,21.6685,21.6459,21.6535,233700.0
2012-08-15 13:10:00,28.8,28.82,28.8,28.8,89800.0,21.6535,21.6685,21.6535,21.6535,89800.0
2012-08-15 13:20:00,28.81,28.82,28.8,28.81,144300.0,21.661,21.6685,21.6535,21.661,144300.0
2012-08-15 13:30:00,28.82,28.85,28.81,28.85,114300.0,21.6685,21.691,21.661,21.691,114300.0
2012-08-15 13:40:00,28.85,28.85,28.82,28.83,166000.0,21.691,21.691,21.6685,21.676,166000.0
2012-08-15 13:50:00,28.83,28.84,28.81,28.83,145800.0,21.676,21.6835,21.661,21.676,145800.0
2012-08-15 14:00:00,28.84,28.85,28.82,28.82,137200.0,21.6835,21.691,21.6685,21.6685,137200.0
2012-08-15 14:10:00,28.82,28.84,28.81,28.82,158600.0,21.6685,21.6835,21.661,21.6685,158600.0
2012-08-15 14:20:00,28.82,28.84,28.81,28.83,217000.0,21.6685,21.6835,21.661,21.676,217000.0
2012-08-15 14:30:00,28.83,28.85,28.8,28.82,708600.0,21.676,21.691,21.6535,21.6685,708600.0
2012-08-15 14:40:00,28.81,28.84,28.8,28.83,218900.0,21.661,21.6835,21.6535,21.676,218900.0
2012-08-15 14:50:00,28.83,28.88,28.82,28.85,398600.0,21.676,21.7136,21.6685,21.691,398600.0
2012-08-15 15:00:00,28.85,28.85,28.81,28.82,653400.0,21.691,21.691,21.661,21.6685,653400.0
2012-08-15 15:10:00,28.81,28.82,28.8,28.8,594500.0,21.661,21.6685,21.6535,21.6535,594500.0
2012-08-15 15:20:00,28.8,28.84,28.79,28.8,1482900.0,21.6535,21.6835,21.6459,21.6535,1482900.0
2012-08-15 15:30:00,28.8,28.81,28.74,28.74,477000.0,21.6535,21.661,21.6083,21.6083,477000.0
2012-08-15 15:40:00,28.74,28.8,28.73,28.79,510500.0,21.6083,21.6535,21.6008,21.6459,510500.0
2012-08-15 15:50:00,28.79,28.8,28.71,28.74,1946400.0,21.6459,21.6535,21.5858,21.6083,1946400.0
2012-08-16 09:30:00,28.76,28.94,28.73,28.82,728900.0,21.6234,21.7587,21.6008,21.6685,728900.0
2012-08-16 09:40:00,28.82,28.88,28.78,28.8,550200.0,21.6685,21.7136,21.6384,21.6535,550200.0
2012-08-16 09:50:00,28.79,28.8,28.67,28.67,553800.0,21.6459,21.6535,21.5557,21.5557,553800.0
2012-08-16 10:00:00,28.67,28.68,28.41,28.49,1015900.0,21.5557,21.5632,21.3602,21.4204,1015900.0
2012-08-16 10:10:00,28.49,28.49,28.31,28.41,1155300.0,21.4204,21.4204,21.285,21.3602,1155300.0
2012-08-16 10:20:00,28.42,28.61,28.41,28.57,1003500.0,21.3677,21.5106,21.3602,21.4805,1003500.0
2012-08-16 10:30:00,28.57,28.67,28.55,28.67,661600.0,21.4805,21.5557,21.4655,21.5557,661600.0
2012-08-16 10:40:00,28.67,28.76,28.65,28.68,1043500.0,21.5557,21.6234,21.5407,21.5632,1043500.0
2012-08-16 10:50:00,28.67,28.79,28.67,28.75,1208700.0,21.5557,21.6459,21.5557,21.6159,1208700.0
2012-08-16 11:00:00,28.74,28.79,28.73,28.75,732200.0,21.6083,21.6459,21.6008,21.6159,732200.0
2012-08-16 11:10:00,28.75,28.79,28.74,28.77,261500.0,21.6159,21.6459,21.6083,21.6309,261500.0
2012-08-16 11:20:00,28.77,28.78,28.75,28.77,267900.0,21.6309,21.6384,21.6159,21.6309,267900.0
2012-08-16 11:30:00,28.77,28.8,28.76,28.78,440300.0,21.6309,21.6535,21.6234,21.6384,440300.0
2012-08-16 11:40:00,28.78,28.82,28.75,28.82,570400.0,21.6384,21.6685,21.6159,21.6685,570400.0
2012-08-16 11:50:00,28.81,28.92,28.81,28.84,738100.0,21.661,21.7437,21.661,21.6835,738100.0
2012-08-16 12:00:00,28.84,28.86,28.8,28.86,433900.0,21.6835,21.6986,21.6535,21.6986,433900.0
2012-08-16 12:10:00,28.86,28.88,28.84,28.86,215800.0,21.6986,21.7136,21.6835,21.6986,215800.0
2012-08-16 12:20:00,28.86,28.86,28.78,28.79,252000.0,21.6986,21.6986,21.6384,21.6459,252000.0
2012-08-16 12:30:00,28.79,28.8,28.76,28.8,332000.0,21.6459,21.6535,21.6234,21.6535,332000.0
2012-08-16 12:40:00,28.8,28.82,28.79,28.8,214700.0,21.6535,21.6685,21.6459,21.6535,214700.0
2012-08-16 12:50:00,28.8,28.82,28.78,28.8,180300.0,21.6535,21.6685,21.6384,21.6535,180300.0
2012-08-16 13:00:00,28.81,28.82,28.77,28.8,143900.0,21.661,21.6685,21.6309,21.6535,143900.0
2012-08-16 13:10:00,28.8,28.84,28.79,28.83,287700.0,21.6535,21.6835,21.6459,21.676,287700.0
2012-08-16 13:20:00,28.83,28.87,28.83,28.83,618800.0,21.676,21.7061,21.676,21.676,618800.0
2012-08-16 13:30:00,28.83,28.9,28.83,28.88,465300.0,21.676,21.7286,21.676,21.7136,465300.0
2012-08-16 13:40:00,28.89,28.89,28.85,28.86,191900.0,21.7211,21.7211,21.691,21.6986,191900.0
2012-08-16 13:50:00,28.87,28.89,28.86,28.89,182800.0,21.7061,21.7211,21.6986,21.7211,182800.0
2012-08-16 14:00:00,28.89,28.91,28.86,28.89,257200.0,21.7211,21.7362,21.6986,21.7211,257200.0
2012-08-16 14:10:00,28.88,28.9,28.85,28.87,242500.0,21.7136,21.7286,21.691,21.7061,242500.0
2012-08-16 14:20:00,28.87,28.88,28.82,28.83,285100.0,21.7061,21.7136,21.6685,21.676,285100.0
2012-08-16 14:30:00,28.82,28.91,28.82,28.88,498300.0,21.6685,21.7362,21.6685,21.7136,498300.0
2012-08-16 14:40:00,28.89,28.9,28.85,28.85,216500.0,21.7211,21.7286,21.691,21.691,216500.0
2012-08-16 14:50:00,28.86,28.86,28.8,28.8,607100.0,21.6986,21.6986,21.6535,21.6535,607100.0
2012-08-16 15:00:00,28.8,28.81,28.8,28.8,468300.0,21.6535,21.661,21.6535,21.6535,468300.0
2012-08-16 15:10:00,28.81,28.83,28.8,28.81,319600.0,21.661,21.676,21.6535,21.661,319600.0
2012-08-16 15:20:00,28.8,28.82,28.8,28.82,247100.0,21.6535,21.6685,21.6535,21.6685,247100.0
2012-08-16 15:30:00,28.82,28.85,28.8,28.82,643400.0,21.6685,21.691,21.6535,21.6685,643400.0
2012-08-16 15:40:00,28.82,28.84,28.8,28.83,1081800.0,21.6685,21.6835,21.6535,21.676,1081800.0
2012-08-16 15:50:00,28.83,28.84,28.8,28.82,1062900.0,21.676,21.6835,21.6535,21.6685,1062900.0
2012-08-17 09:30:00,28.92,28.95,28.83,28.88,1951300.0,21.7437,21.7662,21.676,21.7136,1951300.0
2012-08-17 09:40:00,28.89,28.97,28.83,28.96,764600.0,21.7211,21.7813,21.676,21.7738,764600.0
2012-08-17 09:50:00,28.95,28.96,28.86,28.94,423900.0,21.7662,21.7738,21.6986,21.7587,423900.0
2012-08-17 10:00:00,28.94,29.07,28.92,29.03,1351800.0,21.7587,21.8565,21.7437,21.8264,1351800.0
2012-08-17 10:10:00,29.04,29.1,29.01,29.04,767500.0,21.8339,21.879,21.8113,21.8339,767500.0
2012-08-17 10:20:00,29.04,29.09,28.96,29.04,741700.0,21.8339,21.8715,21.7738,21.8339,741700.0
2012-08-17 10:30:00,29.05,29.09,29.0,29.05,624200.0,21.8414,21.8715,21.8038,21.8414,624200.0
2012-08-17 10:40:00,29.05,29.09,28.96,28.96,841200.0,21.8414,21.8715,21.7738,21.7738,841200.0
2012-08-17 10:50:00,28.96,29.0,28.84,28.85,833500.0,21.7738,21.8038,21.6835,21.691,833500.0
2012-08-17 11:00:00,28.85,28.93,28.83,28.9,717000.0,21.691,21.7512,21.676,21.7286,717000.0
2012-08-17 11:10:00,28.91,28.95,28.89,28.91,553600.0,21.7362,21.7662,21.7211,21.7362,553600.0
2012-08-17 11:20:00,28.9,28.91,28.85,28.85,318800.0,21.7286,21.7362,21.691,21.691,318800.0
2012-08-17 11:30:00,28.85,28.91,28.85,28.87,355100.0,21.691,21.7362,21.691,21.7061,355100.0
2012-08-17 11:40:00,28.86,28.89,28.85,28.87,376300.0,21.6986,21.7211,21.691,21.7061,376300.0
2012-08-17 11:50:00,28.87,28.89,28.86,28.87,203500.0,21.7061,21.7211,21.6986,21.7061,203500.0
2012-08-17 12:00:00,28.87,28.88,28.85,28.85,195900.0,21.7061,21.7136,21.691,21.691,195900.0
2012-08-17 12:10:00,28.85,28.87,28.84,28.85,221400.0,21.691,21.7061,21.6835,21.691,221400.0
2012-08-17 12:20:00,28.85,28.91,28.84,28.88,270200.0,21.691,21.7362,21.6835,21.7136,270200.0
2012-08-17 12:30:00,28.87,28.89,28.87,28.89,239500.0,21.7061,21.7211,21.7061,21.7211,239500.0
2012-08-17 12:40:00,28.9,28.93,28.88,28.92,275700.0,21.7286,21.7512,21.7136,21.7437,275700.0
2012-08-17 12:50:00,28.91,28.95,28.87,28.88,388100.0,21.7362,21.7662,21.7061,21.7136,388100.0
2012-08-17 13:00:00,28.87,28.91,28.87,28.91,250800.0,21.7061,21.7362,21.7061,21.7362,250800.0
2012-08-17 13:10:00,28.9,28.91,28.87,28.9,162800.0,21.7286,21.7362,21.7061,21.7286,162800.0
2012-08-17 13:20:00,28.89,28.89,28.86,28.86,209500.0,21.7211,21.7211,21.6986,21.6986,209500.0
2012-08-17 13:30:00,28.87,28.92,28.86,28.9,171300.0,21.7061,21.7437,21.6986,21.7286,171300.0
2012-08-17 13:40:00,28.9,28.91,28.89,28.89,131700.0,21.7286,21.7362,21.7211,21.7211,131700.0
2012-08-17 13:50:00,28.89,28.9,28.87,28.9,142600.0,21.7211,21.7286,21.7061,21.7286,142600.0
2012-08-17 14:00:00,28.89,28.94,28.89,28.91,611600.0,21.7211,21.7587,21.7211,21.7362,611600.0
2012-08-17 14:10:00,28.91,28.93,28.88,28.91,505200.0,21.7362,21.7512,21.7136,21.7362,505200.0
2012-08-17 14:20:00,28.91,28.96,28.89,28.95,229000.0,21.7362,21.7738,21.7211,21.7662,229000.0
2012-08-17 14:30:00,28.96,29.0,28.96,28.99,397000.0,21.7738,21.8038,21.7738,21.7963,397000.0
2012-08-17 14:40:00,29.0,29.03,28.99,29.0,418300.0,21.8038,21.8264,21.7963,21.8038,418300.0
2012-08-17 14:50:00,29.01,29.01,28.94,28.96,252600.0,21.8113,21.8113,21.7587,21.7738,252600.0
2012-08-17 15:00:00,28.96,28.98,28.92,28.92,218100.0,21.7738,21.7888,21.7437,21.7437,218100.0
2012-08-17 15:10:00,28.92,28.93,28.9,28.91,319200.0,21.7437,21.7512,21.7286,21.7362,319200.0
2012-08-17 15:20:00,28.91,28.91,28.85,28.89,537000.0,21.7362,21.7362,21.691,21.7211,537000.0
2012-08-17 15:30:00,28.89,28.89,28.86,28.88,506300.0,21.7211,21.7211,21.6986,21.7136,506300.0
2012-08-17 15:40:00,28.88,28.99,28.87,28.98,721600.0,21.7136,21.7963,21.7061,21.7888,721600.0
2012-08-17 15:50:00,28.98,29.03,28.95,29.02,2469000.0,21.7888,21.8264,21.7662,21.8189,2469000.0
2012-08-20 09:30:00,28.96,29.0,28.86,28.99,855200.0,21.7738,21.8038,21.6986,21.7963,855200.0
2012-08-20 09:40:00,28.99,29.42,28.96,29.41,1687400.0,21.7963,22.1196,21.7738,22.1121,1687400.0
2012-08-20 09:50:00,29.41,29.6,29.38,29.45,2440000.0,22.1121,22.2549,22.0895,22.1422,2440000.0
2012-08-20 10:00:00,29.45,29.5,29.39,29.46,807300.0,22.1422,22.1798,22.097,22.1497,807300.0
2012-08-20 10:10:00,29.47,29.54,29.39,29.5,1321000.0,22.1572,22.2098,22.097,22.1798,1321000.0
2012-08-20 10:20:00,29.5,29.51,29.42,29.49,1338900.0,22.1798,22.1873,22.1196,22.1722,1338900.0
2012-08-20 10:30:00,29.49,29.5,29.41,29.49,716600.0,22.1722,22.1798,22.1121,22.1722,716600.0
2012-08-20 10:40:00,29.48,29.53,29.41,29.51,664600.0,22.1647,22.2023,22.1121,22.1873,664600.0
2012-08-20 10:50:00,29.52,29.59,29.48,29.55,664000.0,22.1948,22.2474,22.1647,22.2173,664000.0
2012-08-20 11:00:00,29.54,29.55,29.48,29.5,390100.0,22.2098,22.2173,22.1647,22.1798,390100.0
2012-08-20 11:10:00,29.5,29.59,29.48,29.59,751800.0,22.1798,22.2474,22.1647,22.2474,751800.0
2012-08-20 11:20:00,29.59,29.66,29.53,29.56,849800.0,22.2474,22.3001,22.2023,22.2249,849800.0
2012-08-20 11:30:00,29.55,29.56,29.47,29.49,372100.0,22.2173,22.2249,22.1572,22.1722,372100.0
2012-08-20 11:40:00,29.49,29.55,29.49,29.54,531600.0,22.1722,22.2173,22.1722,22.2098,531600.0
2012-08-20 11:50:00,29.54,29.61,29.52,29.57,593900.0,22.2098,22.2625,22.1948,22.2324,593900.0
2012-08-20 12:00:00,29.57,29.65,29.57,29.63,455500.0,22.2324,22.2925,22.2324,22.2775,455500.0
2012-08-20 12:10:00,29.62,29.63,29.61,29.62,324500.0,22.27,22.2775,22.2625,22.27,324500.0
2012-08-20 12:20:00,29.62,29.62,29.58,29.6,237000.0,22.27,22.27,22.2399,22.2549,237000.0
2012-08-20 12:30:00,29.6,29.66,29.6,29.65,521700.0,22.2549,22.3001,22.2549,22.2925,521700.0
2012-08-20 12:40:00,29.66,29.79,29.64,29.77,1175200.0,22.3001,22.3978,22.285,22.3828,1175200.0
2012-08-20 12:50:00,29.77,29.78,29.69,29.71,590500.0,22.3828,22.3903,22.3226,22.3376,590500.0
2012-08-20 13:00:00,29.72,29.72,29.68,29.69,193800.0,22.3452,22.3452,22.3151,22.3226,193800.0
2012-08-20 13:10:00,29.69,29.72,29.68,29.69,375700.0,22.3226,22.3452,22.3151,22.3226,375700.0
2012-08-20 13:20:00,29.68,29.72,29.68,29.7,275800.0,22.3151,22.3452,22.3151,22.3301,275800.0
2012-08-20 13:30:00,29.7,29.73,29.67,29.67,279300.0,22.3301,22.3527,22.3076,22.3076,279300.0
2012-08-20 13:40:00,29.67,29.69,29.66,29.67,256200.0,22.3076,22.3226,22.3001,22.3076,256200.0
2012-08-20 13:50:00,29.66,29.71,29.66,29.71,427800.0,22.3001,22.3376,22.3001,22.3376,427800.0
2012-08-20 14:00:00,29.7,29.71,29.66,29.7,384200.0,22.3301,22.3376,22.3001,22.3301,384200.0
2012-08-20 14:10:00,29.69,29.76,29.69,29.76,414800.0,22.3226,22.3752,22.3226,22.3752,414800.0
2012-08-20 14:20:00,29.75,29.79,29.75,29.78,510300.0,22.3677,22.3978,22.3677,22.3903,510300.0
2012-08-20 14:30:00,29.78,29.85,29.78,29.84,922900.0,22.3903,22.4429,22.3903,22.4354,922900.0
2012-08-20 14:40:00,29.84,29.86,29.79,29.8,772600.0,22.4354,22.4504,22.3978,22.4053,772600.0
2012-08-20 14:50:00,29.8,29.86,29.79,29.85,605000.0,22.4053,22.4504,22.3978,22.4429,605000.0
2012-08-20 15:00:00,29.85,29.85,29.76,29.77,613100.0,22.4429,22.4429,22.3752,22.3828,613100.0
2012-08-20 15:10:00,29.78,29.83,29.74,29.83,729800.0,22.3903,22.4279,22.3602,22.4279,729800.0
2012-08-20 15:20:00,29.83,29.92,29.82,29.91,1228300.0,22.4279,22.4955,22.4203,22.488,1228300.0
2012-08-20 15:30:00,29.92,29.95,29.9,29.93,917200.0,22.4955,22.5181,22.4805,22.5031,917200.0
2012-08-20 15:40:00,29.93,29.95,29.89,29.94,1286700.0,22.5031,22.5181,22.473,22.5106,1286700.0
2012-08-20 15:50:00,29.95,29.98,29.89,29.98,3056700.0,22.5181,22.5406,22.473,22.5406,3056700.0
2012-08-21 09:30:00,30.23,30.77,30.14,30.74,4968100.0,22.7286,23.1346,22.6609,23.1121,4968100.0
2012-08-21 09:40:00,30.74,30.97,30.71,30.91,5419400.0,23.1121,23.285,23.0895,23.2399,5419400.0
2012-08-21 09:50:00,30.92,31.05,30.88,30.94,4203200.0,23.2474,23.3451,23.2173,23.2624,4203200.0
2012-08-21 10:00:00,30.95,31.12,30.9,30.96,2890500.0,23.2699,23.3978,23.2324,23.2775,2890500.0
2012-08-21 10:10:00,30.96,30.98,30.83,30.89,2046300.0,23.2775,23.2925,23.1797,23.2248,2046300.0
2012-08-21 10:20:00,30.88,30.95,30.87,30.9,1267800.0,23.2173,23.2699,23.2098,23.2324,1267800.0
2012-08-21 10:30:00,30.91,30.96,30.86,30.95,1457700.0,23.2399,23.2775,23.2023,23.2699,1457700.0
2012-08-21 10:40:00,30.96,31.07,30.95,31.02,1498600.0,23.2775,23.3602,23.2699,23.3226,1498600.0
2012-08-21 10:50:00,31.02,31.07,30.95,30.97,1024500.0,23.3226,23.3602,23.2699,23.285,1024500.0
2012-08-21 11:00:00,30.98,31.04,30.93,30.99,1447800.0,23.2925,23.3376,23.2549,23.3,1447800.0
2012-08-21 11:10:00,31.0,31.03,30.98,31.01,743200.0,23.3075,23.3301,23.2925,23.3151,743200.0
2012-08-21 11:20:00,31.01,31.02,30.8,30.85,1603100.0,23.3151,23.3226,23.1572,23.1948,1603100.0
2012-08-21 11:30:00,30.86,30.9,30.76,30.79,1030600.0,23.2023,23.2324,23.1271,23.1496,1030600.0
2012-08-21 11:40:00,30.79,30.86,30.68,30.85,1250900.0,23.1496,23.2023,23.0669,23.1948,1250900.0
2012-08-21 11:50:00,30.85,31.0,30.83,30.94,1194500.0,23.1948,23.3075,23.1797,23.2624,1194500.0
2012-08-21 12:00:00,30.92,30.94,30.82,30.88,905400.0,23.2474,23.2624,23.1722,23.2173,905400.0
2012-08-21 12:10:00,30.88,30.98,30.79,30.81,911900.0,23.2173,23.2925,23.1496,23.1647,911900.0
2012-08-21 12:20:00,30.82,30.84,30.73,30.76,784400.0,23.1722,23.1872,23.1045,23.1271,784400.0
2012-08-21 12:30:00,30.76,30.78,30.72,30.75,794400.0,23.1271,23.1421,23.097,23.1196,794400.0
2012-08-21 12:40:00,30.75,30.78,30.71,30.77,793100.0,23.1196,23.1421,23.0895,23.1346,793100.0
2012-08-21 12:50:00,30.76,30.8,30.72,30.75,716000.0,23.1271,23.1572,23.097,23.1196,716000.0
2012-08-21 13:00:00,30.75,30.8,30.74,30.78,882700.0,23.1196,23.1572,23.1121,23.1421,882700.0
2012-08-21 13:10:00,30.78,30.94,30.75,30.9,1097700.0,23.1421,23.2624,23.1196,23.2324,1097700.0
2012-08-21 13:20:00,30.9,30.95,30.82,30.95,2394700.0,23.2324,23.2699,23.1722,23.2699,2394700.0
2012-08-21 13:30:00,30.95,30.98,30.9,30.92,643400.0,23.2699,23.2925,23.2324,23.2474,643400.0
2012-08-21 13:40:00,30.91,30.94,30.75,30.78,1313000.0,23.2399,23.2624,23.1196,23.1421,1313000.0
2012-08-21 13:50:00,30.78,30.89,30.77,30.83,1001300.0,23.1421,23.2248,23.1346,23.1797,1001300.0
2012-08-21 14:00:00,30.83,30.84,30.72,30.74,1192600.0,23.1797,23.1872,23.097,23.1121,1192600.0
2012-08-21 14:10:00,30.74,30.76,30.69,30.7,1053900.0,23.1121,23.1271,23.0745,23.082,1053900.0
2012-08-21 14:20:00,30.7,30.76,30.68,30.72,818400.0,23.082,23.1271,23.0669,23.097,818400.0
2012-08-21 14:30:00,30.72,30.77,30.65,30.67,1093500.0,23.097,23.1346,23.0444,23.0594,1093500.0
2012-08-21 14:40:00,30.67,30.69,30.63,30.67,777000.0,23.0594,23.0745,23.0294,23.0594,777000.0
2012-08-21 14:50:00,30.68,30.8,30.67,30.75,828400.0,23.0669,23.1572,23.0594,23.1196,828400.0
2012-08-21 15:00:00,30.74,30.75,30.59,30.6,881300.0,23.1121,23.1196,22.9993,23.0068,881300.0
2012-08-21 15:10:00,30.59,30.61,30.51,30.57,1026300.0,22.9993,23.0143,22.9391,22.9842,1026300.0
2012-08-21 15:20:00,30.57,30.67,30.54,30.66,1059700.0,22.9842,23.0594,22.9617,23.0519,1059700.0
2012-08-21 15:30:00,30.66,30.7,30.62,30.66,1179000.0,23.0519,23.082,23.0218,23.0519,1179000.0
2012-08-21 15:40:00,30.65,30.72,30.62,30.69,1541200.0,23.0444,23.097,23.0218,23.0745,1541200.0
2012-08-21 15:50:00,30.69,30.76,30.65,30.76,2520500.0,23.0745,23.1271,23.0444,23.1271,2520500.0
2012-08-22 09:30:00,30.54,30.7,30.43,30.56,1954100.0,22.9617,23.082,22.879,22.9767,1954100.0
2012-08-22 09:40:00,30.57,30.73,30.5,30.57,1384800.0,22.9842,23.1045,22.9316,22.9842,1384800.0
2012-08-22 09:50:00,30.57,30.7,30.55,30.7,816900.0,22.9842,23.082,22.9692,23.082,816900.0
2012-08-22 10:00:00,30.69,30.89,30.66,30.88,1642200.0,23.0745,23.2248,23.0519,23.2173,1642200.0
2012-08-22 10:10:00,30.88,30.9,30.74,30.76,869900.0,23.2173,23.2324,23.1121,23.1271,869900.0
2012-08-22 10:20:00,30.76,30.84,30.74,30.84,468100.0,23.1271,23.1872,23.1121,23.1872,468100.0
2012-08-22 10:30:00,30.84,30.92,30.84,30.84,885600.0,23.1872,23.2474,23.1872,23.1872,885600.0
2012-08-22 10:40:00,30.84,30.86,30.72,30.73,865400.0,23.1872,23.2023,23.097,23.1045,865400.0
2012-08-22 10:50:00,30.74,30.75,30.68,30.73,772200.0,23.1121,23.1196,23.0669,23.1045,772200.0
2012-08-22 11:00:00,30.72,30.75,30.67,30.72,783200.0,23.097,23.1196,23.0594,23.097,783200.0
2012-08-22 11:10:00,30.72,30.76,30.57,30.57,787900.0,23.097,23.1271,22.9842,22.9842,787900.0
2012-08-22 11:20:00,30.57,30.61,30.52,30.58,646200.0,22.9842,23.0143,22.9466,22.9918,646200.0
2012-08-22 11:30:00,30.58,30.59,30.51,30.55,512900.0,22.9918,22.9993,22.9391,22.9692,512900.0
2012-08-22 11:40:00,30.55,30.57,30.51,30.53,262000.0,22.9692,22.9842,22.9391,22.9542,262000.0
2012-08-22 11:50:00,30.53,30.55,30.5,30.53,444900.0,22.9542,22.9692,22.9316,22.9542,444900.0
2012-08-22 12:00:00,30.52,30.56,30.5,30.51,262800.0,22.9466,22.9767,22.9316,22.9391,262800.0
2012-08-22 12:10:00,30.5,30.52,30.48,30.51,701000.0,22.9316,22.9466,22.9166,22.9391,701000.0
2012-08-22 12:20:00,30.52,30.53,30.5,30.53,385000.0,22.9466,22.9542,22.9316,22.9542,385000.0
2012-08-22 12:30:00,30.52,30.53,30.4,30.43,605100.0,22.9466,22.9542,22.8564,22.879,605100.0
2012-08-22 12:40:00,30.43,30.45,30.4,30.4,350200.0,22.879,22.894,22.8564,22.8564,350200.0
2012-08-22 12:50:00,30.41,30.41,30.3,30.33,565600.0,22.8639,22.8639,22.7812,22.8038,565600.0
2012-08-22 13:00:00,30.32,30.38,30.3,30.31,382600.0,22.7963,22.8414,22.7812,22.7888,382600.0
2012-08-22 13:10:00,30.3,30.3,30.26,30.3,585000.0,22.7812,22.7812,22.7512,22.7812,585000.0
2012-08-22 13:20:00,30.3,30.39,30.29,30.37,372700.0,22.7812,22.8489,22.7737,22.8339,372700.0
2012-08-22 13:30:00,30.37,30.46,30.37,30.45,396200.0,22.8339,22.9015,22.8339,22.894,396200.0
2012-08-22 13:40:00,30.44,30.49,30.43,30.43,310300.0,22.8865,22.9241,22.879,22.879,310300.0
2012-08-22 13:50:00,30.44,30.44,30.37,30.4,209000.0,22.8865,22.8865,22.8339,22.8564,209000.0
2012-08-22 14:00:00,30.4,30.64,30.4,30.54,1512500.0,22.8564,23.0369,22.8564,22.9617,1512500.0
2012-08-22 14:10:00,30.54,30.63,30.42,30.49,788700.0,22.9617,23.0294,22.8715,22.9241,788700.0
2012-08-22 14:20:00,30.48,30.52,30.38,30.51,694600.0,22.9166,22.9466,22.8414,22.9391,694600.0
2012-08-22 14:30:00,30.51,30.6,30.47,30.58,743900.0,22.9391,23.0068,22.9091,22.9918,743900.0
2012-08-22 14:40:00,30.56,30.7,30.56,30.64,890900.0,22.9767,23.082,22.9767,23.0369,890900.0
2012-08-22 14:50:00,30.65,30.71,30.63,30.68,690600.0,23.0444,23.0895,23.0294,23.0669,690600.0
2012-08-22 15:00:00,30.68,30.69,30.61,30.64,435100.0,23.0669,23.0745,23.0143,23.0369,435100.0
2012-08-22 15:10:00,30.65,30.65,30.53,30.55,594700.0,23.0444,23.0444,22.9542,22.9692,594700.0
2012-08-22 15:20:00,30.55,30.6,30.51,30.58,454900.0,22.9692,23.0068,22.9391,22.9918,454900.0
2012-08-22 15:30:00,30.57,30.62,30.5,30.52,817600.0,22.9842,23.0218,22.9316,22.9466,817600.0
2012-08-22 15:40:00,30.53,30.6,30.5,30.53,1006000.0,22.9542,23.0068,22.9316,22.9542,1006000.0
2012-08-22 15:50:00,30.53,30.56,30.47,30.49,1921100.0,22.9542,22.9767,22.9091,22.9241,1921100.0
2012-08-23 09:30:00,30.46,30.6,30.26,30.27,1298300.0,22.9015,23.0068,22.7512,22.7587,1298300.0
2012-08-23 09:40:00,30.28,30.45,30.21,30.3,991900.0,22.7662,22.894,22.7136,22.7812,991900.0
2012-08-23 09:50:00,30.29,30.37,30.13,30.18,868100.0,22.7737,22.8339,22.6534,22.691,868100.0
2012-08-23 10:00:00,30.18,30.24,30.08,30.08,805300.0,22.691,22.7361,22.6158,22.6158,805300.0
2012-08-23 10:10:00,30.08,30.14,30.07,30.12,695600.0,22.6158,22.6609,22.6083,22.6459,695600.0
2012-08-23 10:20:00,30.11,30.21,30.11,30.16,589000.0,22.6384,22.7136,22.6384,22.676,589000.0
2012-08-23 10:30:00,30.16,30.2,30.13,30.17,718400.0,22.676,22.7061,22.6534,22.6835,718400.0
2012-08-23 10:40:00,30.17,30.24,30.13,30.21,774500.0,22.6835,22.7361,22.6534,22.7136,774500.0
2012-08-23 10:50:00,30.21,30.24,30.16,30.19,321100.0,22.7136,22.7361,22.676,22.6985,321100.0
2012-08-23 11:00:00,30.19,30.19,30.11,30.16,411700.0,22.6985,22.6985,22.6384,22.676,411700.0
2012-08-23 11:10:00,30.17,30.27,30.14,30.22,431400.0,22.6835,22.7587,22.6609,22.7211,431400.0
2012-08-23 11:20:00,30.21,30.28,30.19,30.27,348700.0,22.7136,22.7662,22.6985,22.7587,348700.0
2012-08-23 11:30:00,30.27,30.27,30.2,30.21,400000.0,22.7587,22.7587,22.7061,22.7136,400000.0
2012-08-23 11:40:00,30.21,30.24,30.18,30.21,226800.0,22.7136,22.7361,22.691,22.7136,226800.0
2012-08-23 11:50:00,30.21,30.24,30.17,30.22,270200.0,22.7136,22.7361,22.6835,22.7211,270200.0
2012-08-23 12:00:00,30.23,30.24,30.14,30.19,430700.0,22.7286,22.7361,22.6609,22.6985,430700.0
2012-08-23 12:10:00,30.19,30.2,30.13,30.18,376500.0,22.6985,22.7061,22.6534,22.691,376500.0
2012-08-23 12:20:00,30.18,30.21,30.15,30.18,226700.0,22.691,22.7136,22.6685,22.691,226700.0
2012-08-23 12:30:00,30.18,30.19,30.09,30.1,468000.0,22.691,22.6985,22.6233,22.6309,468000.0
2012-08-23 12:40:00,30.1,30.18,30.1,30.12,391300.0,22.6309,22.691,22.6309,22.6459,391300.0
2012-08-23 12:50:00,30.11,30.13,30.05,30.08,333000.0,22.6384,22.6534,22.5933,22.6158,333000.0
2012-08-23 13:00:00,30.08,30.08,30.05,30.07,197900.0,22.6158,22.6158,22.5933,22.6083,197900.0
2012-08-23 13:10:00,30.07,30.09,30.01,30.03,462600.0,22.6083,22.6233,22.5632,22.5782,462600.0
2012-08-23 13:20:00,30.03,30.05,29.9,29.9,871800.0,22.5782,22.5933,22.4805,22.4805,871800.0
2012-08-23 13:30:00,29.9,29.96,29.87,29.9,586500.0,22.4805,22.5256,22.4579,22.4805,586500.0
2012-08-23 13:40:00,29.9,29.94,29.88,29.9,439100.0,22.4805,22.5106,22.4655,22.4805,439100.0
2012-08-23 13:50:00,29.9,29.91,29.87,29.88,451700.0,22.4805,22.488,22.4579,22.4655,451700.0
2012-08-23 14:00:00,29.87,29.88,29.81,29.85,706200.0,22.4579,22.4655,22.4128,22.4429,706200.0
2012-08-23 14:10:00,29.86,29.88,29.83,29.85,378200.0,22.4504,22.4655,22.4279,22.4429,378200.0
2012-08-23 14:20:00,29.84,29.92,29.84,29.88,365500.0,22.4354,22.4955,22.4354,22.4655,365500.0
2012-08-23 14:30:00,29.89,29.91,29.86,29.87,545500.0,22.473,22.488,22.4504,22.4579,545500.0
2012-08-23 14:40:00,29.88,29.92,29.86,29.91,342700.0,22.4655,22.4955,22.4504,22.488,342700.0
2012-08-23 14:50:00,29.91,29.92,29.84,29.85,406300.0,22.488,22.4955,22.4354,22.4429,406300.0
2012-08-23 15:00:00,29.85,29.85,29.74,29.85,880200.0,22.4429,22.4429,22.3602,22.4429,880200.0
2012-08-23 15:10:00,29.85,29.88,29.81,29.84,673200.0,22.4429,22.4655,22.4128,22.4354,673200.0
2012-08-23 15:20:00,29.82,29.84,29.51,29.55,1955100.0,22.4203,22.4354,22.1873,22.2173,1955100.0
2012-08-23 15:30:00,29.55,29.61,29.45,29.56,1901000.0,22.2173,22.2625,22.1422,22.2249,1901000.0
2012-08-23 15:40:00,29.56,29.63,29.52,29.55,1617700.0,22.2249,22.2775,22.1948,22.2173,1617700.0
2012-08-23 15:50:00,29.55,29.59,29.49,29.58,3389400.0,22.2173,22.2474,22.1722,22.2399,3389400.0
2012-08-24 09:30:00,29.33,29.44,29.02,29.34,1947900.0,22.0519,22.1346,21.8189,22.0595,1947900.0
2012-08-24 09:40:00,29.35,29.47,29.34,29.45,772500.0,22.067,22.1572,22.0595,22.1422,772500.0
2012-08-24 09:50:00,29.45,29.45,29.12,29.17,1025900.0,22.1422,22.1422,21.894,21.9316,1025900.0
2012-08-24 10:00:00,29.17,29.35,29.15,29.31,1006600.0,21.9316,22.067,21.9166,22.0369,1006600.0
2012-08-24 10:10:00,29.31,29.35,29.27,29.3,685100.0,22.0369,22.067,22.0068,22.0294,685100.0
2012-08-24 10:20:00,29.29,29.39,29.27,29.37,751600.0,22.0219,22.097,22.0068,22.082,751600.0
2012-08-24 10:30:00,29.37,29.51,29.36,29.5,858400.0,22.082,22.1873,22.0745,22.1798,858400.0
2012-08-24 10:40:00,29.5,29.52,29.44,29.48,1048200.0,22.1798,22.1948,22.1346,22.1647,1048200.0
2012-08-24 10:50:00,29.48,29.52,29.47,29.49,525400.0,22.1647,22.1948,22.1572,22.1722,525400.0
2012-08-24 11:00:00,29.49,29.55,29.48,29.48,562800.0,22.1722,22.2173,22.1647,22.1647,562800.0
2012-08-24 11:10:00,29.48,29.65,29.48,29.6,1214300.0,22.1647,22.2925,22.1647,22.2549,1214300.0
2012-08-24 11:20:00,29.6,29.68,29.59,29.67,651900.0,22.2549,22.3151,22.2474,22.3076,651900.0
2012-08-24 11:30:00,29.68,29.87,29.68,29.85,1063600.0,22.3151,22.4579,22.3151,22.4429,1063600.0
2012-08-24 11:40:00,29.85,29.92,29.73,29.75,776300.0,22.4429,22.4955,22.3527,22.3677,776300.0
2012-08-24 11:50:00,29.75,29.77,29.67,29.69,422300.0,22.3677,22.3828,22.3076,22.3226,422300.0
2012-08-24 12:00:00,29.69,29.82,29.68,29.81,358200.0,22.3226,22.4203,22.3151,22.4128,358200.0
2012-08-24 12:10:00,29.8,29.81,29.74,29.75,273000.0,22.4053,22.4128,22.3602,22.3677,273000.0
2012-08-24 12:20:00,29.75,29.83,29.75,29.8,271200.0,22.3677,22.4279,22.3677,22.4053,271200.0
2012-08-24 12:30:00,29.81,29.83,29.77,29.8,637400.0,22.4128,22.4279,22.3828,22.4053,637400.0
2012-08-24 12:40:00,29.81,29.85,29.77,29.8,400700.0,22.4128,22.4429,22.3828,22.4053,400700.0
2012-08-24 12:50:00,29.8,29.85,29.8,29.8,254500.0,22.4053,22.4429,22.4053,22.4053,254500.0
2012-08-24 13:00:00,29.8,29.8,29.74,29.76,332200.0,22.4053,22.4053,22.3602,22.3752,332200.0
2012-08-24 13:10:00,29.76,29.79,29.75,29.78,368000.0,22.3752,22.3978,22.3677,22.3903,368000.0
2012-08-24 13:20:00,29.78,29.81,29.76,29.81,199800.0,22.3903,22.4128,22.3752,22.4128,199800.0
2012-08-24 13:30:00,29.82,29.88,29.81,29.82,476200.0,22.4203,22.4655,22.4128,22.4203,476200.0
2012-08-24 13:40:00,29.82,29.94,29.81,29.9,484100.0,22.4203,22.5106,22.4128,22.4805,484100.0
2012-08-24 13:50:00,29.89,29.91,29.82,29.84,311300.0,22.473,22.488,22.4203,22.4354,311300.0
2012-08-24 14:00:00,29.83,29.85,29.79,29.79,296400.0,22.4279,22.4429,22.3978,22.3978,296400.0
2012-08-24 14:10:00,29.79,29.84,29.79,29.83,172600.0,22.3978,22.4354,22.3978,22.4279,172600.0
2012-08-24 14:20:00,29.82,29.84,29.78,29.84,217000.0,22.4203,22.4354,22.3903,22.4354,217000.0
2012-08-24 14:30:00,29.83,29.89,29.77,29.78,355500.0,22.4279,22.473,22.3828,22.3903,355500.0
2012-08-24 14:40:00,29.78,29.82,29.77,29.79,344400.0,22.3903,22.4203,22.3828,22.3978,344400.0
2012-08-24 14:50:00,29.78,29.82,29.78,29.8,249100.0,22.3903,22.4203,22.3903,22.4053,249100.0
2012-08-24 15:00:00,29.8,29.81,29.76,29.78,278300.0,22.4053,22.4128,22.3752,22.3903,278300.0
2012-08-24 15:10:00,29.78,29.84,29.76,29.83,433200.0,22.3903,22.4354,22.3752,22.4279,433200.0
2012-08-24 15:20:00,29.84,29.87,29.81,29.86,487200.0,22.4354,22.4579,22.4128,22.4504,487200.0
2012-08-24 15:30:00,29.87,29.88,29.81,29.88,549700.0,22.4579,22.4655,22.4128,22.4655,549700.0
2012-08-24 15:40:00,29.88,29.92,29.83,29.87,1097000.0,22.4655,22.4955,22.4279,22.4579,1097000.0
2012-08-24 15:50:00,29.87,29.88,29.78,29.84,2065700.0,22.4579,22.4655,22.3903,22.4354,2065700.0
2012-08-27 09:30:00,29.9,30.08,29.89,29.92,1592600.0,22.4805,22.6158,22.473,22.4955,1592600.0
2012-08-27 09:40:00,29.91,29.99,29.83,29.93,1176300.0,22.488,22.5482,22.4279,22.5031,1176300.0
2012-08-27 09:50:00,29.93,29.95,29.85,29.86,726600.0,22.5031,22.5181,22.4429,22.4504,726600.0
2012-08-27 10:00:00,29.85,29.92,29.82,29.84,679400.0,22.4429,22.4955,22.4203,22.4354,679400.0
2012-08-27 10:10:00,29.84,29.85,29.8,29.82,784700.0,22.4354,22.4429,22.4053,22.4203,784700.0
2012-08-27 10:20:00,29.82,29.83,29.42,29.67,2983200.0,22.4203,22.4279,22.1196,22.3076,2983200.0
2012-08-27 10:30:00,29.67,29.7,29.52,29.59,923700.0,22.3076,22.3301,22.1948,22.2474,923700.0
2012-08-27 10:40:00,29.59,29.59,29.53,29.58,625300.0,22.2474,22.2474,22.2023,22.2399,625300.0
2012-08-27 10:50:00,29.58,29.61,29.46,29.52,834300.0,22.2399,22.2625,22.1497,22.1948,834300.0
2012-08-27 11:00:00,29.52,29.63,29.5,29.57,1026200.0,22.1948,22.2775,22.1798,22.2324,1026200.0
2012-08-27 11:10:00,29.57,29.74,29.56,29.71,876000.0,22.2324,22.3602,22.2249,22.3376,876000.0
2012-08-27 11:20:00,29.71,29.77,29.69,29.74,676600.0,22.3376,22.3828,22.3226,22.3602,676600.0
2012-08-27 11:30:00,29.73,29.79,29.71,29.78,889700.0,22.3527,22.3978,22.3376,22.3903,889700.0
2012-08-27 11:40:00,29.78,29.87,29.77,29.85,1061800.0,22.3903,22.4579,22.3828,22.4429,1061800.0
2012-08-27 11:50:00,29.85,29.86,29.74,29.75,503200.0,22.4429,22.4504,22.3602,22.3677,503200.0
2012-08-27 12:00:00,29.75,29.79,29.73,29.76,405000.0,22.3677,22.3978,22.3527,22.3752,405000.0
2012-08-27 12:10:00,29.77,29.83,29.77,29.79,183200.0,22.3828,22.4279,22.3828,22.3978,183200.0
2012-08-27 12:20:00,29.78,29.8,29.73,29.79,227200.0,22.3903,22.4053,22.3527,22.3978,227200.0
2012-08-27 12:30:00,29.78,29.86,29.78,29.85,311900.0,22.3903,22.4504,22.3903,22.4429,311900.0
2012-08-27 12:40:00,29.85,29.85,29.8,29.84,143500.0,22.4429,22.4429,22.4053,22.4354,143500.0
2012-08-27 12:50:00,29.84,29.85,29.8,29.84,107900.0,22.4354,22.4429,22.4053,22.4354,107900.0
2012-08-27 13:00:00,29.84,29.87,29.81,29.86,503300.0,22.4354,22.4579,22.4128,22.4504,503300.0
2012-08-27 13:10:00,29.86,29.86,29.82,29.83,173100.0,22.4504,22.4504,22.4203,22.4279,173100.0
2012-08-27 13:20:00,29.82,29.88,29.82,29.86,203200.0,22.4203,22.4655,22.4203,22.4504,203200.0
2012-08-27 13:30:00,29.86,29.87,29.83,29.83,91700.0,22.4504,22.4579,22.4279,22.4279,91700.0
2012-08-27 13:40:00,29.83,29.84,29.78,29.79,301200.0,22.4279,22.4354,22.3903,22.3978,301200.0
2012-08-27 13:50:00,29.8,29.83,29.75,29.82,204100.0,22.4053,22.4279,22.3677,22.4203,204100.0
2012-08-27 14:00:00,29.82,29.85,29.81,29.81,95500.0,22.4203,22.4429,22.4128,22.4128,95500.0
2012-08-27 14:10:00,29.82,29.86,29.76,29.82,201800.0,22.4203,22.4504,22.3752,22.4203,201800.0
2012-08-27 14:20:00,29.82,29.85,29.82,29.85,121500.0,22.4203,22.4429,22.4203,22.4429,121500.0
2012-08-27 14:30:00,29.85,29.86,29.83,29.86,147300.0,22.4429,22.4504,22.4279,22.4504,147300.0
2012-08-27 14:40:00,29.86,29.86,29.8,29.8,162600.0,22.4504,22.4504,22.4053,22.4053,162600.0
2012-08-27 14:50:00,29.8,29.87,29.79,29.84,189600.0,22.4053,22.4579,22.3978,22.4354,189600.0
2012-08-27 15:00:00,29.84,29.84,29.77,29.79,323800.0,22.4354,22.4354,22.3828,22.3978,323800.0
2012-08-27 15:10:00,29.79,29.79,29.7,29.74,353100.0,22.3978,22.3978,22.3301,22.3602,353100.0
2012-08-27 15:20:00,29.74,29.75,29.7,29.73,340600.0,22.3602,22.3677,22.3301,22.3527,340600.0
2012-08-27 15:30:00,29.73,29.74,29.67,29.7,453200.0,22.3527,22.3602,22.3076,22.3301,453200.0
2012-08-27 15:40:00,29.68,29.75,29.68,29.72,800100.0,22.3151,22.3677,22.3151,22.3452,800100.0
2012-08-27 15:50:00,29.71,29.73,29.65,29.7,1337000.0,22.3376,22.3527,22.2925,22.3301,1337000.0
2012-08-28 09:30:00,29.53,29.7,29.45,29.54,1183700.0,22.2023,22.3301,22.1422,22.2098,1183700.0
2012-08-28 09:40:00,29.55,29.59,29.52,29.56,641800.0,22.2173,22.2474,22.1948,22.2249,641800.0
2012-08-28 09:50:00,29.56,29.58,29.46,29.5,603100.0,22.2249,22.2399,22.1497,22.1798,603100.0
2012-08-28 10:00:00,29.49,29.65,29.44,29.63,1090200.0,22.1722,22.2925,22.1346,22.2775,1090200.0
2012-08-28 10:10:00,29.63,29.76,29.61,29.68,1051000.0,22.2775,22.3752,22.2625,22.3151,1051000.0
2012-08-28 10:20:00,29.68,29.87,29.68,29.83,788200.0,22.3151,22.4579,22.3151,22.4279,788200.0
2012-08-28 10:30:00,29.83,29.89,29.71,29.73,990300.0,22.4279,22.473,22.3376,22.3527,990300.0
2012-08-28 10:40:00,29.74,29.74,29.64,29.67,486100.0,22.3602,22.3602,22.285,22.3076,486100.0
2012-08-28 10:50:00,29.66,29.73,29.49,29.55,772800.0,22.3001,22.3527,22.1722,22.2173,772800.0
2012-08-28 11:00:00,29.55,29.56,29.5,29.54,645800.0,22.2173,22.2249,22.1798,22.2098,645800.0
2012-08-28 11:10:00,29.54,29.57,29.5,29.55,391400.0,22.2098,22.2324,22.1798,22.2173,391400.0
2012-08-28 11:20:00,29.54,29.57,29.52,29.57,288700.0,22.2098,22.2324,22.1948,22.2324,288700.0
2012-08-28 11:30:00,29.56,29.57,29.48,29.52,519400.0,22.2249,22.2324,22.1647,22.1948,519400.0
2012-08-28 11:40:00,29.52,29.6,29.5,29.57,702300.0,22.1948,22.2549,22.1798,22.2324,702300.0
2012-08-28 11:50:00,29.57,29.6,29.54,29.59,405300.0,22.2324,22.2549,22.2098,22.2474,405300.0
2012-08-28 12:00:00,29.6,29.67,29.6,29.62,273200.0,22.2549,22.3076,22.2549,22.27,273200.0
2012-08-28 12:10:00,29.62,29.65,29.56,29.56,196000.0,22.27,22.2925,22.2249,22.2249,196000.0
2012-08-28 12:20:00,29.56,29.59,29.53,29.54,264200.0,22.2249,22.2474,22.2023,22.2098,264200.0
2012-08-28 12:30:00,29.54,29.56,29.5,29.53,242300.0,22.2098,22.2249,22.1798,22.2023,242300.0
2012-08-28 12:40:00,29.54,29.57,29.52,29.53,133700.0,22.2098,22.2324,22.1948,22.2023,133700.0
2012-08-28 12:50:00,29.53,29.57,29.53,29.56,147900.0,22.2023,22.2324,22.2023,22.2249,147900.0
2012-08-28 13:00:00,29.56,29.58,29.49,29.54,303600.0,22.2249,22.2399,22.1722,22.2098,303600.0
2012-08-28 13:10:00,29.53,29.57,29.52,29.52,180800.0,22.2023,22.2324,22.1948,22.1948,180800.0
2012-08-28 13:20:00,29.52,29.55,29.51,29.52,212800.0,22.1948,22.2173,22.1873,22.1948,212800.0
2012-08-28 13:30:00,29.52,29.54,29.5,29.54,219100.0,22.1948,22.2098,22.1798,22.2098,219100.0
2012-08-28 13:40:00,29.53,29.54,29.47,29.49,251800.0,22.2023,22.2098,22.1572,22.1722,251800.0
2012-08-28 13:50:00,29.49,29.51,29.45,29.47,280400.0,22.1722,22.1873,22.1422,22.1572,280400.0
2012-08-28 14:00:00,29.47,29.5,29.46,29.48,199900.0,22.1572,22.1798,22.1497,22.1647,199900.0
2012-08-28 14:10:00,29.48,29.53,29.47,29.52,193400.0,22.1647,22.2023,22.1572,22.1948,193400.0
2012-08-28 14:20:00,29.52,29.55,29.51,29.54,410400.0,22.1948,22.2173,22.1873,22.2098,410400.0
2012-08-28 14:30:00,29.54,29.55,29.51,29.52,159500.0,22.2098,22.2173,22.1873,22.1948,159500.0
2012-08-28 14:40:00,29.52,29.52,29.47,29.47,236200.0,22.1948,22.1948,22.1572,22.1572,236200.0
2012-08-28 14:50:00,29.47,29.48,29.4,29.44,459700.0,22.1572,22.1647,22.1046,22.1346,459700.0
2012-08-28 15:00:00,29.45,29.5,29.44,29.48,403800.0,22.1422,22.1798,22.1346,22.1647,403800.0
2012-08-28 15:10:00,29.48,29.48,29.4,29.41,847400.0,22.1647,22.1647,22.1046,22.1121,847400.0
2012-08-28 15:20:00,29.41,29.43,29.34,29.35,607100.0,22.1121,22.1271,22.0595,22.067,607100.0
2012-08-28 15:30:00,29.34,29.38,29.32,29.37,513100.0,22.0595,22.0895,22.0444,22.082,513100.0
2012-08-28 15:40:00,29.38,29.39,29.34,29.36,528400.0,22.0895,22.097,22.0595,22.0745,528400.0
2012-08-28 15:50:00,29.36,29.37,29.31,29.35,1328800.0,22.0745,22.082,22.0369,22.067,1328800.0
2012-08-29 09:30:00,29.27,29.66,29.2,29.62,1993800.0,22.0068,22.3001,21.9542,22.27,1993800.0
2012-08-29 09:40:00,29.62,29.82,29.61,29.82,1440900.0,22.27,22.4203,22.2625,22.4203,1440900.0
2012-08-29 09:50:00,29.82,29.83,29.64,29.7,1615500.0,22.4203,22.4279,22.285,22.3301,1615500.0
2012-08-29 10:00:00,29.7,29.82,29.7,29.73,1498200.0,22.3301,22.4203,22.3301,22.3527,1498200.0
2012-08-29 10:10:00,29.73,29.79,29.7,29.71,930200.0,22.3527,22.3978,22.3301,22.3376,930200.0
2012-08-29 10:20:00,29.71,29.78,29.69,29.74,468700.0,22.3376,22.3903,22.3226,22.3602,468700.0
2012-08-29 10:30:00,29.73,29.75,29.7,29.72,402200.0,22.3527,22.3677,22.3301,22.3452,402200.0
2012-08-29 10:40:00,29.72,29.72,29.7,29.71,444300.0,22.3452,22.3452,22.3301,22.3376,444300.0
2012-08-29 10:50:00,29.7,29.71,29.55,29.62,1386900.0,22.3301,22.3376,22.2173,22.27,1386900.0
2012-08-29 11:00:00,29.62,29.64,29.6,29.62,296200.0,22.27,22.285,22.2549,22.27,296200.0
2012-08-29 11:10:00,29.62,29.68,29.6,29.67,382200.0,22.27,22.3151,22.2549,22.3076,382200.0
2012-08-29 11:20:00,29.67,29.68,29.61,29.62,257200.0,22.3076,22.3151,22.2625,22.27,257200.0
2012-08-29 11:30:00,29.62,29.7,29.62,29.67,284800.0,22.27,22.3301,22.27,22.3076,284800.0
2012-08-29 11:40:00,29.66,29.71,29.65,29.65,302500.0,22.3001,22.3376,22.2925,22.2925,302500.0
2012-08-29 11:50:00,29.66,29.68,29.59,29.61,257200.0,22.3001,22.3151,22.2474,22.2625,257200.0
2012-08-29 12:00:00,29.61,29.63,29.59,29.59,339500.0,22.2625,22.2775,22.2474,22.2474,339500.0
2012-08-29 12:10:00,29.59,29.6,29.55,29.57,304800.0,22.2474,22.2549,22.2173,22.2324,304800.0
2012-08-29 12:20:00,29.57,29.61,29.56,29.6,229500.0,22.2324,22.2625,22.2249,22.2549,229500.0
2012-08-29 12:30:00,29.61,29.66,29.6,29.65,369800.0,22.2625,22.3001,22.2549,22.2925,369800.0
2012-08-29 12:40:00,29.66,29.66,29.63,29.64,132600.0,22.3001,22.3001,22.2775,22.285,132600.0
2012-08-29 12:50:00,29.64,29.64,29.63,29.63,80200.0,22.285,22.285,22.2775,22.2775,80200.0
2012-08-29 13:00:00,29.64,29.65,29.64,29.65,98200.0,22.285,22.2925,22.285,22.2925,98200.0
2012-08-29 13:10:00,29.64,29.71,29.64,29.67,229800.0,22.285,22.3376,22.285,22.3076,229800.0
2012-08-29 13:20:00,29.67,29.7,29.65,29.68,230600.0,22.3076,22.3301,22.2925,22.3151,230600.0
2012-08-29 13:30:00,29.68,29.69,29.65,29.69,160500.0,22.3151,22.3226,22.2925,22.3226,160500.0
2012-08-29 13:40:00,29.68,29.77,29.68,29.75,580800.0,22.3151,22.3828,22.3151,22.3677,580800.0
2012-08-29 13:50:00,29.75,29.77,29.74,29.76,441000.0,22.3677,22.3828,22.3602,22.3752,441000.0
2012-08-29 14:00:00,29.76,29.77,29.73,29.75,283200.0,22.3752,22.3828,22.3527,22.3677,283200.0
2012-08-29 14:10:00,29.75,29.84,29.75,29.83,598300.0,22.3677,22.4354,22.3677,22.4279,598300.0
2012-08-29 14:20:00,29.84,29.87,29.83,29.87,436900.0,22.4354,22.4579,22.4279,22.4579,436900.0
2012-08-29 14:30:00,29.87,29.89,29.86,29.89,348800.0,22.4579,22.473,22.4504,22.473,348800.0
2012-08-29 14:40:00,29.88,29.9,29.87,29.87,588200.0,22.4655,22.4805,22.4579,22.4579,588200.0
2012-08-29 14:50:00,29.86,29.88,29.86,29.87,563700.0,22.4504,22.4655,22.4504,22.4579,563700.0
2012-08-29 15:00:00,29.87,29.94,29.86,29.92,852500.0,22.4579,22.5106,22.4504,22.4955,852500.0
2012-08-29 15:10:00,29.93,29.97,29.92,29.96,762100.0,22.5031,22.5331,22.4955,22.5256,762100.0
2012-08-29 15:20:00,29.96,30.04,29.95,30.02,1333500.0,22.5256,22.5858,22.5181,22.5707,1333500.0
2012-08-29 15:30:00,30.02,30.03,29.96,29.99,847800.0,22.5707,22.5782,22.5256,22.5482,847800.0
2012-08-29 15:40:00,29.99,30.02,29.95,29.95,1559500.0,22.5482,22.5707,22.5181,22.5181,1559500.0
2012-08-29 15:50:00,29.95,29.97,29.9,29.92,1861700.0,22.5181,22.5331,22.4805,22.4955,1861700.0
2012-08-30 09:30:00,29.73,29.75,29.61,29.72,1185900.0,22.3527,22.3677,22.2625,22.3452,1185900.0
2012-08-30 09:40:00,29.71,29.79,29.68,29.75,656800.0,22.3376,22.3978,22.3151,22.3677,656800.0
2012-08-30 09:50:00,29.75,29.76,29.62,29.67,558400.0,22.3677,22.3752,22.27,22.3076,558400.0
2012-08-30 10:00:00,29.66,29.67,29.55,29.6,922800.0,22.3001,22.3076,22.2173,22.2549,922800.0
2012-08-30 10:10:00,29.6,29.61,29.51,29.52,569100.0,22.2549,22.2625,22.1873,22.1948,569100.0
2012-08-30 10:20:00,29.52,29.55,29.38,29.42,972800.0,22.1948,22.2173,22.0895,22.1196,972800.0
2012-08-30 10:30:00,29.42,29.49,29.4,29.41,539300.0,22.1196,22.1722,22.1046,22.1121,539300.0
2012-08-30 10:40:00,29.42,29.53,29.4,29.47,638800.0,22.1196,22.2023,22.1046,22.1572,638800.0
2012-08-30 10:50:00,29.48,29.51,29.36,29.5,936000.0,22.1647,22.1873,22.0745,22.1798,936000.0
2012-08-30 11:00:00,29.49,29.52,29.47,29.51,394000.0,22.1722,22.1948,22.1572,22.1873,394000.0
2012-08-30 11:10:00,29.52,29.52,29.42,29.46,514200.0,22.1948,22.1948,22.1196,22.1497,514200.0
2012-08-30 11:20:00,29.47,29.54,29.44,29.54,271900.0,22.1572,22.2098,22.1346,22.2098,271900.0
2012-08-30 11:30:00,29.54,29.55,29.48,29.5,206600.0,22.2098,22.2173,22.1647,22.1798,206600.0
2012-08-30 11:40:00,29.49,29.52,29.46,29.47,177000.0,22.1722,22.1948,22.1497,22.1572,177000.0
2012-08-30 11:50:00,29.48,29.49,29.45,29.47,99000.0,22.1647,22.1722,22.1422,22.1572,99000.0
2012-08-30 12:00:00,29.46,29.47,29.43,29.43,198400.0,22.1497,22.1572,22.1271,22.1271,198400.0
2012-08-30 12:10:00,29.44,29.45,29.42,29.45,100600.0,22.1346,22.1422,22.1196,22.1422,100600.0
2012-08-30 12:20:00,29.44,29.45,29.4,29.4,155900.0,22.1346,22.1422,22.1046,22.1046,155900.0
2012-08-30 12:30:00,29.4,29.49,29.4,29.47,183900.0,22.1046,22.1722,22.1046,22.1572,183900.0
2012-08-30 12:40:00,29.48,29.54,29.47,29.5,147500.0,22.1647,22.2098,22.1572,22.1798,147500.0
2012-08-30 12:50:00,29.5,29.53,29.5,29.53,111400.0,22.1798,22.2023,22.1798,22.2023,111400.0
2012-08-30 13:00:00,29.53,29.53,29.48,29.5,396300.0,22.2023,22.2023,22.1647,22.1798,396300.0
2012-08-30 13:10:00,29.5,29.57,29.48,29.55,482700.0,22.1798,22.2324,22.1647,22.2173,482700.0
2012-08-30 13:20:00,29.54,29.57,29.5,29.54,444700.0,22.2098,22.2324,22.1798,22.2098,444700.0
2012-08-30 13:30:00,29.55,29.58,29.54,29.56,418400.0,22.2173,22.2399,22.2098,22.2249,418400.0
2012-08-30 13:40:00,29.55,29.61,29.55,29.6,261700.0,22.2173,22.2625,22.2173,22.2549,261700.0
2012-08-30 13:50:00,29.61,29.62,29.59,29.61,168400.0,22.2625,22.27,22.2474,22.2625,168400.0
2012-08-30 14:00:00,29.61,29.62,29.59,29.61,250700.0,22.2625,22.27,22.2474,22.2625,250700.0
2012-08-30 14:10:00,29.61,29.64,29.6,29.61,325400.0,22.2625,22.285,22.2549,22.2625,325400.0
2012-08-30 14:20:00,29.61,29.63,29.58,29.58,142500.0,22.2625,22.2775,22.2399,22.2399,142500.0
2012-08-30 14:30:00,29.58,29.59,29.55,29.56,164900.0,22.2399,22.2474,22.2173,22.2249,164900.0
2012-08-30 14:40:00,29.57,29.61,29.56,29.6,148700.0,22.2324,22.2625,22.2249,22.2549,148700.0
2012-08-30 14:50:00,29.61,29.65,29.6,29.62,419600.0,22.2625,22.2925,22.2549,22.27,419600.0
2012-08-30 15:00:00,29.62,29.69,29.61,29.68,487600.0,22.27,22.3226,22.2625,22.3151,487600.0
2012-08-30 15:10:00,29.67,29.69,29.64,29.66,306900.0,22.3076,22.3226,22.285,22.3001,306900.0
2012-08-30 15:20:00,29.67,29.7,29.64,29.7,512000.0,22.3076,22.3301,22.285,22.3301,512000.0
2012-08-30 15:30:00,29.7,29.7,29.63,29.66,648400.0,22.3301,22.3301,22.2775,22.3001,648400.0
2012-08-30 15:40:00,29.66,29.7,29.64,29.68,887300.0,22.3001,22.3301,22.285,22.3151,887300.0
2012-08-30 15:50:00,29.67,29.7,29.65,29.65,1831500.0,22.3076,22.3301,22.2925,22.2925,1831500.0
2012-08-31 09:30:00,29.9,29.96,29.79,29.79,1109000.0,22.4805,22.5256,22.3978,22.3978,1109000.0
2012-08-31 09:40:00,29.8,29.83,29.66,29.77,641100.0,22.4053,22.4279,22.3001,22.3828,641100.0
2012-08-31 09:50:00,29.76,29.8,29.72,29.78,639700.0,22.3752,22.4053,22.3452,22.3903,639700.0
2012-08-31 10:00:00,29.78,29.8,29.54,29.56,1365000.0,22.3903,22.4053,22.2098,22.2249,1365000.0
2012-08-31 10:10:00,29.57,29.9,29.54,29.89,1173400.0,22.2324,22.4805,22.2098,22.473,1173400.0
2012-08-31 10:20:00,29.89,29.95,29.8,29.81,1230600.0,22.473,22.5181,22.4053,22.4128,1230600.0
2012-08-31 10:30:00,29.82,29.96,29.78,29.89,924500.0,22.4203,22.5256,22.3903,22.473,924500.0
2012-08-31 10:40:00,29.9,30.0,29.89,29.99,850300.0,22.4805,22.5557,22.473,22.5482,850300.0
2012-08-31 10:50:00,29.98,30.19,29.98,30.13,2103800.0,22.5406,22.6985,22.5406,22.6534,2103800.0
2012-08-31 11:00:00,30.13,30.16,30.01,30.04,725000.0,22.6534,22.676,22.5632,22.5858,725000.0
2012-08-31 11:10:00,30.05,30.07,30.0,30.04,406500.0,22.5933,22.6083,22.5557,22.5858,406500.0
2012-08-31 11:20:00,30.04,30.07,29.98,30.01,294700.0,22.5858,22.6083,22.5406,22.5632,294700.0
2012-08-31 11:30:00,30.0,30.06,30.0,30.04,310300.0,22.5557,22.6008,22.5557,22.5858,310300.0
2012-08-31 11:40:00,30.04,30.08,30.04,30.06,263000.0,22.5858,22.6158,22.5858,22.6008,263000.0
2012-08-31 11:50:00,30.05,30.09,30.0,30.01,314200.0,22.5933,22.6233,22.5557,22.5632,314200.0
2012-08-31 12:00:00,30.01,30.04,29.86,29.86,371600.0,22.5632,22.5858,22.4504,22.4504,371600.0
2012-08-31 12:10:00,29.86,29.87,29.78,29.78,736800.0,22.4504,22.4579,22.3903,22.3903,736800.0
2012-08-31 12:20:00,29.78,29.8,29.72,29.74,624600.0,22.3903,22.4053,22.3452,22.3602,624600.0
2012-08-31 12:30:00,29.73,29.78,29.67,29.72,641600.0,22.3527,22.3903,22.3076,22.3452,641600.0
2012-08-31 12:40:00,29.73,29.77,29.71,29.74,530000.0,22.3527,22.3828,22.3376,22.3602,530000.0
2012-08-31 12:50:00,29.75,29.78,29.72,29.78,340500.0,22.3677,22.3903,22.3452,22.3903,340500.0
2012-08-31 13:00:00,29.77,29.81,29.74,29.74,431100.0,22.3828,22.4128,22.3602,22.3602,431100.0
2012-08-31 13:10:00,29.73,29.73,29.6,29.67,579200.0,22.3527,22.3527,22.2549,22.3076,579200.0
2012-08-31 13:20:00,29.66,29.72,29.66,29.68,215700.0,22.3001,22.3452,22.3001,22.3151,215700.0
2012-08-31 13:30:00,29.68,29.71,29.67,29.68,142200.0,22.3151,22.3376,22.3076,22.3151,142200.0
2012-08-31 13:40:00,29.69,29.72,29.67,29.7,138500.0,22.3226,22.3452,22.3076,22.3301,138500.0
2012-08-31 13:50:00,29.7,29.77,29.69,29.72,254900.0,22.3301,22.3828,22.3226,22.3452,254900.0
2012-08-31 14:00:00,29.73,29.75,29.69,29.73,238300.0,22.3527,22.3677,22.3226,22.3527,238300.0
2012-08-31 14:10:00,29.73,29.82,29.71,29.81,345100.0,22.3527,22.4203,22.3376,22.4128,345100.0
2012-08-31 14:20:00,29.81,29.84,29.78,29.83,349100.0,22.4128,22.4354,22.3903,22.4279,349100.0
2012-08-31 14:30:00,29.83,29.83,29.77,29.82,279200.0,22.4279,22.4279,22.3828,22.4203,279200.0
2012-08-31 14:40:00,29.81,29.82,29.77,29.77,242500.0,22.4128,22.4203,22.3828,22.3828,242500.0
2012-08-31 14:50:00,29.78,29.79,29.73,29.73,174700.0,22.3903,22.3978,22.3527,22.3527,174700.0
2012-08-31 15:00:00,29.73,29.74,29.65,29.66,364100.0,22.3527,22.3602,22.2925,22.3001,364100.0
2012-08-31 15:10:00,29.66,29.66,29.57,29.65,538800.0,22.3001,22.3001,22.2324,22.2925,538800.0
2012-08-31 15:20:00,29.64,29.69,29.62,29.64,383200.0,22.285,22.3226,22.27,22.285,383200.0
2012-08-31 15:30:00,29.64,29.66,29.59,29.64,429800.0,22.285,22.3001,22.2474,22.285,429800.0
2012-08-31 15:40:00,29.65,29.7,29.61,29.7,524400.0,22.2925,22.3301,22.2625,22.3301,524400.0
2012-08-31 15:50:00,29.69,29.8,29.65,29.72,1839400.0,22.3226,22.4053,22.2925,22.3452,1839400.0
2012-09-04 09:30:00,29.53,29.85,29.53,29.81,1420700.0,22.2023,22.4429,22.2023,22.4128,1420700.0
2012-09-04 09:40:00,29.81,30.01,29.8,30.01,1302600.0,22.4128,22.5632,22.4053,22.5632,1302600.0
2012-09-04 09:50:00,30.0,30.07,29.87,29.93,1404600.0,22.5557,22.6083,22.4579,22.5031,1404600.0
2012-09-04 10:00:00,29.93,29.95,29.64,29.7,1413600.0,22.5031,22.5181,22.285,22.3301,1413600.0
2012-09-04 10:10:00,29.7,29.72,29.6,29.71,965700.0,22.3301,22.3452,22.2549,22.3376,965700.0
2012-09-04 10:20:00,29.72,29.75,29.7,29.72,564300.0,22.3452,22.3677,22.3301,22.3452,564300.0
2012-09-04 10:30:00,29.72,29.76,29.65,29.75,792700.0,22.3452,22.3752,22.2925,22.3677,792700.0
2012-09-04 10:40:00,29.75,29.77,29.67,29.69,396000.0,22.3677,22.3828,22.3076,22.3226,396000.0
2012-09-04 10:50:00,29.68,29.75,29.56,29.62,537100.0,22.3151,22.3677,22.2249,22.27,537100.0
2012-09-04 11:00:00,29.62,29.72,29.58,29.7,457700.0,22.27,22.3452,22.2399,22.3301,457700.0
2012-09-04 11:10:00,29.71,29.72,29.66,29.72,510000.0,22.3376,22.3452,22.3001,22.3452,510000.0
2012-09-04 11:20:00,29.72,29.76,29.69,29.72,246700.0,22.3452,22.3752,22.3226,22.3452,246700.0
2012-09-04 11:30:00,29.72,29.73,29.69,29.7,200500.0,22.3452,22.3527,22.3226,22.3301,200500.0
2012-09-04 11:40:00,29.7,29.7,29.66,29.67,205700.0,22.3301,22.3301,22.3001,22.3076,205700.0
2012-09-04 11:50:00,29.68,29.68,29.61,29.64,284600.0,22.3151,22.3151,22.2625,22.285,284600.0
2012-09-04 12:00:00,29.65,29.65,29.61,29.61,238100.0,22.2925,22.2925,22.2625,22.2625,238100.0
2012-09-04 12:10:00,29.61,29.63,29.6,29.6,206100.0,22.2625,22.2775,22.2549,22.2549,206100.0
2012-09-04 12:20:00,29.61,29.63,29.6,29.61,244100.0,22.2625,22.2775,22.2549,22.2625,244100.0
2012-09-04 12:30:00,29.61,29.64,29.61,29.64,135400.0,22.2625,22.285,22.2625,22.285,135400.0
2012-09-04 12:40:00,29.64,29.68,29.63,29.67,324700.0,22.285,22.3151,22.2775,22.3076,324700.0
2012-09-04 12:50:00,29.67,29.71,29.65,29.69,326600.0,22.3076,22.3376,22.2925,22.3226,326600.0
2012-09-04 13:00:00,29.7,29.72,29.68,29.68,267100.0,22.3301,22.3452,22.3151,22.3151,267100.0
2012-09-04 13:10:00,29.69,29.69,29.67,29.68,354700.0,22.3226,22.3226,22.3076,22.3151,354700.0
2012-09-04 13:20:00,29.68,29.69,29.65,29.69,980200.0,22.3151,22.3226,22.2925,22.3226,980200.0
2012-09-04 13:30:00,29.69,29.7,29.67,29.7,185100.0,22.3226,22.3301,22.3076,22.3301,185100.0
2012-09-04 13:40:00,29.7,29.72,29.68,29.69,280000.0,22.3301,22.3452,22.3151,22.3226,280000.0
2012-09-04 13:50:00,29.68,29.7,29.68,29.69,417000.0,22.3151,22.3301,22.3151,22.3226,417000.0
2012-09-04 14:00:00,29.69,29.76,29.67,29.75,585700.0,22.3226,22.3752,22.3076,22.3677,585700.0
2012-09-04 14:10:00,29.75,29.75,29.7,29.73,644300.0,22.3677,22.3677,22.3301,22.3527,644300.0
2012-09-04 14:20:00,29.74,29.79,29.71,29.77,415700.0,22.3602,22.3978,22.3376,22.3828,415700.0
2012-09-04 14:30:00,29.78,29.95,29.77,29.94,863900.0,22.3903,22.5181,22.3828,22.5106,863900.0
2012-09-04 14:40:00,29.93,29.94,29.83,29.87,605800.0,22.5031,22.5106,22.4279,22.4579,605800.0
2012-09-04 14:50:00,29.87,29.88,29.83,29.84,313700.0,22.4579,22.4655,22.4279,22.4354,313700.0
2012-09-04 15:00:00,29.83,29.89,29.8,29.89,293600.0,22.4279,22.473,22.4053,22.473,293600.0
2012-09-04 15:10:00,29.89,29.9,29.73,29.74,643900.0,22.473,22.4805,22.3527,22.3602,643900.0
2012-09-04 15:20:00,29.74,29.76,29.71,29.75,540900.0,22.3602,22.3752,22.3376,22.3677,540900.0
2012-09-04 15:30:00,29.75,29.77,29.63,29.67,586400.0,22.3677,22.3828,22.2775,22.3076,586400.0
2012-09-04 15:40:00,29.66,29.74,29.64,29.72,747400.0,22.3001,22.3602,22.285,22.3452,747400.0
2012-09-04 15:50:00,29.72,29.75,29.68,29.69,1049500.0,22.3452,22.3677,22.3151,22.3226,1049500.0
2012-09-05 09:30:00,29.73,29.92,29.7,29.71,993100.0,22.3527,22.4955,22.3301,22.3376,993100.0
2012-09-05 09:40:00,29.71,29.76,29.61,29.65,742400.0,22.3376,22.3752,22.2625,22.2925,742400.0
2012-09-05 09:50:00,29.65,29.75,29.64,29.71,499000.0,22.2925,22.3677,22.285,22.3376,499000.0
2012-09-05 10:00:00,29.71,29.81,29.68,29.78,566400.0,22.3376,22.4128,22.3151,22.3903,566400.0
2012-09-05 10:10:00,29.78,29.84,29.72,29.76,757000.0,22.3903,22.4354,22.3452,22.3752,757000.0
2012-09-05 10:20:00,29.76,29.83,29.69,29.83,432300.0,22.3752,22.4279,22.3226,22.4279,432300.0
2012-09-05 10:30:00,29.83,29.88,29.8,29.86,563900.0,22.4279,22.4655,22.4053,22.4504,563900.0
2012-09-05 10:40:00,29.86,29.87,29.75,29.75,337200.0,22.4504,22.4579,22.3677,22.3677,337200.0
2012-09-05 10:50:00,29.75,29.76,29.63,29.66,729900.0,22.3677,22.3752,22.2775,22.3001,729900.0
2012-09-05 11:00:00,29.66,29.77,29.64,29.75,268400.0,22.3001,22.3828,22.285,22.3677,268400.0
2012-09-05 11:10:00,29.75,29.79,29.74,29.78,323200.0,22.3677,22.3978,22.3602,22.3903,323200.0
2012-09-05 11:20:00,29.78,29.79,29.74,29.77,188800.0,22.3903,22.3978,22.3602,22.3828,188800.0
2012-09-05 11:30:00,29.77,29.8,29.71,29.73,558500.0,22.3828,22.4053,22.3376,22.3527,558500.0
2012-09-05 11:40:00,29.73,29.75,29.67,29.71,401400.0,22.3527,22.3677,22.3076,22.3376,401400.0
2012-09-05 11:50:00,29.71,29.74,29.69,29.7,176600.0,22.3376,22.3602,22.3226,22.3301,176600.0
2012-09-05 12:00:00,29.7,29.73,29.69,29.73,226300.0,22.3301,22.3527,22.3226,22.3527,226300.0
2012-09-05 12:10:00,29.73,29.74,29.7,29.73,148200.0,22.3527,22.3602,22.3301,22.3527,148200.0
2012-09-05 12:20:00,29.73,29.74,29.71,29.74,99400.0,22.3527,22.3602,22.3376,22.3602,99400.0
2012-09-05 12:30:00,29.74,29.75,29.7,29.73,123900.0,22.3602,22.3677,22.3301,22.3527,123900.0
2012-09-05 12:40:00,29.73,29.75,29.71,29.74,149300.0,22.3527,22.3677,22.3376,22.3602,149300.0
2012-09-05 12:50:00,29.74,29.75,29.71,29.72,184200.0,22.3602,22.3677,22.3376,22.3452,184200.0
2012-09-05 13:00:00,29.72,29.74,29.69,29.7,356100.0,22.3452,22.3602,22.3226,22.3301,356100.0
2012-09-05 13:10:00,29.69,29.73,29.69,29.71,102500.0,22.3226,22.3527,22.3226,22.3376,102500.0
2012-09-05 13:20:00,29.71,29.72,29.67,29.68,240600.0,22.3376,22.3452,22.3076,22.3151,240600.0
2012-09-05 13:30:00,29.68,29.69,29.64,29.69,565800.0,22.3151,22.3226,22.285,22.3226,565800.0
2012-09-05 13:40:00,29.69,29.7,29.6,29.64,836800.0,22.3226,22.3301,22.2549,22.285,836800.0
2012-09-05 13:50:00,29.63,29.66,29.61,29.64,325900.0,22.2775,22.3001,22.2625,22.285,325900.0
2012-09-05 14:00:00,29.64,29.66,29.63,29.65,173900.0,22.285,22.3001,22.2775,22.2925,173900.0
2012-09-05 14:10:00,29.65,29.66,29.62,29.63,314500.0,22.2925,22.3001,22.27,22.2775,314500.0
2012-09-05 14:20:00,29.64,29.65,29.62,29.64,334400.0,22.285,22.2925,22.27,22.285,334400.0
2012-09-05 14:30:00,29.64,29.65,29.61,29.64,462000.0,22.285,22.2925,22.2625,22.285,462000.0
2012-09-05 14:40:00,29.64,29.66,29.63,29.66,273700.0,22.285,22.3001,22.2775,22.3001,273700.0
2012-09-05 14:50:00,29.66,29.69,29.65,29.68,215000.0,22.3001,22.3226,22.2925,22.3151,215000.0
2012-09-05 15:00:00,29.69,29.69,29.63,29.68,334000.0,22.3226,22.3226,22.2775,22.3151,334000.0
2012-09-05 15:10:00,29.68,29.72,29.66,29.71,304300.0,22.3151,22.3452,22.3001,22.3376,304300.0
2012-09-05 15:20:00,29.71,29.75,29.7,29.72,318800.0,22.3376,22.3677,22.3301,22.3452,318800.0
2012-09-05 15:30:00,29.71,29.78,29.71,29.75,739700.0,22.3376,22.3903,22.3376,22.3677,739700.0
2012-09-05 15:40:00,29.74,29.77,29.7,29.74,751900.0,22.3602,22.3828,22.3301,22.3602,751900.0
2012-09-05 15:50:00,29.74,29.78,29.72,29.78,1528700.0,22.3602,22.3903,22.3452,22.3903,1528700.0
2012-09-06 09:30:00,29.91,30.29,29.88,30.29,3449200.0,22.488,22.7737,22.4655,22.7737,3449200.0
2012-09-06 09:40:00,30.29,30.5,30.28,30.37,3080900.0,22.7737,22.9316,22.7662,22.8339,3080900.0
2012-09-06 09:50:00,30.38,30.45,30.33,30.37,2643100.0,22.8414,22.894,22.8038,22.8339,2643100.0
2012-09-06 10:00:00,30.38,30.55,30.33,30.46,3563700.0,22.8414,22.9692,22.8038,22.9015,3563700.0
2012-09-06 10:10:00,30.46,30.54,30.46,30.54,2790500.0,22.9015,22.9617,22.9015,22.9617,2790500.0
2012-09-06 10:20:00,30.55,30.75,30.54,30.72,2808100.0,22.9692,23.1196,22.9617,23.097,2808100.0
2012-09-06 10:30:00,30.72,30.8,30.71,30.79,3076600.0,23.097,23.1572,23.0895,23.1496,3076600.0
2012-09-06 10:40:00,30.79,30.84,30.73,30.83,1959900.0,23.1496,23.1872,23.1045,23.1797,1959900.0
2012-09-06 10:50:00,30.83,30.88,30.79,30.86,1880800.0,23.1797,23.2173,23.1496,23.2023,1880800.0
2012-09-06 11:00:00,30.86,30.89,30.81,30.85,1050400.0,23.2023,23.2248,23.1647,23.1948,1050400.0
2012-09-06 11:10:00,30.85,30.88,30.82,30.85,861900.0,23.1948,23.2173,23.1722,23.1948,861900.0
2012-09-06 11:20:00,30.85,30.9,30.85,30.89,1145100.0,23.1948,23.2324,23.1948,23.2248,1145100.0
2012-09-06 11:30:00,30.89,30.99,30.89,30.98,2276600.0,23.2248,23.3,23.2248,23.2925,2276600.0
2012-09-06 11:40:00,30.98,30.98,30.92,30.93,594300.0,23.2925,23.2925,23.2474,23.2549,594300.0
2012-09-06 11:50:00,30.92,30.95,30.86,30.92,914000.0,23.2474,23.2699,23.2023,23.2474,914000.0
2012-09-06 12:00:00,30.93,30.98,30.93,30.94,590300.0,23.2549,23.2925,23.2549,23.2624,590300.0
2012-09-06 12:10:00,30.95,30.99,30.94,30.99,748000.0,23.2699,23.3,23.2624,23.3,748000.0
2012-09-06 12:20:00,30.98,30.99,30.94,30.94,770700.0,23.2925,23.3,23.2624,23.2624,770700.0
2012-09-06 12:30:00,30.94,31.03,30.93,30.95,2815600.0,23.2624,23.3301,23.2549,23.2699,2815600.0
2012-09-06 12:40:00,30.95,30.96,30.83,30.93,1183700.0,23.2699,23.2775,23.1797,23.2549,1183700.0
2012-09-06 12:50:00,30.93,30.99,30.9,30.92,674200.0,23.2549,23.3,23.2324,23.2474,674200.0
2012-09-06 13:00:00,30.91,30.97,30.9,30.9,650300.0,23.2399,23.285,23.2324,23.2324,650300.0
2012-09-06 13:10:00,30.89,30.93,30.89,30.89,370600.0,23.2248,23.2549,23.2248,23.2248,370600.0
2012-09-06 13:20:00,30.89,30.91,30.82,30.85,812900.0,23.2248,23.2399,23.1722,23.1948,812900.0
2012-09-06 13:30:00,30.85,30.87,30.82,30.86,336100.0,23.1948,23.2098,23.1722,23.2023,336100.0
2012-09-06 13:40:00,30.87,30.91,30.81,30.86,845000.0,23.2098,23.2399,23.1647,23.2023,845000.0
2012-09-06 13:50:00,30.86,30.94,30.86,30.92,378900.0,23.2023,23.2624,23.2023,23.2474,378900.0
2012-09-06 14:00:00,30.93,30.97,30.85,30.86,484800.0,23.2549,23.285,23.1948,23.2023,484800.0
2012-09-06 14:10:00,30.86,30.87,30.79,30.81,714900.0,23.2023,23.2098,23.1496,23.1647,714900.0
2012-09-06 14:20:00,30.81,30.9,30.8,30.88,550600.0,23.1647,23.2324,23.1572,23.2173,550600.0
2012-09-06 14:30:00,30.88,30.92,30.83,30.86,833100.0,23.2173,23.2474,23.1797,23.2023,833100.0
2012-09-06 14:40:00,30.86,30.9,30.82,30.89,586700.0,23.2023,23.2324,23.1722,23.2248,586700.0
2012-09-06 14:50:00,30.88,30.96,30.87,30.88,706000.0,23.2173,23.2775,23.2098,23.2173,706000.0
2012-09-06 15:00:00,30.87,30.91,30.84,30.89,420400.0,23.2098,23.2399,23.1872,23.2248,420400.0
2012-09-06 15:10:00,30.88,30.97,30.86,30.93,929000.0,23.2173,23.285,23.2023,23.2549,929000.0
2012-09-06 15:20:00,30.93,30.93,30.9,30.92,492500.0,23.2549,23.2549,23.2324,23.2474,492500.0
2012-09-06 15:30:00,30.91,31.15,30.91,31.12,1937600.0,23.2399,23.4203,23.2399,23.3978,1937600.0
2012-09-06 15:40:00,31.11,31.15,31.04,31.12,1719800.0,23.3902,23.4203,23.3376,23.3978,1719800.0
2012-09-06 15:50:00,31.12,31.15,31.08,31.11,2478000.0,23.3978,23.4203,23.3677,23.3902,2478000.0
2012-09-07 09:30:00,31.41,32.18,31.4,32.08,7616900.0,23.6158,24.1947,23.6083,24.1195,7616900.0
2012-09-07 09:40:00,32.08,32.45,31.96,32.17,4366300.0,24.1195,24.3977,24.0293,24.1872,4366300.0
2012-09-07 09:50:00,32.17,32.18,31.92,32.04,2303400.0,24.1872,24.1947,23.9992,24.0895,2303400.0
2012-09-07 10:00:00,32.04,32.13,31.86,32.09,1723900.0,24.0895,24.1571,23.9541,24.1271,1723900.0
2012-09-07 10:10:00,32.08,32.14,31.95,32.05,1150800.0,24.1195,24.1647,24.0218,24.097,1150800.0
2012-09-07 10:20:00,32.06,32.18,32.05,32.09,1465700.0,24.1045,24.1947,24.097,24.1271,1465700.0
2012-09-07 10:30:00,32.09,32.1,31.96,32.04,1431600.0,24.1271,24.1346,24.0293,24.0895,1431600.0
2012-09-07 10:40:00,32.04,32.08,32.0,32.05,1354200.0,24.0895,24.1195,24.0594,24.097,1354200.0
2012-09-07 10:50:00,32.05,32.2,32.05,32.09,1351200.0,24.097,24.2098,24.097,24.1271,1351200.0
2012-09-07 11:00:00,32.09,32.16,32.01,32.14,1437900.0,24.1271,24.1797,24.0669,24.1647,1437900.0
2012-09-07 11:10:00,32.15,32.23,32.08,32.15,1000200.0,24.1722,24.2323,24.1195,24.1722,1000200.0
2012-09-07 11:20:00,32.15,32.3,32.14,32.27,1245100.0,24.1722,24.285,24.1647,24.2624,1245100.0
2012-09-07 11:30:00,32.26,32.32,32.24,32.27,1290800.0,24.2549,24.3,24.2398,24.2624,1290800.0
2012-09-07 11:40:00,32.27,32.35,32.25,32.35,956600.0,24.2624,24.3225,24.2474,24.3225,956600.0
2012-09-07 11:50:00,32.35,32.44,32.3,32.3,1249800.0,24.3225,24.3902,24.285,24.285,1249800.0
2012-09-07 12:00:00,32.3,32.37,32.26,32.35,860900.0,24.285,24.3376,24.2549,24.3225,860900.0
2012-09-07 12:10:00,32.36,32.36,32.27,32.27,394600.0,24.3301,24.3301,24.2624,24.2624,394600.0
2012-09-07 12:20:00,32.27,32.28,32.19,32.19,855700.0,24.2624,24.2699,24.2022,24.2022,855700.0
2012-09-07 12:30:00,32.2,32.2,32.06,32.07,1012000.0,24.2098,24.2098,24.1045,24.112,1012000.0
2012-09-07 12:40:00,32.07,32.1,32.02,32.08,1532100.0,24.112,24.1346,24.0744,24.1195,1532100.0
2012-09-07 12:50:00,32.09,32.17,32.06,32.17,923600.0,24.1271,24.1872,24.1045,24.1872,923600.0
2012-09-07 13:00:00,32.16,32.18,32.06,32.11,1017500.0,24.1797,24.1947,24.1045,24.1421,1017500.0
2012-09-07 13:10:00,32.11,32.13,32.03,32.12,568800.0,24.1421,24.1571,24.0819,24.1496,568800.0
2012-09-07 13:20:00,32.13,32.15,32.09,32.12,532900.0,24.1571,24.1722,24.1271,24.1496,532900.0
2012-09-07 13:30:00,32.13,32.13,32.03,32.04,569900.0,24.1571,24.1571,24.0819,24.0895,569900.0
2012-09-07 13:40:00,32.04,32.08,32.03,32.05,376500.0,24.0895,24.1195,24.0819,24.097,376500.0
2012-09-07 13:50:00,32.05,32.06,32.02,32.02,195400.0,24.097,24.1045,24.0744,24.0744,195400.0
2012-09-07 14:00:00,32.02,32.03,31.96,32.0,1245400.0,24.0744,24.0819,24.0293,24.0594,1245400.0
2012-09-07 14:10:00,32.0,32.04,31.99,32.0,485800.0,24.0594,24.0895,24.0519,24.0594,485800.0
2012-09-07 14:20:00,31.99,32.05,31.99,32.05,547400.0,24.0519,24.097,24.0519,24.097,547400.0
2012-09-07 14:30:00,32.05,32.1,32.04,32.1,444800.0,24.097,24.1346,24.0895,24.1346,444800.0
2012-09-07 14:40:00,32.1,32.14,32.09,32.12,367500.0,24.1346,24.1647,24.1271,24.1496,367500.0
2012-09-07 14:50:00,32.12,32.12,32.05,32.08,721900.0,24.1496,24.1496,24.097,24.1195,721900.0
2012-09-07 15:00:00,32.07,32.08,31.95,31.98,834200.0,24.112,24.1195,24.0218,24.0444,834200.0
2012-09-07 15:10:00,31.97,31.98,31.85,31.93,1028100.0,24.0368,24.0444,23.9466,24.0068,1028100.0
2012-09-07 15:20:00,31.93,31.98,31.9,31.97,423900.0,24.0068,24.0444,23.9842,24.0368,423900.0
2012-09-07 15:30:00,31.98,32.0,31.95,32.0,531600.0,24.0444,24.0594,24.0218,24.0594,531600.0
2012-09-07 15:40:00,32.0,32.05,31.99,32.03,1210500.0,24.0594,24.097,24.0519,24.0819,1210500.0
2012-09-07 15:50:00,32.04,32.08,32.02,32.06,2547200.0,24.0895,24.1195,24.0744,24.1045,2547200.0
2012-09-10 09:30:00,32.15,32.46,32.11,32.39,1897500.0,24.1722,24.4052,24.1421,24.3526,1897500.0
2012-09-10 09:40:00,32.39,32.44,32.18,32.39,1653100.0,24.3526,24.3902,24.1947,24.3526,1653100.0
2012-09-10 09:50:00,32.39,32.5,32.32,32.47,1153900.0,24.3526,24.4353,24.3,24.4128,1153900.0
2012-09-10 10:00:00,32.47,32.6,32.44,32.54,1405600.0,24.4128,24.5105,24.3902,24.4654,1405600.0
2012-09-10 10:10:00,32.54,32.6,32.46,32.47,1403700.0,24.4654,24.5105,24.4052,24.4128,1403700.0
2012-09-10 10:20:00,32.48,32.58,32.44,32.53,751300.0,24.4203,24.4955,24.3902,24.4579,751300.0
2012-09-10 10:30:00,32.53,32.58,32.52,32.54,808000.0,24.4579,24.4955,24.4504,24.4654,808000.0
2012-09-10 10:40:00,32.54,32.54,32.33,32.42,1386700.0,24.4654,24.4654,24.3075,24.3752,1386700.0
2012-09-10 10:50:00,32.41,32.45,32.37,32.39,731500.0,24.3677,24.3977,24.3376,24.3526,731500.0
2012-09-10 11:00:00,32.4,32.44,32.34,32.42,648700.0,24.3601,24.3902,24.315,24.3752,648700.0
2012-09-10 11:10:00,32.43,32.45,32.39,32.45,361700.0,24.3827,24.3977,24.3526,24.3977,361700.0
2012-09-10 11:20:00,32.45,32.45,32.37,32.39,625200.0,24.3977,24.3977,24.3376,24.3526,625200.0
2012-09-10 11:30:00,32.4,32.41,32.35,32.38,398300.0,24.3601,24.3677,24.3225,24.3451,398300.0
2012-09-10 11:40:00,32.37,32.41,32.36,32.38,521800.0,24.3376,24.3677,24.3301,24.3451,521800.0
2012-09-10 11:50:00,32.39,32.4,32.35,32.39,679900.0,24.3526,24.3601,24.3225,24.3526,679900.0
2012-09-10 12:00:00,32.38,32.4,32.3,32.3,707800.0,24.3451,24.3601,24.285,24.285,707800.0
2012-09-10 12:10:00,32.3,32.33,32.23,32.25,727200.0,24.285,24.3075,24.2323,24.2474,727200.0
2012-09-10 12:20:00,32.24,32.31,32.24,32.28,772300.0,24.2398,24.2925,24.2398,24.2699,772300.0
2012-09-10 12:30:00,32.28,32.36,32.27,32.33,536200.0,24.2699,24.3301,24.2624,24.3075,536200.0
2012-09-10 12:40:00,32.33,32.35,32.29,32.35,317000.0,24.3075,24.3225,24.2774,24.3225,317000.0
2012-09-10 12:50:00,32.35,32.37,32.3,32.31,631200.0,24.3225,24.3376,24.285,24.2925,631200.0
2012-09-10 13:00:00,32.31,32.35,32.3,32.35,315700.0,24.2925,24.3225,24.285,24.3225,315700.0
2012-09-10 13:10:00,32.34,32.38,32.33,32.35,415400.0,24.315,24.3451,24.3075,24.3225,415400.0
2012-09-10 13:20:00,32.35,32.37,32.31,32.36,307900.0,24.3225,24.3376,24.2925,24.3301,307900.0
2012-09-10 13:30:00,32.36,32.37,32.29,32.29,357500.0,24.3301,24.3376,24.2774,24.2774,357500.0
2012-09-10 13:40:00,32.29,32.29,32.21,32.21,464400.0,24.2774,24.2774,24.2173,24.2173,464400.0
2012-09-10 13:50:00,32.21,32.26,32.18,32.18,423900.0,24.2173,24.2549,24.1947,24.1947,423900.0
2012-09-10 14:00:00,32.19,32.24,32.18,32.23,295800.0,24.2022,24.2398,24.1947,24.2323,295800.0
2012-09-10 14:10:00,32.23,32.24,32.12,32.13,573100.0,24.2323,24.2398,24.1496,24.1571,573100.0
2012-09-10 14:20:00,32.13,32.19,32.12,32.16,599000.0,24.1571,24.2022,24.1496,24.1797,599000.0
2012-09-10 14:30:00,32.15,32.2,32.12,32.13,535400.0,24.1722,24.2098,24.1496,24.1571,535400.0
2012-09-10 14:40:00,32.13,32.15,32.02,32.07,773900.0,24.1571,24.1722,24.0744,24.112,773900.0
2012-09-10 14:50:00,32.08,32.11,32.0,32.01,683700.0,24.1195,24.1421,24.0594,24.0669,683700.0
2012-09-10 15:00:00,32.02,32.04,31.95,32.01,761300.0,24.0744,24.0895,24.0218,24.0669,761300.0
2012-09-10 15:10:00,32.01,32.04,31.88,31.88,709400.0,24.0669,24.0895,23.9692,23.9692,709400.0
2012-09-10 15:20:00,31.88,31.92,31.85,31.88,793700.0,23.9692,23.9992,23.9466,23.9692,793700.0
2012-09-10 15:30:00,31.89,31.92,31.84,31.85,693200.0,23.9767,23.9992,23.9391,23.9466,693200.0
2012-09-10 15:40:00,31.85,31.87,31.77,31.86,948000.0,23.9466,23.9617,23.8865,23.9541,948000.0
2012-09-10 15:50:00,31.87,31.87,31.8,31.83,2101100.0,23.9617,23.9617,23.909,23.9316,2101100.0
2012-09-11 09:30:00,31.87,31.94,31.32,31.87,3350100.0,23.9617,24.0143,23.5481,23.9617,3350100.0
2012-09-11 09:40:00,31.88,32.05,31.73,32.01,2166100.0,23.9692,24.097,23.8564,24.0669,2166100.0
2012-09-11 09:50:00,32.02,32.36,32.0,32.31,2517300.0,24.0744,24.3301,24.0594,24.2925,2517300.0
2012-09-11 10:00:00,32.31,32.47,32.31,32.38,1837100.0,24.2925,24.4128,24.2925,24.3451,1837100.0
2012-09-11 10:10:00,32.39,32.53,32.37,32.48,1584500.0,24.3526,24.4579,24.3376,24.4203,1584500.0
2012-09-11 10:20:00,32.48,32.5,32.42,32.42,851600.0,24.4203,24.4353,24.3752,24.3752,851600.0
2012-09-11 10:30:00,32.43,32.63,32.42,32.58,1637900.0,24.3827,24.5331,24.3752,24.4955,1637900.0
2012-09-11 10:40:00,32.58,32.65,32.55,32.59,1137300.0,24.4955,24.5481,24.4729,24.503,1137300.0
2012-09-11 10:50:00,32.6,32.65,32.57,32.64,591900.0,24.5105,24.5481,24.488,24.5406,591900.0
2012-09-11 11:00:00,32.63,32.72,32.63,32.66,1035300.0,24.5331,24.6007,24.5331,24.5556,1035300.0
2012-09-11 11:10:00,32.66,32.72,32.66,32.7,842300.0,24.5556,24.6007,24.5556,24.5857,842300.0
2012-09-11 11:20:00,32.7,32.75,32.66,32.73,590900.0,24.5857,24.6233,24.5556,24.6082,590900.0
2012-09-11 11:30:00,32.72,32.74,32.58,32.61,713500.0,24.6007,24.6158,24.4955,24.518,713500.0
2012-09-11 11:40:00,32.6,32.61,32.51,32.52,874200.0,24.5105,24.518,24.4428,24.4504,874200.0
2012-09-11 11:50:00,32.52,32.54,32.47,32.51,568700.0,24.4504,24.4654,24.4128,24.4428,568700.0
2012-09-11 12:00:00,32.51,32.57,32.47,32.51,708100.0,24.4428,24.488,24.4128,24.4428,708100.0
2012-09-11 12:10:00,32.52,32.53,32.46,32.48,470300.0,24.4504,24.4579,24.4052,24.4203,470300.0
2012-09-11 12:20:00,32.49,32.51,32.45,32.51,503300.0,24.4278,24.4428,24.3977,24.4428,503300.0
2012-09-11 12:30:00,32.52,32.54,32.45,32.48,338000.0,24.4504,24.4654,24.3977,24.4203,338000.0
2012-09-11 12:40:00,32.48,32.48,32.43,32.47,178100.0,24.4203,24.4203,24.3827,24.4128,178100.0
2012-09-11 12:50:00,32.48,32.5,32.44,32.5,325600.0,24.4203,24.4353,24.3902,24.4353,325600.0
2012-09-11 13:00:00,32.5,32.52,32.43,32.45,551300.0,24.4353,24.4504,24.3827,24.3977,551300.0
2012-09-11 13:10:00,32.45,32.54,32.44,32.54,532700.0,24.3977,24.4654,24.3902,24.4654,532700.0
2012-09-11 13:20:00,32.54,32.59,32.51,32.59,584900.0,24.4654,24.503,24.4428,24.503,584900.0
2012-09-11 13:30:00,32.59,32.63,32.52,32.53,690000.0,24.503,24.5331,24.4504,24.4579,690000.0
2012-09-11 13:40:00,32.53,32.64,32.53,32.61,386700.0,24.4579,24.5406,24.4579,24.518,386700.0
2012-09-11 13:50:00,32.61,32.68,32.61,32.63,485400.0,24.518,24.5707,24.518,24.5331,485400.0
2012-09-11 14:00:00,32.62,32.66,32.59,32.6,409800.0,24.5255,24.5556,24.503,24.5105,409800.0
2012-09-11 14:10:00,32.6,32.6,32.53,32.57,470100.0,24.5105,24.5105,24.4579,24.488,470100.0
2012-09-11 14:20:00,32.57,32.6,32.57,32.58,245900.0,24.488,24.5105,24.488,24.4955,245900.0
2012-09-11 14:30:00,32.58,32.58,32.52,32.53,426600.0,24.4955,24.4955,24.4504,24.4579,426600.0
2012-09-11 14:40:00,32.53,32.56,32.47,32.48,498100.0,24.4579,24.4804,24.4128,24.4203,498100.0
2012-09-11 14:50:00,32.47,32.52,32.45,32.52,540600.0,24.4128,24.4504,24.3977,24.4504,540600.0
2012-09-11 15:00:00,32.52,32.58,32.49,32.58,409800.0,24.4504,24.4955,24.4278,24.4955,409800.0
2012-09-11 15:10:00,32.58,32.59,32.54,32.55,415200.0,24.4955,24.503,24.4654,24.4729,415200.0
2012-09-11 15:20:00,32.55,32.59,32.49,32.56,799800.0,24.4729,24.503,24.4278,24.4804,799800.0
2012-09-11 15:30:00,32.55,32.63,32.51,32.57,1026400.0,24.4729,24.5331,24.4428,24.488,1026400.0
2012-09-11 15:40:00,32.57,32.65,32.56,32.62,1065100.0,24.488,24.5481,24.4804,24.5255,1065100.0
2012-09-11 15:50:00,32.61,32.7,32.6,32.67,1945100.0,24.518,24.5857,24.5105,24.5631,1945100.0
2012-09-12 09:30:00,33.03,33.49,32.98,33.43,5122100.0,24.8338,25.1797,24.7962,25.1345,5122100.0
2012-09-12 09:40:00,33.43,33.58,33.37,33.49,2385900.0,25.1345,25.2473,25.0894,25.1797,2385900.0
2012-09-12 09:50:00,33.48,33.54,33.38,33.39,1443100.0,25.1721,25.2173,25.097,25.1045,1443100.0
2012-09-12 10:00:00,33.39,33.46,33.33,33.45,1604700.0,25.1045,25.1571,25.0594,25.1496,1604700.0
2012-09-12 10:10:00,33.46,33.49,33.4,33.42,1042700.0,25.1571,25.1797,25.112,25.127,1042700.0
2012-09-12 10:20:00,33.42,33.44,33.24,33.25,1793000.0,25.127,25.1421,24.9917,24.9992,1793000.0
2012-09-12 10:30:00,33.25,33.27,33.14,33.25,1733800.0,24.9992,25.0143,24.9165,24.9992,1733800.0
2012-09-12 10:40:00,33.24,33.25,32.87,32.98,2864300.0,24.9917,24.9992,24.7135,24.7962,2864300.0
2012-09-12 10:50:00,32.97,33.1,32.95,32.98,1490400.0,24.7887,24.8864,24.7737,24.7962,1490400.0
2012-09-12 11:00:00,32.99,33.17,32.97,33.15,862100.0,24.8037,24.9391,24.7887,24.924,862100.0
2012-09-12 11:10:00,33.15,33.17,33.05,33.12,614400.0,24.924,24.9391,24.8488,24.9015,614400.0
2012-09-12 11:20:00,33.11,33.18,33.07,33.12,602700.0,24.894,24.9466,24.8639,24.9015,602700.0
2012-09-12 11:30:00,33.12,33.27,33.12,33.18,900800.0,24.9015,25.0143,24.9015,24.9466,900800.0
2012-09-12 11:40:00,33.17,33.29,33.13,33.24,763000.0,24.9391,25.0293,24.909,24.9917,763000.0
2012-09-12 11:50:00,33.23,33.25,33.17,33.17,338600.0,24.9842,24.9992,24.9391,24.9391,338600.0
2012-09-12 12:00:00,33.18,33.21,33.09,33.11,382800.0,24.9466,24.9691,24.8789,24.894,382800.0
2012-09-12 12:10:00,33.1,33.1,33.04,33.08,357200.0,24.8864,24.8864,24.8413,24.8714,357200.0
2012-09-12 12:20:00,33.08,33.1,33.05,33.08,239700.0,24.8714,24.8864,24.8488,24.8714,239700.0
2012-09-12 12:30:00,33.08,33.12,33.07,33.08,210500.0,24.8714,24.9015,24.8639,24.8714,210500.0
2012-09-12 12:40:00,33.09,33.16,33.08,33.15,408000.0,24.8789,24.9315,24.8714,24.924,408000.0
2012-09-12 12:50:00,33.14,33.15,33.11,33.13,335700.0,24.9165,24.924,24.894,24.909,335700.0
2012-09-12 13:00:00,33.12,33.13,33.0,33.01,708600.0,24.9015,24.909,24.8112,24.8188,708600.0
2012-09-12 13:10:00,33.01,33.03,32.84,32.87,883600.0,24.8188,24.8338,24.691,24.7135,883600.0
2012-09-12 13:20:00,32.87,32.99,32.87,32.98,743300.0,24.7135,24.8037,24.7135,24.7962,743300.0
2012-09-12 13:30:00,32.97,32.97,32.91,32.92,388200.0,24.7887,24.7887,24.7436,24.7511,388200.0
2012-09-12 13:40:00,32.93,32.99,32.92,32.98,391900.0,24.7586,24.8037,24.7511,24.7962,391900.0
2012-09-12 13:50:00,32.98,33.01,32.95,33.0,620700.0,24.7962,24.8188,24.7737,24.8112,620700.0
2012-09-12 14:00:00,32.98,33.07,32.98,33.0,519400.0,24.7962,24.8639,24.7962,24.8112,519400.0
2012-09-12 14:10:00,33.0,33.0,32.93,32.93,729600.0,24.8112,24.8112,24.7586,24.7586,729600.0
2012-09-12 14:20:00,32.94,33.0,32.91,32.96,338100.0,24.7661,24.8112,24.7436,24.7812,338100.0
2012-09-12 14:30:00,32.97,32.99,32.9,32.91,333300.0,24.7887,24.8037,24.7361,24.7436,333300.0
2012-09-12 14:40:00,32.91,32.94,32.86,32.88,512000.0,24.7436,24.7661,24.706,24.721,512000.0
2012-09-12 14:50:00,32.88,32.94,32.88,32.9,334100.0,24.721,24.7661,24.721,24.7361,334100.0
2012-09-12 15:00:00,32.89,32.91,32.85,32.89,562400.0,24.7285,24.7436,24.6985,24.7285,562400.0
2012-09-12 15:10:00,32.89,32.9,32.82,32.87,721200.0,24.7285,24.7361,24.6759,24.7135,721200.0
2012-09-12 15:20:00,32.86,32.98,32.85,32.97,514400.0,24.706,24.7962,24.6985,24.7887,514400.0
2012-09-12 15:30:00,32.97,33.05,32.96,32.98,942500.0,24.7887,24.8488,24.7812,24.7962,942500.0
2012-09-12 15:40:00,32.99,33.04,32.92,32.95,803000.0,24.8037,24.8413,24.7511,24.7737,803000.0
2012-09-12 15:50:00,32.95,33.07,32.92,33.06,1797400.0,24.7737,24.8639,24.7511,24.8564,1797400.0
2012-09-13 09:30:00,32.93,33.09,32.64,32.74,1672700.0,24.7586,24.8789,24.5406,24.6158,1672700.0
2012-09-13 09:40:00,32.73,32.82,32.69,32.71,900900.0,24.6082,24.6759,24.5782,24.5932,900900.0
2012-09-13 09:50:00,32.7,32.84,32.68,32.84,1037500.0,24.5857,24.691,24.5707,24.691,1037500.0
2012-09-13 10:00:00,32.83,32.95,32.82,32.85,955300.0,24.6834,24.7737,24.6759,24.6985,955300.0
2012-09-13 10:10:00,32.84,32.89,32.83,32.86,730600.0,24.691,24.7285,24.6834,24.706,730600.0
2012-09-13 10:20:00,32.87,32.93,32.8,32.81,835900.0,24.7135,24.7586,24.6609,24.6684,835900.0
2012-09-13 10:30:00,32.81,32.84,32.79,32.82,422500.0,24.6684,24.691,24.6534,24.6759,422500.0
2012-09-13 10:40:00,32.81,32.97,32.81,32.97,696700.0,24.6684,24.7887,24.6684,24.7887,696700.0
2012-09-13 10:50:00,32.96,32.96,32.87,32.93,432100.0,24.7812,24.7812,24.7135,24.7586,432100.0
2012-09-13 11:00:00,32.92,33.04,32.92,33.03,1027200.0,24.7511,24.8413,24.7511,24.8338,1027200.0
2012-09-13 11:10:00,33.04,33.18,33.02,33.13,938900.0,24.8413,24.9466,24.8263,24.909,938900.0
2012-09-13 11:20:00,33.13,33.18,33.04,33.1,584900.0,24.909,24.9466,24.8413,24.8864,584900.0
2012-09-13 11:30:00,33.11,33.15,33.05,33.08,535500.0,24.894,24.924,24.8488,24.8714,535500.0
2012-09-13 11:40:00,33.08,33.1,33.0,33.0,386900.0,24.8714,24.8864,24.8112,24.8112,386900.0
2012-09-13 11:50:00,33.01,33.06,32.99,33.01,410100.0,24.8188,24.8564,24.8037,24.8188,410100.0
2012-09-13 12:00:00,33.0,33.01,32.96,32.99,476100.0,24.8112,24.8188,24.7812,24.8037,476100.0
2012-09-13 12:10:00,32.99,33.15,32.92,33.13,1209100.0,24.8037,24.924,24.7511,24.909,1209100.0
2012-09-13 12:20:00,33.13,33.4,33.13,33.31,1553300.0,24.909,25.112,24.909,25.0443,1553300.0
2012-09-13 12:30:00,33.32,33.66,32.85,33.2,4039400.0,25.0518,25.3075,24.6985,24.9616,4039400.0
2012-09-13 12:40:00,33.22,33.84,33.19,33.67,4190200.0,24.9767,25.4428,24.9541,25.315,4190200.0
2012-09-13 12:50:00,33.67,33.76,33.5,33.7,2263200.0,25.315,25.3827,25.1872,25.3375,2263200.0
2012-09-13 13:00:00,33.71,33.93,33.64,33.88,2339600.0,25.3451,25.5105,25.2924,25.4729,2339600.0
2012-09-13 13:10:00,33.86,33.9,33.81,33.88,1646200.0,25.4578,25.4879,25.4203,25.4729,1646200.0
2012-09-13 13:20:00,33.88,34.02,33.83,33.99,2102700.0,25.4729,25.5781,25.4353,25.5556,2102700.0
2012-09-13 13:30:00,34.0,34.2,33.99,34.06,2279100.0,25.5631,25.7135,25.5556,25.6082,2279100.0
2012-09-13 13:40:00,34.06,34.17,34.04,34.09,1230400.0,25.6082,25.6909,25.5932,25.6308,1230400.0
2012-09-13 13:50:00,34.09,34.14,33.96,33.97,1466400.0,25.6308,25.6684,25.533,25.5405,1466400.0
2012-09-13 14:00:00,33.97,34.15,33.95,34.13,1428400.0,25.5405,25.6759,25.5255,25.6608,1428400.0
2012-09-13 14:10:00,34.14,34.44,34.13,34.33,2967500.0,25.6684,25.8939,25.6608,25.8112,2967500.0
2012-09-13 14:20:00,34.33,34.5,34.32,34.4,1825900.0,25.8112,25.939,25.8037,25.8638,1825900.0
2012-09-13 14:30:00,34.41,34.46,34.27,34.38,1828800.0,25.8714,25.909,25.7661,25.8488,1828800.0
2012-09-13 14:40:00,34.38,34.44,34.3,34.3,1528200.0,25.8488,25.8939,25.7887,25.7887,1528200.0
2012-09-13 14:50:00,34.3,34.34,34.21,34.27,1448500.0,25.7887,25.8187,25.721,25.7661,1448500.0
2012-09-13 15:00:00,34.27,34.33,34.21,34.24,1586100.0,25.7661,25.8112,25.721,25.7436,1586100.0
2012-09-13 15:10:00,34.24,34.33,34.14,34.16,941300.0,25.7436,25.8112,25.6684,25.6834,941300.0
2012-09-13 15:20:00,34.16,34.26,34.09,34.2,1578500.0,25.6834,25.7586,25.6308,25.7135,1578500.0
2012-09-13 15:30:00,34.2,34.4,34.19,34.37,1350500.0,25.7135,25.8638,25.706,25.8413,1350500.0
2012-09-13 15:40:00,34.37,34.45,34.35,34.45,1660300.0,25.8413,25.9014,25.8263,25.9014,1660300.0
2012-09-13 15:50:00,34.45,34.49,34.4,34.46,4300800.0,25.9014,25.9315,25.8638,25.909,4300800.0
2012-09-14 09:30:00,35.04,35.13,34.78,34.96,8315800.0,26.345,26.4127,26.1496,26.2849,8315800.0
2012-09-14 09:40:00,34.96,35.04,34.91,34.96,3167800.0,26.2849,26.345,26.2473,26.2849,3167800.0
2012-09-14 09:50:00,34.96,35.0,34.81,34.84,3120500.0,26.2849,26.315,26.1721,26.1947,3120500.0
2012-09-14 10:00:00,34.87,35.0,34.83,34.97,1637700.0,26.2172,26.315,26.1871,26.2924,1637700.0
2012-09-14 10:10:00,34.95,35.25,34.91,35.19,2941800.0,26.2774,26.5029,26.2473,26.4578,2941800.0
2012-09-14 10:20:00,35.18,35.25,34.98,34.99,2160800.0,26.4503,26.5029,26.2999,26.3074,2160800.0
2012-09-14 10:30:00,35.0,35.2,34.99,35.01,1474700.0,26.315,26.4653,26.3074,26.3225,1474700.0
2012-09-14 10:40:00,35.01,35.01,34.86,34.96,2037200.0,26.3225,26.3225,26.2097,26.2849,2037200.0
2012-09-14 10:50:00,34.96,34.97,34.75,34.8,1644700.0,26.2849,26.2924,26.127,26.1646,1644700.0
2012-09-14 11:00:00,34.81,34.89,34.76,34.85,1684900.0,26.1721,26.2323,26.1345,26.2022,1684900.0
2012-09-14 11:10:00,34.86,34.93,34.7,34.82,1181400.0,26.2097,26.2623,26.0894,26.1796,1181400.0
2012-09-14 11:20:00,34.82,34.88,34.78,34.81,1446200.0,26.1796,26.2247,26.1496,26.1721,1446200.0
2012-09-14 11:30:00,34.82,34.87,34.76,34.77,811200.0,26.1796,26.2172,26.1345,26.142,811200.0
2012-09-14 11:40:00,34.77,34.79,34.62,34.66,1272300.0,26.142,26.1571,26.0293,26.0593,1272300.0
2012-09-14 11:50:00,34.65,34.66,34.53,34.62,1823500.0,26.0518,26.0593,25.9616,26.0293,1823500.0
2012-09-14 12:00:00,34.62,34.75,34.58,34.74,976500.0,26.0293,26.127,25.9992,26.1195,976500.0
2012-09-14 12:10:00,34.73,34.82,34.66,34.79,931700.0,26.112,26.1796,26.0593,26.1571,931700.0
2012-09-14 12:20:00,34.78,34.88,34.77,34.87,833800.0,26.1496,26.2247,26.142,26.2172,833800.0
2012-09-14 12:30:00,34.87,34.88,34.79,34.83,523300.0,26.2172,26.2247,26.1571,26.1871,523300.0
2012-09-14 12:40:00,34.83,34.91,34.82,34.87,606000.0,26.1871,26.2473,26.1796,26.2172,606000.0
2012-09-14 12:50:00,34.87,34.94,34.8,34.81,459500.0,26.2172,26.2699,26.1646,26.1721,459500.0
2012-09-14 13:00:00,34.8,34.84,34.73,34.79,364900.0,26.1646,26.1947,26.112,26.1571,364900.0
2012-09-14 13:10:00,34.79,34.81,34.69,34.71,487900.0,26.1571,26.1721,26.0819,26.0969,487900.0
2012-09-14 13:20:00,34.71,34.74,34.64,34.68,636000.0,26.0969,26.1195,26.0443,26.0744,636000.0
2012-09-14 13:30:00,34.69,34.76,34.67,34.74,513100.0,26.0819,26.1345,26.0668,26.1195,513100.0
2012-09-14 13:40:00,34.74,34.77,34.68,34.77,380100.0,26.1195,26.142,26.0744,26.142,380100.0
2012-09-14 13:50:00,34.77,34.89,34.75,34.85,668200.0,26.142,26.2323,26.127,26.2022,668200.0
2012-09-14 14:00:00,34.85,34.92,34.83,34.87,428500.0,26.2022,26.2548,26.1871,26.2172,428500.0
2012-09-14 14:10:00,34.87,34.89,34.79,34.8,380400.0,26.2172,26.2323,26.1571,26.1646,380400.0
2012-09-14 14:20:00,34.81,34.89,34.8,34.88,293000.0,26.1721,26.2323,26.1646,26.2247,293000.0
2012-09-14 14:30:00,34.88,34.88,34.8,34.8,444300.0,26.2247,26.2247,26.1646,26.1646,444300.0
2012-09-14 14:40:00,34.8,34.84,34.76,34.84,474100.0,26.1646,26.1947,26.1345,26.1947,474100.0
2012-09-14 14:50:00,34.84,34.92,34.79,34.9,586300.0,26.1947,26.2548,26.1571,26.2398,586300.0
2012-09-14 15:00:00,34.91,34.91,34.81,34.83,482200.0,26.2473,26.2473,26.1721,26.1871,482200.0
2012-09-14 15:10:00,34.82,34.85,34.73,34.77,633300.0,26.1796,26.2022,26.112,26.142,633300.0
2012-09-14 15:20:00,34.78,34.78,34.58,34.74,1229000.0,26.1496,26.1496,25.9992,26.1195,1229000.0
2012-09-14 15:30:00,34.74,34.75,34.61,34.69,1110900.0,26.1195,26.127,26.0217,26.0819,1110900.0
2012-09-14 15:40:00,34.7,34.79,34.66,34.69,1559800.0,26.0894,26.1571,26.0593,26.0819,1559800.0
2012-09-14 15:50:00,34.69,34.79,34.63,34.78,2630000.0,26.0819,26.1571,26.0368,26.1496,2630000.0
2012-09-17 09:30:00,34.44,34.72,34.29,34.56,1828800.0,25.8939,26.1044,25.7811,25.9841,1828800.0
2012-09-17 09:40:00,34.55,34.66,34.18,34.32,2001300.0,25.9766,26.0593,25.6984,25.8037,2001300.0
2012-09-17 09:50:00,34.32,34.41,34.23,34.31,1277400.0,25.8037,25.8714,25.736,25.7962,1277400.0
2012-09-17 10:00:00,34.31,34.35,34.24,34.34,1528800.0,25.7962,25.8263,25.7436,25.8187,1528800.0
2012-09-17 10:10:00,34.34,34.5,34.32,34.38,1036100.0,25.8187,25.939,25.8037,25.8488,1036100.0
2012-09-17 10:20:00,34.38,34.49,34.27,34.49,959800.0,25.8488,25.9315,25.7661,25.9315,959800.0
2012-09-17 10:30:00,34.48,34.5,34.36,34.38,641700.0,25.924,25.939,25.8338,25.8488,641700.0
2012-09-17 10:40:00,34.37,34.41,34.35,34.37,545100.0,25.8413,25.8714,25.8263,25.8413,545100.0
2012-09-17 10:50:00,34.36,34.37,34.26,34.28,811000.0,25.8338,25.8413,25.7586,25.7736,811000.0
2012-09-17 11:00:00,34.29,34.34,34.26,34.27,530000.0,25.7811,25.8187,25.7586,25.7661,530000.0
2012-09-17 11:10:00,34.27,34.33,34.23,34.33,404300.0,25.7661,25.8112,25.736,25.8112,404300.0
2012-09-17 11:20:00,34.32,34.34,34.28,34.29,340500.0,25.8037,25.8187,25.7736,25.7811,340500.0
2012-09-17 11:30:00,34.28,34.43,34.27,34.42,596200.0,25.7736,25.8864,25.7661,25.8789,596200.0
2012-09-17 11:40:00,34.42,34.52,34.38,34.47,642900.0,25.8789,25.9541,25.8488,25.9165,642900.0
2012-09-17 11:50:00,34.47,34.52,34.41,34.42,521000.0,25.9165,25.9541,25.8714,25.8789,521000.0
2012-09-17 12:00:00,34.42,34.43,34.35,34.41,423400.0,25.8789,25.8864,25.8263,25.8714,423400.0
2012-09-17 12:10:00,34.41,34.43,34.38,34.4,229000.0,25.8714,25.8864,25.8488,25.8638,229000.0
2012-09-17 12:20:00,34.41,34.43,34.32,34.38,401200.0,25.8714,25.8864,25.8037,25.8488,401200.0
2012-09-17 12:30:00,34.38,34.43,34.37,34.4,207500.0,25.8488,25.8864,25.8413,25.8638,207500.0
2012-09-17 12:40:00,34.41,34.47,34.38,34.43,265200.0,25.8714,25.9165,25.8488,25.8864,265200.0
2012-09-17 12:50:00,34.44,34.48,34.4,34.41,260100.0,25.8939,25.924,25.8638,25.8714,260100.0
2012-09-17 13:00:00,34.42,34.42,34.35,34.37,335900.0,25.8789,25.8789,25.8263,25.8413,335900.0
2012-09-17 13:10:00,34.38,34.41,34.34,34.37,414500.0,25.8488,25.8714,25.8187,25.8413,414500.0
2012-09-17 13:20:00,34.38,34.39,34.3,34.34,329500.0,25.8488,25.8563,25.7887,25.8187,329500.0
2012-09-17 13:30:00,34.35,34.35,34.28,34.29,317600.0,25.8263,25.8263,25.7736,25.7811,317600.0
2012-09-17 13:40:00,34.3,34.3,34.26,34.28,373700.0,25.7887,25.7887,25.7586,25.7736,373700.0
2012-09-17 13:50:00,34.27,34.33,34.23,34.29,801600.0,25.7661,25.8112,25.736,25.7811,801600.0
2012-09-17 14:00:00,34.29,34.32,34.15,34.15,794600.0,25.7811,25.8037,25.6759,25.6759,794600.0
2012-09-17 14:10:00,34.15,34.22,34.11,34.21,974500.0,25.6759,25.7285,25.6458,25.721,974500.0
2012-09-17 14:20:00,34.21,34.25,34.12,34.13,727600.0,25.721,25.7511,25.6533,25.6608,727600.0
2012-09-17 14:30:00,34.13,34.14,34.07,34.08,837000.0,25.6608,25.6684,25.6157,25.6233,837000.0
2012-09-17 14:40:00,34.08,34.09,34.01,34.02,909500.0,25.6233,25.6308,25.5706,25.5781,909500.0
2012-09-17 14:50:00,34.02,34.06,33.91,33.92,941600.0,25.5781,25.6082,25.4954,25.503,941600.0
2012-09-17 15:00:00,33.93,34.0,33.91,33.97,725700.0,25.5105,25.5631,25.4954,25.5405,725700.0
2012-09-17 15:10:00,33.97,34.01,33.95,33.98,497700.0,25.5405,25.5706,25.5255,25.5481,497700.0
2012-09-17 15:20:00,33.97,33.98,33.85,33.88,903300.0,25.5405,25.5481,25.4503,25.4729,903300.0
2012-09-17 15:30:00,33.89,33.97,33.88,33.94,1190400.0,25.4804,25.5405,25.4729,25.518,1190400.0
2012-09-17 15:40:00,33.93,34.1,33.93,34.06,1646800.0,25.5105,25.6383,25.5105,25.6082,1646800.0
2012-09-17 15:50:00,34.05,34.07,34.01,34.05,1437500.0,25.6007,25.6157,25.5706,25.6007,1437500.0
2012-09-18 09:30:00,33.7,33.78,33.38,33.49,3979000.0,25.3375,25.3977,25.097,25.1797,3979000.0
2012-09-18 09:40:00,33.51,33.59,33.32,33.37,1771000.0,25.1947,25.2548,25.0518,25.0894,1771000.0
2012-09-18 09:50:00,33.37,33.5,33.33,33.45,2805500.0,25.0894,25.1872,25.0594,25.1496,2805500.0
2012-09-18 10:00:00,33.45,33.48,33.36,33.36,1289700.0,25.1496,25.1721,25.0819,25.0819,1289700.0
2012-09-18 10:10:00,33.37,33.46,33.34,33.43,940200.0,25.0894,25.1571,25.0669,25.1345,940200.0
2012-09-18 10:20:00,33.43,33.57,33.43,33.56,1226900.0,25.1345,25.2398,25.1345,25.2323,1226900.0
2012-09-18 10:30:00,33.56,33.77,33.53,33.71,2038500.0,25.2323,25.3902,25.2097,25.3451,2038500.0
2012-09-18 10:40:00,33.71,33.76,33.59,33.73,1471800.0,25.3451,25.3827,25.2548,25.3601,1471800.0
2012-09-18 10:50:00,33.74,33.85,33.67,33.83,941400.0,25.3676,25.4503,25.315,25.4353,941400.0
2012-09-18 11:00:00,33.82,33.89,33.71,33.72,1567700.0,25.4278,25.4804,25.3451,25.3526,1567700.0
2012-09-18 11:10:00,33.72,33.94,33.72,33.93,1078500.0,25.3526,25.518,25.3526,25.5105,1078500.0
2012-09-18 11:20:00,33.93,33.94,33.86,33.93,638100.0,25.5105,25.518,25.4578,25.5105,638100.0
2012-09-18 11:30:00,33.94,33.97,33.86,33.86,1375100.0,25.518,25.5405,25.4578,25.4578,1375100.0
2012-09-18 11:40:00,33.86,33.87,33.79,33.85,352100.0,25.4578,25.4654,25.4052,25.4503,352100.0
2012-09-18 11:50:00,33.85,33.89,33.78,33.79,700000.0,25.4503,25.4804,25.3977,25.4052,700000.0
2012-09-18 12:00:00,33.8,33.85,33.76,33.81,542400.0,25.4127,25.4503,25.3827,25.4203,542400.0
2012-09-18 12:10:00,33.8,33.8,33.63,33.64,1005700.0,25.4127,25.4127,25.2849,25.2924,1005700.0
2012-09-18 12:20:00,33.65,33.73,33.62,33.67,432700.0,25.3,25.3601,25.2774,25.315,432700.0
2012-09-18 12:30:00,33.68,33.73,33.66,33.72,226400.0,25.3225,25.3601,25.3075,25.3526,226400.0
2012-09-18 12:40:00,33.72,33.79,33.7,33.78,215600.0,25.3526,25.4052,25.3375,25.3977,215600.0
2012-09-18 12:50:00,33.78,33.85,33.78,33.79,291600.0,25.3977,25.4503,25.3977,25.4052,291600.0
2012-09-18 13:00:00,33.79,33.84,33.73,33.81,307500.0,25.4052,25.4428,25.3601,25.4203,307500.0
2012-09-18 13:10:00,33.81,33.88,33.8,33.84,341300.0,25.4203,25.4729,25.4127,25.4428,341300.0
2012-09-18 13:20:00,33.83,33.85,33.77,33.77,247300.0,25.4353,25.4503,25.3902,25.3902,247300.0
2012-09-18 13:30:00,33.78,33.83,33.75,33.83,279400.0,25.3977,25.4353,25.3751,25.4353,279400.0
2012-09-18 13:40:00,33.82,33.83,33.77,33.8,166500.0,25.4278,25.4353,25.3902,25.4127,166500.0
2012-09-18 13:50:00,33.81,33.84,33.78,33.84,249300.0,25.4203,25.4428,25.3977,25.4428,249300.0
2012-09-18 14:00:00,33.84,33.92,33.84,33.91,650300.0,25.4428,25.503,25.4428,25.4954,650300.0
2012-09-18 14:10:00,33.92,33.95,33.87,33.94,397500.0,25.503,25.5255,25.4654,25.518,397500.0
2012-09-18 14:20:00,33.94,33.98,33.89,33.9,533300.0,25.518,25.5481,25.4804,25.4879,533300.0
2012-09-18 14:30:00,33.89,33.9,33.77,33.79,601000.0,25.4804,25.4879,25.3902,25.4052,601000.0
2012-09-18 14:40:00,33.79,33.84,33.77,33.83,420100.0,25.4052,25.4428,25.3902,25.4353,420100.0
2012-09-18 14:50:00,33.83,33.83,33.78,33.81,330300.0,25.4353,25.4353,25.3977,25.4203,330300.0
2012-09-18 15:00:00,33.82,33.88,33.76,33.83,574700.0,25.4278,25.4729,25.3827,25.4353,574700.0
2012-09-18 15:10:00,33.82,33.86,33.78,33.81,427900.0,25.4278,25.4578,25.3977,25.4203,427900.0
2012-09-18 15:20:00,33.8,33.85,33.79,33.85,312000.0,25.4127,25.4503,25.4052,25.4503,312000.0
2012-09-18 15:30:00,33.84,33.89,33.81,33.89,700200.0,25.4428,25.4804,25.4203,25.4804,700200.0
2012-09-18 15:40:00,33.88,33.92,33.79,33.91,1087700.0,25.4729,25.503,25.4052,25.4954,1087700.0
2012-09-18 15:50:00,33.91,34.0,33.91,33.98,2369900.0,25.4954,25.5631,25.4954,25.5481,2369900.0
2012-09-19 09:30:00,34.04,34.14,33.92,33.95,1776700.0,25.5932,25.6684,25.503,25.5255,1776700.0
2012-09-19 09:40:00,33.94,34.09,33.88,34.05,926200.0,25.518,25.6308,25.4729,25.6007,926200.0
2012-09-19 09:50:00,34.05,34.11,33.92,34.1,1080300.0,25.6007,25.6458,25.503,25.6383,1080300.0
2012-09-19 10:00:00,34.1,34.39,34.09,34.36,2473100.0,25.6383,25.8563,25.6308,25.8338,2473100.0
2012-09-19 10:10:00,34.36,34.48,34.36,34.45,1319500.0,25.8338,25.924,25.8338,25.9014,1319500.0
2012-09-19 10:20:00,34.45,34.46,34.3,34.3,999500.0,25.9014,25.909,25.7887,25.7887,999500.0
2012-09-19 10:30:00,34.3,34.31,34.2,34.31,1056400.0,25.7887,25.7962,25.7135,25.7962,1056400.0
2012-09-19 10:40:00,34.31,34.32,34.2,34.27,1112100.0,25.7962,25.8037,25.7135,25.7661,1112100.0
2012-09-19 10:50:00,34.26,34.3,34.23,34.29,568400.0,25.7586,25.7887,25.736,25.7811,568400.0
2012-09-19 11:00:00,34.28,34.37,34.26,34.32,628900.0,25.7736,25.8413,25.7586,25.8037,628900.0
2012-09-19 11:10:00,34.32,34.38,34.28,34.37,1477900.0,25.8037,25.8488,25.7736,25.8413,1477900.0
2012-09-19 11:20:00,34.37,34.44,34.34,34.38,579000.0,25.8413,25.8939,25.8187,25.8488,579000.0
2012-09-19 11:30:00,34.38,34.49,34.32,34.47,796500.0,25.8488,25.9315,25.8037,25.9165,796500.0
2012-09-19 11:40:00,34.46,34.5,34.45,34.46,592200.0,25.909,25.939,25.9014,25.909,592200.0
2012-09-19 11:50:00,34.46,34.48,34.38,34.39,545800.0,25.909,25.924,25.8488,25.8563,545800.0
2012-09-19 12:00:00,34.39,34.42,34.34,34.38,613200.0,25.8563,25.8789,25.8187,25.8488,613200.0
2012-09-19 12:10:00,34.38,34.43,34.37,34.4,250700.0,25.8488,25.8864,25.8413,25.8638,250700.0
2012-09-19 12:20:00,34.41,34.5,34.39,34.48,332100.0,25.8714,25.939,25.8563,25.924,332100.0
2012-09-19 12:30:00,34.48,34.54,34.47,34.53,1007100.0,25.924,25.9691,25.9165,25.9616,1007100.0
2012-09-19 12:40:00,34.54,34.54,34.45,34.47,509200.0,25.9691,25.9691,25.9014,25.9165,509200.0
2012-09-19 12:50:00,34.47,34.48,34.42,34.44,274800.0,25.9165,25.924,25.8789,25.8939,274800.0
2012-09-19 13:00:00,34.44,34.47,34.37,34.37,317700.0,25.8939,25.9165,25.8413,25.8413,317700.0
2012-09-19 13:10:00,34.37,34.42,34.35,34.4,336200.0,25.8413,25.8789,25.8263,25.8638,336200.0
2012-09-19 13:20:00,34.4,34.4,34.3,34.32,259700.0,25.8638,25.8638,25.7887,25.8037,259700.0
2012-09-19 13:30:00,34.32,34.34,34.22,34.28,684700.0,25.8037,25.8187,25.7285,25.7736,684700.0
2012-09-19 13:40:00,34.29,34.3,34.17,34.19,10885600.0,25.7811,25.7887,25.6909,25.706,10885600.0
2012-09-19 13:50:00,34.18,34.26,34.18,34.2,1071100.0,25.6984,25.7586,25.6984,25.7135,1071100.0
2012-09-19 14:00:00,34.19,34.22,34.16,34.19,454600.0,25.706,25.7285,25.6834,25.706,454600.0
2012-09-19 14:10:00,34.19,34.2,34.12,34.18,559200.0,25.706,25.7135,25.6533,25.6984,559200.0
2012-09-19 14:20:00,34.18,34.23,34.13,34.16,507700.0,25.6984,25.736,25.6608,25.6834,507700.0
2012-09-19 14:30:00,34.15,34.2,34.14,34.18,413900.0,25.6759,25.7135,25.6684,25.6984,413900.0
2012-09-19 14:40:00,34.18,34.27,34.11,34.26,567900.0,25.6984,25.7661,25.6458,25.7586,567900.0
2012-09-19 14:50:00,34.26,34.32,34.23,34.27,575600.0,25.7586,25.8037,25.736,25.7661,575600.0
2012-09-19 15:00:00,34.27,34.28,34.22,34.24,755600.0,25.7661,25.7736,25.7285,25.7436,755600.0
2012-09-19 15:10:00,34.23,34.26,34.21,34.22,466000.0,25.736,25.7586,25.721,25.7285,466000.0
2012-09-19 15:20:00,34.23,34.27,34.2,34.22,690700.0,25.736,25.7661,25.7135,25.7285,690700.0
2012-09-19 15:30:00,34.22,34.3,34.19,34.3,1034500.0,25.7285,25.7887,25.706,25.7887,1034500.0
2012-09-19 15:40:00,34.3,34.33,34.25,34.32,1068800.0,25.7887,25.8112,25.7511,25.8037,1068800.0
2012-09-19 15:50:00,34.32,34.34,34.18,34.19,2111500.0,25.8037,25.8187,25.6984,25.706,2111500.0
2012-09-20 09:30:00,33.56,33.59,33.4,33.58,3243500.0,25.2323,25.2548,25.112,25.2473,3243500.0
2012-09-20 09:40:00,33.58,33.65,33.28,33.3,1588600.0,25.2473,25.3,25.0218,25.0368,1588600.0
2012-09-20 09:50:00,33.3,33.41,33.26,33.37,1189700.0,25.0368,25.1195,25.0067,25.0894,1189700.0
2012-09-20 10:00:00,33.38,33.47,33.31,33.38,1352300.0,25.097,25.1646,25.0443,25.097,1352300.0
2012-09-20 10:10:00,33.39,33.51,33.35,33.46,1601900.0,25.1045,25.1947,25.0744,25.1571,1601900.0
2012-09-20 10:20:00,33.45,33.46,33.34,33.4,814500.0,25.1496,25.1571,25.0669,25.112,814500.0
2012-09-20 10:30:00,33.4,33.45,33.31,33.43,1462100.0,25.112,25.1496,25.0443,25.1345,1462100.0
2012-09-20 10:40:00,33.44,33.48,33.38,33.45,1131100.0,25.1421,25.1721,25.097,25.1496,1131100.0
2012-09-20 10:50:00,33.46,33.56,33.44,33.55,651200.0,25.1571,25.2323,25.1421,25.2248,651200.0
2012-09-20 11:00:00,33.53,33.6,33.51,33.53,796500.0,25.2097,25.2624,25.1947,25.2097,796500.0
2012-09-20 11:10:00,33.52,33.54,33.4,33.45,625600.0,25.2022,25.2173,25.112,25.1496,625600.0
2012-09-20 11:20:00,33.45,33.58,33.43,33.53,499000.0,25.1496,25.2473,25.1345,25.2097,499000.0
2012-09-20 11:30:00,33.53,33.7,33.49,33.68,739800.0,25.2097,25.3375,25.1797,25.3225,739800.0
2012-09-20 11:40:00,33.69,33.76,33.63,33.73,750200.0,25.33,25.3827,25.2849,25.3601,750200.0
2012-09-20 11:50:00,33.73,33.82,33.69,33.79,636800.0,25.3601,25.4278,25.33,25.4052,636800.0
2012-09-20 12:00:00,33.8,33.91,33.79,33.88,1242400.0,25.4127,25.4954,25.4052,25.4729,1242400.0
2012-09-20 12:10:00,33.88,33.88,33.75,33.75,542800.0,25.4729,25.4729,25.3751,25.3751,542800.0
2012-09-20 12:20:00,33.75,33.77,33.66,33.67,431200.0,25.3751,25.3902,25.3075,25.315,431200.0
2012-09-20 12:30:00,33.67,33.75,33.64,33.75,325000.0,25.315,25.3751,25.2924,25.3751,325000.0
2012-09-20 12:40:00,33.74,33.8,33.7,33.71,305500.0,25.3676,25.4127,25.3375,25.3451,305500.0
2012-09-20 12:50:00,33.7,33.8,33.7,33.75,295200.0,25.3375,25.4127,25.3375,25.3751,295200.0
2012-09-20 13:00:00,33.74,33.76,33.71,33.73,269100.0,25.3676,25.3827,25.3451,25.3601,269100.0
2012-09-20 13:10:00,33.73,33.84,33.72,33.81,330800.0,25.3601,25.4428,25.3526,25.4203,330800.0
2012-09-20 13:20:00,33.81,33.89,33.77,33.89,293000.0,25.4203,25.4804,25.3902,25.4804,293000.0
2012-09-20 13:30:00,33.88,33.92,33.82,33.87,389100.0,25.4729,25.503,25.4278,25.4654,389100.0
2012-09-20 13:40:00,33.88,33.9,33.83,33.88,207200.0,25.4729,25.4879,25.4353,25.4729,207200.0
2012-09-20 13:50:00,33.88,33.94,33.85,33.86,555900.0,25.4729,25.518,25.4503,25.4578,555900.0
2012-09-20 14:00:00,33.86,33.86,33.8,33.81,352200.0,25.4578,25.4578,25.4127,25.4203,352200.0
2012-09-20 14:10:00,33.8,33.86,33.8,33.84,336900.0,25.4127,25.4578,25.4127,25.4428,336900.0
2012-09-20 14:20:00,33.84,33.85,33.81,33.81,468000.0,25.4428,25.4503,25.4203,25.4203,468000.0
2012-09-20 14:30:00,33.81,33.87,33.79,33.82,470800.0,25.4203,25.4654,25.4052,25.4278,470800.0
2012-09-20 14:40:00,33.83,33.89,33.81,33.89,479600.0,25.4353,25.4804,25.4203,25.4804,479600.0
2012-09-20 14:50:00,33.89,33.9,33.83,33.88,295000.0,25.4804,25.4879,25.4353,25.4729,295000.0
2012-09-20 15:00:00,33.89,33.91,33.86,33.9,486100.0,25.4804,25.4954,25.4578,25.4879,486100.0
2012-09-20 15:10:00,33.89,33.95,33.86,33.91,557700.0,25.4804,25.5255,25.4578,25.4954,557700.0
2012-09-20 15:20:00,33.91,33.99,33.88,33.89,553900.0,25.4954,25.5556,25.4729,25.4804,553900.0
2012-09-20 15:30:00,33.89,33.94,33.84,33.84,487900.0,25.4804,25.518,25.4428,25.4428,487900.0
2012-09-20 15:40:00,33.84,33.87,33.75,33.75,872400.0,25.4428,25.4654,25.3751,25.3751,872400.0
2012-09-20 15:50:00,33.76,33.85,33.74,33.81,1984600.0,25.3827,25.4503,25.3676,25.4203,1984600.0
2012-09-21 09:30:00,34.38,34.4,34.07,34.09,4584200.0,25.8488,25.8638,25.6157,25.6308,4584200.0
2012-09-21 09:40:00,34.1,34.13,33.93,33.99,960100.0,25.6383,25.6608,25.5105,25.5556,960100.0
2012-09-21 09:50:00,33.99,34.1,33.95,34.09,799600.0,25.5556,25.6383,25.5255,25.6308,799600.0
2012-09-21 10:00:00,34.09,34.09,33.94,34.02,610900.0,25.6308,25.6308,25.518,25.5781,610900.0
2012-09-21 10:10:00,34.03,34.04,33.91,33.91,549600.0,25.5857,25.5932,25.4954,25.4954,549600.0
2012-09-21 10:20:00,33.91,33.92,33.85,33.88,704800.0,25.4954,25.503,25.4503,25.4729,704800.0
2012-09-21 10:30:00,33.88,33.91,33.83,33.88,584500.0,25.4729,25.4954,25.4353,25.4729,584500.0
2012-09-21 10:40:00,33.88,33.89,33.79,33.79,492300.0,25.4729,25.4804,25.4052,25.4052,492300.0
2012-09-21 10:50:00,33.8,33.82,33.6,33.6,794800.0,25.4127,25.4278,25.2624,25.2624,794800.0
2012-09-21 11:00:00,33.61,33.7,33.51,33.69,1040000.0,25.2699,25.3375,25.1947,25.33,1040000.0
2012-09-21 11:10:00,33.68,33.78,33.62,33.77,528500.0,25.3225,25.3977,25.2774,25.3902,528500.0
2012-09-21 11:20:00,33.77,33.82,33.73,33.79,437300.0,25.3902,25.4278,25.3601,25.4052,437300.0
2012-09-21 11:30:00,33.79,33.85,33.79,33.82,324700.0,25.4052,25.4503,25.4052,25.4278,324700.0
2012-09-21 11:40:00,33.82,33.9,33.81,33.86,291000.0,25.4278,25.4879,25.4203,25.4578,291000.0
2012-09-21 11:50:00,33.86,33.87,33.78,33.8,244100.0,25.4578,25.4654,25.3977,25.4127,244100.0
2012-09-21 12:00:00,33.79,33.81,33.67,33.68,331400.0,25.4052,25.4203,25.315,25.3225,331400.0
2012-09-21 12:10:00,33.68,33.68,33.61,33.65,317000.0,25.3225,25.3225,25.2699,25.3,317000.0
2012-09-21 12:20:00,33.64,33.66,33.61,33.64,310400.0,25.2924,25.3075,25.2699,25.2924,310400.0
2012-09-21 12:30:00,33.65,33.72,33.64,33.66,257200.0,25.3,25.3526,25.2924,25.3075,257200.0
2012-09-21 12:40:00,33.66,33.7,33.65,33.67,185100.0,25.3075,25.3375,25.3,25.315,185100.0
2012-09-21 12:50:00,33.67,33.68,33.59,33.61,357800.0,25.315,25.3225,25.2548,25.2699,357800.0
2012-09-21 13:00:00,33.61,33.66,33.59,33.63,335100.0,25.2699,25.3075,25.2548,25.2849,335100.0
2012-09-21 13:10:00,33.63,33.69,33.61,33.67,263100.0,25.2849,25.33,25.2699,25.315,263100.0
2012-09-21 13:20:00,33.68,33.72,33.68,33.7,224300.0,25.3225,25.3526,25.3225,25.3375,224300.0
2012-09-21 13:30:00,33.69,33.8,33.69,33.79,521600.0,25.33,25.4127,25.33,25.4052,521600.0
2012-09-21 13:40:00,33.79,33.81,33.74,33.75,422500.0,25.4052,25.4203,25.3676,25.3751,422500.0
2012-09-21 13:50:00,33.75,33.75,33.69,33.71,422600.0,25.3751,25.3751,25.33,25.3451,422600.0
2012-09-21 14:00:00,33.72,33.73,33.67,33.68,354300.0,25.3526,25.3601,25.315,25.3225,354300.0
2012-09-21 14:10:00,33.68,33.68,33.59,33.61,418300.0,25.3225,25.3225,25.2548,25.2699,418300.0
2012-09-21 14:20:00,33.61,33.64,33.59,33.62,391600.0,25.2699,25.2924,25.2548,25.2774,391600.0
2012-09-21 14:30:00,33.62,33.63,33.58,33.59,344900.0,25.2774,25.2849,25.2473,25.2548,344900.0
2012-09-21 14:40:00,33.6,33.69,33.58,33.68,372100.0,25.2624,25.33,25.2473,25.3225,372100.0
2012-09-21 14:50:00,33.67,33.73,33.66,33.72,563000.0,25.315,25.3601,25.3075,25.3526,563000.0
2012-09-21 15:00:00,33.73,33.73,33.64,33.7,454100.0,25.3601,25.3601,25.2924,25.3375,454100.0
2012-09-21 15:10:00,33.69,33.76,33.66,33.75,353800.0,25.33,25.3827,25.3075,25.3751,353800.0
2012-09-21 15:20:00,33.74,33.77,33.68,33.73,554900.0,25.3676,25.3902,25.3225,25.3601,554900.0
2012-09-21 15:30:00,33.73,33.8,33.71,33.74,893900.0,25.3601,25.4127,25.3451,25.3676,893900.0
2012-09-21 15:40:00,33.73,33.75,33.59,33.65,1493700.0,25.3601,25.3751,25.2548,25.3,1493700.0
2012-09-21 15:50:00,33.64,33.71,33.64,33.67,2136800.0,25.2924,25.3451,25.2924,25.315,2136800.0
2012-09-24 09:30:00,33.24,33.4,33.2,33.26,1593300.0,24.9917,25.112,24.9616,25.0067,1593300.0
2012-09-24 09:40:00,33.25,33.44,33.25,33.4,1354500.0,24.9992,25.1421,24.9992,25.112,1354500.0
2012-09-24 09:50:00,33.4,33.52,33.37,33.47,1398900.0,25.112,25.2022,25.0894,25.1646,1398900.0
2012-09-24 10:00:00,33.46,33.52,33.43,33.44,1164400.0,25.1571,25.2022,25.1345,25.1421,1164400.0
2012-09-24 10:10:00,33.44,33.5,33.4,33.41,1159600.0,25.1421,25.1872,25.112,25.1195,1159600.0
2012-09-24 10:20:00,33.42,33.52,33.38,33.44,1311100.0,25.127,25.2022,25.097,25.1421,1311100.0
2012-09-24 10:30:00,33.44,33.65,33.44,33.64,1190600.0,25.1421,25.3,25.1421,25.2924,1190600.0
2012-09-24 10:40:00,33.64,33.7,33.56,33.64,825300.0,25.2924,25.3375,25.2323,25.2924,825300.0
2012-09-24 10:50:00,33.64,33.78,33.64,33.71,858600.0,25.2924,25.3977,25.2924,25.3451,858600.0
2012-09-24 11:00:00,33.71,33.74,33.66,33.68,618400.0,25.3451,25.3676,25.3075,25.3225,618400.0
2012-09-24 11:10:00,33.68,33.68,33.56,33.6,757200.0,25.3225,25.3225,25.2323,25.2624,757200.0
2012-09-24 11:20:00,33.59,33.69,33.59,33.66,504300.0,25.2548,25.33,25.2548,25.3075,504300.0
2012-09-24 11:30:00,33.66,33.74,33.65,33.67,380600.0,25.3075,25.3676,25.3,25.315,380600.0
2012-09-24 11:40:00,33.68,33.7,33.62,33.64,498300.0,25.3225,25.3375,25.2774,25.2924,498300.0
2012-09-24 11:50:00,33.64,33.65,33.57,33.59,367300.0,25.2924,25.3,25.2398,25.2548,367300.0
2012-09-24 12:00:00,33.59,33.62,33.57,33.6,392200.0,25.2548,25.2774,25.2398,25.2624,392200.0
2012-09-24 12:10:00,33.6,33.62,33.58,33.59,227500.0,25.2624,25.2774,25.2473,25.2548,227500.0
2012-09-24 12:20:00,33.58,33.59,33.51,33.52,412900.0,25.2473,25.2548,25.1947,25.2022,412900.0
2012-09-24 12:30:00,33.52,33.52,33.41,33.43,500300.0,25.2022,25.2022,25.1195,25.1345,500300.0
2012-09-24 12:40:00,33.43,33.46,33.41,33.45,321900.0,25.1345,25.1571,25.1195,25.1496,321900.0
2012-09-24 12:50:00,33.45,33.45,33.44,33.44,182100.0,25.1496,25.1496,25.1421,25.1421,182100.0
2012-09-24 13:00:00,33.45,33.46,33.44,33.44,300600.0,25.1496,25.1571,25.1421,25.1421,300600.0
2012-09-24 13:10:00,33.45,33.45,33.4,33.41,337200.0,25.1496,25.1496,25.112,25.1195,337200.0
2012-09-24 13:20:00,33.41,33.45,33.39,33.42,448600.0,25.1195,25.1496,25.1045,25.127,448600.0
2012-09-24 13:30:00,33.42,33.43,33.38,33.43,327300.0,25.127,25.1345,25.097,25.1345,327300.0
2012-09-24 13:40:00,33.43,33.44,33.4,33.44,236900.0,25.1345,25.1421,25.112,25.1421,236900.0
2012-09-24 13:50:00,33.44,33.48,33.42,33.46,356800.0,25.1421,25.1721,25.127,25.1571,356800.0
2012-09-24 14:00:00,33.45,33.49,33.44,33.45,326500.0,25.1496,25.1797,25.1421,25.1496,326500.0
2012-09-24 14:10:00,33.45,33.55,33.44,33.55,312800.0,25.1496,25.2248,25.1421,25.2248,312800.0
2012-09-24 14:20:00,33.54,33.6,33.52,33.6,434400.0,25.2173,25.2624,25.2022,25.2624,434400.0
2012-09-24 14:30:00,33.6,33.64,33.57,33.62,687100.0,25.2624,25.2924,25.2398,25.2774,687100.0
2012-09-24 14:40:00,33.63,33.68,33.61,33.68,421100.0,25.2849,25.3225,25.2699,25.3225,421100.0
2012-09-24 14:50:00,33.67,33.75,33.65,33.65,714400.0,25.315,25.3751,25.3,25.3,714400.0
2012-09-24 15:00:00,33.66,33.66,33.57,33.61,622500.0,25.3075,25.3075,25.2398,25.2699,622500.0
2012-09-24 15:10:00,33.61,33.61,33.53,33.6,553600.0,25.2699,25.2699,25.2097,25.2624,553600.0
2012-09-24 15:20:00,33.6,33.65,33.57,33.61,455300.0,25.2624,25.3,25.2398,25.2699,455300.0
2012-09-24 15:30:00,33.61,33.62,33.54,33.6,654700.0,25.2699,25.2774,25.2173,25.2624,654700.0
2012-09-24 15:40:00,33.6,33.61,33.52,33.52,754500.0,25.2624,25.2699,25.2022,25.2022,754500.0
2012-09-24 15:50:00,33.52,33.52,33.45,33.49,1750600.0,25.2022,25.2022,25.1496,25.1797,1750600.0
2012-09-25 09:30:00,33.73,33.81,33.59,33.76,1418100.0,25.3601,25.4203,25.2548,25.3827,1418100.0
2012-09-25 09:40:00,33.76,33.9,33.72,33.81,1769300.0,25.3827,25.4879,25.3526,25.4203,1769300.0
2012-09-25 09:50:00,33.81,33.83,33.6,33.69,706900.0,25.4203,25.4353,25.2624,25.33,706900.0
2012-09-25 10:00:00,33.68,33.82,33.63,33.66,1048600.0,25.3225,25.4278,25.2849,25.3075,1048600.0
2012-09-25 10:10:00,33.66,33.68,33.34,33.43,1951300.0,25.3075,25.3225,25.0669,25.1345,1951300.0
2012-09-25 10:20:00,33.43,33.58,33.38,33.43,762800.0,25.1345,25.2473,25.097,25.1345,762800.0
2012-09-25 10:30:00,33.43,33.58,33.42,33.56,840500.0,25.1345,25.2473,25.127,25.2323,840500.0
2012-09-25 10:40:00,33.56,33.66,33.55,33.64,795600.0,25.2323,25.3075,25.2248,25.2924,795600.0
2012-09-25 10:50:00,33.64,33.7,33.6,33.7,830900.0,25.2924,25.3375,25.2624,25.3375,830900.0
2012-09-25 11:00:00,33.7,33.79,33.69,33.71,672000.0,25.3375,25.4052,25.33,25.3451,672000.0
2012-09-25 11:10:00,33.72,33.74,33.68,33.7,536200.0,25.3526,25.3676,25.3225,25.3375,536200.0
2012-09-25 11:20:00,33.7,33.7,33.64,33.66,397200.0,25.3375,25.3375,25.2924,25.3075,397200.0
2012-09-25 11:30:00,33.66,33.74,33.66,33.73,483100.0,25.3075,25.3676,25.3075,25.3601,483100.0
2012-09-25 11:40:00,33.73,33.73,33.67,33.67,299800.0,25.3601,25.3601,25.315,25.315,299800.0
2012-09-25 11:50:00,33.68,33.69,33.63,33.68,468200.0,25.3225,25.33,25.2849,25.3225,468200.0
2012-09-25 12:00:00,33.68,33.71,33.61,33.68,658300.0,25.3225,25.3451,25.2699,25.3225,658300.0
2012-09-25 12:10:00,33.67,33.68,33.56,33.59,494500.0,25.315,25.3225,25.2323,25.2548,494500.0
2012-09-25 12:20:00,33.59,33.66,33.58,33.62,293700.0,25.2548,25.3075,25.2473,25.2774,293700.0
2012-09-25 12:30:00,33.62,33.66,33.52,33.52,614800.0,25.2774,25.3075,25.2022,25.2022,614800.0
2012-09-25 12:40:00,33.52,33.54,33.41,33.46,999600.0,25.2022,25.2173,25.1195,25.1571,999600.0
2012-09-25 12:50:00,33.47,33.55,33.43,33.55,428600.0,25.1646,25.2248,25.1345,25.2248,428600.0
2012-09-25 13:00:00,33.54,33.55,33.45,33.5,307500.0,25.2173,25.2248,25.1496,25.1872,307500.0
2012-09-25 13:10:00,33.49,33.54,33.47,33.49,406000.0,25.1797,25.2173,25.1646,25.1797,406000.0
2012-09-25 13:20:00,33.48,33.5,33.46,33.48,376700.0,25.1721,25.1872,25.1571,25.1721,376700.0
2012-09-25 13:30:00,33.48,33.53,33.45,33.46,647900.0,25.1721,25.2097,25.1496,25.1571,647900.0
2012-09-25 13:40:00,33.46,33.47,33.38,33.41,539800.0,25.1571,25.1646,25.097,25.1195,539800.0
2012-09-25 13:50:00,33.42,33.47,33.4,33.45,327300.0,25.127,25.1646,25.112,25.1496,327300.0
2012-09-25 14:00:00,33.45,33.45,33.37,33.38,510700.0,25.1496,25.1496,25.0894,25.097,510700.0
2012-09-25 14:10:00,33.38,33.44,33.34,33.35,565600.0,25.097,25.1421,25.0669,25.0744,565600.0
2012-09-25 14:20:00,33.34,33.35,33.29,33.34,987200.0,25.0669,25.0744,25.0293,25.0669,987200.0
2012-09-25 14:30:00,33.34,33.41,33.31,33.38,665100.0,25.0669,25.1195,25.0443,25.097,665100.0
2012-09-25 14:40:00,33.37,33.38,33.29,33.33,950500.0,25.0894,25.097,25.0293,25.0594,950500.0
2012-09-25 14:50:00,33.33,33.35,33.27,33.28,917000.0,25.0594,25.0744,25.0143,25.0218,917000.0
2012-09-25 15:00:00,33.28,33.33,33.17,33.17,1430600.0,25.0218,25.0594,24.9391,24.9391,1430600.0
2012-09-25 15:10:00,33.18,33.18,32.95,33.02,2275600.0,24.9466,24.9466,24.7737,24.8263,2275600.0
2012-09-25 15:20:00,33.02,33.15,33.01,33.12,1068700.0,24.8263,24.924,24.8188,24.9015,1068700.0
2012-09-25 15:30:00,33.13,33.23,33.09,33.14,1666400.0,24.909,24.9842,24.8789,24.9165,1666400.0
2012-09-25 15:40:00,33.14,33.16,32.98,33.03,1762000.0,24.9165,24.9315,24.7962,24.8338,1762000.0
2012-09-25 15:50:00,33.04,33.08,32.85,32.87,3099600.0,24.8413,24.8714,24.6985,24.7135,3099600.0
2012-09-26 09:30:00,32.55,32.6,32.25,32.28,3050200.0,24.4729,24.5105,24.2474,24.2699,3050200.0
2012-09-26 09:40:00,32.28,32.3,31.88,31.89,2900900.0,24.2699,24.285,23.9692,23.9767,2900900.0
2012-09-26 09:50:00,31.88,32.28,31.88,32.23,2966200.0,23.9692,24.2699,23.9692,24.2323,2966200.0
2012-09-26 10:00:00,32.22,32.38,32.12,32.26,2429300.0,24.2248,24.3451,24.1496,24.2549,2429300.0
2012-09-26 10:10:00,32.26,32.44,32.24,32.41,1471900.0,24.2549,24.3902,24.2398,24.3677,1471900.0
2012-09-26 10:20:00,32.41,32.41,32.25,32.25,938300.0,24.3677,24.3677,24.2474,24.2474,938300.0
2012-09-26 10:30:00,32.25,32.28,32.02,32.11,1625200.0,24.2474,24.2699,24.0744,24.1421,1625200.0
2012-09-26 10:40:00,32.11,32.22,32.07,32.17,990400.0,24.1421,24.2248,24.112,24.1872,990400.0
2012-09-26 10:50:00,32.17,32.2,32.1,32.1,496400.0,24.1872,24.2098,24.1346,24.1346,496400.0
2012-09-26 11:00:00,32.1,32.26,32.08,32.18,1002700.0,24.1346,24.2549,24.1195,24.1947,1002700.0
2012-09-26 11:10:00,32.18,32.32,32.15,32.28,1760600.0,24.1947,24.3,24.1722,24.2699,1760600.0
2012-09-26 11:20:00,32.28,32.33,32.23,32.33,3020200.0,24.2699,24.3075,24.2323,24.3075,3020200.0
2012-09-26 11:30:00,32.33,32.34,32.24,32.27,1137200.0,24.3075,24.315,24.2398,24.2624,1137200.0
2012-09-26 11:40:00,32.27,32.35,32.24,32.24,817700.0,24.2624,24.3225,24.2398,24.2398,817700.0
2012-09-26 11:50:00,32.25,32.25,32.15,32.23,744400.0,24.2474,24.2474,24.1722,24.2323,744400.0
2012-09-26 12:00:00,32.23,32.44,32.23,32.43,658900.0,24.2323,24.3902,24.2323,24.3827,658900.0
2012-09-26 12:10:00,32.44,32.51,32.41,32.44,956500.0,24.3902,24.4428,24.3677,24.3902,956500.0
2012-09-26 12:20:00,32.44,32.51,32.4,32.44,608000.0,24.3902,24.4428,24.3601,24.3902,608000.0
2012-09-26 12:30:00,32.44,32.45,32.36,32.41,361400.0,24.3902,24.3977,24.3301,24.3677,361400.0
2012-09-26 12:40:00,32.4,32.42,32.35,32.4,335000.0,24.3601,24.3752,24.3225,24.3601,335000.0
2012-09-26 12:50:00,32.39,32.6,32.39,32.56,550500.0,24.3526,24.5105,24.3526,24.4804,550500.0
2012-09-26 13:00:00,32.55,32.63,32.51,32.56,572000.0,24.4729,24.5331,24.4428,24.4804,572000.0
2012-09-26 13:10:00,32.56,32.59,32.5,32.59,392600.0,24.4804,24.503,24.4353,24.503,392600.0
2012-09-26 13:20:00,32.59,32.8,32.58,32.79,850700.0,24.503,24.6609,24.4955,24.6534,850700.0
2012-09-26 13:30:00,32.79,32.8,32.74,32.74,610100.0,24.6534,24.6609,24.6158,24.6158,610100.0
2012-09-26 13:40:00,32.75,32.79,32.68,32.73,579700.0,24.6233,24.6534,24.5707,24.6082,579700.0
2012-09-26 13:50:00,32.72,32.77,32.6,32.62,573400.0,24.6007,24.6383,24.5105,24.5255,573400.0
2012-09-26 14:00:00,32.61,32.72,32.61,32.69,606500.0,24.518,24.6007,24.518,24.5782,606500.0
2012-09-26 14:10:00,32.69,32.72,32.63,32.69,344100.0,24.5782,24.6007,24.5331,24.5782,344100.0
2012-09-26 14:20:00,32.69,32.71,32.59,32.6,405600.0,24.5782,24.5932,24.503,24.5105,405600.0
2012-09-26 14:30:00,32.61,32.66,32.55,32.6,476200.0,24.518,24.5556,24.4729,24.5105,476200.0
2012-09-26 14:40:00,32.6,32.65,32.57,32.6,437900.0,24.5105,24.5481,24.488,24.5105,437900.0
2012-09-26 14:50:00,32.6,32.67,32.52,32.64,535600.0,24.5105,24.5631,24.4504,24.5406,535600.0
2012-09-26 15:00:00,32.64,32.65,32.51,32.54,612500.0,24.5406,24.5481,24.4428,24.4654,612500.0
2012-09-26 15:10:00,32.53,32.67,32.53,32.59,708200.0,24.4579,24.5631,24.4579,24.503,708200.0
2012-09-26 15:20:00,32.58,32.65,32.48,32.49,605300.0,24.4955,24.5481,24.4203,24.4278,605300.0
2012-09-26 15:30:00,32.48,32.54,32.41,32.47,900800.0,24.4203,24.4654,24.3677,24.4128,900800.0
2012-09-26 15:40:00,32.47,32.5,32.41,32.45,1002400.0,24.4128,24.4353,24.3677,24.3977,1002400.0
2012-09-26 15:50:00,32.46,32.53,32.43,32.52,1910500.0,24.4052,24.4579,24.3827,24.4504,1910500.0
2012-09-27 09:30:00,32.84,32.92,32.7,32.8,1551000.0,24.691,24.7511,24.5857,24.6609,1551000.0
2012-09-27 09:40:00,32.78,32.79,32.56,32.66,1036000.0,24.6458,24.6534,24.4804,24.5556,1036000.0
2012-09-27 09:50:00,32.66,32.79,32.6,32.75,907800.0,24.5556,24.6534,24.5105,24.6233,907800.0
2012-09-27 10:00:00,32.74,32.78,32.59,32.72,1107500.0,24.6158,24.6458,24.503,24.6007,1107500.0
2012-09-27 10:10:00,32.72,32.77,32.67,32.71,673700.0,24.6007,24.6383,24.5631,24.5932,673700.0
2012-09-27 10:20:00,32.71,32.75,32.64,32.75,568300.0,24.5932,24.6233,24.5406,24.6233,568300.0
2012-09-27 10:30:00,32.74,32.75,32.64,32.68,504900.0,24.6158,24.6233,24.5406,24.5707,504900.0
2012-09-27 10:40:00,32.68,32.8,32.66,32.78,573700.0,24.5707,24.6609,24.5556,24.6458,573700.0
2012-09-27 10:50:00,32.79,32.85,32.73,32.84,843000.0,24.6534,24.6985,24.6082,24.691,843000.0
2012-09-27 11:00:00,32.84,32.86,32.8,32.8,558400.0,24.691,24.706,24.6609,24.6609,558400.0
2012-09-27 11:10:00,32.8,32.86,32.78,32.81,505500.0,24.6609,24.706,24.6458,24.6684,505500.0
2012-09-27 11:20:00,32.81,32.83,32.68,32.76,496800.0,24.6684,24.6834,24.5707,24.6308,496800.0
2012-09-27 11:30:00,32.76,32.82,32.71,32.78,325300.0,24.6308,24.6759,24.5932,24.6458,325300.0
2012-09-27 11:40:00,32.77,32.85,32.77,32.84,343200.0,24.6383,24.6985,24.6383,24.691,343200.0
2012-09-27 11:50:00,32.85,33.02,32.83,33.01,1060000.0,24.6985,24.8263,24.6834,24.8188,1060000.0
2012-09-27 12:00:00,33.0,33.1,32.98,33.07,742300.0,24.8112,24.8864,24.7962,24.8639,742300.0
2012-09-27 12:10:00,33.07,33.1,32.99,33.06,779000.0,24.8639,24.8864,24.8037,24.8564,779000.0
2012-09-27 12:20:00,33.07,33.25,33.05,33.22,793300.0,24.8639,24.9992,24.8488,24.9767,793300.0
2012-09-27 12:30:00,33.22,33.23,33.11,33.12,582100.0,24.9767,24.9842,24.894,24.9015,582100.0
2012-09-27 12:40:00,33.11,33.12,33.08,33.09,276600.0,24.894,24.9015,24.8714,24.8789,276600.0
2012-09-27 12:50:00,33.09,33.09,33.01,33.01,457000.0,24.8789,24.8789,24.8188,24.8188,457000.0
2012-09-27 13:00:00,33.01,33.05,33.01,33.04,287300.0,24.8188,24.8488,24.8188,24.8413,287300.0
2012-09-27 13:10:00,33.04,33.08,33.03,33.08,580600.0,24.8413,24.8714,24.8338,24.8714,580600.0
2012-09-27 13:20:00,33.08,33.16,33.07,33.12,995200.0,24.8714,24.9315,24.8639,24.9015,995200.0
2012-09-27 13:30:00,33.12,33.17,33.1,33.17,740200.0,24.9015,24.9391,24.8864,24.9391,740200.0
2012-09-27 13:40:00,33.16,33.25,33.16,33.25,718800.0,24.9315,24.9992,24.9315,24.9992,718800.0
2012-09-27 13:50:00,33.25,33.33,33.14,33.16,1217200.0,24.9992,25.0594,24.9165,24.9315,1217200.0
2012-09-27 14:00:00,33.15,33.21,33.15,33.19,475200.0,24.924,24.9691,24.924,24.9541,475200.0
2012-09-27 14:10:00,33.19,33.23,33.16,33.19,366300.0,24.9541,24.9842,24.9315,24.9541,366300.0
2012-09-27 14:20:00,33.2,33.22,33.15,33.21,370400.0,24.9616,24.9767,24.924,24.9691,370400.0
2012-09-27 14:30:00,33.21,33.3,33.2,33.29,424000.0,24.9691,25.0368,24.9616,25.0293,424000.0
2012-09-27 14:40:00,33.29,33.29,33.24,33.25,478200.0,25.0293,25.0293,24.9917,24.9992,478200.0
2012-09-27 14:50:00,33.26,33.27,33.14,33.16,579000.0,25.0067,25.0143,24.9165,24.9315,579000.0
2012-09-27 15:00:00,33.16,33.16,33.1,33.12,584900.0,24.9315,24.9315,24.8864,24.9015,584900.0
2012-09-27 15:10:00,33.13,33.14,33.05,33.06,579300.0,24.909,24.9165,24.8488,24.8564,579300.0
2012-09-27 15:20:00,33.07,33.08,33.0,33.02,830400.0,24.8639,24.8714,24.8112,24.8263,830400.0
2012-09-27 15:30:00,33.02,33.12,33.0,33.05,659100.0,24.8263,24.9015,24.8112,24.8488,659100.0
2012-09-27 15:40:00,33.05,33.07,32.94,32.95,1133300.0,24.8488,24.8639,24.7661,24.7737,1133300.0
2012-09-27 15:50:00,32.95,32.99,32.9,32.97,1766000.0,24.7737,24.8037,24.7361,24.7887,1766000.0
2012-09-28 09:30:00,32.77,32.85,32.55,32.85,1703800.0,24.6383,24.6985,24.4729,24.6985,1703800.0
2012-09-28 09:40:00,32.84,32.89,32.64,32.82,1304500.0,24.691,24.7285,24.5406,24.6759,1304500.0
2012-09-28 09:50:00,32.81,32.81,32.59,32.67,815000.0,24.6684,24.6684,24.503,24.5631,815000.0
2012-09-28 10:00:00,32.68,32.82,32.68,32.7,737100.0,24.5707,24.6759,24.5707,24.5857,737100.0
2012-09-28 10:10:00,32.71,32.75,32.65,32.67,484700.0,24.5932,24.6233,24.5481,24.5631,484700.0
2012-09-28 10:20:00,32.67,32.72,32.57,32.69,576300.0,24.5631,24.6007,24.488,24.5782,576300.0
2012-09-28 10:30:00,32.69,32.82,32.63,32.78,799000.0,24.5782,24.6759,24.5331,24.6458,799000.0
2012-09-28 10:40:00,32.79,32.81,32.7,32.72,421700.0,24.6534,24.6684,24.5857,24.6007,421700.0
2012-09-28 10:50:00,32.72,32.73,32.6,32.72,643200.0,24.6007,24.6082,24.5105,24.6007,643200.0
2012-09-28 11:00:00,32.72,32.73,32.65,32.73,344500.0,24.6007,24.6082,24.5481,24.6082,344500.0
2012-09-28 11:10:00,32.72,32.73,32.64,32.65,362200.0,24.6007,24.6082,24.5406,24.5481,362200.0
2012-09-28 11:20:00,32.64,32.67,32.56,32.56,580000.0,24.5406,24.5631,24.4804,24.4804,580000.0
2012-09-28 11:30:00,32.56,32.66,32.53,32.55,567600.0,24.4804,24.5556,24.4579,24.4729,567600.0
2012-09-28 11:40:00,32.56,32.65,32.56,32.63,346200.0,24.4804,24.5481,24.4804,24.5331,346200.0
2012-09-28 11:50:00,32.63,32.63,32.57,32.62,321000.0,24.5331,24.5331,24.488,24.5255,321000.0
2012-09-28 12:00:00,32.62,32.87,32.61,32.84,1113600.0,24.5255,24.7135,24.518,24.691,1113600.0
2012-09-28 12:10:00,32.85,32.89,32.78,32.82,883900.0,24.6985,24.7285,24.6458,24.6759,883900.0
2012-09-28 12:20:00,32.83,32.83,32.69,32.73,424800.0,24.6834,24.6834,24.5782,24.6082,424800.0
2012-09-28 12:30:00,32.72,32.8,32.72,32.78,214900.0,24.6007,24.6609,24.6007,24.6458,214900.0
2012-09-28 12:40:00,32.77,32.88,32.76,32.85,415100.0,24.6383,24.721,24.6308,24.6985,415100.0
2012-09-28 12:50:00,32.86,32.98,32.83,32.95,694900.0,24.706,24.7962,24.6834,24.7737,694900.0
2012-09-28 13:00:00,32.95,33.03,32.94,33.0,529500.0,24.7737,24.8338,24.7661,24.8112,529500.0
2012-09-28 13:10:00,33.0,33.03,32.89,32.89,503200.0,24.8112,24.8338,24.7285,24.7285,503200.0
2012-09-28 13:20:00,32.9,32.96,32.9,32.94,237400.0,24.7361,24.7812,24.7361,24.7661,237400.0
2012-09-28 13:30:00,32.94,33.06,32.92,33.06,369900.0,24.7661,24.8564,24.7511,24.8564,369900.0
2012-09-28 13:40:00,33.06,33.11,33.03,33.05,495100.0,24.8564,24.894,24.8338,24.8488,495100.0
2012-09-28 13:50:00,33.05,33.09,33.0,33.06,307200.0,24.8488,24.8789,24.8112,24.8564,307200.0
2012-09-28 14:00:00,33.07,33.12,33.0,33.02,382200.0,24.8639,24.9015,24.8112,24.8263,382200.0
2012-09-28 14:10:00,33.01,33.07,32.94,33.03,385200.0,24.8188,24.8639,24.7661,24.8338,385200.0
2012-09-28 14:20:00,33.02,33.05,32.91,32.95,447600.0,24.8263,24.8488,24.7436,24.7737,447600.0
2012-09-28 14:30:00,32.94,32.95,32.86,32.91,481700.0,24.7661,24.7737,24.706,24.7436,481700.0
2012-09-28 14:40:00,32.9,32.92,32.87,32.87,212100.0,24.7361,24.7511,24.7135,24.7135,212100.0
2012-09-28 14:50:00,32.87,32.89,32.75,32.75,536400.0,24.7135,24.7285,24.6233,24.6233,536400.0
2012-09-28 15:00:00,32.75,32.79,32.72,32.76,396500.0,24.6233,24.6534,24.6007,24.6308,396500.0
2012-09-28 15:10:00,32.76,32.77,32.65,32.66,394200.0,24.6308,24.6383,24.5481,24.5556,394200.0
2012-09-28 15:20:00,32.67,32.7,32.61,32.64,525900.0,24.5631,24.5857,24.518,24.5406,525900.0
2012-09-28 15:30:00,32.64,32.73,32.58,32.61,754200.0,24.5406,24.6082,24.4955,24.518,754200.0
2012-09-28 15:40:00,32.61,32.84,32.59,32.76,1349700.0,24.518,24.691,24.503,24.6308,1349700.0
2012-09-28 15:50:00,32.76,32.81,32.69,32.71,1465400.0,24.6308,24.6684,24.5782,24.5932,1465400.0
2012-10-01 09:30:00,32.98,33.59,32.97,33.43,2704500.0,24.7962,25.2548,24.7887,25.1345,2704500.0
2012-10-01 09:40:00,33.42,33.46,33.2,33.33,915500.0,25.127,25.1571,24.9616,25.0594,915500.0
2012-10-01 09:50:00,33.33,33.34,33.05,33.16,1515800.0,25.0594,25.0669,24.8488,24.9315,1515800.0
2012-10-01 10:00:00,33.17,33.52,33.17,33.49,2165300.0,24.9391,25.2022,24.9391,25.1797,2165300.0
2012-10-01 10:10:00,33.5,33.52,33.39,33.47,1282800.0,25.1872,25.2022,25.1045,25.1646,1282800.0
2012-10-01 10:20:00,33.47,33.48,33.34,33.39,2252200.0,25.1646,25.1721,25.0669,25.1045,2252200.0
2012-10-01 10:30:00,33.39,33.49,33.35,33.43,876100.0,25.1045,25.1797,25.0744,25.1345,876100.0
2012-10-01 10:40:00,33.43,33.43,33.27,33.27,720400.0,25.1345,25.1345,25.0143,25.0143,720400.0
2012-10-01 10:50:00,33.27,33.33,33.19,33.33,736900.0,25.0143,25.0594,24.9541,25.0594,736900.0
2012-10-01 11:00:00,33.31,33.39,33.28,33.33,1152700.0,25.0443,25.1045,25.0218,25.0594,1152700.0
2012-10-01 11:10:00,33.33,33.44,33.33,33.4,497400.0,25.0594,25.1421,25.0594,25.112,497400.0
2012-10-01 11:20:00,33.41,33.41,33.27,33.3,609700.0,25.1195,25.1195,25.0143,25.0368,609700.0
2012-10-01 11:30:00,33.32,33.38,33.29,33.35,356300.0,25.0518,25.097,25.0293,25.0744,356300.0
2012-10-01 11:40:00,33.35,33.36,33.27,33.27,298400.0,25.0744,25.0819,25.0143,25.0143,298400.0
2012-10-01 11:50:00,33.27,33.3,33.23,33.26,364400.0,25.0143,25.0368,24.9842,25.0067,364400.0
2012-10-01 12:00:00,33.27,33.27,33.21,33.24,426600.0,25.0143,25.0143,24.9691,24.9917,426600.0
2012-10-01 12:10:00,33.23,33.25,33.19,33.2,369400.0,24.9842,24.9992,24.9541,24.9616,369400.0
2012-10-01 12:20:00,33.2,33.28,33.19,33.22,513900.0,24.9616,25.0218,24.9541,24.9767,513900.0
2012-10-01 12:30:00,33.23,33.31,33.19,33.23,493800.0,24.9842,25.0443,24.9541,24.9842,493800.0
2012-10-01 12:40:00,33.23,33.27,33.14,33.15,355100.0,24.9842,25.0143,24.9165,24.924,355100.0
2012-10-01 12:50:00,33.14,33.18,33.05,33.18,700200.0,24.9165,24.9466,24.8488,24.9466,700200.0
2012-10-01 13:00:00,33.18,33.19,33.0,33.0,729400.0,24.9466,24.9541,24.8112,24.8112,729400.0
2012-10-01 13:10:00,33.0,33.04,32.91,33.01,1012600.0,24.8112,24.8413,24.7436,24.8188,1012600.0
2012-10-01 13:20:00,33.01,33.11,32.98,33.09,458600.0,24.8188,24.894,24.7962,24.8789,458600.0
2012-10-01 13:30:00,33.09,33.1,32.99,33.02,620700.0,24.8789,24.8864,24.8037,24.8263,620700.0
2012-10-01 13:40:00,33.02,33.12,32.97,33.11,404300.0,24.8263,24.9015,24.7887,24.894,404300.0
2012-10-01 13:50:00,33.11,33.11,33.02,33.02,494200.0,24.894,24.894,24.8263,24.8263,494200.0
2012-10-01 14:00:00,33.03,33.07,32.97,33.05,622100.0,24.8338,24.8639,24.7887,24.8488,622100.0
2012-10-01 14:10:00,33.05,33.06,32.98,33.01,383400.0,24.8488,24.8564,24.7962,24.8188,383400.0
2012-10-01 14:20:00,33.02,33.06,32.99,33.04,389600.0,24.8263,24.8564,24.8037,24.8413,389600.0
2012-10-01 14:30:00,33.04,33.06,33.0,33.02,417700.0,24.8413,24.8564,24.8112,24.8263,417700.0
2012-10-01 14:40:00,33.02,33.05,32.98,32.99,458900.0,24.8263,24.8488,24.7962,24.8037,458900.0
2012-10-01 14:50:00,32.99,33.07,32.99,33.06,633000.0,24.8037,24.8639,24.8037,24.8564,633000.0
2012-10-01 15:00:00,33.06,33.07,33.01,33.02,457500.0,24.8564,24.8639,24.8188,24.8263,457500.0
2012-10-01 15:10:00,33.02,33.02,32.85,32.86,925600.0,24.8263,24.8263,24.6985,24.706,925600.0
2012-10-01 15:20:00,32.86,32.86,32.7,32.8,1085600.0,24.706,24.706,24.5857,24.6609,1085600.0
2012-10-01 15:30:00,32.8,32.83,32.74,32.77,1004600.0,24.6609,24.6834,24.6158,24.6383,1004600.0
2012-10-01 15:40:00,32.78,32.87,32.73,32.78,1044600.0,24.6458,24.7135,24.6082,24.6458,1044600.0
2012-10-01 15:50:00,32.78,32.82,32.7,32.74,1371900.0,24.6458,24.6759,24.5857,24.6158,1371900.0
2012-10-02 09:30:00,33.29,33.38,33.11,33.19,1561600.0,25.0293,25.097,24.894,24.9541,1561600.0
2012-10-02 09:40:00,33.18,33.26,33.09,33.16,895100.0,24.9466,25.0067,24.8789,24.9315,895100.0
2012-10-02 09:50:00,33.17,33.21,33.04,33.07,941700.0,24.9391,24.9691,24.8413,24.8639,941700.0
2012-10-02 10:00:00,33.07,33.09,32.89,33.08,883400.0,24.8639,24.8789,24.7285,24.8714,883400.0
2012-10-02 10:10:00,33.08,33.14,33.03,33.11,783300.0,24.8714,24.9165,24.8338,24.894,783300.0
2012-10-02 10:20:00,33.11,33.19,33.06,33.11,777300.0,24.894,24.9541,24.8564,24.894,777300.0
2012-10-02 10:30:00,33.12,33.25,33.11,33.2,803900.0,24.9015,24.9992,24.894,24.9616,803900.0
2012-10-02 10:40:00,33.2,33.31,33.14,33.17,1129800.0,24.9616,25.0443,24.9165,24.9391,1129800.0
2012-10-02 10:50:00,33.17,33.17,32.97,33.0,1197900.0,24.9391,24.9391,24.7887,24.8112,1197900.0
2012-10-02 11:00:00,33.0,33.03,32.95,32.97,520000.0,24.8112,24.8338,24.7737,24.7887,520000.0
2012-10-02 11:10:00,32.97,33.11,32.94,33.07,1572900.0,24.7887,24.894,24.7661,24.8639,1572900.0
2012-10-02 11:20:00,33.07,33.12,33.06,33.08,392500.0,24.8639,24.9015,24.8564,24.8714,392500.0
2012-10-02 11:30:00,33.09,33.18,32.91,32.96,1021700.0,24.8789,24.9466,24.7436,24.7812,1021700.0
2012-10-02 11:40:00,32.96,33.02,32.87,33.02,781200.0,24.7812,24.8263,24.7135,24.8263,781200.0
2012-10-02 11:50:00,33.02,33.1,32.97,33.01,448700.0,24.8263,24.8864,24.7887,24.8188,448700.0
2012-10-02 12:00:00,33.01,33.07,32.98,33.04,292600.0,24.8188,24.8639,24.7962,24.8413,292600.0
2012-10-02 12:10:00,33.05,33.16,33.02,33.12,452500.0,24.8488,24.9315,24.8263,24.9015,452500.0
2012-10-02 12:20:00,33.12,33.14,33.07,33.09,243500.0,24.9015,24.9165,24.8639,24.8789,243500.0
2012-10-02 12:30:00,33.1,33.12,33.06,33.12,213500.0,24.8864,24.9015,24.8564,24.9015,213500.0
2012-10-02 12:40:00,33.11,33.13,33.07,33.08,355200.0,24.894,24.909,24.8639,24.8714,355200.0
2012-10-02 12:50:00,33.08,33.1,33.05,33.07,246800.0,24.8714,24.8864,24.8488,24.8639,246800.0
2012-10-02 13:00:00,33.07,33.1,33.06,33.09,216800.0,24.8639,24.8864,24.8564,24.8789,216800.0
2012-10-02 13:10:00,33.09,33.09,33.05,33.08,251200.0,24.8789,24.8789,24.8488,24.8714,251200.0
2012-10-02 13:20:00,33.07,33.12,33.05,33.1,350900.0,24.8639,24.9015,24.8488,24.8864,350900.0
2012-10-02 13:30:00,33.11,33.15,33.06,33.14,268000.0,24.894,24.924,24.8564,24.9165,268000.0
2012-10-02 13:40:00,33.14,33.21,33.09,33.1,402400.0,24.9165,24.9691,24.8789,24.8864,402400.0
2012-10-02 13:50:00,33.1,33.16,33.01,33.11,502600.0,24.8864,24.9315,24.8188,24.894,502600.0
2012-10-02 14:00:00,33.11,33.15,33.06,33.08,278400.0,24.894,24.924,24.8564,24.8714,278400.0
2012-10-02 14:10:00,33.08,33.15,33.07,33.1,274200.0,24.8714,24.924,24.8639,24.8864,274200.0
2012-10-02 14:20:00,33.09,33.11,32.93,33.0,514700.0,24.8789,24.894,24.7586,24.8112,514700.0
2012-10-02 14:30:00,33.0,33.04,32.96,33.01,335700.0,24.8112,24.8413,24.7812,24.8188,335700.0
2012-10-02 14:40:00,33.01,33.07,32.98,33.05,516000.0,24.8188,24.8639,24.7962,24.8488,516000.0
2012-10-02 14:50:00,33.04,33.08,33.0,33.01,312700.0,24.8413,24.8714,24.8112,24.8188,312700.0
2012-10-02 15:00:00,33.02,33.15,32.98,33.1,483000.0,24.8263,24.924,24.7962,24.8864,483000.0
2012-10-02 15:10:00,33.11,33.15,33.08,33.14,551300.0,24.894,24.924,24.8714,24.9165,551300.0
2012-10-02 15:20:00,33.14,33.18,33.09,33.16,572000.0,24.9165,24.9466,24.8789,24.9315,572000.0
2012-10-02 15:30:00,33.17,33.2,33.12,33.18,579200.0,24.9391,24.9616,24.9015,24.9466,579200.0
2012-10-02 15:40:00,33.18,33.26,33.13,33.22,985800.0,24.9466,25.0067,24.909,24.9767,985800.0
2012-10-02 15:50:00,33.22,33.26,33.2,33.25,1401100.0,24.9767,25.0067,24.9616,24.9992,1401100.0
2012-10-03 09:30:00,33.43,33.47,33.2,33.2,1065600.0,25.1345,25.1646,24.9616,24.9616,1065600.0
2012-10-03 09:40:00,33.19,33.27,33.14,33.21,1038500.0,24.9541,25.0143,24.9165,24.9691,1038500.0
2012-10-03 09:50:00,33.21,33.24,33.1,33.11,725800.0,24.9691,24.9917,24.8864,24.894,725800.0
2012-10-03 10:00:00,33.12,33.28,33.05,33.24,1250400.0,24.9015,25.0218,24.8488,24.9917,1250400.0
2012-10-03 10:10:00,33.24,33.45,33.23,33.4,1059300.0,24.9917,25.1496,24.9842,25.112,1059300.0
2012-10-03 10:20:00,33.41,33.54,33.39,33.52,1030400.0,25.1195,25.2173,25.1045,25.2022,1030400.0
2012-10-03 10:30:00,33.53,33.54,33.43,33.5,950700.0,25.2097,25.2173,25.1345,25.1872,950700.0
2012-10-03 10:40:00,33.5,33.51,33.39,33.4,689400.0,25.1872,25.1947,25.1045,25.112,689400.0
2012-10-03 10:50:00,33.41,33.43,33.36,33.4,481500.0,25.1195,25.1345,25.0819,25.112,481500.0
2012-10-03 11:00:00,33.4,33.47,33.37,33.44,479500.0,25.112,25.1646,25.0894,25.1421,479500.0
2012-10-03 11:10:00,33.44,33.59,33.43,33.55,1170100.0,25.1421,25.2548,25.1345,25.2248,1170100.0
2012-10-03 11:20:00,33.55,33.65,33.54,33.64,672500.0,25.2248,25.3,25.2173,25.2924,672500.0
2012-10-03 11:30:00,33.63,33.73,33.63,33.72,764200.0,25.2849,25.3601,25.2849,25.3526,764200.0
2012-10-03 11:40:00,33.72,33.78,33.69,33.71,785500.0,25.3526,25.3977,25.33,25.3451,785500.0
2012-10-03 11:50:00,33.72,33.87,33.69,33.85,1267900.0,25.3526,25.4654,25.33,25.4503,1267900.0
2012-10-03 12:00:00,33.84,33.95,33.82,33.95,1352700.0,25.4428,25.5255,25.4278,25.5255,1352700.0
2012-10-03 12:10:00,33.95,34.06,33.95,33.96,1514200.0,25.5255,25.6082,25.5255,25.533,1514200.0
2012-10-03 12:20:00,33.96,33.97,33.89,33.94,673700.0,25.533,25.5405,25.4804,25.518,673700.0
2012-10-03 12:30:00,33.94,33.99,33.89,33.91,540600.0,25.518,25.5556,25.4804,25.4954,540600.0
2012-10-03 12:40:00,33.91,33.94,33.89,33.92,524300.0,25.4954,25.518,25.4804,25.503,524300.0
2012-10-03 12:50:00,33.92,33.98,33.91,33.97,414200.0,25.503,25.5481,25.4954,25.5405,414200.0
2012-10-03 13:00:00,33.97,34.0,33.91,33.91,608800.0,25.5405,25.5631,25.4954,25.4954,608800.0
2012-10-03 13:10:00,33.91,34.02,33.91,33.95,475900.0,25.4954,25.5781,25.4954,25.5255,475900.0
2012-10-03 13:20:00,33.94,33.97,33.91,33.92,438200.0,25.518,25.5405,25.4954,25.503,438200.0
2012-10-03 13:30:00,33.92,33.93,33.78,33.82,735500.0,25.503,25.5105,25.3977,25.4278,735500.0
2012-10-03 13:40:00,33.81,33.89,33.75,33.86,684900.0,25.4203,25.4804,25.3751,25.4578,684900.0
2012-10-03 13:50:00,33.86,33.92,33.84,33.88,390600.0,25.4578,25.503,25.4428,25.4729,390600.0
2012-10-03 14:00:00,33.88,33.94,33.85,33.92,423200.0,25.4729,25.518,25.4503,25.503,423200.0
2012-10-03 14:10:00,33.92,33.92,33.83,33.86,467100.0,25.503,25.503,25.4353,25.4578,467100.0
2012-10-03 14:20:00,33.85,33.88,33.77,33.8,529100.0,25.4503,25.4729,25.3902,25.4127,529100.0
2012-10-03 14:30:00,33.8,33.98,33.78,33.97,609900.0,25.4127,25.5481,25.3977,25.5405,609900.0
2012-10-03 14:40:00,33.98,34.02,33.93,33.93,688100.0,25.5481,25.5781,25.5105,25.5105,688100.0
2012-10-03 14:50:00,33.92,33.95,33.9,33.93,433800.0,25.503,25.5255,25.4879,25.5105,433800.0
2012-10-03 15:00:00,33.94,33.95,33.89,33.9,619700.0,25.518,25.5255,25.4804,25.4879,619700.0
2012-10-03 15:10:00,33.9,33.95,33.84,33.86,799900.0,25.4879,25.5255,25.4428,25.4578,799900.0
2012-10-03 15:20:00,33.85,33.97,33.81,33.91,912900.0,25.4503,25.5405,25.4203,25.4954,912900.0
2012-10-03 15:30:00,33.9,33.95,33.82,33.95,1094500.0,25.4879,25.5255,25.4278,25.5255,1094500.0
2012-10-03 15:40:00,33.95,34.01,33.94,33.99,1324100.0,25.5255,25.5706,25.518,25.5556,1324100.0
2012-10-03 15:50:00,33.98,34.06,33.96,34.05,2196900.0,25.5481,25.6082,25.533,25.6007,2196900.0
2012-10-04 09:30:00,34.41,34.64,34.27,34.55,2401800.0,25.8714,26.0443,25.7661,25.9766,2401800.0
2012-10-04 09:40:00,34.56,34.77,34.54,34.75,1803200.0,25.9841,26.142,25.9691,26.127,1803200.0
2012-10-04 09:50:00,34.75,34.78,34.56,34.63,1244600.0,26.127,26.1496,25.9841,26.0368,1244600.0
2012-10-04 10:00:00,34.64,34.9,34.6,34.9,1833700.0,26.0443,26.2398,26.0142,26.2398,1833700.0
2012-10-04 10:10:00,34.9,35.0,34.84,35.0,2658000.0,26.2398,26.315,26.1947,26.315,2658000.0
2012-10-04 10:20:00,34.99,35.09,34.96,34.99,2711000.0,26.3074,26.3826,26.2849,26.3074,2711000.0
2012-10-04 10:30:00,34.99,35.05,34.93,34.98,1195600.0,26.3074,26.3526,26.2623,26.2999,1195600.0
2012-10-04 10:40:00,34.98,35.0,34.86,34.95,1185100.0,26.2999,26.315,26.2097,26.2774,1185100.0
2012-10-04 10:50:00,34.94,34.95,34.87,34.9,795500.0,26.2699,26.2774,26.2172,26.2398,795500.0
2012-10-04 11:00:00,34.89,34.98,34.82,34.85,1204200.0,26.2323,26.2999,26.1796,26.2022,1204200.0
2012-10-04 11:10:00,34.85,34.96,34.83,34.93,938300.0,26.2022,26.2849,26.1871,26.2623,938300.0
2012-10-04 11:20:00,34.91,34.91,34.77,34.79,1143400.0,26.2473,26.2473,26.142,26.1571,1143400.0
2012-10-04 11:30:00,34.79,34.83,34.73,34.8,1159800.0,26.1571,26.1871,26.112,26.1646,1159800.0
2012-10-04 11:40:00,34.8,34.82,34.75,34.8,682700.0,26.1646,26.1796,26.127,26.1646,682700.0
2012-10-04 11:50:00,34.79,34.8,34.71,34.74,661000.0,26.1571,26.1646,26.0969,26.1195,661000.0
2012-10-04 12:00:00,34.74,34.85,34.73,34.83,611600.0,26.1195,26.2022,26.112,26.1871,611600.0
2012-10-04 12:10:00,34.83,34.9,34.83,34.88,688300.0,26.1871,26.2398,26.1871,26.2247,688300.0
2012-10-04 12:20:00,34.88,34.93,34.86,34.89,543900.0,26.2247,26.2623,26.2097,26.2323,543900.0
2012-10-04 12:30:00,34.89,34.93,34.88,34.93,345000.0,26.2323,26.2623,26.2247,26.2623,345000.0
2012-10-04 12:40:00,34.93,34.94,34.88,34.94,675700.0,26.2623,26.2699,26.2247,26.2699,675700.0
2012-10-04 12:50:00,34.93,34.94,34.82,34.89,928700.0,26.2623,26.2699,26.1796,26.2323,928700.0
2012-10-04 13:00:00,34.89,35.0,34.88,34.91,659700.0,26.2323,26.315,26.2247,26.2473,659700.0
2012-10-04 13:10:00,34.91,34.96,34.9,34.95,196400.0,26.2473,26.2849,26.2398,26.2774,196400.0
2012-10-04 13:20:00,34.96,34.99,34.95,34.97,320700.0,26.2849,26.3074,26.2774,26.2924,320700.0
2012-10-04 13:30:00,34.97,35.03,34.96,34.96,772800.0,26.2924,26.3375,26.2849,26.2849,772800.0
2012-10-04 13:40:00,34.96,35.01,34.91,34.93,942600.0,26.2849,26.3225,26.2473,26.2623,942600.0
2012-10-04 13:50:00,34.94,34.97,34.93,34.94,587700.0,26.2699,26.2924,26.2623,26.2699,587700.0
2012-10-04 14:00:00,34.94,34.95,34.8,34.84,850400.0,26.2699,26.2774,26.1646,26.1947,850400.0
2012-10-04 14:10:00,34.84,34.88,34.79,34.8,413500.0,26.1947,26.2247,26.1571,26.1646,413500.0
2012-10-04 14:20:00,34.8,34.85,34.79,34.83,411200.0,26.1646,26.2022,26.1571,26.1871,411200.0
2012-10-04 14:30:00,34.83,34.86,34.78,34.82,417500.0,26.1871,26.2097,26.1496,26.1796,417500.0
2012-10-04 14:40:00,34.82,34.87,34.78,34.8,442300.0,26.1796,26.2172,26.1496,26.1646,442300.0
2012-10-04 14:50:00,34.8,34.82,34.75,34.78,573100.0,26.1646,26.1796,26.127,26.1496,573100.0
2012-10-04 15:00:00,34.78,34.89,34.78,34.88,683800.0,26.1496,26.2323,26.1496,26.2247,683800.0
2012-10-04 15:10:00,34.88,34.95,34.87,34.89,978300.0,26.2247,26.2774,26.2172,26.2323,978300.0
2012-10-04 15:20:00,34.89,34.92,34.83,34.83,570300.0,26.2323,26.2548,26.1871,26.1871,570300.0
2012-10-04 15:30:00,34.84,34.91,34.84,34.91,606800.0,26.1947,26.2473,26.1947,26.2473,606800.0
2012-10-04 15:40:00,34.91,34.91,34.86,34.9,762200.0,26.2473,26.2473,26.2097,26.2398,762200.0
2012-10-04 15:50:00,34.9,34.96,34.83,34.95,2061000.0,26.2398,26.2849,26.1871,26.2774,2061000.0
2012-10-05 09:30:00,35.38,35.67,35.35,35.56,3981300.0,26.6007,26.8187,26.5781,26.736,3981300.0
2012-10-05 09:40:00,35.55,35.55,35.37,35.48,1651900.0,26.7285,26.7285,26.5931,26.6759,1651900.0
2012-10-05 09:50:00,35.47,35.74,35.45,35.56,2040800.0,26.6683,26.8713,26.6533,26.736,2040800.0
2012-10-05 10:00:00,35.56,35.64,35.44,35.49,2313900.0,26.736,26.7961,26.6458,26.6834,2313900.0
2012-10-05 10:10:00,35.49,35.58,35.41,35.54,1746500.0,26.6834,26.751,26.6232,26.721,1746500.0
2012-10-05 10:20:00,35.54,35.58,35.4,35.4,982200.0,26.721,26.751,26.6157,26.6157,982200.0
2012-10-05 10:30:00,35.4,35.44,35.31,35.32,1176100.0,26.6157,26.6458,26.548,26.5556,1176100.0
2012-10-05 10:40:00,35.32,35.33,35.14,35.18,1708300.0,26.5556,26.5631,26.4202,26.4503,1708300.0
2012-10-05 10:50:00,35.18,35.32,35.17,35.29,859300.0,26.4503,26.5556,26.4428,26.533,859300.0
2012-10-05 11:00:00,35.29,35.31,35.16,35.21,738700.0,26.533,26.548,26.4353,26.4729,738700.0
2012-10-05 11:10:00,35.2,35.25,35.14,35.25,786400.0,26.4653,26.5029,26.4202,26.5029,786400.0
2012-10-05 11:20:00,35.25,35.32,35.2,35.32,831300.0,26.5029,26.5556,26.4653,26.5556,831300.0
2012-10-05 11:30:00,35.32,35.4,35.29,35.36,757200.0,26.5556,26.6157,26.533,26.5856,757200.0
2012-10-05 11:40:00,35.36,35.36,35.23,35.27,863700.0,26.5856,26.5856,26.4879,26.518,863700.0
2012-10-05 11:50:00,35.27,35.3,35.2,35.23,516100.0,26.518,26.5405,26.4653,26.4879,516100.0
2012-10-05 12:00:00,35.23,35.29,35.19,35.22,521400.0,26.4879,26.533,26.4578,26.4804,521400.0
2012-10-05 12:10:00,35.22,35.33,35.18,35.18,568100.0,26.4804,26.5631,26.4503,26.4503,568100.0
2012-10-05 12:20:00,35.18,35.24,35.17,35.18,311400.0,26.4503,26.4954,26.4428,26.4503,311400.0
2012-10-05 12:30:00,35.18,35.33,35.18,35.29,498600.0,26.4503,26.5631,26.4503,26.533,498600.0
2012-10-05 12:40:00,35.29,35.42,35.29,35.3,795900.0,26.533,26.6307,26.533,26.5405,795900.0
2012-10-05 12:50:00,35.3,35.31,35.26,35.29,280100.0,26.5405,26.548,26.5104,26.533,280100.0
2012-10-05 13:00:00,35.29,35.3,35.21,35.24,266200.0,26.533,26.5405,26.4729,26.4954,266200.0
2012-10-05 13:10:00,35.25,35.26,35.17,35.19,430100.0,26.5029,26.5104,26.4428,26.4578,430100.0
2012-10-05 13:20:00,35.19,35.19,35.04,35.05,617400.0,26.4578,26.4578,26.345,26.3526,617400.0
2012-10-05 13:30:00,35.05,35.08,35.0,35.05,735000.0,26.3526,26.3751,26.315,26.3526,735000.0
2012-10-05 13:40:00,35.05,35.09,35.0,35.01,673500.0,26.3526,26.3826,26.315,26.3225,673500.0
2012-10-05 13:50:00,35.01,35.03,34.97,35.0,886200.0,26.3225,26.3375,26.2924,26.315,886200.0
2012-10-05 14:00:00,34.99,35.02,34.92,34.95,773100.0,26.3074,26.33,26.2548,26.2774,773100.0
2012-10-05 14:10:00,34.95,35.06,34.88,35.03,740100.0,26.2774,26.3601,26.2247,26.3375,740100.0
2012-10-05 14:20:00,35.02,35.04,34.96,34.99,345900.0,26.33,26.345,26.2849,26.3074,345900.0
2012-10-05 14:30:00,34.99,35.09,34.97,35.04,529200.0,26.3074,26.3826,26.2924,26.345,529200.0
2012-10-05 14:40:00,35.03,35.04,34.94,34.94,398900.0,26.3375,26.345,26.2699,26.2699,398900.0
2012-10-05 14:50:00,34.95,34.96,34.77,34.78,821500.0,26.2774,26.2849,26.142,26.1496,821500.0
2012-10-05 15:00:00,34.78,34.85,34.71,34.71,1037700.0,26.1496,26.2022,26.0969,26.0969,1037700.0
2012-10-05 15:10:00,34.71,34.77,34.64,34.76,726600.0,26.0969,26.142,26.0443,26.1345,726600.0
2012-10-05 15:20:00,34.76,34.79,34.71,34.77,863200.0,26.1345,26.1571,26.0969,26.142,863200.0
2012-10-05 15:30:00,34.77,34.82,34.6,34.63,887000.0,26.142,26.1796,26.0142,26.0368,887000.0
2012-10-05 15:40:00,34.64,34.75,34.63,34.73,920900.0,26.0443,26.127,26.0368,26.112,920900.0
2012-10-05 15:50:00,34.73,34.76,34.68,34.74,1975900.0,26.112,26.1345,26.0744,26.1195,1975900.0
2012-10-08 09:30:00,34.23,34.59,34.21,34.56,1317200.0,25.736,26.0067,25.721,25.9841,1317200.0
2012-10-08 09:40:00,34.56,34.69,34.52,34.55,937600.0,25.9841,26.0819,25.9541,25.9766,937600.0
2012-10-08 09:50:00,34.56,34.75,34.56,34.7,1317200.0,25.9841,26.127,25.9841,26.0894,1317200.0
2012-10-08 10:00:00,34.7,34.74,34.59,34.63,651300.0,26.0894,26.1195,26.0067,26.0368,651300.0
2012-10-08 10:10:00,34.63,34.71,34.59,34.66,627500.0,26.0368,26.0969,26.0067,26.0593,627500.0
2012-10-08 10:20:00,34.66,34.68,34.53,34.56,551800.0,26.0593,26.0744,25.9616,25.9841,551800.0
2012-10-08 10:30:00,34.56,34.73,34.54,34.7,629400.0,25.9841,26.112,25.9691,26.0894,629400.0
2012-10-08 10:40:00,34.71,34.81,34.69,34.71,808800.0,26.0969,26.1721,26.0819,26.0969,808800.0
2012-10-08 10:50:00,34.71,34.73,34.62,34.63,468300.0,26.0969,26.112,26.0293,26.0368,468300.0
2012-10-08 11:00:00,34.63,34.63,34.57,34.59,625800.0,26.0368,26.0368,25.9917,26.0067,625800.0
2012-10-08 11:10:00,34.59,34.65,34.57,34.63,625000.0,26.0067,26.0518,25.9917,26.0368,625000.0
2012-10-08 11:20:00,34.63,34.73,34.62,34.71,589900.0,26.0368,26.112,26.0293,26.0969,589900.0
2012-10-08 11:30:00,34.71,34.73,34.66,34.69,455200.0,26.0969,26.112,26.0593,26.0819,455200.0
2012-10-08 11:40:00,34.69,34.75,34.66,34.69,384000.0,26.0819,26.127,26.0593,26.0819,384000.0
2012-10-08 11:50:00,34.69,34.72,34.62,34.72,243700.0,26.0819,26.1044,26.0293,26.1044,243700.0
2012-10-08 12:00:00,34.72,34.74,34.66,34.66,247100.0,26.1044,26.1195,26.0593,26.0593,247100.0
2012-10-08 12:10:00,34.66,34.73,34.66,34.72,363000.0,26.0593,26.112,26.0593,26.1044,363000.0
2012-10-08 12:20:00,34.72,34.72,34.66,34.7,239200.0,26.1044,26.1044,26.0593,26.0894,239200.0
2012-10-08 12:30:00,34.7,34.71,34.62,34.66,238000.0,26.0894,26.0969,26.0293,26.0593,238000.0
2012-10-08 12:40:00,34.67,34.69,34.63,34.65,205300.0,26.0668,26.0819,26.0368,26.0518,205300.0
2012-10-08 12:50:00,34.66,34.69,34.6,34.69,231900.0,26.0593,26.0819,26.0142,26.0819,231900.0
2012-10-08 13:00:00,34.69,34.69,34.58,34.63,446200.0,26.0819,26.0819,25.9992,26.0368,446200.0
2012-10-08 13:10:00,34.63,34.68,34.61,34.66,156700.0,26.0368,26.0744,26.0217,26.0593,156700.0
2012-10-08 13:20:00,34.66,34.68,34.6,34.61,217600.0,26.0593,26.0744,26.0142,26.0217,217600.0
2012-10-08 13:30:00,34.62,34.7,34.61,34.65,262600.0,26.0293,26.0894,26.0217,26.0518,262600.0
2012-10-08 13:40:00,34.65,34.67,34.62,34.64,199000.0,26.0518,26.0668,26.0293,26.0443,199000.0
2012-10-08 13:50:00,34.64,34.66,34.62,34.65,187400.0,26.0443,26.0593,26.0293,26.0518,187400.0
2012-10-08 14:00:00,34.64,34.68,34.64,34.66,201000.0,26.0443,26.0744,26.0443,26.0593,201000.0
2012-10-08 14:10:00,34.67,34.69,34.64,34.68,184000.0,26.0668,26.0819,26.0443,26.0744,184000.0
2012-10-08 14:20:00,34.68,34.69,34.63,34.64,237700.0,26.0744,26.0819,26.0368,26.0443,237700.0
2012-10-08 14:30:00,34.65,34.66,34.63,34.64,231200.0,26.0518,26.0593,26.0368,26.0443,231200.0
2012-10-08 14:40:00,34.64,34.65,34.58,34.65,356900.0,26.0443,26.0518,25.9992,26.0518,356900.0
2012-10-08 14:50:00,34.65,34.66,34.62,34.65,175300.0,26.0518,26.0593,26.0293,26.0518,175300.0
2012-10-08 15:00:00,34.65,34.71,34.64,34.71,507000.0,26.0518,26.0969,26.0443,26.0969,507000.0
2012-10-08 15:10:00,34.7,34.89,34.7,34.86,890600.0,26.0894,26.2323,26.0894,26.2097,890600.0
2012-10-08 15:20:00,34.85,34.88,34.77,34.77,457600.0,26.2022,26.2247,26.142,26.142,457600.0
2012-10-08 15:30:00,34.77,34.83,34.77,34.8,360300.0,26.142,26.1871,26.142,26.1646,360300.0
2012-10-08 15:40:00,34.79,34.79,34.7,34.75,935700.0,26.1571,26.1571,26.0894,26.127,935700.0
2012-10-08 15:50:00,34.75,34.79,34.74,34.77,1401000.0,26.127,26.1571,26.1195,26.142,1401000.0
2012-10-09 09:30:00,34.73,34.96,34.72,34.77,995900.0,26.112,26.2849,26.1044,26.142,995900.0
2012-10-09 09:40:00,34.78,34.97,34.67,34.9,1021900.0,26.1496,26.2924,26.0668,26.2398,1021900.0
2012-10-09 09:50:00,34.9,34.94,34.78,34.83,582000.0,26.2398,26.2699,26.1496,26.1871,582000.0
2012-10-09 10:00:00,34.83,34.98,34.82,34.89,1015200.0,26.1871,26.2999,26.1796,26.2323,1015200.0
2012-10-09 10:10:00,34.89,35.05,34.85,35.04,1269300.0,26.2323,26.3526,26.2022,26.345,1269300.0
2012-10-09 10:20:00,35.03,35.07,34.94,34.95,744500.0,26.3375,26.3676,26.2699,26.2774,744500.0
2012-10-09 10:30:00,34.95,35.08,34.85,34.88,937500.0,26.2774,26.3751,26.2022,26.2247,937500.0
2012-10-09 10:40:00,34.88,34.91,34.8,34.81,834100.0,26.2247,26.2473,26.1646,26.1721,834100.0
2012-10-09 10:50:00,34.8,34.81,34.57,34.66,1213700.0,26.1646,26.1721,25.9917,26.0593,1213700.0
2012-10-09 11:00:00,34.66,34.72,34.59,34.69,1176500.0,26.0593,26.1044,26.0067,26.0819,1176500.0
2012-10-09 11:10:00,34.69,34.72,34.6,34.62,691600.0,26.0819,26.1044,26.0142,26.0293,691600.0
2012-10-09 11:20:00,34.62,34.66,34.58,34.58,732100.0,26.0293,26.0593,25.9992,25.9992,732100.0
2012-10-09 11:30:00,34.58,34.67,34.54,34.62,785000.0,25.9992,26.0668,25.9691,26.0293,785000.0
2012-10-09 11:40:00,34.61,34.62,34.54,34.6,490500.0,26.0217,26.0293,25.9691,26.0142,490500.0
2012-10-09 11:50:00,34.6,34.68,34.56,34.66,465600.0,26.0142,26.0744,25.9841,26.0593,465600.0
2012-10-09 12:00:00,34.66,34.71,34.65,34.7,675900.0,26.0593,26.0969,26.0518,26.0894,675900.0
2012-10-09 12:10:00,34.71,34.78,34.68,34.72,625900.0,26.0969,26.1496,26.0744,26.1044,625900.0
2012-10-09 12:20:00,34.72,34.74,34.63,34.65,535400.0,26.1044,26.1195,26.0368,26.0518,535400.0
2012-10-09 12:30:00,34.64,34.66,34.58,34.63,347100.0,26.0443,26.0593,25.9992,26.0368,347100.0
2012-10-09 12:40:00,34.63,34.66,34.57,34.59,336500.0,26.0368,26.0593,25.9917,26.0067,336500.0
2012-10-09 12:50:00,34.59,34.6,34.55,34.59,316000.0,26.0067,26.0142,25.9766,26.0067,316000.0
2012-10-09 13:00:00,34.6,34.68,34.58,34.64,460200.0,26.0142,26.0744,25.9992,26.0443,460200.0
2012-10-09 13:10:00,34.64,34.72,34.64,34.7,338800.0,26.0443,26.1044,26.0443,26.0894,338800.0
2012-10-09 13:20:00,34.71,34.72,34.65,34.66,289000.0,26.0969,26.1044,26.0518,26.0593,289000.0
2012-10-09 13:30:00,34.67,34.74,34.66,34.71,284200.0,26.0668,26.1195,26.0593,26.0969,284200.0
2012-10-09 13:40:00,34.71,34.77,34.7,34.73,265200.0,26.0969,26.142,26.0894,26.112,265200.0
2012-10-09 13:50:00,34.73,34.8,34.67,34.68,367300.0,26.112,26.1646,26.0668,26.0744,367300.0
2012-10-09 14:00:00,34.67,34.77,34.66,34.74,597400.0,26.0668,26.142,26.0593,26.1195,597400.0
2012-10-09 14:10:00,34.75,34.82,34.68,34.8,563900.0,26.127,26.1796,26.0744,26.1646,563900.0
2012-10-09 14:20:00,34.8,34.88,34.79,34.8,498100.0,26.1646,26.2247,26.1571,26.1646,498100.0
2012-10-09 14:30:00,34.8,34.82,34.72,34.76,698100.0,26.1646,26.1796,26.1044,26.1345,698100.0
2012-10-09 14:40:00,34.76,34.88,34.71,34.86,796500.0,26.1345,26.2247,26.0969,26.2097,796500.0
2012-10-09 14:50:00,34.85,34.94,34.82,34.94,426200.0,26.2022,26.2699,26.1796,26.2699,426200.0
2012-10-09 15:00:00,34.93,34.97,34.85,34.91,498000.0,26.2623,26.2924,26.2022,26.2473,498000.0
2012-10-09 15:10:00,34.91,34.93,34.77,34.77,678900.0,26.2473,26.2623,26.142,26.142,678900.0
2012-10-09 15:20:00,34.77,34.78,34.63,34.65,1095200.0,26.142,26.1496,26.0368,26.0518,1095200.0
2012-10-09 15:30:00,34.66,34.7,34.52,34.6,1426100.0,26.0593,26.0894,25.9541,26.0142,1426100.0
2012-10-09 15:40:00,34.61,34.73,34.61,34.69,1085700.0,26.0217,26.112,26.0217,26.0819,1085700.0
2012-10-09 15:50:00,34.69,34.7,34.6,34.61,1283900.0,26.0819,26.0894,26.0142,26.0217,1283900.0
2012-10-10 09:30:00,34.7,34.92,34.65,34.76,1137500.0,26.0894,26.2548,26.0518,26.1345,1137500.0
2012-10-10 09:40:00,34.76,34.86,34.67,34.82,700100.0,26.1345,26.2097,26.0668,26.1796,700100.0
2012-10-10 09:50:00,34.83,34.88,34.59,34.69,837900.0,26.1871,26.2247,26.0067,26.0819,837900.0
2012-10-10 10:00:00,34.7,34.82,34.68,34.81,789100.0,26.0894,26.1796,26.0744,26.1721,789100.0
2012-10-10 10:10:00,34.81,34.84,34.75,34.83,702800.0,26.1721,26.1947,26.127,26.1871,702800.0
2012-10-10 10:20:00,34.84,35.02,34.83,35.02,1049500.0,26.1947,26.33,26.1871,26.33,1049500.0
2012-10-10 10:30:00,35.02,35.06,34.94,34.98,949700.0,26.33,26.3601,26.2699,26.2999,949700.0
2012-10-10 10:40:00,34.98,35.0,34.89,34.99,742400.0,26.2999,26.315,26.2323,26.3074,742400.0
2012-10-10 10:50:00,34.98,35.16,34.98,35.07,1022600.0,26.2999,26.4353,26.2999,26.3676,1022600.0
2012-10-10 11:00:00,35.07,35.18,34.97,35.16,852900.0,26.3676,26.4503,26.2924,26.4353,852900.0
2012-10-10 11:10:00,35.16,35.18,35.08,35.12,729100.0,26.4353,26.4503,26.3751,26.4052,729100.0
2012-10-10 11:20:00,35.13,35.14,35.04,35.08,554700.0,26.4127,26.4202,26.345,26.3751,554700.0
2012-10-10 11:30:00,35.08,35.08,34.98,35.04,650400.0,26.3751,26.3751,26.2999,26.345,650400.0
2012-10-10 11:40:00,35.02,35.13,35.02,35.07,627700.0,26.33,26.4127,26.33,26.3676,627700.0
2012-10-10 11:50:00,35.07,35.13,34.98,34.99,950900.0,26.3676,26.4127,26.2999,26.3074,950900.0
2012-10-10 12:00:00,34.99,35.02,34.96,34.97,407800.0,26.3074,26.33,26.2849,26.2924,407800.0
2012-10-10 12:10:00,34.96,35.04,34.95,34.96,497000.0,26.2849,26.345,26.2774,26.2849,497000.0
2012-10-10 12:20:00,34.96,34.97,34.88,34.91,483400.0,26.2849,26.2924,26.2247,26.2473,483400.0
2012-10-10 12:30:00,34.91,34.91,34.81,34.84,451700.0,26.2473,26.2473,26.1721,26.1947,451700.0
2012-10-10 12:40:00,34.84,34.88,34.8,34.81,438400.0,26.1947,26.2247,26.1646,26.1721,438400.0
2012-10-10 12:50:00,34.82,34.84,34.72,34.74,629900.0,26.1796,26.1947,26.1044,26.1195,629900.0
2012-10-10 13:00:00,34.75,34.83,34.68,34.83,907700.0,26.127,26.1871,26.0744,26.1871,907700.0
2012-10-10 13:10:00,34.83,34.93,34.82,34.89,1188500.0,26.1871,26.2623,26.1796,26.2323,1188500.0
2012-10-10 13:20:00,34.89,34.94,34.85,34.91,477100.0,26.2323,26.2699,26.2022,26.2473,477100.0
2012-10-10 13:30:00,34.92,34.99,34.87,34.95,430700.0,26.2548,26.3074,26.2172,26.2774,430700.0
2012-10-10 13:40:00,34.95,34.95,34.84,34.91,448900.0,26.2774,26.2774,26.1947,26.2473,448900.0
2012-10-10 13:50:00,34.92,34.93,34.87,34.91,293100.0,26.2548,26.2623,26.2172,26.2473,293100.0
2012-10-10 14:00:00,34.9,35.02,34.9,34.96,672000.0,26.2398,26.33,26.2398,26.2849,672000.0
2012-10-10 14:10:00,34.96,34.96,34.87,34.9,375600.0,26.2849,26.2849,26.2172,26.2398,375600.0
2012-10-10 14:20:00,34.9,34.92,34.86,34.91,356300.0,26.2398,26.2548,26.2097,26.2473,356300.0
2012-10-10 14:30:00,34.91,34.94,34.86,34.88,414000.0,26.2473,26.2699,26.2097,26.2247,414000.0
2012-10-10 14:40:00,34.88,34.92,34.86,34.92,339400.0,26.2247,26.2548,26.2097,26.2548,339400.0
2012-10-10 14:50:00,34.92,34.95,34.9,34.92,389400.0,26.2548,26.2774,26.2398,26.2548,389400.0
2012-10-10 15:00:00,34.92,35.01,34.92,35.01,736000.0,26.2548,26.3225,26.2548,26.3225,736000.0
2012-10-10 15:10:00,35.0,35.05,34.91,34.93,613600.0,26.315,26.3526,26.2473,26.2623,613600.0
2012-10-10 15:20:00,34.93,35.04,34.89,35.01,1048500.0,26.2623,26.345,26.2323,26.3225,1048500.0
2012-10-10 15:30:00,35.0,35.04,34.98,35.04,759400.0,26.315,26.345,26.2999,26.345,759400.0
2012-10-10 15:40:00,35.04,35.04,34.98,35.01,769600.0,26.345,26.345,26.2999,26.3225,769600.0
2012-10-10 15:50:00,35.01,35.15,35.0,35.14,2595900.0,26.3225,26.4277,26.315,26.4202,2595900.0
2012-10-11 09:30:00,35.67,35.99,35.62,35.95,4568700.0,26.8187,27.0593,26.7811,27.0292,4568700.0
2012-10-11 09:40:00,35.95,36.07,35.83,35.86,4101200.0,27.0292,27.1194,26.939,26.9616,4101200.0
2012-10-11 09:50:00,35.86,35.93,35.81,35.88,1740700.0,26.9616,27.0142,26.924,26.9766,1740700.0
2012-10-11 10:00:00,35.87,35.95,35.8,35.85,1865500.0,26.9691,27.0292,26.9164,26.954,1865500.0
2012-10-11 10:10:00,35.86,36.01,35.83,35.94,1697600.0,26.9616,27.0743,26.939,27.0217,1697600.0
2012-10-11 10:20:00,35.95,36.05,35.94,35.95,1117700.0,27.0292,27.1044,27.0217,27.0292,1117700.0
2012-10-11 10:30:00,35.96,36.14,35.95,36.13,1738600.0,27.0367,27.1721,27.0292,27.1646,1738600.0
2012-10-11 10:40:00,36.13,36.16,36.01,36.01,1617000.0,27.1646,27.1871,27.0743,27.0743,1617000.0
2012-10-11 10:50:00,36.01,36.05,35.95,35.99,937500.0,27.0743,27.1044,27.0292,27.0593,937500.0
2012-10-11 11:00:00,35.99,36.01,35.86,35.86,800200.0,27.0593,27.0743,26.9616,26.9616,800200.0
2012-10-11 11:10:00,35.86,35.92,35.74,35.75,1011700.0,26.9616,27.0067,26.8713,26.8789,1011700.0
2012-10-11 11:20:00,35.74,35.87,35.73,35.86,711900.0,26.8713,26.9691,26.8638,26.9616,711900.0
2012-10-11 11:30:00,35.86,35.88,35.74,35.76,1239100.0,26.9616,26.9766,26.8713,26.8864,1239100.0
2012-10-11 11:40:00,35.77,35.8,35.71,35.79,799500.0,26.8939,26.9164,26.8488,26.9089,799500.0
2012-10-11 11:50:00,35.8,35.83,35.68,35.79,847200.0,26.9164,26.939,26.8262,26.9089,847200.0
2012-10-11 12:00:00,35.78,35.83,35.74,35.79,451000.0,26.9014,26.939,26.8713,26.9089,451000.0
2012-10-11 12:10:00,35.8,35.84,35.74,35.78,475300.0,26.9164,26.9465,26.8713,26.9014,475300.0
2012-10-11 12:20:00,35.78,35.8,35.75,35.77,332600.0,26.9014,26.9164,26.8789,26.8939,332600.0
2012-10-11 12:30:00,35.78,35.8,35.74,35.76,452500.0,26.9014,26.9164,26.8713,26.8864,452500.0
2012-10-11 12:40:00,35.75,35.84,35.73,35.83,554300.0,26.8789,26.9465,26.8638,26.939,554300.0
2012-10-11 12:50:00,35.83,35.85,35.76,35.76,469500.0,26.939,26.954,26.8864,26.8864,469500.0
2012-10-11 13:00:00,35.76,35.82,35.72,35.79,529800.0,26.8864,26.9315,26.8563,26.9089,529800.0
2012-10-11 13:10:00,35.78,35.8,35.74,35.77,509700.0,26.9014,26.9164,26.8713,26.8939,509700.0
2012-10-11 13:20:00,35.78,35.79,35.7,35.73,426400.0,26.9014,26.9089,26.8413,26.8638,426400.0
2012-10-11 13:30:00,35.74,35.74,35.61,35.66,720200.0,26.8713,26.8713,26.7736,26.8112,720200.0
2012-10-11 13:40:00,35.65,35.67,35.53,35.58,648400.0,26.8037,26.8187,26.7134,26.751,648400.0
2012-10-11 13:50:00,35.59,35.67,35.53,35.65,418700.0,26.7586,26.8187,26.7134,26.8037,418700.0
2012-10-11 14:00:00,35.64,35.66,35.61,35.62,298300.0,26.7961,26.8112,26.7736,26.7811,298300.0
2012-10-11 14:10:00,35.61,35.7,35.61,35.62,435800.0,26.7736,26.8413,26.7736,26.7811,435800.0
2012-10-11 14:20:00,35.61,35.64,35.55,35.57,561100.0,26.7736,26.7961,26.7285,26.7435,561100.0
2012-10-11 14:30:00,35.57,35.61,35.47,35.51,861200.0,26.7435,26.7736,26.6683,26.6984,861200.0
2012-10-11 14:40:00,35.51,35.54,35.36,35.38,737600.0,26.6984,26.721,26.5856,26.6007,737600.0
2012-10-11 14:50:00,35.38,35.44,35.36,35.39,715800.0,26.6007,26.6458,26.5856,26.6082,715800.0
2012-10-11 15:00:00,35.4,35.47,35.39,35.45,946000.0,26.6157,26.6683,26.6082,26.6533,946000.0
2012-10-11 15:10:00,35.46,35.56,35.46,35.51,1212800.0,26.6608,26.736,26.6608,26.6984,1212800.0
2012-10-11 15:20:00,35.5,35.51,35.43,35.51,871300.0,26.6909,26.6984,26.6383,26.6984,871300.0
2012-10-11 15:30:00,35.51,35.58,35.49,35.51,769200.0,26.6984,26.751,26.6834,26.6984,769200.0
2012-10-11 15:40:00,35.5,35.56,35.5,35.54,996200.0,26.6909,26.736,26.6909,26.721,996200.0
2012-10-11 15:50:00,35.54,35.56,35.5,35.52,2512600.0,26.721,26.736,26.6909,26.7059,2512600.0
2012-10-12 09:30:00,34.81,35.34,34.66,35.03,2921800.0,26.1721,26.5706,26.0593,26.3375,2921800.0
2012-10-12 09:40:00,35.03,35.16,34.81,34.99,1500800.0,26.3375,26.4353,26.1721,26.3074,1500800.0
2012-10-12 09:50:00,34.98,35.2,34.84,35.19,1226500.0,26.2999,26.4653,26.1947,26.4578,1226500.0
2012-10-12 10:00:00,35.19,35.27,35.1,35.19,1452700.0,26.4578,26.518,26.3901,26.4578,1452700.0
2012-10-12 10:10:00,35.18,35.45,35.18,35.38,1645500.0,26.4503,26.6533,26.4503,26.6007,1645500.0
2012-10-12 10:20:00,35.38,35.64,35.33,35.41,2382500.0,26.6007,26.7961,26.5631,26.6232,2382500.0
2012-10-12 10:30:00,35.41,35.5,35.31,35.46,1215300.0,26.6232,26.6909,26.548,26.6608,1215300.0
2012-10-12 10:40:00,35.46,35.65,35.42,35.42,1475900.0,26.6608,26.8037,26.6307,26.6307,1475900.0
2012-10-12 10:50:00,35.43,35.54,35.39,35.43,760700.0,26.6383,26.721,26.6082,26.6383,760700.0
2012-10-12 11:00:00,35.44,35.52,35.36,35.39,700600.0,26.6458,26.7059,26.5856,26.6082,700600.0
2012-10-12 11:10:00,35.39,35.4,35.2,35.23,1571300.0,26.6082,26.6157,26.4653,26.4879,1571300.0
2012-10-12 11:20:00,35.23,35.31,35.1,35.11,1046600.0,26.4879,26.548,26.3901,26.3977,1046600.0
2012-10-12 11:30:00,35.11,35.14,34.93,34.95,1516000.0,26.3977,26.4202,26.2623,26.2774,1516000.0
2012-10-12 11:40:00,34.96,34.99,34.86,34.9,1213800.0,26.2849,26.3074,26.2097,26.2398,1213800.0
2012-10-12 11:50:00,34.9,34.99,34.89,34.95,593300.0,26.2398,26.3074,26.2323,26.2774,593300.0
2012-10-12 12:00:00,34.96,35.08,34.92,35.01,623500.0,26.2849,26.3751,26.2548,26.3225,623500.0
2012-10-12 12:10:00,35.0,35.03,34.93,34.95,434000.0,26.315,26.3375,26.2623,26.2774,434000.0
2012-10-12 12:20:00,34.95,35.05,34.93,34.95,431900.0,26.2774,26.3526,26.2623,26.2774,431900.0
2012-10-12 12:30:00,34.94,35.02,34.93,34.96,364600.0,26.2699,26.33,26.2623,26.2849,364600.0
2012-10-12 12:40:00,34.96,34.97,34.86,34.89,519100.0,26.2849,26.2924,26.2097,26.2323,519100.0
2012-10-12 12:50:00,34.9,35.02,34.9,34.97,337700.0,26.2398,26.33,26.2398,26.2924,337700.0
2012-10-12 13:00:00,34.96,34.96,34.91,34.93,187800.0,26.2849,26.2849,26.2473,26.2623,187800.0
2012-10-12 13:10:00,34.93,34.95,34.84,34.9,356100.0,26.2623,26.2774,26.1947,26.2398,356100.0
2012-10-12 13:20:00,34.91,34.93,34.85,34.92,358800.0,26.2473,26.2623,26.2022,26.2548,358800.0
2012-10-12 13:30:00,34.92,34.99,34.84,34.91,376300.0,26.2548,26.3074,26.1947,26.2473,376300.0
2012-10-12 13:40:00,34.91,34.94,34.85,34.9,316300.0,26.2473,26.2699,26.2022,26.2398,316300.0
2012-10-12 13:50:00,34.9,34.91,34.77,34.81,1166900.0,26.2398,26.2473,26.142,26.1721,1166900.0
2012-10-12 14:00:00,34.81,34.83,34.75,34.79,556000.0,26.1721,26.1871,26.127,26.1571,556000.0
2012-10-12 14:10:00,34.79,34.82,34.78,34.8,429400.0,26.1571,26.1796,26.1496,26.1646,429400.0
2012-10-12 14:20:00,34.8,34.9,34.79,34.87,1040000.0,26.1646,26.2398,26.1571,26.2172,1040000.0
2012-10-12 14:30:00,34.86,35.05,34.86,34.99,876100.0,26.2097,26.3526,26.2097,26.3074,876100.0
2012-10-12 14:40:00,34.99,35.01,34.89,34.94,573200.0,26.3074,26.3225,26.2323,26.2699,573200.0
2012-10-12 14:50:00,34.93,35.0,34.92,34.96,715300.0,26.2623,26.315,26.2548,26.2849,715300.0
2012-10-12 15:00:00,34.95,34.96,34.84,34.88,649900.0,26.2774,26.2849,26.1947,26.2247,649900.0
2012-10-12 15:10:00,34.87,34.9,34.83,34.84,581500.0,26.2172,26.2398,26.1871,26.1947,581500.0
2012-10-12 15:20:00,34.83,34.86,34.74,34.74,1316200.0,26.1871,26.2097,26.1195,26.1195,1316200.0
2012-10-12 15:30:00,34.75,34.77,34.68,34.71,1137900.0,26.127,26.142,26.0744,26.0969,1137900.0
2012-10-12 15:40:00,34.71,34.76,34.66,34.72,1376500.0,26.0969,26.1345,26.0593,26.1044,1376500.0
2012-10-12 15:50:00,34.71,34.84,34.7,34.74,2732900.0,26.0969,26.1947,26.0894,26.1195,2732900.0
2012-10-15 09:30:00,35.4,35.9,35.2,35.51,5510700.0,26.6157,26.9916,26.4653,26.6984,5510700.0
2012-10-15 09:40:00,35.58,35.79,35.44,35.67,2974200.0,26.751,26.9089,26.6458,26.8187,2974200.0
2012-10-15 09:50:00,35.67,35.97,35.67,35.84,3257800.0,26.8187,27.0443,26.8187,26.9465,3257800.0
2012-10-15 10:00:00,35.84,36.1,35.83,35.97,4123200.0,26.9465,27.142,26.939,27.0443,4123200.0
2012-10-15 10:10:00,35.97,36.14,35.94,36.01,4885800.0,27.0443,27.1721,27.0217,27.0743,4885800.0
2012-10-15 10:20:00,36.01,36.02,35.72,35.74,2289300.0,27.0743,27.0819,26.8563,26.8713,2289300.0
2012-10-15 10:30:00,35.75,35.88,35.71,35.87,1424400.0,26.8789,26.9766,26.8488,26.9691,1424400.0
2012-10-15 10:40:00,35.86,36.06,35.86,36.04,1854600.0,26.9616,27.1119,26.9616,27.0969,1854600.0
2012-10-15 10:50:00,36.06,36.1,35.84,35.98,1699500.0,27.1119,27.142,26.9465,27.0518,1699500.0
2012-10-15 11:00:00,35.97,36.2,35.91,36.09,2165300.0,27.0443,27.2172,26.9992,27.1345,2165300.0
2012-10-15 11:10:00,36.09,36.16,36.03,36.1,1322100.0,27.1345,27.1871,27.0894,27.142,1322100.0
2012-10-15 11:20:00,36.11,36.19,36.08,36.17,1192600.0,27.1495,27.2097,27.127,27.1946,1192600.0
2012-10-15 11:30:00,36.16,36.3,36.13,36.3,2088000.0,27.1871,27.2924,27.1646,27.2924,2088000.0
2012-10-15 11:40:00,36.3,36.47,36.29,36.4,2622100.0,27.2924,27.4202,27.2849,27.3676,2622100.0
2012-10-15 11:50:00,36.39,36.46,36.33,36.46,1572800.0,27.36,27.4127,27.3149,27.4127,1572800.0
2012-10-15 12:00:00,36.46,36.62,36.45,36.62,2163400.0,27.4127,27.533,27.4052,27.533,2163400.0
2012-10-15 12:10:00,36.62,36.62,36.47,36.54,1397800.0,27.533,27.533,27.4202,27.4728,1397800.0
2012-10-15 12:20:00,36.53,36.6,36.36,36.38,1699000.0,27.4653,27.5179,27.3375,27.3525,1699000.0
2012-10-15 12:30:00,36.38,36.39,36.25,36.33,1396800.0,27.3525,27.36,27.2548,27.3149,1396800.0
2012-10-15 12:40:00,36.33,36.33,36.27,36.3,930500.0,27.3149,27.3149,27.2698,27.2924,930500.0
2012-10-15 12:50:00,36.3,36.36,36.27,36.33,1257900.0,27.2924,27.3375,27.2698,27.3149,1257900.0
2012-10-15 13:00:00,36.33,36.35,36.28,36.34,459000.0,27.3149,27.33,27.2773,27.3224,459000.0
2012-10-15 13:10:00,36.34,36.35,36.31,36.35,398600.0,27.3224,27.33,27.2999,27.33,398600.0
2012-10-15 13:20:00,36.34,36.35,36.21,36.24,1137500.0,27.3224,27.33,27.2247,27.2473,1137500.0
2012-10-15 13:30:00,36.23,36.33,36.12,36.13,854900.0,27.2397,27.3149,27.157,27.1646,854900.0
2012-10-15 13:40:00,36.12,36.15,36.1,36.13,1150700.0,27.157,27.1796,27.142,27.1646,1150700.0
2012-10-15 13:50:00,36.13,36.16,36.12,36.12,806300.0,27.1646,27.1871,27.157,27.157,806300.0
2012-10-15 14:00:00,36.13,36.29,36.1,36.29,811300.0,27.1646,27.2849,27.142,27.2849,811300.0
2012-10-15 14:10:00,36.29,36.34,36.28,36.3,571300.0,27.2849,27.3224,27.2773,27.2924,571300.0
2012-10-15 14:20:00,36.29,36.32,36.26,36.27,642800.0,27.2849,27.3074,27.2623,27.2698,642800.0
2012-10-15 14:30:00,36.27,36.28,36.12,36.18,590300.0,27.2698,27.2773,27.157,27.2022,590300.0
2012-10-15 14:40:00,36.19,36.26,36.18,36.22,521000.0,27.2097,27.2623,27.2022,27.2322,521000.0
2012-10-15 14:50:00,36.22,36.29,36.21,36.24,468400.0,27.2322,27.2849,27.2247,27.2473,468400.0
2012-10-15 15:00:00,36.24,36.35,36.24,36.31,626100.0,27.2473,27.33,27.2473,27.2999,626100.0
2012-10-15 15:10:00,36.31,36.4,36.3,36.4,798100.0,27.2999,27.3676,27.2924,27.3676,798100.0
2012-10-15 15:20:00,36.4,36.47,36.38,36.45,1156500.0,27.3676,27.4202,27.3525,27.4052,1156500.0
2012-10-15 15:30:00,36.46,36.53,36.45,36.5,1773500.0,27.4127,27.4653,27.4052,27.4427,1773500.0
2012-10-15 15:40:00,36.49,36.66,36.46,36.66,2306900.0,27.4352,27.563,27.4127,27.563,2306900.0
2012-10-15 15:50:00,36.66,36.7,36.62,36.66,3816100.0,27.563,27.5931,27.533,27.563,3816100.0
2012-10-16 09:30:00,36.41,36.94,36.25,36.84,17419400.0,27.3751,27.7736,27.2548,27.6984,17419400.0
2012-10-16 09:40:00,36.83,36.97,36.6,36.79,7912200.0,27.6909,27.7961,27.5179,27.6608,7912200.0
2012-10-16 09:50:00,36.79,37.23,36.78,37.02,9133100.0,27.6608,27.9916,27.6533,27.8337,9133100.0
2012-10-16 10:00:00,37.03,37.4,36.92,37.29,6602100.0,27.8412,28.1194,27.7585,28.0367,6602100.0
2012-10-16 10:10:00,37.27,37.33,37.08,37.08,3650400.0,28.0217,28.0668,27.8788,27.8788,3650400.0
2012-10-16 10:20:00,37.08,37.17,36.93,36.96,3159700.0,27.8788,27.9465,27.766,27.7886,3159700.0
2012-10-16 10:30:00,36.96,37.18,36.86,36.87,2836300.0,27.7886,27.954,27.7134,27.7209,2836300.0
2012-10-16 10:40:00,36.87,36.93,36.65,36.7,3524100.0,27.7209,27.766,27.5555,27.5931,3524100.0
2012-10-16 10:50:00,36.7,36.95,36.65,36.93,2872000.0,27.5931,27.7811,27.5555,27.766,2872000.0
2012-10-16 11:00:00,36.92,36.99,36.87,36.99,1920700.0,27.7585,27.8112,27.7209,27.8112,1920700.0
2012-10-16 11:10:00,36.99,37.04,36.91,36.93,1682500.0,27.8112,27.8487,27.751,27.766,1682500.0
2012-10-16 11:20:00,36.93,37.09,36.93,36.98,1264500.0,27.766,27.8863,27.766,27.8036,1264500.0
2012-10-16 11:30:00,36.98,37.07,36.97,36.98,1137900.0,27.8036,27.8713,27.7961,27.8036,1137900.0
2012-10-16 11:40:00,36.98,37.06,36.92,36.98,1714100.0,27.8036,27.8638,27.7585,27.8036,1714100.0
2012-10-16 11:50:00,36.99,37.02,36.92,37.0,1246200.0,27.8112,27.8337,27.7585,27.8187,1246200.0
2012-10-16 12:00:00,37.0,37.02,36.95,36.95,828800.0,27.8187,27.8337,27.7811,27.7811,828800.0
2012-10-16 12:10:00,36.95,37.22,36.95,37.15,2290100.0,27.7811,27.9841,27.7811,27.9315,2290100.0
2012-10-16 12:20:00,37.15,37.18,37.03,37.08,1079200.0,27.9315,27.954,27.8412,27.8788,1079200.0
2012-10-16 12:30:00,37.09,37.12,36.99,37.06,884800.0,27.8863,27.9089,27.8112,27.8638,884800.0
2012-10-16 12:40:00,37.05,37.15,37.04,37.15,932800.0,27.8563,27.9315,27.8487,27.9315,932800.0
2012-10-16 12:50:00,37.15,37.24,37.13,37.23,1531800.0,27.9315,27.9991,27.9164,27.9916,1531800.0
2012-10-16 13:00:00,37.22,37.25,37.06,37.1,951500.0,27.9841,28.0066,27.8638,27.8939,951500.0
2012-10-16 13:10:00,37.09,37.1,36.98,36.99,1038300.0,27.8863,27.8939,27.8036,27.8112,1038300.0
2012-10-16 13:20:00,36.99,37.06,36.99,37.06,785500.0,27.8112,27.8638,27.8112,27.8638,785500.0
2012-10-16 13:30:00,37.05,37.1,36.97,37.0,923700.0,27.8563,27.8939,27.7961,27.8187,923700.0
2012-10-16 13:40:00,36.99,37.03,36.97,37.02,825600.0,27.8112,27.8412,27.7961,27.8337,825600.0
2012-10-16 13:50:00,37.01,37.05,36.96,37.04,534600.0,27.8262,27.8563,27.7886,27.8487,534600.0
2012-10-16 14:00:00,37.04,37.12,37.01,37.09,957300.0,27.8487,27.9089,27.8262,27.8863,957300.0
2012-10-16 14:10:00,37.1,37.14,36.96,36.98,1057100.0,27.8939,27.9239,27.7886,27.8036,1057100.0
2012-10-16 14:20:00,36.98,37.02,36.86,36.87,1187400.0,27.8036,27.8337,27.7134,27.7209,1187400.0
2012-10-16 14:30:00,36.88,36.91,36.8,36.82,1223600.0,27.7285,27.751,27.6683,27.6833,1223600.0
2012-10-16 14:40:00,36.81,36.95,36.81,36.94,958800.0,27.6758,27.7811,27.6758,27.7736,958800.0
2012-10-16 14:50:00,36.94,36.94,36.84,36.93,848500.0,27.7736,27.7736,27.6984,27.766,848500.0
2012-10-16 15:00:00,36.92,36.93,36.82,36.83,794400.0,27.7585,27.766,27.6833,27.6909,794400.0
2012-10-16 15:10:00,36.83,36.98,36.8,36.97,1482900.0,27.6909,27.8036,27.6683,27.7961,1482900.0
2012-10-16 15:20:00,36.97,37.09,36.96,37.05,1846000.0,27.7961,27.8863,27.7886,27.8563,1846000.0
2012-10-16 15:30:00,37.05,37.14,37.03,37.12,2126300.0,27.8563,27.9239,27.8412,27.9089,2126300.0
2012-10-16 15:40:00,37.12,37.2,37.11,37.17,1642000.0,27.9089,27.969,27.9014,27.9465,1642000.0
2012-10-16 15:50:00,37.17,37.33,37.14,37.24,4147900.0,27.9465,28.0668,27.9239,27.9991,4147900.0
2012-10-17 09:30:00,37.68,37.98,37.65,37.87,8353900.0,28.3299,28.5555,28.3074,28.4728,8353900.0
2012-10-17 09:40:00,37.88,37.88,37.68,37.84,3553800.0,28.4803,28.4803,28.3299,28.4502,3553800.0
2012-10-17 09:50:00,37.85,37.87,37.56,37.7,2928000.0,28.4578,28.4728,28.2397,28.345,2928000.0
2012-10-17 10:00:00,37.69,38.05,37.67,38.04,4508900.0,28.3375,28.6081,28.3224,28.6006,4508900.0
2012-10-17 10:10:00,38.04,38.05,37.84,37.86,2282900.0,28.6006,28.6081,28.4502,28.4653,2282900.0
2012-10-17 10:20:00,37.86,37.9,37.75,37.9,1366800.0,28.4653,28.4953,28.3826,28.4953,1366800.0
2012-10-17 10:30:00,37.89,37.91,37.76,37.89,1154400.0,28.4878,28.5029,28.3901,28.4878,1154400.0
2012-10-17 10:40:00,37.89,37.99,37.87,37.92,1319100.0,28.4878,28.563,28.4728,28.5104,1319100.0
2012-10-17 10:50:00,37.92,37.94,37.88,37.91,1231400.0,28.5104,28.5254,28.4803,28.5029,1231400.0
2012-10-17 11:00:00,37.91,38.0,37.88,37.9,1267800.0,28.5029,28.5705,28.4803,28.4953,1267800.0
2012-10-17 11:10:00,37.89,37.99,37.87,37.97,1095000.0,28.4878,28.563,28.4728,28.548,1095000.0
2012-10-17 11:20:00,37.97,38.09,37.67,38.0,2176800.0,28.548,28.6382,28.3224,28.5705,2176800.0
2012-10-17 11:30:00,38.0,38.09,37.96,38.08,1040800.0,28.5705,28.6382,28.5405,28.6307,1040800.0
2012-10-17 11:40:00,38.08,38.1,38.05,38.05,976100.0,28.6307,28.6457,28.6081,28.6081,976100.0
2012-10-17 11:50:00,38.05,38.1,37.99,38.1,1248300.0,28.6081,28.6457,28.563,28.6457,1248300.0
2012-10-17 12:00:00,38.09,38.18,38.06,38.18,1684000.0,28.6382,28.7059,28.6156,28.7059,1684000.0
2012-10-17 12:10:00,38.18,38.29,38.13,38.29,2087900.0,28.7059,28.7886,28.6683,28.7886,2087900.0
2012-10-17 12:20:00,38.28,38.29,38.22,38.25,1389500.0,28.781,28.7886,28.7359,28.7585,1389500.0
2012-10-17 12:30:00,38.26,38.28,38.23,38.27,1020900.0,28.766,28.781,28.7435,28.7735,1020900.0
2012-10-17 12:40:00,38.26,38.27,38.24,38.26,725000.0,28.766,28.7735,28.751,28.766,725000.0
2012-10-17 12:50:00,38.25,38.27,38.17,38.26,816500.0,28.7585,28.7735,28.6983,28.766,816500.0
2012-10-17 13:00:00,38.26,38.26,38.12,38.17,767500.0,28.766,28.766,28.6608,28.6983,767500.0
2012-10-17 13:10:00,38.16,38.17,38.03,38.06,1229000.0,28.6908,28.6983,28.5931,28.6156,1229000.0
2012-10-17 13:20:00,38.07,38.1,38.0,38.02,749300.0,28.6232,28.6457,28.5705,28.5856,749300.0
2012-10-17 13:30:00,38.01,38.04,37.97,37.98,821400.0,28.578,28.6006,28.548,28.5555,821400.0
2012-10-17 13:40:00,37.98,38.02,37.94,37.99,1134400.0,28.5555,28.5856,28.5254,28.563,1134400.0
2012-10-17 13:50:00,37.99,38.08,37.99,38.07,652700.0,28.563,28.6307,28.563,28.6232,652700.0
2012-10-17 14:00:00,38.07,38.09,38.02,38.09,651200.0,28.6232,28.6382,28.5856,28.6382,651200.0
2012-10-17 14:10:00,38.09,38.1,37.99,38.0,651400.0,28.6382,28.6457,28.563,28.5705,651400.0
2012-10-17 14:20:00,37.99,38.14,37.99,38.14,843800.0,28.563,28.6758,28.563,28.6758,843800.0
2012-10-17 14:30:00,38.14,38.24,38.14,38.23,989500.0,28.6758,28.751,28.6758,28.7435,989500.0
2012-10-17 14:40:00,38.23,38.27,38.14,38.16,1088100.0,28.7435,28.7735,28.6758,28.6908,1088100.0
2012-10-17 14:50:00,38.16,38.27,38.15,38.26,1247000.0,28.6908,28.7735,28.6833,28.766,1247000.0
2012-10-17 15:00:00,38.26,38.3,38.23,38.3,1217400.0,28.766,28.7961,28.7435,28.7961,1217400.0
2012-10-17 15:10:00,38.3,38.37,38.22,38.37,1790500.0,28.7961,28.8487,28.7359,28.8487,1790500.0
2012-10-17 15:20:00,38.37,38.38,38.31,38.37,1363800.0,28.8487,28.8562,28.8036,28.8487,1363800.0
2012-10-17 15:30:00,38.38,38.44,38.33,38.4,1869000.0,28.8562,28.9013,28.8186,28.8713,1869000.0
2012-10-17 15:40:00,38.4,38.48,38.37,38.38,1615500.0,28.8713,28.9314,28.8487,28.8562,1615500.0
2012-10-17 15:50:00,38.38,38.48,38.38,38.43,3771300.0,28.8562,28.9314,28.8562,28.8938,3771300.0
2012-10-18 09:30:00,38.24,38.37,38.11,38.12,2318800.0,28.751,28.8487,28.6532,28.6608,2318800.0
2012-10-18 09:40:00,38.11,38.2,38.01,38.13,2785900.0,28.6532,28.7209,28.578,28.6683,2785900.0
2012-10-18 09:50:00,38.13,38.19,38.06,38.18,1127200.0,28.6683,28.7134,28.6156,28.7059,1127200.0
2012-10-18 10:00:00,38.17,38.32,38.16,38.31,2155500.0,28.6983,28.8111,28.6908,28.8036,2155500.0
2012-10-18 10:10:00,38.31,38.4,38.04,38.05,1692600.0,28.8036,28.8713,28.6006,28.6081,1692600.0
2012-10-18 10:20:00,38.05,38.22,38.04,38.21,952600.0,28.6081,28.7359,28.6006,28.7284,952600.0
2012-10-18 10:30:00,38.21,38.28,38.18,38.23,1191100.0,28.7284,28.781,28.7059,28.7435,1191100.0
2012-10-18 10:40:00,38.23,38.36,38.22,38.33,1234200.0,28.7435,28.8412,28.7359,28.8186,1234200.0
2012-10-18 10:50:00,38.33,38.47,38.25,38.44,1418300.0,28.8186,28.9239,28.7585,28.9013,1418300.0
2012-10-18 11:00:00,38.43,38.58,38.43,38.58,2083800.0,28.8938,29.0066,28.8938,29.0066,2083800.0
2012-10-18 11:10:00,38.58,38.63,38.41,38.43,1425900.0,29.0066,29.0442,28.8788,28.8938,1425900.0
2012-10-18 11:20:00,38.44,38.47,38.35,38.45,882500.0,28.9013,28.9239,28.8337,28.9089,882500.0
2012-10-18 11:30:00,38.46,38.51,38.41,38.46,683200.0,28.9164,28.954,28.8788,28.9164,683200.0
2012-10-18 11:40:00,38.45,38.52,38.42,38.45,527700.0,28.9089,28.9615,28.8863,28.9089,527700.0
2012-10-18 11:50:00,38.45,38.7,38.45,38.65,1640900.0,28.9089,29.0968,28.9089,29.0592,1640900.0
2012-10-18 12:00:00,38.65,38.72,38.62,38.63,853500.0,29.0592,29.1119,29.0367,29.0442,853500.0
2012-10-18 12:10:00,38.62,38.66,38.56,38.57,502000.0,29.0367,29.0668,28.9916,28.9991,502000.0
2012-10-18 12:20:00,38.58,38.58,38.51,38.53,331400.0,29.0066,29.0066,28.954,28.969,331400.0
2012-10-18 12:30:00,38.53,38.61,38.48,38.55,1245400.0,28.969,29.0292,28.9314,28.9841,1245400.0
2012-10-18 12:40:00,38.56,38.57,38.43,38.43,549500.0,28.9916,28.9991,28.8938,28.8938,549500.0
2012-10-18 12:50:00,38.43,38.53,38.38,38.43,623400.0,28.8938,28.969,28.8562,28.8938,623400.0
2012-10-18 13:00:00,38.44,38.51,38.32,38.35,759700.0,28.9013,28.954,28.8111,28.8337,759700.0
2012-10-18 13:10:00,38.34,38.45,38.32,38.43,685700.0,28.8262,28.9089,28.8111,28.8938,685700.0
2012-10-18 13:20:00,38.43,38.52,38.42,38.5,486400.0,28.8938,28.9615,28.8863,28.9465,486400.0
2012-10-18 13:30:00,38.5,38.55,38.47,38.48,474600.0,28.9465,28.9841,28.9239,28.9314,474600.0
2012-10-18 13:40:00,38.47,38.55,38.42,38.44,618400.0,28.9239,28.9841,28.8863,28.9013,618400.0
2012-10-18 13:50:00,38.45,38.46,38.32,38.38,752800.0,28.9089,28.9164,28.8111,28.8562,752800.0
2012-10-18 14:00:00,38.38,38.48,38.36,38.42,637400.0,28.8562,28.9314,28.8412,28.8863,637400.0
2012-10-18 14:10:00,38.43,38.51,38.38,38.45,467900.0,28.8938,28.954,28.8562,28.9089,467900.0
2012-10-18 14:20:00,38.45,38.49,38.38,38.39,447600.0,28.9089,28.9389,28.8562,28.8638,447600.0
2012-10-18 14:30:00,38.39,38.44,38.19,38.23,1092600.0,28.8638,28.9013,28.7134,28.7435,1092600.0
2012-10-18 14:40:00,38.23,38.29,38.13,38.2,1072300.0,28.7435,28.7886,28.6683,28.7209,1072300.0
2012-10-18 14:50:00,38.2,38.27,38.15,38.23,1006700.0,28.7209,28.7735,28.6833,28.7435,1006700.0
2012-10-18 15:00:00,38.23,38.32,38.16,38.31,698800.0,28.7435,28.8111,28.6908,28.8036,698800.0
2012-10-18 15:10:00,38.32,38.35,38.27,38.29,765400.0,28.8111,28.8337,28.7735,28.7886,765400.0
2012-10-18 15:20:00,38.29,38.38,38.27,38.38,922800.0,28.7886,28.8562,28.7735,28.8562,922800.0
2012-10-18 15:30:00,38.38,38.43,38.34,38.4,703300.0,28.8562,28.8938,28.8262,28.8713,703300.0
2012-10-18 15:40:00,38.39,38.45,38.36,38.37,1062900.0,28.8638,28.9089,28.8412,28.8487,1062900.0
2012-10-18 15:50:00,38.38,38.45,38.36,38.43,1683300.0,28.8562,28.9089,28.8412,28.8938,1683300.0
2012-10-19 09:30:00,38.03,38.06,37.76,37.8,6649200.0,28.5931,28.6156,28.3901,28.4202,6649200.0
2012-10-19 09:40:00,37.79,37.86,37.68,37.74,2549400.0,28.4126,28.4653,28.3299,28.375,2549400.0
2012-10-19 09:50:00,37.74,37.76,37.66,37.68,1441600.0,28.375,28.3901,28.3149,28.3299,1441600.0
2012-10-19 10:00:00,37.67,37.76,37.57,37.75,2084900.0,28.3224,28.3901,28.2472,28.3826,2084900.0
2012-10-19 10:10:00,37.75,37.78,37.68,37.72,1519600.0,28.3826,28.4051,28.3299,28.36,1519600.0
2012-10-19 10:20:00,37.71,37.77,37.65,37.74,1237500.0,28.3525,28.3976,28.3074,28.375,1237500.0
2012-10-19 10:30:00,37.73,37.77,37.69,37.75,739700.0,28.3675,28.3976,28.3375,28.3826,739700.0
2012-10-19 10:40:00,37.75,37.82,37.72,37.74,1033900.0,28.3826,28.4352,28.36,28.375,1033900.0
2012-10-19 10:50:00,37.75,37.76,37.7,37.72,641300.0,28.3826,28.3901,28.345,28.36,641300.0
2012-10-19 11:00:00,37.71,37.73,37.52,37.52,1251600.0,28.3525,28.3675,28.2096,28.2096,1251600.0
2012-10-19 11:10:00,37.53,37.56,37.46,37.5,3078900.0,28.2172,28.2397,28.1645,28.1946,3078900.0
2012-10-19 11:20:00,37.5,37.54,37.46,37.47,2041100.0,28.1946,28.2247,28.1645,28.172,2041100.0
2012-10-19 11:30:00,37.47,37.48,37.37,37.48,1799300.0,28.172,28.1796,28.0969,28.1796,1799300.0
2012-10-19 11:40:00,37.48,37.49,37.21,37.21,2225500.0,28.1796,28.1871,27.9766,27.9766,2225500.0
2012-10-19 11:50:00,37.21,37.41,37.15,37.41,1940500.0,27.9766,28.1269,27.9315,28.1269,1940500.0
2012-10-19 12:00:00,37.42,37.49,37.37,37.43,640000.0,28.1345,28.1871,28.0969,28.142,640000.0
2012-10-19 12:10:00,37.43,37.44,37.29,37.35,725100.0,28.142,28.1495,28.0367,28.0818,725100.0
2012-10-19 12:20:00,37.35,37.43,37.3,37.32,523700.0,28.0818,28.142,28.0442,28.0593,523700.0
2012-10-19 12:30:00,37.32,37.42,37.3,37.34,781400.0,28.0593,28.1345,28.0442,28.0743,781400.0
2012-10-19 12:40:00,37.35,37.37,37.34,37.37,253600.0,28.0818,28.0969,28.0743,28.0969,253600.0
2012-10-19 12:50:00,37.37,37.47,37.36,37.45,582700.0,28.0969,28.172,28.0893,28.157,582700.0
2012-10-19 13:00:00,37.45,37.47,37.43,37.45,341100.0,28.157,28.172,28.142,28.157,341100.0
2012-10-19 13:10:00,37.45,37.58,37.45,37.53,444700.0,28.157,28.2548,28.157,28.2172,444700.0
2012-10-19 13:20:00,37.53,37.56,37.49,37.51,368500.0,28.2172,28.2397,28.1871,28.2021,368500.0
2012-10-19 13:30:00,37.52,37.53,37.44,37.45,502700.0,28.2096,28.2172,28.1495,28.157,502700.0
2012-10-19 13:40:00,37.44,37.45,37.3,37.33,554800.0,28.1495,28.157,28.0442,28.0668,554800.0
2012-10-19 13:50:00,37.32,37.42,37.3,37.35,581700.0,28.0593,28.1345,28.0442,28.0818,581700.0
2012-10-19 14:00:00,37.36,37.45,37.36,37.43,434000.0,28.0893,28.157,28.0893,28.142,434000.0
2012-10-19 14:10:00,37.44,37.45,37.34,37.37,431000.0,28.1495,28.157,28.0743,28.0969,431000.0
2012-10-19 14:20:00,37.36,37.38,37.15,37.19,892500.0,28.0893,28.1044,27.9315,27.9615,892500.0
2012-10-19 14:30:00,37.19,37.32,37.18,37.26,970500.0,27.9615,28.0593,27.954,28.0142,970500.0
2012-10-19 14:40:00,37.25,37.26,37.16,37.19,785800.0,28.0066,28.0142,27.939,27.9615,785800.0
2012-10-19 14:50:00,37.19,37.27,37.09,37.27,1054100.0,27.9615,28.0217,27.8863,28.0217,1054100.0
2012-10-19 15:00:00,37.27,37.27,37.12,37.17,711300.0,28.0217,28.0217,27.9089,27.9465,711300.0
2012-10-19 15:10:00,37.17,37.23,37.15,37.17,1692500.0,27.9465,27.9916,27.9315,27.9465,1692500.0
2012-10-19 15:20:00,37.16,37.18,37.11,37.13,2394700.0,27.939,27.954,27.9014,27.9164,2394700.0
2012-10-19 15:30:00,37.13,37.25,37.01,37.22,3330700.0,27.9164,28.0066,27.8262,27.9841,3330700.0
2012-10-19 15:40:00,37.22,37.29,37.19,37.23,1352900.0,27.9841,28.0367,27.9615,27.9916,1352900.0
2012-10-19 15:50:00,37.23,37.25,37.1,37.17,3526600.0,27.9916,28.0066,27.8939,27.9465,3526600.0
2012-10-22 09:30:00,37.2,37.43,37.12,37.27,2269600.0,27.969,28.142,27.9089,28.0217,2269600.0
2012-10-22 09:40:00,37.27,37.45,37.21,37.38,1460100.0,28.0217,28.157,27.9766,28.1044,1460100.0
2012-10-22 09:50:00,37.38,37.64,37.36,37.61,1513300.0,28.1044,28.2999,28.0893,28.2773,1513300.0
2012-10-22 10:00:00,37.61,37.73,37.59,37.73,1749300.0,28.2773,28.3675,28.2623,28.3675,1749300.0
2012-10-22 10:10:00,37.73,37.75,37.52,37.54,1089700.0,28.3675,28.3826,28.2096,28.2247,1089700.0
2012-10-22 10:20:00,37.53,37.66,37.5,37.52,708200.0,28.2172,28.3149,28.1946,28.2096,708200.0
2012-10-22 10:30:00,37.53,37.57,37.42,37.45,778500.0,28.2172,28.2472,28.1345,28.157,778500.0
2012-10-22 10:40:00,37.43,37.5,37.4,37.45,830100.0,28.142,28.1946,28.1194,28.157,830100.0
2012-10-22 10:50:00,37.45,37.55,37.44,37.44,653100.0,28.157,28.2322,28.1495,28.1495,653100.0
2012-10-22 11:00:00,37.44,37.45,37.35,37.39,717300.0,28.1495,28.157,28.0818,28.1119,717300.0
2012-10-22 11:10:00,37.39,37.4,37.09,37.09,1188800.0,28.1119,28.1194,27.8863,27.8863,1188800.0
2012-10-22 11:20:00,37.1,37.22,37.1,37.21,1127900.0,27.8939,27.9841,27.8939,27.9766,1127900.0
2012-10-22 11:30:00,37.21,37.29,37.19,37.27,507900.0,27.9766,28.0367,27.9615,28.0217,507900.0
2012-10-22 11:40:00,37.26,37.43,37.26,37.37,918200.0,28.0142,28.142,28.0142,28.0969,918200.0
2012-10-22 11:50:00,37.38,37.43,37.34,37.38,427300.0,28.1044,28.142,28.0743,28.1044,427300.0
2012-10-22 12:00:00,37.38,37.48,37.31,37.45,458200.0,28.1044,28.1796,28.0517,28.157,458200.0
2012-10-22 12:10:00,37.45,37.46,37.37,37.43,312300.0,28.157,28.1645,28.0969,28.142,312300.0
2012-10-22 12:20:00,37.44,37.49,37.41,37.47,538100.0,28.1495,28.1871,28.1269,28.172,538100.0
2012-10-22 12:30:00,37.47,37.51,37.4,37.46,551800.0,28.172,28.2021,28.1194,28.1645,551800.0
2012-10-22 12:40:00,37.47,37.49,37.43,37.49,234500.0,28.172,28.1871,28.142,28.1871,234500.0
2012-10-22 12:50:00,37.49,37.56,37.48,37.5,580200.0,28.1871,28.2397,28.1796,28.1946,580200.0
2012-10-22 13:00:00,37.51,37.55,37.46,37.47,511900.0,28.2021,28.2322,28.1645,28.172,511900.0
2012-10-22 13:10:00,37.47,37.48,37.37,37.42,762600.0,28.172,28.1796,28.0969,28.1345,762600.0
2012-10-22 13:20:00,37.42,37.45,37.27,37.29,888100.0,28.1345,28.157,28.0217,28.0367,888100.0
2012-10-22 13:30:00,37.29,37.38,37.28,37.33,839000.0,28.0367,28.1044,28.0292,28.0668,839000.0
2012-10-22 13:40:00,37.34,37.39,37.24,37.34,665200.0,28.0743,28.1119,27.9991,28.0743,665200.0
2012-10-22 13:50:00,37.34,37.43,37.32,37.43,582700.0,28.0743,28.142,28.0593,28.142,582700.0
2012-10-22 14:00:00,37.43,37.45,37.34,37.38,500200.0,28.142,28.157,28.0743,28.1044,500200.0
2012-10-22 14:10:00,37.38,37.48,37.34,37.47,675000.0,28.1044,28.1796,28.0743,28.172,675000.0
2012-10-22 14:20:00,37.48,37.48,37.37,37.41,476400.0,28.1796,28.1796,28.0969,28.1269,476400.0
2012-10-22 14:30:00,37.42,37.5,37.38,37.38,587100.0,28.1345,28.1946,28.1044,28.1044,587100.0
2012-10-22 14:40:00,37.38,37.47,37.35,37.36,775700.0,28.1044,28.172,28.0818,28.0893,775700.0
2012-10-22 14:50:00,37.37,37.43,37.36,37.41,633400.0,28.0969,28.142,28.0893,28.1269,633400.0
2012-10-22 15:00:00,37.41,37.43,37.34,37.39,718800.0,28.1269,28.142,28.0743,28.1119,718800.0
2012-10-22 15:10:00,37.38,37.54,37.38,37.48,1050900.0,28.1044,28.2247,28.1044,28.1796,1050900.0
2012-10-22 15:20:00,37.47,37.54,37.41,37.51,814600.0,28.172,28.2247,28.1269,28.2021,814600.0
2012-10-22 15:30:00,37.51,37.6,37.46,37.56,873300.0,28.2021,28.2698,28.1645,28.2397,873300.0
2012-10-22 15:40:00,37.57,37.59,37.49,37.57,901600.0,28.2472,28.2623,28.1871,28.2472,901600.0
2012-10-22 15:50:00,37.57,37.75,37.55,37.72,2098000.0,28.2472,28.3826,28.2322,28.36,2098000.0
2012-10-23 09:30:00,36.98,37.16,36.92,36.96,2796900.0,27.8036,27.939,27.7585,27.7886,2796900.0
2012-10-23 09:40:00,36.95,37.19,36.87,37.11,1930800.0,27.7811,27.9615,27.7209,27.9014,1930800.0
2012-10-23 09:50:00,37.11,37.3,37.09,37.19,1624200.0,27.9014,28.0442,27.8863,27.9615,1624200.0
2012-10-23 10:00:00,37.19,37.26,36.97,37.01,1615800.0,27.9615,28.0142,27.7961,27.8262,1615800.0
2012-10-23 10:10:00,37.01,37.08,36.94,37.04,1602700.0,27.8262,27.8788,27.7736,27.8487,1602700.0
2012-10-23 10:20:00,37.04,37.1,36.95,37.03,1087600.0,27.8487,27.8939,27.7811,27.8412,1087600.0
2012-10-23 10:30:00,37.04,37.04,36.87,36.92,1200300.0,27.8487,27.8487,27.7209,27.7585,1200300.0
2012-10-23 10:40:00,36.93,37.13,36.9,37.08,1155700.0,27.766,27.9164,27.7435,27.8788,1155700.0
2012-10-23 10:50:00,37.08,37.12,37.01,37.04,1066000.0,27.8788,27.9089,27.8262,27.8487,1066000.0
2012-10-23 11:00:00,37.04,37.12,37.01,37.07,897000.0,27.8487,27.9089,27.8262,27.8713,897000.0
2012-10-23 11:10:00,37.07,37.2,37.06,37.18,861200.0,27.8713,27.969,27.8638,27.954,861200.0
2012-10-23 11:20:00,37.19,37.19,37.05,37.06,743500.0,27.9615,27.9615,27.8563,27.8638,743500.0
2012-10-23 11:30:00,37.06,37.06,36.87,36.89,925500.0,27.8638,27.8638,27.7209,27.736,925500.0
2012-10-23 11:40:00,36.89,37.0,36.86,36.95,700100.0,27.736,27.8187,27.7134,27.7811,700100.0
2012-10-23 11:50:00,36.94,37.0,36.94,37.0,469500.0,27.7736,27.8187,27.7736,27.8187,469500.0
2012-10-23 12:00:00,37.0,37.02,36.94,36.97,419000.0,27.8187,27.8337,27.7736,27.7961,419000.0
2012-10-23 12:10:00,36.97,37.03,36.92,36.99,589700.0,27.7961,27.8412,27.7585,27.8112,589700.0
2012-10-23 12:20:00,36.99,37.0,36.92,36.98,358600.0,27.8112,27.8187,27.7585,27.8036,358600.0
2012-10-23 12:30:00,36.98,37.05,36.98,37.03,429100.0,27.8036,27.8563,27.8036,27.8412,429100.0
2012-10-23 12:40:00,37.03,37.13,37.03,37.09,661100.0,27.8412,27.9164,27.8412,27.8863,661100.0
2012-10-23 12:50:00,37.09,37.09,37.0,37.03,291000.0,27.8863,27.8863,27.8187,27.8412,291000.0
2012-10-23 13:00:00,37.03,37.04,36.96,37.0,405700.0,27.8412,27.8487,27.7886,27.8187,405700.0
2012-10-23 13:10:00,37.01,37.04,36.91,36.93,575500.0,27.8262,27.8487,27.751,27.766,575500.0
2012-10-23 13:20:00,36.92,36.97,36.89,36.91,437400.0,27.7585,27.7961,27.736,27.751,437400.0
2012-10-23 13:30:00,36.9,36.94,36.89,36.91,435800.0,27.7435,27.7736,27.736,27.751,435800.0
2012-10-23 13:40:00,36.92,36.93,36.81,36.84,543100.0,27.7585,27.766,27.6758,27.6984,543100.0
2012-10-23 13:50:00,36.85,36.99,36.8,36.93,948000.0,27.7059,27.8112,27.6683,27.766,948000.0
2012-10-23 14:00:00,36.94,37.05,36.88,36.91,679800.0,27.7736,27.8563,27.7285,27.751,679800.0
2012-10-23 14:10:00,36.9,36.95,36.8,36.92,655900.0,27.7435,27.7811,27.6683,27.7585,655900.0
2012-10-23 14:20:00,36.91,37.03,36.87,36.97,560700.0,27.751,27.8412,27.7209,27.7961,560700.0
2012-10-23 14:30:00,36.97,37.05,36.91,37.01,593300.0,27.7961,27.8563,27.751,27.8262,593300.0
2012-10-23 14:40:00,37.01,37.08,37.0,37.06,613900.0,27.8262,27.8788,27.8187,27.8638,613900.0
2012-10-23 14:50:00,37.06,37.08,36.98,37.08,478300.0,27.8638,27.8788,27.8036,27.8788,478300.0
2012-10-23 15:00:00,37.08,37.14,36.99,37.04,873200.0,27.8788,27.9239,27.8112,27.8487,873200.0
2012-10-23 15:10:00,37.03,37.06,36.97,37.06,637100.0,27.8412,27.8638,27.7961,27.8638,637100.0
2012-10-23 15:20:00,37.05,37.09,36.96,36.96,603000.0,27.8563,27.8863,27.7886,27.7886,603000.0
2012-10-23 15:30:00,36.96,37.01,36.88,36.89,825900.0,27.7886,27.8262,27.7285,27.736,825900.0
2012-10-23 15:40:00,36.89,36.92,36.83,36.84,959400.0,27.736,27.7585,27.6909,27.6984,959400.0
2012-10-23 15:50:00,36.83,36.95,36.83,36.88,1721600.0,27.6909,27.7811,27.6909,27.7285,1721600.0
2012-10-24 09:30:00,37.27,37.35,37.13,37.16,1984500.0,28.0217,28.0818,27.9164,27.939,1984500.0
2012-10-24 09:40:00,37.15,37.18,37.07,37.12,876000.0,27.9315,27.954,27.8713,27.9089,876000.0
2012-10-24 09:50:00,37.11,37.18,37.02,37.12,1067800.0,27.9014,27.954,27.8337,27.9089,1067800.0
2012-10-24 10:00:00,37.12,37.17,37.03,37.05,1177500.0,27.9089,27.9465,27.8412,27.8563,1177500.0
2012-10-24 10:10:00,37.05,37.17,37.03,37.13,777900.0,27.8563,27.9465,27.8412,27.9164,777900.0
2012-10-24 10:20:00,37.14,37.26,37.11,37.15,1406100.0,27.9239,28.0142,27.9014,27.9315,1406100.0
2012-10-24 10:30:00,37.15,37.32,37.11,37.24,1018600.0,27.9315,28.0593,27.9014,27.9991,1018600.0
2012-10-24 10:40:00,37.25,37.37,37.24,37.34,788700.0,28.0066,28.0969,27.9991,28.0743,788700.0
2012-10-24 10:50:00,37.34,37.37,37.27,37.34,562500.0,28.0743,28.0969,28.0217,28.0743,562500.0
2012-10-24 11:00:00,37.34,37.47,37.34,37.41,916800.0,28.0743,28.172,28.0743,28.1269,916800.0
2012-10-24 11:10:00,37.4,37.5,37.38,37.46,979600.0,28.1194,28.1946,28.1044,28.1645,979600.0
2012-10-24 11:20:00,37.47,37.56,37.42,37.54,1120100.0,28.172,28.2397,28.1345,28.2247,1120100.0
2012-10-24 11:30:00,37.54,37.58,37.46,37.46,776900.0,28.2247,28.2548,28.1645,28.1645,776900.0
2012-10-24 11:40:00,37.47,37.5,37.36,37.38,569700.0,28.172,28.1946,28.0893,28.1044,569700.0
2012-10-24 11:50:00,37.38,37.5,37.36,37.38,656000.0,28.1044,28.1946,28.0893,28.1044,656000.0
2012-10-24 12:00:00,37.38,37.41,37.32,37.34,500500.0,28.1044,28.1269,28.0593,28.0743,500500.0
2012-10-24 12:10:00,37.33,37.45,37.33,37.41,324300.0,28.0668,28.157,28.0668,28.1269,324300.0
2012-10-24 12:20:00,37.41,37.42,37.34,37.38,308200.0,28.1269,28.1345,28.0743,28.1044,308200.0
2012-10-24 12:30:00,37.38,37.5,37.38,37.47,532800.0,28.1044,28.1946,28.1044,28.172,532800.0
2012-10-24 12:40:00,37.47,37.5,37.44,37.46,431200.0,28.172,28.1946,28.1495,28.1645,431200.0
2012-10-24 12:50:00,37.46,37.5,37.46,37.5,231800.0,28.1645,28.1946,28.1645,28.1946,231800.0
2012-10-24 13:00:00,37.5,37.5,37.44,37.45,241000.0,28.1946,28.1946,28.1495,28.157,241000.0
2012-10-24 13:10:00,37.44,37.45,37.35,37.36,535700.0,28.1495,28.157,28.0818,28.0893,535700.0
2012-10-24 13:20:00,37.36,37.4,37.33,37.4,404700.0,28.0893,28.1194,28.0668,28.1194,404700.0
2012-10-24 13:30:00,37.39,37.41,37.33,37.41,393100.0,28.1119,28.1269,28.0668,28.1269,393100.0
2012-10-24 13:40:00,37.41,37.46,37.39,37.45,272000.0,28.1269,28.1645,28.1119,28.157,272000.0
2012-10-24 13:50:00,37.45,37.54,37.44,37.5,890100.0,28.157,28.2247,28.1495,28.1946,890100.0
2012-10-24 14:00:00,37.5,37.65,37.49,37.63,1872500.0,28.1946,28.3074,28.1871,28.2923,1872500.0
2012-10-24 14:10:00,37.63,37.7,37.5,37.56,1872600.0,28.2923,28.345,28.1946,28.2397,1872600.0
2012-10-24 14:20:00,37.56,37.69,37.49,37.6,964900.0,28.2397,28.3375,28.1871,28.2698,964900.0
2012-10-24 14:30:00,37.61,37.64,37.46,37.47,801100.0,28.2773,28.2999,28.1645,28.172,801100.0
2012-10-24 14:40:00,37.47,37.51,37.35,37.42,1105600.0,28.172,28.2021,28.0818,28.1345,1105600.0
2012-10-24 14:50:00,37.43,37.44,37.29,37.33,1124900.0,28.142,28.1495,28.0367,28.0668,1124900.0
2012-10-24 15:00:00,37.33,37.39,37.22,37.32,990700.0,28.0668,28.1119,27.9841,28.0593,990700.0
2012-10-24 15:10:00,37.32,37.34,37.19,37.22,850900.0,28.0593,28.0743,27.9615,27.9841,850900.0
2012-10-24 15:20:00,37.21,37.33,37.13,37.33,1102600.0,27.9766,28.0668,27.9164,28.0668,1102600.0
2012-10-24 15:30:00,37.33,37.34,37.26,37.28,1140700.0,28.0668,28.0743,28.0142,28.0292,1140700.0
2012-10-24 15:40:00,37.29,37.33,37.2,37.2,1064700.0,28.0367,28.0668,27.969,27.969,1064700.0
2012-10-24 15:50:00,37.21,37.32,37.17,37.3,1887500.0,27.9766,28.0593,27.9465,28.0442,1887500.0
2012-10-25 09:30:00,37.72,37.84,37.51,37.56,1379400.0,28.36,28.4502,28.2021,28.2397,1379400.0
2012-10-25 09:40:00,37.58,37.67,37.53,37.57,857300.0,28.2548,28.3224,28.2172,28.2472,857300.0
2012-10-25 09:50:00,37.56,37.74,37.54,37.73,1022000.0,28.2397,28.375,28.2247,28.3675,1022000.0
2012-10-25 10:00:00,37.73,37.73,37.55,37.59,2032600.0,28.3675,28.3675,28.2322,28.2623,2032600.0
2012-10-25 10:10:00,37.59,37.68,37.59,37.63,779300.0,28.2623,28.3299,28.2623,28.2923,779300.0
2012-10-25 10:20:00,37.63,37.64,37.51,37.54,1379100.0,28.2923,28.2999,28.2021,28.2247,1379100.0
2012-10-25 10:30:00,37.53,37.53,37.43,37.45,665700.0,28.2172,28.2172,28.142,28.157,665700.0
2012-10-25 10:40:00,37.45,37.47,37.32,37.32,961800.0,28.157,28.172,28.0593,28.0593,961800.0
2012-10-25 10:50:00,37.32,37.41,37.28,37.41,1087700.0,28.0593,28.1269,28.0292,28.1269,1087700.0
2012-10-25 11:00:00,37.4,37.47,37.36,37.46,767800.0,28.1194,28.172,28.0893,28.1645,767800.0
2012-10-25 11:10:00,37.46,37.47,37.37,37.38,532300.0,28.1645,28.172,28.0969,28.1044,532300.0
2012-10-25 11:20:00,37.38,37.38,37.13,37.18,1142500.0,28.1044,28.1044,27.9164,27.954,1142500.0
2012-10-25 11:30:00,37.19,37.22,37.02,37.02,879300.0,27.9615,27.9841,27.8337,27.8337,879300.0
2012-10-25 11:40:00,37.03,37.1,37.0,37.01,1137300.0,27.8412,27.8939,27.8187,27.8262,1137300.0
2012-10-25 11:50:00,37.01,37.03,36.95,37.02,1547300.0,27.8262,27.8412,27.7811,27.8337,1547300.0
2012-10-25 12:00:00,37.03,37.04,36.93,37.0,589400.0,27.8412,27.8487,27.766,27.8187,589400.0
2012-10-25 12:10:00,37.01,37.01,36.9,36.91,441800.0,27.8262,27.8262,27.7435,27.751,441800.0
2012-10-25 12:20:00,36.92,36.99,36.9,36.95,431700.0,27.7585,27.8112,27.7435,27.7811,431700.0
2012-10-25 12:30:00,36.95,37.02,36.9,37.01,463100.0,27.7811,27.8337,27.7435,27.8262,463100.0
2012-10-25 12:40:00,37.01,37.2,36.98,37.18,882600.0,27.8262,27.969,27.8036,27.954,882600.0
2012-10-25 12:50:00,37.19,37.28,37.13,37.26,699000.0,27.9615,28.0292,27.9164,28.0142,699000.0
2012-10-25 13:00:00,37.25,37.3,37.23,37.27,581900.0,28.0066,28.0442,27.9916,28.0217,581900.0
2012-10-25 13:10:00,37.27,37.33,37.23,37.24,524800.0,28.0217,28.0668,27.9916,27.9991,524800.0
2012-10-25 13:20:00,37.24,37.32,37.21,37.3,967700.0,27.9991,28.0593,27.9766,28.0442,967700.0
2012-10-25 13:30:00,37.3,37.38,37.24,37.34,1040500.0,28.0442,28.1044,27.9991,28.0743,1040500.0
2012-10-25 13:40:00,37.34,37.43,37.31,37.37,771400.0,28.0743,28.142,28.0517,28.0969,771400.0
2012-10-25 13:50:00,37.37,37.38,37.3,37.37,402500.0,28.0969,28.1044,28.0442,28.0969,402500.0
2012-10-25 14:00:00,37.38,37.38,37.26,37.26,440800.0,28.1044,28.1044,28.0142,28.0142,440800.0
2012-10-25 14:10:00,37.26,37.3,37.22,37.26,526000.0,28.0142,28.0442,27.9841,28.0142,526000.0
2012-10-25 14:20:00,37.27,37.34,37.23,37.29,453400.0,28.0217,28.0743,27.9916,28.0367,453400.0
2012-10-25 14:30:00,37.28,37.32,37.27,37.28,248500.0,28.0292,28.0593,28.0217,28.0292,248500.0
2012-10-25 14:40:00,37.28,37.36,37.28,37.33,487600.0,28.0292,28.0893,28.0292,28.0668,487600.0
2012-10-25 14:50:00,37.32,37.33,37.25,37.25,498400.0,28.0593,28.0668,28.0066,28.0066,498400.0
2012-10-25 15:00:00,37.25,37.28,37.21,37.24,609900.0,28.0066,28.0292,27.9766,27.9991,609900.0
2012-10-25 15:10:00,37.25,37.3,37.23,37.25,545100.0,28.0066,28.0442,27.9916,28.0066,545100.0
2012-10-25 15:20:00,37.24,37.32,37.22,37.29,578900.0,27.9991,28.0593,27.9841,28.0367,578900.0
2012-10-25 15:30:00,37.29,37.38,37.27,37.37,658400.0,28.0367,28.1044,28.0217,28.0969,658400.0
2012-10-25 15:40:00,37.38,37.38,37.26,37.27,535800.0,28.1044,28.1044,28.0142,28.0217,535800.0
2012-10-25 15:50:00,37.27,37.43,37.27,37.42,1375100.0,28.0217,28.142,28.0217,28.1345,1375100.0
2012-10-26 09:30:00,37.13,37.29,37.07,37.22,1371900.0,27.9164,28.0367,27.8713,27.9841,1371900.0
2012-10-26 09:40:00,37.23,37.31,36.97,37.07,1342300.0,27.9916,28.0517,27.7961,27.8713,1342300.0
2012-10-26 09:50:00,37.07,37.09,36.62,36.63,2736800.0,27.8713,27.8863,27.533,27.5405,2736800.0
2012-10-26 10:00:00,36.63,36.81,36.48,36.78,2365400.0,27.5405,27.6758,27.4277,27.6533,2365400.0
2012-10-26 10:10:00,36.78,36.85,36.7,36.75,1765300.0,27.6533,27.7059,27.5931,27.6307,1765300.0
2012-10-26 10:20:00,36.75,36.8,36.62,36.62,970300.0,27.6307,27.6683,27.533,27.533,970300.0
2012-10-26 10:30:00,36.62,36.72,36.6,36.68,1130000.0,27.533,27.6082,27.5179,27.5781,1130000.0
2012-10-26 10:40:00,36.68,36.82,36.66,36.71,1386200.0,27.5781,27.6833,27.563,27.6006,1386200.0
2012-10-26 10:50:00,36.71,36.74,36.52,36.54,1483600.0,27.6006,27.6232,27.4578,27.4728,1483600.0
2012-10-26 11:00:00,36.53,36.59,36.52,36.53,855600.0,27.4653,27.5104,27.4578,27.4653,855600.0
2012-10-26 11:10:00,36.53,36.64,36.52,36.63,703500.0,27.4653,27.548,27.4578,27.5405,703500.0
2012-10-26 11:20:00,36.63,36.68,36.54,36.68,608100.0,27.5405,27.5781,27.4728,27.5781,608100.0
2012-10-26 11:30:00,36.67,36.76,36.62,36.66,683200.0,27.5706,27.6382,27.533,27.563,683200.0
2012-10-26 11:40:00,36.67,36.67,36.55,36.57,533900.0,27.5706,27.5706,27.4803,27.4954,533900.0
2012-10-26 11:50:00,36.58,36.62,36.52,36.59,539400.0,27.5029,27.533,27.4578,27.5104,539400.0
2012-10-26 12:00:00,36.58,36.59,36.5,36.57,650400.0,27.5029,27.5104,27.4427,27.4954,650400.0
2012-10-26 12:10:00,36.56,36.61,36.52,36.53,627700.0,27.4879,27.5254,27.4578,27.4653,627700.0
2012-10-26 12:20:00,36.53,36.64,36.53,36.64,504700.0,27.4653,27.548,27.4653,27.548,504700.0
2012-10-26 12:30:00,36.64,36.66,36.53,36.61,604600.0,27.548,27.563,27.4653,27.5254,604600.0
2012-10-26 12:40:00,36.61,36.69,36.58,36.6,524300.0,27.5254,27.5856,27.5029,27.5179,524300.0
2012-10-26 12:50:00,36.62,36.75,36.6,36.74,490700.0,27.533,27.6307,27.5179,27.6232,490700.0
2012-10-26 13:00:00,36.74,36.75,36.69,36.71,290700.0,27.6232,27.6307,27.5856,27.6006,290700.0
2012-10-26 13:10:00,36.71,36.72,36.65,36.67,330100.0,27.6006,27.6082,27.5555,27.5706,330100.0
2012-10-26 13:20:00,36.67,36.74,36.63,36.74,315800.0,27.5706,27.6232,27.5405,27.6232,315800.0
2012-10-26 13:30:00,36.73,36.85,36.7,36.8,834100.0,27.6157,27.7059,27.5931,27.6683,834100.0
2012-10-26 13:40:00,36.8,36.8,36.73,36.76,474800.0,27.6683,27.6683,27.6157,27.6382,474800.0
2012-10-26 13:50:00,36.76,36.79,36.71,36.71,434300.0,27.6382,27.6608,27.6006,27.6006,434300.0
2012-10-26 14:00:00,36.72,36.74,36.65,36.71,537900.0,27.6082,27.6232,27.5555,27.6006,537900.0
2012-10-26 14:10:00,36.71,36.75,36.65,36.68,428800.0,27.6006,27.6307,27.5555,27.5781,428800.0
2012-10-26 14:20:00,36.69,36.73,36.67,36.7,412800.0,27.5856,27.6157,27.5706,27.5931,412800.0
2012-10-26 14:30:00,36.7,36.84,36.68,36.77,671100.0,27.5931,27.6984,27.5781,27.6457,671100.0
2012-10-26 14:40:00,36.77,36.78,36.66,36.67,435700.0,27.6457,27.6533,27.563,27.5706,435700.0
2012-10-26 14:50:00,36.68,36.8,36.68,36.75,275600.0,27.5781,27.6683,27.5781,27.6307,275600.0
2012-10-26 15:00:00,36.74,36.79,36.72,36.75,404600.0,27.6232,27.6608,27.6082,27.6307,404600.0
2012-10-26 15:10:00,36.76,36.88,36.73,36.78,976900.0,27.6382,27.7285,27.6157,27.6533,976900.0
2012-10-26 15:20:00,36.77,36.87,36.74,36.75,882900.0,27.6457,27.7209,27.6232,27.6307,882900.0
2012-10-26 15:30:00,36.75,36.8,36.71,36.73,1267200.0,27.6307,27.6683,27.6006,27.6157,1267200.0
2012-10-26 15:40:00,36.73,36.75,36.61,36.62,1306200.0,27.6157,27.6307,27.5254,27.533,1306200.0
2012-10-26 15:50:00,36.62,36.74,36.6,36.61,2421900.0,27.533,27.6232,27.5179,27.5254,2421900.0
2012-10-31 09:30:00,37.0,37.04,36.87,36.92,1472300.0,27.8187,27.8487,27.7209,27.7585,1472300.0
2012-10-31 09:40:00,36.92,37.02,36.74,37.02,923900.0,27.7585,27.8337,27.6232,27.8337,923900.0
2012-10-31 09:50:00,37.02,37.09,36.95,37.07,808200.0,27.8337,27.8863,27.7811,27.8713,808200.0
2012-10-31 10:00:00,37.06,37.2,37.01,37.16,803700.0,27.8638,27.969,27.8262,27.939,803700.0
2012-10-31 10:10:00,37.16,37.18,37.0,37.04,1004000.0,27.939,27.954,27.8187,27.8487,1004000.0
2012-10-31 10:20:00,37.05,37.19,37.04,37.19,577800.0,27.8563,27.9615,27.8487,27.9615,577800.0
2012-10-31 10:30:00,37.19,37.2,37.06,37.08,758900.0,27.9615,27.969,27.8638,27.8788,758900.0
2012-10-31 10:40:00,37.08,37.14,36.96,37.01,1901600.0,27.8788,27.9239,27.7886,27.8262,1901600.0
2012-10-31 10:50:00,37.0,37.04,36.92,36.95,650100.0,27.8187,27.8487,27.7585,27.7811,650100.0
2012-10-31 11:00:00,36.95,36.97,36.86,36.9,846100.0,27.7811,27.7961,27.7134,27.7435,846100.0
2012-10-31 11:10:00,36.9,37.06,36.89,37.04,670000.0,27.7435,27.8638,27.736,27.8487,670000.0
2012-10-31 11:20:00,37.04,37.04,36.97,37.0,531700.0,27.8487,27.8487,27.7961,27.8187,531700.0
2012-10-31 11:30:00,37.0,37.1,36.99,37.06,528500.0,27.8187,27.8939,27.8112,27.8638,528500.0
2012-10-31 11:40:00,37.05,37.1,37.01,37.01,612400.0,27.8563,27.8939,27.8262,27.8262,612400.0
2012-10-31 11:50:00,37.02,37.08,36.98,37.05,352000.0,27.8337,27.8788,27.8036,27.8563,352000.0
2012-10-31 12:00:00,37.04,37.05,37.0,37.0,354700.0,27.8487,27.8563,27.8187,27.8187,354700.0
2012-10-31 12:10:00,37.01,37.03,36.92,36.99,532500.0,27.8262,27.8412,27.7585,27.8112,532500.0
2012-10-31 12:20:00,36.98,37.06,36.95,36.98,511900.0,27.8036,27.8638,27.7811,27.8036,511900.0
2012-10-31 12:30:00,36.98,37.05,36.89,36.99,768600.0,27.8036,27.8563,27.736,27.8112,768600.0
2012-10-31 12:40:00,37.0,37.05,36.96,37.05,364400.0,27.8187,27.8563,27.7886,27.8563,364400.0
2012-10-31 12:50:00,37.05,37.15,37.03,37.13,435100.0,27.8563,27.9315,27.8412,27.9164,435100.0
2012-10-31 13:00:00,37.13,37.19,37.07,37.07,504000.0,27.9164,27.9615,27.8713,27.8713,504000.0
2012-10-31 13:10:00,37.08,37.18,37.07,37.17,283800.0,27.8788,27.954,27.8713,27.9465,283800.0
2012-10-31 13:20:00,37.17,37.19,37.15,37.19,306100.0,27.9465,27.9615,27.9315,27.9615,306100.0
2012-10-31 13:30:00,37.19,37.25,37.14,37.23,516100.0,27.9615,28.0066,27.9239,27.9916,516100.0
2012-10-31 13:40:00,37.22,37.25,37.15,37.16,660000.0,27.9841,28.0066,27.9315,27.939,660000.0
2012-10-31 13:50:00,37.16,37.25,37.15,37.24,492800.0,27.939,28.0066,27.9315,27.9991,492800.0
2012-10-31 14:00:00,37.23,37.25,37.19,37.23,450900.0,27.9916,28.0066,27.9615,27.9916,450900.0
2012-10-31 14:10:00,37.23,37.29,37.21,37.28,460900.0,27.9916,28.0367,27.9766,28.0292,460900.0
2012-10-31 14:20:00,37.28,37.3,37.24,37.25,558200.0,28.0292,28.0442,27.9991,28.0066,558200.0
2012-10-31 14:30:00,37.26,37.3,37.25,37.29,356500.0,28.0142,28.0442,28.0066,28.0367,356500.0
2012-10-31 14:40:00,37.29,37.3,37.25,37.28,415300.0,28.0367,28.0442,28.0066,28.0292,415300.0
2012-10-31 14:50:00,37.29,37.35,37.25,37.32,642200.0,28.0367,28.0818,28.0066,28.0593,642200.0
2012-10-31 15:00:00,37.33,37.35,37.23,37.35,589700.0,28.0668,28.0818,27.9916,28.0818,589700.0
2012-10-31 15:10:00,37.34,37.47,37.32,37.42,1004900.0,28.0743,28.172,28.0593,28.1345,1004900.0
2012-10-31 15:20:00,37.43,37.47,37.42,37.42,734200.0,28.142,28.172,28.1345,28.1345,734200.0
2012-10-31 15:30:00,37.42,37.47,37.42,37.43,1179000.0,28.1345,28.172,28.1345,28.142,1179000.0
2012-10-31 15:40:00,37.43,37.47,37.4,37.45,1137400.0,28.142,28.172,28.1194,28.157,1137400.0
2012-10-31 15:50:00,37.44,37.48,37.39,37.4,2542600.0,28.1495,28.1796,28.1119,28.1194,2542600.0
2012-11-01 09:30:00,37.57,37.7,37.35,37.65,1721300.0,28.2547,28.3524,28.0892,28.3148,1721300.0
2012-11-01 09:40:00,37.65,37.69,37.41,37.62,747000.0,28.3148,28.3449,28.1343,28.2923,747000.0
2012-11-01 09:50:00,37.62,37.68,37.57,37.62,693100.0,28.2923,28.3374,28.2547,28.2923,693100.0
2012-11-01 10:00:00,37.62,37.88,37.62,37.75,1556400.0,28.2923,28.4878,28.2923,28.39,1556400.0
2012-11-01 10:10:00,37.74,37.78,37.71,37.76,1085300.0,28.3825,28.4126,28.36,28.3976,1085300.0
2012-11-01 10:20:00,37.75,37.83,37.7,37.71,637300.0,28.39,28.4502,28.3524,28.36,637300.0
2012-11-01 10:30:00,37.72,37.85,37.7,37.85,738400.0,28.3675,28.4653,28.3524,28.4653,738400.0
2012-11-01 10:40:00,37.85,37.94,37.84,37.91,1006500.0,28.4653,28.5329,28.4577,28.5104,1006500.0
2012-11-01 10:50:00,37.91,37.92,37.78,37.81,780300.0,28.5104,28.5179,28.4126,28.4352,780300.0
2012-11-01 11:00:00,37.81,37.9,37.75,37.9,552700.0,28.4352,28.5029,28.39,28.5029,552700.0
2012-11-01 11:10:00,37.89,37.9,37.81,37.81,438000.0,28.4953,28.5029,28.4352,28.4352,438000.0
2012-11-01 11:20:00,37.82,37.88,37.79,37.87,435600.0,28.4427,28.4878,28.4201,28.4803,435600.0
2012-11-01 11:30:00,37.88,37.9,37.87,37.89,288000.0,28.4878,28.5029,28.4803,28.4953,288000.0
2012-11-01 11:40:00,37.9,37.91,37.86,37.89,571600.0,28.5029,28.5104,28.4728,28.4953,571600.0
2012-11-01 11:50:00,37.9,37.9,37.85,37.88,228900.0,28.5029,28.5029,28.4653,28.4878,228900.0
2012-11-01 12:00:00,37.88,37.91,37.86,37.87,271800.0,28.4878,28.5104,28.4728,28.4803,271800.0
2012-11-01 12:10:00,37.87,37.94,37.84,37.92,446200.0,28.4803,28.5329,28.4577,28.5179,446200.0
2012-11-01 12:20:00,37.93,37.93,37.87,37.92,260400.0,28.5254,28.5254,28.4803,28.5179,260400.0
2012-11-01 12:30:00,37.93,37.94,37.89,37.91,244100.0,28.5254,28.5329,28.4953,28.5104,244100.0
2012-11-01 12:40:00,37.91,37.92,37.86,37.88,239900.0,28.5104,28.5179,28.4728,28.4878,239900.0
2012-11-01 12:50:00,37.88,37.91,37.85,37.89,199800.0,28.4878,28.5104,28.4653,28.4953,199800.0
2012-11-01 13:00:00,37.89,37.9,37.85,37.9,177400.0,28.4953,28.5029,28.4653,28.5029,177400.0
2012-11-01 13:10:00,37.89,37.94,37.87,37.91,224500.0,28.4953,28.5329,28.4803,28.5104,224500.0
2012-11-01 13:20:00,37.92,37.93,37.87,37.9,177300.0,28.5179,28.5254,28.4803,28.5029,177300.0
2012-11-01 13:30:00,37.91,37.94,37.89,37.93,213700.0,28.5104,28.5329,28.4953,28.5254,213700.0
2012-11-01 13:40:00,37.92,37.94,37.91,37.93,221200.0,28.5179,28.5329,28.5104,28.5254,221200.0
2012-11-01 13:50:00,37.93,37.95,37.9,37.91,195700.0,28.5254,28.5405,28.5029,28.5104,195700.0
2012-11-01 14:00:00,37.91,37.93,37.87,37.89,239100.0,28.5104,28.5254,28.4803,28.4953,239100.0
2012-11-01 14:10:00,37.9,37.96,37.88,37.93,257400.0,28.5029,28.548,28.4878,28.5254,257400.0
2012-11-01 14:20:00,37.93,38.0,37.93,37.94,513200.0,28.5254,28.5781,28.5254,28.5329,513200.0
2012-11-01 14:30:00,37.95,37.95,37.91,37.95,355200.0,28.5405,28.5405,28.5104,28.5405,355200.0
2012-11-01 14:40:00,37.95,37.96,37.91,37.94,297500.0,28.5405,28.548,28.5104,28.5329,297500.0
2012-11-01 14:50:00,37.95,37.98,37.92,37.93,362400.0,28.5405,28.563,28.5179,28.5254,362400.0
2012-11-01 15:00:00,37.93,37.95,37.91,37.95,253100.0,28.5254,28.5405,28.5104,28.5405,253100.0
2012-11-01 15:10:00,37.94,37.97,37.92,37.97,267200.0,28.5329,28.5555,28.5179,28.5555,267200.0
2012-11-01 15:20:00,37.97,37.98,37.92,37.95,459100.0,28.5555,28.563,28.5179,28.5405,459100.0
2012-11-01 15:30:00,37.95,37.97,37.9,37.9,534600.0,28.5405,28.5555,28.5029,28.5029,534600.0
2012-11-01 15:40:00,37.9,37.93,37.87,37.91,1175200.0,28.5029,28.5254,28.4803,28.5104,1175200.0
2012-11-01 15:50:00,37.9,37.99,37.9,37.97,2252600.0,28.5029,28.5705,28.5029,28.5555,2252600.0
2012-11-02 09:30:00,38.12,38.16,37.74,37.91,1971000.0,28.6683,28.6984,28.3825,28.5104,1971000.0
2012-11-02 09:40:00,37.92,38.0,37.73,37.74,1179400.0,28.5179,28.5781,28.375,28.3825,1179400.0
2012-11-02 09:50:00,37.74,37.91,37.72,37.84,801900.0,28.3825,28.5104,28.3675,28.4577,801900.0
2012-11-02 10:00:00,37.84,37.87,37.72,37.73,893600.0,28.4577,28.4803,28.3675,28.375,893600.0
2012-11-02 10:10:00,37.73,37.79,37.66,37.74,768200.0,28.375,28.4201,28.3224,28.3825,768200.0
2012-11-02 10:20:00,37.74,37.79,37.63,37.75,907100.0,28.3825,28.4201,28.2998,28.39,907100.0
2012-11-02 10:30:00,37.75,37.87,37.74,37.78,504200.0,28.39,28.4803,28.3825,28.4126,504200.0
2012-11-02 10:40:00,37.78,37.83,37.68,37.82,759400.0,28.4126,28.4502,28.3374,28.4427,759400.0
2012-11-02 10:50:00,37.81,37.81,37.66,37.68,554400.0,28.4352,28.4352,28.3224,28.3374,554400.0
2012-11-02 11:00:00,37.68,37.77,37.61,37.74,632800.0,28.3374,28.4051,28.2848,28.3825,632800.0
2012-11-02 11:10:00,37.74,37.8,37.71,37.8,405600.0,28.3825,28.4276,28.36,28.4276,405600.0
2012-11-02 11:20:00,37.8,37.88,37.78,37.86,619000.0,28.4276,28.4878,28.4126,28.4728,619000.0
2012-11-02 11:30:00,37.85,37.91,37.79,37.88,443900.0,28.4653,28.5104,28.4201,28.4878,443900.0
2012-11-02 11:40:00,37.88,37.91,37.77,37.79,392200.0,28.4878,28.5104,28.4051,28.4201,392200.0
2012-11-02 11:50:00,37.8,37.88,37.8,37.84,271700.0,28.4276,28.4878,28.4276,28.4577,271700.0
2012-11-02 12:00:00,37.84,37.87,37.82,37.84,248200.0,28.4577,28.4803,28.4427,28.4577,248200.0
2012-11-02 12:10:00,37.85,37.91,37.84,37.91,395800.0,28.4653,28.5104,28.4577,28.5104,395800.0
2012-11-02 12:20:00,37.91,37.98,37.9,37.94,382000.0,28.5104,28.563,28.5029,28.5329,382000.0
2012-11-02 12:30:00,37.94,37.95,37.91,37.93,369500.0,28.5329,28.5405,28.5104,28.5254,369500.0
2012-11-02 12:40:00,37.93,37.97,37.92,37.95,227500.0,28.5254,28.5555,28.5179,28.5405,227500.0
2012-11-02 12:50:00,37.94,37.95,37.88,37.91,240000.0,28.5329,28.5405,28.4878,28.5104,240000.0
2012-11-02 13:00:00,37.9,37.92,37.87,37.9,220800.0,28.5029,28.5179,28.4803,28.5029,220800.0
2012-11-02 13:10:00,37.9,37.92,37.88,37.91,818600.0,28.5029,28.5179,28.4878,28.5104,818600.0
2012-11-02 13:20:00,37.9,37.91,37.84,37.85,206600.0,28.5029,28.5104,28.4577,28.4653,206600.0
2012-11-02 13:30:00,37.85,37.95,37.84,37.9,359600.0,28.4653,28.5405,28.4577,28.5029,359600.0
2012-11-02 13:40:00,37.9,37.94,37.88,37.91,232200.0,28.5029,28.5329,28.4878,28.5104,232200.0
2012-11-02 13:50:00,37.91,37.91,37.78,37.81,387500.0,28.5104,28.5104,28.4126,28.4352,387500.0
2012-11-02 14:00:00,37.82,37.82,37.72,37.78,491600.0,28.4427,28.4427,28.3675,28.4126,491600.0
2012-11-02 14:10:00,37.78,37.8,37.75,37.78,184900.0,28.4126,28.4276,28.39,28.4126,184900.0
2012-11-02 14:20:00,37.77,37.85,37.76,37.85,248400.0,28.4051,28.4653,28.3976,28.4653,248400.0
2012-11-02 14:30:00,37.85,37.85,37.68,37.68,653200.0,28.4653,28.4653,28.3374,28.3374,653200.0
2012-11-02 14:40:00,37.68,37.7,37.63,37.68,637000.0,28.3374,28.3524,28.2998,28.3374,637000.0
2012-11-02 14:50:00,37.68,37.72,37.64,37.7,435700.0,28.3374,28.3675,28.3073,28.3524,435700.0
2012-11-02 15:00:00,37.7,37.75,37.69,37.7,360500.0,28.3524,28.39,28.3449,28.3524,360500.0
2012-11-02 15:10:00,37.69,37.75,37.66,37.71,461900.0,28.3449,28.39,28.3224,28.36,461900.0
2012-11-02 15:20:00,37.72,37.75,37.62,37.65,475800.0,28.3675,28.39,28.2923,28.3148,475800.0
2012-11-02 15:30:00,37.65,37.65,37.55,37.6,726400.0,28.3148,28.3148,28.2396,28.2772,726400.0
2012-11-02 15:40:00,37.6,37.68,37.51,37.59,902800.0,28.2772,28.3374,28.2096,28.2697,902800.0
2012-11-02 15:50:00,37.59,37.66,37.58,37.61,1225000.0,28.2697,28.3224,28.2622,28.2848,1225000.0
2012-11-05 09:30:00,37.29,37.59,37.22,37.43,1637300.0,28.0441,28.2697,27.9915,28.1494,1637300.0
2012-11-05 09:40:00,37.43,37.44,37.16,37.28,1504500.0,28.1494,28.1569,27.9463,28.0366,1504500.0
2012-11-05 09:50:00,37.28,37.28,37.1,37.15,837400.0,28.0366,28.0366,27.9012,27.9388,837400.0
2012-11-05 10:00:00,37.14,37.26,37.08,37.14,914500.0,27.9313,28.0215,27.8862,27.9313,914500.0
2012-11-05 10:10:00,37.13,37.19,37.08,37.15,815000.0,27.9238,27.9689,27.8862,27.9388,815000.0
2012-11-05 10:20:00,37.15,37.29,37.14,37.23,949300.0,27.9388,28.0441,27.9313,27.999,949300.0
2012-11-05 10:30:00,37.23,37.35,37.21,37.32,943500.0,27.999,28.0892,27.9839,28.0667,943500.0
2012-11-05 10:40:00,37.33,37.4,37.31,37.34,523300.0,28.0742,28.1268,28.0591,28.0817,523300.0
2012-11-05 10:50:00,37.34,37.39,37.3,37.39,616400.0,28.0817,28.1193,28.0516,28.1193,616400.0
2012-11-05 11:00:00,37.39,37.45,37.3,37.31,853000.0,28.1193,28.1644,28.0516,28.0591,853000.0
2012-11-05 11:10:00,37.31,37.35,37.26,37.33,547100.0,28.0591,28.0892,28.0215,28.0742,547100.0
2012-11-05 11:20:00,37.33,37.34,37.2,37.22,484400.0,28.0742,28.0817,27.9764,27.9915,484400.0
2012-11-05 11:30:00,37.22,37.22,37.12,37.13,543600.0,27.9915,27.9915,27.9163,27.9238,543600.0
2012-11-05 11:40:00,37.14,37.21,37.13,37.2,476400.0,27.9313,27.9839,27.9238,27.9764,476400.0
2012-11-05 11:50:00,37.2,37.22,37.15,37.18,294600.0,27.9764,27.9915,27.9388,27.9614,294600.0
2012-11-05 12:00:00,37.17,37.19,37.14,37.17,192800.0,27.9539,27.9689,27.9313,27.9539,192800.0
2012-11-05 12:10:00,37.17,37.18,37.12,37.12,248500.0,27.9539,27.9614,27.9163,27.9163,248500.0
2012-11-05 12:20:00,37.12,37.15,37.09,37.1,337900.0,27.9163,27.9388,27.8937,27.9012,337900.0
2012-11-05 12:30:00,37.11,37.15,37.09,37.14,423100.0,27.9087,27.9388,27.8937,27.9313,423100.0
2012-11-05 12:40:00,37.13,37.13,37.0,37.0,878500.0,27.9238,27.9238,27.826,27.826,878500.0
2012-11-05 12:50:00,37.0,37.03,36.96,37.01,753800.0,27.826,27.8486,27.7959,27.8335,753800.0
2012-11-05 13:00:00,37.0,37.04,36.95,37.04,596800.0,27.826,27.8561,27.7884,27.8561,596800.0
2012-11-05 13:10:00,37.03,37.04,36.95,37.0,443000.0,27.8486,27.8561,27.7884,27.826,443000.0
2012-11-05 13:20:00,37.0,37.13,36.98,37.09,561000.0,27.826,27.9238,27.811,27.8937,561000.0
2012-11-05 13:30:00,37.09,37.15,37.06,37.12,323800.0,27.8937,27.9388,27.8711,27.9163,323800.0
2012-11-05 13:40:00,37.12,37.17,37.08,37.14,546400.0,27.9163,27.9539,27.8862,27.9313,546400.0
2012-11-05 13:50:00,37.14,37.17,37.1,37.16,199100.0,27.9313,27.9539,27.9012,27.9463,199100.0
2012-11-05 14:00:00,37.16,37.24,37.15,37.21,276000.0,27.9463,28.0065,27.9388,27.9839,276000.0
2012-11-05 14:10:00,37.21,37.21,37.15,37.2,275500.0,27.9839,27.9839,27.9388,27.9764,275500.0
2012-11-05 14:20:00,37.2,37.2,37.05,37.13,645200.0,27.9764,27.9764,27.8636,27.9238,645200.0
2012-11-05 14:30:00,37.14,37.22,37.14,37.18,345500.0,27.9313,27.9915,27.9313,27.9614,345500.0
2012-11-05 14:40:00,37.19,37.21,37.17,37.17,397300.0,27.9689,27.9839,27.9539,27.9539,397300.0
2012-11-05 14:50:00,37.18,37.21,37.16,37.2,311000.0,27.9614,27.9839,27.9463,27.9764,311000.0
2012-11-05 15:00:00,37.2,37.21,37.16,37.18,534100.0,27.9764,27.9839,27.9463,27.9614,534100.0
2012-11-05 15:10:00,37.18,37.21,37.14,37.2,535100.0,27.9614,27.9839,27.9313,27.9764,535100.0
2012-11-05 15:20:00,37.2,37.25,37.18,37.23,496200.0,27.9764,28.014,27.9614,27.999,496200.0
2012-11-05 15:30:00,37.23,37.3,37.2,37.29,573000.0,27.999,28.0516,27.9764,28.0441,573000.0
2012-11-05 15:40:00,37.29,37.42,37.29,37.36,874900.0,28.0441,28.1419,28.0441,28.0967,874900.0
2012-11-05 15:50:00,37.37,37.4,37.3,37.31,1079300.0,28.1043,28.1268,28.0516,28.0591,1079300.0
2012-11-06 09:30:00,37.45,37.66,37.43,37.63,1804700.0,28.1644,28.3224,28.1494,28.2998,1804700.0
2012-11-06 09:40:00,37.63,37.78,37.63,37.76,1234100.0,28.2998,28.4126,28.2998,28.3976,1234100.0
2012-11-06 09:50:00,37.76,37.8,37.74,37.79,1014200.0,28.3976,28.4276,28.3825,28.4201,1014200.0
2012-11-06 10:00:00,37.79,37.94,37.75,37.92,1224400.0,28.4201,28.5329,28.39,28.5179,1224400.0
2012-11-06 10:10:00,37.92,38.0,37.9,37.98,1151100.0,28.5179,28.5781,28.5029,28.563,1151100.0
2012-11-06 10:20:00,37.98,38.05,37.92,37.95,1315200.0,28.563,28.6157,28.5179,28.5405,1315200.0
2012-11-06 10:30:00,37.95,37.98,37.85,37.97,771800.0,28.5405,28.563,28.4653,28.5555,771800.0
2012-11-06 10:40:00,37.96,38.04,37.95,37.96,809200.0,28.548,28.6081,28.5405,28.548,809200.0
2012-11-06 10:50:00,37.95,38.02,37.95,38.0,776100.0,28.5405,28.5931,28.5405,28.5781,776100.0
2012-11-06 11:00:00,38.01,38.05,37.97,37.99,871300.0,28.5856,28.6157,28.5555,28.5705,871300.0
2012-11-06 11:10:00,37.98,38.09,37.98,38.08,922900.0,28.563,28.6457,28.563,28.6382,922900.0
2012-11-06 11:20:00,38.09,38.14,38.08,38.14,793100.0,28.6457,28.6833,28.6382,28.6833,793100.0
2012-11-06 11:30:00,38.14,38.36,38.13,38.26,1725400.0,28.6833,28.8488,28.6758,28.7736,1725400.0
2012-11-06 11:40:00,38.27,38.3,38.25,38.28,1344600.0,28.7811,28.8037,28.7661,28.7886,1344600.0
2012-11-06 11:50:00,38.27,38.35,38.25,38.35,755200.0,28.7811,28.8413,28.7661,28.8413,755200.0
2012-11-06 12:00:00,38.34,38.43,38.32,38.33,1438900.0,28.8338,28.9014,28.8187,28.8262,1438900.0
2012-11-06 12:10:00,38.34,38.36,38.29,38.34,647500.0,28.8338,28.8488,28.7962,28.8338,647500.0
2012-11-06 12:20:00,38.34,38.4,38.32,38.39,642400.0,28.8338,28.8789,28.8187,28.8714,642400.0
2012-11-06 12:30:00,38.4,38.4,38.35,38.39,436300.0,28.8789,28.8789,28.8413,28.8714,436300.0
2012-11-06 12:40:00,38.39,38.39,38.24,38.25,971000.0,28.8714,28.8714,28.7586,28.7661,971000.0
2012-11-06 12:50:00,38.26,38.31,38.23,38.3,604300.0,28.7736,28.8112,28.751,28.8037,604300.0
2012-11-06 13:00:00,38.3,38.4,38.25,38.39,629800.0,28.8037,28.8789,28.7661,28.8714,629800.0
2012-11-06 13:10:00,38.39,38.4,38.3,38.4,849300.0,28.8714,28.8789,28.8037,28.8789,849300.0
2012-11-06 13:20:00,38.39,38.4,38.36,38.39,835300.0,28.8714,28.8789,28.8488,28.8714,835300.0
2012-11-06 13:30:00,38.39,38.4,38.36,38.37,728300.0,28.8714,28.8789,28.8488,28.8563,728300.0
2012-11-06 13:40:00,38.37,38.4,38.37,38.4,496900.0,28.8563,28.8789,28.8563,28.8789,496900.0
2012-11-06 13:50:00,38.4,38.46,38.38,38.4,990200.0,28.8789,28.924,28.8638,28.8789,990200.0
2012-11-06 14:00:00,38.4,38.45,38.39,38.42,653600.0,28.8789,28.9165,28.8714,28.8939,653600.0
2012-11-06 14:10:00,38.41,38.45,38.39,38.44,591500.0,28.8864,28.9165,28.8714,28.909,591500.0
2012-11-06 14:20:00,38.43,38.47,38.43,38.45,556100.0,28.9014,28.9315,28.9014,28.9165,556100.0
2012-11-06 14:30:00,38.44,38.48,38.43,38.46,597900.0,28.909,28.939,28.9014,28.924,597900.0
2012-11-06 14:40:00,38.46,38.5,38.45,38.45,798900.0,28.924,28.9541,28.9165,28.9165,798900.0
2012-11-06 14:50:00,38.45,38.49,38.39,38.44,828800.0,28.9165,28.9466,28.8714,28.909,828800.0
2012-11-06 15:00:00,38.44,38.45,38.36,38.37,856400.0,28.909,28.9165,28.8488,28.8563,856400.0
2012-11-06 15:10:00,38.37,38.48,38.36,38.47,735400.0,28.8563,28.939,28.8488,28.9315,735400.0
2012-11-06 15:20:00,38.48,38.5,38.38,38.41,1394900.0,28.939,28.9541,28.8638,28.8864,1394900.0
2012-11-06 15:30:00,38.41,38.44,38.39,38.41,955900.0,28.8864,28.909,28.8714,28.8864,955900.0
2012-11-06 15:40:00,38.42,38.45,38.36,38.45,1497100.0,28.8939,28.9165,28.8488,28.9165,1497100.0
2012-11-06 15:50:00,38.45,38.47,38.35,38.46,2594700.0,28.9165,28.9315,28.8413,28.924,2594700.0
2012-11-07 09:30:00,37.62,37.79,37.4,37.48,4262500.0,28.2923,28.4201,28.1268,28.187,4262500.0
2012-11-07 09:40:00,37.47,37.69,37.43,37.58,2280300.0,28.1795,28.3449,28.1494,28.2622,2280300.0
2012-11-07 09:50:00,37.58,37.63,37.41,37.47,2493100.0,28.2622,28.2998,28.1343,28.1795,2493100.0
2012-11-07 10:00:00,37.48,37.48,37.2,37.22,2417100.0,28.187,28.187,27.9764,27.9915,2417100.0
2012-11-07 10:10:00,37.22,37.23,36.87,36.87,3108100.0,27.9915,27.999,27.7282,27.7282,3108100.0
2012-11-07 10:20:00,36.87,36.99,36.77,36.94,3564400.0,27.7282,27.8185,27.653,27.7809,3564400.0
2012-11-07 10:30:00,36.93,37.03,36.9,37.0,1669500.0,27.7734,27.8486,27.7508,27.826,1669500.0
2012-11-07 10:40:00,37.0,37.04,36.83,36.83,1368800.0,27.826,27.8561,27.6982,27.6982,1368800.0
2012-11-07 10:50:00,36.83,36.87,36.61,36.63,1794600.0,27.6982,27.7282,27.5327,27.5477,1794600.0
2012-11-07 11:00:00,36.62,36.77,36.61,36.69,1683800.0,27.5402,27.653,27.5327,27.5929,1683800.0
2012-11-07 11:10:00,36.68,36.69,36.49,36.52,2361300.0,27.5853,27.5929,27.4425,27.465,2361300.0
2012-11-07 11:20:00,36.52,36.55,36.27,36.38,2409800.0,27.465,27.4876,27.277,27.3597,2409800.0
2012-11-07 11:30:00,36.38,36.43,36.2,36.43,1905100.0,27.3597,27.3973,27.2244,27.3973,1905100.0
2012-11-07 11:40:00,36.42,36.57,36.33,36.56,1654800.0,27.3898,27.5026,27.3221,27.4951,1654800.0
2012-11-07 11:50:00,36.56,36.66,36.49,36.6,1956500.0,27.4951,27.5703,27.4425,27.5252,1956500.0
2012-11-07 12:00:00,36.59,36.65,36.52,36.57,1322200.0,27.5177,27.5628,27.465,27.5026,1322200.0
2012-11-07 12:10:00,36.56,36.75,36.55,36.73,1273600.0,27.4951,27.638,27.4876,27.6229,1273600.0
2012-11-07 12:20:00,36.72,36.74,36.65,36.66,1063200.0,27.6154,27.6305,27.5628,27.5703,1063200.0
2012-11-07 12:30:00,36.66,36.78,36.57,36.76,952400.0,27.5703,27.6606,27.5026,27.6455,952400.0
2012-11-07 12:40:00,36.75,36.77,36.68,36.72,929600.0,27.638,27.653,27.5853,27.6154,929600.0
2012-11-07 12:50:00,36.72,36.73,36.62,36.66,412500.0,27.6154,27.6229,27.5402,27.5703,412500.0
2012-11-07 13:00:00,36.66,36.74,36.62,36.72,1057800.0,27.5703,27.6305,27.5402,27.6154,1057800.0
2012-11-07 13:10:00,36.73,36.74,36.63,36.64,566500.0,27.6229,27.6305,27.5477,27.5553,566500.0
2012-11-07 13:20:00,36.63,36.7,36.52,36.55,571800.0,27.5477,27.6004,27.465,27.4876,571800.0
2012-11-07 13:30:00,36.55,36.64,36.54,36.57,790300.0,27.4876,27.5553,27.4801,27.5026,790300.0
2012-11-07 13:40:00,36.58,36.58,36.46,36.5,797700.0,27.5101,27.5101,27.4199,27.45,797700.0
2012-11-07 13:50:00,36.5,36.58,36.45,36.47,781400.0,27.45,27.5101,27.4124,27.4274,781400.0
2012-11-07 14:00:00,36.47,36.55,36.44,36.48,894000.0,27.4274,27.4876,27.4049,27.4349,894000.0
2012-11-07 14:10:00,36.48,36.5,36.36,36.37,1019200.0,27.4349,27.45,27.3447,27.3522,1019200.0
2012-11-07 14:20:00,36.37,36.45,36.34,36.38,1089100.0,27.3522,27.4124,27.3296,27.3597,1089100.0
2012-11-07 14:30:00,36.38,36.39,36.25,36.3,990800.0,27.3597,27.3673,27.262,27.2996,990800.0
2012-11-07 14:40:00,36.3,36.33,36.23,36.3,968900.0,27.2996,27.3221,27.2469,27.2996,968900.0
2012-11-07 14:50:00,36.3,36.31,36.23,36.25,881300.0,27.2996,27.3071,27.2469,27.262,881300.0
2012-11-07 15:00:00,36.26,36.28,36.2,36.27,1432800.0,27.2695,27.2845,27.2244,27.277,1432800.0
2012-11-07 15:10:00,36.26,36.35,36.2,36.25,1062500.0,27.2695,27.3372,27.2244,27.262,1062500.0
2012-11-07 15:20:00,36.25,36.45,36.24,36.42,1330400.0,27.262,27.4124,27.2544,27.3898,1330400.0
2012-11-07 15:30:00,36.42,36.42,36.22,36.22,1725100.0,27.3898,27.3898,27.2394,27.2394,1725100.0
2012-11-07 15:40:00,36.24,36.3,36.17,36.18,2309300.0,27.2544,27.2996,27.2018,27.2093,2309300.0
2012-11-07 15:50:00,36.19,36.2,36.0,36.05,5069700.0,27.2168,27.2244,27.0739,27.1116,5069700.0
2012-11-08 09:30:00,36.47,36.58,36.3,36.56,3473500.0,27.4274,27.5101,27.2996,27.4951,3473500.0
2012-11-08 09:40:00,36.57,36.65,36.48,36.49,1878100.0,27.5026,27.5628,27.4349,27.4425,1878100.0
2012-11-08 09:50:00,36.5,36.53,36.31,36.41,1596600.0,27.45,27.4725,27.3071,27.3823,1596600.0
2012-11-08 10:00:00,36.4,36.51,36.35,36.36,1658300.0,27.3748,27.4575,27.3372,27.3447,1658300.0
2012-11-08 10:10:00,36.37,36.45,36.33,36.38,1174500.0,27.3522,27.4124,27.3221,27.3597,1174500.0
2012-11-08 10:20:00,36.37,36.4,36.2,36.4,1531600.0,27.3522,27.3748,27.2244,27.3748,1531600.0
2012-11-08 10:30:00,36.4,36.52,36.36,36.52,1536300.0,27.3748,27.465,27.3447,27.465,1536300.0
2012-11-08 10:40:00,36.51,36.58,36.34,36.41,1648700.0,27.4575,27.5101,27.3296,27.3823,1648700.0
2012-11-08 10:50:00,36.42,36.45,36.33,36.42,866700.0,27.3898,27.4124,27.3221,27.3898,866700.0
2012-11-08 11:00:00,36.43,36.48,36.31,36.47,1081400.0,27.3973,27.4349,27.3071,27.4274,1081400.0
2012-11-08 11:10:00,36.47,36.55,36.46,36.52,1175200.0,27.4274,27.4876,27.4199,27.465,1175200.0
2012-11-08 11:20:00,36.52,36.58,36.45,36.54,659400.0,27.465,27.5101,27.4124,27.4801,659400.0
2012-11-08 11:30:00,36.53,36.53,36.36,36.4,487300.0,27.4725,27.4725,27.3447,27.3748,487300.0
2012-11-08 11:40:00,36.41,36.45,36.36,36.4,446000.0,27.3823,27.4124,27.3447,27.3748,446000.0
2012-11-08 11:50:00,36.39,36.53,36.36,36.48,546700.0,27.3673,27.4725,27.3447,27.4349,546700.0
2012-11-08 12:00:00,36.48,36.48,36.38,36.43,500900.0,27.4349,27.4349,27.3597,27.3973,500900.0
2012-11-08 12:10:00,36.43,36.44,36.31,36.4,762300.0,27.3973,27.4049,27.3071,27.3748,762300.0
2012-11-08 12:20:00,36.4,36.49,36.36,36.48,369500.0,27.3748,27.4425,27.3447,27.4349,369500.0
2012-11-08 12:30:00,36.48,36.5,36.4,36.47,517300.0,27.4349,27.45,27.3748,27.4274,517300.0
2012-11-08 12:40:00,36.47,36.5,36.38,36.44,851100.0,27.4274,27.45,27.3597,27.4049,851100.0
2012-11-08 12:50:00,36.43,36.51,36.43,36.5,500500.0,27.3973,27.4575,27.3973,27.45,500500.0
2012-11-08 13:00:00,36.49,36.5,36.41,36.46,682600.0,27.4425,27.45,27.3823,27.4199,682600.0
2012-11-08 13:10:00,36.46,36.47,36.37,36.41,792200.0,27.4199,27.4274,27.3522,27.3823,792200.0
2012-11-08 13:20:00,36.41,36.43,36.16,36.23,987400.0,27.3823,27.3973,27.1943,27.2469,987400.0
2012-11-08 13:30:00,36.22,36.3,36.17,36.23,756000.0,27.2394,27.2996,27.2018,27.2469,756000.0
2012-11-08 13:40:00,36.22,36.23,36.17,36.23,636600.0,27.2394,27.2469,27.2018,27.2469,636600.0
2012-11-08 13:50:00,36.24,36.36,36.23,36.35,676000.0,27.2544,27.3447,27.2469,27.3372,676000.0
2012-11-08 14:00:00,36.34,36.35,36.2,36.22,408900.0,27.3296,27.3372,27.2244,27.2394,408900.0
2012-11-08 14:10:00,36.22,36.33,36.2,36.22,461200.0,27.2394,27.3221,27.2244,27.2394,461200.0
2012-11-08 14:20:00,36.23,36.25,36.2,36.24,474400.0,27.2469,27.262,27.2244,27.2544,474400.0
2012-11-08 14:30:00,36.23,36.27,36.2,36.2,344700.0,27.2469,27.277,27.2244,27.2244,344700.0
2012-11-08 14:40:00,36.2,36.31,36.2,36.3,361300.0,27.2244,27.3071,27.2244,27.2996,361300.0
2012-11-08 14:50:00,36.31,36.31,36.23,36.23,319500.0,27.3071,27.3071,27.2469,27.2469,319500.0
2012-11-08 15:00:00,36.23,36.34,36.22,36.32,394900.0,27.2469,27.3296,27.2394,27.3146,394900.0
2012-11-08 15:10:00,36.32,36.36,36.25,36.3,938400.0,27.3146,27.3447,27.262,27.2996,938400.0
2012-11-08 15:20:00,36.3,36.32,36.21,36.23,760100.0,27.2996,27.3146,27.2319,27.2469,760100.0
2012-11-08 15:30:00,36.23,36.24,36.12,36.15,860100.0,27.2469,27.2544,27.1642,27.1868,860100.0
2012-11-08 15:40:00,36.15,36.21,36.09,36.11,1475300.0,27.1868,27.2319,27.1416,27.1567,1475300.0
2012-11-08 15:50:00,36.11,36.17,36.0,36.0,2002100.0,27.1567,27.2018,27.0739,27.0739,2002100.0
2012-11-09 09:30:00,35.58,35.8,35.4,35.78,3586800.0,26.7581,26.9235,26.6227,26.9085,3586800.0
2012-11-09 09:40:00,35.78,35.95,35.63,35.68,1926100.0,26.9085,27.0363,26.7957,26.8333,1926100.0
2012-11-09 09:50:00,35.67,35.82,35.62,35.7,1247300.0,26.8258,26.9386,26.7882,26.8483,1247300.0
2012-11-09 10:00:00,35.69,36.09,35.68,36.05,1995700.0,26.8408,27.1416,26.8333,27.1116,1995700.0
2012-11-09 10:10:00,36.05,36.15,35.99,36.08,1470500.0,27.1116,27.1868,27.0664,27.1341,1470500.0
2012-11-09 10:20:00,36.09,36.27,36.09,36.2,1498300.0,27.1416,27.277,27.1416,27.2244,1498300.0
2012-11-09 10:30:00,36.21,36.23,36.08,36.1,1023100.0,27.2319,27.2469,27.1341,27.1492,1023100.0
2012-11-09 10:40:00,36.1,36.3,36.1,36.13,1144700.0,27.1492,27.2996,27.1492,27.1717,1144700.0
2012-11-09 10:50:00,36.14,36.18,36.05,36.11,861000.0,27.1792,27.2093,27.1116,27.1567,861000.0
2012-11-09 11:00:00,36.1,36.23,36.05,36.21,642100.0,27.1492,27.2469,27.1116,27.2319,642100.0
2012-11-09 11:10:00,36.21,36.27,36.2,36.26,655100.0,27.2319,27.277,27.2244,27.2695,655100.0
2012-11-09 11:20:00,36.26,36.29,36.13,36.26,530500.0,27.2695,27.292,27.1717,27.2695,530500.0
2012-11-09 11:30:00,36.26,36.36,36.16,36.3,544500.0,27.2695,27.3447,27.1943,27.2996,544500.0
2012-11-09 11:40:00,36.31,36.38,36.3,36.36,598100.0,27.3071,27.3597,27.2996,27.3447,598100.0
2012-11-09 11:50:00,36.37,36.42,36.37,36.41,722700.0,27.3522,27.3898,27.3522,27.3823,722700.0
2012-11-09 12:00:00,36.42,36.5,36.35,36.36,781800.0,27.3898,27.45,27.3372,27.3447,781800.0
2012-11-09 12:10:00,36.35,36.5,36.35,36.48,626000.0,27.3372,27.45,27.3372,27.4349,626000.0
2012-11-09 12:20:00,36.48,36.49,36.41,36.48,347100.0,27.4349,27.4425,27.3823,27.4349,347100.0
2012-11-09 12:30:00,36.48,36.52,36.42,36.43,537100.0,27.4349,27.465,27.3898,27.3973,537100.0
2012-11-09 12:40:00,36.42,36.46,36.41,36.45,258200.0,27.3898,27.4199,27.3823,27.4124,258200.0
2012-11-09 12:50:00,36.44,36.46,36.34,36.39,284700.0,27.4049,27.4199,27.3296,27.3673,284700.0
2012-11-09 13:00:00,36.38,36.48,36.37,36.44,473300.0,27.3597,27.4349,27.3522,27.4049,473300.0
2012-11-09 13:10:00,36.44,36.44,36.16,36.37,1232100.0,27.4049,27.4049,27.1943,27.3522,1232100.0
2012-11-09 13:20:00,36.37,36.39,36.04,36.05,856600.0,27.3522,27.3673,27.104,27.1116,856600.0
2012-11-09 13:30:00,36.06,36.14,35.99,36.06,1338500.0,27.1191,27.1792,27.0664,27.1191,1338500.0
2012-11-09 13:40:00,36.05,36.13,35.99,36.07,605600.0,27.1116,27.1717,27.0664,27.1266,605600.0
2012-11-09 13:50:00,36.06,36.2,36.06,36.12,839000.0,27.1191,27.2244,27.1191,27.1642,839000.0
2012-11-09 14:00:00,36.12,36.12,36.04,36.06,681900.0,27.1642,27.1642,27.104,27.1191,681900.0
2012-11-09 14:10:00,36.05,36.17,36.03,36.07,589300.0,27.1116,27.2018,27.0965,27.1266,589300.0
2012-11-09 14:20:00,36.07,36.12,36.02,36.1,499500.0,27.1266,27.1642,27.089,27.1492,499500.0
2012-11-09 14:30:00,36.1,36.25,36.08,36.16,508900.0,27.1492,27.262,27.1341,27.1943,508900.0
2012-11-09 14:40:00,36.16,36.17,36.05,36.07,317000.0,27.1943,27.2018,27.1116,27.1266,317000.0
2012-11-09 14:50:00,36.08,36.1,36.02,36.06,258900.0,27.1341,27.1492,27.089,27.1191,258900.0
2012-11-09 15:00:00,36.07,36.07,35.99,36.02,400600.0,27.1266,27.1266,27.0664,27.089,400600.0
2012-11-09 15:10:00,36.03,36.1,36.0,36.02,356100.0,27.0965,27.1492,27.0739,27.089,356100.0
2012-11-09 15:20:00,36.01,36.06,36.0,36.05,329700.0,27.0815,27.1191,27.0739,27.1116,329700.0
2012-11-09 15:30:00,36.06,36.06,35.87,35.91,1474800.0,27.1191,27.1191,26.9762,27.0063,1474800.0
2012-11-09 15:40:00,35.9,36.13,35.9,36.03,1097900.0,26.9987,27.1717,26.9987,27.0965,1097900.0
2012-11-09 15:50:00,36.03,36.06,35.9,35.9,1967700.0,27.0965,27.1191,26.9987,26.9987,1967700.0
2012-11-12 09:30:00,36.15,36.28,35.96,36.2,1486300.0,27.1868,27.2845,27.0439,27.2244,1486300.0
2012-11-12 09:40:00,36.21,36.46,36.21,36.38,1240100.0,27.2319,27.4199,27.2319,27.3597,1240100.0
2012-11-12 09:50:00,36.38,36.49,36.35,36.47,985700.0,27.3597,27.4425,27.3372,27.4274,985700.0
2012-11-12 10:00:00,36.47,36.54,36.45,36.45,1190300.0,27.4274,27.4801,27.4124,27.4124,1190300.0
2012-11-12 10:10:00,36.45,36.53,36.33,36.35,1057100.0,27.4124,27.4725,27.3221,27.3372,1057100.0
2012-11-12 10:20:00,36.36,36.37,36.22,36.27,1501200.0,27.3447,27.3522,27.2394,27.277,1501200.0
2012-11-12 10:30:00,36.27,36.39,36.27,36.36,343700.0,27.277,27.3673,27.277,27.3447,343700.0
2012-11-12 10:40:00,36.35,36.36,36.22,36.31,541300.0,27.3372,27.3447,27.2394,27.3071,541300.0
2012-11-12 10:50:00,36.32,36.37,36.29,36.3,525500.0,27.3146,27.3522,27.292,27.2996,525500.0
2012-11-12 11:00:00,36.3,36.34,36.25,36.34,430600.0,27.2996,27.3296,27.262,27.3296,430600.0
2012-11-12 11:10:00,36.34,36.34,36.26,36.29,423000.0,27.3296,27.3296,27.2695,27.292,423000.0
2012-11-12 11:20:00,36.29,36.39,36.28,36.36,348100.0,27.292,27.3673,27.2845,27.3447,348100.0
2012-11-12 11:30:00,36.36,36.38,36.3,36.34,305100.0,27.3447,27.3597,27.2996,27.3296,305100.0
2012-11-12 11:40:00,36.35,36.37,36.27,36.3,271400.0,27.3372,27.3522,27.277,27.2996,271400.0
2012-11-12 11:50:00,36.3,36.31,36.24,36.28,213400.0,27.2996,27.3071,27.2544,27.2845,213400.0
2012-11-12 12:00:00,36.29,36.31,36.26,36.29,168800.0,27.292,27.3071,27.2695,27.292,168800.0
2012-11-12 12:10:00,36.3,36.34,36.28,36.32,292700.0,27.2996,27.3296,27.2845,27.3146,292700.0
2012-11-12 12:20:00,36.33,36.43,36.33,36.39,346300.0,27.3221,27.3973,27.3221,27.3673,346300.0
2012-11-12 12:30:00,36.39,36.52,36.37,36.47,637100.0,27.3673,27.465,27.3522,27.4274,637100.0
2012-11-12 12:40:00,36.48,36.55,36.48,36.5,394300.0,27.4349,27.4876,27.4349,27.45,394300.0
2012-11-12 12:50:00,36.5,36.5,36.45,36.49,164300.0,27.45,27.45,27.4124,27.4425,164300.0
2012-11-12 13:00:00,36.48,36.59,36.47,36.59,641600.0,27.4349,27.5177,27.4274,27.5177,641600.0
2012-11-12 13:10:00,36.58,36.67,36.56,36.66,571900.0,27.5101,27.5778,27.4951,27.5703,571900.0
2012-11-12 13:20:00,36.66,36.67,36.61,36.63,446000.0,27.5703,27.5778,27.5327,27.5477,446000.0
2012-11-12 13:30:00,36.64,36.65,36.56,36.62,403900.0,27.5553,27.5628,27.4951,27.5402,403900.0
2012-11-12 13:40:00,36.63,36.65,36.57,36.58,415800.0,27.5477,27.5628,27.5026,27.5101,415800.0
2012-11-12 13:50:00,36.58,36.64,36.58,36.63,388700.0,27.5101,27.5553,27.5101,27.5477,388700.0
2012-11-12 14:00:00,36.63,36.63,36.58,36.62,296500.0,27.5477,27.5477,27.5101,27.5402,296500.0
2012-11-12 14:10:00,36.62,36.71,36.62,36.68,534100.0,27.5402,27.6079,27.5402,27.5853,534100.0
2012-11-12 14:20:00,36.68,36.71,36.62,36.66,471800.0,27.5853,27.6079,27.5402,27.5703,471800.0
2012-11-12 14:30:00,36.66,36.74,36.59,36.61,852500.0,27.5703,27.6305,27.5177,27.5327,852500.0
2012-11-12 14:40:00,36.61,36.67,36.61,36.66,308600.0,27.5327,27.5778,27.5327,27.5703,308600.0
2012-11-12 14:50:00,36.66,36.67,36.62,36.64,275400.0,27.5703,27.5778,27.5402,27.5553,275400.0
2012-11-12 15:00:00,36.64,36.68,36.62,36.63,387000.0,27.5553,27.5853,27.5402,27.5477,387000.0
2012-11-12 15:10:00,36.64,36.66,36.53,36.55,475400.0,27.5553,27.5703,27.4725,27.4876,475400.0
2012-11-12 15:20:00,36.55,36.57,36.49,36.49,546800.0,27.4876,27.5026,27.4425,27.4425,546800.0
2012-11-12 15:30:00,36.49,36.54,36.47,36.53,495000.0,27.4425,27.4801,27.4274,27.4725,495000.0
2012-11-12 15:40:00,36.53,36.59,36.5,36.5,647100.0,27.4725,27.5177,27.45,27.45,647100.0
2012-11-12 15:50:00,36.51,36.53,36.41,36.43,1807100.0,27.4575,27.4725,27.3823,27.3973,1807100.0
2012-11-13 09:30:00,36.05,36.29,35.93,36.13,1712200.0,27.1116,27.292,27.0213,27.1717,1712200.0
2012-11-13 09:40:00,36.13,36.26,36.09,36.23,1267600.0,27.1717,27.2695,27.1416,27.2469,1267600.0
2012-11-13 09:50:00,36.24,36.33,36.12,36.29,935000.0,27.2544,27.3221,27.1642,27.292,935000.0
2012-11-13 10:00:00,36.29,36.32,36.18,36.29,966100.0,27.292,27.3146,27.2093,27.292,966100.0
2012-11-13 10:10:00,36.3,36.48,36.28,36.39,1163800.0,27.2996,27.4349,27.2845,27.3673,1163800.0
2012-11-13 10:20:00,36.39,36.49,36.38,36.41,614300.0,27.3673,27.4425,27.3597,27.3823,614300.0
2012-11-13 10:30:00,36.41,36.5,36.35,36.42,569300.0,27.3823,27.45,27.3372,27.3898,569300.0
2012-11-13 10:40:00,36.41,36.48,36.32,36.45,684400.0,27.3823,27.4349,27.3146,27.4124,684400.0
2012-11-13 10:50:00,36.46,36.65,36.41,36.58,948800.0,27.4199,27.5628,27.3823,27.5101,948800.0
2012-11-13 11:00:00,36.59,36.73,36.58,36.72,708300.0,27.5177,27.6229,27.5101,27.6154,708300.0
2012-11-13 11:10:00,36.73,36.74,36.61,36.68,589300.0,27.6229,27.6305,27.5327,27.5853,589300.0
2012-11-13 11:20:00,36.68,36.7,36.63,36.66,379500.0,27.5853,27.6004,27.5477,27.5703,379500.0
2012-11-13 11:30:00,36.67,36.7,36.63,36.66,623200.0,27.5778,27.6004,27.5477,27.5703,623200.0
2012-11-13 11:40:00,36.66,36.76,36.63,36.73,728600.0,27.5703,27.6455,27.5477,27.6229,728600.0
2012-11-13 11:50:00,36.73,36.77,36.7,36.75,409300.0,27.6229,27.653,27.6004,27.638,409300.0
2012-11-13 12:00:00,36.75,36.76,36.67,36.68,455400.0,27.638,27.6455,27.5778,27.5853,455400.0
2012-11-13 12:10:00,36.68,36.76,36.65,36.72,324100.0,27.5853,27.6455,27.5628,27.6154,324100.0
2012-11-13 12:20:00,36.73,36.74,36.59,36.65,491700.0,27.6229,27.6305,27.5177,27.5628,491700.0
2012-11-13 12:30:00,36.64,36.65,36.52,36.58,596000.0,27.5553,27.5628,27.465,27.5101,596000.0
2012-11-13 12:40:00,36.59,36.63,36.52,36.58,297400.0,27.5177,27.5477,27.465,27.5101,297400.0
2012-11-13 12:50:00,36.57,36.63,36.56,36.59,307600.0,27.5026,27.5477,27.4951,27.5177,307600.0
2012-11-13 13:00:00,36.58,36.58,36.51,36.55,260700.0,27.5101,27.5101,27.4575,27.4876,260700.0
2012-11-13 13:10:00,36.55,36.63,36.51,36.58,495000.0,27.4876,27.5477,27.4575,27.5101,495000.0
2012-11-13 13:20:00,36.58,36.58,36.52,36.54,164400.0,27.5101,27.5101,27.465,27.4801,164400.0
2012-11-13 13:30:00,36.53,36.57,36.43,36.44,354500.0,27.4725,27.5026,27.3973,27.4049,354500.0
2012-11-13 13:40:00,36.45,36.51,36.43,36.45,270200.0,27.4124,27.4575,27.3973,27.4124,270200.0
2012-11-13 13:50:00,36.45,36.54,36.44,36.48,264700.0,27.4124,27.4801,27.4049,27.4349,264700.0
2012-11-13 14:00:00,36.49,36.53,36.45,36.5,381300.0,27.4425,27.4725,27.4124,27.45,381300.0
2012-11-13 14:10:00,36.49,36.56,36.48,36.51,238700.0,27.4425,27.4951,27.4349,27.4575,238700.0
2012-11-13 14:20:00,36.52,36.54,36.48,36.53,289900.0,27.465,27.4801,27.4349,27.4725,289900.0
2012-11-13 14:30:00,36.53,36.56,36.42,36.45,408100.0,27.4725,27.4951,27.3898,27.4124,408100.0
2012-11-13 14:40:00,36.45,36.47,36.35,36.43,350600.0,27.4124,27.4274,27.3372,27.3973,350600.0
2012-11-13 14:50:00,36.42,36.46,36.38,36.4,234400.0,27.3898,27.4199,27.3597,27.3748,234400.0
2012-11-13 15:00:00,36.41,36.46,36.34,36.34,434100.0,27.3823,27.4199,27.3296,27.3296,434100.0
2012-11-13 15:10:00,36.34,36.35,36.2,36.23,573800.0,27.3296,27.3372,27.2244,27.2469,573800.0
2012-11-13 15:20:00,36.22,36.25,36.12,36.17,691800.0,27.2394,27.262,27.1642,27.2018,691800.0
2012-11-13 15:30:00,36.18,36.25,36.16,36.23,491100.0,27.2093,27.262,27.1943,27.2469,491100.0
2012-11-13 15:40:00,36.23,36.24,36.14,36.19,1032100.0,27.2469,27.2544,27.1792,27.2168,1032100.0
2012-11-13 15:50:00,36.2,36.24,36.16,36.18,1942800.0,27.2244,27.2544,27.1943,27.2093,1942800.0
2012-11-14 09:30:00,36.29,36.46,36.26,36.27,1154200.0,27.292,27.4199,27.2695,27.277,1154200.0
2012-11-14 09:40:00,36.27,36.37,36.19,36.35,671600.0,27.277,27.3522,27.2168,27.3372,671600.0
2012-11-14 09:50:00,36.35,36.37,36.12,36.16,712800.0,27.3372,27.3522,27.1642,27.1943,712800.0
2012-11-14 10:00:00,36.16,36.26,36.14,36.15,971300.0,27.1943,27.2695,27.1792,27.1868,971300.0
2012-11-14 10:10:00,36.15,36.19,35.82,35.93,1723000.0,27.1868,27.2168,26.9386,27.0213,1723000.0
2012-11-14 10:20:00,35.94,36.0,35.88,35.91,1016300.0,27.0288,27.0739,26.9837,27.0063,1016300.0
2012-11-14 10:30:00,35.91,35.96,35.84,35.91,1429700.0,27.0063,27.0439,26.9536,27.0063,1429700.0
2012-11-14 10:40:00,35.91,35.91,35.73,35.73,1490000.0,27.0063,27.0063,26.8709,26.8709,1490000.0
2012-11-14 10:50:00,35.73,35.79,35.62,35.75,1526500.0,26.8709,26.916,26.7882,26.8859,1526500.0
2012-11-14 11:00:00,35.74,35.84,35.65,35.79,978500.0,26.8784,26.9536,26.8107,26.916,978500.0
2012-11-14 11:10:00,35.79,35.94,35.75,35.9,1159700.0,26.916,27.0288,26.8859,26.9987,1159700.0
2012-11-14 11:20:00,35.9,35.94,35.78,35.91,1461000.0,26.9987,27.0288,26.9085,27.0063,1461000.0
2012-11-14 11:30:00,35.91,35.94,35.81,35.9,1028600.0,27.0063,27.0288,26.9311,26.9987,1028600.0
2012-11-14 11:40:00,35.89,35.98,35.89,35.97,584200.0,26.9912,27.0589,26.9912,27.0514,584200.0
2012-11-14 11:50:00,35.96,35.96,35.87,35.92,500100.0,27.0439,27.0439,26.9762,27.0138,500100.0
2012-11-14 12:00:00,35.93,35.94,35.88,35.9,388300.0,27.0213,27.0288,26.9837,26.9987,388300.0
2012-11-14 12:10:00,35.89,35.91,35.74,35.8,953000.0,26.9912,27.0063,26.8784,26.9235,953000.0
2012-11-14 12:20:00,35.8,35.89,35.8,35.89,465700.0,26.9235,26.9912,26.9235,26.9912,465700.0
2012-11-14 12:30:00,35.89,35.92,35.88,35.88,584400.0,26.9912,27.0138,26.9837,26.9837,584400.0
2012-11-14 12:40:00,35.88,35.91,35.85,35.9,497600.0,26.9837,27.0063,26.9611,26.9987,497600.0
2012-11-14 12:50:00,35.9,35.9,35.81,35.83,924300.0,26.9987,26.9987,26.9311,26.9461,924300.0
2012-11-14 13:00:00,35.83,35.84,35.78,35.8,381500.0,26.9461,26.9536,26.9085,26.9235,381500.0
2012-11-14 13:10:00,35.8,35.97,35.79,35.96,638200.0,26.9235,27.0514,26.916,27.0439,638200.0
2012-11-14 13:20:00,35.96,36.09,35.94,35.98,706400.0,27.0439,27.1416,27.0288,27.0589,706400.0
2012-11-14 13:30:00,35.98,36.07,35.92,35.99,1017900.0,27.0589,27.1266,27.0138,27.0664,1017900.0
2012-11-14 13:40:00,36.0,36.05,35.85,35.92,844500.0,27.0739,27.1116,26.9611,27.0138,844500.0
2012-11-14 13:50:00,35.92,35.96,35.9,35.96,596100.0,27.0138,27.0439,26.9987,27.0439,596100.0
2012-11-14 14:00:00,35.96,36.05,35.93,35.95,563200.0,27.0439,27.1116,27.0213,27.0363,563200.0
2012-11-14 14:10:00,35.95,35.97,35.81,35.84,676800.0,27.0363,27.0514,26.9311,26.9536,676800.0
2012-11-14 14:20:00,35.84,35.96,35.8,35.93,480300.0,26.9536,27.0439,26.9235,27.0213,480300.0
2012-11-14 14:30:00,35.93,35.94,35.78,35.83,640300.0,27.0213,27.0288,26.9085,26.9461,640300.0
2012-11-14 14:40:00,35.83,35.86,35.76,35.85,605100.0,26.9461,26.9687,26.8935,26.9611,605100.0
2012-11-14 14:50:00,35.84,35.92,35.77,35.79,729300.0,26.9536,27.0138,26.901,26.916,729300.0
2012-11-14 15:00:00,35.79,35.8,35.62,35.63,1382100.0,26.916,26.9235,26.7882,26.7957,1382100.0
2012-11-14 15:10:00,35.63,35.64,35.36,35.42,1808500.0,26.7957,26.8032,26.5926,26.6378,1808500.0
2012-11-14 15:20:00,35.42,35.43,35.25,35.29,2721200.0,26.6378,26.6453,26.5099,26.54,2721200.0
2012-11-14 15:30:00,35.28,35.32,35.08,35.12,3124200.0,26.5325,26.5626,26.3821,26.4121,3124200.0
2012-11-14 15:40:00,35.12,35.16,34.94,34.95,3901100.0,26.4121,26.4422,26.2768,26.2843,3901100.0
2012-11-14 15:50:00,34.95,35.09,34.89,35.01,4745400.0,26.2843,26.3896,26.2392,26.3294,4745400.0
2012-11-15 09:30:00,35.19,35.61,35.14,35.59,2674400.0,26.4648,26.7806,26.4272,26.7656,2674400.0
2012-11-15 09:40:00,35.59,35.61,35.14,35.15,1708800.0,26.7656,26.7806,26.4272,26.4347,1708800.0
2012-11-15 09:50:00,35.14,35.28,35.1,35.28,1410200.0,26.4272,26.5325,26.3971,26.5325,1410200.0
2012-11-15 10:00:00,35.27,35.59,35.07,35.55,1996500.0,26.525,26.7656,26.3745,26.7355,1996500.0
2012-11-15 10:10:00,35.55,35.75,35.49,35.68,1386100.0,26.7355,26.8859,26.6904,26.8333,1386100.0
2012-11-15 10:20:00,35.68,35.68,35.52,35.55,1089500.0,26.8333,26.8333,26.713,26.7355,1089500.0
2012-11-15 10:30:00,35.55,35.59,35.42,35.47,1305700.0,26.7355,26.7656,26.6378,26.6754,1305700.0
2012-11-15 10:40:00,35.48,35.51,35.33,35.4,990300.0,26.6829,26.7054,26.5701,26.6227,990300.0
2012-11-15 10:50:00,35.4,35.48,35.28,35.31,907900.0,26.6227,26.6829,26.5325,26.555,907900.0
2012-11-15 11:00:00,35.32,35.37,35.22,35.24,860200.0,26.5626,26.6002,26.4873,26.5024,860200.0
2012-11-15 11:10:00,35.25,35.35,35.21,35.23,688500.0,26.5099,26.5851,26.4798,26.4949,688500.0
2012-11-15 11:20:00,35.23,35.42,35.22,35.36,809000.0,26.4949,26.6378,26.4873,26.5926,809000.0
2012-11-15 11:30:00,35.35,35.45,35.34,35.45,584300.0,26.5851,26.6603,26.5776,26.6603,584300.0
2012-11-15 11:40:00,35.45,35.49,35.23,35.25,763400.0,26.6603,26.6904,26.4949,26.5099,763400.0
2012-11-15 11:50:00,35.25,35.39,35.25,35.36,576700.0,26.5099,26.6152,26.5099,26.5926,576700.0
2012-11-15 12:00:00,35.35,35.4,35.29,35.37,654400.0,26.5851,26.6227,26.54,26.6002,654400.0
2012-11-15 12:10:00,35.37,35.45,35.35,35.44,652000.0,26.6002,26.6603,26.5851,26.6528,652000.0
2012-11-15 12:20:00,35.45,35.45,35.34,35.4,617500.0,26.6603,26.6603,26.5776,26.6227,617500.0
2012-11-15 12:30:00,35.39,35.48,35.34,35.48,495600.0,26.6152,26.6829,26.5776,26.6829,495600.0
2012-11-15 12:40:00,35.47,35.49,35.36,35.44,423100.0,26.6754,26.6904,26.5926,26.6528,423100.0
2012-11-15 12:50:00,35.44,35.48,35.39,35.42,256200.0,26.6528,26.6829,26.6152,26.6378,256200.0
2012-11-15 13:00:00,35.42,35.49,35.37,35.48,432700.0,26.6378,26.6904,26.6002,26.6829,432700.0
2012-11-15 13:10:00,35.47,35.51,35.38,35.49,622300.0,26.6754,26.7054,26.6077,26.6904,622300.0
2012-11-15 13:20:00,35.49,35.61,35.48,35.57,530800.0,26.6904,26.7806,26.6829,26.7506,530800.0
2012-11-15 13:30:00,35.57,35.61,35.54,35.59,523900.0,26.7506,26.7806,26.728,26.7656,523900.0
2012-11-15 13:40:00,35.59,35.65,35.58,35.65,497700.0,26.7656,26.8107,26.7581,26.8107,497700.0
2012-11-15 13:50:00,35.65,35.8,35.64,35.72,851500.0,26.8107,26.9235,26.8032,26.8634,851500.0
2012-11-15 14:00:00,35.71,35.72,35.51,35.53,678000.0,26.8559,26.8634,26.7054,26.7205,678000.0
2012-11-15 14:10:00,35.53,35.6,35.44,35.5,763500.0,26.7205,26.7731,26.6528,26.6979,763500.0
2012-11-15 14:20:00,35.5,35.5,35.38,35.43,647800.0,26.6979,26.6979,26.6077,26.6453,647800.0
2012-11-15 14:30:00,35.43,35.44,35.34,35.38,543800.0,26.6453,26.6528,26.5776,26.6077,543800.0
2012-11-15 14:40:00,35.39,35.48,35.38,35.4,671200.0,26.6152,26.6829,26.6077,26.6227,671200.0
2012-11-15 14:50:00,35.4,35.45,35.32,35.34,668200.0,26.6227,26.6603,26.5626,26.5776,668200.0
2012-11-15 15:00:00,35.33,35.34,35.07,35.16,1296700.0,26.5701,26.5776,26.3745,26.4422,1296700.0
2012-11-15 15:10:00,35.16,35.18,35.08,35.12,740100.0,26.4422,26.4573,26.3821,26.4121,740100.0
2012-11-15 15:20:00,35.13,35.15,35.03,35.04,962000.0,26.4197,26.4347,26.3445,26.352,962000.0
2012-11-15 15:30:00,35.04,35.12,35.01,35.11,1006500.0,26.352,26.4121,26.3294,26.4046,1006500.0
2012-11-15 15:40:00,35.12,35.34,35.1,35.32,1870100.0,26.4121,26.5776,26.3971,26.5626,1870100.0
2012-11-15 15:50:00,35.31,35.32,35.18,35.2,2584100.0,26.555,26.5626,26.4573,26.4723,2584100.0
2012-11-16 09:30:00,35.13,35.31,34.94,35.11,3636800.0,26.4197,26.555,26.2768,26.4046,3636800.0
2012-11-16 09:40:00,35.1,35.13,34.87,34.93,1836700.0,26.3971,26.4197,26.2241,26.2693,1836700.0
2012-11-16 09:50:00,34.94,34.94,34.64,34.7,2029200.0,26.2768,26.2768,26.0512,26.0963,2029200.0
2012-11-16 10:00:00,34.7,34.72,34.27,34.46,3182700.0,26.0963,26.1113,25.7729,25.9158,3182700.0
2012-11-16 10:10:00,34.47,34.48,34.25,34.37,2742900.0,25.9233,25.9308,25.7579,25.8481,2742900.0
2012-11-16 10:20:00,34.37,34.55,34.32,34.48,1091400.0,25.8481,25.9835,25.8105,25.9308,1091400.0
2012-11-16 10:30:00,34.48,34.54,34.43,34.49,964500.0,25.9308,25.976,25.8932,25.9383,964500.0
2012-11-16 10:40:00,34.49,34.57,34.38,34.41,1474700.0,25.9383,25.9985,25.8556,25.8782,1474700.0
2012-11-16 10:50:00,34.4,34.41,34.26,34.27,1070400.0,25.8707,25.8782,25.7654,25.7729,1070400.0
2012-11-16 11:00:00,34.28,34.43,34.21,34.33,1442800.0,25.7804,25.8932,25.7278,25.818,1442800.0
2012-11-16 11:10:00,34.33,34.38,34.22,34.23,1238200.0,25.818,25.8556,25.7353,25.7428,1238200.0
2012-11-16 11:20:00,34.23,34.37,34.17,34.19,914900.0,25.7428,25.8481,25.6977,25.7127,914900.0
2012-11-16 11:30:00,34.19,34.37,34.17,34.37,891700.0,25.7127,25.8481,25.6977,25.8481,891700.0
2012-11-16 11:40:00,34.37,34.68,34.35,34.66,2197000.0,25.8481,26.0812,25.8331,26.0662,2197000.0
2012-11-16 11:50:00,34.66,34.87,34.62,34.79,1645400.0,26.0662,26.2241,26.0361,26.164,1645400.0
2012-11-16 12:00:00,34.8,34.99,34.8,34.95,1941500.0,26.1715,26.3144,26.1715,26.2843,1941500.0
2012-11-16 12:10:00,34.96,35.03,34.84,34.88,1106400.0,26.2918,26.3445,26.2016,26.2316,1106400.0
2012-11-16 12:20:00,34.88,34.92,34.68,34.86,1350900.0,26.2316,26.2617,26.0812,26.2166,1350900.0
2012-11-16 12:30:00,34.87,35.05,34.84,35.01,1043800.0,26.2241,26.3595,26.2016,26.3294,1043800.0
2012-11-16 12:40:00,35.01,35.06,34.98,35.0,709500.0,26.3294,26.367,26.3069,26.3219,709500.0
2012-11-16 12:50:00,35.0,35.01,34.87,34.9,690100.0,26.3219,26.3294,26.2241,26.2467,690100.0
2012-11-16 13:00:00,34.9,34.92,34.86,34.92,357000.0,26.2467,26.2617,26.2166,26.2617,357000.0
2012-11-16 13:10:00,34.92,34.92,34.67,34.68,729900.0,26.2617,26.2617,26.0737,26.0812,729900.0
2012-11-16 13:20:00,34.67,34.86,34.66,34.86,496600.0,26.0737,26.2166,26.0662,26.2166,496600.0
2012-11-16 13:30:00,34.86,34.88,34.75,34.76,628600.0,26.2166,26.2316,26.1339,26.1414,628600.0
2012-11-16 13:40:00,34.76,34.83,34.75,34.8,438700.0,26.1414,26.194,26.1339,26.1715,438700.0
2012-11-16 13:50:00,34.81,34.88,34.76,34.86,490800.0,26.179,26.2316,26.1414,26.2166,490800.0
2012-11-16 14:00:00,34.86,34.89,34.78,34.8,386300.0,26.2166,26.2392,26.1564,26.1715,386300.0
2012-11-16 14:10:00,34.81,34.81,34.66,34.75,494200.0,26.179,26.179,26.0662,26.1339,494200.0
2012-11-16 14:20:00,34.75,34.76,34.63,34.66,561400.0,26.1339,26.1414,26.0436,26.0662,561400.0
2012-11-16 14:30:00,34.67,34.7,34.55,34.66,777500.0,26.0737,26.0963,25.9835,26.0662,777500.0
2012-11-16 14:40:00,34.65,34.7,34.6,34.68,676800.0,26.0587,26.0963,26.0211,26.0812,676800.0
2012-11-16 14:50:00,34.67,34.75,34.66,34.73,577600.0,26.0737,26.1339,26.0662,26.1188,577600.0
2012-11-16 15:00:00,34.73,34.8,34.7,34.78,748800.0,26.1188,26.1715,26.0963,26.1564,748800.0
2012-11-16 15:10:00,34.78,34.84,34.7,34.84,887600.0,26.1564,26.2016,26.0963,26.2016,887600.0
2012-11-16 15:20:00,34.84,34.92,34.81,34.9,1174000.0,26.2016,26.2617,26.179,26.2467,1174000.0
2012-11-16 15:30:00,34.9,34.96,34.86,34.91,1451300.0,26.2467,26.2918,26.2166,26.2542,1451300.0
2012-11-16 15:40:00,34.91,35.04,34.86,34.87,1885300.0,26.2542,26.352,26.2166,26.2241,1885300.0
2012-11-16 15:50:00,34.88,34.99,34.84,34.96,2963900.0,26.2316,26.3144,26.2016,26.2918,2963900.0
2012-11-19 09:30:00,35.73,36.16,35.7,36.15,3567700.0,26.8709,27.1943,26.8483,27.1868,3567700.0
2012-11-19 09:40:00,36.15,36.18,35.97,36.18,1561300.0,27.1868,27.2093,27.0514,27.2093,1561300.0
2012-11-19 09:50:00,36.17,36.33,36.14,36.32,1978400.0,27.2018,27.3221,27.1792,27.3146,1978400.0
2012-11-19 10:00:00,36.33,36.39,36.16,36.17,1595900.0,27.3221,27.3673,27.1943,27.2018,1595900.0
2012-11-19 10:10:00,36.17,36.36,36.16,36.32,982400.0,27.2018,27.3447,27.1943,27.3146,982400.0
2012-11-19 10:20:00,36.31,36.37,36.25,36.27,1002200.0,27.3071,27.3522,27.262,27.277,1002200.0
2012-11-19 10:30:00,36.27,36.42,36.16,36.34,1375300.0,27.277,27.3898,27.1943,27.3296,1375300.0
2012-11-19 10:40:00,36.33,36.41,36.31,36.38,787600.0,27.3221,27.3823,27.3071,27.3597,787600.0
2012-11-19 10:50:00,36.38,36.42,36.28,36.33,689300.0,27.3597,27.3898,27.2845,27.3221,689300.0
2012-11-19 11:00:00,36.33,36.37,36.22,36.24,799000.0,27.3221,27.3522,27.2394,27.2544,799000.0
2012-11-19 11:10:00,36.24,36.29,36.19,36.25,679700.0,27.2544,27.292,27.2168,27.262,679700.0
2012-11-19 11:20:00,36.25,36.3,36.17,36.2,506000.0,27.262,27.2996,27.2018,27.2244,506000.0
2012-11-19 11:30:00,36.2,36.23,36.13,36.18,519500.0,27.2244,27.2469,27.1717,27.2093,519500.0
2012-11-19 11:40:00,36.18,36.18,36.13,36.14,390400.0,27.2093,27.2093,27.1717,27.1792,390400.0
2012-11-19 11:50:00,36.14,36.15,36.09,36.12,655300.0,27.1792,27.1868,27.1416,27.1642,655300.0
2012-11-19 12:00:00,36.11,36.2,36.11,36.14,513700.0,27.1567,27.2244,27.1567,27.1792,513700.0
2012-11-19 12:10:00,36.14,36.22,36.12,36.19,872000.0,27.1792,27.2394,27.1642,27.2168,872000.0
2012-11-19 12:20:00,36.19,36.22,36.16,36.18,366000.0,27.2168,27.2394,27.1943,27.2093,366000.0
2012-11-19 12:30:00,36.19,36.23,36.17,36.17,428200.0,27.2168,27.2469,27.2018,27.2018,428200.0
2012-11-19 12:40:00,36.16,36.16,36.08,36.09,390700.0,27.1943,27.1943,27.1341,27.1416,390700.0
2012-11-19 12:50:00,36.09,36.1,36.05,36.08,286800.0,27.1416,27.1492,27.1116,27.1341,286800.0
2012-11-19 13:00:00,36.07,36.09,36.05,36.06,213200.0,27.1266,27.1416,27.1116,27.1191,213200.0
2012-11-19 13:10:00,36.05,36.06,35.98,35.98,409500.0,27.1116,27.1191,27.0589,27.0589,409500.0
2012-11-19 13:20:00,35.98,36.06,35.96,36.05,491500.0,27.0589,27.1191,27.0439,27.1116,491500.0
2012-11-19 13:30:00,36.05,36.1,36.0,36.0,226600.0,27.1116,27.1492,27.0739,27.0739,226600.0
2012-11-19 13:40:00,36.01,36.03,35.98,35.99,333600.0,27.0815,27.0965,27.0589,27.0664,333600.0
2012-11-19 13:50:00,35.99,36.02,35.97,36.0,282500.0,27.0664,27.089,27.0514,27.0739,282500.0
2012-11-19 14:00:00,35.99,36.05,35.99,36.03,398400.0,27.0664,27.1116,27.0664,27.0965,398400.0
2012-11-19 14:10:00,36.02,36.05,36.0,36.03,272300.0,27.089,27.1116,27.0739,27.0965,272300.0
2012-11-19 14:20:00,36.04,36.05,35.99,35.99,262800.0,27.104,27.1116,27.0664,27.0664,262800.0
2012-11-19 14:30:00,36.0,36.02,35.95,36.0,306600.0,27.0739,27.089,27.0363,27.0739,306600.0
2012-11-19 14:40:00,36.0,36.15,35.99,36.14,568900.0,27.0739,27.1868,27.0664,27.1792,568900.0
2012-11-19 14:50:00,36.14,36.16,36.06,36.1,462400.0,27.1792,27.1943,27.1191,27.1492,462400.0
2012-11-19 15:00:00,36.1,36.11,36.03,36.03,438200.0,27.1492,27.1567,27.0965,27.0965,438200.0
2012-11-19 15:10:00,36.03,36.1,36.01,36.06,601200.0,27.0965,27.1492,27.0815,27.1191,601200.0
2012-11-19 15:20:00,36.07,36.13,36.04,36.07,545000.0,27.1266,27.1717,27.104,27.1266,545000.0
2012-11-19 15:30:00,36.06,36.08,36.03,36.06,434000.0,27.1191,27.1341,27.0965,27.1191,434000.0
2012-11-19 15:40:00,36.06,36.06,36.01,36.03,802100.0,27.1191,27.1191,27.0815,27.0965,802100.0
2012-11-19 15:50:00,36.03,36.12,36.02,36.09,2971300.0,27.0965,27.1642,27.089,27.1416,2971300.0
2012-11-20 09:30:00,35.85,35.92,35.72,35.85,1858500.0,26.9611,27.0138,26.8634,26.9611,1858500.0
2012-11-20 09:40:00,35.85,35.99,35.79,35.95,1002200.0,26.9611,27.0664,26.916,27.0363,1002200.0
2012-11-20 09:50:00,35.95,36.07,35.91,36.06,1107900.0,27.0363,27.1266,27.0063,27.1191,1107900.0
2012-11-20 10:00:00,36.06,36.08,35.96,35.97,1187000.0,27.1191,27.1341,27.0439,27.0514,1187000.0
2012-11-20 10:10:00,35.98,36.11,35.94,36.1,1541000.0,27.0589,27.1567,27.0288,27.1492,1541000.0
2012-11-20 10:20:00,36.1,36.12,36.04,36.05,1431900.0,27.1492,27.1642,27.104,27.1116,1431900.0
2012-11-20 10:30:00,36.05,36.16,36.04,36.15,907800.0,27.1116,27.1943,27.104,27.1868,907800.0
2012-11-20 10:40:00,36.14,36.17,36.08,36.14,975700.0,27.1792,27.2018,27.1341,27.1792,975700.0
2012-11-20 10:50:00,36.14,36.17,35.96,36.01,1160300.0,27.1792,27.2018,27.0439,27.0815,1160300.0
2012-11-20 11:00:00,36.01,36.07,35.96,36.03,660500.0,27.0815,27.1266,27.0439,27.0965,660500.0
2012-11-20 11:10:00,36.04,36.13,36.0,36.13,447300.0,27.104,27.1717,27.0739,27.1717,447300.0
2012-11-20 11:20:00,36.13,36.2,36.1,36.16,677900.0,27.1717,27.2244,27.1492,27.1943,677900.0
2012-11-20 11:30:00,36.16,36.17,36.01,36.04,512400.0,27.1943,27.2018,27.0815,27.104,512400.0
2012-11-20 11:40:00,36.04,36.1,36.03,36.07,357200.0,27.104,27.1492,27.0965,27.1266,357200.0
2012-11-20 11:50:00,36.07,36.19,36.02,36.12,830500.0,27.1266,27.2168,27.089,27.1642,830500.0
2012-11-20 12:00:00,36.12,36.36,36.12,36.35,1220500.0,27.1642,27.3447,27.1642,27.3372,1220500.0
2012-11-20 12:10:00,36.34,36.39,36.25,36.3,808900.0,27.3296,27.3673,27.262,27.2996,808900.0
2012-11-20 12:20:00,36.29,36.35,36.24,36.26,875400.0,27.292,27.3372,27.2544,27.2695,875400.0
2012-11-20 12:30:00,36.26,36.27,36.17,36.17,595200.0,27.2695,27.277,27.2018,27.2018,595200.0
2012-11-20 12:40:00,36.18,36.2,36.03,36.07,645200.0,27.2093,27.2244,27.0965,27.1266,645200.0
2012-11-20 12:50:00,36.08,36.13,36.05,36.11,492800.0,27.1341,27.1717,27.1116,27.1567,492800.0
2012-11-20 13:00:00,36.1,36.12,36.01,36.03,871100.0,27.1492,27.1642,27.0815,27.0965,871100.0
2012-11-20 13:10:00,36.02,36.02,35.8,35.9,1326600.0,27.089,27.089,26.9235,26.9987,1326600.0
2012-11-20 13:20:00,35.91,36.0,35.8,35.8,1083700.0,27.0063,27.0739,26.9235,26.9235,1083700.0
2012-11-20 13:30:00,35.8,35.85,35.77,35.78,855600.0,26.9235,26.9611,26.901,26.9085,855600.0
2012-11-20 13:40:00,35.79,35.82,35.71,35.79,697600.0,26.916,26.9386,26.8559,26.916,697600.0
2012-11-20 13:50:00,35.79,35.83,35.76,35.8,320900.0,26.916,26.9461,26.8935,26.9235,320900.0
2012-11-20 14:00:00,35.8,35.85,35.75,35.8,367000.0,26.9235,26.9611,26.8859,26.9235,367000.0
2012-11-20 14:10:00,35.8,35.89,35.79,35.79,341100.0,26.9235,26.9912,26.916,26.916,341100.0
2012-11-20 14:20:00,35.79,35.87,35.78,35.83,386000.0,26.916,26.9762,26.9085,26.9461,386000.0
2012-11-20 14:30:00,35.83,35.83,35.7,35.76,740200.0,26.9461,26.9461,26.8483,26.8935,740200.0
2012-11-20 14:40:00,35.76,35.79,35.7,35.72,608300.0,26.8935,26.916,26.8483,26.8634,608300.0
2012-11-20 14:50:00,35.73,35.77,35.7,35.75,564300.0,26.8709,26.901,26.8483,26.8859,564300.0
2012-11-20 15:00:00,35.76,35.9,35.75,35.88,920500.0,26.8935,26.9987,26.8859,26.9837,920500.0
2012-11-20 15:10:00,35.87,35.95,35.84,35.91,1197100.0,26.9762,27.0363,26.9536,27.0063,1197100.0
2012-11-20 15:20:00,35.91,35.97,35.87,35.9,652700.0,27.0063,27.0514,26.9762,26.9987,652700.0
2012-11-20 15:30:00,35.9,35.92,35.83,35.86,660100.0,26.9987,27.0138,26.9461,26.9687,660100.0
2012-11-20 15:40:00,35.86,35.95,35.82,35.94,1535200.0,26.9687,27.0363,26.9386,27.0288,1535200.0
2012-11-20 15:50:00,35.94,36.01,35.9,36.01,1780000.0,27.0288,27.0815,26.9987,27.0815,1780000.0
2012-11-21 09:30:00,36.09,36.09,35.85,35.93,1098400.0,27.1416,27.1416,26.9611,27.0213,1098400.0
2012-11-21 09:40:00,35.93,36.0,35.87,35.92,1363300.0,27.0213,27.0739,26.9762,27.0138,1363300.0
2012-11-21 09:50:00,35.92,35.98,35.9,35.91,509800.0,27.0138,27.0589,26.9987,27.0063,509800.0
2012-11-21 10:00:00,35.91,35.91,35.7,35.73,1105300.0,27.0063,27.0063,26.8483,26.8709,1105300.0
2012-11-21 10:10:00,35.74,35.83,35.72,35.8,622000.0,26.8784,26.9461,26.8634,26.9235,622000.0
2012-11-21 10:20:00,35.8,35.84,35.71,35.77,1190600.0,26.9235,26.9536,26.8559,26.901,1190600.0
2012-11-21 10:30:00,35.77,35.84,35.73,35.78,734100.0,26.901,26.9536,26.8709,26.9085,734100.0
2012-11-21 10:40:00,35.78,35.8,35.71,35.73,719500.0,26.9085,26.9235,26.8559,26.8709,719500.0
2012-11-21 10:50:00,35.73,35.79,35.7,35.79,616500.0,26.8709,26.916,26.8483,26.916,616500.0
2012-11-21 11:00:00,35.79,35.82,35.74,35.78,579100.0,26.916,26.9386,26.8784,26.9085,579100.0
2012-11-21 11:10:00,35.77,35.86,35.77,35.8,461700.0,26.901,26.9687,26.901,26.9235,461700.0
2012-11-21 11:20:00,35.8,35.83,35.74,35.82,353800.0,26.9235,26.9461,26.8784,26.9386,353800.0
2012-11-21 11:30:00,35.82,35.83,35.74,35.76,300200.0,26.9386,26.9461,26.8784,26.8935,300200.0
2012-11-21 11:40:00,35.75,35.76,35.62,35.63,688700.0,26.8859,26.8935,26.7882,26.7957,688700.0
2012-11-21 11:50:00,35.64,35.64,35.58,35.61,510000.0,26.8032,26.8032,26.7581,26.7806,510000.0
2012-11-21 12:00:00,35.62,35.67,35.62,35.65,231800.0,26.7882,26.8258,26.7882,26.8107,231800.0
2012-11-21 12:10:00,35.64,35.72,35.64,35.67,342100.0,26.8032,26.8634,26.8032,26.8258,342100.0
2012-11-21 12:20:00,35.67,35.73,35.65,35.71,321600.0,26.8258,26.8709,26.8107,26.8559,321600.0
2012-11-21 12:30:00,35.72,35.75,35.7,35.73,287800.0,26.8634,26.8859,26.8483,26.8709,287800.0
2012-11-21 12:40:00,35.72,35.77,35.72,35.75,293100.0,26.8634,26.901,26.8634,26.8859,293100.0
2012-11-21 12:50:00,35.75,35.75,35.72,35.73,187100.0,26.8859,26.8859,26.8634,26.8709,187100.0
2012-11-21 13:00:00,35.73,35.87,35.73,35.86,570200.0,26.8709,26.9762,26.8709,26.9687,570200.0
2012-11-21 13:10:00,35.85,35.86,35.8,35.82,231900.0,26.9611,26.9687,26.9235,26.9386,231900.0
2012-11-21 13:20:00,35.82,35.82,35.76,35.76,121300.0,26.9386,26.9386,26.8935,26.8935,121300.0
2012-11-21 13:30:00,35.76,35.81,35.76,35.8,192700.0,26.8935,26.9311,26.8935,26.9235,192700.0
2012-11-21 13:40:00,35.81,35.84,35.78,35.84,275600.0,26.9311,26.9536,26.9085,26.9536,275600.0
2012-11-21 13:50:00,35.84,35.84,35.8,35.8,217600.0,26.9536,26.9536,26.9235,26.9235,217600.0
2012-11-21 14:00:00,35.81,35.81,35.77,35.78,204700.0,26.9311,26.9311,26.901,26.9085,204700.0
2012-11-21 14:10:00,35.79,35.79,35.72,35.73,250700.0,26.916,26.916,26.8634,26.8709,250700.0
2012-11-21 14:20:00,35.73,35.73,35.65,35.69,379200.0,26.8709,26.8709,26.8107,26.8408,379200.0
2012-11-21 14:30:00,35.69,35.75,35.68,35.72,275900.0,26.8408,26.8859,26.8333,26.8634,275900.0
2012-11-21 14:40:00,35.71,35.73,35.7,35.73,243500.0,26.8559,26.8709,26.8483,26.8709,243500.0
2012-11-21 14:50:00,35.72,35.74,35.7,35.71,162600.0,26.8634,26.8784,26.8483,26.8559,162600.0
2012-11-21 15:00:00,35.72,35.76,35.7,35.74,193700.0,26.8634,26.8935,26.8483,26.8784,193700.0
2012-11-21 15:10:00,35.73,35.74,35.71,35.73,197000.0,26.8709,26.8784,26.8559,26.8709,197000.0
2012-11-21 15:20:00,35.74,35.74,35.64,35.67,443300.0,26.8784,26.8784,26.8032,26.8258,443300.0
2012-11-21 15:30:00,35.67,35.68,35.66,35.68,326400.0,26.8258,26.8333,26.8183,26.8333,326400.0
2012-11-21 15:40:00,35.68,35.71,35.66,35.68,616300.0,26.8333,26.8559,26.8183,26.8333,616300.0
2012-11-21 15:50:00,35.68,35.77,35.67,35.77,1142700.0,26.8333,26.901,26.8258,26.901,1142700.0
2012-11-23 09:30:00,35.96,36.04,35.85,35.85,975500.0,27.0439,27.104,26.9611,26.9611,975500.0
2012-11-23 09:40:00,35.85,35.96,35.82,35.9,745600.0,26.9611,27.0439,26.9386,26.9987,745600.0
2012-11-23 09:50:00,35.9,35.96,35.86,35.92,868700.0,26.9987,27.0439,26.9687,27.0138,868700.0
2012-11-23 10:00:00,35.92,36.05,35.92,36.03,1045000.0,27.0138,27.1116,27.0138,27.0965,1045000.0
2012-11-23 10:10:00,36.04,36.08,35.99,36.01,681700.0,27.104,27.1341,27.0664,27.0815,681700.0
2012-11-23 10:20:00,36.02,36.1,36.01,36.03,690200.0,27.089,27.1492,27.0815,27.0965,690200.0
2012-11-23 10:30:00,36.04,36.08,36.01,36.04,699100.0,27.104,27.1341,27.0815,27.104,699100.0
2012-11-23 10:40:00,36.03,36.09,36.01,36.09,518400.0,27.0965,27.1416,27.0815,27.1416,518400.0
2012-11-23 10:50:00,36.08,36.1,36.05,36.06,433000.0,27.1341,27.1492,27.1116,27.1191,433000.0
2012-11-23 11:00:00,36.06,36.08,35.96,36.0,404900.0,27.1191,27.1341,27.0439,27.0739,404900.0
2012-11-23 11:10:00,36.0,36.02,35.93,35.98,445200.0,27.0739,27.089,27.0213,27.0589,445200.0
2012-11-23 11:20:00,35.99,35.99,35.9,35.9,323100.0,27.0664,27.0664,26.9987,26.9987,323100.0
2012-11-23 11:30:00,35.9,35.94,35.9,35.94,358300.0,26.9987,27.0288,26.9987,27.0288,358300.0
2012-11-23 11:40:00,35.94,35.94,35.88,35.93,361300.0,27.0288,27.0288,26.9837,27.0213,361300.0
2012-11-23 11:50:00,35.94,35.96,35.92,35.96,267000.0,27.0288,27.0439,27.0138,27.0439,267000.0
2012-11-23 12:00:00,35.95,35.98,35.9,35.92,294800.0,27.0363,27.0589,26.9987,27.0138,294800.0
2012-11-23 12:10:00,35.91,35.93,35.82,35.85,565300.0,27.0063,27.0213,26.9386,26.9611,565300.0
2012-11-23 12:20:00,35.86,35.91,35.85,35.89,263800.0,26.9687,27.0063,26.9611,26.9912,263800.0
2012-11-23 12:30:00,35.9,35.95,35.86,35.95,507400.0,26.9987,27.0363,26.9687,27.0363,507400.0
2012-11-23 12:40:00,35.95,35.95,35.9,35.92,616400.0,27.0363,27.0363,26.9987,27.0138,616400.0
2012-11-23 12:50:00,35.92,36.03,35.91,36.02,1359300.0,27.0138,27.0965,27.0063,27.089,1359300.0
2012-11-26 09:30:00,35.83,35.84,35.36,35.5,2518100.0,26.9461,26.9536,26.5926,26.6979,2518100.0
2012-11-26 09:40:00,35.5,35.65,35.47,35.54,859700.0,26.6979,26.8107,26.6754,26.728,859700.0
2012-11-26 09:50:00,35.53,35.65,35.53,35.63,709600.0,26.7205,26.8107,26.7205,26.7957,709600.0
2012-11-26 10:00:00,35.63,35.75,35.59,35.69,1249500.0,26.7957,26.8859,26.7656,26.8408,1249500.0
2012-11-26 10:10:00,35.69,35.69,35.57,35.66,629500.0,26.8408,26.8408,26.7506,26.8183,629500.0
2012-11-26 10:20:00,35.67,35.69,35.58,35.59,511000.0,26.8258,26.8408,26.7581,26.7656,511000.0
2012-11-26 10:30:00,35.59,35.6,35.51,35.52,563800.0,26.7656,26.7731,26.7054,26.713,563800.0
2012-11-26 10:40:00,35.52,35.57,35.5,35.54,823700.0,26.713,26.7506,26.6979,26.728,823700.0
2012-11-26 10:50:00,35.54,35.55,35.47,35.48,690300.0,26.728,26.7355,26.6754,26.6829,690300.0
2012-11-26 11:00:00,35.49,35.5,35.42,35.49,1003000.0,26.6904,26.6979,26.6378,26.6904,1003000.0
2012-11-26 11:10:00,35.48,35.51,35.44,35.48,420000.0,26.6829,26.7054,26.6528,26.6829,420000.0
2012-11-26 11:20:00,35.47,35.48,35.4,35.46,356600.0,26.6754,26.6829,26.6227,26.6678,356600.0
2012-11-26 11:30:00,35.46,35.52,35.44,35.49,302700.0,26.6678,26.713,26.6528,26.6904,302700.0
2012-11-26 11:40:00,35.49,35.52,35.47,35.51,295600.0,26.6904,26.713,26.6754,26.7054,295600.0
2012-11-26 11:50:00,35.52,35.54,35.47,35.49,261200.0,26.713,26.728,26.6754,26.6904,261200.0
2012-11-26 12:00:00,35.48,35.55,35.48,35.54,214500.0,26.6829,26.7355,26.6829,26.728,214500.0
2012-11-26 12:10:00,35.54,35.54,35.47,35.49,319800.0,26.728,26.728,26.6754,26.6904,319800.0
2012-11-26 12:20:00,35.49,35.5,35.44,35.44,249200.0,26.6904,26.6979,26.6528,26.6528,249200.0
2012-11-26 12:30:00,35.45,35.53,35.44,35.53,361200.0,26.6603,26.7205,26.6528,26.7205,361200.0
2012-11-26 12:40:00,35.52,35.55,35.46,35.5,810600.0,26.713,26.7355,26.6678,26.6979,810600.0
2012-11-26 12:50:00,35.5,35.53,35.46,35.52,335000.0,26.6979,26.7205,26.6678,26.713,335000.0
2012-11-26 13:00:00,35.52,35.55,35.51,35.53,310000.0,26.713,26.7355,26.7054,26.7205,310000.0
2012-11-26 13:10:00,35.52,35.54,35.5,35.52,379500.0,26.713,26.728,26.6979,26.713,379500.0
2012-11-26 13:20:00,35.52,35.55,35.5,35.51,264400.0,26.713,26.7355,26.6979,26.7054,264400.0
2012-11-26 13:30:00,35.51,35.55,35.51,35.53,280800.0,26.7054,26.7355,26.7054,26.7205,280800.0
2012-11-26 13:40:00,35.53,35.53,35.44,35.47,309200.0,26.7205,26.7205,26.6528,26.6754,309200.0
2012-11-26 13:50:00,35.47,35.53,35.47,35.51,253600.0,26.6754,26.7205,26.6754,26.7054,253600.0
2012-11-26 14:00:00,35.51,35.58,35.51,35.57,388000.0,26.7054,26.7581,26.7054,26.7506,388000.0
2012-11-26 14:10:00,35.57,35.6,35.47,35.47,579500.0,26.7506,26.7731,26.6754,26.6754,579500.0
2012-11-26 14:20:00,35.48,35.53,35.45,35.48,452800.0,26.6829,26.7205,26.6603,26.6829,452800.0
2012-11-26 14:30:00,35.48,35.56,35.48,35.54,755800.0,26.6829,26.743,26.6829,26.728,755800.0
2012-11-26 14:40:00,35.54,35.55,35.52,35.54,282200.0,26.728,26.7355,26.713,26.728,282200.0
2012-11-26 14:50:00,35.54,35.6,35.52,35.55,504600.0,26.728,26.7731,26.713,26.7355,504600.0
2012-11-26 15:00:00,35.55,35.55,35.48,35.5,399600.0,26.7355,26.7355,26.6829,26.6979,399600.0
2012-11-26 15:10:00,35.49,35.53,35.47,35.51,775600.0,26.6904,26.7205,26.6754,26.7054,775600.0
2012-11-26 15:20:00,35.51,35.55,35.49,35.49,412000.0,26.7054,26.7355,26.6904,26.6904,412000.0
2012-11-26 15:30:00,35.49,35.53,35.45,35.52,632100.0,26.6904,26.7205,26.6603,26.713,632100.0
2012-11-26 15:40:00,35.52,35.55,35.5,35.52,717600.0,26.713,26.7355,26.6979,26.713,717600.0
2012-11-26 15:50:00,35.53,35.59,35.5,35.59,1644500.0,26.7205,26.7656,26.6979,26.7656,1644500.0
2012-11-27 09:30:00,35.54,35.62,35.45,35.48,1699700.0,26.728,26.7882,26.6603,26.6829,1699700.0
2012-11-27 09:40:00,35.48,35.78,35.46,35.77,1769300.0,26.6829,26.9085,26.6678,26.901,1769300.0
2012-11-27 09:50:00,35.77,35.8,35.67,35.77,1240000.0,26.901,26.9235,26.8258,26.901,1240000.0
2012-11-27 10:00:00,35.77,35.82,35.62,35.67,1183600.0,26.901,26.9386,26.7882,26.8258,1183600.0
2012-11-27 10:10:00,35.68,35.68,35.5,35.53,808100.0,26.8333,26.8333,26.6979,26.7205,808100.0
2012-11-27 10:20:00,35.53,35.59,35.49,35.55,869700.0,26.7205,26.7656,26.6904,26.7355,869700.0
2012-11-27 10:30:00,35.55,35.56,35.41,35.45,949100.0,26.7355,26.743,26.6302,26.6603,949100.0
2012-11-27 10:40:00,35.46,35.54,35.43,35.5,517400.0,26.6678,26.728,26.6453,26.6979,517400.0
2012-11-27 10:50:00,35.5,35.57,35.47,35.55,449300.0,26.6979,26.7506,26.6754,26.7355,449300.0
2012-11-27 11:00:00,35.56,35.62,35.55,35.6,685300.0,26.743,26.7882,26.7355,26.7731,685300.0
2012-11-27 11:10:00,35.61,35.61,35.54,35.58,568000.0,26.7806,26.7806,26.728,26.7581,568000.0
2012-11-27 11:20:00,35.59,35.6,35.52,35.55,363100.0,26.7656,26.7731,26.713,26.7355,363100.0
2012-11-27 11:30:00,35.56,35.59,35.47,35.57,824500.0,26.743,26.7656,26.6754,26.7506,824500.0
2012-11-27 11:40:00,35.58,35.6,35.54,35.58,479500.0,26.7581,26.7731,26.728,26.7581,479500.0
2012-11-27 11:50:00,35.59,35.66,35.58,35.59,415100.0,26.7656,26.8183,26.7581,26.7656,415100.0
2012-11-27 12:00:00,35.59,35.63,35.59,35.61,464800.0,26.7656,26.7957,26.7656,26.7806,464800.0
2012-11-27 12:10:00,35.61,35.62,35.55,35.57,312500.0,26.7806,26.7882,26.7355,26.7506,312500.0
2012-11-27 12:20:00,35.57,35.58,35.51,35.54,344600.0,26.7506,26.7581,26.7054,26.728,344600.0
2012-11-27 12:30:00,35.54,35.54,35.46,35.49,402100.0,26.728,26.728,26.6678,26.6904,402100.0
2012-11-27 12:40:00,35.49,35.51,35.44,35.45,481700.0,26.6904,26.7054,26.6528,26.6603,481700.0
2012-11-27 12:50:00,35.45,35.46,35.36,35.37,639100.0,26.6603,26.6678,26.5926,26.6002,639100.0
2012-11-27 13:00:00,35.37,35.41,35.32,35.41,512100.0,26.6002,26.6302,26.5626,26.6302,512100.0
2012-11-27 13:10:00,35.41,35.44,35.38,35.42,351900.0,26.6302,26.6528,26.6077,26.6378,351900.0
2012-11-27 13:20:00,35.43,35.43,35.37,35.41,522900.0,26.6453,26.6453,26.6002,26.6302,522900.0
2012-11-27 13:30:00,35.41,35.47,35.39,35.44,512500.0,26.6302,26.6754,26.6152,26.6528,512500.0
2012-11-27 13:40:00,35.44,35.48,35.41,35.46,470700.0,26.6528,26.6829,26.6302,26.6678,470700.0
2012-11-27 13:50:00,35.46,35.47,35.4,35.43,435200.0,26.6678,26.6754,26.6227,26.6453,435200.0
2012-11-27 14:00:00,35.43,35.46,35.39,35.43,488100.0,26.6453,26.6678,26.6152,26.6453,488100.0
2012-11-27 14:10:00,35.44,35.5,35.43,35.49,453900.0,26.6528,26.6979,26.6453,26.6904,453900.0
2012-11-27 14:20:00,35.49,35.49,35.13,35.16,1396100.0,26.6904,26.6904,26.4197,26.4422,1396100.0
2012-11-27 14:30:00,35.15,35.24,35.14,35.21,1151800.0,26.4347,26.5024,26.4272,26.4798,1151800.0
2012-11-27 14:40:00,35.22,35.27,35.16,35.22,864700.0,26.4873,26.525,26.4422,26.4873,864700.0
2012-11-27 14:50:00,35.23,35.31,35.2,35.29,619000.0,26.4949,26.555,26.4723,26.54,619000.0
2012-11-27 15:00:00,35.28,35.33,35.21,35.32,576200.0,26.5325,26.5701,26.4798,26.5626,576200.0
2012-11-27 15:10:00,35.32,35.34,35.24,35.25,650700.0,26.5626,26.5776,26.5024,26.5099,650700.0
2012-11-27 15:20:00,35.26,35.33,35.23,35.28,604200.0,26.5174,26.5701,26.4949,26.5325,604200.0
2012-11-27 15:30:00,35.29,35.3,35.08,35.09,894700.0,26.54,26.5475,26.3821,26.3896,894700.0
2012-11-27 15:40:00,35.1,35.16,35.07,35.16,1131100.0,26.3971,26.4422,26.3745,26.4422,1131100.0
2012-11-27 15:50:00,35.16,35.19,35.02,35.05,2040900.0,26.4422,26.4648,26.3369,26.3595,2040900.0
2012-11-28 09:30:00,34.79,34.84,34.67,34.68,1878000.0,26.164,26.2016,26.0737,26.0812,1878000.0
2012-11-28 09:40:00,34.68,34.68,34.5,34.63,1675700.0,26.0812,26.0812,25.9459,26.0436,1675700.0
2012-11-28 09:50:00,34.64,34.65,34.53,34.54,1156200.0,26.0512,26.0587,25.9684,25.976,1156200.0
2012-11-28 10:00:00,34.54,34.54,34.04,34.04,3468200.0,25.976,25.976,25.5999,25.5999,3468200.0
2012-11-28 10:10:00,34.04,34.28,34.04,34.27,2403200.0,25.5999,25.7804,25.5999,25.7729,2403200.0
2012-11-28 10:20:00,34.27,34.45,34.24,34.32,1694000.0,25.7729,25.9083,25.7503,25.8105,1694000.0
2012-11-28 10:30:00,34.32,34.55,34.25,34.45,2033500.0,25.8105,25.9835,25.7579,25.9083,2033500.0
2012-11-28 10:40:00,34.45,34.55,34.4,34.48,1555800.0,25.9083,25.9835,25.8707,25.9308,1555800.0
2012-11-28 10:50:00,34.48,34.53,34.39,34.5,1032800.0,25.9308,25.9684,25.8631,25.9459,1032800.0
2012-11-28 11:00:00,34.5,34.54,34.44,34.49,1032200.0,25.9459,25.976,25.9007,25.9383,1032200.0
2012-11-28 11:10:00,34.49,34.73,34.3,34.7,1115700.0,25.9383,26.1188,25.7955,26.0963,1115700.0
2012-11-28 11:20:00,34.7,34.74,34.64,34.74,912200.0,26.0963,26.1264,26.0512,26.1264,912200.0
2012-11-28 11:30:00,34.73,34.75,34.56,34.63,872700.0,26.1188,26.1339,25.991,26.0436,872700.0
2012-11-28 11:40:00,34.63,34.66,34.56,34.57,390900.0,26.0436,26.0662,25.991,25.9985,390900.0
2012-11-28 11:50:00,34.57,34.6,34.5,34.51,487700.0,25.9985,26.0211,25.9459,25.9534,487700.0
2012-11-28 12:00:00,34.51,34.53,34.37,34.51,849700.0,25.9534,25.9684,25.8481,25.9534,849700.0
2012-11-28 12:10:00,34.51,34.75,34.47,34.67,1415700.0,25.9534,26.1339,25.9233,26.0737,1415700.0
2012-11-28 12:20:00,34.67,34.8,34.62,34.77,994300.0,26.0737,26.1715,26.0361,26.1489,994300.0
2012-11-28 12:30:00,34.77,34.95,34.75,34.92,2181400.0,26.1489,26.2843,26.1339,26.2617,2181400.0
2012-11-28 12:40:00,34.93,34.93,34.82,34.83,883600.0,26.2693,26.2693,26.1865,26.194,883600.0
2012-11-28 12:50:00,34.83,34.93,34.79,34.86,540400.0,26.194,26.2693,26.164,26.2166,540400.0
2012-11-28 13:00:00,34.87,34.87,34.73,34.73,406400.0,26.2241,26.2241,26.1188,26.1188,406400.0
2012-11-28 13:10:00,34.73,34.82,34.73,34.74,310700.0,26.1188,26.1865,26.1188,26.1264,310700.0
2012-11-28 13:20:00,34.73,34.78,34.7,34.76,708700.0,26.1188,26.1564,26.0963,26.1414,708700.0
2012-11-28 13:30:00,34.76,34.84,34.74,34.81,942600.0,26.1414,26.2016,26.1264,26.179,942600.0
2012-11-28 13:40:00,34.82,34.88,34.79,34.83,671300.0,26.1865,26.2316,26.164,26.194,671300.0
2012-11-28 13:50:00,34.82,34.83,34.69,34.75,824300.0,26.1865,26.194,26.0888,26.1339,824300.0
2012-11-28 14:00:00,34.74,34.81,34.72,34.79,671700.0,26.1264,26.179,26.1113,26.164,671700.0
2012-11-28 14:10:00,34.79,34.8,34.66,34.67,565000.0,26.164,26.1715,26.0662,26.0737,565000.0
2012-11-28 14:20:00,34.67,34.72,34.65,34.68,328000.0,26.0737,26.1113,26.0587,26.0812,328000.0
2012-11-28 14:30:00,34.67,34.87,34.67,34.86,717800.0,26.0737,26.2241,26.0737,26.2166,717800.0
2012-11-28 14:40:00,34.85,34.89,34.76,34.77,589200.0,26.2091,26.2392,26.1414,26.1489,589200.0
2012-11-28 14:50:00,34.76,34.77,34.73,34.75,897900.0,26.1414,26.1489,26.1188,26.1339,897900.0
2012-11-28 15:00:00,34.75,34.93,34.74,34.93,1165900.0,26.1339,26.2693,26.1264,26.2693,1165900.0
2012-11-28 15:10:00,34.93,34.95,34.82,34.83,1061100.0,26.2693,26.2843,26.1865,26.194,1061100.0
2012-11-28 15:20:00,34.84,34.98,34.83,34.95,1154100.0,26.2016,26.3069,26.194,26.2843,1154100.0
2012-11-28 15:30:00,34.95,35.08,34.95,34.98,1498700.0,26.2843,26.3821,26.2843,26.3069,1498700.0
2012-11-28 15:40:00,34.99,35.04,34.96,35.01,1382800.0,26.3144,26.352,26.2918,26.3294,1382800.0
2012-11-28 15:50:00,35.01,35.07,34.98,35.06,2630100.0,26.3294,26.3745,26.3069,26.367,2630100.0
2012-11-29 09:30:00,35.38,35.64,35.32,35.53,2286000.0,26.6077,26.8032,26.5626,26.7205,2286000.0
2012-11-29 09:40:00,35.54,35.57,35.31,35.34,1332600.0,26.728,26.7506,26.555,26.5776,1332600.0
2012-11-29 09:50:00,35.35,35.45,35.28,35.41,895500.0,26.5851,26.6603,26.5325,26.6302,895500.0
2012-11-29 10:00:00,35.4,35.53,35.26,35.27,1400100.0,26.6227,26.7205,26.5174,26.525,1400100.0
2012-11-29 10:10:00,35.26,35.35,35.13,35.29,1206400.0,26.5174,26.5851,26.4197,26.54,1206400.0
2012-11-29 10:20:00,35.29,35.46,35.27,35.38,1444800.0,26.54,26.6678,26.525,26.6077,1444800.0
2012-11-29 10:30:00,35.38,35.4,35.34,35.39,611200.0,26.6077,26.6227,26.5776,26.6152,611200.0
2012-11-29 10:40:00,35.39,35.46,35.38,35.44,1053200.0,26.6152,26.6678,26.6077,26.6528,1053200.0
2012-11-29 10:50:00,35.43,35.51,35.42,35.46,1073500.0,26.6453,26.7054,26.6378,26.6678,1073500.0
2012-11-29 11:00:00,35.46,35.5,35.44,35.44,557000.0,26.6678,26.6979,26.6528,26.6528,557000.0
2012-11-29 11:10:00,35.45,35.49,35.41,35.43,603500.0,26.6603,26.6904,26.6302,26.6453,603500.0
2012-11-29 11:20:00,35.42,35.43,35.35,35.35,456300.0,26.6378,26.6453,26.5851,26.5851,456300.0
2012-11-29 11:30:00,35.36,35.4,35.35,35.36,591500.0,26.5926,26.6227,26.5851,26.5926,591500.0
2012-11-29 11:40:00,35.36,35.36,35.04,35.21,1721600.0,26.5926,26.5926,26.352,26.4798,1721600.0
2012-11-29 11:50:00,35.22,35.32,35.15,35.21,799200.0,26.4873,26.5626,26.4347,26.4798,799200.0
2012-11-29 12:00:00,35.22,35.27,35.15,35.22,727200.0,26.4873,26.525,26.4347,26.4873,727200.0
2012-11-29 12:10:00,35.22,35.33,35.2,35.27,660600.0,26.4873,26.5701,26.4723,26.525,660600.0
2012-11-29 12:20:00,35.27,35.32,35.26,35.29,403800.0,26.525,26.5626,26.5174,26.54,403800.0
2012-11-29 12:30:00,35.29,35.32,35.26,35.27,363200.0,26.54,26.5626,26.5174,26.525,363200.0
2012-11-29 12:40:00,35.27,35.27,35.2,35.21,404700.0,26.525,26.525,26.4723,26.4798,404700.0
2012-11-29 12:50:00,35.21,35.25,35.18,35.21,313500.0,26.4798,26.5099,26.4573,26.4798,313500.0
2012-11-29 13:00:00,35.21,35.28,35.19,35.22,344500.0,26.4798,26.5325,26.4648,26.4873,344500.0
2012-11-29 13:10:00,35.22,35.23,35.16,35.2,357400.0,26.4873,26.4949,26.4422,26.4723,357400.0
2012-11-29 13:20:00,35.2,35.25,35.16,35.24,276800.0,26.4723,26.5099,26.4422,26.5024,276800.0
2012-11-29 13:30:00,35.24,35.32,35.23,35.32,404900.0,26.5024,26.5626,26.4949,26.5626,404900.0
2012-11-29 13:40:00,35.32,35.35,35.28,35.29,427900.0,26.5626,26.5851,26.5325,26.54,427900.0
2012-11-29 13:50:00,35.29,35.38,35.29,35.3,326400.0,26.54,26.6077,26.54,26.5475,326400.0
2012-11-29 14:00:00,35.29,35.32,35.28,35.3,366800.0,26.54,26.5626,26.5325,26.5475,366800.0
2012-11-29 14:10:00,35.3,35.32,35.26,35.32,264400.0,26.5475,26.5626,26.5174,26.5626,264400.0
2012-11-29 14:20:00,35.31,35.34,35.25,35.27,368100.0,26.555,26.5776,26.5099,26.525,368100.0
2012-11-29 14:30:00,35.26,35.27,35.24,35.27,483300.0,26.5174,26.525,26.5024,26.525,483300.0
2012-11-29 14:40:00,35.27,35.3,35.24,35.3,645300.0,26.525,26.5475,26.5024,26.5475,645300.0
2012-11-29 14:50:00,35.3,35.32,35.29,35.29,336800.0,26.5475,26.5626,26.54,26.54,336800.0
2012-11-29 15:00:00,35.3,35.3,35.23,35.27,616300.0,26.5475,26.5475,26.4949,26.525,616300.0
2012-11-29 15:10:00,35.26,35.27,35.08,35.09,969900.0,26.5174,26.525,26.3821,26.3896,969900.0
2012-11-29 15:20:00,35.1,35.14,35.02,35.14,693500.0,26.3971,26.4272,26.3369,26.4272,693500.0
2012-11-29 15:30:00,35.14,35.2,35.12,35.2,987600.0,26.4272,26.4723,26.4121,26.4723,987600.0
2012-11-29 15:40:00,35.2,35.32,35.19,35.28,1162400.0,26.4723,26.5626,26.4648,26.5325,1162400.0
2012-11-29 15:50:00,35.27,35.28,35.16,35.21,1713400.0,26.525,26.5325,26.4422,26.4798,1713400.0
2012-11-30 09:30:00,34.92,35.13,34.92,35.09,1422100.0,26.2617,26.4197,26.2617,26.3896,1422100.0
2012-11-30 09:40:00,35.1,35.24,35.05,35.08,1408800.0,26.3971,26.5024,26.3595,26.3821,1408800.0
2012-11-30 09:50:00,35.08,35.19,35.06,35.13,682500.0,26.3821,26.4648,26.367,26.4197,682500.0
2012-11-30 10:00:00,35.12,35.24,35.12,35.12,740300.0,26.4121,26.5024,26.4121,26.4121,740300.0
2012-11-30 10:10:00,35.12,35.16,35.06,35.11,646700.0,26.4121,26.4422,26.367,26.4046,646700.0
2012-11-30 10:20:00,35.11,35.15,35.05,35.07,512000.0,26.4046,26.4347,26.3595,26.3745,512000.0
2012-11-30 10:30:00,35.08,35.09,34.87,34.88,1061800.0,26.3821,26.3896,26.2241,26.2316,1061800.0
2012-11-30 10:40:00,34.89,34.94,34.77,34.78,1177200.0,26.2392,26.2768,26.1489,26.1564,1177200.0
2012-11-30 10:50:00,34.77,34.82,34.72,34.81,1396600.0,26.1489,26.1865,26.1113,26.179,1396600.0
2012-11-30 11:00:00,34.82,34.86,34.8,34.81,700600.0,26.1865,26.2166,26.1715,26.179,700600.0
2012-11-30 11:10:00,34.81,34.85,34.73,34.74,558600.0,26.179,26.2091,26.1188,26.1264,558600.0
2012-11-30 11:20:00,34.73,34.75,34.64,34.71,707100.0,26.1188,26.1339,26.0512,26.1038,707100.0
2012-11-30 11:30:00,34.71,34.71,34.61,34.65,654800.0,26.1038,26.1038,26.0286,26.0587,654800.0
2012-11-30 11:40:00,34.65,34.69,34.64,34.66,365600.0,26.0587,26.0888,26.0512,26.0662,365600.0
2012-11-30 11:50:00,34.66,34.72,34.62,34.7,538900.0,26.0662,26.1113,26.0361,26.0963,538900.0
2012-11-30 12:00:00,34.7,34.71,34.58,34.6,473300.0,26.0963,26.1038,26.006,26.0211,473300.0
2012-11-30 12:10:00,34.6,34.65,34.58,34.61,498300.0,26.0211,26.0587,26.006,26.0286,498300.0
2012-11-30 12:20:00,34.61,34.72,34.6,34.7,518900.0,26.0286,26.1113,26.0211,26.0963,518900.0
2012-11-30 12:30:00,34.71,34.73,34.68,34.68,467500.0,26.1038,26.1188,26.0812,26.0812,467500.0
2012-11-30 12:40:00,34.69,34.71,34.61,34.69,503400.0,26.0888,26.1038,26.0286,26.0888,503400.0
2012-11-30 12:50:00,34.68,34.69,34.59,34.68,532300.0,26.0812,26.0888,26.0136,26.0812,532300.0
2012-11-30 13:00:00,34.68,34.73,34.66,34.7,368700.0,26.0812,26.1188,26.0662,26.0963,368700.0
2012-11-30 13:10:00,34.7,34.72,34.67,34.7,437500.0,26.0963,26.1113,26.0737,26.0963,437500.0
2012-11-30 13:20:00,34.7,34.82,34.69,34.76,669800.0,26.0963,26.1865,26.0888,26.1414,669800.0
2012-11-30 13:30:00,34.77,34.77,34.66,34.67,564600.0,26.1489,26.1489,26.0662,26.0737,564600.0
2012-11-30 13:40:00,34.66,34.7,34.65,34.68,359500.0,26.0662,26.0963,26.0587,26.0812,359500.0
2012-11-30 13:50:00,34.67,34.68,34.61,34.62,527100.0,26.0737,26.0812,26.0286,26.0361,527100.0
2012-11-30 14:00:00,34.63,34.66,34.61,34.66,545000.0,26.0436,26.0662,26.0286,26.0662,545000.0
2012-11-30 14:10:00,34.65,34.66,34.61,34.61,313000.0,26.0587,26.0662,26.0286,26.0286,313000.0
2012-11-30 14:20:00,34.61,34.63,34.5,34.58,1454700.0,26.0286,26.0436,25.9459,26.006,1454700.0
2012-11-30 14:30:00,34.57,34.6,34.37,34.42,1178200.0,25.9985,26.0211,25.8481,25.8857,1178200.0
2012-11-30 14:40:00,34.42,34.44,34.35,34.39,1573300.0,25.8857,25.9007,25.8331,25.8631,1573300.0
2012-11-30 14:50:00,34.39,34.41,34.35,34.35,891300.0,25.8631,25.8782,25.8331,25.8331,891300.0
2012-11-30 15:00:00,34.36,34.37,34.22,34.24,1558400.0,25.8406,25.8481,25.7353,25.7503,1558400.0
2012-11-30 15:10:00,34.25,34.4,34.22,34.37,1176600.0,25.7579,25.8707,25.7353,25.8481,1176600.0
2012-11-30 15:20:00,34.36,34.43,34.33,34.34,1020300.0,25.8406,25.8932,25.818,25.8255,1020300.0
2012-11-30 15:30:00,34.34,34.46,34.33,34.45,941500.0,25.8255,25.9158,25.818,25.9083,941500.0
2012-11-30 15:40:00,34.45,34.58,34.42,34.54,1824800.0,25.9083,26.006,25.8857,25.976,1824800.0
2012-11-30 15:50:00,34.54,34.69,34.51,34.55,3964700.0,25.976,26.0888,25.9534,25.9835,3964700.0
2012-12-03 09:30:00,34.99,34.99,34.73,34.8,1776400.0,26.3144,26.3144,26.1188,26.1715,1776400.0
2012-12-03 09:40:00,34.8,34.8,34.4,34.4,2435100.0,26.1715,26.1715,25.8707,25.8707,2435100.0
2012-12-03 09:50:00,34.4,34.51,34.39,34.48,895500.0,25.8707,25.9534,25.8631,25.9308,895500.0
2012-12-03 10:00:00,34.47,34.48,34.29,34.44,1864300.0,25.9233,25.9308,25.7879,25.9007,1864300.0
2012-12-03 10:10:00,34.44,34.5,34.39,34.45,913400.0,25.9007,25.9459,25.8631,25.9083,913400.0
2012-12-03 10:20:00,34.45,34.5,34.34,34.34,655600.0,25.9083,25.9459,25.8255,25.8255,655600.0
2012-12-03 10:30:00,34.34,34.35,34.18,34.21,1042500.0,25.8255,25.8331,25.7052,25.7278,1042500.0
2012-12-03 10:40:00,34.2,34.38,34.2,34.31,1271300.0,25.7203,25.8556,25.7203,25.803,1271300.0
2012-12-03 10:50:00,34.32,34.32,34.18,34.24,671900.0,25.8105,25.8105,25.7052,25.7503,671900.0
2012-12-03 11:00:00,34.24,34.29,34.18,34.29,577800.0,25.7503,25.7879,25.7052,25.7879,577800.0
2012-12-03 11:10:00,34.28,34.4,34.28,34.33,649500.0,25.7804,25.8707,25.7804,25.818,649500.0
2012-12-03 11:20:00,34.33,34.33,34.24,34.28,445100.0,25.818,25.818,25.7503,25.7804,445100.0
2012-12-03 11:30:00,34.27,34.4,34.24,34.32,692200.0,25.7729,25.8707,25.7503,25.8105,692200.0
2012-12-03 11:40:00,34.31,34.49,34.28,34.48,834300.0,25.803,25.9383,25.7804,25.9308,834300.0
2012-12-03 11:50:00,34.48,34.74,34.48,34.61,1708200.0,25.9308,26.1264,25.9308,26.0286,1708200.0
2012-12-03 12:00:00,34.61,34.66,34.55,34.66,925600.0,26.0286,26.0662,25.9835,26.0662,925600.0
2012-12-03 12:10:00,34.66,34.71,34.58,34.6,756500.0,26.0662,26.1038,26.006,26.0211,756500.0
2012-12-03 12:20:00,34.59,34.6,34.56,34.59,663900.0,26.0136,26.0211,25.991,26.0136,663900.0
2012-12-03 12:30:00,34.59,34.7,34.58,34.63,524500.0,26.0136,26.0963,26.006,26.0436,524500.0
2012-12-03 12:40:00,34.63,34.64,34.56,34.63,606200.0,26.0436,26.0512,25.991,26.0436,606200.0
2012-12-03 12:50:00,34.63,34.65,34.56,34.57,472400.0,26.0436,26.0587,25.991,25.9985,472400.0
2012-12-03 13:00:00,34.56,34.57,34.43,34.44,715400.0,25.991,25.9985,25.8932,25.9007,715400.0
2012-12-03 13:10:00,34.43,34.46,34.39,34.39,810100.0,25.8932,25.9158,25.8631,25.8631,810100.0
2012-12-03 13:20:00,34.39,34.4,34.31,34.34,682000.0,25.8631,25.8707,25.803,25.8255,682000.0
2012-12-03 13:30:00,34.34,34.34,34.16,34.25,940400.0,25.8255,25.8255,25.6902,25.7579,940400.0
2012-12-03 13:40:00,34.25,34.31,34.22,34.3,416900.0,25.7579,25.803,25.7353,25.7955,416900.0
2012-12-03 13:50:00,34.3,34.31,34.26,34.26,289000.0,25.7955,25.803,25.7654,25.7654,289000.0
2012-12-03 14:00:00,34.26,34.31,34.23,34.3,650100.0,25.7654,25.803,25.7428,25.7955,650100.0
2012-12-03 14:10:00,34.3,34.36,34.27,34.34,1033700.0,25.7955,25.8406,25.7729,25.8255,1033700.0
2012-12-03 14:20:00,34.34,34.36,34.32,34.34,481100.0,25.8255,25.8406,25.8105,25.8255,481100.0
2012-12-03 14:30:00,34.34,34.35,34.26,34.26,389700.0,25.8255,25.8331,25.7654,25.7654,389700.0
2012-12-03 14:40:00,34.26,34.3,34.21,34.22,496100.0,25.7654,25.7955,25.7278,25.7353,496100.0
2012-12-03 14:50:00,34.21,34.26,34.21,34.21,457000.0,25.7278,25.7654,25.7278,25.7278,457000.0
2012-12-03 15:00:00,34.22,34.37,34.2,34.21,1038300.0,25.7353,25.8481,25.7203,25.7278,1038300.0
2012-12-03 15:10:00,34.2,34.21,34.16,34.16,981500.0,25.7203,25.7278,25.6902,25.6902,981500.0
2012-12-03 15:20:00,34.16,34.2,34.13,34.18,1060700.0,25.6902,25.7203,25.6676,25.7052,1060700.0
2012-12-03 15:30:00,34.18,34.25,34.18,34.21,908100.0,25.7052,25.7579,25.7052,25.7278,908100.0
2012-12-03 15:40:00,34.22,34.34,34.21,34.3,1561700.0,25.7353,25.8255,25.7278,25.7955,1561700.0
2012-12-03 15:50:00,34.29,34.31,34.16,34.21,2392500.0,25.7879,25.803,25.6902,25.7278,2392500.0
2012-12-04 09:30:00,34.13,34.33,34.09,34.3,1918200.0,25.6676,25.818,25.6375,25.7955,1918200.0
2012-12-04 09:40:00,34.3,34.48,34.29,34.37,1341300.0,25.7955,25.9308,25.7879,25.8481,1341300.0
2012-12-04 09:50:00,34.37,34.45,34.26,34.37,1261800.0,25.8481,25.9083,25.7654,25.8481,1261800.0
2012-12-04 10:00:00,34.37,34.47,34.33,34.46,1788500.0,25.8481,25.9233,25.818,25.9158,1788500.0
2012-12-04 10:10:00,34.46,34.51,34.43,34.45,1014200.0,25.9158,25.9534,25.8932,25.9083,1014200.0
2012-12-04 10:20:00,34.45,34.47,34.33,34.37,895400.0,25.9083,25.9233,25.818,25.8481,895400.0
2012-12-04 10:30:00,34.37,34.39,34.34,34.38,768700.0,25.8481,25.8631,25.8255,25.8556,768700.0
2012-12-04 10:40:00,34.37,34.41,34.3,34.36,761100.0,25.8481,25.8782,25.7955,25.8406,761100.0
2012-12-04 10:50:00,34.36,34.36,34.29,34.3,731000.0,25.8406,25.8406,25.7879,25.7955,731000.0
2012-12-04 11:00:00,34.3,34.33,34.24,34.25,590600.0,25.7955,25.818,25.7503,25.7579,590600.0
2012-12-04 11:10:00,34.26,34.27,34.19,34.23,976800.0,25.7654,25.7729,25.7127,25.7428,976800.0
2012-12-04 11:20:00,34.23,34.25,34.17,34.2,551500.0,25.7428,25.7579,25.6977,25.7203,551500.0
2012-12-04 11:30:00,34.19,34.23,34.18,34.19,681100.0,25.7127,25.7428,25.7052,25.7127,681100.0
2012-12-04 11:40:00,34.19,34.26,34.19,34.23,691200.0,25.7127,25.7654,25.7127,25.7428,691200.0
2012-12-04 11:50:00,34.23,34.25,34.2,34.25,456100.0,25.7428,25.7579,25.7203,25.7579,456100.0
2012-12-04 12:00:00,34.25,34.25,34.11,34.14,658200.0,25.7579,25.7579,25.6526,25.6751,658200.0
2012-12-04 12:10:00,34.15,34.2,34.14,34.19,469000.0,25.6826,25.7203,25.6751,25.7127,469000.0
2012-12-04 12:20:00,34.18,34.32,34.14,34.26,618100.0,25.7052,25.8105,25.6751,25.7654,618100.0
2012-12-04 12:30:00,34.26,34.28,34.19,34.21,824700.0,25.7654,25.7804,25.7127,25.7278,824700.0
2012-12-04 12:40:00,34.22,34.26,34.2,34.25,607500.0,25.7353,25.7654,25.7203,25.7579,607500.0
2012-12-04 12:50:00,34.25,34.27,34.21,34.25,460600.0,25.7579,25.7729,25.7278,25.7579,460600.0
2012-12-04 13:00:00,34.25,34.25,34.1,34.13,840600.0,25.7579,25.7579,25.645,25.6676,840600.0
2012-12-04 13:10:00,34.12,34.12,34.07,34.08,635100.0,25.6601,25.6601,25.6225,25.63,635100.0
2012-12-04 13:20:00,34.08,34.17,34.08,34.16,502200.0,25.63,25.6977,25.63,25.6902,502200.0
2012-12-04 13:30:00,34.15,34.16,34.12,34.15,331500.0,25.6826,25.6902,25.6601,25.6826,331500.0
2012-12-04 13:40:00,34.15,34.2,34.15,34.19,487400.0,25.6826,25.7203,25.6826,25.7127,487400.0
2012-12-04 13:50:00,34.19,34.27,34.17,34.23,772100.0,25.7127,25.7729,25.6977,25.7428,772100.0
2012-12-04 14:00:00,34.23,34.27,34.2,34.22,443200.0,25.7428,25.7729,25.7203,25.7353,443200.0
2012-12-04 14:10:00,34.21,34.22,34.16,34.21,408400.0,25.7278,25.7353,25.6902,25.7278,408400.0
2012-12-04 14:20:00,34.22,34.25,34.2,34.2,442900.0,25.7353,25.7579,25.7203,25.7203,442900.0
2012-12-04 14:30:00,34.2,34.21,34.14,34.14,398200.0,25.7203,25.7278,25.6751,25.6751,398200.0
2012-12-04 14:40:00,34.15,34.23,34.14,34.18,435400.0,25.6826,25.7428,25.6751,25.7052,435400.0
2012-12-04 14:50:00,34.19,34.22,34.15,34.17,349400.0,25.7127,25.7353,25.6826,25.6977,349400.0
2012-12-04 15:00:00,34.16,34.28,34.16,34.25,523100.0,25.6902,25.7804,25.6902,25.7579,523100.0
2012-12-04 15:10:00,34.26,34.31,34.25,34.29,947000.0,25.7654,25.803,25.7579,25.7879,947000.0
2012-12-04 15:20:00,34.3,34.33,34.26,34.31,660600.0,25.7955,25.818,25.7654,25.803,660600.0
2012-12-04 15:30:00,34.3,34.31,34.26,34.29,759800.0,25.7955,25.803,25.7654,25.7879,759800.0
2012-12-04 15:40:00,34.3,34.33,34.27,34.29,791600.0,25.7955,25.818,25.7729,25.7879,791600.0
2012-12-04 15:50:00,34.29,34.32,34.26,34.3,1521500.0,25.7879,25.8105,25.7654,25.7955,1521500.0
2012-12-05 09:30:00,35.28,35.69,35.1,35.66,5511700.0,26.5325,26.8408,26.3971,26.8183,5511700.0
2012-12-05 09:40:00,35.66,35.71,35.49,35.6,3055000.0,26.8183,26.8559,26.6904,26.7731,3055000.0
2012-12-05 09:50:00,35.59,35.8,35.57,35.67,2886600.0,26.7656,26.9235,26.7506,26.8258,2886600.0
2012-12-05 10:00:00,35.67,35.85,35.61,35.71,3282000.0,26.8258,26.9611,26.7806,26.8559,3282000.0
2012-12-05 10:10:00,35.71,35.9,35.63,35.87,2217600.0,26.8559,26.9987,26.7957,26.9762,2217600.0
2012-12-05 10:20:00,35.87,36.02,35.84,35.94,3280300.0,26.9762,27.089,26.9536,27.0288,3280300.0
2012-12-05 10:30:00,35.94,35.95,35.79,35.86,2248300.0,27.0288,27.0363,26.916,26.9687,2248300.0
2012-12-05 10:40:00,35.86,35.87,35.59,35.71,2184600.0,26.9687,26.9762,26.7656,26.8559,2184600.0
2012-12-05 10:50:00,35.71,35.76,35.51,35.64,1440100.0,26.8559,26.8935,26.7054,26.8032,1440100.0
2012-12-05 11:00:00,35.65,35.79,35.58,35.7,1154100.0,26.8107,26.916,26.7581,26.8483,1154100.0
2012-12-05 11:10:00,35.71,35.91,35.7,35.84,1581500.0,26.8559,27.0063,26.8483,26.9536,1581500.0
2012-12-05 11:20:00,35.85,36.12,35.85,35.98,2400600.0,26.9611,27.1642,26.9611,27.0589,2400600.0
2012-12-05 11:30:00,35.97,36.18,35.97,36.09,1769000.0,27.0514,27.2093,27.0514,27.1416,1769000.0
2012-12-05 11:40:00,36.1,36.15,36.01,36.02,1049900.0,27.1492,27.1868,27.0815,27.089,1049900.0
2012-12-05 11:50:00,36.01,36.2,35.98,36.14,1551000.0,27.0815,27.2244,27.0589,27.1792,1551000.0
2012-12-05 12:00:00,36.13,36.32,36.13,36.28,1872300.0,27.1717,27.3146,27.1717,27.2845,1872300.0
2012-12-05 12:10:00,36.28,36.3,36.16,36.25,1307700.0,27.2845,27.2996,27.1943,27.262,1307700.0
2012-12-05 12:20:00,36.25,36.34,36.22,36.29,1562900.0,27.262,27.3296,27.2394,27.292,1562900.0
2012-12-05 12:30:00,36.28,36.48,36.28,36.48,1995200.0,27.2845,27.4349,27.2845,27.4349,1995200.0
2012-12-05 12:40:00,36.47,36.56,36.41,36.46,1532500.0,27.4274,27.4951,27.3823,27.4199,1532500.0
2012-12-05 12:50:00,36.46,36.51,36.38,36.49,1037700.0,27.4199,27.4575,27.3597,27.4425,1037700.0
2012-12-05 13:00:00,36.49,36.51,36.4,36.48,904100.0,27.4425,27.4575,27.3748,27.4349,904100.0
2012-12-05 13:10:00,36.48,36.49,36.39,36.42,755400.0,27.4349,27.4425,27.3673,27.3898,755400.0
2012-12-05 13:20:00,36.42,36.44,36.36,36.4,732900.0,27.3898,27.4049,27.3447,27.3748,732900.0
2012-12-05 13:30:00,36.39,36.64,36.39,36.59,1512500.0,27.3673,27.5553,27.3673,27.5177,1512500.0
2012-12-05 13:40:00,36.6,36.61,36.51,36.57,977600.0,27.5252,27.5327,27.4575,27.5026,977600.0
2012-12-05 13:50:00,36.56,36.78,36.56,36.7,2150100.0,27.4951,27.6606,27.4951,27.6004,2150100.0
2012-12-05 14:00:00,36.7,36.87,36.69,36.75,1668600.0,27.6004,27.7282,27.5929,27.638,1668600.0
2012-12-05 14:10:00,36.76,36.82,36.73,36.76,1238500.0,27.6455,27.6906,27.6229,27.6455,1238500.0
2012-12-05 14:20:00,36.76,36.77,36.65,36.7,1561500.0,27.6455,27.653,27.5628,27.6004,1561500.0
2012-12-05 14:30:00,36.7,36.77,36.67,36.77,1382000.0,27.6004,27.653,27.5778,27.653,1382000.0
2012-12-05 14:40:00,36.76,36.82,36.66,36.67,1246800.0,27.6455,27.6906,27.5703,27.5778,1246800.0
2012-12-05 14:50:00,36.66,36.76,36.64,36.76,1109200.0,27.5703,27.6455,27.5553,27.6455,1109200.0
2012-12-05 15:00:00,36.76,36.91,36.74,36.86,1725200.0,27.6455,27.7583,27.6305,27.7207,1725200.0
2012-12-05 15:10:00,36.87,37.0,36.85,36.95,1513700.0,27.7282,27.826,27.7132,27.7884,1513700.0
2012-12-05 15:20:00,36.95,37.07,36.92,36.95,2133700.0,27.7884,27.8786,27.7658,27.7884,2133700.0
2012-12-05 15:30:00,36.97,36.99,36.73,36.73,2185600.0,27.8034,27.8185,27.6229,27.6229,2185600.0
2012-12-05 15:40:00,36.74,36.81,36.61,36.67,3016600.0,27.6305,27.6831,27.5327,27.5778,3016600.0
2012-12-05 15:50:00,36.67,36.74,36.39,36.47,6194900.0,27.5778,27.6305,27.3673,27.4274,6194900.0
2012-12-06 09:30:00,36.59,36.7,36.36,36.65,2624300.0,27.5177,27.6004,27.3447,27.5628,2624300.0
2012-12-06 09:40:00,36.65,36.72,36.36,36.66,2365700.0,27.5628,27.6154,27.3447,27.5703,2365700.0
2012-12-06 09:50:00,36.65,36.96,36.63,36.8,2471400.0,27.5628,27.7959,27.5477,27.6756,2471400.0
2012-12-06 10:00:00,36.8,36.86,36.5,36.64,2090500.0,27.6756,27.7207,27.45,27.5553,2090500.0
2012-12-06 10:10:00,36.63,36.71,36.55,36.58,1437400.0,27.5477,27.6079,27.4876,27.5101,1437400.0
2012-12-06 10:20:00,36.59,36.7,36.52,36.6,1311500.0,27.5177,27.6004,27.465,27.5252,1311500.0
2012-12-06 10:30:00,36.6,36.67,36.54,36.65,1351700.0,27.5252,27.5778,27.4801,27.5628,1351700.0
2012-12-06 10:40:00,36.66,36.66,36.41,36.47,1613100.0,27.5703,27.5703,27.3823,27.4274,1613100.0
2012-12-06 10:50:00,36.47,36.47,36.25,36.29,1417500.0,27.4274,27.4274,27.262,27.292,1417500.0
2012-12-06 11:00:00,36.29,36.36,36.28,36.3,1133800.0,27.292,27.3447,27.2845,27.2996,1133800.0
2012-12-06 11:10:00,36.3,36.37,36.26,36.35,1020100.0,27.2996,27.3522,27.2695,27.3372,1020100.0
2012-12-06 11:20:00,36.35,36.47,36.34,36.39,726700.0,27.3372,27.4274,27.3296,27.3673,726700.0
2012-12-06 11:30:00,36.39,36.45,36.34,36.4,852700.0,27.3673,27.4124,27.3296,27.3748,852700.0
2012-12-06 11:40:00,36.4,36.43,36.35,36.39,539000.0,27.3748,27.3973,27.3372,27.3673,539000.0
2012-12-06 11:50:00,36.39,36.53,36.38,36.51,822900.0,27.3673,27.4725,27.3597,27.4575,822900.0
2012-12-06 12:00:00,36.51,36.59,36.5,36.56,791400.0,27.4575,27.5177,27.45,27.4951,791400.0
2012-12-06 12:10:00,36.57,36.6,36.52,36.52,514500.0,27.5026,27.5252,27.465,27.465,514500.0
2012-12-06 12:20:00,36.52,36.54,36.47,36.52,804700.0,27.465,27.4801,27.4274,27.465,804700.0
2012-12-06 12:30:00,36.52,36.6,36.48,36.58,624300.0,27.465,27.5252,27.4349,27.5101,624300.0
2012-12-06 12:40:00,36.58,36.6,36.52,36.58,663800.0,27.5101,27.5252,27.465,27.5101,663800.0
2012-12-06 12:50:00,36.58,36.6,36.52,36.54,432600.0,27.5101,27.5252,27.465,27.4801,432600.0
2012-12-06 13:00:00,36.54,36.58,36.49,36.55,505200.0,27.4801,27.5101,27.4425,27.4876,505200.0
2012-12-06 13:10:00,36.54,36.7,36.54,36.7,695400.0,27.4801,27.6004,27.4801,27.6004,695400.0
2012-12-06 13:20:00,36.7,36.79,36.67,36.74,609600.0,27.6004,27.6681,27.5778,27.6305,609600.0
2012-12-06 13:30:00,36.73,36.76,36.72,36.73,436900.0,27.6229,27.6455,27.6154,27.6229,436900.0
2012-12-06 13:40:00,36.73,36.76,36.69,36.75,511100.0,27.6229,27.6455,27.5929,27.638,511100.0
2012-12-06 13:50:00,36.74,36.8,36.74,36.8,548600.0,27.6305,27.6756,27.6305,27.6756,548600.0
2012-12-06 14:00:00,36.8,36.8,36.65,36.68,657700.0,27.6756,27.6756,27.5628,27.5853,657700.0
2012-12-06 14:10:00,36.67,36.78,36.67,36.73,578200.0,27.5778,27.6606,27.5778,27.6229,578200.0
2012-12-06 14:20:00,36.72,36.76,36.69,36.75,605800.0,27.6154,27.6455,27.5929,27.638,605800.0
2012-12-06 14:30:00,36.75,36.86,36.73,36.86,646100.0,27.638,27.7207,27.6229,27.7207,646100.0
2012-12-06 14:40:00,36.86,36.86,36.81,36.82,608200.0,27.7207,27.7207,27.6831,27.6906,608200.0
2012-12-06 14:50:00,36.81,36.82,36.75,36.79,502400.0,27.6831,27.6906,27.638,27.6681,502400.0
2012-12-06 15:00:00,36.79,36.84,36.76,36.77,636800.0,27.6681,27.7057,27.6455,27.653,636800.0
2012-12-06 15:10:00,36.77,36.78,36.68,36.7,805100.0,27.653,27.6606,27.5853,27.6004,805100.0
2012-12-06 15:20:00,36.7,36.77,36.69,36.73,654600.0,27.6004,27.653,27.5929,27.6229,654600.0
2012-12-06 15:30:00,36.73,36.87,36.71,36.84,1064600.0,27.6229,27.7282,27.6079,27.7057,1064600.0
2012-12-06 15:40:00,36.84,36.89,36.8,36.87,1248300.0,27.7057,27.7433,27.6756,27.7282,1248300.0
2012-12-06 15:50:00,36.87,37.03,36.86,37.03,3806900.0,27.7282,27.8486,27.7207,27.8486,3806900.0
2012-12-07 09:30:00,37.41,37.58,37.36,37.5,3717900.0,28.1343,28.2622,28.0967,28.202,3717900.0
2012-12-07 09:40:00,37.5,37.69,37.38,37.49,2938800.0,28.202,28.3449,28.1118,28.1945,2938800.0
2012-12-07 09:50:00,37.49,37.58,37.44,37.54,1692900.0,28.1945,28.2622,28.1569,28.2321,1692900.0
2012-12-07 10:00:00,37.54,37.75,37.5,37.6,1821300.0,28.2321,28.39,28.202,28.2772,1821300.0
2012-12-07 10:10:00,37.6,37.65,37.48,37.52,1875600.0,28.2772,28.3148,28.187,28.2171,1875600.0
2012-12-07 10:20:00,37.51,37.59,37.49,37.56,1143900.0,28.2096,28.2697,28.1945,28.2472,1143900.0
2012-12-07 10:30:00,37.55,37.61,37.37,37.44,1776700.0,28.2396,28.2848,28.1043,28.1569,1776700.0
2012-12-07 10:40:00,37.44,37.52,37.4,37.44,1344800.0,28.1569,28.2171,28.1268,28.1569,1344800.0
2012-12-07 10:50:00,37.44,37.45,37.31,37.41,1047800.0,28.1569,28.1644,28.0591,28.1343,1047800.0
2012-12-07 11:00:00,37.4,37.47,37.31,37.33,1049600.0,28.1268,28.1795,28.0591,28.0742,1049600.0
2012-12-07 11:10:00,37.34,37.46,37.32,37.4,728700.0,28.0817,28.1719,28.0667,28.1268,728700.0
2012-12-07 11:20:00,37.39,37.47,37.38,37.44,667000.0,28.1193,28.1795,28.1118,28.1569,667000.0
2012-12-07 11:30:00,37.43,37.54,37.4,37.48,803100.0,28.1494,28.2321,28.1268,28.187,803100.0
2012-12-07 11:40:00,37.48,37.53,37.44,37.51,671700.0,28.187,28.2246,28.1569,28.2096,671700.0
2012-12-07 11:50:00,37.5,37.52,37.47,37.51,668600.0,28.202,28.2171,28.1795,28.2096,668600.0
2012-12-07 12:00:00,37.51,37.55,37.45,37.55,551800.0,28.2096,28.2396,28.1644,28.2396,551800.0
2012-12-07 12:10:00,37.55,37.6,37.53,37.59,679900.0,28.2396,28.2772,28.2246,28.2697,679900.0
2012-12-07 12:20:00,37.59,37.59,37.49,37.5,608100.0,28.2697,28.2697,28.1945,28.202,608100.0
2012-12-07 12:30:00,37.5,37.53,37.48,37.48,664800.0,28.202,28.2246,28.187,28.187,664800.0
2012-12-07 12:40:00,37.49,37.56,37.48,37.52,552700.0,28.1945,28.2472,28.187,28.2171,552700.0
2012-12-07 12:50:00,37.53,37.55,37.5,37.53,362400.0,28.2246,28.2396,28.202,28.2246,362400.0
2012-12-07 13:00:00,37.53,37.56,37.5,37.5,416300.0,28.2246,28.2472,28.202,28.202,416300.0
2012-12-07 13:10:00,37.51,37.51,37.41,37.43,588600.0,28.2096,28.2096,28.1343,28.1494,588600.0
2012-12-07 13:20:00,37.43,37.51,37.41,37.49,556100.0,28.1494,28.2096,28.1343,28.1945,556100.0
2012-12-07 13:30:00,37.48,37.49,37.43,37.48,481500.0,28.187,28.1945,28.1494,28.187,481500.0
2012-12-07 13:40:00,37.48,37.52,37.46,37.5,280900.0,28.187,28.2171,28.1719,28.202,280900.0
2012-12-07 13:50:00,37.51,37.53,37.49,37.5,401500.0,28.2096,28.2246,28.1945,28.202,401500.0
2012-12-07 14:00:00,37.5,37.54,37.47,37.5,421900.0,28.202,28.2321,28.1795,28.202,421900.0
2012-12-07 14:10:00,37.5,37.59,37.48,37.55,575000.0,28.202,28.2697,28.187,28.2396,575000.0
2012-12-07 14:20:00,37.55,37.58,37.52,37.54,611200.0,28.2396,28.2622,28.2171,28.2321,611200.0
2012-12-07 14:30:00,37.55,37.6,37.54,37.6,547900.0,28.2396,28.2772,28.2321,28.2772,547900.0
2012-12-07 14:40:00,37.6,37.62,37.53,37.53,562200.0,28.2772,28.2923,28.2246,28.2246,562200.0
2012-12-07 14:50:00,37.53,37.56,37.47,37.47,893500.0,28.2246,28.2472,28.1795,28.1795,893500.0
2012-12-07 15:00:00,37.47,37.54,37.46,37.49,942300.0,28.1795,28.2321,28.1719,28.1945,942300.0
2012-12-07 15:10:00,37.49,37.51,37.46,37.47,419400.0,28.1945,28.2096,28.1719,28.1795,419400.0
2012-12-07 15:20:00,37.48,37.48,37.38,37.42,736300.0,28.187,28.187,28.1118,28.1419,736300.0
2012-12-07 15:30:00,37.43,37.6,37.42,37.59,1567800.0,28.1494,28.2772,28.1419,28.2697,1567800.0
2012-12-07 15:40:00,37.59,37.69,37.58,37.68,1733100.0,28.2697,28.3449,28.2622,28.3374,1733100.0
2012-12-07 15:50:00,37.68,37.71,37.62,37.65,2865700.0,28.3374,28.36,28.2923,28.3148,2865700.0
2012-12-10 09:30:00,37.35,37.5,37.26,37.33,1679100.0,28.0892,28.202,28.0215,28.0742,1679100.0
2012-12-10 09:40:00,37.32,37.39,37.05,37.15,2055400.0,28.0667,28.1193,27.8636,27.9388,2055400.0
2012-12-10 09:50:00,37.16,37.17,37.03,37.11,1179300.0,27.9463,27.9539,27.8486,27.9087,1179300.0
2012-12-10 10:00:00,37.11,37.28,37.1,37.13,1846700.0,27.9087,28.0366,27.9012,27.9238,1846700.0
2012-12-10 10:10:00,37.14,37.25,37.12,37.12,803500.0,27.9313,28.014,27.9163,27.9163,803500.0
2012-12-10 10:20:00,37.13,37.16,37.08,37.1,559600.0,27.9238,27.9463,27.8862,27.9012,559600.0
2012-12-10 10:30:00,37.1,37.14,37.09,37.09,455100.0,27.9012,27.9313,27.8937,27.8937,455100.0
2012-12-10 10:40:00,37.1,37.18,37.08,37.17,826600.0,27.9012,27.9614,27.8862,27.9539,826600.0
2012-12-10 10:50:00,37.16,37.39,37.15,37.34,1023000.0,27.9463,28.1193,27.9388,28.0817,1023000.0
2012-12-10 11:00:00,37.33,37.36,37.25,37.29,900200.0,28.0742,28.0967,28.014,28.0441,900200.0
2012-12-10 11:10:00,37.29,37.31,37.24,37.25,453000.0,28.0441,28.0591,28.0065,28.014,453000.0
2012-12-10 11:20:00,37.24,37.27,37.16,37.19,469700.0,28.0065,28.0291,27.9463,27.9689,469700.0
2012-12-10 11:30:00,37.19,37.26,37.18,37.25,500800.0,27.9689,28.0215,27.9614,28.014,500800.0
2012-12-10 11:40:00,37.25,37.33,37.25,37.29,403200.0,28.014,28.0742,28.014,28.0441,403200.0
2012-12-10 11:50:00,37.3,37.33,37.26,37.33,470800.0,28.0516,28.0742,28.0215,28.0742,470800.0
2012-12-10 12:00:00,37.33,37.38,37.31,37.37,502600.0,28.0742,28.1118,28.0591,28.1043,502600.0
2012-12-10 12:10:00,37.38,37.45,37.35,37.37,442700.0,28.1118,28.1644,28.0892,28.1043,442700.0
2012-12-10 12:20:00,37.37,37.39,37.33,37.37,380200.0,28.1043,28.1193,28.0742,28.1043,380200.0
2012-12-10 12:30:00,37.37,37.44,37.37,37.38,418200.0,28.1043,28.1569,28.1043,28.1118,418200.0
2012-12-10 12:40:00,37.39,37.41,37.35,37.35,399300.0,28.1193,28.1343,28.0892,28.0892,399300.0
2012-12-10 12:50:00,37.36,37.4,37.35,37.39,261800.0,28.0967,28.1268,28.0892,28.1193,261800.0
2012-12-10 13:00:00,37.39,37.4,37.32,37.33,401000.0,28.1193,28.1268,28.0667,28.0742,401000.0
2012-12-10 13:10:00,37.33,37.34,37.28,37.28,397900.0,28.0742,28.0817,28.0366,28.0366,397900.0
2012-12-10 13:20:00,37.28,37.34,37.27,37.31,344300.0,28.0366,28.0817,28.0291,28.0591,344300.0
2012-12-10 13:30:00,37.32,37.37,37.32,37.34,239000.0,28.0667,28.1043,28.0667,28.0817,239000.0
2012-12-10 13:40:00,37.34,37.36,37.31,37.32,370500.0,28.0817,28.0967,28.0591,28.0667,370500.0
2012-12-10 13:50:00,37.32,37.36,37.27,37.29,405000.0,28.0667,28.0967,28.0291,28.0441,405000.0
2012-12-10 14:00:00,37.3,37.32,37.26,37.28,368600.0,28.0516,28.0667,28.0215,28.0366,368600.0
2012-12-10 14:10:00,37.28,37.3,37.24,37.26,401500.0,28.0366,28.0516,28.0065,28.0215,401500.0
2012-12-10 14:20:00,37.25,37.28,37.21,37.26,439300.0,28.014,28.0366,27.9839,28.0215,439300.0
2012-12-10 14:30:00,37.26,37.27,37.16,37.16,558300.0,28.0215,28.0291,27.9463,27.9463,558300.0
2012-12-10 14:40:00,37.17,37.23,37.16,37.21,434700.0,27.9539,27.999,27.9463,27.9839,434700.0
2012-12-10 14:50:00,37.2,37.28,37.2,37.24,361600.0,27.9764,28.0366,27.9764,28.0065,361600.0
2012-12-10 15:00:00,37.24,37.28,37.22,37.25,372400.0,28.0065,28.0366,27.9915,28.014,372400.0
2012-12-10 15:10:00,37.25,37.31,37.25,37.25,489400.0,28.014,28.0591,28.014,28.014,489400.0
2012-12-10 15:20:00,37.25,37.29,37.25,37.27,439400.0,28.014,28.0441,28.014,28.0291,439400.0
2012-12-10 15:30:00,37.28,37.29,37.25,37.27,421000.0,28.0366,28.0441,28.014,28.0291,421000.0
2012-12-10 15:40:00,37.27,37.29,37.24,37.24,539600.0,28.0291,28.0441,28.0065,28.0065,539600.0
2012-12-10 15:50:00,37.24,37.25,37.16,37.19,2006300.0,28.0065,28.014,27.9463,27.9689,2006300.0
2012-12-11 09:30:00,37.43,37.55,37.27,37.29,1357200.0,28.1494,28.2396,28.0291,28.0441,1357200.0
2012-12-11 09:40:00,37.29,37.3,37.16,37.19,1092800.0,28.0441,28.0516,27.9463,27.9689,1092800.0
2012-12-11 09:50:00,37.2,37.34,37.2,37.33,945300.0,27.9764,28.0817,27.9764,28.0742,945300.0
2012-12-11 10:00:00,37.33,37.47,37.3,37.4,1094400.0,28.0742,28.1795,28.0516,28.1268,1094400.0
2012-12-11 10:10:00,37.41,37.47,37.34,37.34,808700.0,28.1343,28.1795,28.0817,28.0817,808700.0
2012-12-11 10:20:00,37.34,37.36,37.28,37.32,693200.0,28.0817,28.0967,28.0366,28.0667,693200.0
2012-12-11 10:30:00,37.32,37.34,37.29,37.31,611800.0,28.0667,28.0817,28.0441,28.0591,611800.0
2012-12-11 10:40:00,37.3,37.43,37.3,37.36,705700.0,28.0516,28.1494,28.0516,28.0967,705700.0
2012-12-11 10:50:00,37.36,37.38,37.28,37.34,632200.0,28.0967,28.1118,28.0366,28.0817,632200.0
2012-12-11 11:00:00,37.34,37.36,37.27,37.3,523600.0,28.0817,28.0967,28.0291,28.0516,523600.0
2012-12-11 11:10:00,37.3,37.34,37.29,37.3,520900.0,28.0516,28.0817,28.0441,28.0516,520900.0
2012-12-11 11:20:00,37.3,37.56,37.3,37.52,1338200.0,28.0516,28.2472,28.0516,28.2171,1338200.0
2012-12-11 11:30:00,37.52,37.54,37.48,37.48,653400.0,28.2171,28.2321,28.187,28.187,653400.0
2012-12-11 11:40:00,37.49,37.54,37.46,37.52,544800.0,28.1945,28.2321,28.1719,28.2171,544800.0
2012-12-11 11:50:00,37.52,37.54,37.46,37.49,415500.0,28.2171,28.2321,28.1719,28.1945,415500.0
2012-12-11 12:00:00,37.49,37.5,37.38,37.41,646600.0,28.1945,28.202,28.1118,28.1343,646600.0
2012-12-11 12:10:00,37.41,37.48,37.4,37.48,582600.0,28.1343,28.187,28.1268,28.187,582600.0
2012-12-11 12:20:00,37.47,37.55,37.46,37.54,449800.0,28.1795,28.2396,28.1719,28.2321,449800.0
2012-12-11 12:30:00,37.53,37.55,37.49,37.51,334400.0,28.2246,28.2396,28.1945,28.2096,334400.0
2012-12-11 12:40:00,37.52,37.52,37.49,37.52,294300.0,28.2171,28.2171,28.1945,28.2171,294300.0
2012-12-11 12:50:00,37.52,37.55,37.37,37.38,895200.0,28.2171,28.2396,28.1043,28.1118,895200.0
2012-12-11 13:00:00,37.38,37.4,37.33,37.34,474400.0,28.1118,28.1268,28.0742,28.0817,474400.0
2012-12-11 13:10:00,37.33,37.4,37.3,37.36,426500.0,28.0742,28.1268,28.0516,28.0967,426500.0
2012-12-11 13:20:00,37.37,37.39,37.36,37.38,294500.0,28.1043,28.1193,28.0967,28.1118,294500.0
2012-12-11 13:30:00,37.37,37.38,37.36,37.37,187400.0,28.1043,28.1118,28.0967,28.1043,187400.0
2012-12-11 13:40:00,37.37,37.38,37.35,37.36,204100.0,28.1043,28.1118,28.0892,28.0967,204100.0
2012-12-11 13:50:00,37.36,37.37,37.3,37.31,334000.0,28.0967,28.1043,28.0516,28.0591,334000.0
2012-12-11 14:00:00,37.31,37.33,37.29,37.29,391600.0,28.0591,28.0742,28.0441,28.0441,391600.0
2012-12-11 14:10:00,37.3,37.3,37.24,37.24,442000.0,28.0516,28.0516,28.0065,28.0065,442000.0
2012-12-11 14:20:00,37.24,37.25,37.2,37.2,426200.0,28.0065,28.014,27.9764,27.9764,426200.0
2012-12-11 14:30:00,37.2,37.21,37.05,37.06,982600.0,27.9764,27.9839,27.8636,27.8711,982600.0
2012-12-11 14:40:00,37.07,37.08,36.88,36.9,1483000.0,27.8786,27.8862,27.7358,27.7508,1483000.0
2012-12-11 14:50:00,36.9,36.98,36.84,36.98,988500.0,27.7508,27.811,27.7057,27.811,988500.0
2012-12-11 15:00:00,36.98,36.98,36.89,36.96,826500.0,27.811,27.811,27.7433,27.7959,826500.0
2012-12-11 15:10:00,36.96,36.97,36.83,36.87,677700.0,27.7959,27.8034,27.6982,27.7282,677700.0
2012-12-11 15:20:00,36.87,37.01,36.87,37.01,639800.0,27.7282,27.8335,27.7282,27.8335,639800.0
2012-12-11 15:30:00,37.0,37.04,36.94,37.04,621700.0,27.826,27.8561,27.7809,27.8561,621700.0
2012-12-11 15:40:00,37.04,37.12,37.03,37.05,984100.0,27.8561,27.9163,27.8486,27.8636,984100.0
2012-12-11 15:50:00,37.05,37.06,36.97,37.02,1908900.0,27.8636,27.8711,27.8034,27.841,1908900.0
2012-12-12 09:30:00,37.15,37.28,37.15,37.27,1290500.0,27.9388,28.0366,27.9388,28.0291,1290500.0
2012-12-12 09:40:00,37.28,37.45,37.27,37.39,1148800.0,28.0366,28.1644,28.0291,28.1193,1148800.0
2012-12-12 09:50:00,37.4,37.45,37.31,37.35,910100.0,28.1268,28.1644,28.0591,28.0892,910100.0
2012-12-12 10:00:00,37.34,37.37,37.17,37.2,859400.0,28.0817,28.1043,27.9539,27.9764,859400.0
2012-12-12 10:10:00,37.2,37.26,37.17,37.23,687400.0,27.9764,28.0215,27.9539,27.999,687400.0
2012-12-12 10:20:00,37.23,37.28,37.22,37.25,444800.0,27.999,28.0366,27.9915,28.014,444800.0
2012-12-12 10:30:00,37.25,37.28,37.21,37.23,616500.0,28.014,28.0366,27.9839,27.999,616500.0
2012-12-12 10:40:00,37.23,37.25,37.18,37.22,529600.0,27.999,28.014,27.9614,27.9915,529600.0
2012-12-12 10:50:00,37.22,37.22,37.13,37.2,695400.0,27.9915,27.9915,27.9238,27.9764,695400.0
2012-12-12 11:00:00,37.19,37.22,37.11,37.17,477200.0,27.9689,27.9915,27.9087,27.9539,477200.0
2012-12-12 11:10:00,37.17,37.23,37.16,37.22,496800.0,27.9539,27.999,27.9463,27.9915,496800.0
2012-12-12 11:20:00,37.21,37.27,37.21,37.25,541000.0,27.9839,28.0291,27.9839,28.014,541000.0
2012-12-12 11:30:00,37.26,37.28,37.23,37.27,399200.0,28.0215,28.0366,27.999,28.0291,399200.0
2012-12-12 11:40:00,37.27,37.3,37.24,37.27,455800.0,28.0291,28.0516,28.0065,28.0291,455800.0
2012-12-12 11:50:00,37.27,37.31,37.25,37.27,516500.0,28.0291,28.0591,28.014,28.0291,516500.0
2012-12-12 12:00:00,37.27,37.32,37.26,37.32,338100.0,28.0291,28.0667,28.0215,28.0667,338100.0
2012-12-12 12:10:00,37.32,37.4,37.31,37.39,584000.0,28.0667,28.1268,28.0591,28.1193,584000.0
2012-12-12 12:20:00,37.38,37.44,37.38,37.44,448800.0,28.1118,28.1569,28.1118,28.1569,448800.0
2012-12-12 12:30:00,37.44,37.62,37.37,37.62,2012000.0,28.1569,28.2923,28.1043,28.2923,2012000.0
2012-12-12 12:40:00,37.61,37.7,37.56,37.68,1454800.0,28.2848,28.3524,28.2472,28.3374,1454800.0
2012-12-12 12:50:00,37.68,37.82,37.66,37.73,1432300.0,28.3374,28.4427,28.3224,28.375,1432300.0
2012-12-12 13:00:00,37.73,37.8,37.69,37.71,869000.0,28.375,28.4276,28.3449,28.36,869000.0
2012-12-12 13:10:00,37.71,37.72,37.63,37.69,838000.0,28.36,28.3675,28.2998,28.3449,838000.0
2012-12-12 13:20:00,37.7,37.77,37.69,37.74,879000.0,28.3524,28.4051,28.3449,28.3825,879000.0
2012-12-12 13:30:00,37.74,37.74,37.68,37.73,919800.0,28.3825,28.3825,28.3374,28.375,919800.0
2012-12-12 13:40:00,37.73,37.76,37.71,37.72,772100.0,28.375,28.3976,28.36,28.3675,772100.0
2012-12-12 13:50:00,37.72,37.73,37.68,37.72,681000.0,28.3675,28.375,28.3374,28.3675,681000.0
2012-12-12 14:00:00,37.72,37.73,37.53,37.62,1157800.0,28.3675,28.375,28.2246,28.2923,1157800.0
2012-12-12 14:10:00,37.62,37.72,37.61,37.72,506700.0,28.2923,28.3675,28.2848,28.3675,506700.0
2012-12-12 14:20:00,37.72,37.73,37.57,37.59,1695000.0,28.3675,28.375,28.2547,28.2697,1695000.0
2012-12-12 14:30:00,37.59,37.63,37.56,37.58,1156700.0,28.2697,28.2998,28.2472,28.2622,1156700.0
2012-12-12 14:40:00,37.59,37.69,37.57,37.63,555300.0,28.2697,28.3449,28.2547,28.2998,555300.0
2012-12-12 14:50:00,37.63,37.67,37.59,37.66,724600.0,28.2998,28.3299,28.2697,28.3224,724600.0
2012-12-12 15:00:00,37.66,37.67,37.55,37.61,1114400.0,28.3224,28.3299,28.2396,28.2848,1114400.0
2012-12-12 15:10:00,37.61,37.62,37.55,37.6,1279500.0,28.2848,28.2923,28.2396,28.2772,1279500.0
2012-12-12 15:20:00,37.59,37.63,37.5,37.52,1187000.0,28.2697,28.2998,28.202,28.2171,1187000.0
2012-12-12 15:30:00,37.52,37.54,37.41,37.41,1084600.0,28.2171,28.2321,28.1343,28.1343,1084600.0
2012-12-12 15:40:00,37.41,37.5,37.4,37.5,1546100.0,28.1343,28.202,28.1268,28.202,1546100.0
2012-12-12 15:50:00,37.5,37.55,37.45,37.54,2238800.0,28.202,28.2396,28.1644,28.2321,2238800.0
2012-12-13 09:30:00,37.5,37.56,37.39,37.54,989100.0,28.202,28.2472,28.1193,28.2321,989100.0
2012-12-13 09:40:00,37.54,37.56,37.38,37.45,866200.0,28.2321,28.2472,28.1118,28.1644,866200.0
2012-12-13 09:50:00,37.46,37.68,37.44,37.64,738500.0,28.1719,28.3374,28.1569,28.3073,738500.0
2012-12-13 10:00:00,37.64,37.68,37.6,37.67,563700.0,28.3073,28.3374,28.2772,28.3299,563700.0
2012-12-13 10:10:00,37.66,37.75,37.65,37.7,841500.0,28.3224,28.39,28.3148,28.3524,841500.0
2012-12-13 10:20:00,37.69,37.71,37.62,37.67,525200.0,28.3449,28.36,28.2923,28.3299,525200.0
2012-12-13 10:30:00,37.68,37.68,37.62,37.67,443800.0,28.3374,28.3374,28.2923,28.3299,443800.0
2012-12-13 10:40:00,37.67,37.69,37.59,37.6,452000.0,28.3299,28.3449,28.2697,28.2772,452000.0
2012-12-13 10:50:00,37.61,37.63,37.57,37.63,358400.0,28.2848,28.2998,28.2547,28.2998,358400.0
2012-12-13 11:00:00,37.63,37.66,37.55,37.56,737900.0,28.2998,28.3224,28.2396,28.2472,737900.0
2012-12-13 11:10:00,37.55,37.56,37.38,37.39,1588700.0,28.2396,28.2472,28.1118,28.1193,1588700.0
2012-12-13 11:20:00,37.38,37.4,37.32,37.37,1058100.0,28.1118,28.1268,28.0667,28.1043,1058100.0
2012-12-13 11:30:00,37.37,37.52,37.36,37.47,566300.0,28.1043,28.2171,28.0967,28.1795,566300.0
2012-12-13 11:40:00,37.47,37.47,37.4,37.41,251300.0,28.1795,28.1795,28.1268,28.1343,251300.0
2012-12-13 11:50:00,37.42,37.49,37.41,37.49,396300.0,28.1419,28.1945,28.1343,28.1945,396300.0
2012-12-13 12:00:00,37.48,37.49,37.4,37.4,213000.0,28.187,28.1945,28.1268,28.1268,213000.0
2012-12-13 12:10:00,37.41,37.43,37.35,37.35,392400.0,28.1343,28.1494,28.0892,28.0892,392400.0
2012-12-13 12:20:00,37.35,37.38,37.27,37.27,654100.0,28.0892,28.1118,28.0291,28.0291,654100.0
2012-12-13 12:30:00,37.27,37.35,37.27,37.33,478000.0,28.0291,28.0892,28.0291,28.0742,478000.0
2012-12-13 12:40:00,37.34,37.37,37.28,37.34,828400.0,28.0817,28.1043,28.0366,28.0817,828400.0
2012-12-13 12:50:00,37.35,37.42,37.34,37.41,637600.0,28.0892,28.1419,28.0817,28.1343,637600.0
2012-12-13 13:00:00,37.41,37.45,37.39,37.41,487900.0,28.1343,28.1644,28.1193,28.1343,487900.0
2012-12-13 13:10:00,37.41,37.43,37.34,37.39,470000.0,28.1343,28.1494,28.0817,28.1193,470000.0
2012-12-13 13:20:00,37.38,37.43,37.33,37.42,277300.0,28.1118,28.1494,28.0742,28.1419,277300.0
2012-12-13 13:30:00,37.42,37.44,37.39,37.39,365000.0,28.1419,28.1569,28.1193,28.1193,365000.0
2012-12-13 13:40:00,37.38,37.39,37.32,37.33,425000.0,28.1118,28.1193,28.0667,28.0742,425000.0
2012-12-13 13:50:00,37.33,37.35,37.29,37.35,330400.0,28.0742,28.0892,28.0441,28.0892,330400.0
2012-12-13 14:00:00,37.34,37.35,37.28,37.31,449400.0,28.0817,28.0892,28.0366,28.0591,449400.0
2012-12-13 14:10:00,37.3,37.32,37.23,37.27,594800.0,28.0516,28.0667,27.999,28.0291,594800.0
2012-12-13 14:20:00,37.27,37.35,37.26,37.32,454500.0,28.0291,28.0892,28.0215,28.0667,454500.0
2012-12-13 14:30:00,37.33,37.36,37.3,37.31,324500.0,28.0742,28.0967,28.0516,28.0591,324500.0
2012-12-13 14:40:00,37.31,37.34,37.3,37.31,367100.0,28.0591,28.0817,28.0516,28.0591,367100.0
2012-12-13 14:50:00,37.31,37.33,37.26,37.28,236400.0,28.0591,28.0742,28.0215,28.0366,236400.0
2012-12-13 15:00:00,37.28,37.3,37.24,37.25,321400.0,28.0366,28.0516,28.0065,28.014,321400.0
2012-12-13 15:10:00,37.25,37.27,37.23,37.25,400300.0,28.014,28.0291,27.999,28.014,400300.0
2012-12-13 15:20:00,37.26,37.28,37.22,37.27,420800.0,28.0215,28.0366,27.9915,28.0291,420800.0
2012-12-13 15:30:00,37.27,37.42,37.26,37.41,898000.0,28.0291,28.1419,28.0215,28.1343,898000.0
2012-12-13 15:40:00,37.41,37.48,37.4,37.42,886900.0,28.1343,28.187,28.1268,28.1419,886900.0
2012-12-13 15:50:00,37.42,37.45,37.29,37.31,1601600.0,28.1419,28.1644,28.0441,28.0591,1601600.0
2012-12-14 09:30:00,37.31,37.38,37.27,37.33,808500.0,28.0591,28.1118,28.0291,28.0742,808500.0
2012-12-14 09:40:00,37.34,37.45,37.3,37.41,658900.0,28.0817,28.1644,28.0516,28.1343,658900.0
2012-12-14 09:50:00,37.42,37.45,37.3,37.36,911000.0,28.1419,28.1644,28.0516,28.0967,911000.0
2012-12-14 10:00:00,37.35,37.43,37.32,37.39,561600.0,28.0892,28.1494,28.0667,28.1193,561600.0
2012-12-14 10:10:00,37.39,37.41,37.28,37.34,851200.0,28.1193,28.1343,28.0366,28.0817,851200.0
2012-12-14 10:20:00,37.34,37.34,37.13,37.2,1434700.0,28.0817,28.0817,27.9238,27.9764,1434700.0
2012-12-14 10:30:00,37.2,37.29,37.18,37.27,1007300.0,27.9764,28.0441,27.9614,28.0291,1007300.0
2012-12-14 10:40:00,37.27,37.42,37.25,37.41,545100.0,28.0291,28.1419,28.014,28.1343,545100.0
2012-12-14 10:50:00,37.4,37.46,37.38,37.44,582900.0,28.1268,28.1719,28.1118,28.1569,582900.0
2012-12-14 11:00:00,37.44,37.54,37.42,37.52,692400.0,28.1569,28.2321,28.1419,28.2171,692400.0
2012-12-14 11:10:00,37.52,37.55,37.48,37.52,429100.0,28.2171,28.2396,28.187,28.2171,429100.0
2012-12-14 11:20:00,37.51,37.54,37.43,37.46,265400.0,28.2096,28.2321,28.1494,28.1719,265400.0
2012-12-14 11:30:00,37.46,37.47,37.3,37.34,629400.0,28.1719,28.1795,28.0516,28.0817,629400.0
2012-12-14 11:40:00,37.34,37.45,37.32,37.43,477300.0,28.0817,28.1644,28.0667,28.1494,477300.0
2012-12-14 11:50:00,37.43,37.44,37.38,37.4,390500.0,28.1494,28.1569,28.1118,28.1268,390500.0
2012-12-14 12:00:00,37.41,37.43,37.38,37.4,547400.0,28.1343,28.1494,28.1118,28.1268,547400.0
2012-12-14 12:10:00,37.4,37.48,37.39,37.44,367000.0,28.1268,28.187,28.1193,28.1569,367000.0
2012-12-14 12:20:00,37.44,37.52,37.43,37.5,328900.0,28.1569,28.2171,28.1494,28.202,328900.0
2012-12-14 12:30:00,37.49,37.53,37.48,37.5,284500.0,28.1945,28.2246,28.187,28.202,284500.0
2012-12-14 12:40:00,37.5,37.53,37.46,37.47,398600.0,28.202,28.2246,28.1719,28.1795,398600.0
2012-12-14 12:50:00,37.46,37.47,37.41,37.41,385800.0,28.1719,28.1795,28.1343,28.1343,385800.0
2012-12-14 13:00:00,37.41,37.44,37.4,37.44,214900.0,28.1343,28.1569,28.1268,28.1569,214900.0
2012-12-14 13:10:00,37.43,37.44,37.36,37.37,489700.0,28.1494,28.1569,28.0967,28.1043,489700.0
2012-12-14 13:20:00,37.38,37.41,37.35,37.41,339700.0,28.1118,28.1343,28.0892,28.1343,339700.0
2012-12-14 13:30:00,37.41,37.45,37.4,37.43,335700.0,28.1343,28.1644,28.1268,28.1494,335700.0
2012-12-14 13:40:00,37.43,37.49,37.4,37.46,330100.0,28.1494,28.1945,28.1268,28.1719,330100.0
2012-12-14 13:50:00,37.47,37.49,37.45,37.48,186700.0,28.1795,28.1945,28.1644,28.187,186700.0
2012-12-14 14:00:00,37.49,37.51,37.46,37.5,292900.0,28.1945,28.2096,28.1719,28.202,292900.0
2012-12-14 14:10:00,37.51,37.54,37.5,37.52,528800.0,28.2096,28.2321,28.202,28.2171,528800.0
2012-12-14 14:20:00,37.52,37.53,37.49,37.49,328500.0,28.2171,28.2246,28.1945,28.1945,328500.0
2012-12-14 14:30:00,37.49,37.58,37.47,37.58,644300.0,28.1945,28.2622,28.1795,28.2622,644300.0
2012-12-14 14:40:00,37.57,37.68,37.56,37.68,898100.0,28.2547,28.3374,28.2472,28.3374,898100.0
2012-12-14 14:50:00,37.67,37.68,37.53,37.54,613200.0,28.3299,28.3374,28.2246,28.2321,613200.0
2012-12-14 15:00:00,37.55,37.55,37.41,37.44,652500.0,28.2396,28.2396,28.1343,28.1569,652500.0
2012-12-14 15:10:00,37.44,37.5,37.43,37.48,357600.0,28.1569,28.202,28.1494,28.187,357600.0
2012-12-14 15:20:00,37.47,37.53,37.44,37.51,409400.0,28.1795,28.2246,28.1569,28.2096,409400.0
2012-12-14 15:30:00,37.5,37.68,37.49,37.67,859600.0,28.202,28.3374,28.1945,28.3299,859600.0
2012-12-14 15:40:00,37.67,37.67,37.57,37.58,923100.0,28.3299,28.3299,28.2547,28.2622,923100.0
2012-12-14 15:50:00,37.58,37.63,37.51,37.63,1631500.0,28.2622,28.2998,28.2096,28.2998,1631500.0
2012-12-17 09:30:00,37.77,38.06,37.76,37.91,3065000.0,28.4051,28.6232,28.3976,28.5104,3065000.0
2012-12-17 09:40:00,37.92,38.25,37.88,38.24,1933600.0,28.5179,28.7661,28.4878,28.7586,1933600.0
2012-12-17 09:50:00,38.24,38.41,38.2,38.34,1896300.0,28.7586,28.8864,28.7285,28.8338,1896300.0
2012-12-17 10:00:00,38.34,38.56,38.33,38.54,2464100.0,28.8338,28.9992,28.8262,28.9842,2464100.0
2012-12-17 10:10:00,38.54,38.56,38.32,38.34,1988500.0,28.9842,28.9992,28.8187,28.8338,1988500.0
2012-12-17 10:20:00,38.34,38.38,38.26,38.29,1343100.0,28.8338,28.8638,28.7736,28.7962,1343100.0
2012-12-17 10:30:00,38.29,38.51,38.28,38.47,1281900.0,28.7962,28.9616,28.7886,28.9315,1281900.0
2012-12-17 10:40:00,38.48,38.51,38.36,38.46,1071500.0,28.939,28.9616,28.8488,28.924,1071500.0
2012-12-17 10:50:00,38.47,38.49,38.4,38.47,644800.0,28.9315,28.9466,28.8789,28.9315,644800.0
2012-12-17 11:00:00,38.46,38.54,38.46,38.53,539300.0,28.924,28.9842,28.924,28.9766,539300.0
2012-12-17 11:10:00,38.53,38.65,38.52,38.65,1085500.0,28.9766,29.0669,28.9691,29.0669,1085500.0
2012-12-17 11:20:00,38.64,38.65,38.44,38.45,1014800.0,29.0594,29.0669,28.909,28.9165,1014800.0
2012-12-17 11:30:00,38.44,38.53,38.43,38.44,887100.0,28.909,28.9766,28.9014,28.909,887100.0
2012-12-17 11:40:00,38.44,38.55,38.44,38.5,938700.0,28.909,28.9917,28.909,28.9541,938700.0
2012-12-17 11:50:00,38.49,38.52,38.44,38.45,608400.0,28.9466,28.9691,28.909,28.9165,608400.0
2012-12-17 12:00:00,38.45,38.62,38.45,38.6,930500.0,28.9165,29.0443,28.9165,29.0293,930500.0
2012-12-17 12:10:00,38.6,38.65,38.59,38.64,406900.0,29.0293,29.0669,29.0218,29.0594,406900.0
2012-12-17 12:20:00,38.63,38.73,38.63,38.71,895900.0,29.0519,29.1271,29.0519,29.112,895900.0
2012-12-17 12:30:00,38.72,38.74,38.66,38.69,433900.0,29.1195,29.1346,29.0744,29.097,433900.0
2012-12-17 12:40:00,38.7,38.71,38.66,38.66,334700.0,29.1045,29.112,29.0744,29.0744,334700.0
2012-12-17 12:50:00,38.67,38.69,38.62,38.68,504500.0,29.0819,29.097,29.0443,29.0895,504500.0
2012-12-17 13:00:00,38.68,38.78,38.68,38.76,777100.0,29.0895,29.1647,29.0895,29.1496,777100.0
2012-12-17 13:10:00,38.75,38.76,38.65,38.67,583000.0,29.1421,29.1496,29.0669,29.0819,583000.0
2012-12-17 13:20:00,38.66,38.7,38.64,38.66,597200.0,29.0744,29.1045,29.0594,29.0744,597200.0
2012-12-17 13:30:00,38.65,38.69,38.63,38.67,552600.0,29.0669,29.097,29.0519,29.0819,552600.0
2012-12-17 13:40:00,38.66,38.69,38.62,38.68,610800.0,29.0744,29.097,29.0443,29.0895,610800.0
2012-12-17 13:50:00,38.68,38.72,38.67,38.71,702700.0,29.0895,29.1195,29.0819,29.112,702700.0
2012-12-17 14:00:00,38.72,38.83,38.7,38.75,1278000.0,29.1195,29.2023,29.1045,29.1421,1278000.0
2012-12-17 14:10:00,38.76,38.82,38.73,38.8,790900.0,29.1496,29.1947,29.1271,29.1797,790900.0
2012-12-17 14:20:00,38.8,38.8,38.71,38.76,868300.0,29.1797,29.1797,29.112,29.1496,868300.0
2012-12-17 14:30:00,38.76,38.77,38.64,38.71,944800.0,29.1496,29.1571,29.0594,29.112,944800.0
2012-12-17 14:40:00,38.71,38.78,38.7,38.77,710400.0,29.112,29.1647,29.1045,29.1571,710400.0
2012-12-17 14:50:00,38.77,38.89,38.77,38.89,1061700.0,29.1571,29.2474,29.1571,29.2474,1061700.0
2012-12-17 15:00:00,38.89,38.89,38.78,38.86,1233500.0,29.2474,29.2474,29.1647,29.2248,1233500.0
2012-12-17 15:10:00,38.87,38.92,38.84,38.9,1150400.0,29.2323,29.2699,29.2098,29.2549,1150400.0
2012-12-17 15:20:00,38.9,38.98,38.88,38.98,1327900.0,29.2549,29.3151,29.2399,29.3151,1327900.0
2012-12-17 15:30:00,38.97,39.07,38.94,39.05,2763400.0,29.3076,29.3828,29.285,29.3677,2763400.0
2012-12-17 15:40:00,39.05,39.05,38.97,39.0,2017700.0,29.3677,29.3677,29.3076,29.3301,2017700.0
2012-12-17 15:50:00,39.0,39.2,39.0,39.15,4578600.0,29.3301,29.4805,29.3301,29.4429,4578600.0
2012-12-18 09:30:00,39.29,39.38,38.91,38.91,4612700.0,29.5482,29.6159,29.2624,29.2624,4612700.0
2012-12-18 09:40:00,38.91,39.02,38.87,38.98,2637000.0,29.2624,29.3452,29.2323,29.3151,2637000.0
2012-12-18 09:50:00,38.98,39.01,38.78,38.82,2792300.0,29.3151,29.3376,29.1647,29.1947,2792300.0
2012-12-18 10:00:00,38.81,39.07,38.79,39.07,3070100.0,29.1872,29.3828,29.1722,29.3828,3070100.0
2012-12-18 10:10:00,39.06,39.36,39.0,39.25,2472400.0,29.3752,29.6009,29.3301,29.5181,2472400.0
2012-12-18 10:20:00,39.25,39.36,39.19,39.3,2058700.0,29.5181,29.6009,29.473,29.5557,2058700.0
2012-12-18 10:30:00,39.3,39.5,39.28,39.48,1661500.0,29.5557,29.7061,29.5407,29.6911,1661500.0
2012-12-18 10:40:00,39.49,39.49,39.38,39.46,1733000.0,29.6986,29.6986,29.6159,29.6761,1733000.0
2012-12-18 10:50:00,39.47,39.64,39.46,39.55,2298600.0,29.6836,29.8114,29.6761,29.7437,2298600.0
2012-12-18 11:00:00,39.56,39.76,39.55,39.71,1700800.0,29.7513,29.9017,29.7437,29.8641,1700800.0
2012-12-18 11:10:00,39.72,39.94,39.71,39.89,2745300.0,29.8716,30.037,29.8641,29.9994,2745300.0
2012-12-18 11:20:00,39.89,39.91,39.66,39.68,2151300.0,29.9994,30.0145,29.8265,29.8415,2151300.0
2012-12-18 11:30:00,39.69,39.7,39.58,39.65,1815300.0,29.849,29.8566,29.7663,29.8189,1815300.0
2012-12-18 11:40:00,39.65,39.72,39.61,39.67,854700.0,29.8189,29.8716,29.7889,29.834,854700.0
2012-12-18 11:50:00,39.68,39.68,39.53,39.53,1054500.0,29.8415,29.8415,29.7287,29.7287,1054500.0
2012-12-18 12:00:00,39.54,39.57,39.38,39.41,1187000.0,29.7362,29.7588,29.6159,29.6385,1187000.0
2012-12-18 12:10:00,39.41,39.5,39.38,39.49,823200.0,29.6385,29.7061,29.6159,29.6986,823200.0
2012-12-18 12:20:00,39.5,39.57,39.44,39.47,818000.0,29.7061,29.7588,29.661,29.6836,818000.0
2012-12-18 12:30:00,39.47,39.54,39.46,39.54,781900.0,29.6836,29.7362,29.6761,29.7362,781900.0
2012-12-18 12:40:00,39.54,39.64,39.5,39.57,1042100.0,29.7362,29.8114,29.7061,29.7588,1042100.0
2012-12-18 12:50:00,39.57,39.6,39.47,39.48,809700.0,29.7588,29.7813,29.6836,29.6911,809700.0
2012-12-18 13:00:00,39.48,39.5,39.37,39.42,647300.0,29.6911,29.7061,29.6084,29.646,647300.0
2012-12-18 13:10:00,39.42,39.48,39.21,39.27,1252900.0,29.646,29.6911,29.488,29.5332,1252900.0
2012-12-18 13:20:00,39.28,39.3,39.19,39.27,498700.0,29.5407,29.5557,29.473,29.5332,498700.0
2012-12-18 13:30:00,39.26,39.45,39.24,39.38,730600.0,29.5256,29.6685,29.5106,29.6159,730600.0
2012-12-18 13:40:00,39.38,39.47,39.38,39.39,549900.0,29.6159,29.6836,29.6159,29.6234,549900.0
2012-12-18 13:50:00,39.39,39.4,39.3,39.38,527000.0,29.6234,29.6309,29.5557,29.6159,527000.0
2012-12-18 14:00:00,39.38,39.41,39.35,39.37,391200.0,29.6159,29.6385,29.5933,29.6084,391200.0
2012-12-18 14:10:00,39.36,39.4,39.33,39.37,421700.0,29.6009,29.6309,29.5783,29.6084,421700.0
2012-12-18 14:20:00,39.37,39.37,39.15,39.17,1022300.0,29.6084,29.6084,29.4429,29.458,1022300.0
2012-12-18 14:30:00,39.17,39.19,39.05,39.18,1317900.0,29.458,29.473,29.3677,29.4655,1317900.0
2012-12-18 14:40:00,39.18,39.24,39.15,39.2,790300.0,29.4655,29.5106,29.4429,29.4805,790300.0
2012-12-18 14:50:00,39.21,39.22,39.13,39.17,469000.0,29.488,29.4956,29.4279,29.458,469000.0
2012-12-18 15:00:00,39.18,39.29,39.14,39.24,1018900.0,29.4655,29.5482,29.4354,29.5106,1018900.0
2012-12-18 15:10:00,39.23,39.26,39.16,39.23,981100.0,29.5031,29.5256,29.4504,29.5031,981100.0
2012-12-18 15:20:00,39.24,39.26,39.17,39.17,706000.0,29.5106,29.5256,29.458,29.458,706000.0
2012-12-18 15:30:00,39.17,39.33,39.15,39.32,1153400.0,29.458,29.5783,29.4429,29.5708,1153400.0
2012-12-18 15:40:00,39.32,39.37,39.25,39.37,1558800.0,29.5708,29.6084,29.5181,29.6084,1558800.0
2012-12-18 15:50:00,39.37,39.5,39.34,39.46,3308400.0,29.6084,29.7061,29.5858,29.6761,3308400.0
2012-12-19 09:30:00,39.69,40.02,39.64,39.93,5764300.0,29.849,30.0972,29.8114,30.0295,5764300.0
2012-12-19 09:40:00,39.93,40.11,39.88,40.1,3555600.0,30.0295,30.1649,29.9919,30.1574,3555600.0
2012-12-19 09:50:00,40.1,40.1,39.84,39.86,2509900.0,30.1574,30.1574,29.9618,29.9769,2509900.0
2012-12-19 10:00:00,39.86,39.9,39.73,39.87,1959600.0,29.9769,30.007,29.8791,29.9844,1959600.0
2012-12-19 10:10:00,39.88,39.92,39.65,39.69,1343100.0,29.9919,30.022,29.8189,29.849,1343100.0
2012-12-19 10:20:00,39.7,39.7,39.55,39.58,1308100.0,29.8566,29.8566,29.7437,29.7663,1308100.0
2012-12-19 10:30:00,39.57,39.75,39.53,39.66,1238900.0,29.7588,29.8942,29.7287,29.8265,1238900.0
2012-12-19 10:40:00,39.66,39.8,39.62,39.78,902100.0,29.8265,29.9318,29.7964,29.9167,902100.0
2012-12-19 10:50:00,39.78,39.86,39.72,39.8,1059500.0,29.9167,29.9769,29.8716,29.9318,1059500.0
2012-12-19 11:00:00,39.79,39.91,39.74,39.8,868900.0,29.9242,30.0145,29.8866,29.9318,868900.0
2012-12-19 11:10:00,39.8,39.81,39.71,39.77,849600.0,29.9318,29.9393,29.8641,29.9092,849600.0
2012-12-19 11:20:00,39.77,39.82,39.71,39.75,1003400.0,29.9092,29.9468,29.8641,29.8942,1003400.0
2012-12-19 11:30:00,39.75,39.78,39.61,39.65,887800.0,29.8942,29.9167,29.7889,29.8189,887800.0
2012-12-19 11:40:00,39.64,39.69,39.61,39.65,430700.0,29.8114,29.849,29.7889,29.8189,430700.0
2012-12-19 11:50:00,39.66,39.75,39.63,39.72,572200.0,29.8265,29.8942,29.8039,29.8716,572200.0
2012-12-19 12:00:00,39.73,39.77,39.61,39.64,558800.0,29.8791,29.9092,29.7889,29.8114,558800.0
2012-12-19 12:10:00,39.65,39.7,39.63,39.63,398300.0,29.8189,29.8566,29.8039,29.8039,398300.0
2012-12-19 12:20:00,39.63,39.66,39.57,39.66,716000.0,29.8039,29.8265,29.7588,29.8265,716000.0
2012-12-19 12:30:00,39.66,39.69,39.6,39.67,287100.0,29.8265,29.849,29.7813,29.834,287100.0
2012-12-19 12:40:00,39.68,39.85,39.67,39.79,819200.0,29.8415,29.9694,29.834,29.9242,819200.0
2012-12-19 12:50:00,39.79,39.79,39.69,39.69,292700.0,29.9242,29.9242,29.849,29.849,292700.0
2012-12-19 13:00:00,39.7,39.74,39.65,39.67,400800.0,29.8566,29.8866,29.8189,29.834,400800.0
2012-12-19 13:10:00,39.66,39.7,39.62,39.66,371300.0,29.8265,29.8566,29.7964,29.8265,371300.0
2012-12-19 13:20:00,39.65,39.73,39.62,39.68,366200.0,29.8189,29.8791,29.7964,29.8415,366200.0
2012-12-19 13:30:00,39.69,39.69,39.61,39.63,297600.0,29.849,29.849,29.7889,29.8039,297600.0
2012-12-19 13:40:00,39.63,39.63,39.51,39.6,629600.0,29.8039,29.8039,29.7137,29.7813,629600.0
2012-12-19 13:50:00,39.6,39.65,39.53,39.59,625200.0,29.7813,29.8189,29.7287,29.7738,625200.0
2012-12-19 14:00:00,39.6,39.6,39.52,39.54,668900.0,29.7813,29.7813,29.7212,29.7362,668900.0
2012-12-19 14:10:00,39.54,39.61,39.46,39.51,1159100.0,29.7362,29.7889,29.6761,29.7137,1159100.0
2012-12-19 14:20:00,39.52,39.59,39.49,39.52,760000.0,29.7212,29.7738,29.6986,29.7212,760000.0
2012-12-19 14:30:00,39.51,39.53,39.48,39.49,667700.0,29.7137,29.7287,29.6911,29.6986,667700.0
2012-12-19 14:40:00,39.49,39.5,39.35,39.35,1002100.0,29.6986,29.7061,29.5933,29.5933,1002100.0
2012-12-19 14:50:00,39.35,39.46,39.31,39.45,817700.0,29.5933,29.6761,29.5632,29.6685,817700.0
2012-12-19 15:00:00,39.46,39.49,39.45,39.48,636700.0,29.6761,29.6986,29.6685,29.6911,636700.0
2012-12-19 15:10:00,39.47,39.48,39.39,39.41,799100.0,29.6836,29.6911,29.6234,29.6385,799100.0
2012-12-19 15:20:00,39.41,39.5,39.39,39.49,868000.0,29.6385,29.7061,29.6234,29.6986,868000.0
2012-12-19 15:30:00,39.49,39.68,39.48,39.64,955600.0,29.6986,29.8415,29.6911,29.8114,955600.0
2012-12-19 15:40:00,39.64,39.7,39.56,39.57,1243600.0,29.8114,29.8566,29.7513,29.7588,1243600.0
2012-12-19 15:50:00,39.57,39.57,39.43,39.44,2093700.0,29.7588,29.7588,29.6535,29.661,2093700.0
2012-12-20 09:30:00,39.32,39.7,39.3,39.61,1405700.0,29.5708,29.8566,29.5557,29.7889,1405700.0
2012-12-20 09:40:00,39.62,39.75,39.53,39.71,989900.0,29.7964,29.8942,29.7287,29.8641,989900.0
2012-12-20 09:50:00,39.72,39.81,39.66,39.72,883300.0,29.8716,29.9393,29.8265,29.8716,883300.0
2012-12-20 10:00:00,39.71,39.96,39.67,39.93,1427900.0,29.8641,30.0521,29.834,30.0295,1427900.0
2012-12-20 10:10:00,39.94,40.04,39.89,39.92,2057900.0,30.037,30.1122,29.9994,30.022,2057900.0
2012-12-20 10:20:00,39.92,39.93,39.77,39.78,940700.0,30.022,30.0295,29.9092,29.9167,940700.0
2012-12-20 10:30:00,39.79,39.95,39.76,39.91,1045800.0,29.9242,30.0446,29.9017,30.0145,1045800.0
2012-12-20 10:40:00,39.9,40.02,39.87,39.92,1379200.0,30.007,30.0972,29.9844,30.022,1379200.0
2012-12-20 10:50:00,39.91,39.99,39.86,39.96,822000.0,30.0145,30.0746,29.9769,30.0521,822000.0
2012-12-20 11:00:00,39.96,39.96,39.84,39.88,1047900.0,30.0521,30.0521,29.9618,29.9919,1047900.0
2012-12-20 11:10:00,39.89,39.9,39.79,39.85,841200.0,29.9994,30.007,29.9242,29.9694,841200.0
2012-12-20 11:20:00,39.85,39.89,39.75,39.75,743500.0,29.9694,29.9994,29.8942,29.8942,743500.0
2012-12-20 11:30:00,39.75,39.87,39.73,39.84,851500.0,29.8942,29.9844,29.8791,29.9618,851500.0
2012-12-20 11:40:00,39.84,39.9,39.81,39.88,427600.0,29.9618,30.007,29.9393,29.9919,427600.0
2012-12-20 11:50:00,39.89,39.89,39.84,39.89,401000.0,29.9994,29.9994,29.9618,29.9994,401000.0
2012-12-20 12:00:00,39.89,39.89,39.79,39.81,482900.0,29.9994,29.9994,29.9242,29.9393,482900.0
2012-12-20 12:10:00,39.8,39.83,39.76,39.8,647400.0,29.9318,29.9543,29.9017,29.9318,647400.0
2012-12-20 12:20:00,39.8,39.8,39.71,39.74,555300.0,29.9318,29.9318,29.8641,29.8866,555300.0
2012-12-20 12:30:00,39.73,39.82,39.71,39.8,605900.0,29.8791,29.9468,29.8641,29.9318,605900.0
2012-12-20 12:40:00,39.8,39.83,39.79,39.83,269700.0,29.9318,29.9543,29.9242,29.9543,269700.0
2012-12-20 12:50:00,39.83,39.84,39.79,39.82,392400.0,29.9543,29.9618,29.9242,29.9468,392400.0
2012-12-20 13:00:00,39.82,39.93,39.81,39.92,531600.0,29.9468,30.0295,29.9393,30.022,531600.0
2012-12-20 13:10:00,39.91,39.93,39.86,39.91,653500.0,30.0145,30.0295,29.9769,30.0145,653500.0
2012-12-20 13:20:00,39.91,39.97,39.88,39.96,555600.0,30.0145,30.0596,29.9919,30.0521,555600.0
2012-12-20 13:30:00,39.95,40.02,39.93,39.99,651000.0,30.0446,30.0972,30.0295,30.0746,651000.0
2012-12-20 13:40:00,39.99,40.09,39.95,40.06,981100.0,30.0746,30.1499,30.0446,30.1273,981100.0
2012-12-20 13:50:00,40.06,40.15,40.05,40.14,1136500.0,30.1273,30.195,30.1198,30.1875,1136500.0
2012-12-20 14:00:00,40.15,40.17,40.04,40.05,908500.0,30.195,30.21,30.1122,30.1198,908500.0
2012-12-20 14:10:00,40.05,40.1,40.02,40.07,754300.0,30.1198,30.1574,30.0972,30.1348,754300.0
2012-12-20 14:20:00,40.07,40.14,40.06,40.11,620400.0,30.1348,30.1875,30.1273,30.1649,620400.0
2012-12-20 14:30:00,40.11,40.17,40.06,40.15,1032500.0,30.1649,30.21,30.1273,30.195,1032500.0
2012-12-20 14:40:00,40.15,40.15,40.05,40.07,920600.0,30.195,30.195,30.1198,30.1348,920600.0
2012-12-20 14:50:00,40.07,40.07,40.0,40.02,539300.0,30.1348,30.1348,30.0822,30.0972,539300.0
2012-12-20 15:00:00,40.02,40.03,39.92,39.93,734700.0,30.0972,30.1047,30.022,30.0295,734700.0
2012-12-20 15:10:00,39.94,40.0,39.9,39.92,729800.0,30.037,30.0822,30.007,30.022,729800.0
2012-12-20 15:20:00,39.93,39.96,39.85,39.87,848600.0,30.0295,30.0521,29.9694,29.9844,848600.0
2012-12-20 15:30:00,39.87,40.01,39.84,39.96,1614900.0,29.9844,30.0897,29.9618,30.0521,1614900.0
2012-12-20 15:40:00,39.96,40.05,39.92,40.05,1410400.0,30.0521,30.1198,30.022,30.1198,1410400.0
2012-12-20 15:50:00,40.04,40.18,39.96,40.17,2802100.0,30.1122,30.2175,30.0521,30.21,2802100.0
2012-12-21 09:30:00,38.9,39.49,38.5,39.18,8595100.0,29.2549,29.6986,28.9541,29.4655,8595100.0
2012-12-21 09:40:00,39.18,39.34,39.08,39.22,2559000.0,29.4655,29.5858,29.3903,29.4956,2559000.0
2012-12-21 09:50:00,39.22,39.27,38.98,39.05,2209800.0,29.4956,29.5332,29.3151,29.3677,2209800.0
2012-12-21 10:00:00,39.06,39.15,39.0,39.09,1502600.0,29.3752,29.4429,29.3301,29.3978,1502600.0
2012-12-21 10:10:00,39.09,39.42,39.05,39.41,1693400.0,29.3978,29.646,29.3677,29.6385,1693400.0
2012-12-21 10:20:00,39.42,39.47,39.34,39.38,1253400.0,29.646,29.6836,29.5858,29.6159,1253400.0
2012-12-21 10:30:00,39.38,39.43,39.28,39.4,776400.0,29.6159,29.6535,29.5407,29.6309,776400.0
2012-12-21 10:40:00,39.4,39.53,39.32,39.48,943200.0,29.6309,29.7287,29.5708,29.6911,943200.0
2012-12-21 10:50:00,39.47,39.51,39.25,39.29,925800.0,29.6836,29.7137,29.5181,29.5482,925800.0
2012-12-21 11:00:00,39.29,39.33,39.15,39.19,1039600.0,29.5482,29.5783,29.4429,29.473,1039600.0
2012-12-21 11:10:00,39.18,39.21,39.08,39.09,865300.0,29.4655,29.488,29.3903,29.3978,865300.0
2012-12-21 11:20:00,39.09,39.24,39.08,39.17,816200.0,29.3978,29.5106,29.3903,29.458,816200.0
2012-12-21 11:30:00,39.17,39.19,39.06,39.14,1111300.0,29.458,29.473,29.3752,29.4354,1111300.0
2012-12-21 11:40:00,39.14,39.16,39.02,39.06,774600.0,29.4354,29.4504,29.3452,29.3752,774600.0
2012-12-21 11:50:00,39.05,39.15,39.04,39.15,486100.0,29.3677,29.4429,29.3602,29.4429,486100.0
2012-12-21 12:00:00,39.15,39.23,39.12,39.16,304700.0,29.4429,29.5031,29.4204,29.4504,304700.0
2012-12-21 12:10:00,39.17,39.27,39.16,39.26,413700.0,29.458,29.5332,29.4504,29.5256,413700.0
2012-12-21 12:20:00,39.27,39.32,39.24,39.29,427600.0,29.5332,29.5708,29.5106,29.5482,427600.0
2012-12-21 12:30:00,39.29,39.38,39.23,39.25,575000.0,29.5482,29.6159,29.5031,29.5181,575000.0
2012-12-21 12:40:00,39.25,39.34,39.23,39.32,647300.0,29.5181,29.5858,29.5031,29.5708,647300.0
2012-12-21 12:50:00,39.33,39.39,39.26,39.39,485300.0,29.5783,29.6234,29.5256,29.6234,485300.0
2012-12-21 13:00:00,39.38,39.45,39.33,39.33,544400.0,29.6159,29.6685,29.5783,29.5783,544400.0
2012-12-21 13:10:00,39.34,39.39,39.28,39.32,260900.0,29.5858,29.6234,29.5407,29.5708,260900.0
2012-12-21 13:20:00,39.33,39.37,39.27,39.34,271000.0,29.5783,29.6084,29.5332,29.5858,271000.0
2012-12-21 13:30:00,39.34,39.44,39.32,39.43,373600.0,29.5858,29.661,29.5708,29.6535,373600.0
2012-12-21 13:40:00,39.42,39.5,39.4,39.44,518000.0,29.646,29.7061,29.6309,29.661,518000.0
2012-12-21 13:50:00,39.43,39.5,39.4,39.5,431700.0,29.6535,29.7061,29.6309,29.7061,431700.0
2012-12-21 14:00:00,39.49,39.58,39.44,39.47,525100.0,29.6986,29.7663,29.661,29.6836,525100.0
2012-12-21 14:10:00,39.47,39.48,39.4,39.43,360000.0,29.6836,29.6911,29.6309,29.6535,360000.0
2012-12-21 14:20:00,39.43,39.45,39.34,39.38,395200.0,29.6535,29.6685,29.5858,29.6159,395200.0
2012-12-21 14:30:00,39.37,39.43,39.36,39.41,264600.0,29.6084,29.6535,29.6009,29.6385,264600.0
2012-12-21 14:40:00,39.4,39.49,39.34,39.49,489600.0,29.6309,29.6986,29.5858,29.6986,489600.0
2012-12-21 14:50:00,39.49,39.54,39.42,39.45,476300.0,29.6986,29.7362,29.646,29.6685,476300.0
2012-12-21 15:00:00,39.45,39.56,39.43,39.43,589000.0,29.6685,29.7513,29.6535,29.6535,589000.0
2012-12-21 15:10:00,39.44,39.55,39.38,39.53,586200.0,29.661,29.7437,29.6159,29.7287,586200.0
2012-12-21 15:20:00,39.53,39.54,39.45,39.54,555200.0,29.7287,29.7362,29.6685,29.7362,555200.0
2012-12-21 15:30:00,39.54,39.65,39.53,39.56,1218300.0,29.7362,29.8189,29.7287,29.7513,1218300.0
2012-12-21 15:40:00,39.57,39.57,39.37,39.47,1150400.0,29.7588,29.7588,29.6084,29.6836,1150400.0
2012-12-21 15:50:00,39.46,39.52,39.4,39.52,2106400.0,29.6761,29.7212,29.6309,29.7212,2106400.0
2012-12-24 09:30:00,39.3,39.4,39.25,39.3,626100.0,29.5557,29.6309,29.5181,29.5557,626100.0
2012-12-24 09:40:00,39.29,39.31,39.16,39.23,615100.0,29.5482,29.5632,29.4504,29.5031,615100.0
2012-12-24 09:50:00,39.23,39.27,39.18,39.24,461300.0,29.5031,29.5332,29.4655,29.5106,461300.0
2012-12-24 10:00:00,39.24,39.32,39.21,39.28,434300.0,29.5106,29.5708,29.488,29.5407,434300.0
2012-12-24 10:10:00,39.28,39.39,39.28,39.35,348900.0,29.5407,29.6234,29.5407,29.5933,348900.0
2012-12-24 10:20:00,39.35,39.45,39.34,39.44,427800.0,29.5933,29.6685,29.5858,29.661,427800.0
2012-12-24 10:30:00,39.44,39.49,39.41,39.46,373500.0,29.661,29.6986,29.6385,29.6761,373500.0
2012-12-24 10:40:00,39.47,39.54,39.46,39.5,430300.0,29.6836,29.7362,29.6761,29.7061,430300.0
2012-12-24 10:50:00,39.5,39.55,39.43,39.45,556600.0,29.7061,29.7437,29.6535,29.6685,556600.0
2012-12-24 11:00:00,39.45,39.5,39.37,39.39,363200.0,29.6685,29.7061,29.6084,29.6234,363200.0
2012-12-24 11:10:00,39.39,39.42,39.33,39.34,260800.0,29.6234,29.646,29.5783,29.5858,260800.0
2012-12-24 11:20:00,39.34,39.35,39.28,39.34,351200.0,29.5858,29.5933,29.5407,29.5858,351200.0
2012-12-24 11:30:00,39.34,39.37,39.29,39.31,421300.0,29.5858,29.6084,29.5482,29.5632,421300.0
2012-12-24 11:40:00,39.31,39.31,39.26,39.28,207000.0,29.5632,29.5632,29.5256,29.5407,207000.0
2012-12-24 11:50:00,39.27,39.33,39.25,39.31,228400.0,29.5332,29.5783,29.5181,29.5632,228400.0
2012-12-24 12:00:00,39.3,39.33,39.28,39.3,210400.0,29.5557,29.5783,29.5407,29.5557,210400.0
2012-12-24 12:10:00,39.31,39.34,39.29,39.31,331600.0,29.5632,29.5858,29.5482,29.5632,331600.0
2012-12-24 12:20:00,39.3,39.32,39.3,39.3,189400.0,29.5557,29.5708,29.5557,29.5557,189400.0
2012-12-24 12:30:00,39.3,39.35,39.3,39.33,253400.0,29.5557,29.5933,29.5557,29.5783,253400.0
2012-12-24 12:40:00,39.33,39.4,39.31,39.35,244500.0,29.5783,29.6309,29.5632,29.5933,244500.0
2012-12-24 12:50:00,39.36,39.43,39.35,39.36,726700.0,29.6009,29.6535,29.5933,29.6009,726700.0
2012-12-26 09:30:00,39.41,39.6,39.39,39.55,939700.0,29.6385,29.7813,29.6234,29.7437,939700.0
2012-12-26 09:40:00,39.55,39.65,39.46,39.54,600200.0,29.7437,29.8189,29.6761,29.7362,600200.0
2012-12-26 09:50:00,39.55,39.55,39.43,39.44,557700.0,29.7437,29.7437,29.6535,29.661,557700.0
2012-12-26 10:00:00,39.44,39.51,39.35,39.38,568300.0,29.661,29.7137,29.5933,29.6159,568300.0
2012-12-26 10:10:00,39.39,39.45,39.34,39.38,568800.0,29.6234,29.6685,29.5858,29.6159,568800.0
2012-12-26 10:20:00,39.39,39.39,39.29,39.37,541900.0,29.6234,29.6234,29.5482,29.6084,541900.0
2012-12-26 10:30:00,39.38,39.38,39.26,39.27,296800.0,29.6159,29.6159,29.5256,29.5332,296800.0
2012-12-26 10:40:00,39.27,39.3,39.25,39.29,233900.0,29.5332,29.5557,29.5181,29.5482,233900.0
2012-12-26 10:50:00,39.3,39.34,39.22,39.24,440900.0,29.5557,29.5858,29.4956,29.5106,440900.0
2012-12-26 11:00:00,39.25,39.29,39.2,39.22,495800.0,29.5181,29.5482,29.4805,29.4956,495800.0
2012-12-26 11:10:00,39.23,39.35,39.18,39.29,473900.0,29.5031,29.5933,29.4655,29.5482,473900.0
2012-12-26 11:20:00,39.29,39.33,39.22,39.23,312500.0,29.5482,29.5783,29.4956,29.5031,312500.0
2012-12-26 11:30:00,39.23,39.3,39.2,39.25,350400.0,29.5031,29.5557,29.4805,29.5181,350400.0
2012-12-26 11:40:00,39.24,39.31,39.24,39.29,291100.0,29.5106,29.5632,29.5106,29.5482,291100.0
2012-12-26 11:50:00,39.29,39.38,39.26,39.36,247400.0,29.5482,29.6159,29.5256,29.6009,247400.0
2012-12-26 12:00:00,39.36,39.44,39.35,39.39,434600.0,29.6009,29.661,29.5933,29.6234,434600.0
2012-12-26 12:10:00,39.4,39.52,39.39,39.49,565600.0,29.6309,29.7212,29.6234,29.6986,565600.0
2012-12-26 12:20:00,39.48,39.54,39.44,39.52,554400.0,29.6911,29.7362,29.661,29.7212,554400.0
2012-12-26 12:30:00,39.52,39.55,39.48,39.51,261700.0,29.7212,29.7437,29.6911,29.7137,261700.0
2012-12-26 12:40:00,39.52,39.55,39.48,39.49,205700.0,29.7212,29.7437,29.6911,29.6986,205700.0
2012-12-26 12:50:00,39.5,39.61,39.48,39.58,426600.0,29.7061,29.7889,29.6911,29.7663,426600.0
2012-12-26 13:00:00,39.59,39.59,39.53,39.54,194000.0,29.7738,29.7738,29.7287,29.7362,194000.0
2012-12-26 13:10:00,39.53,39.58,39.5,39.56,192900.0,29.7287,29.7663,29.7061,29.7513,192900.0
2012-12-26 13:20:00,39.57,39.64,39.51,39.62,331400.0,29.7588,29.8114,29.7137,29.7964,331400.0
2012-12-26 13:30:00,39.63,39.63,39.55,39.56,257500.0,29.8039,29.8039,29.7437,29.7513,257500.0
2012-12-26 13:40:00,39.56,39.58,39.49,39.51,284000.0,29.7513,29.7663,29.6986,29.7137,284000.0
2012-12-26 13:50:00,39.5,39.59,39.5,39.54,245800.0,29.7061,29.7738,29.7061,29.7362,245800.0
2012-12-26 14:00:00,39.54,39.64,39.53,39.6,292900.0,29.7362,29.8114,29.7287,29.7813,292900.0
2012-12-26 14:10:00,39.6,39.63,39.58,39.59,135300.0,29.7813,29.8039,29.7663,29.7738,135300.0
2012-12-26 14:20:00,39.59,39.6,39.54,39.55,236800.0,29.7738,29.7813,29.7362,29.7437,236800.0
2012-12-26 14:30:00,39.56,39.64,39.54,39.62,242800.0,29.7513,29.8114,29.7362,29.7964,242800.0
2012-12-26 14:40:00,39.63,39.64,39.58,39.64,196400.0,29.8039,29.8114,29.7663,29.8114,196400.0
2012-12-26 14:50:00,39.63,39.75,39.61,39.72,995400.0,29.8039,29.8942,29.7889,29.8716,995400.0
2012-12-26 15:00:00,39.71,39.74,39.65,39.68,430100.0,29.8641,29.8866,29.8189,29.8415,430100.0
2012-12-26 15:10:00,39.68,39.7,39.58,39.58,503900.0,29.8415,29.8566,29.7663,29.7663,503900.0
2012-12-26 15:20:00,39.58,39.66,39.55,39.64,512600.0,29.7663,29.8265,29.7437,29.8114,512600.0
2012-12-26 15:30:00,39.65,39.67,39.61,39.64,240000.0,29.8189,29.834,29.7889,29.8114,240000.0
2012-12-26 15:40:00,39.63,39.66,39.59,39.64,559800.0,29.8039,29.8265,29.7738,29.8114,559800.0
2012-12-26 15:50:00,39.63,39.65,39.55,39.55,1231100.0,29.8039,29.8189,29.7437,29.7437,1231100.0
2012-12-27 09:30:00,39.67,39.79,39.56,39.73,1024900.0,29.834,29.9242,29.7513,29.8791,1024900.0
2012-12-27 09:40:00,39.72,39.88,39.66,39.73,960100.0,29.8716,29.9919,29.8265,29.8791,960100.0
2012-12-27 09:50:00,39.73,39.74,39.43,39.46,936700.0,29.8791,29.8866,29.6535,29.6761,936700.0
2012-12-27 10:00:00,39.45,39.47,39.28,39.36,1036500.0,29.6685,29.6836,29.5407,29.6009,1036500.0
2012-12-27 10:10:00,39.37,39.37,38.98,38.98,1184200.0,29.6084,29.6084,29.3151,29.3151,1184200.0
2012-12-27 10:20:00,38.98,39.07,38.79,38.9,1764300.0,29.3151,29.3828,29.1722,29.2549,1764300.0
2012-12-27 10:30:00,38.9,38.94,38.82,38.83,987000.0,29.2549,29.285,29.1947,29.2023,987000.0
2012-12-27 10:40:00,38.84,38.96,38.79,38.92,797200.0,29.2098,29.3,29.1722,29.2699,797200.0
2012-12-27 10:50:00,38.93,38.97,38.85,38.93,670600.0,29.2775,29.3076,29.2173,29.2775,670600.0
2012-12-27 11:00:00,38.93,39.02,38.84,38.89,801000.0,29.2775,29.3452,29.2098,29.2474,801000.0
2012-12-27 11:10:00,38.88,38.89,38.75,38.82,647100.0,29.2399,29.2474,29.1421,29.1947,647100.0
2012-12-27 11:20:00,38.82,38.89,38.8,38.83,480300.0,29.1947,29.2474,29.1797,29.2023,480300.0
2012-12-27 11:30:00,38.83,38.9,38.83,38.87,422700.0,29.2023,29.2549,29.2023,29.2323,422700.0
2012-12-27 11:40:00,38.87,38.94,38.77,38.85,399200.0,29.2323,29.285,29.1571,29.2173,399200.0
2012-12-27 11:50:00,38.85,38.87,38.78,38.8,479700.0,29.2173,29.2323,29.1647,29.1797,479700.0
2012-12-27 12:00:00,38.8,38.82,38.72,38.76,523700.0,29.1797,29.1947,29.1195,29.1496,523700.0
2012-12-27 12:10:00,38.75,38.8,38.7,38.76,397100.0,29.1421,29.1797,29.1045,29.1496,397100.0
2012-12-27 12:20:00,38.75,38.77,38.66,38.69,757500.0,29.1421,29.1571,29.0744,29.097,757500.0
2012-12-27 12:30:00,38.7,38.7,38.59,38.65,634900.0,29.1045,29.1045,29.0218,29.0669,634900.0
2012-12-27 12:40:00,38.66,38.76,38.62,38.74,465200.0,29.0744,29.1496,29.0443,29.1346,465200.0
2012-12-27 12:50:00,38.75,38.89,38.72,38.88,458200.0,29.1421,29.2474,29.1195,29.2399,458200.0
2012-12-27 13:00:00,38.89,38.92,38.84,38.88,584300.0,29.2474,29.2699,29.2098,29.2399,584300.0
2012-12-27 13:10:00,38.87,38.93,38.79,38.81,708200.0,29.2323,29.2775,29.1722,29.1872,708200.0
2012-12-27 13:20:00,38.81,38.85,38.6,38.65,524800.0,29.1872,29.2173,29.0293,29.0669,524800.0
2012-12-27 13:30:00,38.65,38.7,38.61,38.66,380400.0,29.0669,29.1045,29.0368,29.0744,380400.0
2012-12-27 13:40:00,38.65,38.69,38.62,38.66,294900.0,29.0669,29.097,29.0443,29.0744,294900.0
2012-12-27 13:50:00,38.66,38.73,38.63,38.7,462000.0,29.0744,29.1271,29.0519,29.1045,462000.0
2012-12-27 14:00:00,38.7,38.74,38.63,38.65,328100.0,29.1045,29.1346,29.0519,29.0669,328100.0
2012-12-27 14:10:00,38.66,38.77,38.65,38.76,247400.0,29.0744,29.1571,29.0669,29.1496,247400.0
2012-12-27 14:20:00,38.75,38.76,38.65,38.67,262200.0,29.1421,29.1496,29.0669,29.0819,262200.0
2012-12-27 14:30:00,38.67,38.71,38.63,38.69,309500.0,29.0819,29.112,29.0519,29.097,309500.0
2012-12-27 14:40:00,38.7,39.05,38.69,38.94,1302500.0,29.1045,29.3677,29.097,29.285,1302500.0
2012-12-27 14:50:00,38.94,39.0,38.84,38.99,758000.0,29.285,29.3301,29.2098,29.3226,758000.0
2012-12-27 15:00:00,38.99,39.08,38.93,39.06,947400.0,29.3226,29.3903,29.2775,29.3752,947400.0
2012-12-27 15:10:00,39.06,39.07,38.93,39.03,502900.0,29.3752,29.3828,29.2775,29.3527,502900.0
2012-12-27 15:20:00,39.03,39.15,39.01,39.11,990100.0,29.3527,29.4429,29.3376,29.4128,990100.0
2012-12-27 15:30:00,39.1,39.25,39.09,39.15,820200.0,29.4053,29.5181,29.3978,29.4429,820200.0
2012-12-27 15:40:00,39.16,39.27,39.15,39.21,949000.0,29.4504,29.5332,29.4429,29.488,949000.0
2012-12-27 15:50:00,39.21,39.35,39.16,39.25,1277500.0,29.488,29.5933,29.4504,29.5181,1277500.0
2012-12-28 09:30:00,38.82,39.1,38.77,39.0,1736900.0,29.1947,29.4053,29.1571,29.3301,1736900.0
2012-12-28 09:40:00,39.0,39.12,38.92,39.05,852000.0,29.3301,29.4204,29.2699,29.3677,852000.0
2012-12-28 09:50:00,39.05,39.07,38.9,38.96,708700.0,29.3677,29.3828,29.2549,29.3,708700.0
2012-12-28 10:00:00,38.95,39.08,38.89,38.94,698900.0,29.2925,29.3903,29.2474,29.285,698900.0
2012-12-28 10:10:00,38.94,39.04,38.86,39.02,623200.0,29.285,29.3602,29.2248,29.3452,623200.0
2012-12-28 10:20:00,39.0,39.1,38.96,39.02,482400.0,29.3301,29.4053,29.3,29.3452,482400.0
2012-12-28 10:30:00,39.03,39.08,38.94,38.96,674800.0,29.3527,29.3903,29.285,29.3,674800.0
2012-12-28 10:40:00,38.95,39.25,38.93,39.17,1594700.0,29.2925,29.5181,29.2775,29.458,1594700.0
2012-12-28 10:50:00,39.16,39.18,38.97,39.0,956000.0,29.4504,29.4655,29.3076,29.3301,956000.0
2012-12-28 11:00:00,39.0,39.08,38.95,38.99,441900.0,29.3301,29.3903,29.2925,29.3226,441900.0
2012-12-28 11:10:00,38.99,39.07,38.95,39.05,431900.0,29.3226,29.3828,29.2925,29.3677,431900.0
2012-12-28 11:20:00,39.06,39.06,38.93,38.94,401200.0,29.3752,29.3752,29.2775,29.285,401200.0
2012-12-28 11:30:00,38.94,39.0,38.93,38.98,292100.0,29.285,29.3301,29.2775,29.3151,292100.0
2012-12-28 11:40:00,38.99,39.05,38.98,39.04,381800.0,29.3226,29.3677,29.3151,29.3602,381800.0
2012-12-28 11:50:00,39.03,39.04,38.98,39.03,264700.0,29.3527,29.3602,29.3151,29.3527,264700.0
2012-12-28 12:00:00,39.03,39.09,39.02,39.07,351600.0,29.3527,29.3978,29.3452,29.3828,351600.0
2012-12-28 12:10:00,39.08,39.16,39.05,39.13,354900.0,29.3903,29.4504,29.3677,29.4279,354900.0
2012-12-28 12:20:00,39.14,39.15,39.07,39.11,305700.0,29.4354,29.4429,29.3828,29.4128,305700.0
2012-12-28 12:30:00,39.11,39.19,39.1,39.16,310100.0,29.4128,29.473,29.4053,29.4504,310100.0
2012-12-28 12:40:00,39.16,39.16,39.11,39.13,271000.0,29.4504,29.4504,29.4128,29.4279,271000.0
2012-12-28 12:50:00,39.13,39.15,39.09,39.11,331500.0,29.4279,29.4429,29.3978,29.4128,331500.0
2012-12-28 13:00:00,39.12,39.2,39.09,39.18,431800.0,29.4204,29.4805,29.3978,29.4655,431800.0
2012-12-28 13:10:00,39.18,39.21,39.14,39.16,339000.0,29.4655,29.488,29.4354,29.4504,339000.0
2012-12-28 13:20:00,39.15,39.21,39.13,39.19,279900.0,29.4429,29.488,29.4279,29.473,279900.0
2012-12-28 13:30:00,39.2,39.2,39.14,39.15,186100.0,29.4805,29.4805,29.4354,29.4429,186100.0
2012-12-28 13:40:00,39.15,39.17,39.14,39.15,179900.0,29.4429,29.458,29.4354,29.4429,179900.0
2012-12-28 13:50:00,39.16,39.17,39.07,39.13,335600.0,29.4504,29.458,29.3828,29.4279,335600.0
2012-12-28 14:00:00,39.12,39.14,39.05,39.08,244800.0,29.4204,29.4354,29.3677,29.3903,244800.0
2012-12-28 14:10:00,39.07,39.12,39.06,39.12,207100.0,29.3828,29.4204,29.3752,29.4204,207100.0
2012-12-28 14:20:00,39.12,39.13,39.06,39.1,254000.0,29.4204,29.4279,29.3752,29.4053,254000.0
2012-12-28 14:30:00,39.09,39.1,39.03,39.08,229500.0,29.3978,29.4053,29.3527,29.3903,229500.0
2012-12-28 14:40:00,39.07,39.13,39.07,39.12,312500.0,29.3828,29.4279,29.3828,29.4204,312500.0
2012-12-28 14:50:00,39.11,39.12,39.08,39.1,207600.0,29.4128,29.4204,29.3903,29.4053,207600.0
2012-12-28 15:00:00,39.1,39.17,39.09,39.16,430600.0,29.4053,29.458,29.3978,29.4504,430600.0
2012-12-28 15:10:00,39.17,39.21,39.1,39.2,630500.0,29.458,29.488,29.4053,29.4805,630500.0
2012-12-28 15:20:00,39.2,39.25,39.17,39.22,491100.0,29.4805,29.5181,29.458,29.4956,491100.0
2012-12-28 15:30:00,39.22,39.25,38.97,39.02,1216200.0,29.4956,29.5181,29.3076,29.3452,1216200.0
2012-12-28 15:40:00,39.03,39.11,38.95,39.02,1355200.0,29.3527,29.4128,29.2925,29.3452,1355200.0
2012-12-28 15:50:00,39.03,39.13,38.9,39.01,2219000.0,29.3527,29.4279,29.2549,29.3376,2219000.0
2012-12-31 09:30:00,38.94,39.15,38.85,39.11,1396100.0,29.285,29.4429,29.2173,29.4128,1396100.0
2012-12-31 09:40:00,39.11,39.15,39.0,39.07,1060800.0,29.4128,29.4429,29.3301,29.3828,1060800.0
2012-12-31 09:50:00,39.05,39.19,39.01,39.17,1081800.0,29.3677,29.473,29.3376,29.458,1081800.0
2012-12-31 10:00:00,39.17,39.2,39.05,39.08,923400.0,29.458,29.4805,29.3677,29.3903,923400.0
2012-12-31 10:10:00,39.08,39.11,38.97,38.97,1137900.0,29.3903,29.4128,29.3076,29.3076,1137900.0
2012-12-31 10:20:00,38.97,39.05,38.85,38.96,1064700.0,29.3076,29.3677,29.2173,29.3,1064700.0
2012-12-31 10:30:00,38.96,39.09,38.96,39.03,666400.0,29.3,29.3978,29.3,29.3527,666400.0
2012-12-31 10:40:00,39.03,39.04,38.91,38.91,580200.0,29.3527,29.3602,29.2624,29.2624,580200.0
2012-12-31 10:50:00,38.92,38.97,38.8,38.81,693300.0,29.2699,29.3076,29.1797,29.1872,693300.0
2012-12-31 11:00:00,38.81,39.05,38.8,38.91,743400.0,29.1872,29.3677,29.1797,29.2624,743400.0
2012-12-31 11:10:00,38.91,38.98,38.7,38.71,661400.0,29.2624,29.3151,29.1045,29.112,661400.0
2012-12-31 11:20:00,38.72,38.76,38.65,38.67,682200.0,29.1195,29.1496,29.0669,29.0819,682200.0
2012-12-31 11:30:00,38.68,38.75,38.65,38.69,522400.0,29.0895,29.1421,29.0669,29.097,522400.0
2012-12-31 11:40:00,38.68,38.87,38.67,38.82,742700.0,29.0895,29.2323,29.0819,29.1947,742700.0
2012-12-31 11:50:00,38.83,38.89,38.79,38.84,709700.0,29.2023,29.2474,29.1722,29.2098,709700.0
2012-12-31 12:00:00,38.85,38.88,38.8,38.86,368700.0,29.2173,29.2399,29.1797,29.2248,368700.0
2012-12-31 12:10:00,38.85,38.91,38.83,38.89,278700.0,29.2173,29.2624,29.2023,29.2474,278700.0
2012-12-31 12:20:00,38.89,38.92,38.85,38.87,267200.0,29.2474,29.2699,29.2173,29.2323,267200.0
2012-12-31 12:30:00,38.88,38.88,38.78,38.86,495000.0,29.2399,29.2399,29.1647,29.2248,495000.0
2012-12-31 12:40:00,38.86,39.19,38.84,39.17,1835900.0,29.2248,29.473,29.2098,29.458,1835900.0
2012-12-31 12:50:00,39.16,39.17,38.91,39.0,828700.0,29.4504,29.458,29.2624,29.3301,828700.0
2012-12-31 13:00:00,39.01,39.03,38.88,38.99,695900.0,29.3376,29.3527,29.2399,29.3226,695900.0
2012-12-31 13:10:00,38.99,39.17,38.97,39.11,1114300.0,29.3226,29.458,29.3076,29.4128,1114300.0
2012-12-31 13:20:00,39.11,39.25,39.11,39.19,599800.0,29.4128,29.5181,29.4128,29.473,599800.0
2012-12-31 13:30:00,39.19,39.55,39.18,39.5,1531800.0,29.473,29.7437,29.4655,29.7061,1531800.0
2012-12-31 13:40:00,39.49,39.6,39.22,39.3,1786300.0,29.6986,29.7813,29.4956,29.5557,1786300.0
2012-12-31 13:50:00,39.3,39.41,39.16,39.31,950600.0,29.5557,29.6385,29.4504,29.5632,950600.0
2012-12-31 14:00:00,39.32,39.35,39.25,39.34,452300.0,29.5708,29.5933,29.5181,29.5858,452300.0
2012-12-31 14:10:00,39.34,39.34,39.24,39.26,379200.0,29.5858,29.5858,29.5106,29.5256,379200.0
2012-12-31 14:20:00,39.25,39.33,39.25,39.32,336300.0,29.5181,29.5783,29.5181,29.5708,336300.0
2012-12-31 14:30:00,39.32,39.35,39.21,39.22,489100.0,29.5708,29.5933,29.488,29.4956,489100.0
2012-12-31 14:40:00,39.22,39.42,39.2,39.4,839200.0,29.4956,29.646,29.4805,29.6309,839200.0
2012-12-31 14:50:00,39.4,39.5,39.34,39.49,881200.0,29.6309,29.7061,29.5858,29.6986,881200.0
2012-12-31 15:00:00,39.48,39.6,39.48,39.56,1098400.0,29.6911,29.7813,29.6911,29.7513,1098400.0
2012-12-31 15:10:00,39.56,39.56,39.35,39.39,854400.0,29.7513,29.7513,29.5933,29.6234,854400.0
2012-12-31 15:20:00,39.4,39.43,39.25,39.34,843200.0,29.6309,29.6535,29.5181,29.5858,843200.0
2012-12-31 15:30:00,39.34,39.51,39.34,39.5,772200.0,29.5858,29.7137,29.5858,29.7061,772200.0
2012-12-31 15:40:00,39.5,39.51,39.4,39.5,1087300.0,29.7061,29.7137,29.6309,29.7061,1087300.0
2012-12-31 15:50:00,39.5,39.59,39.45,39.58,2650700.0,29.7061,29.7738,29.6685,29.7663,2650700.0
2013-01-02 09:30:00,40.91,41.4,40.87,41.32,6062000.0,30.7665,31.135,30.7365,31.0749,6062000.0
2013-01-02 09:40:00,41.32,41.37,41.0,41.1,2314700.0,31.0749,31.1125,30.8342,30.9094,2314700.0
2013-01-02 09:50:00,41.09,41.22,41.0,41.15,2022300.0,30.9019,30.9997,30.8342,30.947,2022300.0
2013-01-02 10:00:00,41.15,41.24,41.04,41.05,1598800.0,30.947,31.0147,30.8643,30.8718,1598800.0
2013-01-02 10:10:00,41.05,41.07,40.83,40.88,1666200.0,30.8718,30.8869,30.7064,30.744,1666200.0
2013-01-02 10:20:00,40.88,40.97,40.86,40.92,1225800.0,30.744,30.8117,30.7289,30.7741,1225800.0
2013-01-02 10:30:00,40.93,40.96,40.76,40.79,1287900.0,30.7816,30.8041,30.6537,30.6763,1287900.0
2013-01-02 10:40:00,40.79,40.85,40.73,40.74,1077500.0,30.6763,30.7214,30.6312,30.6387,1077500.0
2013-01-02 10:50:00,40.74,40.81,40.7,40.78,1152100.0,30.6387,30.6913,30.6086,30.6688,1152100.0
2013-01-02 11:00:00,40.78,40.98,40.77,40.91,1254400.0,30.6688,30.8192,30.6612,30.7665,1254400.0
2013-01-02 11:10:00,40.9,41.05,40.9,41.04,1278000.0,30.759,30.8718,30.759,30.8643,1278000.0
2013-01-02 11:20:00,41.04,41.08,41.0,41.02,877100.0,30.8643,30.8944,30.8342,30.8493,877100.0
2013-01-02 11:30:00,41.02,41.06,41.0,41.0,662200.0,30.8493,30.8793,30.8342,30.8342,662200.0
2013-01-02 11:40:00,41.01,41.04,40.99,41.02,908100.0,30.8417,30.8643,30.8267,30.8493,908100.0
2013-01-02 11:50:00,41.02,41.05,41.0,41.01,639200.0,30.8493,30.8718,30.8342,30.8417,639200.0
2013-01-02 12:00:00,41.0,41.14,41.0,41.13,765900.0,30.8342,30.9395,30.8342,30.932,765900.0
2013-01-02 12:10:00,41.14,41.17,41.11,41.13,821600.0,30.9395,30.9621,30.9169,30.932,821600.0
2013-01-02 12:20:00,41.12,41.14,41.02,41.06,508200.0,30.9245,30.9395,30.8493,30.8793,508200.0
2013-01-02 12:30:00,41.06,41.07,41.0,41.05,299000.0,30.8793,30.8869,30.8342,30.8718,299000.0
2013-01-02 12:40:00,41.06,41.07,41.0,41.02,525600.0,30.8793,30.8869,30.8342,30.8493,525600.0
2013-01-02 12:50:00,41.02,41.05,41.0,41.01,404700.0,30.8493,30.8718,30.8342,30.8417,404700.0
2013-01-02 13:00:00,41.01,41.05,41.0,41.01,474200.0,30.8417,30.8718,30.8342,30.8417,474200.0
2013-01-02 13:10:00,41.01,41.04,41.0,41.02,332900.0,30.8417,30.8643,30.8342,30.8493,332900.0
2013-01-02 13:20:00,41.01,41.03,40.99,41.0,368000.0,30.8417,30.8568,30.8267,30.8342,368000.0
2013-01-02 13:30:00,41.0,41.04,41.0,41.02,625800.0,30.8342,30.8643,30.8342,30.8493,625800.0
2013-01-02 13:40:00,41.03,41.03,41.0,41.01,402900.0,30.8568,30.8568,30.8342,30.8417,402900.0
2013-01-02 13:50:00,41.01,41.06,41.0,41.02,554300.0,30.8417,30.8793,30.8342,30.8493,554300.0
2013-01-02 14:00:00,41.02,41.1,41.01,41.09,706700.0,30.8493,30.9094,30.8417,30.9019,706700.0
2013-01-02 14:10:00,41.09,41.12,41.05,41.09,844000.0,30.9019,30.9245,30.8718,30.9019,844000.0
2013-01-02 14:20:00,41.09,41.11,41.03,41.03,393200.0,30.9019,30.9169,30.8568,30.8568,393200.0
2013-01-02 14:30:00,41.04,41.07,41.0,41.01,672500.0,30.8643,30.8869,30.8342,30.8417,672500.0
2013-01-02 14:40:00,41.0,41.03,41.0,41.03,701000.0,30.8342,30.8568,30.8342,30.8568,701000.0
2013-01-02 14:50:00,41.03,41.11,41.03,41.09,601200.0,30.8568,30.9169,30.8568,30.9019,601200.0
2013-01-02 15:00:00,41.1,41.17,41.09,41.15,820400.0,30.9094,30.9621,30.9019,30.947,820400.0
2013-01-02 15:10:00,41.14,41.18,41.11,41.15,564000.0,30.9395,30.9696,30.9169,30.947,564000.0
2013-01-02 15:20:00,41.15,41.2,41.14,41.2,1162900.0,30.947,30.9846,30.9395,30.9846,1162900.0
2013-01-02 15:30:00,41.2,41.2,41.09,41.12,1200000.0,30.9846,30.9846,30.9019,30.9245,1200000.0
2013-01-02 15:40:00,41.13,41.16,41.07,41.08,1136200.0,30.932,30.9545,30.8869,30.8944,1136200.0
2013-01-02 15:50:00,41.07,41.24,41.07,41.23,3080800.0,30.8869,31.0147,30.8869,31.0072,3080800.0
2013-01-03 09:30:00,41.12,41.3,41.04,41.21,2649300.0,30.9245,31.0598,30.8643,30.9922,2649300.0
2013-01-03 09:40:00,41.21,41.36,41.13,41.25,1471900.0,30.9922,31.105,30.932,31.0222,1471900.0
2013-01-03 09:50:00,41.26,41.28,41.14,41.15,1427600.0,31.0298,31.0448,30.9395,30.947,1427600.0
2013-01-03 10:00:00,41.16,41.3,41.16,41.28,982900.0,30.9545,31.0598,30.9545,31.0448,982900.0
2013-01-03 10:10:00,41.28,41.31,41.2,41.22,1040400.0,31.0448,31.0674,30.9846,30.9997,1040400.0
2013-01-03 10:20:00,41.21,41.27,41.15,41.22,717300.0,30.9922,31.0373,30.947,30.9997,717300.0
2013-01-03 10:30:00,41.22,41.25,41.15,41.17,1042800.0,30.9997,31.0222,30.947,30.9621,1042800.0
2013-01-03 10:40:00,41.17,41.26,41.16,41.2,1037600.0,30.9621,31.0298,30.9545,30.9846,1037600.0
2013-01-03 10:50:00,41.2,41.28,41.18,41.27,692900.0,30.9846,31.0448,30.9696,31.0373,692900.0
2013-01-03 11:00:00,41.27,41.35,41.23,41.33,791000.0,31.0373,31.0974,31.0072,31.0824,791000.0
2013-01-03 11:10:00,41.33,41.42,41.32,41.37,958600.0,31.0824,31.1501,31.0749,31.1125,958600.0
2013-01-03 11:20:00,41.36,41.42,41.36,41.39,572400.0,31.105,31.1501,31.105,31.1275,572400.0
2013-01-03 11:30:00,41.39,41.44,41.39,41.41,476700.0,31.1275,31.1651,31.1275,31.1426,476700.0
2013-01-03 11:40:00,41.41,41.41,41.36,41.4,374000.0,31.1426,31.1426,31.105,31.135,374000.0
2013-01-03 11:50:00,41.4,41.45,41.38,41.42,481300.0,31.135,31.1726,31.12,31.1501,481300.0
2013-01-03 12:00:00,41.43,41.5,41.42,41.48,583400.0,31.1576,31.2102,31.1501,31.1952,583400.0
2013-01-03 12:10:00,41.48,41.48,41.43,41.44,358500.0,31.1952,31.1952,31.1576,31.1651,358500.0
2013-01-03 12:20:00,41.44,41.47,41.39,41.4,528400.0,31.1651,31.1877,31.1275,31.135,528400.0
2013-01-03 12:30:00,41.41,41.44,41.37,41.43,667300.0,31.1426,31.1651,31.1125,31.1576,667300.0
2013-01-03 12:40:00,41.43,41.44,41.37,41.38,509500.0,31.1576,31.1651,31.1125,31.12,509500.0
2013-01-03 12:50:00,41.38,41.42,41.36,41.39,300700.0,31.12,31.1501,31.105,31.1275,300700.0
2013-01-03 13:00:00,41.39,41.43,41.39,41.4,266200.0,31.1275,31.1576,31.1275,31.135,266200.0
2013-01-03 13:10:00,41.39,41.43,41.34,41.41,426500.0,31.1275,31.1576,31.0899,31.1426,426500.0
2013-01-03 13:20:00,41.42,41.48,41.39,41.46,513200.0,31.1501,31.1952,31.1275,31.1802,513200.0
2013-01-03 13:30:00,41.47,41.5,41.47,41.48,609000.0,31.1877,31.2102,31.1877,31.1952,609000.0
2013-01-03 13:40:00,41.48,41.5,41.43,41.45,483700.0,31.1952,31.2102,31.1576,31.1726,483700.0
2013-01-03 13:50:00,41.43,41.47,41.4,41.41,631800.0,31.1576,31.1877,31.135,31.1426,631800.0
2013-01-03 14:00:00,41.4,41.41,41.23,41.31,992000.0,31.135,31.1426,31.0072,31.0674,992000.0
2013-01-03 14:10:00,41.3,41.35,41.22,41.25,1050300.0,31.0598,31.0974,30.9997,31.0222,1050300.0
2013-01-03 14:20:00,41.25,41.28,41.18,41.24,891200.0,31.0222,31.0448,30.9696,31.0147,891200.0
2013-01-03 14:30:00,41.24,41.25,41.15,41.18,945200.0,31.0147,31.0222,30.947,30.9696,945200.0
2013-01-03 14:40:00,41.19,41.29,41.19,41.25,1008700.0,30.9771,31.0523,30.9771,31.0222,1008700.0
2013-01-03 14:50:00,41.24,41.34,41.24,41.29,628400.0,31.0147,31.0899,31.0147,31.0523,628400.0
2013-01-03 15:00:00,41.28,41.32,41.24,41.29,839300.0,31.0448,31.0749,31.0147,31.0523,839300.0
2013-01-03 15:10:00,41.29,41.32,41.25,41.27,540200.0,31.0523,31.0749,31.0222,31.0373,540200.0
2013-01-03 15:20:00,41.28,41.3,41.21,41.27,792800.0,31.0448,31.0598,30.9922,31.0373,792800.0
2013-01-03 15:30:00,41.27,41.28,41.2,41.27,1129900.0,31.0373,31.0448,30.9846,31.0373,1129900.0
2013-01-03 15:40:00,41.27,41.37,41.27,41.36,1257700.0,31.0373,31.1125,31.0373,31.105,1257700.0
2013-01-03 15:50:00,41.35,41.4,41.25,41.39,2144600.0,31.0974,31.135,31.0222,31.1275,2144600.0
2013-01-04 09:30:00,41.76,41.88,41.63,41.81,3880600.0,31.4058,31.496,31.308,31.4434,3880600.0
2013-01-04 09:40:00,41.8,42.0,41.8,41.94,2854000.0,31.4359,31.5863,31.4359,31.5412,2854000.0
2013-01-04 09:50:00,41.94,42.1,41.92,42.03,3175400.0,31.5412,31.6615,31.5261,31.6088,3175400.0
2013-01-04 10:00:00,42.05,42.08,41.85,41.86,2103500.0,31.6239,31.6464,31.4735,31.481,2103500.0
2013-01-04 10:10:00,41.86,41.99,41.85,41.93,1139500.0,31.481,31.5788,31.4735,31.5336,1139500.0
2013-01-04 10:20:00,41.92,42.08,41.92,42.02,1335000.0,31.5261,31.6464,31.5261,31.6013,1335000.0
2013-01-04 10:30:00,42.02,42.03,41.86,41.89,1419000.0,31.6013,31.6088,31.481,31.5035,1419000.0
2013-01-04 10:40:00,41.9,42.0,41.84,41.95,1116400.0,31.5111,31.5863,31.4659,31.5487,1116400.0
2013-01-04 10:50:00,41.95,42.05,41.93,42.0,1331300.0,31.5487,31.6239,31.5336,31.5863,1331300.0
2013-01-04 11:00:00,42.0,42.04,41.94,41.94,951100.0,31.5863,31.6164,31.5412,31.5412,951100.0
2013-01-04 11:10:00,41.94,41.99,41.94,41.95,780900.0,31.5412,31.5788,31.5412,31.5487,780900.0
2013-01-04 11:20:00,41.95,41.96,41.91,41.95,609400.0,31.5487,31.5562,31.5186,31.5487,609400.0
2013-01-04 11:30:00,41.95,42.03,41.92,41.95,697900.0,31.5487,31.6088,31.5261,31.5487,697900.0
2013-01-04 11:40:00,41.94,41.97,41.91,41.92,509700.0,31.5412,31.5637,31.5186,31.5261,509700.0
2013-01-04 11:50:00,41.92,41.98,41.9,41.9,589000.0,31.5261,31.5712,31.5111,31.5111,589000.0
2013-01-04 12:00:00,41.9,41.97,41.9,41.97,270000.0,31.5111,31.5637,31.5111,31.5637,270000.0
2013-01-04 12:10:00,41.96,42.0,41.96,41.98,488900.0,31.5562,31.5863,31.5562,31.5712,488900.0
2013-01-04 12:20:00,41.99,42.03,41.98,42.02,459100.0,31.5788,31.6088,31.5712,31.6013,459100.0
2013-01-04 12:30:00,42.02,42.05,42.01,42.04,564000.0,31.6013,31.6239,31.5938,31.6164,564000.0
2013-01-04 12:40:00,42.04,42.1,42.04,42.04,614400.0,31.6164,31.6615,31.6164,31.6164,614400.0
2013-01-04 12:50:00,42.04,42.06,42.03,42.04,285700.0,31.6164,31.6314,31.6088,31.6164,285700.0
2013-01-04 13:00:00,42.05,42.06,41.99,42.01,830100.0,31.6239,31.6314,31.5788,31.5938,830100.0
2013-01-04 13:10:00,42.0,42.02,41.96,41.97,633900.0,31.5863,31.6013,31.5562,31.5637,633900.0
2013-01-04 13:20:00,41.96,42.02,41.93,42.02,735900.0,31.5562,31.6013,31.5336,31.6013,735900.0
2013-01-04 13:30:00,42.02,42.03,41.97,41.98,411000.0,31.6013,31.6088,31.5637,31.5712,411000.0
2013-01-04 13:40:00,41.99,41.99,41.94,41.96,528300.0,31.5788,31.5788,31.5412,31.5562,528300.0
2013-01-04 13:50:00,41.95,41.96,41.92,41.94,498000.0,31.5487,31.5562,31.5261,31.5412,498000.0
2013-01-04 14:00:00,41.94,41.96,41.92,41.94,850100.0,31.5412,31.5562,31.5261,31.5412,850100.0
2013-01-04 14:10:00,41.94,41.96,41.9,41.91,528100.0,31.5412,31.5562,31.5111,31.5186,528100.0
2013-01-04 14:20:00,41.9,41.96,41.9,41.95,456000.0,31.5111,31.5562,31.5111,31.5487,456000.0
2013-01-04 14:30:00,41.95,42.02,41.95,42.01,514000.0,31.5487,31.6013,31.5487,31.5938,514000.0
2013-01-04 14:40:00,42.01,42.05,42.01,42.03,564300.0,31.5938,31.6239,31.5938,31.6088,564300.0
2013-01-04 14:50:00,42.03,42.07,42.02,42.05,376800.0,31.6088,31.6389,31.6013,31.6239,376800.0
2013-01-04 15:00:00,42.07,42.17,42.06,42.14,975000.0,31.6389,31.7141,31.6314,31.6916,975000.0
2013-01-04 15:10:00,42.14,42.2,42.14,42.19,695000.0,31.6916,31.7367,31.6916,31.7292,695000.0
2013-01-04 15:20:00,42.2,42.28,42.19,42.27,1286800.0,31.7367,31.7969,31.7292,31.7893,1286800.0
2013-01-04 15:30:00,42.28,42.39,42.26,42.39,1554000.0,31.7969,31.8796,31.7818,31.8796,1554000.0
2013-01-04 15:40:00,42.39,42.45,42.37,42.43,2023500.0,31.8796,31.9247,31.8645,31.9097,2023500.0
2013-01-04 15:50:00,42.43,42.54,42.4,42.42,3919600.0,31.9097,31.9924,31.8871,31.9021,3919600.0
2013-01-07 09:30:00,42.53,42.55,42.11,42.11,3485100.0,31.9849,31.9999,31.669,31.669,3485100.0
2013-01-07 09:40:00,42.13,42.37,42.12,42.35,2075900.0,31.684,31.8645,31.6765,31.8495,2075900.0
2013-01-07 09:50:00,42.35,42.35,42.19,42.22,1670100.0,31.8495,31.8495,31.7292,31.7517,1670100.0
2013-01-07 10:00:00,42.22,42.27,42.17,42.18,1444500.0,31.7517,31.7893,31.7141,31.7216,1444500.0
2013-01-07 10:10:00,42.18,42.21,42.08,42.08,1552000.0,31.7216,31.7442,31.6464,31.6464,1552000.0
2013-01-07 10:20:00,42.09,42.25,42.08,42.21,900900.0,31.654,31.7743,31.6464,31.7442,900900.0
2013-01-07 10:30:00,42.21,42.22,42.14,42.17,504400.0,31.7442,31.7517,31.6916,31.7141,504400.0
2013-01-07 10:40:00,42.17,42.22,42.12,42.15,793300.0,31.7141,31.7517,31.6765,31.6991,793300.0
2013-01-07 10:50:00,42.16,42.19,42.11,42.15,688600.0,31.7066,31.7292,31.669,31.6991,688600.0
2013-01-07 11:00:00,42.16,42.21,42.1,42.21,790300.0,31.7066,31.7442,31.6615,31.7442,790300.0
2013-01-07 11:10:00,42.21,42.26,42.19,42.21,727600.0,31.7442,31.7818,31.7292,31.7442,727600.0
2013-01-07 11:20:00,42.2,42.26,42.2,42.24,466600.0,31.7367,31.7818,31.7367,31.7668,466600.0
2013-01-07 11:30:00,42.24,42.27,42.21,42.22,313300.0,31.7668,31.7893,31.7442,31.7517,313300.0
2013-01-07 11:40:00,42.21,42.24,42.15,42.15,655600.0,31.7442,31.7668,31.6991,31.6991,655600.0
2013-01-07 11:50:00,42.16,42.17,42.05,42.05,982900.0,31.7066,31.7141,31.6239,31.6239,982900.0
2013-01-07 12:00:00,42.05,42.08,41.97,42.07,1132000.0,31.6239,31.6464,31.5637,31.6389,1132000.0
2013-01-07 12:10:00,42.07,42.09,42.0,42.05,636300.0,31.6389,31.654,31.5863,31.6239,636300.0
2013-01-07 12:20:00,42.06,42.12,42.01,42.09,466300.0,31.6314,31.6765,31.5938,31.654,466300.0
2013-01-07 12:30:00,42.09,42.18,42.06,42.16,517500.0,31.654,31.7216,31.6314,31.7066,517500.0
2013-01-07 12:40:00,42.17,42.22,42.14,42.2,407500.0,31.7141,31.7517,31.6916,31.7367,407500.0
2013-01-07 12:50:00,42.2,42.2,42.15,42.17,441500.0,31.7367,31.7367,31.6991,31.7141,441500.0
2013-01-07 13:00:00,42.18,42.23,42.17,42.19,458000.0,31.7216,31.7592,31.7141,31.7292,458000.0
2013-01-07 13:10:00,42.18,42.22,42.16,42.21,414200.0,31.7216,31.7517,31.7066,31.7442,414200.0
2013-01-07 13:20:00,42.21,42.29,42.19,42.26,590600.0,31.7442,31.8044,31.7292,31.7818,590600.0
2013-01-07 13:30:00,42.25,42.26,42.16,42.16,344900.0,31.7743,31.7818,31.7066,31.7066,344900.0
2013-01-07 13:40:00,42.16,42.2,42.16,42.19,301000.0,31.7066,31.7367,31.7066,31.7292,301000.0
2013-01-07 13:50:00,42.19,42.23,42.18,42.23,233100.0,31.7292,31.7592,31.7216,31.7592,233100.0
2013-01-07 14:00:00,42.23,42.25,42.21,42.25,297300.0,31.7592,31.7743,31.7442,31.7743,297300.0
2013-01-07 14:10:00,42.24,42.27,42.2,42.23,338200.0,31.7668,31.7893,31.7367,31.7592,338200.0
2013-01-07 14:20:00,42.23,42.25,42.2,42.2,374100.0,31.7592,31.7743,31.7367,31.7367,374100.0
2013-01-07 14:30:00,42.2,42.26,42.2,42.22,298200.0,31.7367,31.7818,31.7367,31.7517,298200.0
2013-01-07 14:40:00,42.22,42.27,42.2,42.22,424900.0,31.7517,31.7893,31.7367,31.7517,424900.0
2013-01-07 14:50:00,42.22,42.3,42.22,42.3,448800.0,31.7517,31.8119,31.7517,31.8119,448800.0
2013-01-07 15:00:00,42.3,42.3,42.27,42.29,319700.0,31.8119,31.8119,31.7893,31.8044,319700.0
2013-01-07 15:10:00,42.3,42.42,42.29,42.42,779000.0,31.8119,31.9021,31.8044,31.9021,779000.0
2013-01-07 15:20:00,42.41,42.49,42.4,42.46,1410500.0,31.8946,31.9548,31.8871,31.9322,1410500.0
2013-01-07 15:30:00,42.46,42.48,42.32,42.32,1161000.0,31.9322,31.9473,31.8269,31.8269,1161000.0
2013-01-07 15:40:00,42.32,42.43,42.32,42.38,1321300.0,31.8269,31.9097,31.8269,31.8721,1321300.0
2013-01-07 15:50:00,42.39,42.48,42.36,42.47,2308500.0,31.8796,31.9473,31.857,31.9397,2308500.0
2013-01-08 09:30:00,42.31,42.36,42.11,42.35,1558600.0,31.8194,31.857,31.669,31.8495,1558600.0
2013-01-08 09:40:00,42.34,42.45,42.23,42.25,1458900.0,31.842,31.9247,31.7592,31.7743,1458900.0
2013-01-08 09:50:00,42.25,42.4,42.24,42.27,798400.0,31.7743,31.8871,31.7668,31.7893,798400.0
2013-01-08 10:00:00,42.27,42.29,42.13,42.19,1145600.0,31.7893,31.8044,31.684,31.7292,1145600.0
2013-01-08 10:10:00,42.2,42.2,42.03,42.12,1183000.0,31.7367,31.7367,31.6088,31.6765,1183000.0
2013-01-08 10:20:00,42.12,42.21,42.09,42.18,1126900.0,31.6765,31.7442,31.654,31.7216,1126900.0
2013-01-08 10:30:00,42.16,42.17,42.06,42.06,964800.0,31.7066,31.7141,31.6314,31.6314,964800.0
2013-01-08 10:40:00,42.06,42.09,42.03,42.07,708400.0,31.6314,31.654,31.6088,31.6389,708400.0
2013-01-08 10:50:00,42.06,42.1,42.04,42.07,620500.0,31.6314,31.6615,31.6164,31.6389,620500.0
2013-01-08 11:00:00,42.08,42.15,42.04,42.05,575400.0,31.6464,31.6991,31.6164,31.6239,575400.0
2013-01-08 11:10:00,42.05,42.08,42.03,42.06,349500.0,31.6239,31.6464,31.6088,31.6314,349500.0
2013-01-08 11:20:00,42.07,42.12,42.06,42.11,341300.0,31.6389,31.6765,31.6314,31.669,341300.0
2013-01-08 11:30:00,42.11,42.16,42.09,42.15,353100.0,31.669,31.7066,31.654,31.6991,353100.0
2013-01-08 11:40:00,42.16,42.21,42.14,42.19,328300.0,31.7066,31.7442,31.6916,31.7292,328300.0
2013-01-08 11:50:00,42.19,42.24,42.16,42.22,371200.0,31.7292,31.7668,31.7066,31.7517,371200.0
2013-01-08 12:00:00,42.21,42.28,42.15,42.15,516600.0,31.7442,31.7969,31.6991,31.6991,516600.0
2013-01-08 12:10:00,42.16,42.17,42.12,42.14,266300.0,31.7066,31.7141,31.6765,31.6916,266300.0
2013-01-08 12:20:00,42.14,42.15,42.08,42.1,293400.0,31.6916,31.6991,31.6464,31.6615,293400.0
2013-01-08 12:30:00,42.1,42.14,42.05,42.07,238000.0,31.6615,31.6916,31.6239,31.6389,238000.0
2013-01-08 12:40:00,42.07,42.09,42.04,42.07,242800.0,31.6389,31.654,31.6164,31.6389,242800.0
2013-01-08 12:50:00,42.06,42.09,42.04,42.07,280100.0,31.6314,31.654,31.6164,31.6389,280100.0
2013-01-08 13:00:00,42.07,42.1,42.05,42.09,252100.0,31.6389,31.6615,31.6239,31.654,252100.0
2013-01-08 13:10:00,42.1,42.21,42.09,42.17,457600.0,31.6615,31.7442,31.654,31.7141,457600.0
2013-01-08 13:20:00,42.16,42.24,42.16,42.23,401100.0,31.7066,31.7668,31.7066,31.7592,401100.0
2013-01-08 13:30:00,42.23,42.29,42.23,42.27,450600.0,31.7592,31.8044,31.7592,31.7893,450600.0
2013-01-08 13:40:00,42.27,42.33,42.24,42.3,514100.0,31.7893,31.8345,31.7668,31.8119,514100.0
2013-01-08 13:50:00,42.29,42.4,42.27,42.38,1047400.0,31.8044,31.8871,31.7893,31.8721,1047400.0
2013-01-08 14:00:00,42.38,42.47,42.34,42.38,1064700.0,31.8721,31.9397,31.842,31.8721,1064700.0
2013-01-08 14:10:00,42.39,42.4,42.33,42.34,440400.0,31.8796,31.8871,31.8345,31.842,440400.0
2013-01-08 14:20:00,42.34,42.4,42.31,42.35,559700.0,31.842,31.8871,31.8194,31.8495,559700.0
2013-01-08 14:30:00,42.35,42.36,42.34,42.34,357000.0,31.8495,31.857,31.842,31.842,357000.0
2013-01-08 14:40:00,42.35,42.36,42.29,42.36,370100.0,31.8495,31.857,31.8044,31.857,370100.0
2013-01-08 14:50:00,42.36,42.38,42.35,42.35,369800.0,31.857,31.8721,31.8495,31.8495,369800.0
2013-01-08 15:00:00,42.35,42.45,42.35,42.42,865000.0,31.8495,31.9247,31.8495,31.9021,865000.0
2013-01-08 15:10:00,42.42,42.47,42.39,42.4,735200.0,31.9021,31.9397,31.8796,31.8871,735200.0
2013-01-08 15:20:00,42.39,42.46,42.37,42.41,636500.0,31.8796,31.9322,31.8645,31.8946,636500.0
2013-01-08 15:30:00,42.4,42.41,42.3,42.31,926800.0,31.8871,31.8946,31.8119,31.8194,926800.0
2013-01-08 15:40:00,42.3,42.38,42.28,42.37,987800.0,31.8119,31.8721,31.7969,31.8645,987800.0
2013-01-08 15:50:00,42.38,42.47,42.37,42.44,2391100.0,31.8721,31.9397,31.8645,31.9172,2391100.0
2013-01-09 09:30:00,42.51,42.93,42.49,42.83,2894200.0,31.9698,32.2857,31.9548,32.2105,2894200.0
2013-01-09 09:40:00,42.83,42.95,42.79,42.94,1391400.0,32.2105,32.3007,32.1804,32.2932,1391400.0
2013-01-09 09:50:00,42.94,43.22,42.94,43.16,2845800.0,32.2932,32.5038,32.2932,32.4587,2845800.0
2013-01-09 10:00:00,43.16,43.24,43.09,43.16,1606300.0,32.4587,32.5188,32.406,32.4587,1606300.0
2013-01-09 10:10:00,43.16,43.25,43.13,43.16,1208600.0,32.4587,32.5263,32.4361,32.4587,1208600.0
2013-01-09 10:20:00,43.17,43.18,43.05,43.07,1204000.0,32.4662,32.4737,32.3759,32.391,1204000.0
2013-01-09 10:30:00,43.07,43.08,42.93,43.01,1257600.0,32.391,32.3985,32.2857,32.3458,1257600.0
2013-01-09 10:40:00,43.01,43.03,42.9,42.94,958500.0,32.3458,32.3609,32.2631,32.2932,958500.0
2013-01-09 10:50:00,42.94,42.94,42.77,42.85,1184100.0,32.2932,32.2932,32.1654,32.2255,1184100.0
2013-01-09 11:00:00,42.85,42.94,42.81,42.9,978300.0,32.2255,32.2932,32.1954,32.2631,978300.0
2013-01-09 11:10:00,42.89,42.93,42.84,42.85,1073900.0,32.2556,32.2857,32.218,32.2255,1073900.0
2013-01-09 11:20:00,42.85,42.85,42.73,42.84,1044100.0,32.2255,32.2255,32.1353,32.218,1044100.0
2013-01-09 11:30:00,42.84,42.89,42.77,42.77,770100.0,32.218,32.2556,32.1654,32.1654,770100.0
2013-01-09 11:40:00,42.77,42.83,42.66,42.75,939000.0,32.1654,32.2105,32.0826,32.1503,939000.0
2013-01-09 11:50:00,42.76,42.78,42.54,42.57,1122900.0,32.1578,32.1729,31.9924,32.0149,1122900.0
2013-01-09 12:00:00,42.57,42.67,42.56,42.63,551500.0,32.0149,32.0902,32.0074,32.0601,551500.0
2013-01-09 12:10:00,42.63,42.63,42.53,42.57,470600.0,32.0601,32.0601,31.9849,32.0149,470600.0
2013-01-09 12:20:00,42.57,42.63,42.55,42.57,393100.0,32.0149,32.0601,31.9999,32.0149,393100.0
2013-01-09 12:30:00,42.56,42.63,42.4,42.46,1054900.0,32.0074,32.0601,31.8871,31.9322,1054900.0
2013-01-09 12:40:00,42.45,42.48,42.26,42.37,1071400.0,31.9247,31.9473,31.7818,31.8645,1071400.0
2013-01-09 12:50:00,42.37,42.37,42.26,42.36,899000.0,31.8645,31.8645,31.7818,31.857,899000.0
2013-01-09 13:00:00,42.37,42.41,42.31,42.34,679400.0,31.8645,31.8946,31.8194,31.842,679400.0
2013-01-09 13:10:00,42.34,42.37,42.23,42.31,1205000.0,31.842,31.8645,31.7592,31.8194,1205000.0
2013-01-09 13:20:00,42.31,42.33,42.26,42.33,627500.0,31.8194,31.8345,31.7818,31.8345,627500.0
2013-01-09 13:30:00,42.33,42.36,42.27,42.31,492800.0,31.8345,31.857,31.7893,31.8194,492800.0
2013-01-09 13:40:00,42.32,42.33,42.24,42.25,539000.0,31.8269,31.8345,31.7668,31.7743,539000.0
2013-01-09 13:50:00,42.25,42.27,42.05,42.13,1298100.0,31.7743,31.7893,31.6239,31.684,1298100.0
2013-01-09 14:00:00,42.13,42.27,42.08,42.27,1047900.0,31.684,31.7893,31.6464,31.7893,1047900.0
2013-01-09 14:10:00,42.27,42.27,42.17,42.2,493900.0,31.7893,31.7893,31.7141,31.7367,493900.0
2013-01-09 14:20:00,42.19,42.28,42.19,42.27,607400.0,31.7292,31.7969,31.7292,31.7893,607400.0
2013-01-09 14:30:00,42.27,42.3,42.21,42.23,690300.0,31.7893,31.8119,31.7442,31.7592,690300.0
2013-01-09 14:40:00,42.24,42.24,42.08,42.08,788800.0,31.7668,31.7668,31.6464,31.6464,788800.0
2013-01-09 14:50:00,42.08,42.14,41.93,41.98,1249200.0,31.6464,31.6916,31.5336,31.5712,1249200.0
2013-01-09 15:00:00,41.97,42.06,41.94,42.0,1113900.0,31.5637,31.6314,31.5412,31.5863,1113900.0
2013-01-09 15:10:00,42.0,42.03,41.96,42.02,646900.0,31.5863,31.6088,31.5562,31.6013,646900.0
2013-01-09 15:20:00,42.02,42.08,41.99,41.99,873900.0,31.6013,31.6464,31.5788,31.5788,873900.0
2013-01-09 15:30:00,41.99,42.02,41.9,41.9,1098500.0,31.5788,31.6013,31.5111,31.5111,1098500.0
2013-01-09 15:40:00,41.9,41.92,41.81,41.89,1902100.0,31.5111,31.5261,31.4434,31.5035,1902100.0
2013-01-09 15:50:00,41.9,42.05,41.9,42.03,2605900.0,31.5111,31.6239,31.5111,31.6088,2605900.0
2013-01-10 09:30:00,42.34,42.5,42.14,42.31,2143400.0,31.842,31.9623,31.6916,31.8194,2143400.0
2013-01-10 09:40:00,42.31,42.34,41.98,42.0,1985500.0,31.8194,31.842,31.5712,31.5863,1985500.0
2013-01-10 09:50:00,42.01,42.37,41.98,42.32,1859900.0,31.5938,31.8645,31.5712,31.8269,1859900.0
2013-01-10 10:00:00,42.32,42.56,42.28,42.52,2106400.0,31.8269,32.0074,31.7969,31.9773,2106400.0
2013-01-10 10:10:00,42.52,42.7,42.5,42.67,1473600.0,31.9773,32.1127,31.9623,32.0902,1473600.0
2013-01-10 10:20:00,42.68,42.78,42.66,42.7,1837000.0,32.0977,32.1729,32.0826,32.1127,1837000.0
2013-01-10 10:30:00,42.7,42.7,42.53,42.68,1916400.0,32.1127,32.1127,31.9849,32.0977,1916400.0
2013-01-10 10:40:00,42.67,42.74,42.43,42.47,1496900.0,32.0902,32.1428,31.9097,31.9397,1496900.0
2013-01-10 10:50:00,42.46,42.55,42.41,42.43,1026800.0,31.9322,31.9999,31.8946,31.9097,1026800.0
2013-01-10 11:00:00,42.43,42.51,42.34,42.51,819700.0,31.9097,31.9698,31.842,31.9698,819700.0
2013-01-10 11:10:00,42.51,42.57,42.37,42.47,1009500.0,31.9698,32.0149,31.8645,31.9397,1009500.0
2013-01-10 11:20:00,42.47,42.49,42.41,42.48,462600.0,31.9397,31.9548,31.8946,31.9473,462600.0
2013-01-10 11:30:00,42.49,42.55,42.47,42.52,622800.0,31.9548,31.9999,31.9397,31.9773,622800.0
2013-01-10 11:40:00,42.53,42.64,42.49,42.63,478500.0,31.9849,32.0676,31.9548,32.0601,478500.0
2013-01-10 11:50:00,42.63,42.73,42.62,42.73,682600.0,32.0601,32.1353,32.0525,32.1353,682600.0
2013-01-10 12:00:00,42.72,42.73,42.65,42.72,419700.0,32.1278,32.1353,32.0751,32.1278,419700.0
2013-01-10 12:10:00,42.71,42.8,42.71,42.8,638900.0,32.1202,32.1879,32.1202,32.1879,638900.0
2013-01-10 12:20:00,42.8,42.86,42.77,42.85,693600.0,32.1879,32.233,32.1654,32.2255,693600.0
2013-01-10 12:30:00,42.85,42.87,42.8,42.87,524000.0,32.2255,32.2406,32.1879,32.2406,524000.0
2013-01-10 12:40:00,42.86,42.91,42.81,42.91,600600.0,32.233,32.2706,32.1954,32.2706,600600.0
2013-01-10 12:50:00,42.89,42.93,42.84,42.92,734000.0,32.2556,32.2857,32.218,32.2782,734000.0
2013-01-10 13:00:00,42.92,42.93,42.8,42.8,441300.0,32.2782,32.2857,32.1879,32.1879,441300.0
2013-01-10 13:10:00,42.81,42.82,42.76,42.82,492500.0,32.1954,32.203,32.1578,32.203,492500.0
2013-01-10 13:20:00,42.81,42.89,42.78,42.8,415300.0,32.1954,32.2556,32.1729,32.1879,415300.0
2013-01-10 13:30:00,42.79,42.8,42.76,42.76,325700.0,32.1804,32.1879,32.1578,32.1578,325700.0
2013-01-10 13:40:00,42.77,42.82,42.76,42.8,302900.0,32.1654,32.203,32.1578,32.1879,302900.0
2013-01-10 13:50:00,42.79,42.93,42.79,42.9,516200.0,32.1804,32.2857,32.1804,32.2631,516200.0
2013-01-10 14:00:00,42.9,42.91,42.86,42.87,326200.0,32.2631,32.2706,32.233,32.2406,326200.0
2013-01-10 14:10:00,42.88,42.88,42.8,42.83,369200.0,32.2481,32.2481,32.1879,32.2105,369200.0
2013-01-10 14:20:00,42.83,42.85,42.71,42.74,602200.0,32.2105,32.2255,32.1202,32.1428,602200.0
2013-01-10 14:30:00,42.74,42.82,42.72,42.79,444000.0,32.1428,32.203,32.1278,32.1804,444000.0
2013-01-10 14:40:00,42.79,42.9,42.78,42.87,610400.0,32.1804,32.2631,32.1729,32.2406,610400.0
2013-01-10 14:50:00,42.87,43.0,42.87,42.99,978500.0,32.2406,32.3383,32.2406,32.3308,978500.0
2013-01-10 15:00:00,42.98,43.06,42.93,42.97,1482400.0,32.3233,32.3835,32.2857,32.3158,1482400.0
2013-01-10 15:10:00,42.97,42.98,42.83,42.93,991600.0,32.3158,32.3233,32.2105,32.2857,991600.0
2013-01-10 15:20:00,42.93,42.98,42.9,42.96,745900.0,32.2857,32.3233,32.2631,32.3082,745900.0
2013-01-10 15:30:00,42.97,43.05,42.95,43.02,1056400.0,32.3158,32.3759,32.3007,32.3534,1056400.0
2013-01-10 15:40:00,43.03,43.05,42.92,42.94,1969700.0,32.3609,32.3759,32.2782,32.2932,1969700.0
2013-01-10 15:50:00,42.94,42.95,42.81,42.84,2742100.0,32.2932,32.3007,32.1954,32.218,2742100.0
2013-01-11 09:30:00,42.83,42.85,42.31,42.33,2713500.0,32.2105,32.2255,31.8194,31.8345,2713500.0
2013-01-11 09:40:00,42.33,42.55,42.31,42.34,1604500.0,31.8345,31.9999,31.8194,31.842,1604500.0
2013-01-11 09:50:00,42.35,42.38,42.1,42.19,2089300.0,31.8495,31.8721,31.6615,31.7292,2089300.0
2013-01-11 10:00:00,42.19,42.21,42.02,42.1,2027000.0,31.7292,31.7442,31.6013,31.6615,2027000.0
2013-01-11 10:10:00,42.09,42.24,42.03,42.2,1123900.0,31.654,31.7668,31.6088,31.7367,1123900.0
2013-01-11 10:20:00,42.2,42.27,42.13,42.14,855900.0,31.7367,31.7893,31.684,31.6916,855900.0
2013-01-11 10:30:00,42.14,42.15,41.92,42.11,1478900.0,31.6916,31.6991,31.5261,31.669,1478900.0
2013-01-11 10:40:00,42.11,42.24,42.04,42.04,1254900.0,31.669,31.7668,31.6164,31.6164,1254900.0
2013-01-11 10:50:00,42.04,42.14,41.98,42.11,1147900.0,31.6164,31.6916,31.5712,31.669,1147900.0
2013-01-11 11:00:00,42.12,42.19,42.02,42.08,1157300.0,31.6765,31.7292,31.6013,31.6464,1157300.0
2013-01-11 11:10:00,42.08,42.09,42.0,42.03,1341100.0,31.6464,31.654,31.5863,31.6088,1341100.0
2013-01-11 11:20:00,42.03,42.28,42.02,42.22,1424500.0,31.6088,31.7969,31.6013,31.7517,1424500.0
2013-01-11 11:30:00,42.22,42.28,42.2,42.25,614700.0,31.7517,31.7969,31.7367,31.7743,614700.0
2013-01-11 11:40:00,42.26,42.31,42.22,42.22,703200.0,31.7818,31.8194,31.7517,31.7517,703200.0
2013-01-11 11:50:00,42.23,42.31,42.2,42.23,728900.0,31.7592,31.8194,31.7367,31.7592,728900.0
2013-01-11 12:00:00,42.23,42.27,42.19,42.24,703300.0,31.7592,31.7893,31.7292,31.7668,703300.0
2013-01-11 12:10:00,42.24,42.26,42.21,42.25,421300.0,31.7668,31.7818,31.7442,31.7743,421300.0
2013-01-11 12:20:00,42.24,42.25,42.18,42.19,727700.0,31.7668,31.7743,31.7216,31.7292,727700.0
2013-01-11 12:30:00,42.19,42.19,42.08,42.17,537100.0,31.7292,31.7292,31.6464,31.7141,537100.0
2013-01-11 12:40:00,42.17,42.18,42.08,42.11,529400.0,31.7141,31.7216,31.6464,31.669,529400.0
2013-01-11 12:50:00,42.12,42.15,42.09,42.12,754400.0,31.6765,31.6991,31.654,31.6765,754400.0
2013-01-11 13:00:00,42.12,42.15,42.1,42.1,315000.0,31.6765,31.6991,31.6615,31.6615,315000.0
2013-01-11 13:10:00,42.1,42.13,42.07,42.08,338400.0,31.6615,31.684,31.6389,31.6464,338400.0
2013-01-11 13:20:00,42.09,42.1,42.05,42.05,425700.0,31.654,31.6615,31.6239,31.6239,425700.0
2013-01-11 13:30:00,42.06,42.13,42.05,42.11,867700.0,31.6314,31.684,31.6239,31.669,867700.0
2013-01-11 13:40:00,42.1,42.12,42.03,42.06,389000.0,31.6615,31.6765,31.6088,31.6314,389000.0
2013-01-11 13:50:00,42.05,42.08,42.03,42.05,269200.0,31.6239,31.6464,31.6088,31.6239,269200.0
2013-01-11 14:00:00,42.05,42.09,42.03,42.08,272300.0,31.6239,31.654,31.6088,31.6464,272300.0
2013-01-11 14:10:00,42.09,42.13,42.06,42.11,313800.0,31.654,31.684,31.6314,31.669,313800.0
2013-01-11 14:20:00,42.1,42.13,42.07,42.12,352100.0,31.6615,31.684,31.6389,31.6765,352100.0
2013-01-11 14:30:00,42.13,42.15,42.07,42.1,478800.0,31.684,31.6991,31.6389,31.6615,478800.0
2013-01-11 14:40:00,42.1,42.11,41.97,41.97,1043300.0,31.6615,31.669,31.5637,31.5637,1043300.0
2013-01-11 14:50:00,41.97,42.05,41.95,42.03,540800.0,31.5637,31.6239,31.5487,31.6088,540800.0
2013-01-11 15:00:00,42.04,42.12,42.02,42.09,782000.0,31.6164,31.6765,31.6013,31.654,782000.0
2013-01-11 15:10:00,42.1,42.21,42.1,42.2,731600.0,31.6615,31.7442,31.6615,31.7367,731600.0
2013-01-11 15:20:00,42.2,42.29,42.2,42.29,720500.0,31.7367,31.8044,31.7367,31.8044,720500.0
2013-01-11 15:30:00,42.29,42.3,42.21,42.25,675500.0,31.8044,31.8119,31.7442,31.7743,675500.0
2013-01-11 15:40:00,42.25,42.34,42.25,42.29,1274800.0,31.7743,31.842,31.7743,31.8044,1274800.0
2013-01-11 15:50:00,42.29,42.35,42.28,42.33,1882500.0,31.8044,31.8495,31.7969,31.8345,1882500.0
2013-01-14 09:30:00,42.32,42.55,42.08,42.13,1442200.0,31.8269,31.9999,31.6464,31.684,1442200.0
2013-01-14 09:40:00,42.13,42.23,42.05,42.07,859300.0,31.684,31.7592,31.6239,31.6389,859300.0
2013-01-14 09:50:00,42.08,42.08,41.95,42.0,1132300.0,31.6464,31.6464,31.5487,31.5863,1132300.0
2013-01-14 10:00:00,41.99,41.99,41.72,41.78,1695100.0,31.5788,31.5788,31.3757,31.4208,1695100.0
2013-01-14 10:10:00,41.79,41.92,41.77,41.85,749000.0,31.4283,31.5261,31.4133,31.4735,749000.0
2013-01-14 10:20:00,41.85,41.88,41.75,41.76,894500.0,31.4735,31.496,31.3983,31.4058,894500.0
2013-01-14 10:30:00,41.76,41.86,41.71,41.81,1038800.0,31.4058,31.481,31.3682,31.4434,1038800.0
2013-01-14 10:40:00,41.81,41.93,41.81,41.93,653200.0,31.4434,31.5336,31.4434,31.5336,653200.0
2013-01-14 10:50:00,41.93,42.04,41.91,42.04,678600.0,31.5336,31.6164,31.5186,31.6164,678600.0
2013-01-14 11:00:00,42.03,42.08,41.97,42.0,816400.0,31.6088,31.6464,31.5637,31.5863,816400.0
2013-01-14 11:10:00,42.0,42.05,41.95,42.04,546000.0,31.5863,31.6239,31.5487,31.6164,546000.0
2013-01-14 11:20:00,42.04,42.06,41.99,42.0,566400.0,31.6164,31.6314,31.5788,31.5863,566400.0
2013-01-14 11:30:00,42.0,42.0,41.9,41.92,535600.0,31.5863,31.5863,31.5111,31.5261,535600.0
2013-01-14 11:40:00,41.91,42.0,41.9,41.97,311000.0,31.5186,31.5863,31.5111,31.5637,311000.0
2013-01-14 11:50:00,41.98,42.1,41.97,42.05,359300.0,31.5712,31.6615,31.5637,31.6239,359300.0
2013-01-14 12:00:00,42.06,42.1,42.03,42.05,326000.0,31.6314,31.6615,31.6088,31.6239,326000.0
2013-01-14 12:10:00,42.04,42.05,41.95,41.96,360500.0,31.6164,31.6239,31.5487,31.5562,360500.0
2013-01-14 12:20:00,41.96,42.02,41.94,41.98,250800.0,31.5562,31.6013,31.5412,31.5712,250800.0
2013-01-14 12:30:00,41.98,42.03,41.98,41.99,182400.0,31.5712,31.6088,31.5712,31.5788,182400.0
2013-01-14 12:40:00,41.99,42.09,41.96,42.06,261900.0,31.5788,31.654,31.5562,31.6314,261900.0
2013-01-14 12:50:00,42.06,42.08,42.03,42.03,249200.0,31.6314,31.6464,31.6088,31.6088,249200.0
2013-01-14 13:00:00,42.03,42.05,41.98,42.01,277700.0,31.6088,31.6239,31.5712,31.5938,277700.0
2013-01-14 13:10:00,42.0,42.09,41.99,42.09,216700.0,31.5863,31.654,31.5788,31.654,216700.0
2013-01-14 13:20:00,42.08,42.12,42.03,42.04,426600.0,31.6464,31.6765,31.6088,31.6164,426600.0
2013-01-14 13:30:00,42.04,42.08,42.01,42.07,249400.0,31.6164,31.6464,31.5938,31.6389,249400.0
2013-01-14 13:40:00,42.06,42.1,42.03,42.05,225500.0,31.6314,31.6615,31.6088,31.6239,225500.0
2013-01-14 13:50:00,42.04,42.08,42.03,42.07,192000.0,31.6164,31.6464,31.6088,31.6389,192000.0
2013-01-14 14:00:00,42.07,42.12,42.03,42.07,401600.0,31.6389,31.6765,31.6088,31.6389,401600.0
2013-01-14 14:10:00,42.07,42.08,42.04,42.08,231800.0,31.6389,31.6464,31.6164,31.6464,231800.0
2013-01-14 14:20:00,42.08,42.14,42.05,42.13,321900.0,31.6464,31.6916,31.6239,31.684,321900.0
2013-01-14 14:30:00,42.13,42.18,42.13,42.16,438200.0,31.684,31.7216,31.684,31.7066,438200.0
2013-01-14 14:40:00,42.16,42.17,42.1,42.12,247400.0,31.7066,31.7141,31.6615,31.6765,247400.0
2013-01-14 14:50:00,42.11,42.13,42.08,42.13,251100.0,31.669,31.684,31.6464,31.684,251100.0
2013-01-14 15:00:00,42.12,42.22,42.12,42.2,499700.0,31.6765,31.7517,31.6765,31.7367,499700.0
2013-01-14 15:10:00,42.21,42.23,42.18,42.22,442500.0,31.7442,31.7592,31.7216,31.7517,442500.0
2013-01-14 15:20:00,42.21,42.29,42.21,42.23,631100.0,31.7442,31.8044,31.7442,31.7592,631100.0
2013-01-14 15:30:00,42.23,42.24,42.09,42.15,782500.0,31.7592,31.7668,31.654,31.6991,782500.0
2013-01-14 15:40:00,42.14,42.21,42.13,42.19,507900.0,31.6916,31.7442,31.684,31.7292,507900.0
2013-01-14 15:50:00,42.18,42.23,42.11,42.23,1148500.0,31.7216,31.7592,31.669,31.7592,1148500.0
2013-01-15 09:30:00,41.81,42.12,41.77,42.1,1407300.0,31.4434,31.6765,31.4133,31.6615,1407300.0
2013-01-15 09:40:00,42.1,42.38,42.07,42.37,1152400.0,31.6615,31.8721,31.6389,31.8645,1152400.0
2013-01-15 09:50:00,42.38,42.38,42.11,42.16,1194300.0,31.8721,31.8721,31.669,31.7066,1194300.0
2013-01-15 10:00:00,42.15,42.23,42.11,42.2,1076600.0,31.6991,31.7592,31.669,31.7367,1076600.0
2013-01-15 10:10:00,42.2,42.24,42.05,42.07,985200.0,31.7367,31.7668,31.6239,31.6389,985200.0
2013-01-15 10:20:00,42.05,42.12,41.98,42.01,811700.0,31.6239,31.6765,31.5712,31.5938,811700.0
2013-01-15 10:30:00,42.0,42.14,42.0,42.11,489900.0,31.5863,31.6916,31.5863,31.669,489900.0
2013-01-15 10:40:00,42.11,42.2,42.1,42.14,437400.0,31.669,31.7367,31.6615,31.6916,437400.0
2013-01-15 10:50:00,42.14,42.18,42.12,42.15,429400.0,31.6916,31.7216,31.6765,31.6991,429400.0
2013-01-15 11:00:00,42.15,42.18,42.1,42.13,486200.0,31.6991,31.7216,31.6615,31.684,486200.0
2013-01-15 11:10:00,42.13,42.14,42.06,42.14,748000.0,31.684,31.6916,31.6314,31.6916,748000.0
2013-01-15 11:20:00,42.14,42.38,42.13,42.36,1048400.0,31.6916,31.8721,31.684,31.857,1048400.0
2013-01-15 11:30:00,42.36,42.41,42.27,42.29,980500.0,31.857,31.8946,31.7893,31.8044,980500.0
2013-01-15 11:40:00,42.3,42.35,42.23,42.3,491500.0,31.8119,31.8495,31.7592,31.8119,491500.0
2013-01-15 11:50:00,42.3,42.31,42.19,42.24,501600.0,31.8119,31.8194,31.7292,31.7668,501600.0
2013-01-15 12:00:00,42.23,42.3,42.21,42.22,365100.0,31.7592,31.8119,31.7442,31.7517,365100.0
2013-01-15 12:10:00,42.22,42.28,42.19,42.27,343900.0,31.7517,31.7969,31.7292,31.7893,343900.0
2013-01-15 12:20:00,42.28,42.29,42.23,42.25,372600.0,31.7969,31.8044,31.7592,31.7743,372600.0
2013-01-15 12:30:00,42.26,42.38,42.25,42.37,691800.0,31.7818,31.8721,31.7743,31.8645,691800.0
2013-01-15 12:40:00,42.38,42.42,42.28,42.33,682800.0,31.8721,31.9021,31.7969,31.8345,682800.0
2013-01-15 12:50:00,42.32,42.33,42.24,42.26,378900.0,31.8269,31.8345,31.7668,31.7818,378900.0
2013-01-15 13:00:00,42.26,42.33,42.26,42.33,279400.0,31.7818,31.8345,31.7818,31.8345,279400.0
2013-01-15 13:10:00,42.33,42.46,42.32,42.39,701600.0,31.8345,31.9322,31.8269,31.8796,701600.0
2013-01-15 13:20:00,42.39,42.4,42.34,42.35,269400.0,31.8796,31.8871,31.842,31.8495,269400.0
2013-01-15 13:30:00,42.35,42.41,42.33,42.38,459600.0,31.8495,31.8946,31.8345,31.8721,459600.0
2013-01-15 13:40:00,42.38,42.41,42.32,42.38,537900.0,31.8721,31.8946,31.8269,31.8721,537900.0
2013-01-15 13:50:00,42.37,42.43,42.32,42.36,710900.0,31.8645,31.9097,31.8269,31.857,710900.0
2013-01-15 14:00:00,42.36,42.42,42.32,42.34,494300.0,31.857,31.9021,31.8269,31.842,494300.0
2013-01-15 14:10:00,42.34,42.37,42.28,42.35,502100.0,31.842,31.8645,31.7969,31.8495,502100.0
2013-01-15 14:20:00,42.35,42.39,42.32,42.39,287800.0,31.8495,31.8796,31.8269,31.8796,287800.0
2013-01-15 14:30:00,42.39,42.47,42.38,42.47,335400.0,31.8796,31.9397,31.8721,31.9397,335400.0
2013-01-15 14:40:00,42.47,42.54,42.45,42.53,669000.0,31.9397,31.9924,31.9247,31.9849,669000.0
2013-01-15 14:50:00,42.53,42.59,42.49,42.57,736900.0,31.9849,32.03,31.9548,32.0149,736900.0
2013-01-15 15:00:00,42.57,42.7,42.57,42.7,891900.0,32.0149,32.1127,32.0149,32.1127,891900.0
2013-01-15 15:10:00,42.69,42.74,42.6,42.65,938700.0,32.1052,32.1428,32.0375,32.0751,938700.0
2013-01-15 15:20:00,42.64,42.7,42.6,42.63,689200.0,32.0676,32.1127,32.0375,32.0601,689200.0
2013-01-15 15:30:00,42.64,42.65,42.55,42.61,1104500.0,32.0676,32.0751,31.9999,32.045,1104500.0
2013-01-15 15:40:00,42.61,42.63,42.56,42.58,942800.0,32.045,32.0601,32.0074,32.0225,942800.0
2013-01-15 15:50:00,42.58,42.63,42.52,42.58,1447000.0,32.0225,32.0601,31.9773,32.0225,1447000.0
2013-01-16 09:30:00,42.53,42.74,42.3,42.7,2194300.0,31.9849,32.1428,31.8119,32.1127,2194300.0
2013-01-16 09:40:00,42.7,42.81,42.52,42.58,2811800.0,32.1127,32.1954,31.9773,32.0225,2811800.0
2013-01-16 09:50:00,42.58,42.58,42.35,42.35,1201100.0,32.0225,32.0225,31.8495,31.8495,1201100.0
2013-01-16 10:00:00,42.36,42.46,42.25,42.45,1297700.0,31.857,31.9322,31.7743,31.9247,1297700.0
2013-01-16 10:10:00,42.46,42.54,42.42,42.49,755100.0,31.9322,31.9924,31.9021,31.9548,755100.0
2013-01-16 10:20:00,42.49,42.66,42.47,42.58,1066200.0,31.9548,32.0826,31.9397,32.0225,1066200.0
2013-01-16 10:30:00,42.58,42.6,42.39,42.42,795000.0,32.0225,32.0375,31.8796,31.9021,795000.0
2013-01-16 10:40:00,42.42,42.55,42.41,42.48,802000.0,31.9021,31.9999,31.8946,31.9473,802000.0
2013-01-16 10:50:00,42.48,42.54,42.46,42.47,998200.0,31.9473,31.9924,31.9322,31.9397,998200.0
2013-01-16 11:00:00,42.47,42.55,42.46,42.5,642900.0,31.9397,31.9999,31.9322,31.9623,642900.0
2013-01-16 11:10:00,42.51,42.68,42.51,42.67,585200.0,31.9698,32.0977,31.9698,32.0902,585200.0
2013-01-16 11:20:00,42.68,42.75,42.64,42.66,1082000.0,32.0977,32.1503,32.0676,32.0826,1082000.0
2013-01-16 11:30:00,42.67,42.68,42.6,42.6,608800.0,32.0902,32.0977,32.0375,32.0375,608800.0
2013-01-16 11:40:00,42.61,42.64,42.58,42.61,773800.0,32.045,32.0676,32.0225,32.045,773800.0
2013-01-16 11:50:00,42.61,42.63,42.52,42.59,576300.0,32.045,32.0601,31.9773,32.03,576300.0
2013-01-16 12:00:00,42.59,42.6,42.53,42.54,360700.0,32.03,32.0375,31.9849,31.9924,360700.0
2013-01-16 12:10:00,42.53,42.6,42.51,42.58,567100.0,31.9849,32.0375,31.9698,32.0225,567100.0
2013-01-16 12:20:00,42.58,42.58,42.55,42.56,355300.0,32.0225,32.0225,31.9999,32.0074,355300.0
2013-01-16 12:30:00,42.56,42.58,42.52,42.52,619200.0,32.0074,32.0225,31.9773,31.9773,619200.0
2013-01-16 12:40:00,42.53,42.53,42.43,42.49,657400.0,31.9849,31.9849,31.9097,31.9548,657400.0
2013-01-16 12:50:00,42.48,42.53,42.47,42.52,261500.0,31.9473,31.9849,31.9397,31.9773,261500.0
2013-01-16 13:00:00,42.52,42.52,42.48,42.5,389100.0,31.9773,31.9773,31.9473,31.9623,389100.0
2013-01-16 13:10:00,42.49,42.52,42.49,42.51,295700.0,31.9548,31.9773,31.9548,31.9698,295700.0
2013-01-16 13:20:00,42.51,42.54,42.49,42.52,416200.0,31.9698,31.9924,31.9548,31.9773,416200.0
2013-01-16 13:30:00,42.51,42.54,42.49,42.51,341300.0,31.9698,31.9924,31.9548,31.9698,341300.0
2013-01-16 13:40:00,42.51,42.54,42.49,42.52,370200.0,31.9698,31.9924,31.9548,31.9773,370200.0
2013-01-16 13:50:00,42.53,42.56,42.51,42.55,310900.0,31.9849,32.0074,31.9698,31.9999,310900.0
2013-01-16 14:00:00,42.55,42.63,42.55,42.57,654100.0,31.9999,32.0601,31.9999,32.0149,654100.0
2013-01-16 14:10:00,42.56,42.62,42.54,42.58,427400.0,32.0074,32.0525,31.9924,32.0225,427400.0
2013-01-16 14:20:00,42.59,42.61,42.56,42.59,264800.0,32.03,32.045,32.0074,32.03,264800.0
2013-01-16 14:30:00,42.59,42.7,42.57,42.66,813200.0,32.03,32.1127,32.0149,32.0826,813200.0
2013-01-16 14:40:00,42.65,42.66,42.57,42.64,461800.0,32.0751,32.0826,32.0149,32.0676,461800.0
2013-01-16 14:50:00,42.64,42.68,42.63,42.64,348900.0,32.0676,32.0977,32.0601,32.0676,348900.0
2013-01-16 15:00:00,42.65,42.72,42.64,42.71,682800.0,32.0751,32.1278,32.0676,32.1202,682800.0
2013-01-16 15:10:00,42.72,42.85,42.71,42.84,992800.0,32.1278,32.2255,32.1202,32.218,992800.0
2013-01-16 15:20:00,42.84,42.85,42.67,42.67,1321500.0,32.218,32.2255,32.0902,32.0902,1321500.0
2013-01-16 15:30:00,42.67,42.7,42.59,42.61,1277600.0,32.0902,32.1127,32.03,32.045,1277600.0
2013-01-16 15:40:00,42.61,42.68,42.58,42.64,1225300.0,32.045,32.0977,32.0225,32.0676,1225300.0
2013-01-16 15:50:00,42.64,42.65,42.47,42.47,2550600.0,32.0676,32.0751,31.9397,31.9397,2550600.0
2013-01-17 09:30:00,41.53,41.62,41.11,41.13,7262200.0,31.2328,31.3005,30.9169,30.932,7262200.0
2013-01-17 09:40:00,41.13,41.19,40.9,41.01,5692100.0,30.932,30.9771,30.759,30.8417,5692100.0
2013-01-17 09:50:00,41.0,41.33,41.0,41.3,2915000.0,30.8342,31.0824,30.8342,31.0598,2915000.0
2013-01-17 10:00:00,41.3,41.47,41.2,41.46,3250700.0,31.0598,31.1877,30.9846,31.1802,3250700.0
2013-01-17 10:10:00,41.46,41.52,41.33,41.41,2538300.0,31.1802,31.2253,31.0824,31.1426,2538300.0
2013-01-17 10:20:00,41.41,41.57,41.4,41.46,2395000.0,31.1426,31.2629,31.135,31.1802,2395000.0
2013-01-17 10:30:00,41.45,41.46,41.26,41.35,1589800.0,31.1726,31.1802,31.0298,31.0974,1589800.0
2013-01-17 10:40:00,41.35,41.39,41.28,41.31,1001900.0,31.0974,31.1275,31.0448,31.0674,1001900.0
2013-01-17 10:50:00,41.31,41.35,41.24,41.33,1079900.0,31.0674,31.0974,31.0147,31.0824,1079900.0
2013-01-17 11:00:00,41.31,41.34,41.25,41.32,876100.0,31.0674,31.0899,31.0222,31.0749,876100.0
2013-01-17 11:10:00,41.32,41.33,41.27,41.28,878200.0,31.0749,31.0824,31.0373,31.0448,878200.0
2013-01-17 11:20:00,41.28,41.33,41.24,41.27,891700.0,31.0448,31.0824,31.0147,31.0373,891700.0
2013-01-17 11:30:00,41.28,41.29,41.16,41.19,1596500.0,31.0448,31.0523,30.9545,30.9771,1596500.0
2013-01-17 11:40:00,41.19,41.28,41.15,41.26,1102200.0,30.9771,31.0448,30.947,31.0298,1102200.0
2013-01-17 11:50:00,41.26,41.29,41.22,41.25,810900.0,31.0298,31.0523,30.9997,31.0222,810900.0
2013-01-17 12:00:00,41.25,41.29,41.2,41.27,536800.0,31.0222,31.0523,30.9846,31.0373,536800.0
2013-01-17 12:10:00,41.28,41.3,41.25,41.29,510500.0,31.0448,31.0598,31.0222,31.0523,510500.0
2013-01-17 12:20:00,41.28,41.32,41.25,41.32,902600.0,31.0448,31.0749,31.0222,31.0749,902600.0
2013-01-17 12:30:00,41.31,41.32,41.27,41.3,577200.0,31.0674,31.0749,31.0373,31.0598,577200.0
2013-01-17 12:40:00,41.31,41.32,41.25,41.25,813500.0,31.0674,31.0749,31.0222,31.0222,813500.0
2013-01-17 12:50:00,41.26,41.26,41.18,41.23,757900.0,31.0298,31.0298,30.9696,31.0072,757900.0
2013-01-17 13:00:00,41.24,41.24,41.15,41.16,856200.0,31.0147,31.0147,30.947,30.9545,856200.0
2013-01-17 13:10:00,41.16,41.24,41.15,41.17,920100.0,30.9545,31.0147,30.947,30.9621,920100.0
2013-01-17 13:20:00,41.16,41.17,41.0,41.01,1796400.0,30.9545,30.9621,30.8342,30.8417,1796400.0
2013-01-17 13:30:00,41.02,41.14,40.97,41.11,1405500.0,30.8493,30.9395,30.8117,30.9169,1405500.0
2013-01-17 13:40:00,41.11,41.16,41.07,41.1,670200.0,30.9169,30.9545,30.8869,30.9094,670200.0
2013-01-17 13:50:00,41.11,41.25,41.11,41.23,1006800.0,30.9169,31.0222,30.9169,31.0072,1006800.0
2013-01-17 14:00:00,41.23,41.24,41.07,41.09,720700.0,31.0072,31.0147,30.8869,30.9019,720700.0
2013-01-17 14:10:00,41.09,41.12,41.02,41.05,788400.0,30.9019,30.9245,30.8493,30.8718,788400.0
2013-01-17 14:20:00,41.04,41.12,40.96,40.97,1281300.0,30.8643,30.9245,30.8041,30.8117,1281300.0
2013-01-17 14:30:00,40.97,41.15,40.91,41.12,2057100.0,30.8117,30.947,30.7665,30.9245,2057100.0
2013-01-17 14:40:00,41.12,41.4,41.11,41.17,3076700.0,30.9245,31.135,30.9169,30.9621,3076700.0
2013-01-17 14:50:00,41.17,41.19,41.12,41.13,1027200.0,30.9621,30.9771,30.9245,30.932,1027200.0
2013-01-17 15:00:00,41.13,41.18,41.02,41.18,1414000.0,30.932,30.9696,30.8493,30.9696,1414000.0
2013-01-17 15:10:00,41.18,41.43,41.18,41.27,2125100.0,30.9696,31.1576,30.9696,31.0373,2125100.0
2013-01-17 15:20:00,41.26,41.29,41.1,41.15,1481400.0,31.0298,31.0523,30.9094,30.947,1481400.0
2013-01-17 15:30:00,41.16,41.22,41.09,41.11,1868500.0,30.9545,30.9997,30.9019,30.9169,1868500.0
2013-01-17 15:40:00,41.11,41.24,41.09,41.2,2029700.0,30.9169,31.0147,30.9019,30.9846,2029700.0
2013-01-17 15:50:00,41.2,41.38,41.07,41.25,4761800.0,30.9846,31.12,30.8869,31.0222,4761800.0
2013-01-18 09:30:00,41.27,41.5,41.12,41.16,4457100.0,31.0373,31.2102,30.9245,30.9545,4457100.0
2013-01-18 09:40:00,41.16,41.5,41.11,41.47,1441300.0,30.9545,31.2102,30.9169,31.1877,1441300.0
2013-01-18 09:50:00,41.46,41.69,41.45,41.56,1905100.0,31.1802,31.3531,31.1726,31.2554,1905100.0
2013-01-18 10:00:00,41.57,41.7,41.41,41.54,1675300.0,31.2629,31.3607,31.1426,31.2403,1675300.0
2013-01-18 10:10:00,41.54,41.63,41.52,41.6,1336400.0,31.2403,31.308,31.2253,31.2855,1336400.0
2013-01-18 10:20:00,41.59,41.62,41.48,41.48,920800.0,31.2779,31.3005,31.1952,31.1952,920800.0
2013-01-18 10:30:00,41.49,41.5,41.44,41.46,698600.0,31.2027,31.2102,31.1651,31.1802,698600.0
2013-01-18 10:40:00,41.45,41.46,41.34,41.39,975300.0,31.1726,31.1802,31.0899,31.1275,975300.0
2013-01-18 10:50:00,41.39,41.42,41.35,41.35,977100.0,31.1275,31.1501,31.0974,31.0974,977100.0
2013-01-18 11:00:00,41.35,41.36,41.29,41.3,774400.0,31.0974,31.105,31.0523,31.0598,774400.0
2013-01-18 11:10:00,41.3,41.4,41.26,41.35,700000.0,31.0598,31.135,31.0298,31.0974,700000.0
2013-01-18 11:20:00,41.35,41.41,41.34,41.34,649200.0,31.0974,31.1426,31.0899,31.0899,649200.0
2013-01-18 11:30:00,41.34,41.35,41.19,41.24,564100.0,31.0899,31.0974,30.9771,31.0147,564100.0
2013-01-18 11:40:00,41.25,41.27,41.14,41.2,640600.0,31.0222,31.0373,30.9395,30.9846,640600.0
2013-01-18 11:50:00,41.2,41.27,41.19,41.22,476900.0,30.9846,31.0373,30.9771,30.9997,476900.0
2013-01-18 12:00:00,41.22,41.32,41.22,41.3,512800.0,30.9997,31.0749,30.9997,31.0598,512800.0
2013-01-18 12:10:00,41.3,41.35,41.3,41.34,528700.0,31.0598,31.0974,31.0598,31.0899,528700.0
2013-01-18 12:20:00,41.34,41.39,41.31,41.38,464600.0,31.0899,31.1275,31.0674,31.12,464600.0
2013-01-18 12:30:00,41.38,41.42,41.35,41.36,780100.0,31.12,31.1501,31.0974,31.105,780100.0
2013-01-18 12:40:00,41.36,41.37,41.26,41.28,570900.0,31.105,31.1125,31.0298,31.0448,570900.0
2013-01-18 12:50:00,41.28,41.43,41.28,41.43,812800.0,31.0448,31.1576,31.0448,31.1576,812800.0
2013-01-18 13:00:00,41.43,41.51,41.41,41.49,546200.0,31.1576,31.2178,31.1426,31.2027,546200.0
2013-01-18 13:10:00,41.5,41.53,41.46,41.48,406500.0,31.2102,31.2328,31.1802,31.1952,406500.0
2013-01-18 13:20:00,41.48,41.49,41.42,41.47,321200.0,31.1952,31.2027,31.1501,31.1877,321200.0
2013-01-18 13:30:00,41.47,41.48,41.38,41.42,289600.0,31.1877,31.1952,31.12,31.1501,289600.0
2013-01-18 13:40:00,41.42,41.44,41.38,41.42,212400.0,31.1501,31.1651,31.12,31.1501,212400.0
2013-01-18 13:50:00,41.42,41.45,41.41,41.44,192500.0,31.1501,31.1726,31.1426,31.1651,192500.0
2013-01-18 14:00:00,41.44,41.48,41.43,41.48,288700.0,31.1651,31.1952,31.1576,31.1952,288700.0
2013-01-18 14:10:00,41.48,41.55,41.46,41.55,498600.0,31.1952,31.2479,31.1802,31.2479,498600.0
2013-01-18 14:20:00,41.55,41.57,41.51,41.53,433200.0,31.2479,31.2629,31.2178,31.2328,433200.0
2013-01-18 14:30:00,41.52,41.58,41.5,41.55,568300.0,31.2253,31.2704,31.2102,31.2479,568300.0
2013-01-18 14:40:00,41.56,41.63,41.51,41.53,635800.0,31.2554,31.308,31.2178,31.2328,635800.0
2013-01-18 14:50:00,41.53,41.58,41.52,41.55,302500.0,31.2328,31.2704,31.2253,31.2479,302500.0
2013-01-18 15:00:00,41.55,41.57,41.52,41.54,620700.0,31.2479,31.2629,31.2253,31.2403,620700.0
2013-01-18 15:10:00,41.55,41.55,41.48,41.5,646500.0,31.2479,31.2479,31.1952,31.2102,646500.0
2013-01-18 15:20:00,41.5,41.57,41.5,41.55,454700.0,31.2102,31.2629,31.2102,31.2479,454700.0
2013-01-18 15:30:00,41.55,41.64,41.55,41.6,1613100.0,31.2479,31.3155,31.2479,31.2855,1613100.0
2013-01-18 15:40:00,41.6,41.66,41.55,41.65,1592500.0,31.2855,31.3306,31.2479,31.3231,1592500.0
2013-01-18 15:50:00,41.65,41.74,41.62,41.66,2917700.0,31.3231,31.3907,31.3005,31.3306,2917700.0
2013-01-22 09:30:00,41.34,41.45,41.15,41.18,2692300.0,31.0899,31.1726,30.947,30.9696,2692300.0
2013-01-22 09:40:00,41.17,41.19,41.02,41.03,1608300.0,30.9621,30.9771,30.8493,30.8568,1608300.0
2013-01-22 09:50:00,41.03,41.15,40.88,41.02,2318900.0,30.8568,30.947,30.744,30.8493,2318900.0
2013-01-22 10:00:00,41.02,41.03,40.9,40.98,1792400.0,30.8493,30.8568,30.759,30.8192,1792400.0
2013-01-22 10:10:00,40.98,41.0,40.9,40.98,1193500.0,30.8192,30.8342,30.759,30.8192,1193500.0
2013-01-22 10:20:00,40.98,41.01,40.82,40.83,1466500.0,30.8192,30.8417,30.6989,30.7064,1466500.0
2013-01-22 10:30:00,40.83,40.94,40.83,40.91,1084200.0,30.7064,30.7891,30.7064,30.7665,1084200.0
2013-01-22 10:40:00,40.92,41.02,40.91,41.02,1011800.0,30.7741,30.8493,30.7665,30.8493,1011800.0
2013-01-22 10:50:00,41.02,41.11,40.99,41.11,700600.0,30.8493,30.9169,30.8267,30.9169,700600.0
2013-01-22 11:00:00,41.1,41.11,41.01,41.09,636800.0,30.9094,30.9169,30.8417,30.9019,636800.0
2013-01-22 11:10:00,41.09,41.22,41.06,41.2,1237300.0,30.9019,30.9997,30.8793,30.9846,1237300.0
2013-01-22 11:20:00,41.2,41.37,41.15,41.3,1891700.0,30.9846,31.1125,30.947,31.0598,1891700.0
2013-01-22 11:30:00,41.3,41.38,41.28,41.37,1309200.0,31.0598,31.12,31.0448,31.1125,1309200.0
2013-01-22 11:40:00,41.37,41.54,41.36,41.4,1136600.0,31.1125,31.2403,31.105,31.135,1136600.0
2013-01-22 11:50:00,41.41,41.46,41.4,41.4,459800.0,31.1426,31.1802,31.135,31.135,459800.0
2013-01-22 12:00:00,41.4,41.44,41.34,41.37,749400.0,31.135,31.1651,31.0899,31.1125,749400.0
2013-01-22 12:10:00,41.37,41.38,41.32,41.34,458300.0,31.1125,31.12,31.0749,31.0899,458300.0
2013-01-22 12:20:00,41.34,41.44,41.33,41.41,625700.0,31.0899,31.1651,31.0824,31.1426,625700.0
2013-01-22 12:30:00,41.42,41.49,41.39,41.48,633200.0,31.1501,31.2027,31.1275,31.1952,633200.0
2013-01-22 12:40:00,41.47,41.52,41.46,41.52,645700.0,31.1877,31.2253,31.1802,31.2253,645700.0
2013-01-22 12:50:00,41.51,41.55,41.49,41.5,546100.0,31.2178,31.2479,31.2027,31.2102,546100.0
2013-01-22 13:00:00,41.5,41.61,41.48,41.61,751800.0,31.2102,31.293,31.1952,31.293,751800.0
2013-01-22 13:10:00,41.6,41.73,41.6,41.73,719100.0,31.2855,31.3832,31.2855,31.3832,719100.0
2013-01-22 13:20:00,41.72,41.78,41.69,41.75,833200.0,31.3757,31.4208,31.3531,31.3983,833200.0
2013-01-22 13:30:00,41.75,41.77,41.69,41.75,506900.0,31.3983,31.4133,31.3531,31.3983,506900.0
2013-01-22 13:40:00,41.75,41.77,41.71,41.71,471100.0,31.3983,31.4133,31.3682,31.3682,471100.0
2013-01-22 13:50:00,41.7,41.72,41.63,41.63,474200.0,31.3607,31.3757,31.308,31.308,474200.0
2013-01-22 14:00:00,41.64,41.72,41.62,41.71,512200.0,31.3155,31.3757,31.3005,31.3682,512200.0
2013-01-22 14:10:00,41.71,41.71,41.66,41.7,546900.0,31.3682,31.3682,31.3306,31.3607,546900.0
2013-01-22 14:20:00,41.7,41.77,41.69,41.77,457100.0,31.3607,31.4133,31.3531,31.4133,457100.0
2013-01-22 14:30:00,41.77,41.82,41.77,41.78,712600.0,31.4133,31.4509,31.4133,31.4208,712600.0
2013-01-22 14:40:00,41.77,41.81,41.75,41.79,569100.0,31.4133,31.4434,31.3983,31.4283,569100.0
2013-01-22 14:50:00,41.79,41.79,41.7,41.73,575400.0,31.4283,31.4283,31.3607,31.3832,575400.0
2013-01-22 15:00:00,41.73,41.78,41.72,41.73,558600.0,31.3832,31.4208,31.3757,31.3832,558600.0
2013-01-22 15:10:00,41.72,41.72,41.65,41.7,668900.0,31.3757,31.3757,31.3231,31.3607,668900.0
2013-01-22 15:20:00,41.7,41.73,41.64,41.66,713700.0,31.3607,31.3832,31.3155,31.3306,713700.0
2013-01-22 15:30:00,41.67,41.75,41.66,41.73,724200.0,31.3381,31.3983,31.3306,31.3832,724200.0
2013-01-22 15:40:00,41.74,41.76,41.69,41.71,1090600.0,31.3907,31.4058,31.3531,31.3682,1090600.0
2013-01-22 15:50:00,41.71,41.8,41.71,41.77,1686100.0,31.3682,31.4359,31.3682,31.4133,1686100.0
2013-01-23 09:30:00,41.84,41.95,41.76,41.9,1674300.0,31.4659,31.5487,31.4058,31.5111,1674300.0
2013-01-23 09:40:00,41.9,41.91,41.69,41.74,1207200.0,31.5111,31.5186,31.3531,31.3907,1207200.0
2013-01-23 09:50:00,41.73,41.78,41.61,41.72,1032800.0,31.3832,31.4208,31.293,31.3757,1032800.0
2013-01-23 10:00:00,41.72,41.73,41.57,41.64,900800.0,31.3757,31.3832,31.2629,31.3155,900800.0
2013-01-23 10:10:00,41.64,41.73,41.61,41.7,878800.0,31.3155,31.3832,31.293,31.3607,878800.0
2013-01-23 10:20:00,41.7,41.72,41.55,41.55,804000.0,31.3607,31.3757,31.2479,31.2479,804000.0
2013-01-23 10:30:00,41.55,41.71,41.54,41.66,956200.0,31.2479,31.3682,31.2403,31.3306,956200.0
2013-01-23 10:40:00,41.66,41.67,41.59,41.65,582300.0,31.3306,31.3381,31.2779,31.3231,582300.0
2013-01-23 10:50:00,41.65,41.71,41.6,41.67,628900.0,31.3231,31.3682,31.2855,31.3381,628900.0
2013-01-23 11:00:00,41.68,41.76,41.67,41.74,1196800.0,31.3456,31.4058,31.3381,31.3907,1196800.0
2013-01-23 11:10:00,41.74,41.74,41.65,41.69,697600.0,31.3907,31.3907,31.3231,31.3531,697600.0
2013-01-23 11:20:00,41.7,41.76,41.69,41.7,446100.0,31.3607,31.4058,31.3531,31.3607,446100.0
2013-01-23 11:30:00,41.7,41.73,41.69,41.73,231700.0,31.3607,31.3832,31.3531,31.3832,231700.0
2013-01-23 11:40:00,41.72,41.75,41.7,41.73,327600.0,31.3757,31.3983,31.3607,31.3832,327600.0
2013-01-23 11:50:00,41.72,41.82,41.72,41.8,1003900.0,31.3757,31.4509,31.3757,31.4359,1003900.0
2013-01-23 12:00:00,41.8,41.94,41.79,41.88,1007700.0,31.4359,31.5412,31.4283,31.496,1007700.0
2013-01-23 12:10:00,41.89,41.96,41.86,41.93,914400.0,31.5035,31.5562,31.481,31.5336,914400.0
2013-01-23 12:20:00,41.93,41.98,41.92,41.94,384700.0,31.5336,31.5712,31.5261,31.5412,384700.0
2013-01-23 12:30:00,41.93,42.09,41.93,42.05,1169900.0,31.5336,31.654,31.5336,31.6239,1169900.0
2013-01-23 12:40:00,42.05,42.09,42.02,42.04,355200.0,31.6239,31.654,31.6013,31.6164,355200.0
2013-01-23 12:50:00,42.04,42.14,42.0,42.14,681900.0,31.6164,31.6916,31.5863,31.6916,681900.0
2013-01-23 13:00:00,42.13,42.19,42.11,42.17,825500.0,31.684,31.7292,31.669,31.7141,825500.0
2013-01-23 13:10:00,42.17,42.23,42.14,42.15,589700.0,31.7141,31.7592,31.6916,31.6991,589700.0
2013-01-23 13:20:00,42.16,42.16,42.14,42.14,769100.0,31.7066,31.7066,31.6916,31.6916,769100.0
2013-01-23 13:30:00,42.14,42.15,42.04,42.06,892200.0,31.6916,31.6991,31.6164,31.6314,892200.0
2013-01-23 13:40:00,42.06,42.13,42.05,42.09,427600.0,31.6314,31.684,31.6239,31.654,427600.0
2013-01-23 13:50:00,42.09,42.14,42.08,42.12,342900.0,31.654,31.6916,31.6464,31.6765,342900.0
2013-01-23 14:00:00,42.13,42.16,42.06,42.08,413800.0,31.684,31.7066,31.6314,31.6464,413800.0
2013-01-23 14:10:00,42.07,42.09,42.04,42.08,395100.0,31.6389,31.654,31.6164,31.6464,395100.0
2013-01-23 14:20:00,42.08,42.15,42.07,42.14,895900.0,31.6464,31.6991,31.6389,31.6916,895900.0
2013-01-23 14:30:00,42.14,42.18,42.13,42.16,513300.0,31.6916,31.7216,31.684,31.7066,513300.0
2013-01-23 14:40:00,42.16,42.18,42.12,42.16,389100.0,31.7066,31.7216,31.6765,31.7066,389100.0
2013-01-23 14:50:00,42.17,42.18,42.13,42.16,491900.0,31.7141,31.7216,31.684,31.7066,491900.0
2013-01-23 15:00:00,42.15,42.16,42.1,42.12,565700.0,31.6991,31.7066,31.6615,31.6765,565700.0
2013-01-23 15:10:00,42.12,42.13,42.02,42.06,792600.0,31.6765,31.684,31.6013,31.6314,792600.0
2013-01-23 15:20:00,42.06,42.1,42.04,42.08,866200.0,31.6314,31.6615,31.6164,31.6464,866200.0
2013-01-23 15:30:00,42.07,42.08,42.0,42.01,733900.0,31.6389,31.6464,31.5863,31.5938,733900.0
2013-01-23 15:40:00,42.01,42.08,41.98,42.08,943900.0,31.5938,31.6464,31.5712,31.6464,943900.0
2013-01-23 15:50:00,42.08,42.09,41.98,42.01,2116800.0,31.6464,31.654,31.5712,31.5938,2116800.0
2013-01-24 09:30:00,42.1,42.65,42.04,42.61,2162700.0,31.6615,32.0751,31.6164,32.045,2162700.0
2013-01-24 09:40:00,42.61,42.94,42.6,42.82,2349100.0,32.045,32.2932,32.0375,32.203,2349100.0
2013-01-24 09:50:00,42.81,42.9,42.8,42.86,1132400.0,32.1954,32.2631,32.1879,32.233,1132400.0
2013-01-24 10:00:00,42.85,43.2,42.85,43.03,2471400.0,32.2255,32.4887,32.2255,32.3609,2471400.0
2013-01-24 10:10:00,43.04,43.05,42.72,42.83,1337600.0,32.3684,32.3759,32.1278,32.2105,1337600.0
2013-01-24 10:20:00,42.83,42.86,42.72,42.8,752600.0,32.2105,32.233,32.1278,32.1879,752600.0
2013-01-24 10:30:00,42.81,42.9,42.74,42.88,565400.0,32.1954,32.2631,32.1428,32.2481,565400.0
2013-01-24 10:40:00,42.88,42.98,42.84,42.94,995100.0,32.2481,32.3233,32.218,32.2932,995100.0
2013-01-24 10:50:00,42.93,42.98,42.83,42.83,635600.0,32.2857,32.3233,32.2105,32.2105,635600.0
2013-01-24 11:00:00,42.84,42.95,42.83,42.86,628200.0,32.218,32.3007,32.2105,32.233,628200.0
2013-01-24 11:10:00,42.87,42.9,42.8,42.81,490400.0,32.2406,32.2631,32.1879,32.1954,490400.0
2013-01-24 11:20:00,42.83,42.94,42.82,42.86,522100.0,32.2105,32.2932,32.203,32.233,522100.0
2013-01-24 11:30:00,42.86,42.9,42.8,42.84,452100.0,32.233,32.2631,32.1879,32.218,452100.0
2013-01-24 11:40:00,42.84,42.85,42.68,42.69,915900.0,32.218,32.2255,32.0977,32.1052,915900.0
2013-01-24 11:50:00,42.7,42.76,42.64,42.72,740300.0,32.1127,32.1578,32.0676,32.1278,740300.0
2013-01-24 12:00:00,42.72,42.76,42.68,42.69,648600.0,32.1278,32.1578,32.0977,32.1052,648600.0
2013-01-24 12:10:00,42.69,42.71,42.61,42.61,624000.0,32.1052,32.1202,32.045,32.045,624000.0
2013-01-24 12:20:00,42.62,42.7,42.61,42.67,447100.0,32.0525,32.1127,32.045,32.0902,447100.0
2013-01-24 12:30:00,42.67,42.67,42.46,42.47,737800.0,32.0902,32.0902,31.9322,31.9397,737800.0
2013-01-24 12:40:00,42.48,42.6,42.45,42.58,644100.0,31.9473,32.0375,31.9247,32.0225,644100.0
2013-01-24 12:50:00,42.58,42.62,42.44,42.44,629800.0,32.0225,32.0525,31.9172,31.9172,629800.0
2013-01-24 13:00:00,42.44,42.53,42.43,42.51,503800.0,31.9172,31.9849,31.9097,31.9698,503800.0
2013-01-24 13:10:00,42.5,42.53,42.46,42.5,368700.0,31.9623,31.9849,31.9322,31.9623,368700.0
2013-01-24 13:20:00,42.51,42.59,42.5,42.59,263600.0,31.9698,32.03,31.9623,32.03,263600.0
2013-01-24 13:30:00,42.59,42.59,42.46,42.46,405000.0,32.03,32.03,31.9322,31.9322,405000.0
2013-01-24 13:40:00,42.46,42.48,42.37,42.41,611600.0,31.9322,31.9473,31.8645,31.8946,611600.0
2013-01-24 13:50:00,42.41,42.56,42.41,42.56,1043000.0,31.8946,32.0074,31.8946,32.0074,1043000.0
2013-01-24 14:00:00,42.56,42.59,42.45,42.58,615500.0,32.0074,32.03,31.9247,32.0225,615500.0
2013-01-24 14:10:00,42.58,42.66,42.54,42.55,396500.0,32.0225,32.0826,31.9924,31.9999,396500.0
2013-01-24 14:20:00,42.55,42.68,42.54,42.67,423300.0,31.9999,32.0977,31.9924,32.0902,423300.0
2013-01-24 14:30:00,42.67,42.7,42.65,42.67,377400.0,32.0902,32.1127,32.0751,32.0902,377400.0
2013-01-24 14:40:00,42.67,42.7,42.65,42.67,429500.0,32.0902,32.1127,32.0751,32.0902,429500.0
2013-01-24 14:50:00,42.67,42.74,42.66,42.7,523400.0,32.0902,32.1428,32.0826,32.1127,523400.0
2013-01-24 15:00:00,42.7,42.76,42.67,42.75,555200.0,32.1127,32.1578,32.0902,32.1503,555200.0
2013-01-24 15:10:00,42.76,42.83,42.75,42.79,824300.0,32.1578,32.2105,32.1503,32.1804,824300.0
2013-01-24 15:20:00,42.8,42.81,42.76,42.8,582500.0,32.1879,32.1954,32.1578,32.1879,582500.0
2013-01-24 15:30:00,42.8,42.85,42.74,42.83,1095400.0,32.1879,32.2255,32.1428,32.2105,1095400.0
2013-01-24 15:40:00,42.82,42.89,42.8,42.86,1310600.0,32.203,32.2556,32.1879,32.233,1310600.0
2013-01-24 15:50:00,42.86,42.88,42.79,42.8,2445100.0,32.233,32.2481,32.1804,32.1879,2445100.0
2013-01-25 09:30:00,43.1,43.34,43.05,43.17,2419300.0,32.4135,32.594,32.3759,32.4662,2419300.0
2013-01-25 09:40:00,43.17,43.25,42.96,42.99,1725500.0,32.4662,32.5263,32.3082,32.3308,1725500.0
2013-01-25 09:50:00,42.99,43.07,42.9,42.97,1247800.0,32.3308,32.391,32.2631,32.3158,1247800.0
2013-01-25 10:00:00,42.96,42.96,42.75,42.93,917400.0,32.3082,32.3082,32.1503,32.2857,917400.0
2013-01-25 10:10:00,42.93,42.98,42.78,42.82,646400.0,32.2857,32.3233,32.1729,32.203,646400.0
2013-01-25 10:20:00,42.81,42.9,42.71,42.72,902100.0,32.1954,32.2631,32.1202,32.1278,902100.0
2013-01-25 10:30:00,42.72,42.74,42.62,42.69,781700.0,32.1278,32.1428,32.0525,32.1052,781700.0
2013-01-25 10:40:00,42.7,42.78,42.65,42.69,725700.0,32.1127,32.1729,32.0751,32.1052,725700.0
2013-01-25 10:50:00,42.69,42.77,42.63,42.77,544700.0,32.1052,32.1654,32.0601,32.1654,544700.0
2013-01-25 11:00:00,42.77,42.85,42.76,42.84,820800.0,32.1654,32.2255,32.1578,32.218,820800.0
2013-01-25 11:10:00,42.84,42.89,42.8,42.83,377100.0,32.218,32.2556,32.1879,32.2105,377100.0
2013-01-25 11:20:00,42.83,42.88,42.81,42.86,320100.0,32.2105,32.2481,32.1954,32.233,320100.0
2013-01-25 11:30:00,42.86,43.06,42.85,43.05,678900.0,32.233,32.3835,32.2255,32.3759,678900.0
2013-01-25 11:40:00,43.04,43.16,43.04,43.09,920900.0,32.3684,32.4587,32.3684,32.406,920900.0
2013-01-25 11:50:00,43.08,43.09,42.94,42.98,555700.0,32.3985,32.406,32.2932,32.3233,555700.0
2013-01-25 12:00:00,42.98,43.08,42.95,43.06,584000.0,32.3233,32.3985,32.3007,32.3835,584000.0
2013-01-25 12:10:00,43.06,43.1,43.03,43.08,341500.0,32.3835,32.4135,32.3609,32.3985,341500.0
2013-01-25 12:20:00,43.08,43.08,42.94,42.95,286000.0,32.3985,32.3985,32.2932,32.3007,286000.0
2013-01-25 12:30:00,42.96,43.02,42.94,42.99,274100.0,32.3082,32.3534,32.2932,32.3308,274100.0
2013-01-25 12:40:00,42.99,43.04,42.99,43.0,284800.0,32.3308,32.3684,32.3308,32.3383,284800.0
2013-01-25 12:50:00,43.0,43.0,42.93,42.93,246700.0,32.3383,32.3383,32.2857,32.2857,246700.0
2013-01-25 13:00:00,42.94,43.02,42.94,42.98,233000.0,32.2932,32.3534,32.2932,32.3233,233000.0
2013-01-25 13:10:00,42.98,43.02,42.96,42.98,286300.0,32.3233,32.3534,32.3082,32.3233,286300.0
2013-01-25 13:20:00,42.98,42.98,42.92,42.93,219300.0,32.3233,32.3233,32.2782,32.2857,219300.0
2013-01-25 13:30:00,42.92,42.95,42.88,42.88,354300.0,32.2782,32.3007,32.2481,32.2481,354300.0
2013-01-25 13:40:00,42.89,42.95,42.88,42.88,274900.0,32.2556,32.3007,32.2481,32.2481,274900.0
2013-01-25 13:50:00,42.89,42.9,42.86,42.88,208300.0,32.2556,32.2631,32.233,32.2481,208300.0
2013-01-25 14:00:00,42.89,42.91,42.86,42.89,441600.0,32.2556,32.2706,32.233,32.2556,441600.0
2013-01-25 14:10:00,42.89,42.91,42.83,42.85,326500.0,32.2556,32.2706,32.2105,32.2255,326500.0
2013-01-25 14:20:00,42.85,42.88,42.83,42.86,279800.0,32.2255,32.2481,32.2105,32.233,279800.0
2013-01-25 14:30:00,42.85,42.91,42.85,42.87,307700.0,32.2255,32.2706,32.2255,32.2406,307700.0
2013-01-25 14:40:00,42.87,42.92,42.87,42.9,275200.0,32.2406,32.2782,32.2406,32.2631,275200.0
2013-01-25 14:50:00,42.9,42.92,42.77,42.78,632400.0,32.2631,32.2782,32.1654,32.1729,632400.0
2013-01-25 15:00:00,42.77,42.82,42.74,42.77,461700.0,32.1654,32.203,32.1428,32.1654,461700.0
2013-01-25 15:10:00,42.77,42.81,42.75,42.77,498200.0,32.1654,32.1954,32.1503,32.1654,498200.0
2013-01-25 15:20:00,42.77,42.85,42.76,42.84,531500.0,32.1654,32.2255,32.1578,32.218,531500.0
2013-01-25 15:30:00,42.83,42.85,42.79,42.85,532800.0,32.2105,32.2255,32.1804,32.2255,532800.0
2013-01-25 15:40:00,42.85,42.85,42.69,42.69,1066100.0,32.2255,32.2255,32.1052,32.1052,1066100.0
2013-01-25 15:50:00,42.69,42.9,42.69,42.88,1408800.0,32.1052,32.2631,32.1052,32.2481,1408800.0
2013-01-28 09:30:00,42.98,42.98,42.65,42.73,1295100.0,32.3233,32.3233,32.0751,32.1353,1295100.0
2013-01-28 09:40:00,42.73,42.73,42.56,42.62,878500.0,32.1353,32.1353,32.0074,32.0525,878500.0
2013-01-28 09:50:00,42.62,42.69,42.42,42.44,838300.0,32.0525,32.1052,31.9021,31.9172,838300.0
2013-01-28 10:00:00,42.43,42.44,42.23,42.26,1224500.0,31.9097,31.9172,31.7592,31.7818,1224500.0
2013-01-28 10:10:00,42.26,42.33,42.23,42.33,1010800.0,31.7818,31.8345,31.7592,31.8345,1010800.0
2013-01-28 10:20:00,42.33,42.45,42.33,42.43,791800.0,31.8345,31.9247,31.8345,31.9097,791800.0
2013-01-28 10:30:00,42.43,42.47,42.39,42.45,474600.0,31.9097,31.9397,31.8796,31.9247,474600.0
2013-01-28 10:40:00,42.45,42.51,42.38,42.41,613200.0,31.9247,31.9698,31.8721,31.8946,613200.0
2013-01-28 10:50:00,42.43,42.43,42.31,42.34,528000.0,31.9097,31.9097,31.8194,31.842,528000.0
2013-01-28 11:00:00,42.35,42.46,42.34,42.44,556100.0,31.8495,31.9322,31.842,31.9172,556100.0
2013-01-28 11:10:00,42.43,42.46,42.35,42.39,327000.0,31.9097,31.9322,31.8495,31.8796,327000.0
2013-01-28 11:20:00,42.39,42.48,42.36,42.44,390300.0,31.8796,31.9473,31.857,31.9172,390300.0
2013-01-28 11:30:00,42.43,42.48,42.41,42.43,356300.0,31.9097,31.9473,31.8946,31.9097,356300.0
2013-01-28 11:40:00,42.43,42.53,42.41,42.51,654600.0,31.9097,31.9849,31.8946,31.9698,654600.0
2013-01-28 11:50:00,42.52,42.58,42.48,42.48,480900.0,31.9773,32.0225,31.9473,31.9473,480900.0
2013-01-28 12:00:00,42.48,42.5,42.41,42.47,282200.0,31.9473,31.9623,31.8946,31.9397,282200.0
2013-01-28 12:10:00,42.47,42.49,42.39,42.45,325800.0,31.9397,31.9548,31.8796,31.9247,325800.0
2013-01-28 12:20:00,42.45,42.48,42.4,42.45,386700.0,31.9247,31.9473,31.8871,31.9247,386700.0
2013-01-28 12:30:00,42.45,42.48,42.41,42.43,202200.0,31.9247,31.9473,31.8946,31.9097,202200.0
2013-01-28 12:40:00,42.43,42.45,42.39,42.42,249400.0,31.9097,31.9247,31.8796,31.9021,249400.0
2013-01-28 12:50:00,42.43,42.5,42.41,42.43,303400.0,31.9097,31.9623,31.8946,31.9097,303400.0
2013-01-28 13:00:00,42.44,42.46,42.39,42.46,454100.0,31.9172,31.9322,31.8796,31.9322,454100.0
2013-01-28 13:10:00,42.46,42.52,42.43,42.44,393600.0,31.9322,31.9773,31.9097,31.9172,393600.0
2013-01-28 13:20:00,42.44,42.52,42.4,42.49,430500.0,31.9172,31.9773,31.8871,31.9548,430500.0
2013-01-28 13:30:00,42.49,42.54,42.46,42.5,310700.0,31.9548,31.9924,31.9322,31.9623,310700.0
2013-01-28 13:40:00,42.51,42.53,42.47,42.47,259400.0,31.9698,31.9849,31.9397,31.9397,259400.0
2013-01-28 13:50:00,42.48,42.55,42.46,42.54,230400.0,31.9473,31.9999,31.9322,31.9924,230400.0
2013-01-28 14:00:00,42.53,42.95,42.47,42.55,765800.0,31.9849,32.3007,31.9397,31.9999,765800.0
2013-01-28 14:10:00,42.55,42.57,42.51,42.52,216900.0,31.9999,32.0149,31.9698,31.9773,216900.0
2013-01-28 14:20:00,42.52,42.52,42.44,42.45,316800.0,31.9773,31.9773,31.9172,31.9247,316800.0
2013-01-28 14:30:00,42.45,42.95,42.35,42.36,987200.0,31.9247,32.3007,31.8495,31.857,987200.0
2013-01-28 14:40:00,42.35,42.45,42.35,42.43,460700.0,31.8495,31.9247,31.8495,31.9097,460700.0
2013-01-28 14:50:00,42.42,42.45,42.39,42.44,306900.0,31.9021,31.9247,31.8796,31.9172,306900.0
2013-01-28 15:00:00,42.44,42.47,42.34,42.36,462800.0,31.9172,31.9397,31.842,31.857,462800.0
2013-01-28 15:10:00,42.35,42.4,42.34,42.36,328800.0,31.8495,31.8871,31.842,31.857,328800.0
2013-01-28 15:20:00,42.37,42.37,42.27,42.34,608900.0,31.8645,31.8645,31.7893,31.842,608900.0
2013-01-28 15:30:00,42.34,42.38,42.32,42.33,284300.0,31.842,31.8721,31.8269,31.8345,284300.0
2013-01-28 15:40:00,42.33,42.39,42.31,42.37,658000.0,31.8345,31.8796,31.8194,31.8645,658000.0
2013-01-28 15:50:00,42.37,42.41,42.32,42.34,1353000.0,31.8645,31.8946,31.8269,31.842,1353000.0
2013-01-29 09:30:00,42.07,42.35,42.01,42.24,1557400.0,31.6389,31.8495,31.5938,31.7668,1557400.0
2013-01-29 09:40:00,42.24,42.44,42.23,42.42,1115800.0,31.7668,31.9172,31.7592,31.9021,1115800.0
2013-01-29 09:50:00,42.41,42.6,42.4,42.52,1203000.0,31.8946,32.0375,31.8871,31.9773,1203000.0
2013-01-29 10:00:00,42.52,42.53,42.25,42.26,1060000.0,31.9773,31.9849,31.7743,31.7818,1060000.0
2013-01-29 10:10:00,42.26,42.38,42.24,42.27,846300.0,31.7818,31.8721,31.7668,31.7893,846300.0
2013-01-29 10:20:00,42.27,42.38,42.25,42.26,765900.0,31.7893,31.8721,31.7743,31.7818,765900.0
2013-01-29 10:30:00,42.26,42.31,42.1,42.13,1011100.0,31.7818,31.8194,31.6615,31.684,1011100.0
2013-01-29 10:40:00,42.12,42.21,42.1,42.17,941100.0,31.6765,31.7442,31.6615,31.7141,941100.0
2013-01-29 10:50:00,42.18,42.26,42.12,42.17,654100.0,31.7216,31.7818,31.6765,31.7141,654100.0
2013-01-29 11:00:00,42.18,42.22,42.06,42.06,800700.0,31.7216,31.7517,31.6314,31.6314,800700.0
2013-01-29 11:10:00,42.06,42.12,41.96,42.03,1458900.0,31.6314,31.6765,31.5562,31.6088,1458900.0
2013-01-29 11:20:00,42.04,42.18,42.03,42.16,986400.0,31.6164,31.7216,31.6088,31.7066,986400.0
2013-01-29 11:30:00,42.17,42.21,42.12,42.12,615500.0,31.7141,31.7442,31.6765,31.6765,615500.0
2013-01-29 11:40:00,42.12,42.16,42.07,42.1,424300.0,31.6765,31.7066,31.6389,31.6615,424300.0
2013-01-29 11:50:00,42.09,42.12,42.01,42.02,366600.0,31.654,31.6765,31.5938,31.6013,366600.0
2013-01-29 12:00:00,42.02,42.03,41.98,41.98,419200.0,31.6013,31.6088,31.5712,31.5712,419200.0
2013-01-29 12:10:00,41.98,42.0,41.96,41.97,349000.0,31.5712,31.5863,31.5562,31.5637,349000.0
2013-01-29 12:20:00,41.98,42.0,41.95,42.0,314200.0,31.5712,31.5863,31.5487,31.5863,314200.0
2013-01-29 12:30:00,41.99,42.0,41.95,41.98,269100.0,31.5788,31.5863,31.5487,31.5712,269100.0
2013-01-29 12:40:00,41.99,42.01,41.98,42.01,517600.0,31.5788,31.5938,31.5712,31.5938,517600.0
2013-01-29 12:50:00,42.01,42.04,41.98,42.0,421100.0,31.5938,31.6164,31.5712,31.5863,421100.0
2013-01-29 13:00:00,41.99,42.04,41.96,41.98,355700.0,31.5788,31.6164,31.5562,31.5712,355700.0
2013-01-29 13:10:00,41.98,42.05,41.96,42.05,542700.0,31.5712,31.6239,31.5562,31.6239,542700.0
2013-01-29 13:20:00,42.05,42.09,42.02,42.08,375500.0,31.6239,31.654,31.6013,31.6464,375500.0
2013-01-29 13:30:00,42.08,42.17,42.07,42.16,563400.0,31.6464,31.7141,31.6389,31.7066,563400.0
2013-01-29 13:40:00,42.15,42.17,42.06,42.08,334100.0,31.6991,31.7141,31.6314,31.6464,334100.0
2013-01-29 13:50:00,42.07,42.19,42.07,42.19,286000.0,31.6389,31.7292,31.6389,31.7292,286000.0
2013-01-29 14:00:00,42.18,42.3,42.18,42.28,837400.0,31.7216,31.8119,31.7216,31.7969,837400.0
2013-01-29 14:10:00,42.28,42.31,42.2,42.22,397600.0,31.7969,31.8194,31.7367,31.7517,397600.0
2013-01-29 14:20:00,42.22,42.23,42.17,42.17,259700.0,31.7517,31.7592,31.7141,31.7141,259700.0
2013-01-29 14:30:00,42.18,42.18,42.13,42.16,369900.0,31.7216,31.7216,31.684,31.7066,369900.0
2013-01-29 14:40:00,42.16,42.16,42.11,42.13,580400.0,31.7066,31.7066,31.669,31.684,580400.0
2013-01-29 14:50:00,42.14,42.19,42.13,42.19,407400.0,31.6916,31.7292,31.684,31.7292,407400.0
2013-01-29 15:00:00,42.18,42.21,42.1,42.15,373200.0,31.7216,31.7442,31.6615,31.6991,373200.0
2013-01-29 15:10:00,42.15,42.25,42.15,42.22,536700.0,31.6991,31.7743,31.6991,31.7517,536700.0
2013-01-29 15:20:00,42.21,42.25,42.2,42.25,368200.0,31.7442,31.7743,31.7367,31.7743,368200.0
2013-01-29 15:30:00,42.25,42.28,42.24,42.27,419400.0,31.7743,31.7969,31.7668,31.7893,419400.0
2013-01-29 15:40:00,42.26,42.27,42.17,42.18,639000.0,31.7818,31.7893,31.7141,31.7216,639000.0
2013-01-29 15:50:00,42.19,42.22,42.15,42.17,1426500.0,31.7292,31.7517,31.6991,31.7141,1426500.0
2013-01-30 09:30:00,41.99,42.1,41.85,41.92,1129600.0,31.5788,31.6615,31.4735,31.5261,1129600.0
2013-01-30 09:40:00,41.91,42.11,41.85,42.11,1097400.0,31.5186,31.669,31.4735,31.669,1097400.0
2013-01-30 09:50:00,42.11,42.11,41.94,41.94,776800.0,31.669,31.669,31.5412,31.5412,776800.0
2013-01-30 10:00:00,41.94,41.98,41.88,41.91,883900.0,31.5412,31.5712,31.496,31.5186,883900.0
2013-01-30 10:10:00,41.91,42.05,41.89,42.0,773900.0,31.5186,31.6239,31.5035,31.5863,773900.0
2013-01-30 10:20:00,42.0,42.01,41.84,41.87,788200.0,31.5863,31.5938,31.4659,31.4885,788200.0
2013-01-30 10:30:00,41.87,41.88,41.81,41.86,741400.0,31.4885,31.496,31.4434,31.481,741400.0
2013-01-30 10:40:00,41.86,41.95,41.81,41.93,556500.0,31.481,31.5487,31.4434,31.5336,556500.0
2013-01-30 10:50:00,41.92,41.95,41.89,41.91,289800.0,31.5261,31.5487,31.5035,31.5186,289800.0
2013-01-30 11:00:00,41.91,42.04,41.9,42.01,402400.0,31.5186,31.6164,31.5111,31.5938,402400.0
2013-01-30 11:10:00,42.01,42.04,41.95,41.97,396200.0,31.5938,31.6164,31.5487,31.5637,396200.0
2013-01-30 11:20:00,41.98,42.0,41.93,41.96,333100.0,31.5712,31.5863,31.5336,31.5562,333100.0
2013-01-30 11:30:00,41.95,41.98,41.93,41.96,372600.0,31.5487,31.5712,31.5336,31.5562,372600.0
2013-01-30 11:40:00,41.96,42.0,41.95,41.97,307300.0,31.5562,31.5863,31.5487,31.5637,307300.0
2013-01-30 11:50:00,41.97,42.03,41.96,41.99,364500.0,31.5637,31.6088,31.5562,31.5788,364500.0
2013-01-30 12:00:00,42.0,42.02,41.96,41.96,270400.0,31.5863,31.6013,31.5562,31.5562,270400.0
2013-01-30 12:10:00,41.96,42.0,41.94,41.96,223600.0,31.5562,31.5863,31.5412,31.5562,223600.0
2013-01-30 12:20:00,41.96,42.01,41.96,41.99,206700.0,31.5562,31.5938,31.5562,31.5788,206700.0
2013-01-30 12:30:00,42.0,42.01,41.97,42.0,186400.0,31.5863,31.5938,31.5637,31.5863,186400.0
2013-01-30 12:40:00,42.0,42.07,41.98,42.07,281600.0,31.5863,31.6389,31.5712,31.6389,281600.0
2013-01-30 12:50:00,42.07,42.14,42.06,42.13,208000.0,31.6389,31.6916,31.6314,31.684,208000.0
2013-01-30 13:00:00,42.13,42.18,42.12,42.12,431100.0,31.684,31.7216,31.6765,31.6765,431100.0
2013-01-30 13:10:00,42.12,42.14,42.08,42.1,205600.0,31.6765,31.6916,31.6464,31.6615,205600.0
2013-01-30 13:20:00,42.1,42.14,42.1,42.14,135100.0,31.6615,31.6916,31.6615,31.6916,135100.0
2013-01-30 13:30:00,42.14,42.15,42.09,42.1,156600.0,31.6916,31.6991,31.654,31.6615,156600.0
2013-01-30 13:40:00,42.1,42.12,42.08,42.09,168600.0,31.6615,31.6765,31.6464,31.654,168600.0
2013-01-30 13:50:00,42.08,42.13,42.08,42.12,226400.0,31.6464,31.684,31.6464,31.6765,226400.0
2013-01-30 14:00:00,42.12,42.14,42.09,42.11,235200.0,31.6765,31.6916,31.654,31.669,235200.0
2013-01-30 14:10:00,42.11,42.17,42.04,42.08,523500.0,31.669,31.7141,31.6164,31.6464,523500.0
2013-01-30 14:20:00,42.08,42.12,42.02,42.1,453400.0,31.6464,31.6765,31.6013,31.6615,453400.0
2013-01-30 14:30:00,42.11,42.13,42.04,42.07,497400.0,31.669,31.684,31.6164,31.6389,497400.0
2013-01-30 14:40:00,42.07,42.11,42.03,42.06,422100.0,31.6389,31.669,31.6088,31.6314,422100.0
2013-01-30 14:50:00,42.06,42.11,42.02,42.11,269700.0,31.6314,31.669,31.6013,31.669,269700.0
2013-01-30 15:00:00,42.1,42.16,42.09,42.13,527100.0,31.6615,31.7066,31.654,31.684,527100.0
2013-01-30 15:10:00,42.13,42.13,42.04,42.09,623500.0,31.684,31.684,31.6164,31.654,623500.0
2013-01-30 15:20:00,42.08,42.09,42.01,42.02,403700.0,31.6464,31.654,31.5938,31.6013,403700.0
2013-01-30 15:30:00,42.02,42.05,41.91,41.93,974300.0,31.6013,31.6239,31.5186,31.5336,974300.0
2013-01-30 15:40:00,41.93,41.94,41.85,41.86,1176800.0,31.5336,31.5412,31.4735,31.481,1176800.0
2013-01-30 15:50:00,41.85,41.95,41.76,41.94,2443700.0,31.4735,31.5487,31.4058,31.5412,2443700.0
2013-01-31 09:30:00,41.88,41.89,41.62,41.71,1039900.0,31.5035,31.511,31.3079,31.3756,1039900.0
2013-01-31 09:40:00,41.71,42.1,41.71,42.03,920400.0,31.3756,31.669,31.3756,31.6163,920400.0
2013-01-31 09:50:00,42.04,42.13,41.99,42.01,1133600.0,31.6239,31.6916,31.5862,31.6013,1133600.0
2013-01-31 10:00:00,42.01,42.04,41.85,41.9,859100.0,31.6013,31.6239,31.4809,31.5185,859100.0
2013-01-31 10:10:00,41.9,41.97,41.81,41.83,869700.0,31.5185,31.5712,31.4508,31.4659,869700.0
2013-01-31 10:20:00,41.83,41.91,41.82,41.91,705800.0,31.4659,31.5261,31.4584,31.5261,705800.0
2013-01-31 10:30:00,41.9,42.04,41.87,41.97,805200.0,31.5185,31.6239,31.496,31.5712,805200.0
2013-01-31 10:40:00,41.97,42.03,41.9,42.02,620600.0,31.5712,31.6163,31.5185,31.6088,620600.0
2013-01-31 10:50:00,42.02,42.11,42.0,42.03,416100.0,31.6088,31.6765,31.5938,31.6163,416100.0
2013-01-31 11:00:00,42.03,42.08,41.98,42.02,357600.0,31.6163,31.6539,31.5787,31.6088,357600.0
2013-01-31 11:10:00,42.02,42.05,41.98,42.05,312700.0,31.6088,31.6314,31.5787,31.6314,312700.0
2013-01-31 11:20:00,42.04,42.14,42.03,42.1,513400.0,31.6239,31.6991,31.6163,31.669,513400.0
2013-01-31 11:30:00,42.1,42.1,41.98,42.05,627600.0,31.669,31.669,31.5787,31.6314,627600.0
2013-01-31 11:40:00,42.06,42.06,41.95,41.98,459900.0,31.6389,31.6389,31.5562,31.5787,459900.0
2013-01-31 11:50:00,41.97,41.98,41.89,41.89,519500.0,31.5712,31.5787,31.511,31.511,519500.0
2013-01-31 12:00:00,41.9,42.0,41.89,41.98,433000.0,31.5185,31.5938,31.511,31.5787,433000.0
2013-01-31 12:10:00,41.99,42.07,41.99,42.01,182500.0,31.5862,31.6464,31.5862,31.6013,182500.0
2013-01-31 12:20:00,42.01,42.04,41.99,42.01,265100.0,31.6013,31.6239,31.5862,31.6013,265100.0
2013-01-31 12:30:00,42.01,42.04,41.99,42.04,194300.0,31.6013,31.6239,31.5862,31.6239,194300.0
2013-01-31 12:40:00,42.04,42.06,42.02,42.03,148700.0,31.6239,31.6389,31.6088,31.6163,148700.0
2013-01-31 12:50:00,42.04,42.07,42.01,42.07,203700.0,31.6239,31.6464,31.6013,31.6464,203700.0
2013-01-31 13:00:00,42.07,42.1,42.06,42.09,336600.0,31.6464,31.669,31.6389,31.6615,336600.0
2013-01-31 13:10:00,42.1,42.15,42.09,42.14,303700.0,31.669,31.7066,31.6615,31.6991,303700.0
2013-01-31 13:20:00,42.15,42.15,42.11,42.12,202700.0,31.7066,31.7066,31.6765,31.684,202700.0
2013-01-31 13:30:00,42.13,42.14,42.1,42.11,268100.0,31.6916,31.6991,31.669,31.6765,268100.0
2013-01-31 13:40:00,42.11,42.16,42.1,42.16,204900.0,31.6765,31.7141,31.669,31.7141,204900.0
2013-01-31 13:50:00,42.15,42.22,42.15,42.17,449100.0,31.7066,31.7593,31.7066,31.7216,449100.0
2013-01-31 14:00:00,42.16,42.17,42.12,42.14,391300.0,31.7141,31.7216,31.684,31.6991,391300.0
2013-01-31 14:10:00,42.15,42.15,42.11,42.11,333000.0,31.7066,31.7066,31.6765,31.6765,333000.0
2013-01-31 14:20:00,42.11,42.15,42.09,42.15,321200.0,31.6765,31.7066,31.6615,31.7066,321200.0
2013-01-31 14:30:00,42.15,42.23,42.14,42.21,362200.0,31.7066,31.7668,31.6991,31.7517,362200.0
2013-01-31 14:40:00,42.21,42.24,42.19,42.21,276300.0,31.7517,31.7743,31.7367,31.7517,276300.0
2013-01-31 14:50:00,42.21,42.21,42.14,42.16,187300.0,31.7517,31.7517,31.6991,31.7141,187300.0
2013-01-31 15:00:00,42.15,42.16,42.06,42.06,328800.0,31.7066,31.7141,31.6389,31.6389,328800.0
2013-01-31 15:10:00,42.07,42.15,42.06,42.15,298000.0,31.6464,31.7066,31.6389,31.7066,298000.0
2013-01-31 15:20:00,42.15,42.15,42.08,42.08,299500.0,31.7066,31.7066,31.6539,31.6539,299500.0
2013-01-31 15:30:00,42.08,42.15,42.06,42.09,399800.0,31.6539,31.7066,31.6389,31.6615,399800.0
2013-01-31 15:40:00,42.09,42.15,42.07,42.07,624100.0,31.6615,31.7066,31.6464,31.6464,624100.0
2013-01-31 15:50:00,42.07,42.29,42.07,42.16,1751100.0,31.6464,31.8119,31.6464,31.7141,1751100.0
2013-02-01 09:30:00,42.47,42.59,42.35,42.41,2455400.0,31.9473,32.0376,31.857,31.9022,2455400.0
2013-02-01 09:40:00,42.41,42.43,42.22,42.25,1722900.0,31.9022,31.9172,31.7593,31.7818,1722900.0
2013-02-01 09:50:00,42.26,42.41,42.22,42.3,1076200.0,31.7893,31.9022,31.7593,31.8194,1076200.0
2013-02-01 10:00:00,42.3,42.48,42.27,42.42,2134300.0,31.8194,31.9548,31.7969,31.9097,2134300.0
2013-02-01 10:10:00,42.41,42.67,42.39,42.64,1435200.0,31.9022,32.0978,31.8871,32.0752,1435200.0
2013-02-01 10:20:00,42.65,42.74,42.51,42.55,1407400.0,32.0827,32.1504,31.9774,32.0075,1407400.0
2013-02-01 10:30:00,42.55,42.6,42.51,42.58,563200.0,32.0075,32.0451,31.9774,32.0301,563200.0
2013-02-01 10:40:00,42.58,42.65,42.57,42.58,679700.0,32.0301,32.0827,32.0225,32.0301,679700.0
2013-02-01 10:50:00,42.58,42.64,42.48,42.64,686300.0,32.0301,32.0752,31.9548,32.0752,686300.0
2013-02-01 11:00:00,42.64,42.68,42.56,42.56,911400.0,32.0752,32.1053,32.015,32.015,911400.0
2013-02-01 11:10:00,42.57,42.62,42.54,42.58,750200.0,32.0225,32.0602,32.0,32.0301,750200.0
2013-02-01 11:20:00,42.58,42.65,42.56,42.56,505100.0,32.0301,32.0827,32.015,32.015,505100.0
2013-02-01 11:30:00,42.57,42.67,42.57,42.67,749100.0,32.0225,32.0978,32.0225,32.0978,749100.0
2013-02-01 11:40:00,42.67,42.7,42.64,42.7,503500.0,32.0978,32.1203,32.0752,32.1203,503500.0
2013-02-01 11:50:00,42.7,42.75,42.69,42.73,579100.0,32.1203,32.1579,32.1128,32.1429,579100.0
2013-02-01 12:00:00,42.73,42.81,42.72,42.8,724600.0,32.1429,32.2031,32.1354,32.1956,724600.0
2013-02-01 12:10:00,42.8,42.9,42.8,42.89,858900.0,32.1956,32.2708,32.1956,32.2633,858900.0
2013-02-01 12:20:00,42.88,42.9,42.85,42.9,592600.0,32.2557,32.2708,32.2332,32.2708,592600.0
2013-02-01 12:30:00,42.9,42.9,42.83,42.84,424000.0,32.2708,32.2708,32.2181,32.2256,424000.0
2013-02-01 12:40:00,42.83,42.89,42.83,42.88,329300.0,32.2181,32.2633,32.2181,32.2557,329300.0
2013-02-01 12:50:00,42.88,42.93,42.86,42.91,346400.0,32.2557,32.2933,32.2407,32.2783,346400.0
2013-02-01 13:00:00,42.91,42.91,42.87,42.88,286000.0,32.2783,32.2783,32.2482,32.2557,286000.0
2013-02-01 13:10:00,42.88,42.96,42.88,42.91,588400.0,32.2557,32.3159,32.2557,32.2783,588400.0
2013-02-01 13:20:00,42.9,42.94,42.89,42.93,192300.0,32.2708,32.3009,32.2633,32.2933,192300.0
2013-02-01 13:30:00,42.94,42.98,42.92,42.97,533600.0,32.3009,32.331,32.2858,32.3234,533600.0
2013-02-01 13:40:00,42.97,43.1,42.96,43.1,1551700.0,32.3234,32.4212,32.3159,32.4212,1551700.0
2013-02-01 13:50:00,43.09,43.2,43.09,43.19,1069700.0,32.4137,32.4964,32.4137,32.4889,1069700.0
2013-02-01 14:00:00,43.19,43.19,43.03,43.04,738900.0,32.4889,32.4889,32.3686,32.3761,738900.0
2013-02-01 14:10:00,43.04,43.07,43.01,43.05,717400.0,32.3761,32.3987,32.3535,32.3836,717400.0
2013-02-01 14:20:00,43.05,43.07,43.0,43.06,662700.0,32.3836,32.3987,32.346,32.3911,662700.0
2013-02-01 14:30:00,43.07,43.08,43.0,43.04,357800.0,32.3987,32.4062,32.346,32.3761,357800.0
2013-02-01 14:40:00,43.04,43.07,43.02,43.02,396400.0,32.3761,32.3987,32.361,32.361,396400.0
2013-02-01 14:50:00,43.03,43.07,43.01,43.06,426200.0,32.3686,32.3987,32.3535,32.3911,426200.0
2013-02-01 15:00:00,43.06,43.07,43.01,43.04,564800.0,32.3911,32.3987,32.3535,32.3761,564800.0
2013-02-01 15:10:00,43.04,43.05,42.99,42.99,614500.0,32.3761,32.3836,32.3385,32.3385,614500.0
2013-02-01 15:20:00,42.99,43.03,42.97,43.01,635000.0,32.3385,32.3686,32.3234,32.3535,635000.0
2013-02-01 15:30:00,43.0,43.1,42.99,43.1,785100.0,32.346,32.4212,32.3385,32.4212,785100.0
2013-02-01 15:40:00,43.09,43.14,43.07,43.08,1416900.0,32.4137,32.4513,32.3987,32.4062,1416900.0
2013-02-01 15:50:00,43.08,43.08,43.0,43.01,2001000.0,32.4062,32.4062,32.346,32.3535,2001000.0
2013-02-04 09:30:00,42.37,42.55,42.3,42.43,2682200.0,31.8721,32.0075,31.8194,31.9172,2682200.0
2013-02-04 09:40:00,42.43,42.59,42.38,42.59,1176500.0,31.9172,32.0376,31.8796,32.0376,1176500.0
2013-02-04 09:50:00,42.59,42.8,42.52,42.73,1345400.0,32.0376,32.1956,31.9849,32.1429,1345400.0
2013-02-04 10:00:00,42.72,42.9,42.7,42.84,1158600.0,32.1354,32.2708,32.1203,32.2256,1158600.0
2013-02-04 10:10:00,42.84,42.86,42.6,42.64,829600.0,32.2256,32.2407,32.0451,32.0752,829600.0
2013-02-04 10:20:00,42.65,42.65,42.47,42.53,995900.0,32.0827,32.0827,31.9473,31.9925,995900.0
2013-02-04 10:30:00,42.53,42.54,42.42,42.51,1090500.0,31.9925,32.0,31.9097,31.9774,1090500.0
2013-02-04 10:40:00,42.51,42.64,42.5,42.58,769700.0,31.9774,32.0752,31.9699,32.0301,769700.0
2013-02-04 10:50:00,42.58,42.61,42.5,42.51,539600.0,32.0301,32.0526,31.9699,31.9774,539600.0
2013-02-04 11:00:00,42.5,42.56,42.49,42.53,521900.0,31.9699,32.015,31.9624,31.9925,521900.0
2013-02-04 11:10:00,42.53,42.58,42.52,42.54,318400.0,31.9925,32.0301,31.9849,32.0,318400.0
2013-02-04 11:20:00,42.54,42.59,42.5,42.52,361100.0,32.0,32.0376,31.9699,31.9849,361100.0
2013-02-04 11:30:00,42.52,42.58,42.44,42.46,700200.0,31.9849,32.0301,31.9247,31.9398,700200.0
2013-02-04 11:40:00,42.47,42.52,42.44,42.49,362200.0,31.9473,31.9849,31.9247,31.9624,362200.0
2013-02-04 11:50:00,42.49,42.5,42.35,42.37,604400.0,31.9624,31.9699,31.857,31.8721,604400.0
2013-02-04 12:00:00,42.37,42.38,42.21,42.26,1069600.0,31.8721,31.8796,31.7517,31.7893,1069600.0
2013-02-04 12:10:00,42.25,42.35,42.23,42.33,342400.0,31.7818,31.857,31.7668,31.842,342400.0
2013-02-04 12:20:00,42.32,42.41,42.32,42.4,392800.0,31.8345,31.9022,31.8345,31.8947,392800.0
2013-02-04 12:30:00,42.39,42.48,42.39,42.47,261300.0,31.8871,31.9548,31.8871,31.9473,261300.0
2013-02-04 12:40:00,42.47,42.49,42.39,42.43,308500.0,31.9473,31.9624,31.8871,31.9172,308500.0
2013-02-04 12:50:00,42.44,42.46,42.37,42.39,215800.0,31.9247,31.9398,31.8721,31.8871,215800.0
2013-02-04 13:00:00,42.38,42.47,42.36,42.46,257600.0,31.8796,31.9473,31.8646,31.9398,257600.0
2013-02-04 13:10:00,42.46,42.47,42.35,42.39,288600.0,31.9398,31.9473,31.857,31.8871,288600.0
2013-02-04 13:20:00,42.38,42.44,42.35,42.36,159900.0,31.8796,31.9247,31.857,31.8646,159900.0
2013-02-04 13:30:00,42.37,42.39,42.32,42.32,277000.0,31.8721,31.8871,31.8345,31.8345,277000.0
2013-02-04 13:40:00,42.32,42.38,42.22,42.26,492300.0,31.8345,31.8796,31.7593,31.7893,492300.0
2013-02-04 13:50:00,42.27,42.32,42.24,42.26,257900.0,31.7969,31.8345,31.7743,31.7893,257900.0
2013-02-04 14:00:00,42.26,42.31,42.23,42.23,349800.0,31.7893,31.827,31.7668,31.7668,349800.0
2013-02-04 14:10:00,42.24,42.27,42.22,42.23,309900.0,31.7743,31.7969,31.7593,31.7668,309900.0
2013-02-04 14:20:00,42.23,42.34,42.22,42.32,313600.0,31.7668,31.8495,31.7593,31.8345,313600.0
2013-02-04 14:30:00,42.33,42.35,42.26,42.35,295500.0,31.842,31.857,31.7893,31.857,295500.0
2013-02-04 14:40:00,42.35,42.43,42.31,42.31,353300.0,31.857,31.9172,31.827,31.827,353300.0
2013-02-04 14:50:00,42.31,42.4,42.31,42.39,211600.0,31.827,31.8947,31.827,31.8871,211600.0
2013-02-04 15:00:00,42.4,42.4,42.26,42.26,309000.0,31.8947,31.8947,31.7893,31.7893,309000.0
2013-02-04 15:10:00,42.26,42.28,42.21,42.26,310200.0,31.7893,31.8044,31.7517,31.7893,310200.0
2013-02-04 15:20:00,42.27,42.34,42.24,42.31,267900.0,31.7969,31.8495,31.7743,31.827,267900.0
2013-02-04 15:30:00,42.31,42.33,42.21,42.23,688300.0,31.827,31.842,31.7517,31.7668,688300.0
2013-02-04 15:40:00,42.23,42.3,42.21,42.25,982900.0,31.7668,31.8194,31.7517,31.7818,982900.0
2013-02-04 15:50:00,42.25,42.26,42.17,42.21,1685400.0,31.7818,31.7893,31.7216,31.7517,1685400.0
2013-02-05 09:30:00,42.43,42.67,42.35,42.39,1437300.0,31.9172,32.0978,31.857,31.8871,1437300.0
2013-02-05 09:40:00,42.39,42.74,42.37,42.73,1261400.0,31.8871,32.1504,31.8721,32.1429,1261400.0
2013-02-05 09:50:00,42.74,42.8,42.67,42.78,855100.0,32.1504,32.1956,32.0978,32.1805,855100.0
2013-02-05 10:00:00,42.78,42.86,42.73,42.75,809800.0,32.1805,32.2407,32.1429,32.1579,809800.0
2013-02-05 10:10:00,42.75,42.76,42.65,42.66,621200.0,32.1579,32.1655,32.0827,32.0902,621200.0
2013-02-05 10:20:00,42.66,42.78,42.6,42.77,811500.0,32.0902,32.1805,32.0451,32.173,811500.0
2013-02-05 10:30:00,42.77,42.87,42.66,42.87,576900.0,32.173,32.2482,32.0902,32.2482,576900.0
2013-02-05 10:40:00,42.86,42.89,42.79,42.8,589700.0,32.2407,32.2633,32.188,32.1956,589700.0
2013-02-05 10:50:00,42.8,42.84,42.76,42.78,394900.0,32.1956,32.2256,32.1655,32.1805,394900.0
2013-02-05 11:00:00,42.78,42.89,42.78,42.81,810600.0,32.1805,32.2633,32.1805,32.2031,810600.0
2013-02-05 11:10:00,42.81,42.9,42.81,42.83,372400.0,32.2031,32.2708,32.2031,32.2181,372400.0
2013-02-05 11:20:00,42.84,42.89,42.81,42.87,284800.0,32.2256,32.2633,32.2031,32.2482,284800.0
2013-02-05 11:30:00,42.86,42.96,42.82,42.94,727800.0,32.2407,32.3159,32.2106,32.3009,727800.0
2013-02-05 11:40:00,42.94,42.96,42.91,42.95,583700.0,32.3009,32.3159,32.2783,32.3084,583700.0
2013-02-05 11:50:00,42.95,42.98,42.92,42.98,534200.0,32.3084,32.331,32.2858,32.331,534200.0
2013-02-05 12:00:00,42.98,43.0,42.95,42.98,591000.0,32.331,32.346,32.3084,32.331,591000.0
2013-02-05 12:10:00,42.98,43.0,42.96,42.98,288400.0,32.331,32.346,32.3159,32.331,288400.0
2013-02-05 12:20:00,42.99,42.99,42.9,42.9,223200.0,32.3385,32.3385,32.2708,32.2708,223200.0
2013-02-05 12:30:00,42.91,42.94,42.88,42.9,247800.0,32.2783,32.3009,32.2557,32.2708,247800.0
2013-02-05 12:40:00,42.9,42.9,42.81,42.85,423100.0,32.2708,32.2708,32.2031,32.2332,423100.0
2013-02-05 12:50:00,42.85,42.88,42.83,42.87,186600.0,32.2332,32.2557,32.2181,32.2482,186600.0
2013-02-05 13:00:00,42.88,42.91,42.87,42.91,146000.0,32.2557,32.2783,32.2482,32.2783,146000.0
2013-02-05 13:10:00,42.9,42.93,42.89,42.91,220500.0,32.2708,32.2933,32.2633,32.2783,220500.0
2013-02-05 13:20:00,42.91,42.99,42.91,42.99,331900.0,32.2783,32.3385,32.2783,32.3385,331900.0
2013-02-05 13:30:00,42.98,42.99,42.96,42.97,343900.0,32.331,32.3385,32.3159,32.3234,343900.0
2013-02-05 13:40:00,42.97,43.04,42.97,43.0,995000.0,32.3234,32.3761,32.3234,32.346,995000.0
2013-02-05 13:50:00,43.0,43.11,42.95,43.08,777600.0,32.346,32.4287,32.3084,32.4062,777600.0
2013-02-05 14:00:00,43.07,43.14,43.03,43.08,588200.0,32.3987,32.4513,32.3686,32.4062,588200.0
2013-02-05 14:10:00,43.09,43.12,43.07,43.08,352700.0,32.4137,32.4363,32.3987,32.4062,352700.0
2013-02-05 14:20:00,43.08,43.1,43.04,43.08,296700.0,32.4062,32.4212,32.3761,32.4062,296700.0
2013-02-05 14:30:00,43.08,43.15,43.08,43.14,310200.0,32.4062,32.4588,32.4062,32.4513,310200.0
2013-02-05 14:40:00,43.13,43.2,43.13,43.18,383700.0,32.4438,32.4964,32.4438,32.4814,383700.0
2013-02-05 14:50:00,43.17,43.19,43.07,43.09,449500.0,32.4739,32.4889,32.3987,32.4137,449500.0
2013-02-05 15:00:00,43.09,43.13,43.08,43.12,376400.0,32.4137,32.4438,32.4062,32.4363,376400.0
2013-02-05 15:10:00,43.12,43.2,43.11,43.18,463500.0,32.4363,32.4964,32.4287,32.4814,463500.0
2013-02-05 15:20:00,43.18,43.2,43.17,43.18,461100.0,32.4814,32.4964,32.4739,32.4814,461100.0
2013-02-05 15:30:00,43.17,43.19,43.16,43.17,427100.0,32.4739,32.4889,32.4664,32.4739,427100.0
2013-02-05 15:40:00,43.17,43.2,43.15,43.17,830400.0,32.4739,32.4964,32.4588,32.4739,830400.0
2013-02-05 15:50:00,43.18,43.18,42.92,42.93,2195900.0,32.4814,32.4814,32.2858,32.2933,2195900.0
2013-02-06 09:30:00,42.52,42.79,42.5,42.71,1167300.0,31.9849,32.188,31.9699,32.1279,1167300.0
2013-02-06 09:40:00,42.72,42.78,42.63,42.66,824400.0,32.1354,32.1805,32.0677,32.0902,824400.0
2013-02-06 09:50:00,42.67,42.85,42.65,42.79,584600.0,32.0978,32.2332,32.0827,32.188,584600.0
2013-02-06 10:00:00,42.79,42.84,42.65,42.73,746800.0,32.188,32.2256,32.0827,32.1429,746800.0
2013-02-06 10:10:00,42.73,42.85,42.73,42.81,694800.0,32.1429,32.2332,32.1429,32.2031,694800.0
2013-02-06 10:20:00,42.82,42.98,42.77,42.93,1024700.0,32.2106,32.331,32.173,32.2933,1024700.0
2013-02-06 10:30:00,42.93,42.98,42.85,42.86,1067800.0,32.2933,32.331,32.2332,32.2407,1067800.0
2013-02-06 10:40:00,42.86,42.93,42.85,42.9,386300.0,32.2407,32.2933,32.2332,32.2708,386300.0
2013-02-06 10:50:00,42.91,42.99,42.9,42.93,686100.0,32.2783,32.3385,32.2708,32.2933,686100.0
2013-02-06 11:00:00,42.93,42.95,42.85,42.88,529000.0,32.2933,32.3084,32.2332,32.2557,529000.0
2013-02-06 11:10:00,42.88,42.9,42.84,42.86,434400.0,32.2557,32.2708,32.2256,32.2407,434400.0
2013-02-06 11:20:00,42.87,42.89,42.83,42.83,392600.0,32.2482,32.2633,32.2181,32.2181,392600.0
2013-02-06 11:30:00,42.82,42.84,42.76,42.77,488200.0,32.2106,32.2256,32.1655,32.173,488200.0
2013-02-06 11:40:00,42.77,42.83,42.76,42.82,330800.0,32.173,32.2181,32.1655,32.2106,330800.0
2013-02-06 11:50:00,42.82,42.84,42.76,42.82,327200.0,32.2106,32.2256,32.1655,32.2106,327200.0
2013-02-06 12:00:00,42.83,42.84,42.8,42.81,195700.0,32.2181,32.2256,32.1956,32.2031,195700.0
2013-02-06 12:10:00,42.81,42.85,42.8,42.85,171000.0,32.2031,32.2332,32.1956,32.2332,171000.0
2013-02-06 12:20:00,42.85,42.86,42.82,42.85,192300.0,32.2332,32.2407,32.2106,32.2332,192300.0
2013-02-06 12:30:00,42.85,42.91,42.84,42.87,201600.0,32.2332,32.2783,32.2256,32.2482,201600.0
2013-02-06 12:40:00,42.87,42.91,42.85,42.85,257900.0,32.2482,32.2783,32.2332,32.2332,257900.0
2013-02-06 12:50:00,42.85,42.87,42.72,42.72,476800.0,32.2332,32.2482,32.1354,32.1354,476800.0
2013-02-06 13:00:00,42.72,42.75,42.64,42.66,516900.0,32.1354,32.1579,32.0752,32.0902,516900.0
2013-02-06 13:10:00,42.66,42.74,42.61,42.73,394600.0,32.0902,32.1504,32.0526,32.1429,394600.0
2013-02-06 13:20:00,42.73,42.73,42.55,42.55,741900.0,32.1429,32.1429,32.0075,32.0075,741900.0
2013-02-06 13:30:00,42.55,42.65,42.52,42.64,466500.0,32.0075,32.0827,31.9849,32.0752,466500.0
2013-02-06 13:40:00,42.64,42.7,42.63,42.67,349500.0,32.0752,32.1203,32.0677,32.0978,349500.0
2013-02-06 13:50:00,42.68,42.7,42.63,42.68,253700.0,32.1053,32.1203,32.0677,32.1053,253700.0
2013-02-06 14:00:00,42.67,42.72,42.65,42.72,327600.0,32.0978,32.1354,32.0827,32.1354,327600.0
2013-02-06 14:10:00,42.71,42.75,42.69,42.73,228000.0,32.1279,32.1579,32.1128,32.1429,228000.0
2013-02-06 14:20:00,42.75,42.76,42.7,42.72,229200.0,32.1579,32.1655,32.1203,32.1354,229200.0
2013-02-06 14:30:00,42.72,42.73,42.67,42.72,224900.0,32.1354,32.1429,32.0978,32.1354,224900.0
2013-02-06 14:40:00,42.72,42.76,42.72,42.74,278400.0,32.1354,32.1655,32.1354,32.1504,278400.0
2013-02-06 14:50:00,42.73,42.76,42.7,42.75,163600.0,32.1429,32.1655,32.1203,32.1579,163600.0
2013-02-06 15:00:00,42.76,42.81,42.74,42.75,302600.0,32.1655,32.2031,32.1504,32.1579,302600.0
2013-02-06 15:10:00,42.75,42.81,42.71,42.8,539600.0,32.1579,32.2031,32.1279,32.1956,539600.0
2013-02-06 15:20:00,42.8,42.95,42.8,42.94,741400.0,32.1956,32.3084,32.1956,32.3009,741400.0
2013-02-06 15:30:00,42.94,42.95,42.87,42.88,485700.0,32.3009,32.3084,32.2482,32.2557,485700.0
2013-02-06 15:40:00,42.87,42.98,42.87,42.97,768000.0,32.2482,32.331,32.2482,32.3234,768000.0
2013-02-06 15:50:00,42.96,43.05,42.94,43.05,1727000.0,32.3159,32.3836,32.3009,32.3836,1727000.0
2013-02-07 09:30:00,43.11,43.49,43.03,43.31,2405700.0,32.4287,32.7146,32.3686,32.5792,2405700.0
2013-02-07 09:40:00,43.32,43.32,43.12,43.23,1559200.0,32.5867,32.5867,32.4363,32.519,1559200.0
2013-02-07 09:50:00,43.22,43.25,43.08,43.16,1221100.0,32.5115,32.5341,32.4062,32.4664,1221100.0
2013-02-07 10:00:00,43.15,43.22,43.05,43.06,891000.0,32.4588,32.5115,32.3836,32.3911,891000.0
2013-02-07 10:10:00,43.06,43.07,42.72,42.84,1998800.0,32.3911,32.3987,32.1354,32.2256,1998800.0
2013-02-07 10:20:00,42.84,42.86,42.55,42.69,1759000.0,32.2256,32.2407,32.0075,32.1128,1759000.0
2013-02-07 10:30:00,42.69,42.75,42.56,42.64,1339500.0,32.1128,32.1579,32.015,32.0752,1339500.0
2013-02-07 10:40:00,42.64,42.7,42.56,42.63,759900.0,32.0752,32.1203,32.015,32.0677,759900.0
2013-02-07 10:50:00,42.63,42.76,42.58,42.75,505600.0,32.0677,32.1655,32.0301,32.1579,505600.0
2013-02-07 11:00:00,42.76,42.77,42.7,42.76,346600.0,32.1655,32.173,32.1203,32.1655,346600.0
2013-02-07 11:10:00,42.76,42.77,42.64,42.65,484600.0,32.1655,32.173,32.0752,32.0827,484600.0
2013-02-07 11:20:00,42.65,42.71,42.59,42.62,447400.0,32.0827,32.1279,32.0376,32.0602,447400.0
2013-02-07 11:30:00,42.61,42.63,42.46,42.48,635000.0,32.0526,32.0677,31.9398,31.9548,635000.0
2013-02-07 11:40:00,42.48,42.5,42.32,42.43,1074500.0,31.9548,31.9699,31.8345,31.9172,1074500.0
2013-02-07 11:50:00,42.42,42.5,42.41,42.47,352900.0,31.9097,31.9699,31.9022,31.9473,352900.0
2013-02-07 12:00:00,42.48,42.55,42.45,42.53,415600.0,31.9548,32.0075,31.9323,31.9925,415600.0
2013-02-07 12:10:00,42.53,42.58,42.48,42.5,331400.0,31.9925,32.0301,31.9548,31.9699,331400.0
2013-02-07 12:20:00,42.49,42.58,42.49,42.54,425900.0,31.9624,32.0301,31.9624,32.0,425900.0
2013-02-07 12:30:00,42.54,42.64,42.53,42.62,370200.0,32.0,32.0752,31.9925,32.0602,370200.0
2013-02-07 12:40:00,42.62,42.74,42.59,42.68,461600.0,32.0602,32.1504,32.0376,32.1053,461600.0
2013-02-07 12:50:00,42.68,42.7,42.64,42.66,281900.0,32.1053,32.1203,32.0752,32.0902,281900.0
2013-02-07 13:00:00,42.66,42.68,42.64,42.65,207100.0,32.0902,32.1053,32.0752,32.0827,207100.0
2013-02-07 13:10:00,42.64,42.68,42.64,42.68,171100.0,32.0752,32.1053,32.0752,32.1053,171100.0
2013-02-07 13:20:00,42.68,42.77,42.66,42.76,369400.0,32.1053,32.173,32.0902,32.1655,369400.0
2013-02-07 13:30:00,42.77,42.78,42.71,42.71,530000.0,32.173,32.1805,32.1279,32.1279,530000.0
2013-02-07 13:40:00,42.71,42.8,42.7,42.79,381600.0,32.1279,32.1956,32.1203,32.188,381600.0
2013-02-07 13:50:00,42.79,42.83,42.77,42.79,268800.0,32.188,32.2181,32.173,32.188,268800.0
2013-02-07 14:00:00,42.79,42.85,42.75,42.78,441700.0,32.188,32.2332,32.1579,32.1805,441700.0
2013-02-07 14:10:00,42.78,42.81,42.75,42.76,191500.0,32.1805,32.2031,32.1579,32.1655,191500.0
2013-02-07 14:20:00,42.76,42.78,42.71,42.77,542500.0,32.1655,32.1805,32.1279,32.173,542500.0
2013-02-07 14:30:00,42.77,42.8,42.71,42.73,427300.0,32.173,32.1956,32.1279,32.1429,427300.0
2013-02-07 14:40:00,42.73,42.78,42.71,42.77,381000.0,32.1429,32.1805,32.1279,32.173,381000.0
2013-02-07 14:50:00,42.77,42.92,42.75,42.91,683600.0,32.173,32.2858,32.1579,32.2783,683600.0
2013-02-07 15:00:00,42.92,42.93,42.83,42.89,523600.0,32.2858,32.2933,32.2181,32.2633,523600.0
2013-02-07 15:10:00,42.89,42.89,42.82,42.88,884000.0,32.2633,32.2633,32.2106,32.2557,884000.0
2013-02-07 15:20:00,42.88,42.89,42.82,42.89,345900.0,32.2557,32.2633,32.2106,32.2633,345900.0
2013-02-07 15:30:00,42.89,42.9,42.8,42.86,1128100.0,32.2633,32.2708,32.1956,32.2407,1128100.0
2013-02-07 15:40:00,42.87,42.92,42.84,42.91,814000.0,32.2482,32.2858,32.2256,32.2783,814000.0
2013-02-07 15:50:00,42.91,42.92,42.81,42.86,1208600.0,32.2783,32.2858,32.2031,32.2407,1208600.0
2013-02-08 09:30:00,42.98,43.09,42.91,42.96,1182100.0,32.331,32.4137,32.2783,32.3159,1182100.0
2013-02-08 09:40:00,42.96,43.02,42.67,42.72,1209000.0,32.3159,32.361,32.0978,32.1354,1209000.0
2013-02-08 09:50:00,42.73,42.82,42.72,42.79,1004400.0,32.1429,32.2106,32.1354,32.188,1004400.0
2013-02-08 10:00:00,42.79,42.84,42.72,42.77,529000.0,32.188,32.2256,32.1354,32.173,529000.0
2013-02-08 10:10:00,42.76,42.83,42.72,42.75,507700.0,32.1655,32.2181,32.1354,32.1579,507700.0
2013-02-08 10:20:00,42.75,42.79,42.69,42.7,488700.0,32.1579,32.188,32.1128,32.1203,488700.0
2013-02-08 10:30:00,42.7,42.8,42.67,42.77,553600.0,32.1203,32.1956,32.0978,32.173,553600.0
2013-02-08 10:40:00,42.78,42.79,42.72,42.76,375500.0,32.1805,32.188,32.1354,32.1655,375500.0
2013-02-08 10:50:00,42.77,42.83,42.75,42.77,570900.0,32.173,32.2181,32.1579,32.173,570900.0
2013-02-08 11:00:00,42.77,42.78,42.57,42.59,760700.0,32.173,32.1805,32.0225,32.0376,760700.0
2013-02-08 11:10:00,42.6,42.64,42.56,42.56,554500.0,32.0451,32.0752,32.015,32.015,554500.0
2013-02-08 11:20:00,42.57,42.65,42.55,42.62,593200.0,32.0225,32.0827,32.0075,32.0602,593200.0
2013-02-08 11:30:00,42.62,42.68,42.59,42.67,505600.0,32.0602,32.1053,32.0376,32.0978,505600.0
2013-02-08 11:40:00,42.67,42.7,42.65,42.68,185300.0,32.0978,32.1203,32.0827,32.1053,185300.0
2013-02-08 11:50:00,42.68,42.73,42.66,42.68,207400.0,32.1053,32.1429,32.0902,32.1053,207400.0
2013-02-08 12:00:00,42.68,42.72,42.67,42.71,179800.0,32.1053,32.1354,32.0978,32.1279,179800.0
2013-02-08 12:10:00,42.71,42.72,42.66,42.66,180700.0,32.1279,32.1354,32.0902,32.0902,180700.0
2013-02-08 12:20:00,42.67,42.7,42.61,42.64,198200.0,32.0978,32.1203,32.0526,32.0752,198200.0
2013-02-08 12:30:00,42.64,42.66,42.59,42.59,273200.0,32.0752,32.0902,32.0376,32.0376,273200.0
2013-02-08 12:40:00,42.59,42.66,42.58,42.63,209800.0,32.0376,32.0902,32.0301,32.0677,209800.0
2013-02-08 12:50:00,42.63,42.65,42.61,42.62,208000.0,32.0677,32.0827,32.0526,32.0602,208000.0
2013-02-08 13:00:00,42.62,42.65,42.6,42.63,192800.0,32.0602,32.0827,32.0451,32.0677,192800.0
2013-02-08 13:10:00,42.63,42.65,42.62,42.63,73000.0,32.0677,32.0827,32.0602,32.0677,73000.0
2013-02-08 13:20:00,42.64,42.65,42.58,42.59,194200.0,32.0752,32.0827,32.0301,32.0376,194200.0
2013-02-08 13:30:00,42.59,42.63,42.59,42.62,125300.0,32.0376,32.0677,32.0376,32.0602,125300.0
2013-02-08 13:40:00,42.62,42.66,42.61,42.65,201300.0,32.0602,32.0902,32.0526,32.0827,201300.0
2013-02-08 13:50:00,42.65,42.68,42.64,42.66,154000.0,32.0827,32.1053,32.0752,32.0902,154000.0
2013-02-08 14:00:00,42.66,42.69,42.65,42.68,132900.0,32.0902,32.1128,32.0827,32.1053,132900.0
2013-02-08 14:10:00,42.69,42.7,42.68,42.68,110300.0,32.1128,32.1203,32.1053,32.1053,110300.0
2013-02-08 14:20:00,42.68,42.71,42.66,42.7,161000.0,32.1053,32.1279,32.0902,32.1203,161000.0
2013-02-08 14:30:00,42.7,42.74,42.69,42.74,296000.0,32.1203,32.1504,32.1128,32.1504,296000.0
2013-02-08 14:40:00,42.74,42.78,42.7,42.71,291700.0,32.1504,32.1805,32.1203,32.1279,291700.0
2013-02-08 14:50:00,42.72,42.72,42.67,42.7,187400.0,32.1354,32.1354,32.0978,32.1203,187400.0
2013-02-08 15:00:00,42.7,42.73,42.67,42.71,284400.0,32.1203,32.1429,32.0978,32.1279,284400.0
2013-02-08 15:10:00,42.72,42.72,42.65,42.66,252600.0,32.1354,32.1354,32.0827,32.0902,252600.0
2013-02-08 15:20:00,42.66,42.67,42.62,42.62,266800.0,32.0902,32.0978,32.0602,32.0602,266800.0
2013-02-08 15:30:00,42.62,42.65,42.59,42.64,385800.0,32.0602,32.0827,32.0376,32.0752,385800.0
2013-02-08 15:40:00,42.64,42.69,42.63,42.66,543900.0,32.0752,32.1128,32.0677,32.0902,543900.0
2013-02-08 15:50:00,42.66,42.7,42.61,42.66,1559700.0,32.0902,32.1203,32.0526,32.0902,1559700.0
2013-02-11 09:30:00,42.66,42.72,42.5,42.55,1428800.0,32.0902,32.1354,31.9699,32.0075,1428800.0
2013-02-11 09:40:00,42.55,42.85,42.49,42.85,1180700.0,32.0075,32.2332,31.9624,32.2332,1180700.0
2013-02-11 09:50:00,42.85,42.98,42.85,42.93,1096000.0,32.2332,32.331,32.2332,32.2933,1096000.0
2013-02-11 10:00:00,42.94,43.35,42.92,43.19,2422000.0,32.3009,32.6093,32.2858,32.4889,2422000.0
2013-02-11 10:10:00,43.19,43.25,43.01,43.1,1163000.0,32.4889,32.5341,32.3535,32.4212,1163000.0
2013-02-11 10:20:00,43.09,43.19,43.01,43.16,863600.0,32.4137,32.4889,32.3535,32.4664,863600.0
2013-02-11 10:30:00,43.17,43.23,43.07,43.11,1083600.0,32.4739,32.519,32.3987,32.4287,1083600.0
2013-02-11 10:40:00,43.1,43.21,43.06,43.18,824300.0,32.4212,32.504,32.3911,32.4814,824300.0
2013-02-11 10:50:00,43.18,43.29,43.17,43.29,872000.0,32.4814,32.5641,32.4739,32.5641,872000.0
2013-02-11 11:00:00,43.29,43.4,43.28,43.31,1248700.0,32.5641,32.6469,32.5566,32.5792,1248700.0
2013-02-11 11:10:00,43.32,43.32,43.21,43.26,530300.0,32.5867,32.5867,32.504,32.5416,530300.0
2013-02-11 11:20:00,43.26,43.27,43.21,43.24,587500.0,32.5416,32.5491,32.504,32.5265,587500.0
2013-02-11 11:30:00,43.24,43.29,43.23,43.27,314500.0,32.5265,32.5641,32.519,32.5491,314500.0
2013-02-11 11:40:00,43.27,43.27,43.21,43.22,266600.0,32.5491,32.5491,32.504,32.5115,266600.0
2013-02-11 11:50:00,43.22,43.27,43.22,43.24,222700.0,32.5115,32.5491,32.5115,32.5265,222700.0
2013-02-11 12:00:00,43.24,43.26,43.21,43.22,246600.0,32.5265,32.5416,32.504,32.5115,246600.0
2013-02-11 12:10:00,43.22,43.23,43.07,43.15,652000.0,32.5115,32.519,32.3987,32.4588,652000.0
2013-02-11 12:20:00,43.15,43.28,43.15,43.26,381600.0,32.4588,32.5566,32.4588,32.5416,381600.0
2013-02-11 12:30:00,43.26,43.28,43.18,43.23,529200.0,32.5416,32.5566,32.4814,32.519,529200.0
2013-02-11 12:40:00,43.23,43.24,43.14,43.16,266100.0,32.519,32.5265,32.4513,32.4664,266100.0
2013-02-11 12:50:00,43.16,43.2,43.15,43.19,200700.0,32.4664,32.4964,32.4588,32.4889,200700.0
2013-02-11 13:00:00,43.18,43.24,43.18,43.2,251700.0,32.4814,32.5265,32.4814,32.4964,251700.0
2013-02-11 13:10:00,43.21,43.23,43.18,43.18,174300.0,32.504,32.519,32.4814,32.4814,174300.0
2013-02-11 13:20:00,43.18,43.23,43.18,43.2,199900.0,32.4814,32.519,32.4814,32.4964,199900.0
2013-02-11 13:30:00,43.21,43.22,43.19,43.21,225000.0,32.504,32.5115,32.4889,32.504,225000.0
2013-02-11 13:40:00,43.21,43.23,43.19,43.2,163700.0,32.504,32.519,32.4889,32.4964,163700.0
2013-02-11 13:50:00,43.2,43.24,43.2,43.23,217200.0,32.4964,32.5265,32.4964,32.519,217200.0
2013-02-11 14:00:00,43.23,43.32,43.21,43.3,391300.0,32.519,32.5867,32.504,32.5717,391300.0
2013-02-11 14:10:00,43.31,43.34,43.3,43.31,321100.0,32.5792,32.6018,32.5717,32.5792,321100.0
2013-02-11 14:20:00,43.3,43.34,43.29,43.32,240000.0,32.5717,32.6018,32.5641,32.5867,240000.0
2013-02-11 14:30:00,43.32,43.37,43.3,43.34,397200.0,32.5867,32.6243,32.5717,32.6018,397200.0
2013-02-11 14:40:00,43.34,43.36,43.33,43.33,165700.0,32.6018,32.6168,32.5942,32.5942,165700.0
2013-02-11 14:50:00,43.33,43.34,43.22,43.23,382800.0,32.5942,32.6018,32.5115,32.519,382800.0
2013-02-11 15:00:00,43.23,43.28,43.2,43.23,313800.0,32.519,32.5566,32.4964,32.519,313800.0
2013-02-11 15:10:00,43.22,43.26,43.21,43.22,189300.0,32.5115,32.5416,32.504,32.5115,189300.0
2013-02-11 15:20:00,43.22,43.24,43.17,43.19,319000.0,32.5115,32.5265,32.4739,32.4889,319000.0
2013-02-11 15:30:00,43.19,43.21,43.16,43.18,351600.0,32.4889,32.504,32.4664,32.4814,351600.0
2013-02-11 15:40:00,43.18,43.2,43.13,43.16,705500.0,32.4814,32.4964,32.4438,32.4664,705500.0
2013-02-11 15:50:00,43.17,43.17,43.09,43.14,1069900.0,32.4739,32.4739,32.4137,32.4513,1069900.0
2013-02-12 09:30:00,43.24,43.31,43.04,43.08,974600.0,32.5265,32.5792,32.3761,32.4062,974600.0
2013-02-12 09:40:00,43.08,43.48,43.0,43.46,1602300.0,32.4062,32.7071,32.346,32.692,1602300.0
2013-02-12 09:50:00,43.47,43.96,43.46,43.95,3905700.0,32.6995,33.0681,32.692,33.0606,3905700.0
2013-02-12 10:00:00,43.95,44.13,43.9,43.91,3111800.0,33.0606,33.196,33.023,33.0305,3111800.0
2013-02-12 10:10:00,43.91,44.07,43.87,43.99,1129100.0,33.0305,33.1509,33.0004,33.0907,1129100.0
2013-02-12 10:20:00,44.0,44.14,43.92,44.09,1412500.0,33.0982,33.2035,33.0381,33.1659,1412500.0
2013-02-12 10:30:00,44.09,44.13,43.97,44.03,1295700.0,33.1659,33.196,33.0757,33.1208,1295700.0
2013-02-12 10:40:00,44.03,44.22,44.0,44.15,1462100.0,33.1208,33.2637,33.0982,33.2111,1462100.0
2013-02-12 10:50:00,44.15,44.18,44.1,44.1,769400.0,33.2111,33.2336,33.1735,33.1735,769400.0
2013-02-12 11:00:00,44.11,44.12,43.98,44.1,834900.0,33.181,33.1885,33.0832,33.1735,834900.0
2013-02-12 11:10:00,44.09,44.16,44.09,44.13,435200.0,33.1659,33.2186,33.1659,33.196,435200.0
2013-02-12 11:20:00,44.12,44.19,44.12,44.16,666500.0,33.1885,33.2412,33.1885,33.2186,666500.0
2013-02-12 11:30:00,44.16,44.19,44.13,44.13,553900.0,33.2186,33.2412,33.196,33.196,553900.0
2013-02-12 11:40:00,44.13,44.16,44.12,44.14,380200.0,33.196,33.2186,33.1885,33.2035,380200.0
2013-02-12 11:50:00,44.14,44.22,44.12,44.19,712600.0,33.2035,33.2637,33.1885,33.2412,712600.0
2013-02-12 12:00:00,44.2,44.28,44.19,44.25,810100.0,33.2487,33.3089,33.2412,33.2863,810100.0
2013-02-12 12:10:00,44.25,44.29,44.25,44.27,388000.0,33.2863,33.3164,33.2863,33.3013,388000.0
2013-02-12 12:20:00,44.28,44.28,44.17,44.18,492400.0,33.3089,33.3089,33.2261,33.2336,492400.0
2013-02-12 12:30:00,44.17,44.34,44.17,44.33,694300.0,33.2261,33.354,33.2261,33.3465,694300.0
2013-02-12 12:40:00,44.33,44.38,44.32,44.36,605100.0,33.3465,33.3841,33.3389,33.369,605100.0
2013-02-12 12:50:00,44.36,44.42,44.34,44.42,446400.0,33.369,33.4142,33.354,33.4142,446400.0
2013-02-12 13:00:00,44.42,44.44,44.36,44.39,587100.0,33.4142,33.4292,33.369,33.3916,587100.0
2013-02-12 13:10:00,44.39,44.45,44.39,44.45,451000.0,33.3916,33.4367,33.3916,33.4367,451000.0
2013-02-12 13:20:00,44.44,44.49,44.43,44.48,617600.0,33.4292,33.4668,33.4217,33.4593,617600.0
2013-02-12 13:30:00,44.49,44.5,44.42,44.44,774900.0,33.4668,33.4743,33.4142,33.4292,774900.0
2013-02-12 13:40:00,44.44,44.49,44.41,44.42,546000.0,33.4292,33.4668,33.4066,33.4142,546000.0
2013-02-12 13:50:00,44.43,44.44,44.36,44.4,500300.0,33.4217,33.4292,33.369,33.3991,500300.0
2013-02-12 14:00:00,44.41,44.42,44.38,44.41,310300.0,33.4066,33.4142,33.3841,33.4066,310300.0
2013-02-12 14:10:00,44.4,44.41,44.31,44.32,544400.0,33.3991,33.4066,33.3314,33.3389,544400.0
2013-02-12 14:20:00,44.31,44.39,44.31,44.38,530100.0,33.3314,33.3916,33.3314,33.3841,530100.0
2013-02-12 14:30:00,44.38,44.4,44.35,44.38,488700.0,33.3841,33.3991,33.3615,33.3841,488700.0
2013-02-12 14:40:00,44.38,44.4,44.35,44.38,420700.0,33.3841,33.3991,33.3615,33.3841,420700.0
2013-02-12 14:50:00,44.38,44.48,44.37,44.45,535100.0,33.3841,33.4593,33.3766,33.4367,535100.0
2013-02-12 15:00:00,44.45,44.47,44.33,44.34,553500.0,33.4367,33.4518,33.3465,33.354,553500.0
2013-02-12 15:10:00,44.34,44.35,44.25,44.3,904200.0,33.354,33.3615,33.2863,33.3239,904200.0
2013-02-12 15:20:00,44.29,44.31,44.25,44.25,793800.0,33.3164,33.3314,33.2863,33.2863,793800.0
2013-02-12 15:30:00,44.26,44.36,44.25,44.35,1039600.0,33.2938,33.369,33.2863,33.3615,1039600.0
2013-02-12 15:40:00,44.34,44.42,44.28,44.3,1584700.0,33.354,33.4142,33.3089,33.3239,1584700.0
2013-02-12 15:50:00,44.31,44.37,44.3,44.35,2389200.0,33.3314,33.3766,33.3239,33.3615,2389200.0
2013-02-13 09:30:00,44.47,44.68,44.37,44.63,2660600.0,33.4518,33.6098,33.3766,33.5721,2660600.0
2013-02-13 09:40:00,44.63,44.68,44.21,44.28,1870200.0,33.5721,33.6098,33.2562,33.3089,1870200.0
2013-02-13 09:50:00,44.28,44.43,44.25,44.4,1036100.0,33.3089,33.4217,33.2863,33.3991,1036100.0
2013-02-13 10:00:00,44.41,44.47,44.24,44.25,891800.0,33.4066,33.4518,33.2788,33.2863,891800.0
2013-02-13 10:10:00,44.25,44.27,44.14,44.26,926800.0,33.2863,33.3013,33.2035,33.2938,926800.0
2013-02-13 10:20:00,44.25,44.37,44.25,44.33,871700.0,33.2863,33.3766,33.2863,33.3465,871700.0
2013-02-13 10:30:00,44.33,44.34,44.18,44.22,547300.0,33.3465,33.354,33.2336,33.2637,547300.0
2013-02-13 10:40:00,44.22,44.28,44.13,44.18,612800.0,33.2637,33.3089,33.196,33.2336,612800.0
2013-02-13 10:50:00,44.18,44.18,44.05,44.14,443500.0,33.2336,33.2336,33.1358,33.2035,443500.0
2013-02-13 11:00:00,44.13,44.18,44.11,44.15,335400.0,33.196,33.2336,33.181,33.2111,335400.0
2013-02-13 11:10:00,44.14,44.2,44.03,44.04,491800.0,33.2035,33.2487,33.1208,33.1283,491800.0
2013-02-13 11:20:00,44.05,44.09,44.02,44.09,618600.0,33.1358,33.1659,33.1133,33.1659,618600.0
2013-02-13 11:30:00,44.08,44.14,44.08,44.13,344900.0,33.1584,33.2035,33.1584,33.196,344900.0
2013-02-13 11:40:00,44.13,44.2,44.09,44.2,354600.0,33.196,33.2487,33.1659,33.2487,354600.0
2013-02-13 11:50:00,44.2,44.38,44.2,44.36,580800.0,33.2487,33.3841,33.2487,33.369,580800.0
2013-02-13 12:00:00,44.36,44.4,44.31,44.37,532700.0,33.369,33.3991,33.3314,33.3766,532700.0
2013-02-13 12:10:00,44.36,44.37,44.29,44.34,292700.0,33.369,33.3766,33.3164,33.354,292700.0
2013-02-13 12:20:00,44.33,44.36,44.29,44.35,457100.0,33.3465,33.369,33.3164,33.3615,457100.0
2013-02-13 12:30:00,44.34,44.35,44.23,44.28,318700.0,33.354,33.3615,33.2712,33.3089,318700.0
2013-02-13 12:40:00,44.26,44.29,44.21,44.23,243500.0,33.2938,33.3164,33.2562,33.2712,243500.0
2013-02-13 12:50:00,44.22,44.24,44.17,44.17,279800.0,33.2637,33.2788,33.2261,33.2261,279800.0
2013-02-13 13:00:00,44.18,44.2,44.12,44.16,291200.0,33.2336,33.2487,33.1885,33.2186,291200.0
2013-02-13 13:10:00,44.16,44.17,44.11,44.16,229400.0,33.2186,33.2261,33.181,33.2186,229400.0
2013-02-13 13:20:00,44.16,44.18,44.13,44.15,210200.0,33.2186,33.2336,33.196,33.2111,210200.0
2013-02-13 13:30:00,44.15,44.19,44.12,44.12,214900.0,33.2111,33.2412,33.1885,33.1885,214900.0
2013-02-13 13:40:00,44.12,44.14,44.11,44.14,239400.0,33.1885,33.2035,33.181,33.2035,239400.0
2013-02-13 13:50:00,44.13,44.17,44.12,44.14,223700.0,33.196,33.2261,33.1885,33.2035,223700.0
2013-02-13 14:00:00,44.15,44.16,44.06,44.07,404300.0,33.2111,33.2186,33.1434,33.1509,404300.0
2013-02-13 14:10:00,44.08,44.09,44.04,44.05,379200.0,33.1584,33.1659,33.1283,33.1358,379200.0
2013-02-13 14:20:00,44.05,44.11,44.02,44.11,304900.0,33.1358,33.181,33.1133,33.181,304900.0
2013-02-13 14:30:00,44.1,44.11,44.02,44.02,348900.0,33.1735,33.181,33.1133,33.1133,348900.0
2013-02-13 14:40:00,44.02,44.02,43.76,43.84,1574000.0,33.1133,33.1133,32.9177,32.9779,1574000.0
2013-02-13 14:50:00,43.84,43.87,43.78,43.84,984800.0,32.9779,33.0004,32.9327,32.9779,984800.0
2013-02-13 15:00:00,43.84,43.92,43.84,43.91,450400.0,32.9779,33.0381,32.9779,33.0305,450400.0
2013-02-13 15:10:00,43.91,43.94,43.88,43.89,473700.0,33.0305,33.0531,33.008,33.0155,473700.0
2013-02-13 15:20:00,43.89,43.95,43.88,43.93,542600.0,33.0155,33.0606,33.008,33.0456,542600.0
2013-02-13 15:30:00,43.93,43.95,43.83,43.85,620600.0,33.0456,33.0606,32.9704,32.9854,620600.0
2013-02-13 15:40:00,43.85,43.87,43.79,43.8,696500.0,32.9854,33.0004,32.9403,32.9478,696500.0
2013-02-13 15:50:00,43.8,44.0,43.8,43.98,1982200.0,32.9478,33.0982,32.9478,33.0832,1982200.0
2013-02-14 09:30:00,43.88,43.98,43.75,43.86,1050800.0,33.008,33.0832,32.9102,32.9929,1050800.0
2013-02-14 09:40:00,43.85,44.0,43.8,43.96,612400.0,32.9854,33.0982,32.9478,33.0681,612400.0
2013-02-14 09:50:00,43.95,44.09,43.92,43.97,755800.0,33.0606,33.1659,33.0381,33.0757,755800.0
2013-02-14 10:00:00,43.97,44.04,43.93,44.0,442000.0,33.0757,33.1283,33.0456,33.0982,442000.0
2013-02-14 10:10:00,43.99,44.18,43.95,44.15,963800.0,33.0907,33.2336,33.0606,33.2111,963800.0
2013-02-14 10:20:00,44.16,44.27,44.13,44.23,570100.0,33.2186,33.3013,33.196,33.2712,570100.0
2013-02-14 10:30:00,44.24,44.26,44.19,44.25,531900.0,33.2788,33.2938,33.2412,33.2863,531900.0
2013-02-14 10:40:00,44.25,44.32,44.19,44.22,522600.0,33.2863,33.3389,33.2412,33.2637,522600.0
2013-02-14 10:50:00,44.21,44.22,44.11,44.13,390500.0,33.2562,33.2637,33.181,33.196,390500.0
2013-02-14 11:00:00,44.13,44.2,44.12,44.12,326100.0,33.196,33.2487,33.1885,33.1885,326100.0
2013-02-14 11:10:00,44.13,44.14,44.08,44.1,238300.0,33.196,33.2035,33.1584,33.1735,238300.0
2013-02-14 11:20:00,44.1,44.15,44.09,44.11,247300.0,33.1735,33.2111,33.1659,33.181,247300.0
2013-02-14 11:30:00,44.12,44.21,44.11,44.18,357000.0,33.1885,33.2562,33.181,33.2336,357000.0
2013-02-14 11:40:00,44.18,44.19,44.12,44.15,300500.0,33.2336,33.2412,33.1885,33.2111,300500.0
2013-02-14 11:50:00,44.15,44.2,44.14,44.2,325500.0,33.2111,33.2487,33.2035,33.2487,325500.0
2013-02-14 12:00:00,44.2,44.2,44.16,44.18,265100.0,33.2487,33.2487,33.2186,33.2336,265100.0
2013-02-14 12:10:00,44.17,44.25,44.16,44.24,214900.0,33.2261,33.2863,33.2186,33.2788,214900.0
2013-02-14 12:20:00,44.24,44.25,44.2,44.23,208200.0,33.2788,33.2863,33.2487,33.2712,208200.0
2013-02-14 12:30:00,44.23,44.29,44.21,44.27,328900.0,33.2712,33.3164,33.2562,33.3013,328900.0
2013-02-14 12:40:00,44.27,44.3,44.24,44.25,245400.0,33.3013,33.3239,33.2788,33.2863,245400.0
2013-02-14 12:50:00,44.25,44.32,44.22,44.32,229800.0,33.2863,33.3389,33.2637,33.3389,229800.0
2013-02-14 13:00:00,44.31,44.33,44.3,44.32,195500.0,33.3314,33.3465,33.3239,33.3389,195500.0
2013-02-14 13:10:00,44.32,44.34,44.24,44.27,307100.0,33.3389,33.354,33.2788,33.3013,307100.0
2013-02-14 13:20:00,44.26,44.27,44.18,44.21,231600.0,33.2938,33.3013,33.2336,33.2562,231600.0
2013-02-14 13:30:00,44.21,44.24,44.2,44.21,145200.0,33.2562,33.2788,33.2487,33.2562,145200.0
2013-02-14 13:40:00,44.21,44.26,44.2,44.25,142000.0,33.2562,33.2938,33.2487,33.2863,142000.0
2013-02-14 13:50:00,44.26,44.29,44.25,44.28,135200.0,33.2938,33.3164,33.2863,33.3089,135200.0
2013-02-14 14:00:00,44.27,44.36,44.26,44.36,370700.0,33.3013,33.369,33.2938,33.369,370700.0
2013-02-14 14:10:00,44.36,44.36,44.3,44.32,198600.0,33.369,33.369,33.3239,33.3389,198600.0
2013-02-14 14:20:00,44.32,44.36,44.31,44.36,138000.0,33.3389,33.369,33.3314,33.369,138000.0
2013-02-14 14:30:00,44.36,44.38,44.35,44.37,136900.0,33.369,33.3841,33.3615,33.3766,136900.0
2013-02-14 14:40:00,44.38,44.39,44.36,44.39,173300.0,33.3841,33.3916,33.369,33.3916,173300.0
2013-02-14 14:50:00,44.39,44.39,44.37,44.39,222200.0,33.3916,33.3916,33.3766,33.3916,222200.0
2013-02-14 15:00:00,44.39,44.4,44.34,44.37,301900.0,33.3916,33.3991,33.354,33.3766,301900.0
2013-02-14 15:10:00,44.37,44.4,44.37,44.38,267900.0,33.3766,33.3991,33.3766,33.3841,267900.0
2013-02-14 15:20:00,44.38,44.42,44.35,44.37,438900.0,33.3841,33.4142,33.3615,33.3766,438900.0
2013-02-14 15:30:00,44.37,44.42,44.34,44.35,512500.0,33.3766,33.4142,33.354,33.3615,512500.0
2013-02-14 15:40:00,44.36,44.37,44.33,44.35,426600.0,33.369,33.3766,33.3465,33.3615,426600.0
2013-02-14 15:50:00,44.36,44.36,44.25,44.33,1197900.0,33.369,33.369,33.2863,33.3465,1197900.0
2013-02-15 09:30:00,44.48,44.51,44.24,44.29,3118700.0,33.4593,33.4819,33.2788,33.3164,3118700.0
2013-02-15 09:40:00,44.28,44.3,44.06,44.11,869500.0,33.3089,33.3239,33.1434,33.181,869500.0
2013-02-15 09:50:00,44.11,44.31,44.11,44.29,700300.0,33.181,33.3314,33.181,33.3164,700300.0
2013-02-15 10:00:00,44.29,44.31,44.21,44.26,489400.0,33.3164,33.3314,33.2562,33.2938,489400.0
2013-02-15 10:10:00,44.27,44.31,44.25,44.25,297200.0,33.3013,33.3314,33.2863,33.2863,297200.0
2013-02-15 10:20:00,44.26,44.26,44.16,44.2,389500.0,33.2938,33.2938,33.2186,33.2487,389500.0
2013-02-15 10:30:00,44.19,44.2,44.03,44.1,674600.0,33.2412,33.2487,33.1208,33.1735,674600.0
2013-02-15 10:40:00,44.1,44.18,44.06,44.16,488700.0,33.1735,33.2336,33.1434,33.2186,488700.0
2013-02-15 10:50:00,44.17,44.27,44.17,44.26,568900.0,33.2261,33.3013,33.2261,33.2938,568900.0
2013-02-15 11:00:00,44.27,44.28,44.2,44.23,251900.0,33.3013,33.3089,33.2487,33.2712,251900.0
2013-02-15 11:10:00,44.22,44.26,44.18,44.19,283800.0,33.2637,33.2938,33.2336,33.2412,283800.0
2013-02-15 11:20:00,44.2,44.2,44.08,44.08,308600.0,33.2487,33.2487,33.1584,33.1584,308600.0
2013-02-15 11:30:00,44.08,44.14,44.05,44.09,430700.0,33.1584,33.2035,33.1358,33.1659,430700.0
2013-02-15 11:40:00,44.08,44.1,43.98,44.09,573800.0,33.1584,33.1735,33.0832,33.1659,573800.0
2013-02-15 11:50:00,44.09,44.11,44.07,44.09,274600.0,33.1659,33.181,33.1509,33.1659,274600.0
2013-02-15 12:00:00,44.09,44.1,44.03,44.06,305000.0,33.1659,33.1735,33.1208,33.1434,305000.0
2013-02-15 12:10:00,44.06,44.06,43.92,44.0,518800.0,33.1434,33.1434,33.0381,33.0982,518800.0
2013-02-15 12:20:00,43.99,44.03,43.9,44.0,608200.0,33.0907,33.1208,33.023,33.0982,608200.0
2013-02-15 12:30:00,44.0,44.04,43.96,44.0,320100.0,33.0982,33.1283,33.0681,33.0982,320100.0
2013-02-15 12:40:00,43.99,44.02,43.95,43.99,351200.0,33.0907,33.1133,33.0606,33.0907,351200.0
2013-02-15 12:50:00,43.99,44.01,43.97,44.01,184900.0,33.0907,33.1058,33.0757,33.1058,184900.0
2013-02-15 13:00:00,44.01,44.01,43.97,43.98,220600.0,33.1058,33.1058,33.0757,33.0832,220600.0
2013-02-15 13:10:00,43.98,44.04,43.97,44.01,284300.0,33.0832,33.1283,33.0757,33.1058,284300.0
2013-02-15 13:20:00,44.02,44.02,43.97,43.98,238200.0,33.1133,33.1133,33.0757,33.0832,238200.0
2013-02-15 13:30:00,43.97,44.02,43.97,44.01,189800.0,33.0757,33.1133,33.0757,33.1058,189800.0
2013-02-15 13:40:00,44.01,44.03,44.01,44.02,164700.0,33.1058,33.1208,33.1058,33.1133,164700.0
2013-02-15 13:50:00,44.03,44.04,44.01,44.03,191500.0,33.1208,33.1283,33.1058,33.1208,191500.0
2013-02-15 14:00:00,44.03,44.04,43.93,43.94,377200.0,33.1208,33.1283,33.0456,33.0531,377200.0
2013-02-15 14:10:00,43.93,43.94,43.75,43.76,881500.0,33.0456,33.0531,32.9102,32.9177,881500.0
2013-02-15 14:20:00,43.75,43.84,43.65,43.67,941600.0,32.9102,32.9779,32.835,32.85,941600.0
2013-02-15 14:30:00,43.67,43.75,43.66,43.73,721100.0,32.85,32.9102,32.8425,32.8951,721100.0
2013-02-15 14:40:00,43.74,43.76,43.64,43.65,453800.0,32.9027,32.9177,32.8274,32.835,453800.0
2013-02-15 14:50:00,43.64,43.72,43.64,43.67,478300.0,32.8274,32.8876,32.8274,32.85,478300.0
2013-02-15 15:00:00,43.66,43.7,43.64,43.67,501900.0,32.8425,32.8726,32.8274,32.85,501900.0
2013-02-15 15:10:00,43.66,43.74,43.63,43.74,394700.0,32.8425,32.9027,32.8199,32.9027,394700.0
2013-02-15 15:20:00,43.75,43.83,43.74,43.77,589700.0,32.9102,32.9704,32.9027,32.9252,589700.0
2013-02-15 15:30:00,43.77,43.82,43.72,43.79,541100.0,32.9252,32.9628,32.8876,32.9403,541100.0
2013-02-15 15:40:00,43.79,43.89,43.79,43.86,616700.0,32.9403,33.0155,32.9403,32.9929,616700.0
2013-02-15 15:50:00,43.86,43.88,43.76,43.82,1815000.0,32.9929,33.008,32.9177,32.9628,1815000.0
2013-02-19 09:30:00,43.99,44.2,43.95,43.98,1702600.0,33.0907,33.2487,33.0606,33.0832,1702600.0
2013-02-19 09:40:00,43.98,44.34,43.97,44.32,1103000.0,33.0832,33.354,33.0757,33.3389,1103000.0
2013-02-19 09:50:00,44.33,44.45,44.27,44.43,1147100.0,33.3465,33.4367,33.3013,33.4217,1147100.0
2013-02-19 10:00:00,44.43,44.43,44.33,44.34,641100.0,33.4217,33.4217,33.3465,33.354,641100.0
2013-02-19 10:10:00,44.34,44.4,44.33,44.38,433800.0,33.354,33.3991,33.3465,33.3841,433800.0
2013-02-19 10:20:00,44.37,44.44,44.33,44.43,584700.0,33.3766,33.4292,33.3465,33.4217,584700.0
2013-02-19 10:30:00,44.43,44.46,44.33,44.45,855900.0,33.4217,33.4443,33.3465,33.4367,855900.0
2013-02-19 10:40:00,44.46,44.5,44.38,44.39,840700.0,33.4443,33.4743,33.3841,33.3916,840700.0
2013-02-19 10:50:00,44.4,44.44,44.35,44.39,367500.0,33.3991,33.4292,33.3615,33.3916,367500.0
2013-02-19 11:00:00,44.4,44.48,44.4,44.44,382500.0,33.3991,33.4593,33.3991,33.4292,382500.0
2013-02-19 11:10:00,44.44,44.49,44.44,44.49,269900.0,33.4292,33.4668,33.4292,33.4668,269900.0
2013-02-19 11:20:00,44.49,44.67,44.48,44.57,1131500.0,33.4668,33.6022,33.4593,33.527,1131500.0
2013-02-19 11:30:00,44.57,44.63,44.56,44.61,520900.0,33.527,33.5721,33.5195,33.5571,520900.0
2013-02-19 11:40:00,44.61,44.61,44.54,44.58,280200.0,33.5571,33.5571,33.5044,33.5345,280200.0
2013-02-19 11:50:00,44.58,44.71,44.57,44.68,615500.0,33.5345,33.6323,33.527,33.6098,615500.0
2013-02-19 12:00:00,44.68,44.68,44.56,44.59,277100.0,33.6098,33.6098,33.5195,33.542,277100.0
2013-02-19 12:10:00,44.58,44.6,44.53,44.58,407200.0,33.5345,33.5496,33.4969,33.5345,407200.0
2013-02-19 12:20:00,44.59,44.6,44.54,44.55,215200.0,33.542,33.5496,33.5044,33.512,215200.0
2013-02-19 12:30:00,44.55,44.55,44.5,44.5,220700.0,33.512,33.512,33.4743,33.4743,220700.0
2013-02-19 12:40:00,44.5,44.53,44.49,44.52,219600.0,33.4743,33.4969,33.4668,33.4894,219600.0
2013-02-19 12:50:00,44.52,44.57,44.52,44.56,223300.0,33.4894,33.527,33.4894,33.5195,223300.0
2013-02-19 13:00:00,44.56,44.6,44.55,44.59,233600.0,33.5195,33.5496,33.512,33.542,233600.0
2013-02-19 13:10:00,44.59,44.59,44.56,44.57,210500.0,33.542,33.542,33.5195,33.527,210500.0
2013-02-19 13:20:00,44.58,44.58,44.56,44.58,162700.0,33.5345,33.5345,33.5195,33.5345,162700.0
2013-02-19 13:30:00,44.58,44.6,44.55,44.55,250000.0,33.5345,33.5496,33.512,33.512,250000.0
2013-02-19 13:40:00,44.55,44.57,44.53,44.53,173500.0,33.512,33.527,33.4969,33.4969,173500.0
2013-02-19 13:50:00,44.53,44.6,44.53,44.58,155600.0,33.4969,33.5496,33.4969,33.5345,155600.0
2013-02-19 14:00:00,44.58,44.69,44.58,44.68,389000.0,33.5345,33.6173,33.5345,33.6098,389000.0
2013-02-19 14:10:00,44.68,44.68,44.63,44.63,244600.0,33.6098,33.6098,33.5721,33.5721,244600.0
2013-02-19 14:20:00,44.64,44.68,44.57,44.57,332900.0,33.5797,33.6098,33.527,33.527,332900.0
2013-02-19 14:30:00,44.57,44.59,44.54,44.57,298300.0,33.527,33.542,33.5044,33.527,298300.0
2013-02-19 14:40:00,44.57,44.59,44.44,44.46,357500.0,33.527,33.542,33.4292,33.4443,357500.0
2013-02-19 14:50:00,44.46,44.55,44.45,44.51,200000.0,33.4443,33.512,33.4367,33.4819,200000.0
2013-02-19 15:00:00,44.52,44.58,44.48,44.51,182300.0,33.4894,33.5345,33.4593,33.4819,182300.0
2013-02-19 15:10:00,44.51,44.51,44.35,44.39,694700.0,33.4819,33.4819,33.3615,33.3916,694700.0
2013-02-19 15:20:00,44.38,44.48,44.38,44.4,428300.0,33.3841,33.4593,33.3841,33.3991,428300.0
2013-02-19 15:30:00,44.4,44.41,44.31,44.38,548300.0,33.3991,33.4066,33.3314,33.3841,548300.0
2013-02-19 15:40:00,44.38,44.42,44.33,44.41,665500.0,33.3841,33.4142,33.3465,33.4066,665500.0
2013-02-19 15:50:00,44.41,44.48,44.38,44.46,1595700.0,33.4066,33.4593,33.3841,33.4443,1595700.0
2013-02-20 09:30:00,44.48,44.48,44.16,44.2,1200500.0,33.4593,33.4593,33.2186,33.2487,1200500.0
2013-02-20 09:40:00,44.21,44.37,44.12,44.26,696800.0,33.2562,33.3766,33.1885,33.2938,696800.0
2013-02-20 09:50:00,44.26,44.33,44.17,44.18,477500.0,33.2938,33.3465,33.2261,33.2336,477500.0
2013-02-20 10:00:00,44.19,44.3,44.14,44.24,612200.0,33.2412,33.3239,33.2035,33.2788,612200.0
2013-02-20 10:10:00,44.23,44.31,44.2,44.28,424900.0,33.2712,33.3314,33.2487,33.3089,424900.0
2013-02-20 10:20:00,44.28,44.31,44.25,44.27,410800.0,33.3089,33.3314,33.2863,33.3013,410800.0
2013-02-20 10:30:00,44.28,44.28,44.09,44.13,819100.0,33.3089,33.3089,33.1659,33.196,819100.0
2013-02-20 10:40:00,44.13,44.17,44.04,44.06,500100.0,33.196,33.2261,33.1283,33.1434,500100.0
2013-02-20 10:50:00,44.05,44.13,44.05,44.1,425700.0,33.1358,33.196,33.1358,33.1735,425700.0
2013-02-20 11:00:00,44.1,44.1,44.04,44.08,546700.0,33.1735,33.1735,33.1283,33.1584,546700.0
2013-02-20 11:10:00,44.08,44.13,44.04,44.12,623100.0,33.1584,33.196,33.1283,33.1885,623100.0
2013-02-20 11:20:00,44.12,44.15,44.07,44.09,468600.0,33.1885,33.2111,33.1509,33.1659,468600.0
2013-02-20 11:30:00,44.09,44.11,44.02,44.05,250700.0,33.1659,33.181,33.1133,33.1358,250700.0
2013-02-20 11:40:00,44.06,44.07,43.98,43.99,482800.0,33.1434,33.1509,33.0832,33.0907,482800.0
2013-02-20 11:50:00,43.99,43.99,43.81,43.83,724400.0,33.0907,33.0907,32.9553,32.9704,724400.0
2013-02-20 12:00:00,43.83,43.84,43.75,43.78,730200.0,32.9704,32.9779,32.9102,32.9327,730200.0
2013-02-20 12:10:00,43.78,43.86,43.77,43.82,397400.0,32.9327,32.9929,32.9252,32.9628,397400.0
2013-02-20 12:20:00,43.82,43.84,43.8,43.82,186200.0,32.9628,32.9779,32.9478,32.9628,186200.0
2013-02-20 12:30:00,43.82,43.92,43.81,43.91,295700.0,32.9628,33.0381,32.9553,33.0305,295700.0
2013-02-20 12:40:00,43.91,43.95,43.87,43.87,292000.0,33.0305,33.0606,33.0004,33.0004,292000.0
2013-02-20 12:50:00,43.87,43.89,43.82,43.84,450200.0,33.0004,33.0155,32.9628,32.9779,450200.0
2013-02-20 13:00:00,43.85,43.86,43.8,43.82,282000.0,32.9854,32.9929,32.9478,32.9628,282000.0
2013-02-20 13:10:00,43.81,43.84,43.8,43.83,146600.0,32.9553,32.9779,32.9478,32.9704,146600.0
2013-02-20 13:20:00,43.83,43.92,43.83,43.87,255900.0,32.9704,33.0381,32.9704,33.0004,255900.0
2013-02-20 13:30:00,43.86,43.87,43.8,43.8,184100.0,32.9929,33.0004,32.9478,32.9478,184100.0
2013-02-20 13:40:00,43.81,43.87,43.8,43.84,191100.0,32.9553,33.0004,32.9478,32.9779,191100.0
2013-02-20 13:50:00,43.84,43.84,43.8,43.81,150500.0,32.9779,32.9779,32.9478,32.9553,150500.0
2013-02-20 14:00:00,43.81,43.93,43.7,43.92,751800.0,32.9553,33.0456,32.8726,33.0381,751800.0
2013-02-20 14:10:00,43.91,43.91,43.76,43.89,420800.0,33.0305,33.0305,32.9177,33.0155,420800.0
2013-02-20 14:20:00,43.89,43.9,43.77,43.81,309300.0,33.0155,33.023,32.9252,32.9553,309300.0
2013-02-20 14:30:00,43.8,43.84,43.7,43.8,317100.0,32.9478,32.9779,32.8726,32.9478,317100.0
2013-02-20 14:40:00,43.79,43.79,43.59,43.62,655000.0,32.9403,32.9403,32.7898,32.8124,655000.0
2013-02-20 14:50:00,43.62,43.68,43.57,43.58,621200.0,32.8124,32.8575,32.7748,32.7823,621200.0
2013-02-20 15:00:00,43.58,43.58,43.23,43.36,1458600.0,32.7823,32.7823,32.519,32.6168,1458600.0
2013-02-20 15:10:00,43.35,43.45,43.22,43.28,1236100.0,32.6093,32.6845,32.5115,32.5566,1236100.0
2013-02-20 15:20:00,43.28,43.37,43.25,43.31,1181500.0,32.5566,32.6243,32.5341,32.5792,1181500.0
2013-02-20 15:30:00,43.32,43.41,43.21,43.36,967600.0,32.5867,32.6544,32.504,32.6168,967600.0
2013-02-20 15:40:00,43.36,43.37,43.12,43.17,1261400.0,32.6168,32.6243,32.4363,32.4739,1261400.0
2013-02-20 15:50:00,43.17,43.23,43.16,43.23,2427300.0,32.4739,32.519,32.4664,32.519,2427300.0
2013-02-21 09:30:00,42.8,42.8,42.05,42.15,4690300.0,32.1956,32.1956,31.6314,31.7066,4690300.0
2013-02-21 09:40:00,42.15,42.49,42.09,42.34,2143300.0,31.7066,31.9624,31.6615,31.8495,2143300.0
2013-02-21 09:50:00,42.34,42.35,42.11,42.2,1221500.0,31.8495,31.857,31.6765,31.7442,1221500.0
2013-02-21 10:00:00,42.18,42.25,41.89,42.22,2840900.0,31.7292,31.7818,31.511,31.7593,2840900.0
2013-02-21 10:10:00,42.22,42.44,42.2,42.41,1171400.0,31.7593,31.9247,31.7442,31.9022,1171400.0
2013-02-21 10:20:00,42.41,42.8,42.4,42.74,1406400.0,31.9022,32.1956,31.8947,32.1504,1406400.0
2013-02-21 10:30:00,42.74,42.75,42.52,42.55,879900.0,32.1504,32.1579,31.9849,32.0075,879900.0
2013-02-21 10:40:00,42.55,42.69,42.49,42.55,1077400.0,32.0075,32.1128,31.9624,32.0075,1077400.0
2013-02-21 10:50:00,42.56,42.63,42.42,42.46,546900.0,32.015,32.0677,31.9097,31.9398,546900.0
2013-02-21 11:00:00,42.47,42.6,42.38,42.56,916200.0,31.9473,32.0451,31.8796,32.015,916200.0
2013-02-21 11:10:00,42.56,42.58,42.43,42.51,585700.0,32.015,32.0301,31.9172,31.9774,585700.0
2013-02-21 11:20:00,42.49,42.5,42.37,42.4,503100.0,31.9624,31.9699,31.8721,31.8947,503100.0
2013-02-21 11:30:00,42.4,42.52,42.38,42.48,568400.0,31.8947,31.9849,31.8796,31.9548,568400.0
2013-02-21 11:40:00,42.48,42.59,42.46,42.55,388900.0,31.9548,32.0376,31.9398,32.0075,388900.0
2013-02-21 11:50:00,42.54,42.63,42.5,42.6,406800.0,32.0,32.0677,31.9699,32.0451,406800.0
2013-02-21 12:00:00,42.6,42.61,42.48,42.48,392400.0,32.0451,32.0526,31.9548,31.9548,392400.0
2013-02-21 12:10:00,42.48,42.54,42.38,42.39,501200.0,31.9548,32.0,31.8796,31.8871,501200.0
2013-02-21 12:20:00,42.4,42.42,42.34,42.38,417700.0,31.8947,31.9097,31.8495,31.8796,417700.0
2013-02-21 12:30:00,42.38,42.39,42.2,42.22,599800.0,31.8796,31.8871,31.7442,31.7593,599800.0
2013-02-21 12:40:00,42.22,42.29,42.15,42.18,606900.0,31.7593,31.8119,31.7066,31.7292,606900.0
2013-02-21 12:50:00,42.18,42.28,42.15,42.26,777900.0,31.7292,31.8044,31.7066,31.7893,777900.0
2013-02-21 13:00:00,42.26,42.29,42.23,42.24,497000.0,31.7893,31.8119,31.7668,31.7743,497000.0
2013-02-21 13:10:00,42.25,42.25,42.15,42.19,376300.0,31.7818,31.7818,31.7066,31.7367,376300.0
2013-02-21 13:20:00,42.19,42.24,42.18,42.21,376500.0,31.7367,31.7743,31.7292,31.7517,376500.0
2013-02-21 13:30:00,42.22,42.28,42.19,42.26,335000.0,31.7593,31.8044,31.7367,31.7893,335000.0
2013-02-21 13:40:00,42.25,42.26,42.11,42.11,354300.0,31.7818,31.7893,31.6765,31.6765,354300.0
2013-02-21 13:50:00,42.11,42.11,42.05,42.07,422100.0,31.6765,31.6765,31.6314,31.6464,422100.0
2013-02-21 14:00:00,42.07,42.07,41.94,41.97,1012100.0,31.6464,31.6464,31.5486,31.5712,1012100.0
2013-02-21 14:10:00,41.97,42.04,41.97,42.01,553400.0,31.5712,31.6239,31.5712,31.6013,553400.0
2013-02-21 14:20:00,42.02,42.09,41.99,42.08,409300.0,31.6088,31.6615,31.5862,31.6539,409300.0
2013-02-21 14:30:00,42.09,42.2,42.08,42.14,499600.0,31.6615,31.7442,31.6539,31.6991,499600.0
2013-02-21 14:40:00,42.14,42.15,42.08,42.08,385300.0,31.6991,31.7066,31.6539,31.6539,385300.0
2013-02-21 14:50:00,42.09,42.26,42.01,42.23,517800.0,31.6615,31.7893,31.6013,31.7668,517800.0
2013-02-21 15:00:00,42.23,42.45,42.17,42.44,957800.0,31.7668,31.9323,31.7216,31.9247,957800.0
2013-02-21 15:10:00,42.44,42.5,42.41,42.41,841000.0,31.9247,31.9699,31.9022,31.9022,841000.0
2013-02-21 15:20:00,42.41,42.59,42.41,42.52,836000.0,31.9022,32.0376,31.9022,31.9849,836000.0
2013-02-21 15:30:00,42.52,42.55,42.47,42.49,802800.0,31.9849,32.0075,31.9473,31.9624,802800.0
2013-02-21 15:40:00,42.49,42.49,42.39,42.44,933300.0,31.9624,31.9624,31.8871,31.9247,933300.0
2013-02-21 15:50:00,42.43,42.44,42.26,42.33,1992800.0,31.9172,31.9247,31.7893,31.842,1992800.0
2013-02-22 09:30:00,42.83,42.97,42.74,42.79,1886500.0,32.2181,32.3234,32.1504,32.188,1886500.0
2013-02-22 09:40:00,42.79,42.8,42.62,42.68,1151900.0,32.188,32.1956,32.0602,32.1053,1151900.0
2013-02-22 09:50:00,42.69,42.77,42.58,42.61,1060000.0,32.1128,32.173,32.0301,32.0526,1060000.0
2013-02-22 10:00:00,42.64,42.82,42.6,42.72,1034600.0,32.0752,32.2106,32.0451,32.1354,1034600.0
2013-02-22 10:10:00,42.72,42.75,42.66,42.7,493000.0,32.1354,32.1579,32.0902,32.1203,493000.0
2013-02-22 10:20:00,42.7,42.78,42.7,42.74,329000.0,32.1203,32.1805,32.1203,32.1504,329000.0
2013-02-22 10:30:00,42.75,42.75,42.61,42.63,607500.0,32.1579,32.1579,32.0526,32.0677,607500.0
2013-02-22 10:40:00,42.63,42.66,42.55,42.56,727200.0,32.0677,32.0902,32.0075,32.015,727200.0
2013-02-22 10:50:00,42.55,42.59,42.42,42.42,757800.0,32.0075,32.0376,31.9097,31.9097,757800.0
2013-02-22 11:00:00,42.42,42.54,42.41,42.54,676900.0,31.9097,32.0,31.9022,32.0,676900.0
2013-02-22 11:10:00,42.54,42.59,42.42,42.59,808400.0,32.0,32.0376,31.9097,32.0376,808400.0
2013-02-22 11:20:00,42.59,42.7,42.58,42.66,399600.0,32.0376,32.1203,32.0301,32.0902,399600.0
2013-02-22 11:30:00,42.67,42.8,42.66,42.77,413600.0,32.0978,32.1956,32.0902,32.173,413600.0
2013-02-22 11:40:00,42.77,42.78,42.72,42.72,285400.0,32.173,32.1805,32.1354,32.1354,285400.0
2013-02-22 11:50:00,42.72,42.73,42.62,42.63,422900.0,32.1354,32.1429,32.0602,32.0677,422900.0
2013-02-22 12:00:00,42.64,42.7,42.57,42.68,384300.0,32.0752,32.1203,32.0225,32.1053,384300.0
2013-02-22 12:10:00,42.67,42.71,42.67,42.7,219200.0,32.0978,32.1279,32.0978,32.1203,219200.0
2013-02-22 12:20:00,42.7,42.71,42.66,42.67,232000.0,32.1203,32.1279,32.0902,32.0978,232000.0
2013-02-22 12:30:00,42.67,42.71,42.63,42.69,199700.0,32.0978,32.1279,32.0677,32.1128,199700.0
2013-02-22 12:40:00,42.69,42.74,42.66,42.73,211000.0,32.1128,32.1504,32.0902,32.1429,211000.0
2013-02-22 12:50:00,42.74,42.76,42.69,42.7,226400.0,32.1504,32.1655,32.1128,32.1203,226400.0
2013-02-22 13:00:00,42.69,42.75,42.69,42.7,277700.0,32.1128,32.1579,32.1128,32.1203,277700.0
2013-02-22 13:10:00,42.7,42.72,42.65,42.68,218500.0,32.1203,32.1354,32.0827,32.1053,218500.0
2013-02-22 13:20:00,42.68,42.69,42.6,42.62,236600.0,32.1053,32.1128,32.0451,32.0602,236600.0
2013-02-22 13:30:00,42.62,42.65,42.6,42.62,213100.0,32.0602,32.0827,32.0451,32.0602,213100.0
2013-02-22 13:40:00,42.62,42.7,42.6,42.69,275000.0,32.0602,32.1203,32.0451,32.1128,275000.0
2013-02-22 13:50:00,42.68,42.69,42.62,42.66,290100.0,32.1053,32.1128,32.0602,32.0902,290100.0
2013-02-22 14:00:00,42.66,42.66,42.54,42.57,360900.0,32.0902,32.0902,32.0,32.0225,360900.0
2013-02-22 14:10:00,42.58,42.6,42.49,42.53,425600.0,32.0301,32.0451,31.9624,31.9925,425600.0
2013-02-22 14:20:00,42.52,42.55,42.44,42.5,595200.0,31.9849,32.0075,31.9247,31.9699,595200.0
2013-02-22 14:30:00,42.5,42.56,42.48,42.54,547800.0,31.9699,32.015,31.9548,32.0,547800.0
2013-02-22 14:40:00,42.54,42.55,42.53,42.55,205900.0,32.0,32.0075,31.9925,32.0075,205900.0
2013-02-22 14:50:00,42.55,42.57,42.51,42.55,610900.0,32.0075,32.0225,31.9774,32.0075,610900.0
2013-02-22 15:00:00,42.54,42.7,42.54,42.66,397500.0,32.0,32.1203,32.0,32.0902,397500.0
2013-02-22 15:10:00,42.66,42.7,42.66,42.67,329000.0,32.0902,32.1203,32.0902,32.0978,329000.0
2013-02-22 15:20:00,42.67,42.69,42.64,42.69,323900.0,32.0978,32.1128,32.0752,32.1128,323900.0
2013-02-22 15:30:00,42.69,42.78,42.67,42.78,489800.0,32.1128,32.1805,32.0978,32.1805,489800.0
2013-02-22 15:40:00,42.78,42.78,42.67,42.67,893900.0,32.1805,32.1805,32.0978,32.0978,893900.0
2013-02-22 15:50:00,42.68,42.79,42.62,42.79,2079800.0,32.1053,32.188,32.0602,32.188,2079800.0
2013-02-25 09:30:00,43.15,43.16,42.81,43.0,1696700.0,32.4588,32.4664,32.2031,32.346,1696700.0
2013-02-25 09:40:00,43.0,43.15,42.96,43.02,840900.0,32.346,32.4588,32.3159,32.361,840900.0
2013-02-25 09:50:00,43.04,43.2,43.01,43.16,832900.0,32.3761,32.4964,32.3535,32.4664,832900.0
2013-02-25 10:00:00,43.17,43.37,43.16,43.19,1319400.0,32.4739,32.6243,32.4664,32.4889,1319400.0
2013-02-25 10:10:00,43.19,43.26,42.98,43.04,877500.0,32.4889,32.5416,32.331,32.3761,877500.0
2013-02-25 10:20:00,43.05,43.07,42.8,42.83,1039400.0,32.3836,32.3987,32.1956,32.2181,1039400.0
2013-02-25 10:30:00,42.82,43.02,42.82,42.85,732100.0,32.2106,32.361,32.2106,32.2332,732100.0
2013-02-25 10:40:00,42.85,42.98,42.8,42.86,621500.0,32.2332,32.331,32.1956,32.2407,621500.0
2013-02-25 10:50:00,42.86,42.87,42.73,42.85,1211100.0,32.2407,32.2482,32.1429,32.2332,1211100.0
2013-02-25 11:00:00,42.85,42.88,42.72,42.86,793600.0,32.2332,32.2557,32.1354,32.2407,793600.0
2013-02-25 11:10:00,42.86,42.98,42.8,42.88,575200.0,32.2407,32.331,32.1956,32.2557,575200.0
2013-02-25 11:20:00,42.88,42.89,42.79,42.8,335000.0,32.2557,32.2633,32.188,32.1956,335000.0
2013-02-25 11:30:00,42.81,42.85,42.52,42.54,797300.0,32.2031,32.2332,31.9849,32.0,797300.0
2013-02-25 11:40:00,42.54,42.56,42.26,42.31,917500.0,32.0,32.015,31.7893,31.827,917500.0
2013-02-25 11:50:00,42.32,42.39,42.08,42.16,1485700.0,31.8345,31.8871,31.6539,31.7141,1485700.0
2013-02-25 12:00:00,42.17,42.46,42.16,42.44,850300.0,31.7216,31.9398,31.7141,31.9247,850300.0
2013-02-25 12:10:00,42.43,42.48,42.35,42.38,356400.0,31.9172,31.9548,31.857,31.8796,356400.0
2013-02-25 12:20:00,42.38,42.42,42.33,42.37,351800.0,31.8796,31.9097,31.842,31.8721,351800.0
2013-02-25 12:30:00,42.37,42.46,42.31,42.4,258500.0,31.8721,31.9398,31.827,31.8947,258500.0
2013-02-25 12:40:00,42.41,42.47,42.29,42.45,337100.0,31.9022,31.9473,31.8119,31.9323,337100.0
2013-02-25 12:50:00,42.45,42.52,42.43,42.51,234500.0,31.9323,31.9849,31.9172,31.9774,234500.0
2013-02-25 13:00:00,42.52,42.54,42.38,42.42,271600.0,31.9849,32.0,31.8796,31.9097,271600.0
2013-02-25 13:10:00,42.41,42.48,42.36,42.39,247700.0,31.9022,31.9548,31.8646,31.8871,247700.0
2013-02-25 13:20:00,42.38,42.42,42.34,42.36,240900.0,31.8796,31.9097,31.8495,31.8646,240900.0
2013-02-25 13:30:00,42.37,42.37,42.16,42.21,477300.0,31.8721,31.8721,31.7141,31.7517,477300.0
2013-02-25 13:40:00,42.21,42.21,42.08,42.16,576900.0,31.7517,31.7517,31.6539,31.7141,576900.0
2013-02-25 13:50:00,42.16,42.23,42.05,42.09,460200.0,31.7141,31.7668,31.6314,31.6615,460200.0
2013-02-25 14:00:00,42.08,42.09,41.93,42.07,1036800.0,31.6539,31.6615,31.5411,31.6464,1036800.0
2013-02-25 14:10:00,42.06,42.15,42.04,42.14,409900.0,31.6389,31.7066,31.6239,31.6991,409900.0
2013-02-25 14:20:00,42.14,42.14,42.06,42.07,236700.0,31.6991,31.6991,31.6389,31.6464,236700.0
2013-02-25 14:30:00,42.08,42.14,42.0,42.01,330200.0,31.6539,31.6991,31.5938,31.6013,330200.0
2013-02-25 14:40:00,42.02,42.05,41.92,41.95,637000.0,31.6088,31.6314,31.5336,31.5562,637000.0
2013-02-25 14:50:00,41.95,42.09,41.95,41.98,451000.0,31.5562,31.6615,31.5562,31.5787,451000.0
2013-02-25 15:00:00,41.99,42.08,41.96,42.07,521700.0,31.5862,31.6539,31.5637,31.6464,521700.0
2013-02-25 15:10:00,42.07,42.09,41.84,41.84,666900.0,31.6464,31.6615,31.4734,31.4734,666900.0
2013-02-25 15:20:00,41.84,41.85,41.63,41.66,1017200.0,31.4734,31.4809,31.3154,31.338,1017200.0
2013-02-25 15:30:00,41.66,41.67,41.51,41.57,1545400.0,31.338,31.3455,31.2252,31.2703,1545400.0
2013-02-25 15:40:00,41.57,41.57,41.27,41.28,2246300.0,31.2703,31.2703,31.0446,31.0522,2246300.0
2013-02-25 15:50:00,41.27,41.29,41.04,41.16,3707200.0,31.0446,31.0597,30.8716,30.9619,3707200.0
2013-02-26 09:30:00,41.4,41.58,41.25,41.32,2526300.0,31.1424,31.2778,31.0296,31.0822,2526300.0
2013-02-26 09:40:00,41.33,41.36,41.02,41.04,2087100.0,31.0898,31.1123,30.8566,30.8716,2087100.0
2013-02-26 09:50:00,41.04,41.19,41.02,41.15,1474200.0,30.8716,30.9845,30.8566,30.9544,1474200.0
2013-02-26 10:00:00,41.15,41.29,40.84,40.87,2754300.0,30.9544,31.0597,30.7212,30.7437,2754300.0
2013-02-26 10:10:00,40.87,40.96,40.61,40.68,2118500.0,30.7437,30.8114,30.5482,30.6008,2118500.0
2013-02-26 10:20:00,40.68,40.73,40.41,40.59,2691100.0,30.6008,30.6384,30.3977,30.5331,2691100.0
2013-02-26 10:30:00,40.59,40.66,40.44,40.6,1509100.0,30.5331,30.5858,30.4203,30.5406,1509100.0
2013-02-26 10:40:00,40.62,40.63,40.28,40.42,2875400.0,30.5557,30.5632,30.2999,30.4052,2875400.0
2013-02-26 10:50:00,40.43,40.66,40.41,40.6,2181300.0,30.4128,30.5858,30.3977,30.5406,2181300.0
2013-02-26 11:00:00,40.6,40.64,40.4,40.44,1477500.0,30.5406,30.5707,30.3902,30.4203,1477500.0
2013-02-26 11:10:00,40.43,40.57,40.41,40.5,888000.0,30.4128,30.5181,30.3977,30.4654,888000.0
2013-02-26 11:20:00,40.49,40.56,40.36,40.45,1291100.0,30.4579,30.5106,30.3601,30.4278,1291100.0
2013-02-26 11:30:00,40.46,40.63,40.45,40.48,816900.0,30.4353,30.5632,30.4278,30.4504,816900.0
2013-02-26 11:40:00,40.49,40.52,40.4,40.49,686400.0,30.4579,30.4805,30.3902,30.4579,686400.0
2013-02-26 11:50:00,40.49,40.75,40.48,40.66,1029400.0,30.4579,30.6535,30.4504,30.5858,1029400.0
2013-02-26 12:00:00,40.65,40.9,40.59,40.87,1118500.0,30.5783,30.7663,30.5331,30.7437,1118500.0
2013-02-26 12:10:00,40.87,40.95,40.75,40.8,859200.0,30.7437,30.8039,30.6535,30.6911,859200.0
2013-02-26 12:20:00,40.79,40.92,40.67,40.78,897700.0,30.6836,30.7814,30.5933,30.676,897700.0
2013-02-26 12:30:00,40.79,41.15,40.75,41.14,1109700.0,30.6836,30.9544,30.6535,30.9468,1109700.0
2013-02-26 12:40:00,41.14,41.18,40.97,41.0,768900.0,30.9468,30.9769,30.819,30.8415,768900.0
2013-02-26 12:50:00,41.0,41.2,41.0,41.14,415400.0,30.8415,30.992,30.8415,30.9468,415400.0
2013-02-26 13:00:00,41.14,41.24,41.07,41.09,684500.0,30.9468,31.0221,30.8942,30.9092,684500.0
2013-02-26 13:10:00,41.09,41.09,40.94,40.95,730500.0,30.9092,30.9092,30.7964,30.8039,730500.0
2013-02-26 13:20:00,40.95,41.09,40.9,41.01,442900.0,30.8039,30.9092,30.7663,30.8491,442900.0
2013-02-26 13:30:00,41.01,41.14,41.0,41.1,591100.0,30.8491,30.9468,30.8415,30.9168,591100.0
2013-02-26 13:40:00,41.09,41.21,41.06,41.09,544900.0,30.9092,30.9995,30.8867,30.9092,544900.0
2013-02-26 13:50:00,41.1,41.15,41.02,41.07,427100.0,30.9168,30.9544,30.8566,30.8942,427100.0
2013-02-26 14:00:00,41.08,41.11,41.04,41.06,415600.0,30.9017,30.9243,30.8716,30.8867,415600.0
2013-02-26 14:10:00,41.05,41.1,41.02,41.09,343400.0,30.8791,30.9168,30.8566,30.9092,343400.0
2013-02-26 14:20:00,41.09,41.19,41.08,41.18,423700.0,30.9092,30.9845,30.9017,30.9769,423700.0
2013-02-26 14:30:00,41.17,41.37,41.17,41.33,758800.0,30.9694,31.1199,30.9694,31.0898,758800.0
2013-02-26 14:40:00,41.33,41.34,41.23,41.24,426600.0,31.0898,31.0973,31.0145,31.0221,426600.0
2013-02-26 14:50:00,41.23,41.33,41.17,41.24,851600.0,31.0145,31.0898,30.9694,31.0221,851600.0
2013-02-26 15:00:00,41.25,41.32,41.23,41.29,487700.0,31.0296,31.0822,31.0145,31.0597,487700.0
2013-02-26 15:10:00,41.3,41.32,41.08,41.17,797200.0,31.0672,31.0822,30.9017,30.9694,797200.0
2013-02-26 15:20:00,41.17,41.22,41.12,41.2,485000.0,30.9694,31.007,30.9318,30.992,485000.0
2013-02-26 15:30:00,41.2,41.29,41.1,41.29,626900.0,30.992,31.0597,30.9168,31.0597,626900.0
2013-02-26 15:40:00,41.29,41.43,41.29,41.36,1133000.0,31.0597,31.165,31.0597,31.1123,1133000.0
2013-02-26 15:50:00,41.37,41.4,41.27,41.31,1761600.0,31.1199,31.1424,31.0446,31.0747,1761600.0
2013-02-27 09:30:00,41.3,41.36,41.04,41.31,880100.0,31.0672,31.1123,30.8716,31.0747,880100.0
2013-02-27 09:40:00,41.31,41.59,41.18,41.18,1579900.0,31.0747,31.2854,30.9769,30.9769,1579900.0
2013-02-27 09:50:00,41.18,41.44,41.16,41.36,930000.0,30.9769,31.1725,30.9619,31.1123,930000.0
2013-02-27 10:00:00,41.37,41.53,41.31,41.4,903300.0,31.1199,31.2402,31.0747,31.1424,903300.0
2013-02-27 10:10:00,41.4,41.55,41.38,41.46,1318900.0,31.1424,31.2553,31.1274,31.1876,1318900.0
2013-02-27 10:20:00,41.46,41.49,41.12,41.17,1777000.0,31.1876,31.2101,30.9318,30.9694,1777000.0
2013-02-27 10:30:00,41.17,41.31,41.17,41.26,878700.0,30.9694,31.0747,30.9694,31.0371,878700.0
2013-02-27 10:40:00,41.26,41.34,41.17,41.21,915100.0,31.0371,31.0973,30.9694,30.9995,915100.0
2013-02-27 10:50:00,41.2,41.22,41.02,41.18,1081400.0,30.992,31.007,30.8566,30.9769,1081400.0
2013-02-27 11:00:00,41.17,41.4,41.16,41.4,691700.0,30.9694,31.1424,30.9619,31.1424,691700.0
2013-02-27 11:10:00,41.4,41.52,41.4,41.52,817300.0,31.1424,31.2327,31.1424,31.2327,817300.0
2013-02-27 11:20:00,41.52,41.59,41.43,41.58,513200.0,31.2327,31.2854,31.165,31.2778,513200.0
2013-02-27 11:30:00,41.58,41.59,41.49,41.57,507400.0,31.2778,31.2854,31.2101,31.2703,507400.0
2013-02-27 11:40:00,41.58,41.71,41.55,41.71,682000.0,31.2778,31.3756,31.2553,31.3756,682000.0
2013-02-27 11:50:00,41.71,41.79,41.65,41.65,520900.0,31.3756,31.4358,31.3305,31.3305,520900.0
2013-02-27 12:00:00,41.65,41.74,41.58,41.74,365300.0,31.3305,31.3982,31.2778,31.3982,365300.0
2013-02-27 12:10:00,41.73,41.75,41.66,41.71,339700.0,31.3907,31.4057,31.338,31.3756,339700.0
2013-02-27 12:20:00,41.71,41.95,41.7,41.9,734100.0,31.3756,31.5562,31.3681,31.5185,734100.0
2013-02-27 12:30:00,41.91,41.98,41.9,41.96,807300.0,31.5261,31.5787,31.5185,31.5637,807300.0
2013-02-27 12:40:00,41.96,41.98,41.9,41.9,460300.0,31.5637,31.5787,31.5185,31.5185,460300.0
2013-02-27 12:50:00,41.9,41.92,41.81,41.88,431500.0,31.5185,31.5336,31.4508,31.5035,431500.0
2013-02-27 13:00:00,41.89,41.91,41.83,41.87,326300.0,31.511,31.5261,31.4659,31.496,326300.0
2013-02-27 13:10:00,41.87,41.94,41.86,41.91,338800.0,31.496,31.5486,31.4885,31.5261,338800.0
2013-02-27 13:20:00,41.9,41.93,41.86,41.9,178000.0,31.5185,31.5411,31.4885,31.5185,178000.0
2013-02-27 13:30:00,41.9,41.95,41.86,41.95,336400.0,31.5185,31.5562,31.4885,31.5562,336400.0
2013-02-27 13:40:00,41.95,41.96,41.84,41.84,262700.0,31.5562,31.5637,31.4734,31.4734,262700.0
2013-02-27 13:50:00,41.83,41.9,41.83,41.89,195800.0,31.4659,31.5185,31.4659,31.511,195800.0
2013-02-27 14:00:00,41.89,41.96,41.86,41.96,255000.0,31.511,31.5637,31.4885,31.5637,255000.0
2013-02-27 14:10:00,41.96,42.09,41.95,42.05,699900.0,31.5637,31.6615,31.5562,31.6314,699900.0
2013-02-27 14:20:00,42.05,42.21,42.04,42.15,712100.0,31.6314,31.7517,31.6239,31.7066,712100.0
2013-02-27 14:30:00,42.16,42.2,42.05,42.13,536900.0,31.7141,31.7442,31.6314,31.6916,536900.0
2013-02-27 14:40:00,42.12,42.23,42.07,42.23,448900.0,31.684,31.7668,31.6464,31.7668,448900.0
2013-02-27 14:50:00,42.23,42.23,42.15,42.19,317600.0,31.7668,31.7668,31.7066,31.7367,317600.0
2013-02-27 15:00:00,42.19,42.22,42.16,42.2,516900.0,31.7367,31.7593,31.7141,31.7442,516900.0
2013-02-27 15:10:00,42.2,42.3,42.19,42.27,579300.0,31.7442,31.8194,31.7367,31.7969,579300.0
2013-02-27 15:20:00,42.27,42.32,42.22,42.26,767800.0,31.7969,31.8345,31.7593,31.7893,767800.0
2013-02-27 15:30:00,42.26,42.33,42.24,42.29,992900.0,31.7893,31.842,31.7743,31.8119,992900.0
2013-02-27 15:40:00,42.29,42.34,42.24,42.27,1025300.0,31.8119,31.8495,31.7743,31.7969,1025300.0
2013-02-27 15:50:00,42.27,42.31,42.14,42.17,1853900.0,31.7969,31.827,31.6991,31.7216,1853900.0
2013-02-28 09:30:00,42.08,42.27,41.82,42.23,1351400.0,31.6539,31.7969,31.4584,31.7668,1351400.0
2013-02-28 09:40:00,42.22,42.37,42.12,42.24,746800.0,31.7593,31.8721,31.684,31.7743,746800.0
2013-02-28 09:50:00,42.24,42.28,41.75,41.95,1253100.0,31.7743,31.8044,31.4057,31.5562,1253100.0
2013-02-28 10:00:00,41.96,42.01,41.82,41.9,803300.0,31.5637,31.6013,31.4584,31.5185,803300.0
2013-02-28 10:10:00,41.9,42.09,41.87,42.03,560400.0,31.5185,31.6615,31.496,31.6163,560400.0
2013-02-28 10:20:00,42.02,42.16,42.0,42.02,692400.0,31.6088,31.7141,31.5938,31.6088,692400.0
2013-02-28 10:30:00,42.02,42.03,41.92,41.95,451100.0,31.6088,31.6163,31.5336,31.5562,451100.0
2013-02-28 10:40:00,41.95,41.96,41.87,41.87,581200.0,31.5562,31.5637,31.496,31.496,581200.0
2013-02-28 10:50:00,41.87,41.99,41.87,41.96,448700.0,31.496,31.5862,31.496,31.5637,448700.0
2013-02-28 11:00:00,41.96,42.14,41.91,42.09,484700.0,31.5637,31.6991,31.5261,31.6615,484700.0
2013-02-28 11:10:00,42.09,42.09,41.99,42.04,325600.0,31.6615,31.6615,31.5862,31.6239,325600.0
2013-02-28 11:20:00,42.03,42.08,42.0,42.04,289200.0,31.6163,31.6539,31.5938,31.6239,289200.0
2013-02-28 11:30:00,42.04,42.06,41.92,41.92,392800.0,31.6239,31.6389,31.5336,31.5336,392800.0
2013-02-28 11:40:00,41.93,42.05,41.93,42.03,331900.0,31.5411,31.6314,31.5411,31.6163,331900.0
2013-02-28 11:50:00,42.03,42.12,42.01,42.1,414200.0,31.6163,31.684,31.6013,31.669,414200.0
2013-02-28 12:00:00,42.1,42.15,42.09,42.15,539800.0,31.669,31.7066,31.6615,31.7066,539800.0
2013-02-28 12:10:00,42.14,42.17,42.07,42.15,332500.0,31.6991,31.7216,31.6464,31.7066,332500.0
2013-02-28 12:20:00,42.15,42.21,42.13,42.21,272600.0,31.7066,31.7517,31.6916,31.7517,272600.0
2013-02-28 12:30:00,42.21,42.24,42.16,42.18,404200.0,31.7517,31.7743,31.7141,31.7292,404200.0
2013-02-28 12:40:00,42.18,42.23,42.17,42.22,334200.0,31.7292,31.7668,31.7216,31.7593,334200.0
2013-02-28 12:50:00,42.22,42.25,42.21,42.23,421500.0,31.7593,31.7818,31.7517,31.7668,421500.0
2013-02-28 13:00:00,42.22,42.27,42.21,42.27,376700.0,31.7593,31.7969,31.7517,31.7969,376700.0
2013-02-28 13:10:00,42.26,42.3,42.23,42.29,371900.0,31.7893,31.8194,31.7668,31.8119,371900.0
2013-02-28 13:20:00,42.29,42.37,42.26,42.35,1255200.0,31.8119,31.8721,31.7893,31.857,1255200.0
2013-02-28 13:30:00,42.34,42.4,42.31,42.37,579000.0,31.8495,31.8947,31.827,31.8721,579000.0
2013-02-28 13:40:00,42.37,42.39,42.32,42.38,306200.0,31.8721,31.8871,31.8345,31.8796,306200.0
2013-02-28 13:50:00,42.38,42.44,42.36,42.43,436000.0,31.8796,31.9247,31.8646,31.9172,436000.0
2013-02-28 14:00:00,42.42,42.46,42.42,42.46,279900.0,31.9097,31.9398,31.9097,31.9398,279900.0
2013-02-28 14:10:00,42.46,42.6,42.46,42.57,700900.0,31.9398,32.0451,31.9398,32.0225,700900.0
2013-02-28 14:20:00,42.57,42.68,42.57,42.64,886500.0,32.0225,32.1053,32.0225,32.0752,886500.0
2013-02-28 14:30:00,42.64,42.69,42.54,42.54,795900.0,32.0752,32.1128,32.0,32.0,795900.0
2013-02-28 14:40:00,42.54,42.54,42.44,42.45,505100.0,32.0,32.0,31.9247,31.9323,505100.0
2013-02-28 14:50:00,42.46,42.46,42.36,42.38,670300.0,31.9398,31.9398,31.8646,31.8796,670300.0
2013-02-28 15:00:00,42.38,42.42,42.31,42.41,532800.0,31.8796,31.9097,31.827,31.9022,532800.0
2013-02-28 15:10:00,42.42,42.43,42.3,42.34,716100.0,31.9097,31.9172,31.8194,31.8495,716100.0
2013-02-28 15:20:00,42.34,42.46,42.34,42.43,500900.0,31.8495,31.9398,31.8495,31.9172,500900.0
2013-02-28 15:30:00,42.42,42.46,42.39,42.45,618300.0,31.9097,31.9398,31.8871,31.9323,618300.0
2013-02-28 15:40:00,42.44,42.45,42.36,42.4,984100.0,31.9247,31.9323,31.8646,31.8947,984100.0
2013-02-28 15:50:00,42.4,42.41,41.97,41.98,3974000.0,31.8947,31.9022,31.5712,31.5787,3974000.0
2013-03-01 09:30:00,41.6,41.63,41.03,41.05,1802500.0,31.2929,31.3154,30.8641,30.8791,1802500.0
2013-03-01 09:40:00,41.05,41.27,41.02,41.22,1491000.0,30.8791,31.0446,30.8566,31.007,1491000.0
2013-03-01 09:50:00,41.21,41.41,41.18,41.39,914500.0,30.9995,31.1499,30.9769,31.1349,914500.0
2013-03-01 10:00:00,41.4,41.75,41.38,41.63,1764300.0,31.1424,31.4057,31.1274,31.3154,1764300.0
2013-03-01 10:10:00,41.63,41.67,41.52,41.65,1025500.0,31.3154,31.3455,31.2327,31.3305,1025500.0
2013-03-01 10:20:00,41.64,41.95,41.52,41.94,1355000.0,31.323,31.5562,31.2327,31.5486,1355000.0
2013-03-01 10:30:00,41.95,42.28,41.94,42.16,1819900.0,31.5562,31.8044,31.5486,31.7141,1819900.0
2013-03-01 10:40:00,42.17,42.38,42.1,42.32,1414500.0,31.7216,31.8796,31.669,31.8345,1414500.0
2013-03-01 10:50:00,42.33,42.52,42.28,42.37,1235400.0,31.842,31.9849,31.8044,31.8721,1235400.0
2013-03-01 11:00:00,42.37,42.5,42.27,42.48,1435100.0,31.8721,31.9699,31.7969,31.9548,1435100.0
2013-03-01 11:10:00,42.47,42.47,42.25,42.34,1041700.0,31.9473,31.9473,31.7818,31.8495,1041700.0
2013-03-01 11:20:00,42.34,42.4,42.17,42.2,665700.0,31.8495,31.8947,31.7216,31.7442,665700.0
2013-03-01 11:30:00,42.19,42.27,42.12,42.12,551100.0,31.7367,31.7969,31.684,31.684,551100.0
2013-03-01 11:40:00,42.13,42.14,41.87,41.99,1098800.0,31.6916,31.6991,31.496,31.5862,1098800.0
2013-03-01 11:50:00,41.98,42.17,41.96,42.14,565200.0,31.5787,31.7216,31.5637,31.6991,565200.0
2013-03-01 12:00:00,42.13,42.27,42.13,42.27,445400.0,31.6916,31.7969,31.6916,31.7969,445400.0
2013-03-01 12:10:00,42.27,42.33,42.16,42.28,461200.0,31.7969,31.842,31.7141,31.8044,461200.0
2013-03-01 12:20:00,42.28,42.3,42.14,42.15,493200.0,31.8044,31.8194,31.6991,31.7066,493200.0
2013-03-01 12:30:00,42.15,42.25,42.13,42.25,366200.0,31.7066,31.7818,31.6916,31.7818,366200.0
2013-03-01 12:40:00,42.25,42.26,42.1,42.15,354500.0,31.7818,31.7893,31.669,31.7066,354500.0
2013-03-01 12:50:00,42.15,42.28,42.14,42.21,332300.0,31.7066,31.8044,31.6991,31.7517,332300.0
2013-03-01 13:00:00,42.21,42.29,42.15,42.18,243600.0,31.7517,31.8119,31.7066,31.7292,243600.0
2013-03-01 13:10:00,42.18,42.26,42.16,42.19,231300.0,31.7292,31.7893,31.7141,31.7367,231300.0
2013-03-01 13:20:00,42.19,42.25,42.14,42.22,234300.0,31.7367,31.7818,31.6991,31.7593,234300.0
2013-03-01 13:30:00,42.22,42.24,42.06,42.15,377100.0,31.7593,31.7743,31.6389,31.7066,377100.0
2013-03-01 13:40:00,42.15,42.17,42.02,42.03,220900.0,31.7066,31.7216,31.6088,31.6163,220900.0
2013-03-01 13:50:00,42.04,42.13,42.0,42.12,215800.0,31.6239,31.6916,31.5938,31.684,215800.0
2013-03-01 14:00:00,42.11,42.19,42.1,42.12,245000.0,31.6765,31.7367,31.669,31.684,245000.0
2013-03-01 14:10:00,42.12,42.2,42.09,42.2,213300.0,31.684,31.7442,31.6615,31.7442,213300.0
2013-03-01 14:20:00,42.19,42.24,42.06,42.1,272200.0,31.7367,31.7743,31.6389,31.669,272200.0
2013-03-01 14:30:00,42.1,42.14,42.05,42.05,247500.0,31.669,31.6991,31.6314,31.6314,247500.0
2013-03-01 14:40:00,42.06,42.09,41.98,42.0,460700.0,31.6389,31.6615,31.5787,31.5938,460700.0
2013-03-01 14:50:00,41.99,42.1,41.98,42.09,300500.0,31.5862,31.669,31.5787,31.6615,300500.0
2013-03-01 15:00:00,42.1,42.2,42.07,42.19,440100.0,31.669,31.7442,31.6464,31.7367,440100.0
2013-03-01 15:10:00,42.19,42.21,42.13,42.14,316200.0,31.7367,31.7517,31.6916,31.6991,316200.0
2013-03-01 15:20:00,42.14,42.14,42.03,42.04,305900.0,31.6991,31.6991,31.6163,31.6239,305900.0
2013-03-01 15:30:00,42.05,42.1,42.02,42.08,373700.0,31.6314,31.669,31.6088,31.6539,373700.0
2013-03-01 15:40:00,42.08,42.15,42.0,42.15,781800.0,31.6539,31.7066,31.5938,31.7066,781800.0
2013-03-01 15:50:00,42.15,42.16,42.01,42.11,1472000.0,31.7066,31.7141,31.6013,31.6765,1472000.0
2013-03-04 09:30:00,41.99,42.49,41.97,42.34,1491600.0,31.5862,31.9624,31.5712,31.8495,1491600.0
2013-03-04 09:40:00,42.35,42.72,42.35,42.65,1608500.0,31.857,32.1354,31.857,32.0827,1608500.0
2013-03-04 09:50:00,42.65,42.7,42.49,42.51,1186200.0,32.0827,32.1203,31.9624,31.9774,1186200.0
2013-03-04 10:00:00,42.52,42.62,42.43,42.52,1004300.0,31.9849,32.0602,31.9172,31.9849,1004300.0
2013-03-04 10:10:00,42.52,42.54,42.22,42.25,1126100.0,31.9849,32.0,31.7593,31.7818,1126100.0
2013-03-04 10:20:00,42.26,42.3,42.12,42.18,942000.0,31.7893,31.8194,31.684,31.7292,942000.0
2013-03-04 10:30:00,42.19,42.3,42.15,42.28,631300.0,31.7367,31.8194,31.7066,31.8044,631300.0
2013-03-04 10:40:00,42.28,42.43,42.27,42.32,610200.0,31.8044,31.9172,31.7969,31.8345,610200.0
2013-03-04 10:50:00,42.33,42.38,42.21,42.27,342700.0,31.842,31.8796,31.7517,31.7969,342700.0
2013-03-04 11:00:00,42.28,42.32,42.21,42.23,580400.0,31.8044,31.8345,31.7517,31.7668,580400.0
2013-03-04 11:10:00,42.22,42.4,42.21,42.37,506300.0,31.7593,31.8947,31.7517,31.8721,506300.0
2013-03-04 11:20:00,42.37,42.38,42.27,42.3,480600.0,31.8721,31.8796,31.7969,31.8194,480600.0
2013-03-04 11:30:00,42.31,42.41,42.3,42.39,486400.0,31.827,31.9022,31.8194,31.8871,486400.0
2013-03-04 11:40:00,42.39,42.43,42.36,42.43,228800.0,31.8871,31.9172,31.8646,31.9172,228800.0
2013-03-04 11:50:00,42.43,42.49,42.42,42.44,233200.0,31.9172,31.9624,31.9097,31.9247,233200.0
2013-03-04 12:00:00,42.44,42.47,42.29,42.29,353200.0,31.9247,31.9473,31.8119,31.8119,353200.0
2013-03-04 12:10:00,42.3,42.36,42.27,42.27,293700.0,31.8194,31.8646,31.7969,31.7969,293700.0
2013-03-04 12:20:00,42.27,42.31,42.2,42.29,313200.0,31.7969,31.827,31.7442,31.8119,313200.0
2013-03-04 12:30:00,42.31,42.36,42.23,42.34,283000.0,31.827,31.8646,31.7668,31.8495,283000.0
2013-03-04 12:40:00,42.34,42.45,42.34,42.43,312300.0,31.8495,31.9323,31.8495,31.9172,312300.0
2013-03-04 12:50:00,42.44,42.45,42.39,42.43,196800.0,31.9247,31.9323,31.8871,31.9172,196800.0
2013-03-04 13:00:00,42.43,42.45,42.17,42.24,779700.0,31.9172,31.9323,31.7216,31.7743,779700.0
2013-03-04 13:10:00,42.23,42.38,42.23,42.33,346300.0,31.7668,31.8796,31.7668,31.842,346300.0
2013-03-04 13:20:00,42.33,42.39,42.32,42.36,295200.0,31.842,31.8871,31.8345,31.8646,295200.0
2013-03-04 13:30:00,42.39,42.39,42.27,42.34,342300.0,31.8871,31.8871,31.7969,31.8495,342300.0
2013-03-04 13:40:00,42.34,42.37,42.32,42.34,238600.0,31.8495,31.8721,31.8345,31.8495,238600.0
2013-03-04 13:50:00,42.34,42.46,42.34,42.45,381500.0,31.8495,31.9398,31.8495,31.9323,381500.0
2013-03-04 14:00:00,42.45,42.47,42.4,42.41,248000.0,31.9323,31.9473,31.8947,31.9022,248000.0
2013-03-04 14:10:00,42.41,42.49,42.37,42.46,317500.0,31.9022,31.9624,31.8721,31.9398,317500.0
2013-03-04 14:20:00,42.45,42.7,42.45,42.69,668500.0,31.9323,32.1203,31.9323,32.1128,668500.0
2013-03-04 14:30:00,42.69,42.72,42.61,42.7,589000.0,32.1128,32.1354,32.0526,32.1203,589000.0
2013-03-04 14:40:00,42.71,42.74,42.67,42.7,496300.0,32.1279,32.1504,32.0978,32.1203,496300.0
2013-03-04 14:50:00,42.7,42.76,42.64,42.73,654100.0,32.1203,32.1655,32.0752,32.1429,654100.0
2013-03-04 15:00:00,42.73,42.77,42.71,42.75,771500.0,32.1429,32.173,32.1279,32.1579,771500.0
2013-03-04 15:10:00,42.74,42.75,42.65,42.72,729600.0,32.1504,32.1579,32.0827,32.1354,729600.0
2013-03-04 15:20:00,42.73,42.78,42.71,42.75,463900.0,32.1429,32.1805,32.1279,32.1579,463900.0
2013-03-04 15:30:00,42.75,42.8,42.67,42.72,629200.0,32.1579,32.1956,32.0978,32.1354,629200.0
2013-03-04 15:40:00,42.72,42.79,42.68,42.78,717900.0,32.1354,32.188,32.1053,32.1805,717900.0
2013-03-04 15:50:00,42.79,42.94,42.74,42.94,2341200.0,32.188,32.3009,32.1504,32.3009,2341200.0
2013-03-05 09:30:00,43.41,43.63,43.21,43.54,2419600.0,32.6544,32.8199,32.504,32.7522,2419600.0
2013-03-05 09:40:00,43.54,43.68,43.3,43.41,1553400.0,32.7522,32.8575,32.5717,32.6544,1553400.0
2013-03-05 09:50:00,43.41,43.47,43.23,43.27,858700.0,32.6544,32.6995,32.519,32.5491,858700.0
2013-03-05 10:00:00,43.27,43.5,43.27,43.36,1230000.0,32.5491,32.7221,32.5491,32.6168,1230000.0
2013-03-05 10:10:00,43.36,43.48,43.22,43.44,1175900.0,32.6168,32.7071,32.5115,32.677,1175900.0
2013-03-05 10:20:00,43.45,43.49,43.32,43.39,629200.0,32.6845,32.7146,32.5867,32.6394,629200.0
2013-03-05 10:30:00,43.39,43.4,43.27,43.29,687000.0,32.6394,32.6469,32.5491,32.5641,687000.0
2013-03-05 10:40:00,43.29,43.47,43.28,43.46,719600.0,32.5641,32.6995,32.5566,32.692,719600.0
2013-03-05 10:50:00,43.46,43.47,43.29,43.29,646300.0,32.692,32.6995,32.5641,32.5641,646300.0
2013-03-05 11:00:00,43.29,43.3,43.1,43.27,1392400.0,32.5641,32.5717,32.4212,32.5491,1392400.0
2013-03-05 11:10:00,43.28,43.41,43.28,43.33,672300.0,32.5566,32.6544,32.5566,32.5942,672300.0
2013-03-05 11:20:00,43.33,43.52,43.31,43.37,1052000.0,32.5942,32.7372,32.5792,32.6243,1052000.0
2013-03-05 11:30:00,43.36,43.45,43.28,43.36,701200.0,32.6168,32.6845,32.5566,32.6168,701200.0
2013-03-05 11:40:00,43.35,43.47,43.31,43.45,1092900.0,32.6093,32.6995,32.5792,32.6845,1092900.0
2013-03-05 11:50:00,43.46,43.53,43.4,43.43,703700.0,32.692,32.7447,32.6469,32.6695,703700.0
2013-03-05 12:00:00,43.43,43.45,43.29,43.31,1257600.0,32.6695,32.6845,32.5641,32.5792,1257600.0
2013-03-05 12:10:00,43.3,43.41,43.26,43.3,856000.0,32.5717,32.6544,32.5416,32.5717,856000.0
2013-03-05 12:20:00,43.3,43.31,43.2,43.25,866100.0,32.5717,32.5792,32.4964,32.5341,866100.0
2013-03-05 12:30:00,43.25,43.39,43.24,43.38,1036200.0,32.5341,32.6394,32.5265,32.6318,1036200.0
2013-03-05 12:40:00,43.39,43.54,43.38,43.52,1316600.0,32.6394,32.7522,32.6318,32.7372,1316600.0
2013-03-05 12:50:00,43.52,43.57,43.5,43.55,848900.0,32.7372,32.7748,32.7221,32.7597,848900.0
2013-03-05 13:00:00,43.54,43.8,43.54,43.8,1603600.0,32.7522,32.9478,32.7522,32.9478,1603600.0
2013-03-05 13:10:00,43.79,44.0,43.76,43.91,1614500.0,32.9403,33.0982,32.9177,33.0305,1614500.0
2013-03-05 13:20:00,43.91,44.03,43.75,43.83,1740400.0,33.0305,33.1208,32.9102,32.9704,1740400.0
2013-03-05 13:30:00,43.83,43.93,43.76,43.79,841200.0,32.9704,33.0456,32.9177,32.9403,841200.0
2013-03-05 13:40:00,43.79,43.8,43.64,43.73,1047100.0,32.9403,32.9478,32.8274,32.8951,1047100.0
2013-03-05 13:50:00,43.72,43.87,43.7,43.87,677600.0,32.8876,33.0004,32.8726,33.0004,677600.0
2013-03-05 14:00:00,43.87,43.88,43.65,43.66,528100.0,33.0004,33.008,32.835,32.8425,528100.0
2013-03-05 14:10:00,43.67,43.72,43.63,43.71,539100.0,32.85,32.8876,32.8199,32.8801,539100.0
2013-03-05 14:20:00,43.71,43.72,43.5,43.55,679300.0,32.8801,32.8876,32.7221,32.7597,679300.0
2013-03-05 14:30:00,43.55,43.67,43.52,43.62,537200.0,32.7597,32.85,32.7372,32.8124,537200.0
2013-03-05 14:40:00,43.62,43.75,43.59,43.74,689100.0,32.8124,32.9102,32.7898,32.9027,689100.0
2013-03-05 14:50:00,43.74,43.75,43.64,43.65,607900.0,32.9027,32.9102,32.8274,32.835,607900.0
2013-03-05 15:00:00,43.64,43.68,43.55,43.61,592100.0,32.8274,32.8575,32.7597,32.8049,592100.0
2013-03-05 15:10:00,43.61,43.7,43.6,43.63,536200.0,32.8049,32.8726,32.7973,32.8199,536200.0
2013-03-05 15:20:00,43.62,43.64,43.55,43.58,777200.0,32.8124,32.8274,32.7597,32.7823,777200.0
2013-03-05 15:30:00,43.58,43.65,43.57,43.61,702300.0,32.7823,32.835,32.7748,32.8049,702300.0
2013-03-05 15:40:00,43.61,43.7,43.6,43.63,1534100.0,32.8049,32.8726,32.7973,32.8199,1534100.0
2013-03-05 15:50:00,43.62,43.63,43.51,43.59,2418400.0,32.8124,32.8199,32.7296,32.7898,2418400.0
2013-03-06 09:30:00,43.97,44.2,43.9,44.13,2556700.0,33.0757,33.2487,33.023,33.196,2556700.0
2013-03-06 09:40:00,44.13,44.19,44.02,44.15,1805500.0,33.196,33.2412,33.1133,33.2111,1805500.0
2013-03-06 09:50:00,44.15,44.22,44.07,44.15,1175200.0,33.2111,33.2637,33.1509,33.2111,1175200.0
2013-03-06 10:00:00,44.15,44.15,44.02,44.06,1185400.0,33.2111,33.2111,33.1133,33.1434,1185400.0
2013-03-06 10:10:00,44.07,44.2,44.05,44.13,1102000.0,33.1509,33.2487,33.1358,33.196,1102000.0
2013-03-06 10:20:00,44.13,44.24,44.1,44.15,1176300.0,33.196,33.2788,33.1735,33.2111,1176300.0
2013-03-06 10:30:00,44.15,44.16,43.99,44.01,1242100.0,33.2111,33.2186,33.0907,33.1058,1242100.0
2013-03-06 10:40:00,44.02,44.06,43.95,44.0,905300.0,33.1133,33.1434,33.0606,33.0982,905300.0
2013-03-06 10:50:00,44.0,44.04,43.97,44.02,824000.0,33.0982,33.1283,33.0757,33.1133,824000.0
2013-03-06 11:00:00,44.01,44.08,43.95,43.98,849200.0,33.1058,33.1584,33.0606,33.0832,849200.0
2013-03-06 11:10:00,43.98,44.04,43.97,44.03,505800.0,33.0832,33.1283,33.0757,33.1208,505800.0
2013-03-06 11:20:00,44.04,44.07,44.0,44.0,488900.0,33.1283,33.1509,33.0982,33.0982,488900.0
2013-03-06 11:30:00,44.01,44.12,44.0,44.11,619200.0,33.1058,33.1885,33.0982,33.181,619200.0
2013-03-06 11:40:00,44.11,44.12,44.04,44.11,362200.0,33.181,33.1885,33.1283,33.181,362200.0
2013-03-06 11:50:00,44.11,44.13,44.04,44.06,348600.0,33.181,33.196,33.1283,33.1434,348600.0
2013-03-06 12:00:00,44.06,44.08,44.03,44.03,651900.0,33.1434,33.1584,33.1208,33.1208,651900.0
2013-03-06 12:10:00,44.03,44.12,44.03,44.12,474700.0,33.1208,33.1885,33.1208,33.1885,474700.0
2013-03-06 12:20:00,44.13,44.15,44.1,44.11,327600.0,33.196,33.2111,33.1735,33.181,327600.0
2013-03-06 12:30:00,44.11,44.16,44.1,44.15,768200.0,33.181,33.2186,33.1735,33.2111,768200.0
2013-03-06 12:40:00,44.15,44.23,44.14,44.22,546200.0,33.2111,33.2712,33.2035,33.2637,546200.0
2013-03-06 12:50:00,44.22,44.25,44.18,44.19,409500.0,33.2637,33.2863,33.2336,33.2412,409500.0
2013-03-06 13:00:00,44.19,44.26,44.18,44.24,554100.0,33.2412,33.2938,33.2336,33.2788,554100.0
2013-03-06 13:10:00,44.24,44.38,44.21,44.35,921600.0,33.2788,33.3841,33.2562,33.3615,921600.0
2013-03-06 13:20:00,44.36,44.37,44.23,44.28,394000.0,33.369,33.3766,33.2712,33.3089,394000.0
2013-03-06 13:30:00,44.28,44.31,44.24,44.3,341000.0,33.3089,33.3314,33.2788,33.3239,341000.0
2013-03-06 13:40:00,44.31,44.4,44.3,44.35,484800.0,33.3314,33.3991,33.3239,33.3615,484800.0
2013-03-06 13:50:00,44.35,44.37,44.29,44.33,385100.0,33.3615,33.3766,33.3164,33.3465,385100.0
2013-03-06 14:00:00,44.36,44.45,44.35,44.44,849100.0,33.369,33.4367,33.3615,33.4292,849100.0
2013-03-06 14:10:00,44.44,44.45,44.37,44.43,512000.0,33.4292,33.4367,33.3766,33.4217,512000.0
2013-03-06 14:20:00,44.44,44.57,44.42,44.52,1230200.0,33.4292,33.527,33.4142,33.4894,1230200.0
2013-03-06 14:30:00,44.51,44.6,44.5,44.57,638500.0,33.4819,33.5496,33.4743,33.527,638500.0
2013-03-06 14:40:00,44.57,44.75,44.57,44.74,1178300.0,33.527,33.6624,33.527,33.6549,1178300.0
2013-03-06 14:50:00,44.74,44.75,44.67,44.72,583900.0,33.6549,33.6624,33.6022,33.6398,583900.0
2013-03-06 15:00:00,44.72,44.72,44.6,44.65,800100.0,33.6398,33.6398,33.5496,33.5872,800100.0
2013-03-06 15:10:00,44.64,44.69,44.55,44.58,688400.0,33.5797,33.6173,33.512,33.5345,688400.0
2013-03-06 15:20:00,44.58,44.63,44.5,44.55,709800.0,33.5345,33.5721,33.4743,33.512,709800.0
2013-03-06 15:30:00,44.56,44.56,44.47,44.51,957800.0,33.5195,33.5195,33.4518,33.4819,957800.0
2013-03-06 15:40:00,44.5,44.6,44.46,44.59,1736700.0,33.4743,33.5496,33.4443,33.542,1736700.0
2013-03-06 15:50:00,44.58,44.65,44.56,44.59,1927300.0,33.5345,33.5872,33.5195,33.542,1927300.0
2013-03-07 09:30:00,44.56,44.79,44.47,44.5,2415700.0,33.5195,33.6925,33.4518,33.4743,2415700.0
2013-03-07 09:40:00,44.51,44.74,44.45,44.66,1486500.0,33.4819,33.6549,33.4367,33.5947,1486500.0
2013-03-07 09:50:00,44.66,44.9,44.55,44.86,1583000.0,33.5947,33.7752,33.512,33.7452,1583000.0
2013-03-07 10:00:00,44.86,44.87,44.67,44.78,1249600.0,33.7452,33.7527,33.6022,33.685,1249600.0
2013-03-07 10:10:00,44.78,44.91,44.76,44.9,1051700.0,33.685,33.7828,33.6699,33.7752,1051700.0
2013-03-07 10:20:00,44.9,44.95,44.82,44.84,840400.0,33.7752,33.8129,33.7151,33.7301,840400.0
2013-03-07 10:30:00,44.83,44.97,44.83,44.86,818800.0,33.7226,33.8279,33.7226,33.7452,818800.0
2013-03-07 10:40:00,44.85,44.91,44.78,44.85,901500.0,33.7376,33.7828,33.685,33.7376,901500.0
2013-03-07 10:50:00,44.85,44.85,44.62,44.66,738900.0,33.7376,33.7376,33.5646,33.5947,738900.0
2013-03-07 11:00:00,44.67,44.75,44.65,44.72,533000.0,33.6022,33.6624,33.5872,33.6398,533000.0
2013-03-07 11:10:00,44.71,44.76,44.63,44.66,607500.0,33.6323,33.6699,33.5721,33.5947,607500.0
2013-03-07 11:20:00,44.66,44.67,44.47,44.5,1748900.0,33.5947,33.6022,33.4518,33.4743,1748900.0
2013-03-07 11:30:00,44.49,44.6,44.49,44.54,584500.0,33.4668,33.5496,33.4668,33.5044,584500.0
2013-03-07 11:40:00,44.54,44.62,44.51,44.51,530000.0,33.5044,33.5646,33.4819,33.4819,530000.0
2013-03-07 11:50:00,44.51,44.66,44.49,44.61,923700.0,33.4819,33.5947,33.4668,33.5571,923700.0
2013-03-07 12:00:00,44.6,44.74,44.6,44.73,585200.0,33.5496,33.6549,33.5496,33.6474,585200.0
2013-03-07 12:10:00,44.73,44.75,44.7,44.75,250900.0,33.6474,33.6624,33.6248,33.6624,250900.0
2013-03-07 12:20:00,44.75,44.83,44.71,44.79,410600.0,33.6624,33.7226,33.6323,33.6925,410600.0
2013-03-07 12:30:00,44.79,44.83,44.72,44.73,338800.0,33.6925,33.7226,33.6398,33.6474,338800.0
2013-03-07 12:40:00,44.74,44.8,44.7,44.79,290300.0,33.6549,33.7,33.6248,33.6925,290300.0
2013-03-07 12:50:00,44.79,44.84,44.77,44.77,265700.0,33.6925,33.7301,33.6775,33.6775,265700.0
2013-03-07 13:00:00,44.78,44.8,44.73,44.76,229200.0,33.685,33.7,33.6474,33.6699,229200.0
2013-03-07 13:10:00,44.76,44.81,44.75,44.77,252800.0,33.6699,33.7075,33.6624,33.6775,252800.0
2013-03-07 13:20:00,44.77,44.8,44.74,44.79,211700.0,33.6775,33.7,33.6549,33.6925,211700.0
2013-03-07 13:30:00,44.79,44.8,44.69,44.71,456600.0,33.6925,33.7,33.6173,33.6323,456600.0
2013-03-07 13:40:00,44.71,44.76,44.69,44.7,364800.0,33.6323,33.6699,33.6173,33.6248,364800.0
2013-03-07 13:50:00,44.69,44.74,44.66,44.67,284700.0,33.6173,33.6549,33.5947,33.6022,284700.0
2013-03-07 14:00:00,44.67,44.67,44.59,44.62,548900.0,33.6022,33.6022,33.542,33.5646,548900.0
2013-03-07 14:10:00,44.62,44.7,44.6,44.69,443300.0,33.5646,33.6248,33.5496,33.6173,443300.0
2013-03-07 14:20:00,44.7,44.74,44.63,44.69,580500.0,33.6248,33.6549,33.5721,33.6173,580500.0
2013-03-07 14:30:00,44.69,44.78,44.69,44.75,317400.0,33.6173,33.685,33.6173,33.6624,317400.0
2013-03-07 14:40:00,44.75,44.8,44.66,44.79,454100.0,33.6624,33.7,33.5947,33.6925,454100.0
2013-03-07 14:50:00,44.79,44.81,44.76,44.78,367300.0,33.6925,33.7075,33.6699,33.685,367300.0
2013-03-07 15:00:00,44.78,44.85,44.77,44.84,520800.0,33.685,33.7376,33.6775,33.7301,520800.0
2013-03-07 15:10:00,44.84,44.89,44.81,44.86,600600.0,33.7301,33.7677,33.7075,33.7452,600600.0
2013-03-07 15:20:00,44.86,44.9,44.81,44.87,504800.0,33.7452,33.7752,33.7075,33.7527,504800.0
2013-03-07 15:30:00,44.86,44.98,44.85,44.98,910800.0,33.7452,33.8354,33.7376,33.8354,910800.0
2013-03-07 15:40:00,44.98,45.13,44.9,45.13,3138900.0,33.8354,33.9483,33.7752,33.9483,3138900.0
2013-03-07 15:50:00,45.13,45.13,44.93,45.01,3052500.0,33.9483,33.9483,33.7978,33.858,3052500.0
2013-03-08 09:30:00,45.98,46.2,45.82,45.88,6914700.0,34.5877,34.7531,34.4673,34.5124,6914700.0
2013-03-08 09:40:00,45.89,45.93,45.67,45.69,3684700.0,34.52,34.55,34.3545,34.3695,3684700.0
2013-03-08 09:50:00,45.69,45.98,45.62,45.91,2438000.0,34.3695,34.5877,34.3168,34.535,2438000.0
2013-03-08 10:00:00,45.92,45.94,45.67,45.69,1777300.0,34.5425,34.5576,34.3545,34.3695,1777300.0
2013-03-08 10:10:00,45.7,45.71,45.37,45.66,2815300.0,34.377,34.3845,34.1288,34.3469,2815300.0
2013-03-08 10:20:00,45.66,45.89,45.59,45.84,1759300.0,34.3469,34.52,34.2943,34.4823,1759300.0
2013-03-08 10:30:00,45.84,46.0,45.76,45.99,1445100.0,34.4823,34.6027,34.4222,34.5952,1445100.0
2013-03-08 10:40:00,46.0,46.01,45.78,45.82,1735500.0,34.6027,34.6102,34.4372,34.4673,1735500.0
2013-03-08 10:50:00,45.8,45.93,45.75,45.88,894200.0,34.4523,34.55,34.4146,34.5124,894200.0
2013-03-08 11:00:00,45.88,46.0,45.79,45.97,1221100.0,34.5124,34.6027,34.4447,34.5801,1221100.0
2013-03-08 11:10:00,45.97,46.01,45.87,45.93,903200.0,34.5801,34.6102,34.5049,34.55,903200.0
2013-03-08 11:20:00,45.94,45.99,45.9,45.9,886700.0,34.5576,34.5952,34.5275,34.5275,886700.0
2013-03-08 11:30:00,45.91,45.96,45.89,45.91,1540500.0,34.535,34.5726,34.52,34.535,1540500.0
2013-03-08 11:40:00,45.91,45.99,45.84,45.98,1439400.0,34.535,34.5952,34.4823,34.5877,1439400.0
2013-03-08 11:50:00,45.96,46.07,45.96,46.05,1078900.0,34.5726,34.6554,34.5726,34.6403,1078900.0
2013-03-08 12:00:00,46.04,46.09,45.99,46.08,795600.0,34.6328,34.6704,34.5952,34.6629,795600.0
2013-03-08 12:10:00,46.07,46.09,45.93,45.94,1182500.0,34.6554,34.6704,34.55,34.5576,1182500.0
2013-03-08 12:20:00,45.94,45.99,45.93,45.97,732200.0,34.5576,34.5952,34.55,34.5801,732200.0
2013-03-08 12:30:00,45.98,46.0,45.92,45.96,605300.0,34.5877,34.6027,34.5425,34.5726,605300.0
2013-03-08 12:40:00,45.97,46.0,45.92,46.0,854400.0,34.5801,34.6027,34.5425,34.6027,854400.0
2013-03-08 12:50:00,45.98,46.04,45.97,46.04,398600.0,34.5877,34.6328,34.5801,34.6328,398600.0
2013-03-08 13:00:00,46.03,46.05,45.99,46.03,400200.0,34.6253,34.6403,34.5952,34.6253,400200.0
2013-03-08 13:10:00,46.03,46.15,46.02,46.06,982500.0,34.6253,34.7155,34.6177,34.6478,982500.0
2013-03-08 13:20:00,46.06,46.18,46.05,46.07,586200.0,34.6478,34.7381,34.6403,34.6554,586200.0
2013-03-08 13:30:00,46.08,46.13,46.01,46.13,573400.0,34.6629,34.7005,34.6102,34.7005,573400.0
2013-03-08 13:40:00,46.13,46.19,46.1,46.19,541500.0,34.7005,34.7456,34.6779,34.7456,541500.0
2013-03-08 13:50:00,46.17,46.25,46.12,46.22,1029700.0,34.7306,34.7908,34.693,34.7682,1029700.0
2013-03-08 14:00:00,46.23,46.28,46.22,46.26,731600.0,34.7757,34.8133,34.7682,34.7983,731600.0
2013-03-08 14:10:00,46.27,46.28,46.12,46.22,895700.0,34.8058,34.8133,34.693,34.7682,895700.0
2013-03-08 14:20:00,46.23,46.29,46.21,46.27,719900.0,34.7757,34.8208,34.7607,34.8058,719900.0
2013-03-08 14:30:00,46.26,46.36,46.24,46.35,877600.0,34.7983,34.8735,34.7832,34.866,877600.0
2013-03-08 14:40:00,46.35,46.39,46.27,46.31,871500.0,34.866,34.8961,34.8058,34.8359,871500.0
2013-03-08 14:50:00,46.32,46.39,46.32,46.39,827600.0,34.8434,34.8961,34.8434,34.8961,827600.0
2013-03-08 15:00:00,46.38,46.49,46.38,46.41,1169900.0,34.8885,34.9713,34.8885,34.9111,1169900.0
2013-03-08 15:10:00,46.41,46.53,46.39,46.5,1426400.0,34.9111,35.0014,34.8961,34.9788,1426400.0
2013-03-08 15:20:00,46.51,46.53,46.45,46.47,1308700.0,34.9863,35.0014,34.9412,34.9562,1308700.0
2013-03-08 15:30:00,46.46,46.55,46.42,46.55,1554900.0,34.9487,35.0164,34.9186,35.0164,1554900.0
2013-03-08 15:40:00,46.54,46.69,46.53,46.63,3131400.0,35.0089,35.1217,35.0014,35.0766,3131400.0
2013-03-08 15:50:00,46.62,46.7,46.55,46.67,4551000.0,35.0691,35.1293,35.0164,35.1067,4551000.0
2013-03-11 09:30:00,46.81,46.83,46.41,46.49,3333500.0,35.212,35.2271,34.9111,34.9713,3333500.0
2013-03-11 09:40:00,46.49,46.8,46.4,46.7,2056700.0,34.9713,35.2045,34.9036,35.1293,2056700.0
2013-03-11 09:50:00,46.69,46.88,46.68,46.81,1460000.0,35.1217,35.2647,35.1142,35.212,1460000.0
2013-03-11 10:00:00,46.81,46.85,46.7,46.73,987800.0,35.212,35.2421,35.1293,35.1518,987800.0
2013-03-11 10:10:00,46.73,46.75,46.6,46.63,901300.0,35.1518,35.1669,35.054,35.0766,901300.0
2013-03-11 10:20:00,46.63,46.65,46.52,46.54,658000.0,35.0766,35.0916,34.9939,35.0089,658000.0
2013-03-11 10:30:00,46.55,46.64,46.54,46.61,640500.0,35.0164,35.0841,35.0089,35.0616,640500.0
2013-03-11 10:40:00,46.61,46.83,46.61,46.82,1046100.0,35.0616,35.2271,35.0616,35.2195,1046100.0
2013-03-11 10:50:00,46.83,46.85,46.71,46.75,917800.0,35.2271,35.2421,35.1368,35.1669,917800.0
2013-03-11 11:00:00,46.74,46.84,46.72,46.78,570300.0,35.1593,35.2346,35.1443,35.1894,570300.0
2013-03-11 11:10:00,46.78,46.95,46.78,46.9,890800.0,35.1894,35.3173,35.1894,35.2797,890800.0
2013-03-11 11:20:00,46.9,46.93,46.82,46.83,735000.0,35.2797,35.3023,35.2195,35.2271,735000.0
2013-03-11 11:30:00,46.83,46.84,46.77,46.82,495900.0,35.2271,35.2346,35.1819,35.2195,495900.0
2013-03-11 11:40:00,46.81,46.83,46.73,46.76,545400.0,35.212,35.2271,35.1518,35.1744,545400.0
2013-03-11 11:50:00,46.76,46.81,46.75,46.8,536500.0,35.1744,35.212,35.1669,35.2045,536500.0
2013-03-11 12:00:00,46.8,46.84,46.72,46.73,792400.0,35.2045,35.2346,35.1443,35.1518,792400.0
2013-03-11 12:10:00,46.73,46.82,46.72,46.82,391700.0,35.1518,35.2195,35.1443,35.2195,391700.0
2013-03-11 12:20:00,46.82,47.02,46.8,47.01,1420500.0,35.2195,35.37,35.2045,35.3625,1420500.0
2013-03-11 12:30:00,47.01,47.12,46.99,47.11,1075400.0,35.3625,35.4452,35.3474,35.4377,1075400.0
2013-03-11 12:40:00,47.1,47.16,47.04,47.05,735800.0,35.4302,35.4753,35.385,35.3925,735800.0
2013-03-11 12:50:00,47.05,47.2,47.02,47.2,720800.0,35.3925,35.5054,35.37,35.5054,720800.0
2013-03-11 13:00:00,47.19,47.24,47.17,47.22,673400.0,35.4979,35.5355,35.4828,35.5204,673400.0
2013-03-11 13:10:00,47.21,47.32,47.21,47.31,1197700.0,35.5129,35.5956,35.5129,35.5881,1197700.0
2013-03-11 13:20:00,47.31,47.38,47.3,47.35,796000.0,35.5881,35.6408,35.5806,35.6182,796000.0
2013-03-11 13:30:00,47.34,47.39,47.32,47.36,1023900.0,35.6107,35.6483,35.5956,35.6257,1023900.0
2013-03-11 13:40:00,47.36,47.39,47.35,47.39,630400.0,35.6257,35.6483,35.6182,35.6483,630400.0
2013-03-11 13:50:00,47.38,47.57,47.33,47.57,2150800.0,35.6408,35.7837,35.6032,35.7837,2150800.0
2013-03-11 14:00:00,47.57,47.79,47.51,47.79,2171100.0,35.7837,35.9492,35.7386,35.9492,2171100.0
2013-03-11 14:10:00,47.79,47.84,47.62,47.78,1906700.0,35.9492,35.9868,35.8213,35.9417,1906700.0
2013-03-11 14:20:00,47.78,47.92,47.78,47.8,1723800.0,35.9417,36.047,35.9417,35.9567,1723800.0
2013-03-11 14:30:00,47.8,47.81,47.64,47.72,1864400.0,35.9567,35.9642,35.8364,35.8965,1864400.0
2013-03-11 14:40:00,47.72,47.75,47.66,47.69,1318400.0,35.8965,35.9191,35.8514,35.874,1318400.0
2013-03-11 14:50:00,47.69,47.85,47.69,47.83,1067400.0,35.874,35.9943,35.874,35.9793,1067400.0
2013-03-11 15:00:00,47.82,47.83,47.65,47.7,1477900.0,35.9718,35.9793,35.8439,35.8815,1477900.0
2013-03-11 15:10:00,47.7,47.7,47.5,47.53,1642300.0,35.8815,35.8815,35.731,35.7536,1642300.0
2013-03-11 15:20:00,47.52,47.59,47.49,47.49,1189600.0,35.7461,35.7987,35.7235,35.7235,1189600.0
2013-03-11 15:30:00,47.5,47.56,47.38,47.39,1329400.0,35.731,35.7762,35.6408,35.6483,1329400.0
2013-03-11 15:40:00,47.39,47.63,47.38,47.63,2084100.0,35.6483,35.8288,35.6408,35.8288,2084100.0
2013-03-11 15:50:00,47.63,47.74,47.58,47.6,4024000.0,35.8288,35.9116,35.7912,35.8063,4024000.0
2013-03-12 09:30:00,47.33,47.45,47.17,47.24,2040700.0,35.6032,35.6934,35.4828,35.5355,2040700.0
2013-03-12 09:40:00,47.24,47.28,47.02,47.15,2057700.0,35.5355,35.5656,35.37,35.4678,2057700.0
2013-03-12 09:50:00,47.15,47.22,47.09,47.21,900300.0,35.4678,35.5204,35.4226,35.5129,900300.0
2013-03-12 10:00:00,47.22,47.32,47.21,47.27,948000.0,35.5204,35.5956,35.5129,35.558,948000.0
2013-03-12 10:10:00,47.27,47.3,47.1,47.12,1191800.0,35.558,35.5806,35.4302,35.4452,1191800.0
2013-03-12 10:20:00,47.11,47.18,47.03,47.17,827700.0,35.4377,35.4903,35.3775,35.4828,827700.0
2013-03-12 10:30:00,47.17,47.17,46.81,46.87,1720100.0,35.4828,35.4828,35.212,35.2571,1720100.0
2013-03-12 10:40:00,46.87,47.0,46.85,46.9,813500.0,35.2571,35.3549,35.2421,35.2797,813500.0
2013-03-12 10:50:00,46.9,46.97,46.9,46.96,671700.0,35.2797,35.3324,35.2797,35.3248,671700.0
2013-03-12 11:00:00,46.96,46.97,46.63,46.66,1353700.0,35.3248,35.3324,35.0766,35.0992,1353700.0
2013-03-12 11:10:00,46.67,46.69,46.51,46.59,1643800.0,35.1067,35.1217,34.9863,35.0465,1643800.0
2013-03-12 11:20:00,46.59,46.62,46.41,46.42,1302200.0,35.0465,35.0691,34.9111,34.9186,1302200.0
2013-03-12 11:30:00,46.43,46.68,46.41,46.66,1003000.0,34.9262,35.1142,34.9111,35.0992,1003000.0
2013-03-12 11:40:00,46.66,46.66,46.54,46.6,609200.0,35.0992,35.0992,35.0089,35.054,609200.0
2013-03-12 11:50:00,46.59,46.74,46.56,46.7,702700.0,35.0465,35.1593,35.0239,35.1293,702700.0
2013-03-12 12:00:00,46.7,46.74,46.63,46.7,387800.0,35.1293,35.1593,35.0766,35.1293,387800.0
2013-03-12 12:10:00,46.71,46.72,46.66,46.7,394700.0,35.1368,35.1443,35.0992,35.1293,394700.0
2013-03-12 12:20:00,46.7,46.7,46.53,46.59,548500.0,35.1293,35.1293,35.0014,35.0465,548500.0
2013-03-12 12:30:00,46.59,46.72,46.58,46.71,301900.0,35.0465,35.1443,35.039,35.1368,301900.0
2013-03-12 12:40:00,46.71,46.8,46.67,46.79,403200.0,35.1368,35.2045,35.1067,35.197,403200.0
2013-03-12 12:50:00,46.78,46.86,46.78,46.84,490600.0,35.1894,35.2496,35.1894,35.2346,490600.0
2013-03-12 13:00:00,46.84,46.84,46.72,46.72,334300.0,35.2346,35.2346,35.1443,35.1443,334300.0
2013-03-12 13:10:00,46.72,46.77,46.69,46.76,537300.0,35.1443,35.1819,35.1217,35.1744,537300.0
2013-03-12 13:20:00,46.75,46.76,46.63,46.64,452600.0,35.1669,35.1744,35.0766,35.0841,452600.0
2013-03-12 13:30:00,46.65,46.73,46.64,46.71,320200.0,35.0916,35.1518,35.0841,35.1368,320200.0
2013-03-12 13:40:00,46.71,46.73,46.5,46.51,685500.0,35.1368,35.1518,34.9788,34.9863,685500.0
2013-03-12 13:50:00,46.51,46.58,46.43,46.45,668600.0,34.9863,35.039,34.9262,34.9412,668600.0
2013-03-12 14:00:00,46.45,46.5,46.43,46.43,566600.0,34.9412,34.9788,34.9262,34.9262,566600.0
2013-03-12 14:10:00,46.42,46.52,46.4,46.5,831700.0,34.9186,34.9939,34.9036,34.9788,831700.0
2013-03-12 14:20:00,46.5,46.6,46.49,46.54,627000.0,34.9788,35.054,34.9713,35.0089,627000.0
2013-03-12 14:30:00,46.54,46.57,46.5,46.55,383400.0,35.0089,35.0315,34.9788,35.0164,383400.0
2013-03-12 14:40:00,46.55,46.66,46.55,46.63,526300.0,35.0164,35.0992,35.0164,35.0766,526300.0
2013-03-12 14:50:00,46.63,46.68,46.63,46.64,395800.0,35.0766,35.1142,35.0766,35.0841,395800.0
2013-03-12 15:00:00,46.64,46.71,46.62,46.65,482000.0,35.0841,35.1368,35.0691,35.0916,482000.0
2013-03-12 15:10:00,46.65,46.99,46.65,46.95,1350900.0,35.0916,35.3474,35.0916,35.3173,1350900.0
2013-03-12 15:20:00,46.95,47.0,46.85,46.93,767600.0,35.3173,35.3549,35.2421,35.3023,767600.0
2013-03-12 15:30:00,46.94,46.99,46.9,46.98,483200.0,35.3098,35.3474,35.2797,35.3399,483200.0
2013-03-12 15:40:00,46.97,47.0,46.9,46.91,1029400.0,35.3324,35.3549,35.2797,35.2872,1029400.0
2013-03-12 15:50:00,46.91,46.97,46.84,46.95,2118300.0,35.2872,35.3324,35.2346,35.3173,2118300.0
2013-03-13 09:30:00,46.84,46.89,46.63,46.73,1812700.0,35.2346,35.2722,35.0766,35.1518,1812700.0
2013-03-13 09:40:00,46.73,46.73,46.4,46.48,1864200.0,35.1518,35.1518,34.9036,34.9638,1864200.0
2013-03-13 09:50:00,46.47,46.66,46.33,46.61,1543100.0,34.9562,35.0992,34.8509,35.0616,1543100.0
2013-03-13 10:00:00,46.62,46.64,46.45,46.45,643500.0,35.0691,35.0841,34.9412,34.9412,643500.0
2013-03-13 10:10:00,46.45,46.6,46.41,46.6,876400.0,34.9412,35.054,34.9111,35.054,876400.0
2013-03-13 10:20:00,46.6,46.6,46.53,46.57,663100.0,35.054,35.054,35.0014,35.0315,663100.0
2013-03-13 10:30:00,46.57,46.72,46.56,46.71,823700.0,35.0315,35.1443,35.0239,35.1368,823700.0
2013-03-13 10:40:00,46.71,46.72,46.61,46.62,537100.0,35.1368,35.1443,35.0616,35.0691,537100.0
2013-03-13 10:50:00,46.63,46.7,46.59,46.69,379200.0,35.0766,35.1293,35.0465,35.1217,379200.0
2013-03-13 11:00:00,46.7,46.71,46.57,46.61,495600.0,35.1293,35.1368,35.0315,35.0616,495600.0
2013-03-13 11:10:00,46.62,46.66,46.49,46.55,663100.0,35.0691,35.0992,34.9713,35.0164,663100.0
2013-03-13 11:20:00,46.55,46.55,46.4,46.47,441000.0,35.0164,35.0164,34.9036,34.9562,441000.0
2013-03-13 11:30:00,46.48,46.52,46.46,46.51,425500.0,34.9638,34.9939,34.9487,34.9863,425500.0
2013-03-13 11:40:00,46.51,46.55,46.48,46.49,438300.0,34.9863,35.0164,34.9638,34.9713,438300.0
2013-03-13 11:50:00,46.5,46.52,46.41,46.42,757600.0,34.9788,34.9939,34.9111,34.9186,757600.0
2013-03-13 12:00:00,46.42,46.51,46.4,46.48,446100.0,34.9186,34.9863,34.9036,34.9638,446100.0
2013-03-13 12:10:00,46.47,46.68,46.46,46.65,803600.0,34.9562,35.1142,34.9487,35.0916,803600.0
2013-03-13 12:20:00,46.65,46.71,46.63,46.69,626100.0,35.0916,35.1368,35.0766,35.1217,626100.0
2013-03-13 12:30:00,46.68,46.76,46.64,46.74,741900.0,35.1142,35.1744,35.0841,35.1593,741900.0
2013-03-13 12:40:00,46.74,46.75,46.58,46.66,780800.0,35.1593,35.1669,35.039,35.0992,780800.0
2013-03-13 12:50:00,46.66,46.69,46.58,46.59,288700.0,35.0992,35.1217,35.039,35.0465,288700.0
2013-03-13 13:00:00,46.6,46.66,46.57,46.64,283700.0,35.054,35.0992,35.0315,35.0841,283700.0
2013-03-13 13:10:00,46.64,46.7,46.62,46.68,235700.0,35.0841,35.1293,35.0691,35.1142,235700.0
2013-03-13 13:20:00,46.69,46.86,46.68,46.85,557000.0,35.1217,35.2496,35.1142,35.2421,557000.0
2013-03-13 13:30:00,46.85,46.86,46.78,46.8,360400.0,35.2421,35.2496,35.1894,35.2045,360400.0
2013-03-13 13:40:00,46.79,46.85,46.75,46.78,509600.0,35.197,35.2421,35.1669,35.1894,509600.0
2013-03-13 13:50:00,46.78,46.8,46.73,46.76,269900.0,35.1894,35.2045,35.1518,35.1744,269900.0
2013-03-13 14:00:00,46.76,46.92,46.72,46.88,506700.0,35.1744,35.2948,35.1443,35.2647,506700.0
2013-03-13 14:10:00,46.88,46.89,46.83,46.84,280400.0,35.2647,35.2722,35.2271,35.2346,280400.0
2013-03-13 14:20:00,46.84,46.87,46.75,46.84,494900.0,35.2346,35.2571,35.1669,35.2346,494900.0
2013-03-13 14:30:00,46.84,46.94,46.83,46.87,457900.0,35.2346,35.3098,35.2271,35.2571,457900.0
2013-03-13 14:40:00,46.86,46.9,46.85,46.85,551600.0,35.2496,35.2797,35.2421,35.2421,551600.0
2013-03-13 14:50:00,46.86,46.89,46.85,46.87,365900.0,35.2496,35.2722,35.2421,35.2571,365900.0
2013-03-13 15:00:00,46.87,46.9,46.8,46.82,745300.0,35.2571,35.2797,35.2045,35.2195,745300.0
2013-03-13 15:10:00,46.82,46.83,46.76,46.79,409500.0,35.2195,35.2271,35.1744,35.197,409500.0
2013-03-13 15:20:00,46.79,46.84,46.77,46.81,569900.0,35.197,35.2346,35.1819,35.212,569900.0
2013-03-13 15:30:00,46.81,46.93,46.8,46.9,771900.0,35.212,35.3023,35.2045,35.2797,771900.0
2013-03-13 15:40:00,46.89,46.96,46.83,46.96,766000.0,35.2722,35.3248,35.2271,35.3248,766000.0
2013-03-13 15:50:00,46.96,47.0,46.93,46.97,1904200.0,35.3248,35.3549,35.3023,35.3324,1904200.0
2013-03-14 09:30:00,47.06,47.29,47.05,47.21,1691600.0,35.4001,35.5731,35.3925,35.5129,1691600.0
2013-03-14 09:40:00,47.22,47.3,47.12,47.2,1143400.0,35.5204,35.5806,35.4452,35.5054,1143400.0
2013-03-14 09:50:00,47.2,47.39,47.19,47.32,993700.0,35.5054,35.6483,35.4979,35.5956,993700.0
2013-03-14 10:00:00,47.31,47.35,47.22,47.24,854600.0,35.5881,35.6182,35.5204,35.5355,854600.0
2013-03-14 10:10:00,47.25,47.36,47.22,47.27,1019500.0,35.543,35.6257,35.5204,35.558,1019500.0
2013-03-14 10:20:00,47.27,47.28,47.17,47.22,833000.0,35.558,35.5656,35.4828,35.5204,833000.0
2013-03-14 10:30:00,47.23,47.26,47.12,47.16,1242100.0,35.5279,35.5505,35.4452,35.4753,1242100.0
2013-03-14 10:40:00,47.15,47.3,47.15,47.29,554100.0,35.4678,35.5806,35.4678,35.5731,554100.0
2013-03-14 10:50:00,47.29,47.35,47.26,47.31,432800.0,35.5731,35.6182,35.5505,35.5881,432800.0
2013-03-14 11:00:00,47.3,47.44,47.3,47.44,875100.0,35.5806,35.6859,35.5806,35.6859,875100.0
2013-03-14 11:10:00,47.44,47.46,47.36,47.37,429500.0,35.6859,35.701,35.6257,35.6333,429500.0
2013-03-14 11:20:00,47.36,47.38,47.23,47.27,634700.0,35.6257,35.6408,35.5279,35.558,634700.0
2013-03-14 11:30:00,47.27,47.44,47.26,47.41,983800.0,35.558,35.6859,35.5505,35.6633,983800.0
2013-03-14 11:40:00,47.4,47.47,47.4,47.41,491600.0,35.6558,35.7085,35.6558,35.6633,491600.0
2013-03-14 11:50:00,47.41,47.47,47.41,47.46,483700.0,35.6633,35.7085,35.6633,35.701,483700.0
2013-03-14 12:00:00,47.46,47.58,47.45,47.53,776500.0,35.701,35.7912,35.6934,35.7536,776500.0
2013-03-14 12:10:00,47.53,47.56,47.46,47.52,446300.0,35.7536,35.7762,35.701,35.7461,446300.0
2013-03-14 12:20:00,47.53,47.54,47.45,47.51,430100.0,35.7536,35.7611,35.6934,35.7386,430100.0
2013-03-14 12:30:00,47.51,47.58,47.51,47.53,340800.0,35.7386,35.7912,35.7386,35.7536,340800.0
2013-03-14 12:40:00,47.54,47.54,47.41,47.43,374800.0,35.7611,35.7611,35.6633,35.6784,374800.0
2013-03-14 12:50:00,47.43,47.48,47.41,47.43,231100.0,35.6784,35.716,35.6633,35.6784,231100.0
2013-03-14 13:00:00,47.43,47.51,47.41,47.42,322100.0,35.6784,35.7386,35.6633,35.6709,322100.0
2013-03-14 13:10:00,47.41,47.47,47.37,47.47,370800.0,35.6633,35.7085,35.6333,35.7085,370800.0
2013-03-14 13:20:00,47.47,47.48,47.42,47.42,315600.0,35.7085,35.716,35.6709,35.6709,315600.0
2013-03-14 13:30:00,47.42,47.43,47.37,47.4,359800.0,35.6709,35.6784,35.6333,35.6558,359800.0
2013-03-14 13:40:00,47.39,47.42,47.37,47.41,228400.0,35.6483,35.6709,35.6333,35.6633,228400.0
2013-03-14 13:50:00,47.41,47.43,47.36,47.39,287300.0,35.6633,35.6784,35.6257,35.6483,287300.0
2013-03-14 14:00:00,47.38,47.49,47.38,47.48,296100.0,35.6408,35.7235,35.6408,35.716,296100.0
2013-03-14 14:10:00,47.48,47.53,47.47,47.5,444800.0,35.716,35.7536,35.7085,35.731,444800.0
2013-03-14 14:20:00,47.51,47.52,47.44,47.48,257600.0,35.7386,35.7461,35.6859,35.716,257600.0
2013-03-14 14:30:00,47.47,47.49,47.42,47.44,200800.0,35.7085,35.7235,35.6709,35.6859,200800.0
2013-03-14 14:40:00,47.45,47.52,47.44,47.46,300000.0,35.6934,35.7461,35.6859,35.701,300000.0
2013-03-14 14:50:00,47.46,47.54,47.45,47.53,288100.0,35.701,35.7611,35.6934,35.7536,288100.0
2013-03-14 15:00:00,47.54,47.55,47.47,47.54,349300.0,35.7611,35.7687,35.7085,35.7611,349300.0
2013-03-14 15:10:00,47.54,47.55,47.51,47.52,312100.0,35.7611,35.7687,35.7386,35.7461,312100.0
2013-03-14 15:20:00,47.53,47.57,47.45,47.47,657200.0,35.7536,35.7837,35.6934,35.7085,657200.0
2013-03-14 15:30:00,47.46,47.52,47.45,47.5,470700.0,35.701,35.7461,35.6934,35.731,470700.0
2013-03-14 15:40:00,47.5,47.6,47.49,47.55,1181600.0,35.731,35.8063,35.7235,35.7687,1181600.0
2013-03-14 15:50:00,47.55,47.57,47.42,47.46,1727000.0,35.7687,35.7837,35.6709,35.701,1727000.0
2013-03-15 09:30:00,47.51,47.57,46.92,47.11,6850400.0,35.7386,35.7837,35.2948,35.4377,6850400.0
2013-03-15 09:40:00,47.11,47.38,47.1,47.37,1458200.0,35.4377,35.6408,35.4302,35.6333,1458200.0
2013-03-15 09:50:00,47.37,47.44,47.13,47.18,1100000.0,35.6333,35.6859,35.4527,35.4903,1100000.0
2013-03-15 10:00:00,47.18,47.29,47.11,47.2,1163600.0,35.4903,35.5731,35.4377,35.5054,1163600.0
2013-03-15 10:10:00,47.19,47.32,47.15,47.27,1094300.0,35.4979,35.5956,35.4678,35.558,1094300.0
2013-03-15 10:20:00,47.27,47.43,47.24,47.24,841000.0,35.558,35.6784,35.5355,35.5355,841000.0
2013-03-15 10:30:00,47.24,47.32,47.22,47.29,507200.0,35.5355,35.5956,35.5204,35.5731,507200.0
2013-03-15 10:40:00,47.28,47.35,47.25,47.32,465900.0,35.5656,35.6182,35.543,35.5956,465900.0
2013-03-15 10:50:00,47.32,47.35,47.23,47.27,472200.0,35.5956,35.6182,35.5279,35.558,472200.0
2013-03-15 11:00:00,47.28,47.35,47.25,47.28,661700.0,35.5656,35.6182,35.543,35.5656,661700.0
2013-03-15 11:10:00,47.28,47.32,47.22,47.29,558600.0,35.5656,35.5956,35.5204,35.5731,558600.0
2013-03-15 11:20:00,47.29,47.31,47.21,47.21,548100.0,35.5731,35.5881,35.5129,35.5129,548100.0
2013-03-15 11:30:00,47.22,47.28,47.18,47.21,509300.0,35.5204,35.5656,35.4903,35.5129,509300.0
2013-03-15 11:40:00,47.21,47.32,47.21,47.3,475200.0,35.5129,35.5956,35.5129,35.5806,475200.0
2013-03-15 11:50:00,47.3,47.4,47.29,47.38,498400.0,35.5806,35.6558,35.5731,35.6408,498400.0
2013-03-15 12:00:00,47.4,47.4,47.31,47.38,360900.0,35.6558,35.6558,35.5881,35.6408,360900.0
2013-03-15 12:10:00,47.37,47.5,47.37,47.47,476000.0,35.6333,35.731,35.6333,35.7085,476000.0
2013-03-15 12:20:00,47.48,47.5,47.43,47.46,436900.0,35.716,35.731,35.6784,35.701,436900.0
2013-03-15 12:30:00,47.45,47.48,47.4,47.41,459700.0,35.6934,35.716,35.6558,35.6633,459700.0
2013-03-15 12:40:00,47.41,47.46,47.4,47.44,312500.0,35.6633,35.701,35.6558,35.6859,312500.0
2013-03-15 12:50:00,47.44,47.46,47.38,47.41,309700.0,35.6859,35.701,35.6408,35.6633,309700.0
2013-03-15 13:00:00,47.41,47.43,47.35,47.35,224300.0,35.6633,35.6784,35.6182,35.6182,224300.0
2013-03-15 13:10:00,47.36,47.39,47.33,47.34,281200.0,35.6257,35.6483,35.6032,35.6107,281200.0
2013-03-15 13:20:00,47.36,47.36,47.29,47.31,336300.0,35.6257,35.6257,35.5731,35.5881,336300.0
2013-03-15 13:30:00,47.32,47.4,47.31,47.4,420300.0,35.5956,35.6558,35.5881,35.6558,420300.0
2013-03-15 13:40:00,47.4,47.41,47.34,47.37,367600.0,35.6558,35.6633,35.6107,35.6333,367600.0
2013-03-15 13:50:00,47.37,47.42,47.37,47.37,269800.0,35.6333,35.6709,35.6333,35.6333,269800.0
2013-03-15 14:00:00,47.38,47.4,47.34,47.36,405000.0,35.6408,35.6558,35.6107,35.6257,405000.0
2013-03-15 14:10:00,47.36,47.41,47.3,47.31,370900.0,35.6257,35.6633,35.5806,35.5881,370900.0
2013-03-15 14:20:00,47.31,47.35,47.29,47.32,304700.0,35.5881,35.6182,35.5731,35.5956,304700.0
2013-03-15 14:30:00,47.32,47.35,47.25,47.28,476900.0,35.5956,35.6182,35.543,35.5656,476900.0
2013-03-15 14:40:00,47.28,47.3,47.15,47.25,833800.0,35.5656,35.5806,35.4678,35.543,833800.0
2013-03-15 14:50:00,47.24,47.27,47.19,47.23,501100.0,35.5355,35.558,35.4979,35.5279,501100.0
2013-03-15 15:00:00,47.24,47.3,47.23,47.27,469700.0,35.5355,35.5806,35.5279,35.558,469700.0
2013-03-15 15:10:00,47.27,47.38,47.27,47.37,765700.0,35.558,35.6408,35.558,35.6333,765700.0
2013-03-15 15:20:00,47.38,47.4,47.3,47.39,836500.0,35.6408,35.6558,35.5806,35.6483,836500.0
2013-03-15 15:30:00,47.39,47.49,47.35,47.48,993100.0,35.6483,35.7235,35.6182,35.716,993100.0
2013-03-15 15:40:00,47.48,47.55,47.41,47.43,2762400.0,35.716,35.7687,35.6633,35.6784,2762400.0
2013-03-15 15:50:00,47.43,47.55,47.24,47.32,3636600.0,35.6784,35.7687,35.5355,35.5956,3636600.0
2013-03-18 09:30:00,46.03,46.2,45.91,46.2,3539500.0,34.6253,34.7531,34.535,34.7531,3539500.0
2013-03-18 09:40:00,46.19,46.28,46.02,46.2,2563300.0,34.7456,34.8133,34.6177,34.7531,2563300.0
2013-03-18 09:50:00,46.2,46.26,46.09,46.2,1575200.0,34.7531,34.7983,34.6704,34.7531,1575200.0
2013-03-18 10:00:00,46.19,46.25,46.06,46.19,1726900.0,34.7456,34.7908,34.6478,34.7456,1726900.0
2013-03-18 10:10:00,46.19,46.24,46.13,46.23,887800.0,34.7456,34.7832,34.7005,34.7757,887800.0
2013-03-18 10:20:00,46.22,46.34,46.15,46.26,1047800.0,34.7682,34.8585,34.7155,34.7983,1047800.0
2013-03-18 10:30:00,46.27,46.28,46.13,46.16,1228100.0,34.8058,34.8133,34.7005,34.7231,1228100.0
2013-03-18 10:40:00,46.16,46.22,46.07,46.16,1125600.0,34.7231,34.7682,34.6554,34.7231,1125600.0
2013-03-18 10:50:00,46.16,46.16,46.06,46.06,881900.0,34.7231,34.7231,34.6478,34.6478,881900.0
2013-03-18 11:00:00,46.06,46.14,46.04,46.08,507900.0,34.6478,34.708,34.6328,34.6629,507900.0
2013-03-18 11:10:00,46.08,46.1,46.03,46.08,927400.0,34.6629,34.6779,34.6253,34.6629,927400.0
2013-03-18 11:20:00,46.08,46.18,46.07,46.13,603400.0,34.6629,34.7381,34.6554,34.7005,603400.0
2013-03-18 11:30:00,46.12,46.24,46.08,46.23,642200.0,34.693,34.7832,34.6629,34.7757,642200.0
2013-03-18 11:40:00,46.23,46.25,46.15,46.19,475100.0,34.7757,34.7908,34.7155,34.7456,475100.0
2013-03-18 11:50:00,46.19,46.24,46.17,46.24,797300.0,34.7456,34.7832,34.7306,34.7832,797300.0
2013-03-18 12:00:00,46.23,46.44,46.21,46.32,1266600.0,34.7757,34.9337,34.7607,34.8434,1266600.0
2013-03-18 12:10:00,46.33,46.47,46.31,46.38,787300.0,34.8509,34.9562,34.8359,34.8885,787300.0
2013-03-18 12:20:00,46.37,46.4,46.26,46.3,599500.0,34.881,34.9036,34.7983,34.8284,599500.0
2013-03-18 12:30:00,46.3,46.38,46.28,46.36,548100.0,34.8284,34.8885,34.8133,34.8735,548100.0
2013-03-18 12:40:00,46.36,46.41,46.34,46.37,432300.0,34.8735,34.9111,34.8585,34.881,432300.0
2013-03-18 12:50:00,46.38,46.41,46.33,46.36,708300.0,34.8885,34.9111,34.8509,34.8735,708300.0
2013-03-18 13:00:00,46.36,46.37,46.3,46.33,360600.0,34.8735,34.881,34.8284,34.8509,360600.0
2013-03-18 13:10:00,46.34,46.38,46.31,46.33,251600.0,34.8585,34.8885,34.8359,34.8509,251600.0
2013-03-18 13:20:00,46.34,46.35,46.27,46.3,487500.0,34.8585,34.866,34.8058,34.8284,487500.0
2013-03-18 13:30:00,46.3,46.31,46.16,46.2,639400.0,34.8284,34.8359,34.7231,34.7531,639400.0
2013-03-18 13:40:00,46.19,46.21,46.12,46.17,508100.0,34.7456,34.7607,34.693,34.7306,508100.0
2013-03-18 13:50:00,46.17,46.2,46.14,46.16,320100.0,34.7306,34.7531,34.708,34.7231,320100.0
2013-03-18 14:00:00,46.16,46.24,46.15,46.2,514600.0,34.7231,34.7832,34.7155,34.7531,514600.0
2013-03-18 14:10:00,46.21,46.3,46.2,46.3,433500.0,34.7607,34.8284,34.7531,34.8284,433500.0
2013-03-18 14:20:00,46.29,46.48,46.28,46.47,586700.0,34.8208,34.9638,34.8133,34.9562,586700.0
2013-03-18 14:30:00,46.47,46.5,46.41,46.47,864200.0,34.9562,34.9788,34.9111,34.9562,864200.0
2013-03-18 14:40:00,46.47,46.56,46.45,46.51,671200.0,34.9562,35.0239,34.9412,34.9863,671200.0
2013-03-18 14:50:00,46.51,46.51,46.36,46.4,578700.0,34.9863,34.9863,34.8735,34.9036,578700.0
2013-03-18 15:00:00,46.4,46.41,46.3,46.37,663400.0,34.9036,34.9111,34.8284,34.881,663400.0
2013-03-18 15:10:00,46.37,46.43,46.23,46.28,739900.0,34.881,34.9262,34.7757,34.8133,739900.0
2013-03-18 15:20:00,46.29,46.33,46.13,46.16,965700.0,34.8208,34.8509,34.7005,34.7231,965700.0
2013-03-18 15:30:00,46.15,46.2,46.1,46.12,884100.0,34.7155,34.7531,34.6779,34.693,884100.0
2013-03-18 15:40:00,46.12,46.25,46.06,46.15,1176700.0,34.693,34.7908,34.6478,34.7155,1176700.0
2013-03-18 15:50:00,46.15,46.24,46.13,46.22,1789000.0,34.7155,34.7832,34.7005,34.7682,1789000.0
2013-03-19 09:30:00,46.5,46.76,46.48,46.52,1932000.0,34.9788,35.1744,34.9638,34.9939,1932000.0
2013-03-19 09:40:00,46.53,46.95,46.5,46.92,1641800.0,35.0014,35.3173,34.9788,35.2948,1641800.0
2013-03-19 09:50:00,46.91,46.95,46.74,46.81,726000.0,35.2872,35.3173,35.1593,35.212,726000.0
2013-03-19 10:00:00,46.82,46.85,46.73,46.78,778900.0,35.2195,35.2421,35.1518,35.1894,778900.0
2013-03-19 10:10:00,46.77,46.86,46.76,46.84,558100.0,35.1819,35.2496,35.1744,35.2346,558100.0
2013-03-19 10:20:00,46.84,46.84,46.55,46.55,1321800.0,35.2346,35.2346,35.0164,35.0164,1321800.0
2013-03-19 10:30:00,46.56,46.65,46.5,46.57,1124700.0,35.0239,35.0916,34.9788,35.0315,1124700.0
2013-03-19 10:40:00,46.57,46.63,46.32,46.33,994500.0,35.0315,35.0766,34.8434,34.8509,994500.0
2013-03-19 10:50:00,46.32,46.38,46.25,46.34,1509700.0,34.8434,34.8885,34.7908,34.8585,1509700.0
2013-03-19 11:00:00,46.34,46.36,46.22,46.32,747200.0,34.8585,34.8735,34.7682,34.8434,747200.0
2013-03-19 11:10:00,46.33,46.4,46.29,46.3,642000.0,34.8509,34.9036,34.8208,34.8284,642000.0
2013-03-19 11:20:00,46.3,46.31,46.09,46.17,987200.0,34.8284,34.8359,34.6704,34.7306,987200.0
2013-03-19 11:30:00,46.18,46.3,46.05,46.06,852000.0,34.7381,34.8284,34.6403,34.6478,852000.0
2013-03-19 11:40:00,46.07,46.12,45.95,45.97,1349500.0,34.6554,34.693,34.5651,34.5801,1349500.0
2013-03-19 11:50:00,45.98,46.01,45.58,45.62,2864200.0,34.5877,34.6102,34.2868,34.3168,2864200.0
2013-03-19 12:00:00,45.62,45.72,45.58,45.68,1379900.0,34.3168,34.3921,34.2868,34.362,1379900.0
2013-03-19 12:10:00,45.68,45.68,45.4,45.41,2159300.0,34.362,34.362,34.1514,34.1589,2159300.0
2013-03-19 12:20:00,45.41,45.78,45.41,45.71,2141100.0,34.1589,34.4372,34.1589,34.3845,2141100.0
2013-03-19 12:30:00,45.7,45.71,45.52,45.61,980300.0,34.377,34.3845,34.2416,34.3093,980300.0
2013-03-19 12:40:00,45.61,45.79,45.61,45.66,885000.0,34.3093,34.4447,34.3093,34.3469,885000.0
2013-03-19 12:50:00,45.66,45.69,45.53,45.59,806000.0,34.3469,34.3695,34.2491,34.2943,806000.0
2013-03-19 13:00:00,45.6,45.7,45.59,45.66,551400.0,34.3018,34.377,34.2943,34.3469,551400.0
2013-03-19 13:10:00,45.67,45.67,45.52,45.52,661900.0,34.3545,34.3545,34.2416,34.2416,661900.0
2013-03-19 13:20:00,45.53,45.6,45.47,45.55,779700.0,34.2491,34.3018,34.204,34.2642,779700.0
2013-03-19 13:30:00,45.55,45.65,45.5,45.53,654900.0,34.2642,34.3394,34.2266,34.2491,654900.0
2013-03-19 13:40:00,45.53,45.67,45.5,45.63,510900.0,34.2491,34.3545,34.2266,34.3244,510900.0
2013-03-19 13:50:00,45.63,45.68,45.58,45.64,404100.0,34.3244,34.362,34.2868,34.3319,404100.0
2013-03-19 14:00:00,45.64,45.82,45.63,45.8,687500.0,34.3319,34.4673,34.3244,34.4523,687500.0
2013-03-19 14:10:00,45.8,45.85,45.66,45.66,807200.0,34.4523,34.4899,34.3469,34.3469,807200.0
2013-03-19 14:20:00,45.67,45.89,45.64,45.87,763900.0,34.3545,34.52,34.3319,34.5049,763900.0
2013-03-19 14:30:00,45.86,45.98,45.86,45.93,856400.0,34.4974,34.5877,34.4974,34.55,856400.0
2013-03-19 14:40:00,45.92,45.95,45.77,45.77,647900.0,34.5425,34.5651,34.4297,34.4297,647900.0
2013-03-19 14:50:00,45.77,45.8,45.71,45.77,419700.0,34.4297,34.4523,34.3845,34.4297,419700.0
2013-03-19 15:00:00,45.76,45.85,45.59,45.65,723900.0,34.4222,34.4899,34.2943,34.3394,723900.0
2013-03-19 15:10:00,45.66,45.96,45.62,45.71,1895600.0,34.3469,34.5726,34.3168,34.3845,1895600.0
2013-03-19 15:20:00,45.71,45.77,45.6,45.66,988900.0,34.3845,34.4297,34.3018,34.3469,988900.0
2013-03-19 15:30:00,45.66,45.67,45.55,45.66,1055500.0,34.3469,34.3545,34.2642,34.3469,1055500.0
2013-03-19 15:40:00,45.66,45.77,45.64,45.73,1229600.0,34.3469,34.4297,34.3319,34.3996,1229600.0
2013-03-19 15:50:00,45.73,45.87,45.73,45.8,2396400.0,34.3996,34.5049,34.3996,34.4523,2396400.0
2013-03-20 09:30:00,46.11,46.22,46.02,46.14,1403300.0,34.6854,34.7682,34.6177,34.708,1403300.0
2013-03-20 09:40:00,46.16,46.16,45.97,46.09,969400.0,34.7231,34.7231,34.5801,34.6704,969400.0
2013-03-20 09:50:00,46.08,46.19,46.06,46.14,615300.0,34.6629,34.7456,34.6478,34.708,615300.0
2013-03-20 10:00:00,46.14,46.2,46.1,46.12,632900.0,34.708,34.7531,34.6779,34.693,632900.0
2013-03-20 10:10:00,46.13,46.27,46.08,46.25,879100.0,34.7005,34.8058,34.6629,34.7908,879100.0
2013-03-20 10:20:00,46.25,46.26,46.09,46.13,768400.0,34.7908,34.7983,34.6704,34.7005,768400.0
2013-03-20 10:30:00,46.13,46.22,46.09,46.15,672300.0,34.7005,34.7682,34.6704,34.7155,672300.0
2013-03-20 10:40:00,46.15,46.25,46.11,46.25,531900.0,34.7155,34.7908,34.6854,34.7908,531900.0
2013-03-20 10:50:00,46.25,46.39,46.17,46.39,826300.0,34.7908,34.8961,34.7306,34.8961,826300.0
2013-03-20 11:00:00,46.38,46.4,46.29,46.38,514100.0,34.8885,34.9036,34.8208,34.8885,514100.0
2013-03-20 11:10:00,46.37,46.44,46.27,46.3,579800.0,34.881,34.9337,34.8058,34.8284,579800.0
2013-03-20 11:20:00,46.3,46.4,46.29,46.4,368900.0,34.8284,34.9036,34.8208,34.9036,368900.0
2013-03-20 11:30:00,46.4,46.46,46.38,46.46,382600.0,34.9036,34.9487,34.8885,34.9487,382600.0
2013-03-20 11:40:00,46.46,46.46,46.35,46.36,388700.0,34.9487,34.9487,34.866,34.8735,388700.0
2013-03-20 11:50:00,46.36,46.4,46.35,46.38,217500.0,34.8735,34.9036,34.866,34.8885,217500.0
2013-03-20 12:00:00,46.39,46.43,46.36,46.4,457200.0,34.8961,34.9262,34.8735,34.9036,457200.0
2013-03-20 12:10:00,46.4,46.43,46.35,46.36,308800.0,34.9036,34.9262,34.866,34.8735,308800.0
2013-03-20 12:20:00,46.36,46.45,46.35,46.44,299400.0,34.8735,34.9412,34.866,34.9337,299400.0
2013-03-20 12:30:00,46.44,46.45,46.38,46.39,240200.0,34.9337,34.9412,34.8885,34.8961,240200.0
2013-03-20 12:40:00,46.39,46.43,46.37,46.39,311000.0,34.8961,34.9262,34.881,34.8961,311000.0
2013-03-20 12:50:00,46.4,46.4,46.34,46.38,406600.0,34.9036,34.9036,34.8585,34.8885,406600.0
2013-03-20 13:00:00,46.38,46.41,46.36,46.38,252100.0,34.8885,34.9111,34.8735,34.8885,252100.0
2013-03-20 13:10:00,46.38,46.39,46.31,46.35,262500.0,34.8885,34.8961,34.8359,34.866,262500.0
2013-03-20 13:20:00,46.34,46.35,46.3,46.33,228000.0,34.8585,34.866,34.8284,34.8509,228000.0
2013-03-20 13:30:00,46.33,46.34,46.28,46.3,290900.0,34.8509,34.8585,34.8133,34.8284,290900.0
2013-03-20 13:40:00,46.3,46.31,46.26,46.28,198900.0,34.8284,34.8359,34.7983,34.8133,198900.0
2013-03-20 13:50:00,46.29,46.3,46.18,46.21,381100.0,34.8208,34.8284,34.7381,34.7607,381100.0
2013-03-20 14:00:00,46.2,46.35,46.15,46.25,733500.0,34.7531,34.866,34.7155,34.7908,733500.0
2013-03-20 14:10:00,46.25,46.32,46.18,46.32,754700.0,34.7908,34.8434,34.7381,34.8434,754700.0
2013-03-20 14:20:00,46.31,46.45,46.27,46.42,915400.0,34.8359,34.9412,34.8058,34.9186,915400.0
2013-03-20 14:30:00,46.42,46.43,46.3,46.33,467300.0,34.9186,34.9262,34.8284,34.8509,467300.0
2013-03-20 14:40:00,46.33,46.37,46.21,46.24,493800.0,34.8509,34.881,34.7607,34.7832,493800.0
2013-03-20 14:50:00,46.24,46.26,46.15,46.16,342600.0,34.7832,34.7983,34.7155,34.7231,342600.0
2013-03-20 15:00:00,46.16,46.22,46.11,46.17,562000.0,34.7231,34.7682,34.6854,34.7306,562000.0
2013-03-20 15:10:00,46.18,46.23,46.17,46.23,425900.0,34.7381,34.7757,34.7306,34.7757,425900.0
2013-03-20 15:20:00,46.22,46.24,46.15,46.19,396800.0,34.7682,34.7832,34.7155,34.7456,396800.0
2013-03-20 15:30:00,46.18,46.23,46.13,46.22,503400.0,34.7381,34.7757,34.7005,34.7682,503400.0
2013-03-20 15:40:00,46.22,46.34,46.21,46.32,991200.0,34.7682,34.8585,34.7607,34.8434,991200.0
2013-03-20 15:50:00,46.32,46.32,46.06,46.1,1910100.0,34.8434,34.8434,34.6478,34.6779,1910100.0
2013-03-21 09:30:00,45.94,46.19,45.81,46.18,2669000.0,34.5576,34.7456,34.4598,34.7381,2669000.0
2013-03-21 09:40:00,46.18,46.45,46.09,46.34,2024600.0,34.7381,34.9412,34.6704,34.8585,2024600.0
2013-03-21 09:50:00,46.35,46.37,46.15,46.32,1550500.0,34.866,34.881,34.7155,34.8434,1550500.0
2013-03-21 10:00:00,46.3,46.33,46.0,46.03,1012200.0,34.8284,34.8509,34.6027,34.6253,1012200.0
2013-03-21 10:10:00,46.03,46.04,45.84,45.9,858600.0,34.6253,34.6328,34.4823,34.5275,858600.0
2013-03-21 10:20:00,45.9,45.98,45.82,45.98,858900.0,34.5275,34.5877,34.4673,34.5877,858900.0
2013-03-21 10:30:00,45.98,45.99,45.83,45.83,617900.0,34.5877,34.5952,34.4748,34.4748,617900.0
2013-03-21 10:40:00,45.82,45.91,45.8,45.87,608600.0,34.4673,34.535,34.4523,34.5049,608600.0
2013-03-21 10:50:00,45.87,45.94,45.83,45.93,726400.0,34.5049,34.5576,34.4748,34.55,726400.0
2013-03-21 11:00:00,45.94,45.94,45.84,45.87,420400.0,34.5576,34.5576,34.4823,34.5049,420400.0
2013-03-21 11:10:00,45.87,45.88,45.77,45.87,445000.0,34.5049,34.5124,34.4297,34.5049,445000.0
2013-03-21 11:20:00,45.87,45.97,45.85,45.95,780100.0,34.5049,34.5801,34.4899,34.5651,780100.0
2013-03-21 11:30:00,45.96,46.02,45.91,46.02,680500.0,34.5726,34.6177,34.535,34.6177,680500.0
2013-03-21 11:40:00,46.02,46.09,46.02,46.05,432500.0,34.6177,34.6704,34.6177,34.6403,432500.0
2013-03-21 11:50:00,46.05,46.07,45.98,46.01,386700.0,34.6403,34.6554,34.5877,34.6102,386700.0
2013-03-21 12:00:00,46.0,46.03,45.96,45.96,271400.0,34.6027,34.6253,34.5726,34.5726,271400.0
2013-03-21 12:10:00,45.96,45.97,45.85,45.86,376700.0,34.5726,34.5801,34.4899,34.4974,376700.0
2013-03-21 12:20:00,45.86,45.87,45.78,45.82,619500.0,34.4974,34.5049,34.4372,34.4673,619500.0
2013-03-21 12:30:00,45.83,45.87,45.79,45.8,438400.0,34.4748,34.5049,34.4447,34.4523,438400.0
2013-03-21 12:40:00,45.8,45.89,45.78,45.88,431600.0,34.4523,34.52,34.4372,34.5124,431600.0
2013-03-21 12:50:00,45.88,45.9,45.84,45.85,305400.0,34.5124,34.5275,34.4823,34.4899,305400.0
2013-03-21 13:00:00,45.84,45.86,45.78,45.81,628600.0,34.4823,34.4974,34.4372,34.4598,628600.0
2013-03-21 13:10:00,45.81,45.84,45.61,45.62,932500.0,34.4598,34.4823,34.3093,34.3168,932500.0
2013-03-21 13:20:00,45.62,45.68,45.56,45.6,811500.0,34.3168,34.362,34.2717,34.3018,811500.0
2013-03-21 13:30:00,45.6,45.64,45.56,45.62,460500.0,34.3018,34.3319,34.2717,34.3168,460500.0
2013-03-21 13:40:00,45.62,45.71,45.58,45.67,542500.0,34.3168,34.3845,34.2868,34.3545,542500.0
2013-03-21 13:50:00,45.67,45.7,45.62,45.67,291400.0,34.3545,34.377,34.3168,34.3545,291400.0
2013-03-21 14:00:00,45.66,45.66,45.26,45.44,1930300.0,34.3469,34.3469,34.046,34.1814,1930300.0
2013-03-21 14:10:00,45.44,45.65,45.4,45.58,1060000.0,34.1814,34.3394,34.1514,34.2868,1060000.0
2013-03-21 14:20:00,45.58,45.58,45.43,45.44,548600.0,34.2868,34.2868,34.1739,34.1814,548600.0
2013-03-21 14:30:00,45.44,45.53,45.41,45.5,469600.0,34.1814,34.2491,34.1589,34.2266,469600.0
2013-03-21 14:40:00,45.49,45.54,45.43,45.46,490700.0,34.2191,34.2567,34.1739,34.1965,490700.0
2013-03-21 14:50:00,45.46,45.49,45.41,45.48,292600.0,34.1965,34.2191,34.1589,34.2115,292600.0
2013-03-21 15:00:00,45.47,45.55,45.44,45.49,402300.0,34.204,34.2642,34.1814,34.2191,402300.0
2013-03-21 15:10:00,45.49,45.53,45.34,45.35,529900.0,34.2191,34.2491,34.1062,34.1137,529900.0
2013-03-21 15:20:00,45.35,45.45,45.32,45.43,522500.0,34.1137,34.189,34.0912,34.1739,522500.0
2013-03-21 15:30:00,45.43,45.44,45.34,45.38,630200.0,34.1739,34.1814,34.1062,34.1363,630200.0
2013-03-21 15:40:00,45.39,45.39,45.23,45.32,1262700.0,34.1438,34.1438,34.0235,34.0912,1262700.0
2013-03-21 15:50:00,45.33,45.37,45.22,45.24,1821000.0,34.0987,34.1288,34.016,34.031,1821000.0
2013-03-22 09:30:00,45.53,45.54,45.21,45.27,1684300.0,34.2491,34.2567,34.0084,34.0536,1684300.0
2013-03-22 09:40:00,45.26,45.31,45.01,45.01,1480700.0,34.046,34.0837,33.858,33.858,1480700.0
2013-03-22 09:50:00,45.02,45.1,45.01,45.06,1386800.0,33.8655,33.9257,33.858,33.8956,1386800.0
2013-03-22 10:00:00,45.06,45.13,44.95,45.05,1602000.0,33.8956,33.9483,33.8129,33.8881,1602000.0
2013-03-22 10:10:00,45.06,45.23,45.03,45.22,1183300.0,33.8956,34.0235,33.873,34.016,1183300.0
2013-03-22 10:20:00,45.22,45.43,45.18,45.34,938000.0,34.016,34.1739,33.9859,34.1062,938000.0
2013-03-22 10:30:00,45.35,45.54,45.23,45.24,856100.0,34.1137,34.2567,34.0235,34.031,856100.0
2013-03-22 10:40:00,45.24,45.33,45.13,45.14,572300.0,34.031,34.0987,33.9483,33.9558,572300.0
2013-03-22 10:50:00,45.15,45.23,45.1,45.23,597700.0,33.9633,34.0235,33.9257,34.0235,597700.0
2013-03-22 11:00:00,45.23,45.44,45.21,45.42,522200.0,34.0235,34.1814,34.0084,34.1664,522200.0
2013-03-22 11:10:00,45.42,45.45,45.26,45.3,702600.0,34.1664,34.189,34.046,34.0761,702600.0
2013-03-22 11:20:00,45.3,45.43,45.27,45.41,348000.0,34.0761,34.1739,34.0536,34.1589,348000.0
2013-03-22 11:30:00,45.41,45.5,45.38,45.47,608600.0,34.1589,34.2266,34.1363,34.204,608600.0
2013-03-22 11:40:00,45.47,45.49,45.39,45.48,296400.0,34.204,34.2191,34.1438,34.2115,296400.0
2013-03-22 11:50:00,45.48,45.49,45.45,45.46,550600.0,34.2115,34.2191,34.189,34.1965,550600.0
2013-03-22 12:00:00,45.46,45.51,45.45,45.48,338600.0,34.1965,34.2341,34.189,34.2115,338600.0
2013-03-22 12:10:00,45.48,45.5,45.34,45.36,636400.0,34.2115,34.2266,34.1062,34.1213,636400.0
2013-03-22 12:20:00,45.36,45.38,45.26,45.31,431400.0,34.1213,34.1363,34.046,34.0837,431400.0
2013-03-22 12:30:00,45.31,45.33,45.26,45.33,244600.0,34.0837,34.0987,34.046,34.0987,244600.0
2013-03-22 12:40:00,45.33,45.33,45.25,45.28,292600.0,34.0987,34.0987,34.0385,34.0611,292600.0
2013-03-22 12:50:00,45.27,45.34,45.24,45.31,303500.0,34.0536,34.1062,34.031,34.0837,303500.0
2013-03-22 13:00:00,45.3,45.39,45.28,45.35,633400.0,34.0761,34.1438,34.0611,34.1137,633400.0
2013-03-22 13:10:00,45.35,45.4,45.34,45.34,339700.0,34.1137,34.1514,34.1062,34.1062,339700.0
2013-03-22 13:20:00,45.34,45.42,45.31,45.41,295000.0,34.1062,34.1664,34.0837,34.1589,295000.0
2013-03-22 13:30:00,45.41,45.44,45.31,45.32,227300.0,34.1589,34.1814,34.0837,34.0912,227300.0
2013-03-22 13:40:00,45.32,45.34,45.28,45.29,269800.0,34.0912,34.1062,34.0611,34.0686,269800.0
2013-03-22 13:50:00,45.29,45.3,45.24,45.28,367400.0,34.0686,34.0761,34.031,34.0611,367400.0
2013-03-22 14:00:00,45.28,45.29,45.1,45.12,571500.0,34.0611,34.0686,33.9257,33.9407,571500.0
2013-03-22 14:10:00,45.12,45.12,45.03,45.03,568200.0,33.9407,33.9407,33.873,33.873,568200.0
2013-03-22 14:20:00,45.03,45.17,45.03,45.16,365100.0,33.873,33.9783,33.873,33.9708,365100.0
2013-03-22 14:30:00,45.15,45.2,45.11,45.17,318500.0,33.9633,34.0009,33.9332,33.9783,318500.0
2013-03-22 14:40:00,45.18,45.24,45.17,45.23,241400.0,33.9859,34.031,33.9783,34.0235,241400.0
2013-03-22 14:50:00,45.23,45.24,45.15,45.15,300700.0,34.0235,34.031,33.9633,33.9633,300700.0
2013-03-22 15:00:00,45.15,45.16,45.04,45.05,519900.0,33.9633,33.9708,33.8806,33.8881,519900.0
2013-03-22 15:10:00,45.05,45.12,45.05,45.1,400300.0,33.8881,33.9407,33.8881,33.9257,400300.0
2013-03-22 15:20:00,45.1,45.11,45.02,45.06,449600.0,33.9257,33.9332,33.8655,33.8956,449600.0
2013-03-22 15:30:00,45.06,45.19,45.06,45.15,507500.0,33.8956,33.9934,33.8956,33.9633,507500.0
2013-03-22 15:40:00,45.16,45.2,45.08,45.08,805200.0,33.9708,34.0009,33.9106,33.9106,805200.0
2013-03-22 15:50:00,45.09,45.25,45.08,45.25,1596700.0,33.9182,34.0385,33.9106,34.0385,1596700.0
2013-03-25 09:30:00,45.74,45.82,45.62,45.72,1247700.0,34.4071,34.4673,34.3168,34.3921,1247700.0
2013-03-25 09:40:00,45.72,45.77,45.56,45.64,895700.0,34.3921,34.4297,34.2717,34.3319,895700.0
2013-03-25 09:50:00,45.65,45.69,45.51,45.62,696900.0,34.3394,34.3695,34.2341,34.3168,696900.0
2013-03-25 10:00:00,45.62,45.69,45.47,45.48,990300.0,34.3168,34.3695,34.204,34.2115,990300.0
2013-03-25 10:10:00,45.48,45.51,45.42,45.46,464400.0,34.2115,34.2341,34.1664,34.1965,464400.0
2013-03-25 10:20:00,45.46,45.46,45.31,45.36,586900.0,34.1965,34.1965,34.0837,34.1213,586900.0
2013-03-25 10:30:00,45.37,45.44,45.32,45.36,489400.0,34.1288,34.1814,34.0912,34.1213,489400.0
2013-03-25 10:40:00,45.36,45.37,45.1,45.18,1068100.0,34.1213,34.1288,33.9257,33.9859,1068100.0
2013-03-25 10:50:00,45.19,45.23,45.1,45.14,705700.0,33.9934,34.0235,33.9257,33.9558,705700.0
2013-03-25 11:00:00,45.15,45.15,44.91,44.95,1466100.0,33.9633,33.9633,33.7828,33.8129,1466100.0
2013-03-25 11:10:00,44.95,45.01,44.77,44.8,810400.0,33.8129,33.858,33.6775,33.7,810400.0
2013-03-25 11:20:00,44.78,44.93,44.72,44.86,810100.0,33.685,33.7978,33.6398,33.7452,810100.0
2013-03-25 11:30:00,44.85,45.04,44.8,45.0,858500.0,33.7376,33.8806,33.7,33.8505,858500.0
2013-03-25 11:40:00,44.99,45.01,44.87,44.95,878200.0,33.8429,33.858,33.7527,33.8129,878200.0
2013-03-25 11:50:00,44.96,44.98,44.9,44.93,483300.0,33.8204,33.8354,33.7752,33.7978,483300.0
2013-03-25 12:00:00,44.94,44.99,44.93,44.96,764600.0,33.8053,33.8429,33.7978,33.8204,764600.0
2013-03-25 12:10:00,44.96,44.96,44.78,44.79,696000.0,33.8204,33.8204,33.685,33.6925,696000.0
2013-03-25 12:20:00,44.79,44.82,44.72,44.74,450500.0,33.6925,33.7151,33.6398,33.6549,450500.0
2013-03-25 12:30:00,44.73,44.78,44.66,44.75,810100.0,33.6474,33.685,33.5947,33.6624,810100.0
2013-03-25 12:40:00,44.75,44.82,44.72,44.76,424600.0,33.6624,33.7151,33.6398,33.6699,424600.0
2013-03-25 12:50:00,44.76,44.77,44.6,44.6,637900.0,33.6699,33.6775,33.5496,33.5496,637900.0
2013-03-25 13:00:00,44.61,44.64,44.53,44.54,994600.0,33.5571,33.5797,33.4969,33.5044,994600.0
2013-03-25 13:10:00,44.54,44.6,44.47,44.51,962300.0,33.5044,33.5496,33.4518,33.4819,962300.0
2013-03-25 13:20:00,44.5,44.66,44.46,44.6,1049400.0,33.4743,33.5947,33.4443,33.5496,1049400.0
2013-03-25 13:30:00,44.6,44.63,44.54,44.54,581900.0,33.5496,33.5721,33.5044,33.5044,581900.0
2013-03-25 13:40:00,44.55,44.72,44.52,44.69,763600.0,33.512,33.6398,33.4894,33.6173,763600.0
2013-03-25 13:50:00,44.69,44.82,44.65,44.73,1164500.0,33.6173,33.7151,33.5872,33.6474,1164500.0
2013-03-25 14:00:00,44.73,44.74,44.66,44.7,441900.0,33.6474,33.6549,33.5947,33.6248,441900.0
2013-03-25 14:10:00,44.7,44.73,44.56,44.65,630800.0,33.6248,33.6474,33.5195,33.5872,630800.0
2013-03-25 14:20:00,44.64,44.72,44.63,44.64,391100.0,33.5797,33.6398,33.5721,33.5797,391100.0
2013-03-25 14:30:00,44.65,44.66,44.57,44.64,421700.0,33.5872,33.5947,33.527,33.5797,421700.0
2013-03-25 14:40:00,44.64,44.69,44.61,44.63,279700.0,33.5797,33.6173,33.5571,33.5721,279700.0
2013-03-25 14:50:00,44.62,44.67,44.59,44.63,300700.0,33.5646,33.6022,33.542,33.5721,300700.0
2013-03-25 15:00:00,44.63,44.63,44.52,44.53,549900.0,33.5721,33.5721,33.4894,33.4969,549900.0
2013-03-25 15:10:00,44.53,44.55,44.38,44.38,800700.0,33.4969,33.512,33.3841,33.3841,800700.0
2013-03-25 15:20:00,44.39,44.45,44.33,44.38,919400.0,33.3916,33.4367,33.3465,33.3841,919400.0
2013-03-25 15:30:00,44.37,44.45,44.36,44.41,1012700.0,33.3766,33.4367,33.369,33.4066,1012700.0
2013-03-25 15:40:00,44.42,44.45,44.36,44.36,1010600.0,33.4142,33.4367,33.369,33.369,1010600.0
2013-03-25 15:50:00,44.37,44.55,44.33,44.49,2198200.0,33.3766,33.512,33.3465,33.4668,2198200.0
2013-03-26 09:30:00,44.69,44.9,44.63,44.82,1272300.0,33.6173,33.7752,33.5721,33.7151,1272300.0
2013-03-26 09:40:00,44.82,44.98,44.78,44.92,1032000.0,33.7151,33.8354,33.685,33.7903,1032000.0
2013-03-26 09:50:00,44.92,45.09,44.88,45.02,858800.0,33.7903,33.9182,33.7602,33.8655,858800.0
2013-03-26 10:00:00,45.02,45.04,44.87,45.03,1031500.0,33.8655,33.8806,33.7527,33.873,1031500.0
2013-03-26 10:10:00,45.03,45.08,44.88,44.9,1905500.0,33.873,33.9106,33.7602,33.7752,1905500.0
2013-03-26 10:20:00,44.9,44.91,44.78,44.87,1037500.0,33.7752,33.7828,33.685,33.7527,1037500.0
2013-03-26 10:30:00,44.87,44.95,44.7,44.73,705800.0,33.7527,33.8129,33.6248,33.6474,705800.0
2013-03-26 10:40:00,44.73,44.74,44.4,44.51,1821600.0,33.6474,33.6549,33.3991,33.4819,1821600.0
2013-03-26 10:50:00,44.51,44.69,44.47,44.65,781700.0,33.4819,33.6173,33.4518,33.5872,781700.0
2013-03-26 11:00:00,44.65,44.66,44.51,44.54,786200.0,33.5872,33.5947,33.4819,33.5044,786200.0
2013-03-26 11:10:00,44.55,44.57,44.36,44.41,1029100.0,33.512,33.527,33.369,33.4066,1029100.0
2013-03-26 11:20:00,44.42,44.44,44.36,44.38,516300.0,33.4142,33.4292,33.369,33.3841,516300.0
2013-03-26 11:30:00,44.39,44.54,44.38,44.5,708600.0,33.3916,33.5044,33.3841,33.4743,708600.0
2013-03-26 11:40:00,44.51,44.66,44.47,44.62,893400.0,33.4819,33.5947,33.4518,33.5646,893400.0
2013-03-26 11:50:00,44.63,44.67,44.54,44.55,449100.0,33.5721,33.6022,33.5044,33.512,449100.0
2013-03-26 12:00:00,44.55,44.65,44.54,44.65,339600.0,33.512,33.5872,33.5044,33.5872,339600.0
2013-03-26 12:10:00,44.64,44.65,44.6,44.63,420200.0,33.5797,33.5872,33.5496,33.5721,420200.0
2013-03-26 12:20:00,44.62,44.64,44.55,44.58,358400.0,33.5646,33.5797,33.512,33.5345,358400.0
2013-03-26 12:30:00,44.58,44.66,44.57,44.6,564800.0,33.5345,33.5947,33.527,33.5496,564800.0
2013-03-26 12:40:00,44.6,44.64,44.58,44.58,161800.0,33.5496,33.5797,33.5345,33.5345,161800.0
2013-03-26 12:50:00,44.58,44.6,44.52,44.53,189100.0,33.5345,33.5496,33.4894,33.4969,189100.0
2013-03-26 13:00:00,44.54,44.6,44.52,44.6,185100.0,33.5044,33.5496,33.4894,33.5496,185100.0
2013-03-26 13:10:00,44.6,44.62,44.56,44.62,537700.0,33.5496,33.5646,33.5195,33.5646,537700.0
2013-03-26 13:20:00,44.62,44.66,44.6,44.62,198100.0,33.5646,33.5947,33.5496,33.5646,198100.0
2013-03-26 13:30:00,44.62,44.65,44.61,44.64,157300.0,33.5646,33.5872,33.5571,33.5797,157300.0
2013-03-26 13:40:00,44.65,44.65,44.62,44.65,145500.0,33.5872,33.5872,33.5646,33.5872,145500.0
2013-03-26 13:50:00,44.64,44.7,44.64,44.68,436300.0,33.5797,33.6248,33.5797,33.6098,436300.0
2013-03-26 14:00:00,44.68,44.7,44.67,44.69,125600.0,33.6098,33.6248,33.6022,33.6173,125600.0
2013-03-26 14:10:00,44.68,44.7,44.65,44.7,245500.0,33.6098,33.6248,33.5872,33.6248,245500.0
2013-03-26 14:20:00,44.7,44.78,44.69,44.74,622700.0,33.6248,33.685,33.6173,33.6549,622700.0
2013-03-26 14:30:00,44.74,44.75,44.67,44.72,195600.0,33.6549,33.6624,33.6022,33.6398,195600.0
2013-03-26 14:40:00,44.71,44.73,44.69,44.73,209100.0,33.6323,33.6474,33.6173,33.6474,209100.0
2013-03-26 14:50:00,44.73,44.8,44.73,44.78,333800.0,33.6474,33.7,33.6474,33.685,333800.0
2013-03-26 15:00:00,44.78,44.83,44.75,44.76,558400.0,33.685,33.7226,33.6624,33.6699,558400.0
2013-03-26 15:10:00,44.76,44.84,44.75,44.8,326700.0,33.6699,33.7301,33.6624,33.7,326700.0
2013-03-26 15:20:00,44.79,44.85,44.79,44.83,360200.0,33.6925,33.7376,33.6925,33.7226,360200.0
2013-03-26 15:30:00,44.83,44.9,44.82,44.89,512800.0,33.7226,33.7752,33.7151,33.7677,512800.0
2013-03-26 15:40:00,44.88,44.89,44.83,44.86,487000.0,33.7602,33.7677,33.7226,33.7452,487000.0
2013-03-26 15:50:00,44.85,44.86,44.77,44.84,1118500.0,33.7376,33.7452,33.6775,33.7301,1118500.0
2013-03-27 09:30:00,44.42,44.59,44.3,44.52,1779600.0,33.4142,33.542,33.3239,33.4894,1779600.0
2013-03-27 09:40:00,44.53,44.57,44.42,44.42,728300.0,33.4969,33.527,33.4142,33.4142,728300.0
2013-03-27 09:50:00,44.42,44.51,44.31,44.49,795300.0,33.4142,33.4819,33.3314,33.4668,795300.0
2013-03-27 10:00:00,44.48,44.57,44.38,44.39,1105400.0,33.4593,33.527,33.3841,33.3916,1105400.0
2013-03-27 10:10:00,44.4,44.41,44.22,44.24,1031100.0,33.3991,33.4066,33.2637,33.2788,1031100.0
2013-03-27 10:20:00,44.23,44.44,44.21,44.42,880900.0,33.2712,33.4292,33.2562,33.4142,880900.0
2013-03-27 10:30:00,44.41,44.46,44.33,44.37,736200.0,33.4066,33.4443,33.3465,33.3766,736200.0
2013-03-27 10:40:00,44.37,44.51,44.36,44.48,854400.0,33.3766,33.4819,33.369,33.4593,854400.0
2013-03-27 10:50:00,44.47,44.52,44.39,44.4,577300.0,33.4518,33.4894,33.3916,33.3991,577300.0
2013-03-27 11:00:00,44.4,44.48,44.25,44.32,665300.0,33.3991,33.4593,33.2863,33.3389,665300.0
2013-03-27 11:10:00,44.33,44.53,44.32,44.46,484200.0,33.3465,33.4969,33.3389,33.4443,484200.0
2013-03-27 11:20:00,44.46,44.49,44.39,44.42,512000.0,33.4443,33.4668,33.3916,33.4142,512000.0
2013-03-27 11:30:00,44.41,44.47,44.38,44.42,375000.0,33.4066,33.4518,33.3841,33.4142,375000.0
2013-03-27 11:40:00,44.43,44.51,44.39,44.48,495200.0,33.4217,33.4819,33.3916,33.4593,495200.0
2013-03-27 11:50:00,44.48,44.53,44.35,44.37,630200.0,33.4593,33.4969,33.3615,33.3766,630200.0
2013-03-27 12:00:00,44.38,44.41,44.28,44.31,494800.0,33.3841,33.4066,33.3089,33.3314,494800.0
2013-03-27 12:10:00,44.3,44.33,44.25,44.31,535300.0,33.3239,33.3465,33.2863,33.3314,535300.0
2013-03-27 12:20:00,44.31,44.32,44.22,44.24,582600.0,33.3314,33.3389,33.2637,33.2788,582600.0
2013-03-27 12:30:00,44.24,44.25,44.16,44.21,842700.0,33.2788,33.2863,33.2186,33.2562,842700.0
2013-03-27 12:40:00,44.21,44.32,44.19,44.28,511000.0,33.2562,33.3389,33.2412,33.3089,511000.0
2013-03-27 12:50:00,44.28,44.32,44.26,44.29,372800.0,33.3089,33.3389,33.2938,33.3164,372800.0
2013-03-27 13:00:00,44.29,44.32,44.23,44.24,262100.0,33.3164,33.3389,33.2712,33.2788,262100.0
2013-03-27 13:10:00,44.23,44.34,44.22,44.32,369800.0,33.2712,33.354,33.2637,33.3389,369800.0
2013-03-27 13:20:00,44.32,44.38,44.31,44.36,292000.0,33.3389,33.3841,33.3314,33.369,292000.0
2013-03-27 13:30:00,44.36,44.38,44.3,44.36,324800.0,33.369,33.3841,33.3239,33.369,324800.0
2013-03-27 13:40:00,44.36,44.46,44.36,44.42,240800.0,33.369,33.4443,33.369,33.4142,240800.0
2013-03-27 13:50:00,44.42,44.44,44.37,44.44,271100.0,33.4142,33.4292,33.3766,33.4292,271100.0
2013-03-27 14:00:00,44.44,44.51,44.41,44.45,527400.0,33.4292,33.4819,33.4066,33.4367,527400.0
2013-03-27 14:10:00,44.46,44.47,44.4,44.47,274900.0,33.4443,33.4518,33.3991,33.4518,274900.0
2013-03-27 14:20:00,44.46,44.48,44.42,44.45,178500.0,33.4443,33.4593,33.4142,33.4367,178500.0
2013-03-27 14:30:00,44.46,44.53,44.43,44.53,391200.0,33.4443,33.4969,33.4217,33.4969,391200.0
2013-03-27 14:40:00,44.53,44.63,44.49,44.6,627400.0,33.4969,33.5721,33.4668,33.5496,627400.0
2013-03-27 14:50:00,44.59,44.64,44.56,44.6,282600.0,33.542,33.5797,33.5195,33.5496,282600.0
2013-03-27 15:00:00,44.6,44.63,44.55,44.61,308800.0,33.5496,33.5721,33.512,33.5571,308800.0
2013-03-27 15:10:00,44.61,44.61,44.5,44.53,458000.0,33.5571,33.5571,33.4743,33.4969,458000.0
2013-03-27 15:20:00,44.53,44.61,44.49,44.59,614800.0,33.4969,33.5571,33.4668,33.542,614800.0
2013-03-27 15:30:00,44.6,44.64,44.54,44.6,476900.0,33.5496,33.5797,33.5044,33.5496,476900.0
2013-03-27 15:40:00,44.61,44.64,44.57,44.57,608000.0,33.5571,33.5797,33.527,33.527,608000.0
2013-03-27 15:50:00,44.58,44.58,44.47,44.48,2112600.0,33.5345,33.5345,33.4518,33.4593,2112600.0
2013-03-28 09:30:00,44.47,44.75,44.44,44.48,865800.0,33.4518,33.6624,33.4292,33.4593,865800.0
2013-03-28 09:40:00,44.48,44.59,44.36,44.38,852500.0,33.4593,33.542,33.369,33.3841,852500.0
2013-03-28 09:50:00,44.39,44.44,44.19,44.19,845400.0,33.3916,33.4292,33.2412,33.2412,845400.0
2013-03-28 10:00:00,44.19,44.28,44.15,44.17,1076200.0,33.2412,33.3089,33.2111,33.2261,1076200.0
2013-03-28 10:10:00,44.17,44.2,44.05,44.06,778800.0,33.2261,33.2487,33.1358,33.1434,778800.0
2013-03-28 10:20:00,44.06,44.24,44.05,44.18,676400.0,33.1434,33.2788,33.1358,33.2336,676400.0
2013-03-28 10:30:00,44.17,44.27,44.13,44.26,896700.0,33.2261,33.3013,33.196,33.2938,896700.0
2013-03-28 10:40:00,44.27,44.3,44.21,44.27,852500.0,33.3013,33.3239,33.2562,33.3013,852500.0
2013-03-28 10:50:00,44.27,44.39,44.26,44.34,692000.0,33.3013,33.3916,33.2938,33.354,692000.0
2013-03-28 11:00:00,44.34,44.42,44.29,44.3,637800.0,33.354,33.4142,33.3164,33.3239,637800.0
2013-03-28 11:10:00,44.29,44.43,44.29,44.38,529900.0,33.3164,33.4217,33.3164,33.3841,529900.0
2013-03-28 11:20:00,44.38,44.44,44.35,44.37,536400.0,33.3841,33.4292,33.3615,33.3766,536400.0
2013-03-28 11:30:00,44.37,44.38,44.27,44.27,520200.0,33.3766,33.3841,33.3013,33.3013,520200.0
2013-03-28 11:40:00,44.28,44.28,44.21,44.21,323000.0,33.3089,33.3089,33.2562,33.2562,323000.0
2013-03-28 11:50:00,44.22,44.24,44.19,44.22,355700.0,33.2637,33.2788,33.2412,33.2637,355700.0
2013-03-28 12:00:00,44.21,44.27,44.19,44.25,335000.0,33.2562,33.3013,33.2412,33.2863,335000.0
2013-03-28 12:10:00,44.25,44.26,44.13,44.17,413600.0,33.2863,33.2938,33.196,33.2261,413600.0
2013-03-28 12:20:00,44.16,44.22,44.15,44.17,564700.0,33.2186,33.2637,33.2111,33.2261,564700.0
2013-03-28 12:30:00,44.18,44.24,44.15,44.18,380200.0,33.2336,33.2788,33.2111,33.2336,380200.0
2013-03-28 12:40:00,44.18,44.24,44.17,44.2,217400.0,33.2336,33.2788,33.2261,33.2487,217400.0
2013-03-28 12:50:00,44.2,44.25,44.2,44.24,196700.0,33.2487,33.2863,33.2487,33.2788,196700.0
2013-03-28 13:00:00,44.23,44.26,44.17,44.17,336400.0,33.2712,33.2938,33.2261,33.2261,336400.0
2013-03-28 13:10:00,44.18,44.19,44.15,44.18,196700.0,33.2336,33.2412,33.2111,33.2336,196700.0
2013-03-28 13:20:00,44.18,44.23,44.16,44.22,209700.0,33.2336,33.2712,33.2186,33.2637,209700.0
2013-03-28 13:30:00,44.22,44.23,44.17,44.22,191300.0,33.2637,33.2712,33.2261,33.2637,191300.0
2013-03-28 13:40:00,44.21,44.23,44.16,44.17,179400.0,33.2562,33.2712,33.2186,33.2261,179400.0
2013-03-28 13:50:00,44.17,44.24,44.16,44.24,256500.0,33.2261,33.2788,33.2186,33.2788,256500.0
2013-03-28 14:00:00,44.24,44.29,44.2,44.29,382100.0,33.2788,33.3164,33.2487,33.3164,382100.0
2013-03-28 14:10:00,44.28,44.34,44.27,44.3,534700.0,33.3089,33.354,33.3013,33.3239,534700.0
2013-03-28 14:20:00,44.31,44.32,44.28,44.31,307600.0,33.3314,33.3389,33.3089,33.3314,307600.0
2013-03-28 14:30:00,44.31,44.32,44.3,44.31,307600.0,33.3314,33.3389,33.3239,33.3314,307600.0
2013-03-28 14:40:00,44.3,44.31,44.24,44.29,651500.0,33.3239,33.3314,33.2788,33.3164,651500.0
2013-03-28 14:50:00,44.29,44.34,44.28,44.32,427300.0,33.3164,33.354,33.3089,33.3389,427300.0
2013-03-28 15:00:00,44.32,44.34,44.29,44.31,333000.0,33.3389,33.354,33.3164,33.3314,333000.0
2013-03-28 15:10:00,44.31,44.31,44.27,44.27,188600.0,33.3314,33.3314,33.3013,33.3013,188600.0
2013-03-28 15:20:00,44.27,44.34,44.27,44.31,481800.0,33.3013,33.354,33.3013,33.3314,481800.0
2013-03-28 15:30:00,44.3,44.34,44.26,44.27,635000.0,33.3239,33.354,33.2938,33.3013,635000.0
2013-03-28 15:40:00,44.27,44.29,44.18,44.29,784700.0,33.3013,33.3164,33.2336,33.3164,784700.0
2013-03-28 15:50:00,44.29,44.33,44.23,44.24,1785300.0,33.3164,33.3465,33.2712,33.2788,1785300.0
2013-04-01 09:30:00,44.25,44.7,44.25,44.57,1325800.0,33.2863,33.6248,33.2863,33.527,1325800.0
2013-04-01 09:40:00,44.58,44.71,44.57,44.66,809300.0,33.5345,33.6323,33.527,33.5947,809300.0
2013-04-01 09:50:00,44.66,44.67,44.44,44.45,698200.0,33.5947,33.6022,33.4292,33.4367,698200.0
2013-04-01 10:00:00,44.43,44.46,44.1,44.38,1569200.0,33.4217,33.4443,33.1735,33.3841,1569200.0
2013-04-01 10:10:00,44.39,44.47,44.37,44.41,512600.0,33.3916,33.4518,33.3766,33.4066,512600.0
2013-04-01 10:20:00,44.4,44.42,44.32,44.37,374700.0,33.3991,33.4142,33.3389,33.3766,374700.0
2013-04-01 10:30:00,44.38,44.38,44.19,44.19,503500.0,33.3841,33.3841,33.2412,33.2412,503500.0
2013-04-01 10:40:00,44.18,44.21,44.05,44.09,688100.0,33.2336,33.2562,33.1358,33.1659,688100.0
2013-04-01 10:50:00,44.08,44.12,44.05,44.08,404800.0,33.1584,33.1885,33.1358,33.1584,404800.0
2013-04-01 11:00:00,44.08,44.12,44.02,44.1,459300.0,33.1584,33.1885,33.1133,33.1735,459300.0
2013-04-01 11:10:00,44.1,44.11,44.05,44.05,214900.0,33.1735,33.181,33.1358,33.1358,214900.0
2013-04-01 11:20:00,44.05,44.05,43.95,44.05,770100.0,33.1358,33.1358,33.0606,33.1358,770100.0
2013-04-01 11:30:00,44.05,44.05,43.96,43.97,587200.0,33.1358,33.1358,33.0681,33.0757,587200.0
2013-04-01 11:40:00,43.98,44.01,43.92,43.99,391000.0,33.0832,33.1058,33.0381,33.0907,391000.0
2013-04-01 11:50:00,43.99,44.0,43.89,43.91,536500.0,33.0907,33.0982,33.0155,33.0305,536500.0
2013-04-01 12:00:00,43.91,43.94,43.89,43.92,200900.0,33.0305,33.0531,33.0155,33.0381,200900.0
2013-04-01 12:10:00,43.91,43.94,43.9,43.91,199500.0,33.0305,33.0531,33.023,33.0305,199500.0
2013-04-01 12:20:00,43.91,43.94,43.85,43.92,207200.0,33.0305,33.0531,32.9854,33.0381,207200.0
2013-04-01 12:30:00,43.91,43.93,43.88,43.91,180700.0,33.0305,33.0456,33.008,33.0305,180700.0
2013-04-01 12:40:00,43.91,43.97,43.9,43.97,125600.0,33.0305,33.0757,33.023,33.0757,125600.0
2013-04-01 12:50:00,43.97,43.99,43.96,43.99,191800.0,33.0757,33.0907,33.0681,33.0907,191800.0
2013-04-01 13:00:00,43.98,44.03,43.96,44.03,289000.0,33.0832,33.1208,33.0681,33.1208,289000.0
2013-04-01 13:10:00,44.03,44.05,44.01,44.01,334700.0,33.1208,33.1358,33.1058,33.1058,334700.0
2013-04-01 13:20:00,44.02,44.07,43.97,44.06,447400.0,33.1133,33.1509,33.0757,33.1434,447400.0
2013-04-01 13:30:00,44.05,44.09,44.03,44.05,342700.0,33.1358,33.1659,33.1208,33.1358,342700.0
2013-04-01 13:40:00,44.04,44.05,43.96,43.98,167600.0,33.1283,33.1358,33.0681,33.0832,167600.0
2013-04-01 13:50:00,43.99,43.99,43.91,43.94,202000.0,33.0907,33.0907,33.0305,33.0531,202000.0
2013-04-01 14:00:00,43.94,43.98,43.91,43.98,215600.0,33.0531,33.0832,33.0305,33.0832,215600.0
2013-04-01 14:10:00,43.97,43.98,43.91,43.91,221200.0,33.0757,33.0832,33.0305,33.0305,221200.0
2013-04-01 14:20:00,43.92,43.97,43.9,43.92,177700.0,33.0381,33.0757,33.023,33.0381,177700.0
2013-04-01 14:30:00,43.92,43.96,43.88,43.89,208800.0,33.0381,33.0681,33.008,33.0155,208800.0
2013-04-01 14:40:00,43.88,43.97,43.88,43.95,137500.0,33.008,33.0757,33.008,33.0606,137500.0
2013-04-01 14:50:00,43.95,43.98,43.89,43.89,221200.0,33.0606,33.0832,33.0155,33.0155,221200.0
2013-04-01 15:00:00,43.89,43.91,43.82,43.85,566500.0,33.0155,33.0305,32.9628,32.9854,566500.0
2013-04-01 15:10:00,43.84,43.86,43.71,43.73,655600.0,32.9779,32.9929,32.8801,32.8951,655600.0
2013-04-01 15:20:00,43.73,43.8,43.7,43.77,341100.0,32.8951,32.9478,32.8726,32.9252,341100.0
2013-04-01 15:30:00,43.76,43.8,43.66,43.71,858700.0,32.9177,32.9478,32.8425,32.8801,858700.0
2013-04-01 15:40:00,43.71,43.79,43.66,43.75,657100.0,32.8801,32.9403,32.8425,32.9102,657100.0
2013-04-01 15:50:00,43.75,43.83,43.71,43.8,1306400.0,32.9102,32.9704,32.8801,32.9478,1306400.0
2013-04-02 09:30:00,43.98,44.12,43.88,43.99,1637700.0,33.0832,33.1885,33.008,33.0907,1637700.0
2013-04-02 09:40:00,44.0,44.24,43.97,44.16,1303000.0,33.0982,33.2788,33.0757,33.2186,1303000.0
2013-04-02 09:50:00,44.19,44.29,44.15,44.24,1134700.0,33.2412,33.3164,33.2111,33.2788,1134700.0
2013-04-02 10:00:00,44.24,44.28,44.12,44.14,1257400.0,33.2788,33.3089,33.1885,33.2035,1257400.0
2013-04-02 10:10:00,44.14,44.14,44.02,44.08,1088900.0,33.2035,33.2035,33.1133,33.1584,1088900.0
2013-04-02 10:20:00,44.08,44.18,44.05,44.07,1095300.0,33.1584,33.2336,33.1358,33.1509,1095300.0
2013-04-02 10:30:00,44.07,44.11,43.99,44.1,824600.0,33.1509,33.181,33.0907,33.1735,824600.0
2013-04-02 10:40:00,44.1,44.11,43.96,44.0,665300.0,33.1735,33.181,33.0681,33.0982,665300.0
2013-04-02 10:50:00,44.0,44.11,44.0,44.07,374800.0,33.0982,33.181,33.0982,33.1509,374800.0
2013-04-02 11:00:00,44.07,44.11,44.02,44.02,424600.0,33.1509,33.181,33.1133,33.1133,424600.0
2013-04-02 11:10:00,44.03,44.03,43.95,43.98,421000.0,33.1208,33.1208,33.0606,33.0832,421000.0
2013-04-02 11:20:00,43.99,44.05,43.96,43.98,528500.0,33.0907,33.1358,33.0681,33.0832,528500.0
2013-04-02 11:30:00,43.98,44.03,43.98,43.99,509000.0,33.0832,33.1208,33.0832,33.0907,509000.0
2013-04-02 11:40:00,44.0,44.03,43.97,44.0,245600.0,33.0982,33.1208,33.0757,33.0982,245600.0
2013-04-02 11:50:00,44.0,44.12,43.99,44.11,306700.0,33.0982,33.1885,33.0907,33.181,306700.0
2013-04-02 12:00:00,44.11,44.15,44.07,44.13,265100.0,33.181,33.2111,33.1509,33.196,265100.0
2013-04-02 12:10:00,44.13,44.16,44.09,44.15,271400.0,33.196,33.2186,33.1659,33.2111,271400.0
2013-04-02 12:20:00,44.16,44.19,44.14,44.18,412100.0,33.2186,33.2412,33.2035,33.2336,412100.0
2013-04-02 12:30:00,44.18,44.24,44.16,44.23,440000.0,33.2336,33.2788,33.2186,33.2712,440000.0
2013-04-02 12:40:00,44.23,44.28,44.2,44.26,602500.0,33.2712,33.3089,33.2487,33.2938,602500.0
2013-04-02 12:50:00,44.27,44.4,44.26,44.37,477300.0,33.3013,33.3991,33.2938,33.3766,477300.0
2013-04-02 13:00:00,44.37,44.4,44.34,44.39,371600.0,33.3766,33.3991,33.354,33.3916,371600.0
2013-04-02 13:10:00,44.38,44.4,44.35,44.36,317800.0,33.3841,33.3991,33.3615,33.369,317800.0
2013-04-02 13:20:00,44.36,44.37,44.31,44.37,460800.0,33.369,33.3766,33.3314,33.3766,460800.0
2013-04-02 13:30:00,44.37,44.45,44.35,44.43,298400.0,33.3766,33.4367,33.3615,33.4217,298400.0
2013-04-02 13:40:00,44.43,44.46,44.41,44.43,247800.0,33.4217,33.4443,33.4066,33.4217,247800.0
2013-04-02 13:50:00,44.43,44.46,44.41,44.45,297400.0,33.4217,33.4443,33.4066,33.4367,297400.0
2013-04-02 14:00:00,44.44,44.48,44.41,44.44,325200.0,33.4292,33.4593,33.4066,33.4292,325200.0
2013-04-02 14:10:00,44.44,44.47,44.4,44.41,244300.0,33.4292,33.4518,33.3991,33.4066,244300.0
2013-04-02 14:20:00,44.4,44.43,44.29,44.29,447800.0,33.3991,33.4217,33.3164,33.3164,447800.0
2013-04-02 14:30:00,44.29,44.32,44.25,44.32,421000.0,33.3164,33.3389,33.2863,33.3389,421000.0
2013-04-02 14:40:00,44.32,44.34,44.28,44.28,283100.0,33.3389,33.354,33.3089,33.3089,283100.0
2013-04-02 14:50:00,44.28,44.29,44.2,44.24,368200.0,33.3089,33.3164,33.2487,33.2788,368200.0
2013-04-02 15:00:00,44.24,44.33,44.23,44.29,254500.0,33.2788,33.3465,33.2712,33.3164,254500.0
2013-04-02 15:10:00,44.3,44.3,44.16,44.16,324600.0,33.3239,33.3239,33.2186,33.2186,324600.0
2013-04-02 15:20:00,44.16,44.17,44.09,44.12,457900.0,33.2186,33.2261,33.1659,33.1885,457900.0
2013-04-02 15:30:00,44.13,44.2,44.09,44.12,517500.0,33.196,33.2487,33.1659,33.1885,517500.0
2013-04-02 15:40:00,44.12,44.12,44.01,44.04,800300.0,33.1885,33.1885,33.1058,33.1283,800300.0
2013-04-02 15:50:00,44.05,44.12,44.03,44.08,2193500.0,33.1358,33.1885,33.1208,33.1584,2193500.0
2013-04-03 09:30:00,44.0,44.1,43.68,43.74,1575200.0,33.0982,33.1735,32.8575,32.9027,1575200.0
2013-04-03 09:40:00,43.73,43.77,43.53,43.55,1369500.0,32.8951,32.9252,32.7447,32.7597,1369500.0
2013-04-03 09:50:00,43.54,43.65,43.5,43.59,982500.0,32.7522,32.835,32.7221,32.7898,982500.0
2013-04-03 10:00:00,43.58,43.62,43.31,43.34,2141100.0,32.7823,32.8124,32.5792,32.6018,2141100.0
2013-04-03 10:10:00,43.34,43.35,43.21,43.27,971400.0,32.6018,32.6093,32.504,32.5491,971400.0
2013-04-03 10:20:00,43.26,43.36,43.23,43.32,717500.0,32.5416,32.6168,32.519,32.5867,717500.0
2013-04-03 10:30:00,43.32,43.32,43.03,43.1,963400.0,32.5867,32.5867,32.3686,32.4212,963400.0
2013-04-03 10:40:00,43.1,43.24,43.02,43.23,1101500.0,32.4212,32.5265,32.361,32.519,1101500.0
2013-04-03 10:50:00,43.23,43.25,43.07,43.1,648400.0,32.519,32.5341,32.3987,32.4212,648400.0
2013-04-03 11:00:00,43.09,43.14,43.05,43.09,582900.0,32.4137,32.4513,32.3836,32.4137,582900.0
2013-04-03 11:10:00,43.09,43.22,43.08,43.18,748900.0,32.4137,32.5115,32.4062,32.4814,748900.0
2013-04-03 11:20:00,43.18,43.35,43.16,43.32,790300.0,32.4814,32.6093,32.4664,32.5867,790300.0
2013-04-03 11:30:00,43.32,43.33,43.22,43.23,597200.0,32.5867,32.5942,32.5115,32.519,597200.0
2013-04-03 11:40:00,43.23,43.28,43.12,43.26,541000.0,32.519,32.5566,32.4363,32.5416,541000.0
2013-04-03 11:50:00,43.25,43.3,43.2,43.23,430500.0,32.5341,32.5717,32.4964,32.519,430500.0
2013-04-03 12:00:00,43.22,43.31,43.16,43.18,452000.0,32.5115,32.5792,32.4664,32.4814,452000.0
2013-04-03 12:10:00,43.17,43.21,43.11,43.11,467200.0,32.4739,32.504,32.4287,32.4287,467200.0
2013-04-03 12:20:00,43.11,43.16,43.1,43.1,572500.0,32.4287,32.4664,32.4212,32.4212,572500.0
2013-04-03 12:30:00,43.11,43.18,43.09,43.1,641700.0,32.4287,32.4814,32.4137,32.4212,641700.0
2013-04-03 12:40:00,43.09,43.11,43.05,43.06,601400.0,32.4137,32.4287,32.3836,32.3911,601400.0
2013-04-03 12:50:00,43.05,43.13,43.04,43.08,650600.0,32.3836,32.4438,32.3761,32.4062,650600.0
2013-04-03 13:00:00,43.09,43.09,43.01,43.02,894700.0,32.4137,32.4137,32.3535,32.361,894700.0
2013-04-03 13:10:00,43.02,43.05,42.97,43.01,1112400.0,32.361,32.3836,32.3234,32.3535,1112400.0
2013-04-03 13:20:00,43.0,43.02,42.92,42.93,685900.0,32.346,32.361,32.2858,32.2933,685900.0
2013-04-03 13:30:00,42.93,42.93,42.79,42.84,1078300.0,32.2933,32.2933,32.188,32.2256,1078300.0
2013-04-03 13:40:00,42.84,42.88,42.8,42.84,667800.0,32.2256,32.2557,32.1956,32.2256,667800.0
2013-04-03 13:50:00,42.84,42.85,42.69,42.69,900100.0,32.2256,32.2332,32.1128,32.1128,900100.0
2013-04-03 14:00:00,42.7,42.7,42.61,42.65,1260800.0,32.1203,32.1203,32.0526,32.0827,1260800.0
2013-04-03 14:10:00,42.64,42.73,42.61,42.64,1207700.0,32.0752,32.1429,32.0526,32.0752,1207700.0
2013-04-03 14:20:00,42.64,42.65,42.5,42.53,3840000.0,32.0752,32.0827,31.9699,31.9925,3840000.0
2013-04-03 14:30:00,42.53,42.64,42.51,42.64,809700.0,31.9925,32.0752,31.9774,32.0752,809700.0
2013-04-03 14:40:00,42.64,42.72,42.63,42.68,842300.0,32.0752,32.1354,32.0677,32.1053,842300.0
2013-04-03 14:50:00,42.68,42.73,42.64,42.66,754500.0,32.1053,32.1429,32.0752,32.0902,754500.0
2013-04-03 15:00:00,42.66,42.68,42.46,42.46,1082600.0,32.0902,32.1053,31.9398,31.9398,1082600.0
2013-04-03 15:10:00,42.46,42.55,42.43,42.44,1182400.0,31.9398,32.0075,31.9172,31.9247,1182400.0
2013-04-03 15:20:00,42.44,42.54,42.42,42.45,1095700.0,31.9247,32.0,31.9097,31.9323,1095700.0
2013-04-03 15:30:00,42.45,42.46,42.25,42.29,1898700.0,31.9323,31.9398,31.7818,31.8119,1898700.0
2013-04-03 15:40:00,42.29,42.53,42.2,42.5,2558300.0,31.8119,31.9925,31.7442,31.9699,2558300.0
2013-04-03 15:50:00,42.5,42.65,42.49,42.52,4054900.0,31.9699,32.0827,31.9624,31.9849,4054900.0
2013-04-04 09:30:00,42.54,42.6,42.21,42.28,1872500.0,32.0,32.0451,31.7517,31.8044,1872500.0
2013-04-04 09:40:00,42.28,42.58,42.24,42.56,2113800.0,31.8044,32.0301,31.7743,32.015,2113800.0
2013-04-04 09:50:00,42.56,42.93,42.56,42.87,2867100.0,32.015,32.2933,32.015,32.2482,2867100.0
2013-04-04 10:00:00,42.88,42.98,42.75,42.8,1671500.0,32.2557,32.331,32.1579,32.1956,1671500.0
2013-04-04 10:10:00,42.79,42.86,42.62,42.65,1984100.0,32.188,32.2407,32.0602,32.0827,1984100.0
2013-04-04 10:20:00,42.65,42.75,42.61,42.67,2366500.0,32.0827,32.1579,32.0526,32.0978,2366500.0
2013-04-04 10:30:00,42.67,42.84,42.66,42.73,893400.0,32.0978,32.2256,32.0902,32.1429,893400.0
2013-04-04 10:40:00,42.74,42.97,42.72,42.76,1077000.0,32.1504,32.3234,32.1354,32.1655,1077000.0
2013-04-04 10:50:00,42.76,42.88,42.68,42.73,1003800.0,32.1655,32.2557,32.1053,32.1429,1003800.0
2013-04-04 11:00:00,42.74,42.8,42.68,42.74,664500.0,32.1504,32.1956,32.1053,32.1504,664500.0
2013-04-04 11:10:00,42.75,42.8,42.72,42.76,611400.0,32.1579,32.1956,32.1354,32.1655,611400.0
2013-04-04 11:20:00,42.77,42.93,42.74,42.88,569800.0,32.173,32.2933,32.1504,32.2557,569800.0
2013-04-04 11:30:00,42.86,42.88,42.78,42.79,440000.0,32.2407,32.2557,32.1805,32.188,440000.0
2013-04-04 11:40:00,42.78,42.8,42.66,42.68,692700.0,32.1805,32.1956,32.0902,32.1053,692700.0
2013-04-04 11:50:00,42.68,42.68,42.53,42.55,693800.0,32.1053,32.1053,31.9925,32.0075,693800.0
2013-04-04 12:00:00,42.55,42.56,42.24,42.4,1945000.0,32.0075,32.015,31.7743,31.8947,1945000.0
2013-04-04 12:10:00,42.4,42.52,42.39,42.48,804400.0,31.8947,31.9849,31.8871,31.9548,804400.0
2013-04-04 12:20:00,42.48,42.49,42.27,42.36,960200.0,31.9548,31.9624,31.7969,31.8646,960200.0
2013-04-04 12:30:00,42.35,42.42,42.3,42.37,529200.0,31.857,31.9097,31.8194,31.8721,529200.0
2013-04-04 12:40:00,42.37,42.39,42.31,42.37,601600.0,31.8721,31.8871,31.827,31.8721,601600.0
2013-04-04 12:50:00,42.37,42.42,42.32,42.4,388400.0,31.8721,31.9097,31.8345,31.8947,388400.0
2013-04-04 13:00:00,42.4,42.4,42.25,42.26,852900.0,31.8947,31.8947,31.7818,31.7893,852900.0
2013-04-04 13:10:00,42.25,42.29,42.15,42.25,823900.0,31.7818,31.8119,31.7066,31.7818,823900.0
2013-04-04 13:20:00,42.25,42.35,42.25,42.34,644500.0,31.7818,31.857,31.7818,31.8495,644500.0
2013-04-04 13:30:00,42.33,42.41,42.3,42.36,407800.0,31.842,31.9022,31.8194,31.8646,407800.0
2013-04-04 13:40:00,42.36,42.55,42.36,42.52,816200.0,31.8646,32.0075,31.8646,31.9849,816200.0
2013-04-04 13:50:00,42.52,42.53,42.42,42.44,315800.0,31.9849,31.9925,31.9097,31.9247,315800.0
2013-04-04 14:00:00,42.44,42.55,42.41,42.51,433600.0,31.9247,32.0075,31.9022,31.9774,433600.0
2013-04-04 14:10:00,42.51,42.65,42.49,42.6,360300.0,31.9774,32.0827,31.9624,32.0451,360300.0
2013-04-04 14:20:00,42.61,42.65,42.57,42.64,416600.0,32.0526,32.0827,32.0225,32.0752,416600.0
2013-04-04 14:30:00,42.65,42.69,42.58,42.6,487400.0,32.0827,32.1128,32.0301,32.0451,487400.0
2013-04-04 14:40:00,42.61,42.69,42.6,42.65,233400.0,32.0526,32.1128,32.0451,32.0827,233400.0
2013-04-04 14:50:00,42.66,42.66,42.59,42.61,255600.0,32.0902,32.0902,32.0376,32.0526,255600.0
2013-04-04 15:00:00,42.61,42.74,42.61,42.69,301400.0,32.0526,32.1504,32.0526,32.1128,301400.0
2013-04-04 15:10:00,42.7,42.75,42.61,42.62,396300.0,32.1203,32.1579,32.0526,32.0602,396300.0
2013-04-04 15:20:00,42.63,42.73,42.62,42.69,445100.0,32.0677,32.1429,32.0602,32.1128,445100.0
2013-04-04 15:30:00,42.69,42.74,42.65,42.68,461500.0,32.1128,32.1504,32.0827,32.1053,461500.0
2013-04-04 15:40:00,42.69,42.71,42.61,42.63,772400.0,32.1128,32.1279,32.0526,32.0677,772400.0
2013-04-04 15:50:00,42.64,42.82,42.61,42.76,1369500.0,32.0752,32.2106,32.0526,32.1655,1369500.0
2013-04-05 09:30:00,41.75,42.14,41.6,42.08,2747900.0,31.4057,31.6991,31.2929,31.6539,2747900.0
2013-04-05 09:40:00,42.07,42.12,41.91,41.93,1389800.0,31.6464,31.684,31.5261,31.5411,1389800.0
2013-04-05 09:50:00,41.92,41.97,41.8,41.93,1212600.0,31.5336,31.5712,31.4433,31.5411,1212600.0
2013-04-05 10:00:00,41.92,42.1,41.88,42.06,948900.0,31.5336,31.669,31.5035,31.6389,948900.0
2013-04-05 10:10:00,42.05,42.16,42.02,42.15,677400.0,31.6314,31.7141,31.6088,31.7066,677400.0
2013-04-05 10:20:00,42.15,42.27,42.15,42.24,918700.0,31.7066,31.7969,31.7066,31.7743,918700.0
2013-04-05 10:30:00,42.24,42.26,42.04,42.16,886000.0,31.7743,31.7893,31.6239,31.7141,886000.0
2013-04-05 10:40:00,42.16,42.16,41.96,42.13,997300.0,31.7141,31.7141,31.5637,31.6916,997300.0
2013-04-05 10:50:00,42.13,42.33,42.12,42.3,969900.0,31.6916,31.842,31.684,31.8194,969900.0
2013-04-05 11:00:00,42.3,42.46,42.3,42.42,887800.0,31.8194,31.9398,31.8194,31.9097,887800.0
2013-04-05 11:10:00,42.43,42.72,42.42,42.65,1354000.0,31.9172,32.1354,31.9097,32.0827,1354000.0
2013-04-05 11:20:00,42.64,42.7,42.6,42.6,846000.0,32.0752,32.1203,32.0451,32.0451,846000.0
2013-04-05 11:30:00,42.6,42.64,42.51,42.57,860900.0,32.0451,32.0752,31.9774,32.0225,860900.0
2013-04-05 11:40:00,42.57,42.69,42.56,42.68,433600.0,32.0225,32.1128,32.015,32.1053,433600.0
2013-04-05 11:50:00,42.68,42.69,42.43,42.44,661200.0,32.1053,32.1128,31.9172,31.9247,661200.0
2013-04-05 12:00:00,42.43,42.47,42.36,42.46,601200.0,31.9172,31.9473,31.8646,31.9398,601200.0
2013-04-05 12:10:00,42.46,42.52,42.42,42.42,507400.0,31.9398,31.9849,31.9097,31.9097,507400.0
2013-04-05 12:20:00,42.42,42.45,42.38,42.43,450300.0,31.9097,31.9323,31.8796,31.9172,450300.0
2013-04-05 12:30:00,42.43,42.47,42.4,42.41,494400.0,31.9172,31.9473,31.8947,31.9022,494400.0
2013-04-05 12:40:00,42.41,42.45,42.4,42.45,337600.0,31.9022,31.9323,31.8947,31.9323,337600.0
2013-04-05 12:50:00,42.44,42.46,42.38,42.4,313900.0,31.9247,31.9398,31.8796,31.8947,313900.0
2013-04-05 13:00:00,42.4,42.47,42.36,42.47,449800.0,31.8947,31.9473,31.8646,31.9473,449800.0
2013-04-05 13:10:00,42.47,42.56,42.46,42.55,772100.0,31.9473,32.015,31.9398,32.0075,772100.0
2013-04-05 13:20:00,42.55,42.59,42.53,42.56,595400.0,32.0075,32.0376,31.9925,32.015,595400.0
2013-04-05 13:30:00,42.56,42.6,42.46,42.48,527600.0,32.015,32.0451,31.9398,31.9548,527600.0
2013-04-05 13:40:00,42.48,42.58,42.43,42.56,627600.0,31.9548,32.0301,31.9172,32.015,627600.0
2013-04-05 13:50:00,42.56,42.61,42.54,42.59,463700.0,32.015,32.0526,32.0,32.0376,463700.0
2013-04-05 14:00:00,42.58,42.64,42.57,42.63,271100.0,32.0301,32.0752,32.0225,32.0677,271100.0
2013-04-05 14:10:00,42.64,42.64,42.58,42.59,336400.0,32.0752,32.0752,32.0301,32.0376,336400.0
2013-04-05 14:20:00,42.59,42.65,42.54,42.64,434700.0,32.0376,32.0827,32.0,32.0752,434700.0
2013-04-05 14:30:00,42.64,42.69,42.61,42.69,276900.0,32.0752,32.1128,32.0526,32.1128,276900.0
2013-04-05 14:40:00,42.68,42.73,42.65,42.71,558200.0,32.1053,32.1429,32.0827,32.1279,558200.0
2013-04-05 14:50:00,42.71,42.73,42.7,42.71,264700.0,32.1279,32.1429,32.1203,32.1279,264700.0
2013-04-05 15:00:00,42.71,42.74,42.59,42.74,420500.0,32.1279,32.1504,32.0376,32.1504,420500.0
2013-04-05 15:10:00,42.74,42.82,42.73,42.76,498100.0,32.1504,32.2106,32.1429,32.1655,498100.0
2013-04-05 15:20:00,42.77,42.79,42.69,42.79,567900.0,32.173,32.188,32.1128,32.188,567900.0
2013-04-05 15:30:00,42.79,42.99,42.79,42.98,891600.0,32.188,32.3385,32.188,32.331,891600.0
2013-04-05 15:40:00,42.97,43.12,42.97,43.11,1646100.0,32.3234,32.4363,32.3234,32.4287,1646100.0
2013-04-05 15:50:00,43.11,43.16,43.01,43.02,2069500.0,32.4287,32.4664,32.3535,32.361,2069500.0
2013-04-08 09:30:00,43.06,43.17,42.77,42.92,1304900.0,32.3911,32.4739,32.173,32.2858,1304900.0
2013-04-08 09:40:00,42.93,42.97,42.8,42.88,832900.0,32.2933,32.3234,32.1956,32.2557,832900.0
2013-04-08 09:50:00,42.88,42.88,42.67,42.76,841200.0,32.2557,32.2557,32.0978,32.1655,841200.0
2013-04-08 10:00:00,42.75,42.82,42.59,42.67,1072900.0,32.1579,32.2106,32.0376,32.0978,1072900.0
2013-04-08 10:10:00,42.67,42.74,42.55,42.58,1025400.0,32.0978,32.1504,32.0075,32.0301,1025400.0
2013-04-08 10:20:00,42.57,42.66,42.54,42.59,717700.0,32.0225,32.0902,32.0,32.0376,717700.0
2013-04-08 10:30:00,42.6,42.71,42.59,42.69,434400.0,32.0451,32.1279,32.0376,32.1128,434400.0
2013-04-08 10:40:00,42.69,42.91,42.68,42.82,741900.0,32.1128,32.2783,32.1053,32.2106,741900.0
2013-04-08 10:50:00,42.81,42.86,42.77,42.82,367600.0,32.2031,32.2407,32.173,32.2106,367600.0
2013-04-08 11:00:00,42.82,42.82,42.69,42.76,441400.0,32.2106,32.2106,32.1128,32.1655,441400.0
2013-04-08 11:10:00,42.75,42.9,42.75,42.85,576600.0,32.1579,32.2708,32.1579,32.2332,576600.0
2013-04-08 11:20:00,42.86,43.02,42.84,42.98,471500.0,32.2407,32.361,32.2256,32.331,471500.0
2013-04-08 11:30:00,42.97,42.98,42.87,42.91,198300.0,32.3234,32.331,32.2482,32.2783,198300.0
2013-04-08 11:40:00,42.92,42.94,42.87,42.9,181300.0,32.2858,32.3009,32.2482,32.2708,181300.0
2013-04-08 11:50:00,42.91,42.94,42.8,42.83,386500.0,32.2783,32.3009,32.1956,32.2181,386500.0
2013-04-08 12:00:00,42.82,42.9,42.81,42.87,322500.0,32.2106,32.2708,32.2031,32.2482,322500.0
2013-04-08 12:10:00,42.87,42.9,42.84,42.89,195700.0,32.2482,32.2708,32.2256,32.2633,195700.0
2013-04-08 12:20:00,42.88,42.92,42.81,42.91,372600.0,32.2557,32.2858,32.2031,32.2783,372600.0
2013-04-08 12:30:00,42.91,42.99,42.91,42.99,229300.0,32.2783,32.3385,32.2783,32.3385,229300.0
2013-04-08 12:40:00,42.98,42.99,42.94,42.99,185900.0,32.331,32.3385,32.3009,32.3385,185900.0
2013-04-08 12:50:00,42.98,42.99,42.92,42.93,170200.0,32.331,32.3385,32.2858,32.2933,170200.0
2013-04-08 13:00:00,42.93,42.96,42.9,42.96,156700.0,32.2933,32.3159,32.2708,32.3159,156700.0
2013-04-08 13:10:00,42.95,43.04,42.95,42.97,321000.0,32.3084,32.3761,32.3084,32.3234,321000.0
2013-04-08 13:20:00,42.98,42.99,42.96,42.98,160100.0,32.331,32.3385,32.3159,32.331,160100.0
2013-04-08 13:30:00,42.98,43.0,42.95,42.98,135500.0,32.331,32.346,32.3084,32.331,135500.0
2013-04-08 13:40:00,42.98,43.1,42.97,43.06,459200.0,32.331,32.4212,32.3234,32.3911,459200.0
2013-04-08 13:50:00,43.05,43.1,43.04,43.09,281000.0,32.3836,32.4212,32.3761,32.4137,281000.0
2013-04-08 14:00:00,43.1,43.2,43.08,43.2,423000.0,32.4212,32.4964,32.4062,32.4964,423000.0
2013-04-08 14:10:00,43.19,43.32,43.19,43.28,589600.0,32.4889,32.5867,32.4889,32.5566,589600.0
2013-04-08 14:20:00,43.28,43.28,43.17,43.19,383600.0,32.5566,32.5566,32.4739,32.4889,383600.0
2013-04-08 14:30:00,43.19,43.26,43.18,43.26,215200.0,32.4889,32.5416,32.4814,32.5416,215200.0
2013-04-08 14:40:00,43.25,43.27,43.21,43.22,245500.0,32.5341,32.5491,32.504,32.5115,245500.0
2013-04-08 14:50:00,43.22,43.28,43.19,43.2,369800.0,32.5115,32.5566,32.4889,32.4964,369800.0
2013-04-08 15:00:00,43.2,43.21,43.09,43.1,634600.0,32.4964,32.504,32.4137,32.4212,634600.0
2013-04-08 15:10:00,43.11,43.27,43.1,43.17,588700.0,32.4287,32.5491,32.4212,32.4739,588700.0
2013-04-08 15:20:00,43.17,43.3,43.13,43.29,522100.0,32.4739,32.5717,32.4438,32.5641,522100.0
2013-04-08 15:30:00,43.28,43.35,43.25,43.34,566000.0,32.5566,32.6093,32.5341,32.6018,566000.0
2013-04-08 15:40:00,43.34,43.55,43.33,43.55,1421900.0,32.6018,32.7597,32.5942,32.7597,1421900.0
2013-04-08 15:50:00,43.55,43.62,43.5,43.57,2206700.0,32.7597,32.8124,32.7221,32.7748,2206700.0
2013-04-09 09:30:00,43.68,43.91,43.68,43.85,1504800.0,32.8575,33.0305,32.8575,32.9854,1504800.0
2013-04-09 09:40:00,43.84,43.98,43.71,43.95,1364100.0,32.9779,33.0832,32.8801,33.0606,1364100.0
2013-04-09 09:50:00,43.94,43.98,43.83,43.86,1242800.0,33.0531,33.0832,32.9704,32.9929,1242800.0
2013-04-09 10:00:00,43.85,43.92,43.78,43.85,754900.0,32.9854,33.0381,32.9327,32.9854,754900.0
2013-04-09 10:10:00,43.85,44.04,43.81,44.03,1383800.0,32.9854,33.1283,32.9553,33.1208,1383800.0
2013-04-09 10:20:00,44.03,44.04,43.93,43.97,702600.0,33.1208,33.1283,33.0456,33.0757,702600.0
2013-04-09 10:30:00,43.96,44.02,43.93,43.95,757000.0,33.0681,33.1133,33.0456,33.0606,757000.0
2013-04-09 10:40:00,43.96,43.98,43.9,43.92,553200.0,33.0681,33.0832,33.023,33.0381,553200.0
2013-04-09 10:50:00,43.91,43.92,43.77,43.88,697000.0,33.0305,33.0381,32.9252,33.008,697000.0
2013-04-09 11:00:00,43.89,43.9,43.78,43.83,513800.0,33.0155,33.023,32.9327,32.9704,513800.0
2013-04-09 11:10:00,43.83,43.87,43.79,43.82,389300.0,32.9704,33.0004,32.9403,32.9628,389300.0
2013-04-09 11:20:00,43.82,43.86,43.79,43.83,477700.0,32.9628,32.9929,32.9403,32.9704,477700.0
2013-04-09 11:30:00,43.83,43.9,43.79,43.87,831000.0,32.9704,33.023,32.9403,33.0004,831000.0
2013-04-09 11:40:00,43.87,44.02,43.87,44.0,581800.0,33.0004,33.1133,33.0004,33.0982,581800.0
2013-04-09 11:50:00,44.0,44.03,43.97,44.01,497400.0,33.0982,33.1208,33.0757,33.1058,497400.0
2013-04-09 12:00:00,44.0,44.04,43.96,43.98,476700.0,33.0982,33.1283,33.0681,33.0832,476700.0
2013-04-09 12:10:00,43.98,44.0,43.97,43.98,484800.0,33.0832,33.0982,33.0757,33.0832,484800.0
2013-04-09 12:20:00,43.98,44.05,43.98,44.03,367300.0,33.0832,33.1358,33.0832,33.1208,367300.0
2013-04-09 12:30:00,44.02,44.13,44.01,44.11,681800.0,33.1133,33.196,33.1058,33.181,681800.0
2013-04-09 12:40:00,44.1,44.11,43.98,44.0,238900.0,33.1735,33.181,33.0832,33.0982,238900.0
2013-04-09 12:50:00,43.99,44.02,43.97,44.0,194400.0,33.0907,33.1133,33.0757,33.0982,194400.0
2013-04-09 13:00:00,44.0,44.04,43.97,43.99,228500.0,33.0982,33.1283,33.0757,33.0907,228500.0
2013-04-09 13:10:00,43.99,44.13,43.97,44.11,434300.0,33.0907,33.196,33.0757,33.181,434300.0
2013-04-09 13:20:00,44.1,44.13,44.07,44.07,257900.0,33.1735,33.196,33.1509,33.1509,257900.0
2013-04-09 13:30:00,44.07,44.11,44.04,44.06,306200.0,33.1509,33.181,33.1283,33.1434,306200.0
2013-04-09 13:40:00,44.05,44.11,44.05,44.09,239500.0,33.1358,33.181,33.1358,33.1659,239500.0
2013-04-09 13:50:00,44.08,44.09,44.04,44.06,272700.0,33.1584,33.1659,33.1283,33.1434,272700.0
2013-04-09 14:00:00,44.05,44.07,44.01,44.03,233700.0,33.1358,33.1509,33.1058,33.1208,233700.0
2013-04-09 14:10:00,44.03,44.09,44.02,44.05,275300.0,33.1208,33.1659,33.1133,33.1358,275300.0
2013-04-09 14:20:00,44.06,44.08,43.98,44.08,325500.0,33.1434,33.1584,33.0832,33.1584,325500.0
2013-04-09 14:30:00,44.07,44.16,44.07,44.11,390800.0,33.1509,33.2186,33.1509,33.181,390800.0
2013-04-09 14:40:00,44.12,44.23,44.11,44.22,499900.0,33.1885,33.2712,33.181,33.2637,499900.0
2013-04-09 14:50:00,44.22,44.27,44.2,44.27,547400.0,33.2637,33.3013,33.2487,33.3013,547400.0
2013-04-09 15:00:00,44.27,44.28,44.09,44.14,594500.0,33.3013,33.3089,33.1659,33.2035,594500.0
2013-04-09 15:10:00,44.14,44.18,44.08,44.14,510700.0,33.2035,33.2336,33.1584,33.2035,510700.0
2013-04-09 15:20:00,44.14,44.15,44.08,44.11,443600.0,33.2035,33.2111,33.1584,33.181,443600.0
2013-04-09 15:30:00,44.11,44.12,43.95,43.95,516500.0,33.181,33.1885,33.0606,33.0606,516500.0
2013-04-09 15:40:00,43.96,43.99,43.87,43.89,688500.0,33.0681,33.0907,33.0004,33.0155,688500.0
2013-04-09 15:50:00,43.89,43.93,43.81,43.89,1366500.0,33.0155,33.0456,32.9553,33.0155,1366500.0
2013-04-10 09:30:00,44.23,44.71,44.18,44.49,2141100.0,33.2712,33.6323,33.2336,33.4668,2141100.0
2013-04-10 09:40:00,44.48,44.97,44.48,44.95,1961100.0,33.4593,33.8279,33.4593,33.8129,1961100.0
2013-04-10 09:50:00,44.96,44.96,44.72,44.87,1025200.0,33.8204,33.8204,33.6398,33.7527,1025200.0
2013-04-10 10:00:00,44.87,44.98,44.84,44.94,991300.0,33.7527,33.8354,33.7301,33.8053,991300.0
2013-04-10 10:10:00,44.94,44.99,44.9,44.94,794700.0,33.8053,33.8429,33.7752,33.8053,794700.0
2013-04-10 10:20:00,44.93,44.99,44.86,44.94,1025600.0,33.7978,33.8429,33.7452,33.8053,1025600.0
2013-04-10 10:30:00,44.94,44.99,44.85,44.88,678900.0,33.8053,33.8429,33.7376,33.7602,678900.0
2013-04-10 10:40:00,44.88,45.15,44.88,45.1,1653400.0,33.7602,33.9633,33.7602,33.9257,1653400.0
2013-04-10 10:50:00,45.1,45.22,45.04,45.22,949100.0,33.9257,34.016,33.8806,34.016,949100.0
2013-04-10 11:00:00,45.23,45.25,45.1,45.12,745700.0,34.0235,34.0385,33.9257,33.9407,745700.0
2013-04-10 11:10:00,45.12,45.16,45.01,45.03,669000.0,33.9407,33.9708,33.858,33.873,669000.0
2013-04-10 11:20:00,45.02,45.08,44.97,45.03,422200.0,33.8655,33.9106,33.8279,33.873,422200.0
2013-04-10 11:30:00,45.04,45.08,45.02,45.07,510200.0,33.8806,33.9106,33.8655,33.9031,510200.0
2013-04-10 11:40:00,45.06,45.12,45.0,45.0,547200.0,33.8956,33.9407,33.8505,33.8505,547200.0
2013-04-10 11:50:00,45.0,45.03,44.96,44.96,621000.0,33.8505,33.873,33.8204,33.8204,621000.0
2013-04-10 12:00:00,44.96,45.02,44.95,44.96,491500.0,33.8204,33.8655,33.8129,33.8204,491500.0
2013-04-10 12:10:00,44.96,45.01,44.93,44.97,412600.0,33.8204,33.858,33.7978,33.8279,412600.0
2013-04-10 12:20:00,44.97,45.03,44.94,45.03,385700.0,33.8279,33.873,33.8053,33.873,385700.0
2013-04-10 12:30:00,45.03,45.13,45.01,45.09,557100.0,33.873,33.9483,33.858,33.9182,557100.0
2013-04-10 12:40:00,45.08,45.1,45.01,45.08,308100.0,33.9106,33.9257,33.858,33.9106,308100.0
2013-04-10 12:50:00,45.08,45.1,45.04,45.08,360600.0,33.9106,33.9257,33.8806,33.9106,360600.0
2013-04-10 13:00:00,45.07,45.08,44.99,45.01,470400.0,33.9031,33.9106,33.8429,33.858,470400.0
2013-04-10 13:10:00,45.01,45.04,45.0,45.0,315800.0,33.858,33.8806,33.8505,33.8505,315800.0
2013-04-10 13:20:00,45.0,45.1,45.0,45.1,716700.0,33.8505,33.9257,33.8505,33.9257,716700.0
2013-04-10 13:30:00,45.1,45.15,45.07,45.11,383900.0,33.9257,33.9633,33.9031,33.9332,383900.0
2013-04-10 13:40:00,45.11,45.15,45.08,45.14,233000.0,33.9332,33.9633,33.9106,33.9558,233000.0
2013-04-10 13:50:00,45.13,45.16,45.11,45.13,250800.0,33.9483,33.9708,33.9332,33.9483,250800.0
2013-04-10 14:00:00,45.13,45.24,45.13,45.23,528100.0,33.9483,34.031,33.9483,34.0235,528100.0
2013-04-10 14:10:00,45.23,45.24,45.16,45.18,423700.0,34.0235,34.031,33.9708,33.9859,423700.0
2013-04-10 14:20:00,45.18,45.19,45.08,45.11,508800.0,33.9859,33.9934,33.9106,33.9332,508800.0
2013-04-10 14:30:00,45.1,45.13,44.98,45.13,545500.0,33.9257,33.9483,33.8354,33.9483,545500.0
2013-04-10 14:40:00,45.13,45.13,45.03,45.09,284800.0,33.9483,33.9483,33.873,33.9182,284800.0
2013-04-10 14:50:00,45.09,45.1,45.01,45.04,283800.0,33.9182,33.9257,33.858,33.8806,283800.0
2013-04-10 15:00:00,45.05,45.07,45.0,45.04,292000.0,33.8881,33.9031,33.8505,33.8806,292000.0
2013-04-10 15:10:00,45.03,45.07,44.96,44.96,370200.0,33.873,33.9031,33.8204,33.8204,370200.0
2013-04-10 15:20:00,44.96,45.05,44.94,45.04,464300.0,33.8204,33.8881,33.8053,33.8806,464300.0
2013-04-10 15:30:00,45.04,45.08,44.99,45.08,523200.0,33.8806,33.9106,33.8429,33.9106,523200.0
2013-04-10 15:40:00,45.08,45.19,45.07,45.1,953600.0,33.9106,33.9934,33.9031,33.9257,953600.0
2013-04-10 15:50:00,45.1,45.11,45.0,45.05,1584500.0,33.9257,33.9332,33.8505,33.8881,1584500.0
2013-04-11 09:30:00,45.1,45.2,44.78,44.78,1245100.0,33.9257,34.0009,33.685,33.685,1245100.0
2013-04-11 09:40:00,44.78,45.06,44.7,45.05,1156100.0,33.685,33.8956,33.6248,33.8881,1156100.0
2013-04-11 09:50:00,45.06,45.11,44.99,45.05,961000.0,33.8956,33.9332,33.8429,33.8881,961000.0
2013-04-11 10:00:00,45.04,45.22,45.02,45.12,752700.0,33.8806,34.016,33.8655,33.9407,752700.0
2013-04-11 10:10:00,45.11,45.18,45.03,45.15,497000.0,33.9332,33.9859,33.873,33.9633,497000.0
2013-04-11 10:20:00,45.14,45.28,45.09,45.22,707400.0,33.9558,34.0611,33.9182,34.016,707400.0
2013-04-11 10:30:00,45.22,45.3,45.13,45.25,535600.0,34.016,34.0761,33.9483,34.0385,535600.0
2013-04-11 10:40:00,45.24,45.39,45.18,45.38,977200.0,34.031,34.1438,33.9859,34.1363,977200.0
2013-04-11 10:50:00,45.37,45.55,45.35,45.46,1335700.0,34.1288,34.2642,34.1137,34.1965,1335700.0
2013-04-11 11:00:00,45.47,45.49,45.32,45.33,758500.0,34.204,34.2191,34.0912,34.0987,758500.0
2013-04-11 11:10:00,45.33,45.39,45.26,45.38,619700.0,34.0987,34.1438,34.046,34.1363,619700.0
2013-04-11 11:20:00,45.38,45.47,45.37,45.39,604300.0,34.1363,34.204,34.1288,34.1438,604300.0
2013-04-11 11:30:00,45.39,45.4,45.24,45.32,756300.0,34.1438,34.1514,34.031,34.0912,756300.0
2013-04-11 11:40:00,45.32,45.36,45.29,45.35,634000.0,34.0912,34.1213,34.0686,34.1137,634000.0
2013-04-11 11:50:00,45.34,45.44,45.32,45.37,434100.0,34.1062,34.1814,34.0912,34.1288,434100.0
2013-04-11 12:00:00,45.38,45.41,45.31,45.37,549900.0,34.1363,34.1589,34.0837,34.1288,549900.0
2013-04-11 12:10:00,45.37,45.37,45.31,45.31,257900.0,34.1288,34.1288,34.0837,34.0837,257900.0
2013-04-11 12:20:00,45.31,45.33,45.26,45.26,425000.0,34.0837,34.0987,34.046,34.046,425000.0
2013-04-11 12:30:00,45.27,45.3,45.22,45.26,635600.0,34.0536,34.0761,34.016,34.046,635600.0
2013-04-11 12:40:00,45.27,45.28,45.24,45.28,408000.0,34.0536,34.0611,34.031,34.0611,408000.0
2013-04-11 12:50:00,45.28,45.29,45.2,45.21,546900.0,34.0611,34.0686,34.0009,34.0084,546900.0
2013-04-11 13:00:00,45.22,45.33,45.22,45.29,783900.0,34.016,34.0987,34.016,34.0686,783900.0
2013-04-11 13:10:00,45.29,45.34,45.29,45.34,335500.0,34.0686,34.1062,34.0686,34.1062,335500.0
2013-04-11 13:20:00,45.33,45.34,45.28,45.28,291500.0,34.0987,34.1062,34.0611,34.0611,291500.0
2013-04-11 13:30:00,45.28,45.33,45.27,45.32,408100.0,34.0611,34.0987,34.0536,34.0912,408100.0
2013-04-11 13:40:00,45.32,45.32,45.26,45.27,327200.0,34.0912,34.0912,34.046,34.0536,327200.0
2013-04-11 13:50:00,45.27,45.28,45.09,45.12,439400.0,34.0536,34.0611,33.9182,33.9407,439400.0
2013-04-11 14:00:00,45.12,45.12,45.02,45.05,412600.0,33.9407,33.9407,33.8655,33.8881,412600.0
2013-04-11 14:10:00,45.05,45.08,44.95,44.95,476600.0,33.8881,33.9106,33.8129,33.8129,476600.0
2013-04-11 14:20:00,44.95,45.13,44.94,45.08,540600.0,33.8129,33.9483,33.8053,33.9106,540600.0
2013-04-11 14:30:00,45.08,45.16,45.06,45.08,588000.0,33.9106,33.9708,33.8956,33.9106,588000.0
2013-04-11 14:40:00,45.08,45.14,45.04,45.07,465100.0,33.9106,33.9558,33.8806,33.9031,465100.0
2013-04-11 14:50:00,45.07,45.2,45.04,45.18,441700.0,33.9031,34.0009,33.8806,33.9859,441700.0
2013-04-11 15:00:00,45.18,45.18,45.05,45.05,637600.0,33.9859,33.9859,33.8881,33.8881,637600.0
2013-04-11 15:10:00,45.05,45.08,44.83,44.86,927500.0,33.8881,33.9106,33.7226,33.7452,927500.0
2013-04-11 15:20:00,44.86,44.92,44.83,44.85,518700.0,33.7452,33.7903,33.7226,33.7376,518700.0
2013-04-11 15:30:00,44.85,44.93,44.83,44.87,605800.0,33.7376,33.7978,33.7226,33.7527,605800.0
2013-04-11 15:40:00,44.87,44.88,44.76,44.8,860900.0,33.7527,33.7602,33.6699,33.7,860900.0
2013-04-11 15:50:00,44.79,44.89,44.65,44.86,2128600.0,33.6925,33.7677,33.5872,33.7452,2128600.0
2013-04-12 09:30:00,44.46,44.57,44.06,44.27,2379700.0,33.4443,33.527,33.1434,33.3013,2379700.0
2013-04-12 09:40:00,44.28,44.75,44.25,44.64,1445200.0,33.3089,33.6624,33.2863,33.5797,1445200.0
2013-04-12 09:50:00,44.62,44.73,44.5,44.61,969500.0,33.5646,33.6474,33.4743,33.5571,969500.0
2013-04-12 10:00:00,44.61,44.63,44.45,44.59,951800.0,33.5571,33.5721,33.4367,33.542,951800.0
2013-04-12 10:10:00,44.58,44.81,44.53,44.61,896700.0,33.5345,33.7075,33.4969,33.5571,896700.0
2013-04-12 10:20:00,44.61,44.76,44.55,44.72,531700.0,33.5571,33.6699,33.512,33.6398,531700.0
2013-04-12 10:30:00,44.71,44.78,44.55,44.55,762100.0,33.6323,33.685,33.512,33.512,762100.0
2013-04-12 10:40:00,44.56,44.58,44.3,44.34,858300.0,33.5195,33.5345,33.3239,33.354,858300.0
2013-04-12 10:50:00,44.34,44.47,44.24,44.32,1040900.0,33.354,33.4518,33.2788,33.3389,1040900.0
2013-04-12 11:00:00,44.32,44.48,44.28,44.33,830100.0,33.3389,33.4593,33.3089,33.3465,830100.0
2013-04-12 11:10:00,44.33,44.43,44.31,44.42,603700.0,33.3465,33.4217,33.3314,33.4142,603700.0
2013-04-12 11:20:00,44.42,44.46,44.32,44.44,398500.0,33.4142,33.4443,33.3389,33.4292,398500.0
2013-04-12 11:30:00,44.43,44.45,44.36,44.41,275300.0,33.4217,33.4367,33.369,33.4066,275300.0
2013-04-12 11:40:00,44.4,44.42,44.32,44.4,289500.0,33.3991,33.4142,33.3389,33.3991,289500.0
2013-04-12 11:50:00,44.4,44.5,44.4,44.5,266900.0,33.3991,33.4743,33.3991,33.4743,266900.0
2013-04-12 12:00:00,44.49,44.51,44.41,44.45,293000.0,33.4668,33.4819,33.4066,33.4367,293000.0
2013-04-12 12:10:00,44.45,44.46,44.32,44.35,367100.0,33.4367,33.4443,33.3389,33.3615,367100.0
2013-04-12 12:20:00,44.36,44.39,44.35,44.36,195600.0,33.369,33.3916,33.3615,33.369,195600.0
2013-04-12 12:30:00,44.36,44.5,44.34,44.49,324800.0,33.369,33.4743,33.354,33.4668,324800.0
2013-04-12 12:40:00,44.5,44.54,44.45,44.5,247000.0,33.4743,33.5044,33.4367,33.4743,247000.0
2013-04-12 12:50:00,44.51,44.66,44.49,44.65,480700.0,33.4819,33.5947,33.4668,33.5872,480700.0
2013-04-12 13:00:00,44.64,44.77,44.62,44.74,475400.0,33.5797,33.6775,33.5646,33.6549,475400.0
2013-04-12 13:10:00,44.73,44.74,44.63,44.63,409100.0,33.6474,33.6549,33.5721,33.5721,409100.0
2013-04-12 13:20:00,44.63,44.65,44.56,44.62,190200.0,33.5721,33.5872,33.5195,33.5646,190200.0
2013-04-12 13:30:00,44.62,44.66,44.51,44.52,299500.0,33.5646,33.5947,33.4819,33.4894,299500.0
2013-04-12 13:40:00,44.51,44.64,44.5,44.58,278300.0,33.4819,33.5797,33.4743,33.5345,278300.0
2013-04-12 13:50:00,44.59,44.6,44.49,44.57,192800.0,33.542,33.5496,33.4668,33.527,192800.0
2013-04-12 14:00:00,44.56,44.62,44.5,44.51,285900.0,33.5195,33.5646,33.4743,33.4819,285900.0
2013-04-12 14:10:00,44.51,44.51,44.4,44.45,302500.0,33.4819,33.4819,33.3991,33.4367,302500.0
2013-04-12 14:20:00,44.45,44.53,44.44,44.45,202100.0,33.4367,33.4969,33.4292,33.4367,202100.0
2013-04-12 14:30:00,44.45,44.46,44.38,44.46,427400.0,33.4367,33.4443,33.3841,33.4443,427400.0
2013-04-12 14:40:00,44.46,44.55,44.46,44.5,535700.0,33.4443,33.512,33.4443,33.4743,535700.0
2013-04-12 14:50:00,44.51,44.54,44.37,44.42,424700.0,33.4819,33.5044,33.3766,33.4142,424700.0
2013-04-12 15:00:00,44.42,44.52,44.41,44.5,350500.0,33.4142,33.4894,33.4066,33.4743,350500.0
2013-04-12 15:10:00,44.49,44.6,44.47,44.59,460200.0,33.4668,33.5496,33.4518,33.542,460200.0
2013-04-12 15:20:00,44.6,44.6,44.52,44.54,317900.0,33.5496,33.5496,33.4894,33.5044,317900.0
2013-04-12 15:30:00,44.55,44.58,44.5,44.58,362700.0,33.512,33.5345,33.4743,33.5345,362700.0
2013-04-12 15:40:00,44.58,44.69,44.54,44.64,896800.0,33.5345,33.6173,33.5044,33.5797,896800.0
2013-04-12 15:50:00,44.64,44.78,44.6,44.77,1714000.0,33.5797,33.685,33.5496,33.6775,1714000.0
2013-04-15 09:30:00,46.1,46.15,45.56,45.98,4911000.0,34.6779,34.7155,34.2717,34.5877,4911000.0
2013-04-15 09:40:00,45.98,46.23,45.81,45.85,4003700.0,34.5877,34.7757,34.4598,34.4899,4003700.0
2013-04-15 09:50:00,45.85,46.0,45.7,45.94,2179400.0,34.4899,34.6027,34.377,34.5576,2179400.0
2013-04-15 10:00:00,45.94,46.16,45.9,46.12,2028800.0,34.5576,34.7231,34.5275,34.693,2028800.0
2013-04-15 10:10:00,46.11,46.12,45.83,45.95,1701500.0,34.6854,34.693,34.4748,34.5651,1701500.0
2013-04-15 10:20:00,45.96,45.97,45.82,45.92,997200.0,34.5726,34.5801,34.4673,34.5425,997200.0
2013-04-15 10:30:00,45.91,46.14,45.9,46.13,1732300.0,34.535,34.708,34.5275,34.7005,1732300.0
2013-04-15 10:40:00,46.13,46.29,46.07,46.24,2255700.0,34.7005,34.8208,34.6554,34.7832,2255700.0
2013-04-15 10:50:00,46.25,46.25,46.03,46.12,1048100.0,34.7908,34.7908,34.6253,34.693,1048100.0
2013-04-15 11:00:00,46.12,46.14,45.9,45.9,1034700.0,34.693,34.708,34.5275,34.5275,1034700.0
2013-04-15 11:10:00,45.9,45.96,45.82,45.93,1039000.0,34.5275,34.5726,34.4673,34.55,1039000.0
2013-04-15 11:20:00,45.93,45.95,45.58,45.72,1462400.0,34.55,34.5651,34.2868,34.3921,1462400.0
2013-04-15 11:30:00,45.71,45.92,45.69,45.91,1105900.0,34.3845,34.5425,34.3695,34.535,1105900.0
2013-04-15 11:40:00,45.92,45.94,45.83,45.87,990700.0,34.5425,34.5576,34.4748,34.5049,990700.0
2013-04-15 11:50:00,45.88,45.92,45.78,45.83,1201600.0,34.5124,34.5425,34.4372,34.4748,1201600.0
2013-04-15 12:00:00,45.83,45.91,45.78,45.85,868700.0,34.4748,34.535,34.4372,34.4899,868700.0
2013-04-15 12:10:00,45.85,45.96,45.85,45.94,565800.0,34.4899,34.5726,34.4899,34.5576,565800.0
2013-04-15 12:20:00,45.93,45.95,45.8,45.91,531700.0,34.55,34.5651,34.4523,34.535,531700.0
2013-04-15 12:30:00,45.91,45.91,45.75,45.82,664000.0,34.535,34.535,34.4146,34.4673,664000.0
2013-04-15 12:40:00,45.82,45.85,45.63,45.69,1142300.0,34.4673,34.4899,34.3244,34.3695,1142300.0
2013-04-15 12:50:00,45.68,45.69,45.25,45.45,1910300.0,34.362,34.3695,34.0385,34.189,1910300.0
2013-04-15 13:00:00,45.45,45.61,45.42,45.6,617300.0,34.189,34.3093,34.1664,34.3018,617300.0
2013-04-15 13:10:00,45.6,45.62,45.49,45.5,557300.0,34.3018,34.3168,34.2191,34.2266,557300.0
2013-04-15 13:20:00,45.51,45.52,45.43,45.48,571800.0,34.2341,34.2416,34.1739,34.2115,571800.0
2013-04-15 13:30:00,45.48,45.62,45.48,45.52,855600.0,34.2115,34.3168,34.2115,34.2416,855600.0
2013-04-15 13:40:00,45.52,45.56,45.45,45.54,303000.0,34.2416,34.2717,34.189,34.2567,303000.0
2013-04-15 13:50:00,45.54,45.55,45.46,45.48,361300.0,34.2567,34.2642,34.1965,34.2115,361300.0
2013-04-15 14:00:00,45.49,45.49,45.31,45.37,502700.0,34.2191,34.2191,34.0837,34.1288,502700.0
2013-04-15 14:10:00,45.38,45.43,45.25,45.31,482900.0,34.1363,34.1739,34.0385,34.0837,482900.0
2013-04-15 14:20:00,45.32,45.4,45.29,45.31,467600.0,34.0912,34.1514,34.0686,34.0837,467600.0
2013-04-15 14:30:00,45.32,45.46,45.31,45.43,362800.0,34.0912,34.1965,34.0837,34.1739,362800.0
2013-04-15 14:40:00,45.43,45.73,45.42,45.66,867600.0,34.1739,34.3996,34.1664,34.3469,867600.0
2013-04-15 14:50:00,45.65,45.67,45.32,45.35,689600.0,34.3394,34.3545,34.0912,34.1137,689600.0
2013-04-15 15:00:00,45.35,45.53,45.25,45.38,981400.0,34.1137,34.2491,34.0385,34.1363,981400.0
2013-04-15 15:10:00,45.39,45.55,45.25,45.53,1055400.0,34.1438,34.2642,34.0385,34.2491,1055400.0
2013-04-15 15:20:00,45.52,45.53,45.34,45.35,814100.0,34.2416,34.2491,34.1062,34.1137,814100.0
2013-04-15 15:30:00,45.34,45.4,45.02,45.07,2071900.0,34.1062,34.1514,33.8655,33.9031,2071900.0
2013-04-15 15:40:00,45.07,45.27,45.02,45.02,2262800.0,33.9031,34.0536,33.8655,33.8655,2262800.0
2013-04-15 15:50:00,45.02,45.22,44.83,44.85,3251000.0,33.8655,34.016,33.7226,33.7376,3251000.0
2013-04-16 09:30:00,45.87,46.27,45.83,46.22,4714300.0,34.5049,34.8058,34.4748,34.7682,4714300.0
2013-04-16 09:40:00,46.22,46.37,46.0,46.33,2717400.0,34.7682,34.881,34.6027,34.8509,2717400.0
2013-04-16 09:50:00,46.33,46.49,46.26,46.45,2203000.0,34.8509,34.9713,34.7983,34.9412,2203000.0
2013-04-16 10:00:00,46.45,46.47,46.33,46.36,1804900.0,34.9412,34.9562,34.8509,34.8735,1804900.0
2013-04-16 10:10:00,46.36,46.4,46.21,46.23,1500000.0,34.8735,34.9036,34.7607,34.7757,1500000.0
2013-04-16 10:20:00,46.24,46.29,46.1,46.18,1089300.0,34.7832,34.8208,34.6779,34.7381,1089300.0
2013-04-16 10:30:00,46.17,46.27,46.14,46.15,896500.0,34.7306,34.8058,34.708,34.7155,896500.0
2013-04-16 10:40:00,46.15,46.17,45.91,45.97,1242300.0,34.7155,34.7306,34.535,34.5801,1242300.0
2013-04-16 10:50:00,45.96,46.21,45.96,46.19,1001000.0,34.5726,34.7607,34.5726,34.7456,1001000.0
2013-04-16 11:00:00,46.18,46.21,46.12,46.18,640800.0,34.7381,34.7607,34.693,34.7381,640800.0
2013-04-16 11:10:00,46.18,46.4,46.17,46.37,1044300.0,34.7381,34.9036,34.7306,34.881,1044300.0
2013-04-16 11:20:00,46.37,46.42,46.31,46.41,578300.0,34.881,34.9186,34.8359,34.9111,578300.0
2013-04-16 11:30:00,46.41,46.49,46.36,46.41,673600.0,34.9111,34.9713,34.8735,34.9111,673600.0
2013-04-16 11:40:00,46.41,46.5,46.37,46.39,877700.0,34.9111,34.9788,34.881,34.8961,877700.0
2013-04-16 11:50:00,46.39,46.42,46.31,46.35,566400.0,34.8961,34.9186,34.8359,34.866,566400.0
2013-04-16 12:00:00,46.36,46.38,46.29,46.32,535300.0,34.8735,34.8885,34.8208,34.8434,535300.0
2013-04-16 12:10:00,46.31,46.32,46.24,46.28,545500.0,34.8359,34.8434,34.7832,34.8133,545500.0
2013-04-16 12:20:00,46.29,46.34,46.25,46.28,347100.0,34.8208,34.8585,34.7908,34.8133,347100.0
2013-04-16 12:30:00,46.29,46.41,46.27,46.36,532800.0,34.8208,34.9111,34.8058,34.8735,532800.0
2013-04-16 12:40:00,46.36,46.43,46.36,46.36,266700.0,34.8735,34.9262,34.8735,34.8735,266700.0
2013-04-16 12:50:00,46.36,46.49,46.32,46.45,707300.0,34.8735,34.9713,34.8434,34.9412,707300.0
2013-04-16 13:00:00,46.46,46.53,46.42,46.47,669500.0,34.9487,35.0014,34.9186,34.9562,669500.0
2013-04-16 13:10:00,46.47,46.48,46.42,46.44,188100.0,34.9562,34.9638,34.9186,34.9337,188100.0
2013-04-16 13:20:00,46.43,46.57,46.43,46.5,734300.0,34.9262,35.0315,34.9262,34.9788,734300.0
2013-04-16 13:30:00,46.49,46.59,46.47,46.59,583800.0,34.9713,35.0465,34.9562,35.0465,583800.0
2013-04-16 13:40:00,46.59,46.63,46.54,46.58,708600.0,35.0465,35.0766,35.0089,35.039,708600.0
2013-04-16 13:50:00,46.59,46.65,46.58,46.64,379400.0,35.0465,35.0916,35.039,35.0841,379400.0
2013-04-16 14:00:00,46.64,46.65,46.58,46.65,499500.0,35.0841,35.0916,35.039,35.0916,499500.0
2013-04-16 14:10:00,46.65,46.65,46.48,46.5,582100.0,35.0916,35.0916,34.9638,34.9788,582100.0
2013-04-16 14:20:00,46.49,46.51,46.41,46.47,657100.0,34.9713,34.9863,34.9111,34.9562,657100.0
2013-04-16 14:30:00,46.46,46.47,46.4,46.41,449900.0,34.9487,34.9562,34.9036,34.9111,449900.0
2013-04-16 14:40:00,46.41,46.6,46.4,46.53,734600.0,34.9111,35.054,34.9036,35.0014,734600.0
2013-04-16 14:50:00,46.53,46.57,46.42,46.44,700700.0,35.0014,35.0315,34.9186,34.9337,700700.0
2013-04-16 15:00:00,46.44,46.54,46.43,46.51,368400.0,34.9337,35.0089,34.9262,34.9863,368400.0
2013-04-16 15:10:00,46.51,46.56,46.43,46.52,350700.0,34.9863,35.0239,34.9262,34.9939,350700.0
2013-04-16 15:20:00,46.52,46.66,46.51,46.61,628300.0,34.9939,35.0992,34.9863,35.0616,628300.0
2013-04-16 15:30:00,46.61,46.64,46.56,46.61,541900.0,35.0616,35.0841,35.0239,35.0616,541900.0
2013-04-16 15:40:00,46.62,46.74,46.61,46.7,1439200.0,35.0691,35.1593,35.0616,35.1293,1439200.0
2013-04-16 15:50:00,46.7,46.78,46.67,46.68,2898500.0,35.1293,35.1894,35.1067,35.1142,2898500.0
2013-04-17 09:30:00,46.15,46.21,45.67,45.7,3013800.0,34.7155,34.7607,34.3545,34.377,3013800.0
2013-04-17 09:40:00,45.7,46.11,45.52,46.1,2339500.0,34.377,34.6854,34.2416,34.6779,2339500.0
2013-04-17 09:50:00,46.1,46.18,45.9,46.07,1424500.0,34.6779,34.7381,34.5275,34.6554,1424500.0
2013-04-17 10:00:00,46.05,46.08,45.83,45.89,1109900.0,34.6403,34.6629,34.4748,34.52,1109900.0
2013-04-17 10:10:00,45.89,45.93,45.68,45.71,783700.0,34.52,34.55,34.362,34.3845,783700.0
2013-04-17 10:20:00,45.7,45.86,45.65,45.82,855500.0,34.377,34.4974,34.3394,34.4673,855500.0
2013-04-17 10:30:00,45.82,45.83,45.65,45.67,792300.0,34.4673,34.4748,34.3394,34.3545,792300.0
2013-04-17 10:40:00,45.66,45.75,45.51,45.64,878000.0,34.3469,34.4146,34.2341,34.3319,878000.0
2013-04-17 10:50:00,45.65,45.75,45.52,45.55,815200.0,34.3394,34.4146,34.2416,34.2642,815200.0
2013-04-17 11:00:00,45.54,45.71,45.53,45.7,842500.0,34.2567,34.3845,34.2491,34.377,842500.0
2013-04-17 11:10:00,45.7,45.75,45.6,45.75,717400.0,34.377,34.4146,34.3018,34.4146,717400.0
2013-04-17 11:20:00,45.74,45.8,45.55,45.59,752000.0,34.4071,34.4523,34.2642,34.2943,752000.0
2013-04-17 11:30:00,45.58,45.65,45.48,45.61,1023700.0,34.2868,34.3394,34.2115,34.3093,1023700.0
2013-04-17 11:40:00,45.61,45.63,45.39,45.43,893100.0,34.3093,34.3244,34.1438,34.1739,893100.0
2013-04-17 11:50:00,45.44,45.55,45.41,45.43,445700.0,34.1814,34.2642,34.1589,34.1739,445700.0
2013-04-17 12:00:00,45.43,45.58,45.4,45.49,638900.0,34.1739,34.2868,34.1514,34.2191,638900.0
2013-04-17 12:10:00,45.48,45.54,45.22,45.27,1144700.0,34.2115,34.2567,34.016,34.0536,1144700.0
2013-04-17 12:20:00,45.27,45.27,45.09,45.09,843500.0,34.0536,34.0536,33.9182,33.9182,843500.0
2013-04-17 12:30:00,45.09,45.27,45.07,45.21,747500.0,33.9182,34.0536,33.9031,34.0084,747500.0
2013-04-17 12:40:00,45.2,45.24,45.13,45.14,315600.0,34.0009,34.031,33.9483,33.9558,315600.0
2013-04-17 12:50:00,45.14,45.38,45.07,45.31,648700.0,33.9558,34.1363,33.9031,34.0837,648700.0
2013-04-17 13:00:00,45.31,45.41,45.28,45.33,473800.0,34.0837,34.1589,34.0611,34.0987,473800.0
2013-04-17 13:10:00,45.33,45.34,45.23,45.25,382100.0,34.0987,34.1062,34.0235,34.0385,382100.0
2013-04-17 13:20:00,45.25,45.4,45.21,45.39,386000.0,34.0385,34.1514,34.0084,34.1438,386000.0
2013-04-17 13:30:00,45.39,45.63,45.37,45.6,867900.0,34.1438,34.3244,34.1288,34.3018,867900.0
2013-04-17 13:40:00,45.59,45.7,45.55,45.55,877900.0,34.2943,34.377,34.2642,34.2642,877900.0
2013-04-17 13:50:00,45.56,45.66,45.53,45.64,611700.0,34.2717,34.3469,34.2491,34.3319,611700.0
2013-04-17 14:00:00,45.64,45.68,45.52,45.54,465400.0,34.3319,34.362,34.2416,34.2567,465400.0
2013-04-17 14:10:00,45.54,45.61,45.51,45.51,392800.0,34.2567,34.3093,34.2341,34.2341,392800.0
2013-04-17 14:20:00,45.5,45.68,45.5,45.68,438200.0,34.2266,34.362,34.2266,34.362,438200.0
2013-04-17 14:30:00,45.68,45.77,45.61,45.69,543200.0,34.362,34.4297,34.3093,34.3695,543200.0
2013-04-17 14:40:00,45.69,45.72,45.55,45.65,589300.0,34.3695,34.3921,34.2642,34.3394,589300.0
2013-04-17 14:50:00,45.65,45.68,45.56,45.67,459100.0,34.3394,34.362,34.2717,34.3545,459100.0
2013-04-17 15:00:00,45.67,45.77,45.64,45.75,775000.0,34.3545,34.4297,34.3319,34.4146,775000.0
2013-04-17 15:10:00,45.75,45.89,45.72,45.8,701900.0,34.4146,34.52,34.3921,34.4523,701900.0
2013-04-17 15:20:00,45.8,45.87,45.71,45.76,585500.0,34.4523,34.5049,34.3845,34.4222,585500.0
2013-04-17 15:30:00,45.77,45.79,45.55,45.59,738500.0,34.4297,34.4447,34.2642,34.2943,738500.0
2013-04-17 15:40:00,45.59,45.79,45.58,45.78,831800.0,34.2943,34.4447,34.2868,34.4372,831800.0
2013-04-17 15:50:00,45.78,45.9,45.72,45.72,1713000.0,34.4372,34.5275,34.3921,34.3921,1713000.0
2013-04-18 09:30:00,45.75,45.75,45.41,45.44,1253400.0,34.4146,34.4146,34.1589,34.1814,1253400.0
2013-04-18 09:40:00,45.44,45.58,45.33,45.47,1241900.0,34.1814,34.2868,34.0987,34.204,1241900.0
2013-04-18 09:50:00,45.46,45.5,45.36,45.38,1059000.0,34.1965,34.2266,34.1213,34.1363,1059000.0
2013-04-18 10:00:00,45.38,45.38,44.88,44.88,2361000.0,34.1363,34.1363,33.7602,33.7602,2361000.0
2013-04-18 10:10:00,44.89,45.1,44.88,44.97,1277500.0,33.7677,33.9257,33.7602,33.8279,1277500.0
2013-04-18 10:20:00,44.96,45.16,44.94,45.16,961300.0,33.8204,33.9708,33.8053,33.9708,961300.0
2013-04-18 10:30:00,45.17,45.42,45.15,45.33,1461000.0,33.9783,34.1664,33.9633,34.0987,1461000.0
2013-04-18 10:40:00,45.32,45.46,45.2,45.46,651800.0,34.0912,34.1965,34.0009,34.1965,651800.0
2013-04-18 10:50:00,45.44,45.54,45.26,45.36,949800.0,34.1814,34.2567,34.046,34.1213,949800.0
2013-04-18 11:00:00,45.36,45.45,45.23,45.43,779400.0,34.1213,34.189,34.0235,34.1739,779400.0
2013-04-18 11:10:00,45.44,45.55,45.42,45.49,690900.0,34.1814,34.2642,34.1664,34.2191,690900.0
2013-04-18 11:20:00,45.48,45.56,45.39,45.39,490800.0,34.2115,34.2717,34.1438,34.1438,490800.0
2013-04-18 11:30:00,45.4,45.46,45.3,45.32,347000.0,34.1514,34.1965,34.0761,34.0912,347000.0
2013-04-18 11:40:00,45.32,45.37,45.13,45.2,498700.0,34.0912,34.1288,33.9483,34.0009,498700.0
2013-04-18 11:50:00,45.2,45.34,45.16,45.25,398300.0,34.0009,34.1062,33.9708,34.0385,398300.0
2013-04-18 12:00:00,45.24,45.31,45.18,45.2,324100.0,34.031,34.0837,33.9859,34.0009,324100.0
2013-04-18 12:10:00,45.21,45.25,45.14,45.15,305200.0,34.0084,34.0385,33.9558,33.9633,305200.0
2013-04-18 12:20:00,45.16,45.24,45.09,45.18,361400.0,33.9708,34.031,33.9182,33.9859,361400.0
2013-04-18 12:30:00,45.18,45.2,45.12,45.17,213100.0,33.9859,34.0009,33.9407,33.9783,213100.0
2013-04-18 12:40:00,45.18,45.32,45.16,45.31,242800.0,33.9859,34.0912,33.9708,34.0837,242800.0
2013-04-18 12:50:00,45.3,45.36,45.27,45.29,246900.0,34.0761,34.1213,34.0536,34.0686,246900.0
2013-04-18 13:00:00,45.29,45.4,45.26,45.31,241800.0,34.0686,34.1514,34.046,34.0837,241800.0
2013-04-18 13:10:00,45.31,45.35,45.19,45.21,268200.0,34.0837,34.1137,33.9934,34.0084,268200.0
2013-04-18 13:20:00,45.2,45.27,45.19,45.24,241200.0,34.0009,34.0536,33.9934,34.031,241200.0
2013-04-18 13:30:00,45.24,45.24,45.15,45.22,312900.0,34.031,34.031,33.9633,34.016,312900.0
2013-04-18 13:40:00,45.22,45.25,45.13,45.17,338000.0,34.016,34.0385,33.9483,33.9783,338000.0
2013-04-18 13:50:00,45.17,45.17,45.08,45.12,427200.0,33.9783,33.9783,33.9106,33.9407,427200.0
2013-04-18 14:00:00,45.12,45.13,45.01,45.04,412200.0,33.9407,33.9483,33.858,33.8806,412200.0
2013-04-18 14:10:00,45.04,45.05,44.95,44.98,726200.0,33.8806,33.8881,33.8129,33.8354,726200.0
2013-04-18 14:20:00,44.98,45.08,44.94,45.05,502700.0,33.8354,33.9106,33.8053,33.8881,502700.0
2013-04-18 14:30:00,45.06,45.1,45.01,45.05,361700.0,33.8956,33.9257,33.858,33.8881,361700.0
2013-04-18 14:40:00,45.05,45.05,44.87,44.91,616000.0,33.8881,33.8881,33.7527,33.7828,616000.0
2013-04-18 14:50:00,44.91,44.99,44.87,44.99,831100.0,33.7828,33.8429,33.7527,33.8429,831100.0
2013-04-18 15:00:00,44.99,45.05,44.95,45.03,492700.0,33.8429,33.8881,33.8129,33.873,492700.0
2013-04-18 15:10:00,45.04,45.09,45.0,45.02,666200.0,33.8806,33.9182,33.8505,33.8655,666200.0
2013-04-18 15:20:00,45.02,45.04,44.87,45.04,591600.0,33.8655,33.8806,33.7527,33.8806,591600.0
2013-04-18 15:30:00,45.04,45.18,45.03,45.13,867500.0,33.8806,33.9859,33.873,33.9483,867500.0
2013-04-18 15:40:00,45.13,45.28,45.1,45.24,1320500.0,33.9483,34.0611,33.9257,34.031,1320500.0
2013-04-18 15:50:00,45.24,45.24,45.09,45.13,2175800.0,34.031,34.031,33.9182,33.9483,2175800.0
2013-04-19 09:30:00,45.45,45.5,45.19,45.31,2393600.0,34.189,34.2266,33.9934,34.0837,2393600.0
2013-04-19 09:40:00,45.32,45.34,45.03,45.03,896900.0,34.0912,34.1062,33.873,33.873,896900.0
2013-04-19 09:50:00,45.04,45.09,44.91,45.04,728800.0,33.8806,33.9182,33.7828,33.8806,728800.0
2013-04-19 10:00:00,45.04,45.34,45.03,45.31,1349200.0,33.8806,34.1062,33.873,34.0837,1349200.0
2013-04-19 10:10:00,45.31,45.31,45.16,45.2,573700.0,34.0837,34.0837,33.9708,34.0009,573700.0
2013-04-19 10:20:00,45.2,45.21,45.08,45.16,458800.0,34.0009,34.0084,33.9106,33.9708,458800.0
2013-04-19 10:30:00,45.16,45.2,45.1,45.12,323300.0,33.9708,34.0009,33.9257,33.9407,323300.0
2013-04-19 10:40:00,45.12,45.13,45.0,45.03,699200.0,33.9407,33.9483,33.8505,33.873,699200.0
2013-04-19 10:50:00,45.04,45.17,45.02,45.1,393800.0,33.8806,33.9783,33.8655,33.9257,393800.0
2013-04-19 11:00:00,45.1,45.25,45.1,45.22,624500.0,33.9257,34.0385,33.9257,34.016,624500.0
2013-04-19 11:10:00,45.22,45.27,45.21,45.25,558800.0,34.016,34.0536,34.0084,34.0385,558800.0
2013-04-19 11:20:00,45.26,45.34,45.24,45.26,626100.0,34.046,34.1062,34.031,34.046,626100.0
2013-04-19 11:30:00,45.26,45.4,45.25,45.4,312900.0,34.046,34.1514,34.0385,34.1514,312900.0
2013-04-19 11:40:00,45.4,45.4,45.33,45.39,317300.0,34.1514,34.1514,34.0987,34.1438,317300.0
2013-04-19 11:50:00,45.39,45.4,45.29,45.31,429200.0,34.1438,34.1514,34.0686,34.0837,429200.0
2013-04-19 12:00:00,45.31,45.34,45.22,45.23,219500.0,34.0837,34.1062,34.016,34.0235,219500.0
2013-04-19 12:10:00,45.23,45.3,45.23,45.28,185900.0,34.0235,34.0761,34.0235,34.0611,185900.0
2013-04-19 12:20:00,45.28,45.33,45.25,45.3,179800.0,34.0611,34.0987,34.0385,34.0761,179800.0
2013-04-19 12:30:00,45.31,45.34,45.26,45.29,238600.0,34.0837,34.1062,34.046,34.0686,238600.0
2013-04-19 12:40:00,45.28,45.32,45.17,45.18,359500.0,34.0611,34.0912,33.9783,33.9859,359500.0
2013-04-19 12:50:00,45.18,45.23,45.16,45.21,199800.0,33.9859,34.0235,33.9708,34.0084,199800.0
2013-04-19 13:00:00,45.22,45.24,45.18,45.2,115900.0,34.016,34.031,33.9859,34.0009,115900.0
2013-04-19 13:10:00,45.2,45.25,45.17,45.23,262600.0,34.0009,34.0385,33.9783,34.0235,262600.0
2013-04-19 13:20:00,45.23,45.24,45.16,45.24,368700.0,34.0235,34.031,33.9708,34.031,368700.0
2013-04-19 13:30:00,45.24,45.24,45.18,45.21,243200.0,34.031,34.031,33.9859,34.0084,243200.0
2013-04-19 13:40:00,45.2,45.22,45.15,45.15,299200.0,34.0009,34.016,33.9633,33.9633,299200.0
2013-04-19 13:50:00,45.15,45.2,45.15,45.17,180000.0,33.9633,34.0009,33.9633,33.9783,180000.0
2013-04-19 14:00:00,45.17,45.23,45.15,45.2,296800.0,33.9783,34.0235,33.9633,34.0009,296800.0
2013-04-19 14:10:00,45.2,45.22,45.11,45.12,499000.0,34.0009,34.016,33.9332,33.9407,499000.0
2013-04-19 14:20:00,45.13,45.14,45.06,45.12,269200.0,33.9483,33.9558,33.8956,33.9407,269200.0
2013-04-19 14:30:00,45.13,45.17,45.07,45.09,276100.0,33.9483,33.9783,33.9031,33.9182,276100.0
2013-04-19 14:40:00,45.09,45.12,44.96,45.0,435200.0,33.9182,33.9407,33.8204,33.8505,435200.0
2013-04-19 14:50:00,45.0,45.06,44.98,44.99,366800.0,33.8505,33.8956,33.8354,33.8429,366800.0
2013-04-19 15:00:00,44.98,45.04,44.94,44.96,494400.0,33.8354,33.8806,33.8053,33.8204,494400.0
2013-04-19 15:10:00,44.96,45.01,44.96,44.98,611000.0,33.8204,33.858,33.8204,33.8354,611000.0
2013-04-19 15:20:00,44.98,45.04,44.96,45.01,385400.0,33.8354,33.8806,33.8204,33.858,385400.0
2013-04-19 15:30:00,45.01,45.1,45.0,45.07,599300.0,33.858,33.9257,33.8505,33.9031,599300.0
2013-04-19 15:40:00,45.07,45.11,45.05,45.1,1001600.0,33.9031,33.9332,33.8881,33.9257,1001600.0
2013-04-19 15:50:00,45.09,45.11,44.98,45.02,2702800.0,33.9182,33.9332,33.8354,33.8655,2702800.0
2013-04-22 09:30:00,45.16,45.26,44.9,44.91,1221500.0,33.9708,34.046,33.7752,33.7828,1221500.0
2013-04-22 09:40:00,44.91,45.07,44.73,44.86,1055000.0,33.7828,33.9031,33.6474,33.7452,1055000.0
2013-04-22 09:50:00,44.86,45.04,44.82,44.99,612200.0,33.7452,33.8806,33.7151,33.8429,612200.0
2013-04-22 10:00:00,44.99,45.0,44.71,44.76,930900.0,33.8429,33.8505,33.6323,33.6699,930900.0
2013-04-22 10:10:00,44.74,44.81,44.65,44.66,610900.0,33.6549,33.7075,33.5872,33.5947,610900.0
2013-04-22 10:20:00,44.67,44.73,44.57,44.62,520800.0,33.6022,33.6474,33.527,33.5646,520800.0
2013-04-22 10:30:00,44.62,44.64,44.52,44.58,595900.0,33.5646,33.5797,33.4894,33.5345,595900.0
2013-04-22 10:40:00,44.57,44.78,44.56,44.73,618600.0,33.527,33.685,33.5195,33.6474,618600.0
2013-04-22 10:50:00,44.72,44.78,44.7,44.78,252800.0,33.6398,33.685,33.6248,33.685,252800.0
2013-04-22 11:00:00,44.78,44.82,44.7,44.71,252500.0,33.685,33.7151,33.6248,33.6323,252500.0
2013-04-22 11:10:00,44.72,44.76,44.64,44.7,271300.0,33.6398,33.6699,33.5797,33.6248,271300.0
2013-04-22 11:20:00,44.69,44.77,44.68,44.72,222200.0,33.6173,33.6775,33.6098,33.6398,222200.0
2013-04-22 11:30:00,44.72,44.84,44.7,44.83,303600.0,33.6398,33.7301,33.6248,33.7226,303600.0
2013-04-22 11:40:00,44.83,44.85,44.78,44.79,260200.0,33.7226,33.7376,33.685,33.6925,260200.0
2013-04-22 11:50:00,44.78,44.9,44.78,44.89,280100.0,33.685,33.7752,33.685,33.7677,280100.0
2013-04-22 12:00:00,44.88,44.97,44.86,44.97,452000.0,33.7602,33.8279,33.7452,33.8279,452000.0
2013-04-22 12:10:00,44.97,44.97,44.78,44.81,507400.0,33.8279,33.8279,33.685,33.7075,507400.0
2013-04-22 12:20:00,44.82,44.9,44.81,44.84,208100.0,33.7151,33.7752,33.7075,33.7301,208100.0
2013-04-22 12:30:00,44.86,44.92,44.82,44.92,201800.0,33.7452,33.7903,33.7151,33.7903,201800.0
2013-04-22 12:40:00,44.92,45.03,44.92,45.01,253100.0,33.7903,33.873,33.7903,33.858,253100.0
2013-04-22 12:50:00,45.0,45.02,44.96,44.97,136100.0,33.8505,33.8655,33.8204,33.8279,136100.0
2013-04-22 13:00:00,44.97,45.0,44.95,44.98,140300.0,33.8279,33.8505,33.8129,33.8354,140300.0
2013-04-22 13:10:00,44.99,45.01,44.95,44.97,281400.0,33.8429,33.858,33.8129,33.8279,281400.0
2013-04-22 13:20:00,44.97,45.01,44.97,45.0,263800.0,33.8279,33.858,33.8279,33.8505,263800.0
2013-04-22 13:30:00,45.0,45.04,44.97,44.99,315500.0,33.8505,33.8806,33.8279,33.8429,315500.0
2013-04-22 13:40:00,44.99,45.01,44.97,45.0,429900.0,33.8429,33.858,33.8279,33.8505,429900.0
2013-04-22 13:50:00,45.0,45.0,44.88,44.88,331800.0,33.8505,33.8505,33.7602,33.7602,331800.0
2013-04-22 14:00:00,44.88,44.96,44.87,44.93,164800.0,33.7602,33.8204,33.7527,33.7978,164800.0
2013-04-22 14:10:00,44.94,45.01,44.92,45.01,483600.0,33.8053,33.858,33.7903,33.858,483600.0
2013-04-22 14:20:00,45.01,45.09,45.01,45.07,419500.0,33.858,33.9182,33.858,33.9031,419500.0
2013-04-22 14:30:00,45.06,45.15,45.05,45.15,265100.0,33.8956,33.9633,33.8881,33.9633,265100.0
2013-04-22 14:40:00,45.15,45.19,45.11,45.11,267500.0,33.9633,33.9934,33.9332,33.9332,267500.0
2013-04-22 14:50:00,45.12,45.13,45.07,45.08,230100.0,33.9407,33.9483,33.9031,33.9106,230100.0
2013-04-22 15:00:00,45.08,45.13,45.08,45.11,187600.0,33.9106,33.9483,33.9106,33.9332,187600.0
2013-04-22 15:10:00,45.11,45.14,45.06,45.09,308600.0,33.9332,33.9558,33.8956,33.9182,308600.0
2013-04-22 15:20:00,45.08,45.16,45.08,45.12,247600.0,33.9106,33.9708,33.9106,33.9407,247600.0
2013-04-22 15:30:00,45.11,45.18,45.09,45.18,308200.0,33.9332,33.9859,33.9182,33.9859,308200.0
2013-04-22 15:40:00,45.17,45.18,45.08,45.12,474000.0,33.9783,33.9859,33.9106,33.9407,474000.0
2013-04-22 15:50:00,45.12,45.16,45.05,45.14,1296700.0,33.9407,33.9708,33.8881,33.9558,1296700.0
2013-04-23 09:30:00,45.42,45.67,45.39,45.66,1365000.0,34.1664,34.3545,34.1438,34.3469,1365000.0
2013-04-23 09:40:00,45.66,45.88,45.64,45.8,1206800.0,34.3469,34.5124,34.3319,34.4523,1206800.0
2013-04-23 09:50:00,45.81,45.83,45.71,45.79,872400.0,34.4598,34.4748,34.3845,34.4447,872400.0
2013-04-23 10:00:00,45.8,45.97,45.78,45.87,1122700.0,34.4523,34.5801,34.4372,34.5049,1122700.0
2013-04-23 10:10:00,45.87,46.15,45.87,46.11,1323500.0,34.5049,34.7155,34.5049,34.6854,1323500.0
2013-04-23 10:20:00,46.11,46.33,46.1,46.3,1321100.0,34.6854,34.8509,34.6779,34.8284,1321100.0
2013-04-23 10:30:00,46.31,46.44,46.22,46.25,1132000.0,34.8359,34.9337,34.7682,34.7908,1132000.0
2013-04-23 10:40:00,46.25,46.38,46.21,46.32,803700.0,34.7908,34.8885,34.7607,34.8434,803700.0
2013-04-23 10:50:00,46.32,46.33,46.28,46.3,698900.0,34.8434,34.8509,34.8133,34.8284,698900.0
2013-04-23 11:00:00,46.29,46.37,46.28,46.32,480400.0,34.8208,34.881,34.8133,34.8434,480400.0
2013-04-23 11:10:00,46.32,46.41,46.25,46.37,627000.0,34.8434,34.9111,34.7908,34.881,627000.0
2013-04-23 11:20:00,46.37,46.47,46.37,46.44,437600.0,34.881,34.9562,34.881,34.9337,437600.0
2013-04-23 11:30:00,46.44,46.62,46.43,46.56,1259200.0,34.9337,35.0691,34.9262,35.0239,1259200.0
2013-04-23 11:40:00,46.56,46.56,46.45,46.49,534100.0,35.0239,35.0239,34.9412,34.9713,534100.0
2013-04-23 11:50:00,46.49,46.52,46.44,46.52,337500.0,34.9713,34.9939,34.9337,34.9939,337500.0
2013-04-23 12:00:00,46.53,46.55,46.44,46.46,413500.0,35.0014,35.0164,34.9337,34.9487,413500.0
2013-04-23 12:10:00,46.47,46.51,46.46,46.5,212600.0,34.9562,34.9863,34.9487,34.9788,212600.0
2013-04-23 12:20:00,46.51,46.57,46.49,46.52,311300.0,34.9863,35.0315,34.9713,34.9939,311300.0
2013-04-23 12:30:00,46.53,46.56,46.47,46.52,260600.0,35.0014,35.0239,34.9562,34.9939,260600.0
2013-04-23 12:40:00,46.52,46.57,46.49,46.5,279300.0,34.9939,35.0315,34.9713,34.9788,279300.0
2013-04-23 12:50:00,46.5,46.5,46.39,46.5,503700.0,34.9788,34.9788,34.8961,34.9788,503700.0
2013-04-23 13:00:00,46.5,46.51,45.96,45.96,1320600.0,34.9788,34.9863,34.5726,34.5726,1320600.0
2013-04-23 13:10:00,45.95,46.62,45.86,46.5,2253700.0,34.5651,35.0691,34.4974,34.9788,2253700.0
2013-04-23 13:20:00,46.49,46.49,46.3,46.38,341800.0,34.9713,34.9713,34.8284,34.8885,341800.0
2013-04-23 13:30:00,46.38,46.44,46.28,46.32,301300.0,34.8885,34.9337,34.8133,34.8434,301300.0
2013-04-23 13:40:00,46.33,46.44,46.28,46.43,292300.0,34.8509,34.9337,34.8133,34.9262,292300.0
2013-04-23 13:50:00,46.43,46.49,46.39,46.43,293500.0,34.9262,34.9713,34.8961,34.9262,293500.0
2013-04-23 14:00:00,46.43,46.52,46.42,46.45,279500.0,34.9262,34.9939,34.9186,34.9412,279500.0
2013-04-23 14:10:00,46.45,46.5,46.43,46.44,179400.0,34.9412,34.9788,34.9262,34.9337,179400.0
2013-04-23 14:20:00,46.45,46.45,46.29,46.29,323500.0,34.9412,34.9412,34.8208,34.8208,323500.0
2013-04-23 14:30:00,46.29,46.35,46.25,46.33,474600.0,34.8208,34.866,34.7908,34.8509,474600.0
2013-04-23 14:40:00,46.33,46.37,46.28,46.37,314800.0,34.8509,34.881,34.8133,34.881,314800.0
2013-04-23 14:50:00,46.37,46.46,46.31,46.45,423100.0,34.881,34.9487,34.8359,34.9412,423100.0
2013-04-23 15:00:00,46.45,46.49,46.45,46.48,415400.0,34.9412,34.9713,34.9412,34.9638,415400.0
2013-04-23 15:10:00,46.48,46.54,46.44,46.48,1054600.0,34.9638,35.0089,34.9337,34.9638,1054600.0
2013-04-23 15:20:00,46.48,46.54,46.45,46.52,581800.0,34.9638,35.0089,34.9412,34.9939,581800.0
2013-04-23 15:30:00,46.51,46.57,46.5,46.52,467100.0,34.9863,35.0315,34.9788,34.9939,467100.0
2013-04-23 15:40:00,46.52,46.54,46.45,46.5,576400.0,34.9939,35.0089,34.9412,34.9788,576400.0
2013-04-23 15:50:00,46.49,46.51,46.45,46.47,1767000.0,34.9713,34.9863,34.9412,34.9562,1767000.0
2013-04-24 09:30:00,46.41,46.85,46.4,46.65,1390700.0,34.9111,35.2421,34.9036,35.0916,1390700.0
2013-04-24 09:40:00,46.66,46.83,46.61,46.79,638400.0,35.0992,35.2271,35.0616,35.197,638400.0
2013-04-24 09:50:00,46.79,46.85,46.7,46.84,827600.0,35.197,35.2421,35.1293,35.2346,827600.0
2013-04-24 10:00:00,46.84,46.89,46.78,46.81,709700.0,35.2346,35.2722,35.1894,35.212,709700.0
2013-04-24 10:10:00,46.81,46.86,46.73,46.79,754800.0,35.212,35.2496,35.1518,35.197,754800.0
2013-04-24 10:20:00,46.79,46.89,46.74,46.85,835200.0,35.197,35.2722,35.1593,35.2421,835200.0
2013-04-24 10:30:00,46.85,46.96,46.85,46.91,750200.0,35.2421,35.3248,35.2421,35.2872,750200.0
2013-04-24 10:40:00,46.91,47.0,46.88,46.98,538500.0,35.2872,35.3549,35.2647,35.3399,538500.0
2013-04-24 10:50:00,46.97,47.02,46.91,46.98,1252900.0,35.3324,35.37,35.2872,35.3399,1252900.0
2013-04-24 11:00:00,46.98,47.03,46.85,46.87,927400.0,35.3399,35.3775,35.2421,35.2571,927400.0
2013-04-24 11:10:00,46.88,47.0,46.86,46.97,519700.0,35.2647,35.3549,35.2496,35.3324,519700.0
2013-04-24 11:20:00,46.97,47.1,46.94,47.09,605300.0,35.3324,35.4302,35.3098,35.4226,605300.0
2013-04-24 11:30:00,47.1,47.13,47.04,47.05,589400.0,35.4302,35.4527,35.385,35.3925,589400.0
2013-04-24 11:40:00,47.06,47.23,47.04,47.22,756300.0,35.4001,35.5279,35.385,35.5204,756300.0
2013-04-24 11:50:00,47.22,47.34,47.21,47.29,697600.0,35.5204,35.6107,35.5129,35.5731,697600.0
2013-04-24 12:00:00,47.28,47.38,47.27,47.38,575500.0,35.5656,35.6408,35.558,35.6408,575500.0
2013-04-24 12:10:00,47.38,47.43,47.29,47.32,749700.0,35.6408,35.6784,35.5731,35.5956,749700.0
2013-04-24 12:20:00,47.31,47.31,47.18,47.23,331100.0,35.5881,35.5881,35.4903,35.5279,331100.0
2013-04-24 12:30:00,47.24,47.27,47.15,47.16,347600.0,35.5355,35.558,35.4678,35.4753,347600.0
2013-04-24 12:40:00,47.15,47.18,47.07,47.1,618300.0,35.4678,35.4903,35.4076,35.4302,618300.0
2013-04-24 12:50:00,47.1,47.16,47.1,47.14,190400.0,35.4302,35.4753,35.4302,35.4602,190400.0
2013-04-24 13:00:00,47.13,47.16,47.09,47.1,248900.0,35.4527,35.4753,35.4226,35.4302,248900.0
2013-04-24 13:10:00,47.09,47.12,47.07,47.11,724500.0,35.4226,35.4452,35.4076,35.4377,724500.0
2013-04-24 13:20:00,47.11,47.12,47.01,47.02,404600.0,35.4377,35.4452,35.3625,35.37,404600.0
2013-04-24 13:30:00,47.01,47.07,46.98,47.03,471000.0,35.3625,35.4076,35.3399,35.3775,471000.0
2013-04-24 13:40:00,47.04,47.08,47.03,47.07,182800.0,35.385,35.4151,35.3775,35.4076,182800.0
2013-04-24 13:50:00,47.08,47.08,47.0,47.04,291500.0,35.4151,35.4151,35.3549,35.385,291500.0
2013-04-24 14:00:00,47.04,47.06,46.98,46.99,264600.0,35.385,35.4001,35.3399,35.3474,264600.0
2013-04-24 14:10:00,47.0,47.06,46.98,47.06,186100.0,35.3549,35.4001,35.3399,35.4001,186100.0
2013-04-24 14:20:00,47.05,47.07,47.01,47.02,212000.0,35.3925,35.4076,35.3625,35.37,212000.0
2013-04-24 14:30:00,47.03,47.12,47.01,47.11,270700.0,35.3775,35.4452,35.3625,35.4377,270700.0
2013-04-24 14:40:00,47.11,47.15,47.09,47.13,258100.0,35.4377,35.4678,35.4226,35.4527,258100.0
2013-04-24 14:50:00,47.13,47.21,47.09,47.21,421800.0,35.4527,35.5129,35.4226,35.5129,421800.0
2013-04-24 15:00:00,47.21,47.21,47.15,47.17,270500.0,35.5129,35.5129,35.4678,35.4828,270500.0
2013-04-24 15:10:00,47.18,47.19,47.11,47.19,293000.0,35.4903,35.4979,35.4377,35.4979,293000.0
2013-04-24 15:20:00,47.19,47.22,47.14,47.2,307200.0,35.4979,35.5204,35.4602,35.5054,307200.0
2013-04-24 15:30:00,47.2,47.22,47.18,47.22,405100.0,35.5054,35.5204,35.4903,35.5204,405100.0
2013-04-24 15:40:00,47.22,47.26,47.12,47.15,949300.0,35.5204,35.5505,35.4452,35.4678,949300.0
2013-04-24 15:50:00,47.15,47.18,47.08,47.1,1209800.0,35.4678,35.4903,35.4151,35.4302,1209800.0
2013-04-25 09:30:00,47.19,47.3,47.0,47.23,1506400.0,35.4979,35.5806,35.3549,35.5279,1506400.0
2013-04-25 09:40:00,47.24,47.31,47.04,47.15,746800.0,35.5355,35.5881,35.385,35.4678,746800.0
2013-04-25 09:50:00,47.16,47.25,47.11,47.24,493700.0,35.4753,35.543,35.4377,35.5355,493700.0
2013-04-25 10:00:00,47.24,47.29,47.19,47.23,619900.0,35.5355,35.5731,35.4979,35.5279,619900.0
2013-04-25 10:10:00,47.23,47.25,47.13,47.24,584300.0,35.5279,35.543,35.4527,35.5355,584300.0
2013-04-25 10:20:00,47.25,47.26,47.17,47.24,443500.0,35.543,35.5505,35.4828,35.5355,443500.0
2013-04-25 10:30:00,47.25,47.31,47.21,47.3,496300.0,35.543,35.5881,35.5129,35.5806,496300.0
2013-04-25 10:40:00,47.3,47.42,47.3,47.39,662500.0,35.5806,35.6709,35.5806,35.6483,662500.0
2013-04-25 10:50:00,47.38,47.49,47.37,47.48,777100.0,35.6408,35.7235,35.6333,35.716,777100.0
2013-04-25 11:00:00,47.48,47.63,47.48,47.49,1708300.0,35.716,35.8288,35.716,35.7235,1708300.0
2013-04-25 11:10:00,47.48,47.53,47.4,47.48,418300.0,35.716,35.7536,35.6558,35.716,418300.0
2013-04-25 11:20:00,47.48,47.53,47.47,47.48,309700.0,35.716,35.7536,35.7085,35.716,309700.0
2013-04-25 11:30:00,47.48,47.58,47.48,47.56,340700.0,35.716,35.7912,35.716,35.7762,340700.0
2013-04-25 11:40:00,47.56,47.58,47.49,47.5,241900.0,35.7762,35.7912,35.7235,35.731,241900.0
2013-04-25 11:50:00,47.5,47.52,47.46,47.5,286200.0,35.731,35.7461,35.701,35.731,286200.0
2013-04-25 12:00:00,47.5,47.51,47.47,47.47,203000.0,35.731,35.7386,35.7085,35.7085,203000.0
2013-04-25 12:10:00,47.47,47.51,47.45,47.5,204700.0,35.7085,35.7386,35.6934,35.731,204700.0
2013-04-25 12:20:00,47.5,47.51,47.45,47.47,307900.0,35.731,35.7386,35.6934,35.7085,307900.0
2013-04-25 12:30:00,47.48,47.52,47.45,47.47,253600.0,35.716,35.7461,35.6934,35.7085,253600.0
2013-04-25 12:40:00,47.47,47.54,47.45,47.54,263100.0,35.7085,35.7611,35.6934,35.7611,263100.0
2013-04-25 12:50:00,47.54,47.63,47.52,47.56,571300.0,35.7611,35.8288,35.7461,35.7762,571300.0
2013-04-25 13:00:00,47.55,47.6,47.53,47.56,261500.0,35.7687,35.8063,35.7536,35.7762,261500.0
2013-04-25 13:10:00,47.56,47.6,47.55,47.59,263800.0,35.7762,35.8063,35.7687,35.7987,263800.0
2013-04-25 13:20:00,47.59,47.62,47.58,47.61,261100.0,35.7987,35.8213,35.7912,35.8138,261100.0
2013-04-25 13:30:00,47.61,47.63,47.6,47.62,265400.0,35.8138,35.8288,35.8063,35.8213,265400.0
2013-04-25 13:40:00,47.62,47.64,47.6,47.63,213700.0,35.8213,35.8364,35.8063,35.8288,213700.0
2013-04-25 13:50:00,47.63,47.67,47.61,47.66,341200.0,35.8288,35.8589,35.8138,35.8514,341200.0
2013-04-25 14:00:00,47.66,47.68,47.64,47.68,302300.0,35.8514,35.8664,35.8364,35.8664,302300.0
2013-04-25 14:10:00,47.67,47.68,47.59,47.59,327100.0,35.8589,35.8664,35.7987,35.7987,327100.0
2013-04-25 14:20:00,47.59,47.59,47.53,47.56,401100.0,35.7987,35.7987,35.7536,35.7762,401100.0
2013-04-25 14:30:00,47.56,47.56,47.52,47.54,222500.0,35.7762,35.7762,35.7461,35.7611,222500.0
2013-04-25 14:40:00,47.55,47.58,47.53,47.54,259800.0,35.7687,35.7912,35.7536,35.7611,259800.0
2013-04-25 14:50:00,47.54,47.55,47.41,47.44,533400.0,35.7611,35.7687,35.6633,35.6859,533400.0
2013-04-25 15:00:00,47.44,47.44,47.11,47.21,1320100.0,35.6859,35.6859,35.4377,35.5129,1320100.0
2013-04-25 15:10:00,47.22,47.25,47.03,47.1,832000.0,35.5204,35.543,35.3775,35.4302,832000.0
2013-04-25 15:20:00,47.1,47.13,46.9,46.97,1007100.0,35.4302,35.4527,35.2797,35.3324,1007100.0
2013-04-25 15:30:00,46.97,47.12,46.95,47.08,1487600.0,35.3324,35.4452,35.3173,35.4151,1487600.0
2013-04-25 15:40:00,47.09,47.15,47.06,47.15,789400.0,35.4226,35.4678,35.4001,35.4678,789400.0
2013-04-25 15:50:00,47.14,47.15,47.0,47.09,1768100.0,35.4602,35.4678,35.3549,35.4226,1768100.0
2013-04-26 09:30:00,47.03,47.22,46.72,46.72,892700.0,35.3775,35.5204,35.1443,35.1443,892700.0
2013-04-26 09:40:00,46.72,46.8,46.66,46.78,910100.0,35.1443,35.2045,35.0992,35.1894,910100.0
2013-04-26 09:50:00,46.78,46.99,46.71,46.98,445500.0,35.1894,35.3474,35.1368,35.3399,445500.0
2013-04-26 10:00:00,46.97,47.06,46.85,46.85,588200.0,35.3324,35.4001,35.2421,35.2421,588200.0
2013-04-26 10:10:00,46.86,46.96,46.71,46.79,465900.0,35.2496,35.3248,35.1368,35.197,465900.0
2013-04-26 10:20:00,46.78,46.85,46.72,46.83,384400.0,35.1894,35.2421,35.1443,35.2271,384400.0
2013-04-26 10:30:00,46.83,46.87,46.77,46.8,298600.0,35.2271,35.2571,35.1819,35.2045,298600.0
2013-04-26 10:40:00,46.8,46.86,46.74,46.79,409200.0,35.2045,35.2496,35.1593,35.197,409200.0
2013-04-26 10:50:00,46.78,46.79,46.62,46.72,420000.0,35.1894,35.197,35.0691,35.1443,420000.0
2013-04-26 11:00:00,46.72,46.74,46.68,46.7,317600.0,35.1443,35.1593,35.1142,35.1293,317600.0
2013-04-26 11:10:00,46.71,46.76,46.68,46.71,372900.0,35.1368,35.1744,35.1142,35.1368,372900.0
2013-04-26 11:20:00,46.71,46.74,46.68,46.71,341900.0,35.1368,35.1593,35.1142,35.1368,341900.0
2013-04-26 11:30:00,46.71,46.73,46.63,46.65,314600.0,35.1368,35.1518,35.0766,35.0916,314600.0
2013-04-26 11:40:00,46.66,46.7,46.55,46.56,424000.0,35.0992,35.1293,35.0164,35.0239,424000.0
2013-04-26 11:50:00,46.56,46.57,46.49,46.56,387100.0,35.0239,35.0315,34.9713,35.0239,387100.0
2013-04-26 12:00:00,46.56,46.7,46.51,46.67,290500.0,35.0239,35.1293,34.9863,35.1067,290500.0
2013-04-26 12:10:00,46.66,46.7,46.6,46.61,207000.0,35.0992,35.1293,35.054,35.0616,207000.0
2013-04-26 12:20:00,46.6,46.66,46.59,46.63,139700.0,35.054,35.0992,35.0465,35.0766,139700.0
2013-04-26 12:30:00,46.63,46.68,46.62,46.65,109200.0,35.0766,35.1142,35.0691,35.0916,109200.0
2013-04-26 12:40:00,46.65,46.69,46.62,46.68,140400.0,35.0916,35.1217,35.0691,35.1142,140400.0
2013-04-26 12:50:00,46.69,46.79,46.67,46.72,272200.0,35.1217,35.197,35.1067,35.1443,272200.0
2013-04-26 13:00:00,46.72,46.75,46.67,46.74,198800.0,35.1443,35.1669,35.1067,35.1593,198800.0
2013-04-26 13:10:00,46.73,46.75,46.72,46.75,161500.0,35.1518,35.1669,35.1443,35.1669,161500.0
2013-04-26 13:20:00,46.75,46.81,46.73,46.77,310200.0,35.1669,35.212,35.1518,35.1819,310200.0
2013-04-26 13:30:00,46.78,46.85,46.76,46.82,120500.0,35.1894,35.2421,35.1744,35.2195,120500.0
2013-04-26 13:40:00,46.81,46.89,46.77,46.79,307200.0,35.212,35.2722,35.1819,35.197,307200.0
2013-04-26 13:50:00,46.79,46.84,46.78,46.82,159700.0,35.197,35.2346,35.1894,35.2195,159700.0
2013-04-26 14:00:00,46.82,46.85,46.76,46.77,171900.0,35.2195,35.2421,35.1744,35.1819,171900.0
2013-04-26 14:10:00,46.77,46.79,46.71,46.72,182900.0,35.1819,35.197,35.1368,35.1443,182900.0
2013-04-26 14:20:00,46.72,46.75,46.68,46.73,219100.0,35.1443,35.1669,35.1142,35.1518,219100.0
2013-04-26 14:30:00,46.74,46.76,46.7,46.74,169400.0,35.1593,35.1744,35.1293,35.1593,169400.0
2013-04-26 14:40:00,46.74,46.84,46.72,46.82,236700.0,35.1593,35.2346,35.1443,35.2195,236700.0
2013-04-26 14:50:00,46.82,46.87,46.78,46.79,265000.0,35.2195,35.2571,35.1894,35.197,265000.0
2013-04-26 15:00:00,46.8,46.92,46.79,46.92,246800.0,35.2045,35.2948,35.197,35.2948,246800.0
2013-04-26 15:10:00,46.92,46.94,46.87,46.91,202100.0,35.2948,35.3098,35.2571,35.2872,202100.0
2013-04-26 15:20:00,46.91,46.95,46.89,46.93,203100.0,35.2872,35.3173,35.2722,35.3023,203100.0
2013-04-26 15:30:00,46.92,46.99,46.91,46.95,325000.0,35.2948,35.3474,35.2872,35.3173,325000.0
2013-04-26 15:40:00,46.95,47.01,46.9,46.96,435900.0,35.3173,35.3625,35.2797,35.3248,435900.0
2013-04-26 15:50:00,46.95,46.98,46.9,46.92,918700.0,35.3173,35.3399,35.2797,35.2948,918700.0
2013-04-29 09:30:00,47.19,47.3,46.95,46.99,1104200.0,35.4979,35.5806,35.3173,35.3474,1104200.0
2013-04-29 09:40:00,46.99,46.99,46.77,46.77,740200.0,35.3474,35.3474,35.1819,35.1819,740200.0
2013-04-29 09:50:00,46.78,46.97,46.75,46.91,782900.0,35.1894,35.3324,35.1669,35.2872,782900.0
2013-04-29 10:00:00,46.91,47.04,46.84,47.0,677100.0,35.2872,35.385,35.2346,35.3549,677100.0
2013-04-29 10:10:00,47.0,47.05,46.92,46.96,365900.0,35.3549,35.3925,35.2948,35.3248,365900.0
2013-04-29 10:20:00,46.97,46.99,46.87,46.88,257800.0,35.3324,35.3474,35.2571,35.2647,257800.0
2013-04-29 10:30:00,46.88,46.91,46.76,46.78,518000.0,35.2647,35.2872,35.1744,35.1894,518000.0
2013-04-29 10:40:00,46.78,46.94,46.78,46.89,332100.0,35.1894,35.3098,35.1894,35.2722,332100.0
2013-04-29 10:50:00,46.89,46.94,46.85,46.92,234300.0,35.2722,35.3098,35.2421,35.2948,234300.0
2013-04-29 11:00:00,46.93,46.96,46.89,46.92,292000.0,35.3023,35.3248,35.2722,35.2948,292000.0
2013-04-29 11:10:00,46.92,46.98,46.87,46.89,312100.0,35.2948,35.3399,35.2571,35.2722,312100.0
2013-04-29 11:20:00,46.88,46.91,46.87,46.89,136500.0,35.2647,35.2872,35.2571,35.2722,136500.0
2013-04-29 11:30:00,46.89,46.9,46.79,46.8,349200.0,35.2722,35.2797,35.197,35.2045,349200.0
2013-04-29 11:40:00,46.8,46.85,46.77,46.78,329100.0,35.2045,35.2421,35.1819,35.1894,329100.0
2013-04-29 11:50:00,46.78,46.84,46.78,46.83,242900.0,35.1894,35.2346,35.1894,35.2271,242900.0
2013-04-29 12:00:00,46.84,46.9,46.8,46.84,342200.0,35.2346,35.2797,35.2045,35.2346,342200.0
2013-04-29 12:10:00,46.85,46.87,46.82,46.86,158600.0,35.2421,35.2571,35.2195,35.2496,158600.0
2013-04-29 12:20:00,46.87,46.94,46.86,46.93,306900.0,35.2571,35.3098,35.2496,35.3023,306900.0
2013-04-29 12:30:00,46.93,46.95,46.86,46.94,210900.0,35.3023,35.3173,35.2496,35.3098,210900.0
2013-04-29 12:40:00,46.93,46.99,46.93,46.98,194200.0,35.3023,35.3474,35.3023,35.3399,194200.0
2013-04-29 12:50:00,46.98,46.99,46.92,46.95,165800.0,35.3399,35.3474,35.2948,35.3173,165800.0
2013-04-29 13:00:00,46.94,46.98,46.92,46.95,141900.0,35.3098,35.3399,35.2948,35.3173,141900.0
2013-04-29 13:10:00,46.95,46.98,46.93,46.97,114300.0,35.3173,35.3399,35.3023,35.3324,114300.0
2013-04-29 13:20:00,46.98,47.0,46.96,46.99,157700.0,35.3399,35.3549,35.3248,35.3474,157700.0
2013-04-29 13:30:00,46.99,47.05,46.98,47.03,354200.0,35.3474,35.3925,35.3399,35.3775,354200.0
2013-04-29 13:40:00,47.04,47.08,47.03,47.05,183600.0,35.385,35.4151,35.3775,35.3925,183600.0
2013-04-29 13:50:00,47.06,47.06,46.99,47.0,203700.0,35.4001,35.4001,35.3474,35.3549,203700.0
2013-04-29 14:00:00,47.0,47.01,46.95,46.96,158100.0,35.3549,35.3625,35.3173,35.3248,158100.0
2013-04-29 14:10:00,46.96,47.01,46.91,46.91,228300.0,35.3248,35.3625,35.2872,35.2872,228300.0
2013-04-29 14:20:00,46.91,46.94,46.91,46.91,115500.0,35.2872,35.3098,35.2872,35.2872,115500.0
2013-04-29 14:30:00,46.92,46.97,46.91,46.95,223900.0,35.2948,35.3324,35.2872,35.3173,223900.0
2013-04-29 14:40:00,46.96,46.98,46.91,46.92,121000.0,35.3248,35.3399,35.2872,35.2948,121000.0
2013-04-29 14:50:00,46.93,46.95,46.91,46.95,110300.0,35.3023,35.3173,35.2872,35.3173,110300.0
2013-04-29 15:00:00,46.95,46.98,46.86,46.86,324700.0,35.3173,35.3399,35.2496,35.2496,324700.0
2013-04-29 15:10:00,46.87,46.87,46.82,46.84,229900.0,35.2571,35.2571,35.2195,35.2346,229900.0
2013-04-29 15:20:00,46.85,46.85,46.79,46.84,351500.0,35.2421,35.2421,35.197,35.2346,351500.0
2013-04-29 15:30:00,46.83,46.85,46.79,46.79,356100.0,35.2271,35.2421,35.197,35.197,356100.0
2013-04-29 15:40:00,46.8,46.8,46.73,46.74,686700.0,35.2045,35.2045,35.1518,35.1593,686700.0
2013-04-29 15:50:00,46.75,46.83,46.71,46.82,1128000.0,35.1669,35.2271,35.1368,35.2195,1128000.0
2013-04-30 09:30:00,46.85,47.17,46.82,47.17,1478100.0,35.2421,35.4828,35.2195,35.4828,1478100.0
2013-04-30 09:40:00,47.17,47.2,46.85,46.87,1113100.0,35.4828,35.5054,35.2421,35.2571,1113100.0
2013-04-30 09:50:00,46.88,46.88,46.61,46.72,1156400.0,35.2647,35.2647,35.0616,35.1443,1156400.0
2013-04-30 10:00:00,46.72,46.82,46.52,46.57,840900.0,35.1443,35.2195,34.9939,35.0315,840900.0
2013-04-30 10:10:00,46.57,46.69,46.53,46.53,528800.0,35.0315,35.1217,35.0014,35.0014,528800.0
2013-04-30 10:20:00,46.54,46.65,46.54,46.61,364500.0,35.0089,35.0916,35.0089,35.0616,364500.0
2013-04-30 10:30:00,46.6,46.68,46.54,46.66,527500.0,35.054,35.1142,35.0089,35.0992,527500.0
2013-04-30 10:40:00,46.65,46.73,46.64,46.66,349600.0,35.0916,35.1518,35.0841,35.0992,349600.0
2013-04-30 10:50:00,46.66,46.7,46.64,46.65,309600.0,35.0992,35.1293,35.0841,35.0916,309600.0
2013-04-30 11:00:00,46.65,46.69,46.61,46.68,287300.0,35.0916,35.1217,35.0616,35.1142,287300.0
2013-04-30 11:10:00,46.68,46.69,46.64,46.68,154800.0,35.1142,35.1217,35.0841,35.1142,154800.0
2013-04-30 11:20:00,46.69,46.74,46.68,46.69,205600.0,35.1217,35.1593,35.1142,35.1217,205600.0
2013-04-30 11:30:00,46.69,46.76,46.69,46.72,300700.0,35.1217,35.1744,35.1217,35.1443,300700.0
2013-04-30 11:40:00,46.72,46.8,46.72,46.79,244700.0,35.1443,35.2045,35.1443,35.197,244700.0
2013-04-30 11:50:00,46.79,46.87,46.77,46.79,348900.0,35.197,35.2571,35.1819,35.197,348900.0
2013-04-30 12:00:00,46.79,46.8,46.74,46.79,294500.0,35.197,35.2045,35.1593,35.197,294500.0
2013-04-30 12:10:00,46.79,46.8,46.71,46.71,177800.0,35.197,35.2045,35.1368,35.1368,177800.0
2013-04-30 12:20:00,46.71,46.71,46.65,46.65,147200.0,35.1368,35.1368,35.0916,35.0916,147200.0
2013-04-30 12:30:00,46.66,46.66,46.56,46.58,246300.0,35.0992,35.0992,35.0239,35.039,246300.0
2013-04-30 12:40:00,46.58,46.69,46.56,46.68,215600.0,35.039,35.1217,35.0239,35.1142,215600.0
2013-04-30 12:50:00,46.68,46.73,46.64,46.72,207500.0,35.1142,35.1518,35.0841,35.1443,207500.0
2013-04-30 13:00:00,46.73,46.77,46.68,46.71,195300.0,35.1518,35.1819,35.1142,35.1368,195300.0
2013-04-30 13:10:00,46.71,46.71,46.64,46.67,117900.0,35.1368,35.1368,35.0841,35.1067,117900.0
2013-04-30 13:20:00,46.67,46.67,46.57,46.58,181800.0,35.1067,35.1067,35.0315,35.039,181800.0
2013-04-30 13:30:00,46.58,46.63,46.55,46.63,307400.0,35.039,35.0766,35.0164,35.0766,307400.0
2013-04-30 13:40:00,46.62,46.67,46.62,46.66,250500.0,35.0691,35.1067,35.0691,35.0992,250500.0
2013-04-30 13:50:00,46.66,46.69,46.65,46.69,101000.0,35.0992,35.1217,35.0916,35.1217,101000.0
2013-04-30 14:00:00,46.69,46.69,46.55,46.56,722000.0,35.1217,35.1217,35.0164,35.0239,722000.0
2013-04-30 14:10:00,46.56,46.57,46.48,46.52,374700.0,35.0239,35.0315,34.9638,34.9939,374700.0
2013-04-30 14:20:00,46.52,46.58,46.5,46.58,141500.0,34.9939,35.039,34.9788,35.039,141500.0
2013-04-30 14:30:00,46.58,46.64,46.55,46.64,197300.0,35.039,35.0841,35.0164,35.0841,197300.0
2013-04-30 14:40:00,46.64,46.67,46.62,46.66,157100.0,35.0841,35.1067,35.0691,35.0992,157100.0
2013-04-30 14:50:00,46.66,46.68,46.64,46.67,152000.0,35.0992,35.1142,35.0841,35.1067,152000.0
2013-04-30 15:00:00,46.66,46.67,46.57,46.61,218700.0,35.0992,35.1067,35.0315,35.0616,218700.0
2013-04-30 15:10:00,46.62,46.68,46.6,46.65,276200.0,35.0691,35.1142,35.054,35.0916,276200.0
2013-04-30 15:20:00,46.65,46.7,46.62,46.69,323800.0,35.0916,35.1293,35.0691,35.1217,323800.0
2013-04-30 15:30:00,46.69,46.71,46.64,46.68,439000.0,35.1217,35.1368,35.0841,35.1142,439000.0
2013-04-30 15:40:00,46.68,46.7,46.65,46.67,579700.0,35.1142,35.1293,35.0916,35.1067,579700.0
2013-04-30 15:50:00,46.67,46.74,46.58,46.67,1718800.0,35.1067,35.1593,35.039,35.1067,1718800.0
2013-05-01 09:30:00,46.48,46.58,46.23,46.28,1450300.0,34.9638,35.039,34.7757,34.8133,1450300.0
2013-05-01 09:40:00,46.28,46.29,46.02,46.11,1042300.0,34.8133,34.8208,34.6177,34.6854,1042300.0
2013-05-01 09:50:00,46.11,46.26,46.05,46.17,699400.0,34.6854,34.7983,34.6403,34.7306,699400.0
2013-05-01 10:00:00,46.17,46.19,45.89,45.89,884200.0,34.7306,34.7456,34.52,34.52,884200.0
2013-05-01 10:10:00,45.89,45.93,45.72,45.73,855000.0,34.52,34.55,34.3921,34.3996,855000.0
2013-05-01 10:20:00,45.73,45.86,45.69,45.72,702900.0,34.3996,34.4974,34.3695,34.3921,702900.0
2013-05-01 10:30:00,45.71,45.8,45.69,45.7,812900.0,34.3845,34.4523,34.3695,34.377,812900.0
2013-05-01 10:40:00,45.69,45.75,45.64,45.65,830800.0,34.3695,34.4146,34.3319,34.3394,830800.0
2013-05-01 10:50:00,45.65,45.77,45.64,45.77,492200.0,34.3394,34.4297,34.3319,34.4297,492200.0
2013-05-01 11:00:00,45.77,45.77,45.72,45.73,330000.0,34.4297,34.4297,34.3921,34.3996,330000.0
2013-05-01 11:10:00,45.74,45.81,45.72,45.79,431400.0,34.4071,34.4598,34.3921,34.4447,431400.0
2013-05-01 11:20:00,45.79,45.84,45.76,45.8,251400.0,34.4447,34.4823,34.4222,34.4523,251400.0
2013-05-01 11:30:00,45.8,45.87,45.8,45.84,281300.0,34.4523,34.5049,34.4523,34.4823,281300.0
2013-05-01 11:40:00,45.83,45.85,45.76,45.78,410800.0,34.4748,34.4899,34.4222,34.4372,410800.0
2013-05-01 11:50:00,45.78,45.81,45.75,45.78,212100.0,34.4372,34.4598,34.4146,34.4372,212100.0
2013-05-01 12:00:00,45.79,45.8,45.74,45.77,287900.0,34.4447,34.4523,34.4071,34.4297,287900.0
2013-05-01 12:10:00,45.76,45.81,45.71,45.78,520000.0,34.4222,34.4598,34.3845,34.4372,520000.0
2013-05-01 12:20:00,45.79,45.89,45.78,45.88,469400.0,34.4447,34.52,34.4372,34.5124,469400.0
2013-05-01 12:30:00,45.88,45.91,45.85,45.87,267600.0,34.5124,34.535,34.4899,34.5049,267600.0
2013-05-01 12:40:00,45.88,45.97,45.88,45.96,234400.0,34.5124,34.5801,34.5124,34.5726,234400.0
2013-05-01 12:50:00,45.96,45.96,45.88,45.89,396200.0,34.5726,34.5726,34.5124,34.52,396200.0
2013-05-01 13:00:00,45.89,45.91,45.84,45.85,341100.0,34.52,34.535,34.4823,34.4899,341100.0
2013-05-01 13:10:00,45.85,45.91,45.84,45.89,140000.0,34.4899,34.535,34.4823,34.52,140000.0
2013-05-01 13:20:00,45.88,45.96,45.85,45.94,182800.0,34.5124,34.5726,34.4899,34.5576,182800.0
2013-05-01 13:30:00,45.95,45.95,45.86,45.88,226100.0,34.5651,34.5651,34.4974,34.5124,226100.0
2013-05-01 13:40:00,45.89,45.89,45.79,45.87,248600.0,34.52,34.52,34.4447,34.5049,248600.0
2013-05-01 13:50:00,45.86,45.91,45.81,45.88,193500.0,34.4974,34.535,34.4598,34.5124,193500.0
2013-05-01 14:00:00,45.88,46.05,45.88,45.96,440100.0,34.5124,34.6403,34.5124,34.5726,440100.0
2013-05-01 14:10:00,45.96,45.98,45.86,45.95,405900.0,34.5726,34.5877,34.4974,34.5651,405900.0
2013-05-01 14:20:00,45.94,46.1,45.94,46.03,575000.0,34.5576,34.6779,34.5576,34.6253,575000.0
2013-05-01 14:30:00,46.03,46.04,45.96,45.99,213400.0,34.6253,34.6328,34.5726,34.5952,213400.0
2013-05-01 14:40:00,45.99,46.02,45.9,46.0,284200.0,34.5952,34.6177,34.5275,34.6027,284200.0
2013-05-01 14:50:00,46.0,46.07,45.98,46.0,210600.0,34.6027,34.6554,34.5877,34.6027,210600.0
2013-05-01 15:00:00,45.99,46.0,45.93,45.94,257100.0,34.5952,34.6027,34.55,34.5576,257100.0
2013-05-01 15:10:00,45.93,45.93,45.81,45.86,379700.0,34.55,34.55,34.4598,34.4974,379700.0
2013-05-01 15:20:00,45.86,45.86,45.72,45.74,468400.0,34.4974,34.4974,34.3921,34.4071,468400.0
2013-05-01 15:30:00,45.74,45.8,45.73,45.74,436200.0,34.4071,34.4523,34.3996,34.4071,436200.0
2013-05-01 15:40:00,45.75,45.88,45.74,45.87,576400.0,34.4146,34.5124,34.4071,34.5049,576400.0
2013-05-01 15:50:00,45.87,45.91,45.76,45.87,1403300.0,34.5049,34.535,34.4222,34.5049,1403300.0
2013-05-02 09:30:00,46.02,46.12,45.9,46.08,883200.0,34.6252,34.7004,34.5349,34.6703,883200.0
2013-05-02 09:40:00,46.09,46.09,45.76,45.76,700700.0,34.6778,34.6778,34.4296,34.4296,700700.0
2013-05-02 09:50:00,45.77,45.86,45.53,45.56,1276800.0,34.4371,34.5048,34.2565,34.2791,1276800.0
2013-05-02 10:00:00,45.56,45.69,45.5,45.67,735800.0,34.2791,34.3769,34.2339,34.3618,735800.0
2013-05-02 10:10:00,45.66,45.94,45.66,45.71,776700.0,34.3543,34.565,34.3543,34.3919,776700.0
2013-05-02 10:20:00,45.72,45.85,45.71,45.84,426300.0,34.3995,34.4973,34.3919,34.4897,426300.0
2013-05-02 10:30:00,45.84,46.06,45.8,45.98,606700.0,34.4897,34.6553,34.4597,34.5951,606700.0
2013-05-02 10:40:00,45.97,46.07,45.88,45.91,599800.0,34.5876,34.6628,34.5198,34.5424,599800.0
2013-05-02 10:50:00,45.91,45.97,45.88,45.92,333300.0,34.5424,34.5876,34.5198,34.5499,333300.0
2013-05-02 11:00:00,45.93,45.94,45.83,45.85,440600.0,34.5575,34.565,34.4822,34.4973,440600.0
2013-05-02 11:10:00,45.85,46.01,45.85,45.97,604200.0,34.4973,34.6177,34.4973,34.5876,604200.0
2013-05-02 11:20:00,45.97,46.09,45.97,46.09,378900.0,34.5876,34.6778,34.5876,34.6778,378900.0
2013-05-02 11:30:00,46.09,46.11,46.02,46.04,273000.0,34.6778,34.6929,34.6252,34.6402,273000.0
2013-05-02 11:40:00,46.05,46.12,45.98,46.05,279000.0,34.6478,34.7004,34.5951,34.6478,279000.0
2013-05-02 11:50:00,46.05,46.13,46.05,46.11,287600.0,34.6478,34.7079,34.6478,34.6929,287600.0
2013-05-02 12:00:00,46.11,46.24,46.1,46.19,623100.0,34.6929,34.7907,34.6854,34.7531,623100.0
2013-05-02 12:10:00,46.19,46.21,46.15,46.15,257100.0,34.7531,34.7681,34.723,34.723,257100.0
2013-05-02 12:20:00,46.16,46.19,46.04,46.07,455700.0,34.7305,34.7531,34.6402,34.6628,455700.0
2013-05-02 12:30:00,46.08,46.16,46.07,46.16,238800.0,34.6703,34.7305,34.6628,34.7305,238800.0
2013-05-02 12:40:00,46.16,46.22,46.15,46.2,238900.0,34.7305,34.7757,34.723,34.7606,238900.0
2013-05-02 12:50:00,46.2,46.25,46.2,46.23,238700.0,34.7606,34.7982,34.7606,34.7832,238700.0
2013-05-02 13:00:00,46.24,46.28,46.22,46.22,214100.0,34.7907,34.8208,34.7757,34.7757,214100.0
2013-05-02 13:10:00,46.23,46.35,46.22,46.35,330200.0,34.7832,34.8735,34.7757,34.8735,330200.0
2013-05-02 13:20:00,46.35,46.45,46.32,46.42,506000.0,34.8735,34.9487,34.8509,34.9261,506000.0
2013-05-02 13:30:00,46.42,46.48,46.36,46.4,489600.0,34.9261,34.9713,34.881,34.9111,489600.0
2013-05-02 13:40:00,46.41,46.48,46.4,46.47,337600.0,34.9186,34.9713,34.9111,34.9638,337600.0
2013-05-02 13:50:00,46.48,46.49,46.43,46.45,315900.0,34.9713,34.9788,34.9337,34.9487,315900.0
2013-05-02 14:00:00,46.46,46.46,46.41,46.43,198500.0,34.9562,34.9562,34.9186,34.9337,198500.0
2013-05-02 14:10:00,46.44,46.53,46.43,46.52,526000.0,34.9412,35.0089,34.9337,35.0014,526000.0
2013-05-02 14:20:00,46.52,46.53,46.44,46.48,444200.0,35.0014,35.0089,34.9412,34.9713,444200.0
2013-05-02 14:30:00,46.48,46.6,46.47,46.58,609900.0,34.9713,35.0616,34.9638,35.0465,609900.0
2013-05-02 14:40:00,46.58,46.66,46.57,46.64,454200.0,35.0465,35.1067,35.039,35.0917,454200.0
2013-05-02 14:50:00,46.64,46.69,46.63,46.69,301900.0,35.0917,35.1293,35.0841,35.1293,301900.0
2013-05-02 15:00:00,46.68,46.69,46.57,46.58,362300.0,35.1218,35.1293,35.039,35.0465,362300.0
2013-05-02 15:10:00,46.58,46.65,46.54,46.62,669900.0,35.0465,35.0992,35.0164,35.0766,669900.0
2013-05-02 15:20:00,46.62,46.64,46.57,46.59,253700.0,35.0766,35.0917,35.039,35.054,253700.0
2013-05-02 15:30:00,46.6,46.62,46.56,46.61,429400.0,35.0616,35.0766,35.0315,35.0691,429400.0
2013-05-02 15:40:00,46.6,46.61,46.53,46.53,573900.0,35.0616,35.0691,35.0089,35.0089,573900.0
2013-05-02 15:50:00,46.53,46.56,46.49,46.54,1194400.0,35.0089,35.0315,34.9788,35.0164,1194400.0
2013-05-03 09:30:00,47.13,47.38,47.09,47.34,1953800.0,35.4603,35.6484,35.4302,35.6183,1953800.0
2013-05-03 09:40:00,47.34,47.5,47.25,47.29,1220000.0,35.6183,35.7387,35.5506,35.5807,1220000.0
2013-05-03 09:50:00,47.29,47.39,47.24,47.3,649800.0,35.5807,35.656,35.5431,35.5882,649800.0
2013-05-03 10:00:00,47.3,47.33,47.09,47.2,928500.0,35.5882,35.6108,35.4302,35.513,928500.0
2013-05-03 10:10:00,47.2,47.25,47.14,47.23,868500.0,35.513,35.5506,35.4679,35.5356,868500.0
2013-05-03 10:20:00,47.22,47.3,47.22,47.28,527100.0,35.5281,35.5882,35.5281,35.5732,527100.0
2013-05-03 10:30:00,47.28,47.35,47.24,47.3,646000.0,35.5732,35.6259,35.5431,35.5882,646000.0
2013-05-03 10:40:00,47.3,47.33,47.29,47.3,446900.0,35.5882,35.6108,35.5807,35.5882,446900.0
2013-05-03 10:50:00,47.3,47.32,47.25,47.28,334900.0,35.5882,35.6033,35.5506,35.5732,334900.0
2013-05-03 11:00:00,47.28,47.3,47.23,47.24,280600.0,35.5732,35.5882,35.5356,35.5431,280600.0
2013-05-03 11:10:00,47.24,47.26,47.14,47.15,488000.0,35.5431,35.5581,35.4679,35.4754,488000.0
2013-05-03 11:20:00,47.14,47.14,47.0,47.03,739800.0,35.4679,35.4679,35.3625,35.3851,739800.0
2013-05-03 11:30:00,47.03,47.07,46.96,46.97,401800.0,35.3851,35.4152,35.3324,35.34,401800.0
2013-05-03 11:40:00,46.96,47.03,46.95,47.02,294600.0,35.3324,35.3851,35.3249,35.3776,294600.0
2013-05-03 11:50:00,47.02,47.05,46.91,46.95,304100.0,35.3776,35.4001,35.2948,35.3249,304100.0
2013-05-03 12:00:00,46.95,47.08,46.95,47.01,262000.0,35.3249,35.4227,35.3249,35.3701,262000.0
2013-05-03 12:10:00,47.02,47.17,47.02,47.17,526100.0,35.3776,35.4904,35.3776,35.4904,526100.0
2013-05-03 12:20:00,47.17,47.19,47.11,47.11,269700.0,35.4904,35.5055,35.4453,35.4453,269700.0
2013-05-03 12:30:00,47.12,47.13,47.04,47.1,198000.0,35.4528,35.4603,35.3926,35.4378,198000.0
2013-05-03 12:40:00,47.09,47.12,47.06,47.09,179800.0,35.4302,35.4528,35.4077,35.4302,179800.0
2013-05-03 12:50:00,47.09,47.13,47.06,47.06,185200.0,35.4302,35.4603,35.4077,35.4077,185200.0
2013-05-03 13:00:00,47.07,47.09,47.04,47.08,170600.0,35.4152,35.4302,35.3926,35.4227,170600.0
2013-05-03 13:10:00,47.08,47.14,47.08,47.1,257800.0,35.4227,35.4679,35.4227,35.4378,257800.0
2013-05-03 13:20:00,47.1,47.15,47.08,47.08,332700.0,35.4378,35.4754,35.4227,35.4227,332700.0
2013-05-03 13:30:00,47.08,47.12,47.06,47.1,231400.0,35.4227,35.4528,35.4077,35.4378,231400.0
2013-05-03 13:40:00,47.1,47.11,47.07,47.07,248300.0,35.4378,35.4453,35.4152,35.4152,248300.0
2013-05-03 13:50:00,47.08,47.08,46.93,46.97,383200.0,35.4227,35.4227,35.3099,35.34,383200.0
2013-05-03 14:00:00,46.97,47.05,46.96,47.03,280600.0,35.34,35.4001,35.3324,35.3851,280600.0
2013-05-03 14:10:00,47.03,47.11,47.03,47.1,207800.0,35.3851,35.4453,35.3851,35.4378,207800.0
2013-05-03 14:20:00,47.1,47.13,47.07,47.09,272100.0,35.4378,35.4603,35.4152,35.4302,272100.0
2013-05-03 14:30:00,47.09,47.12,47.03,47.03,197200.0,35.4302,35.4528,35.3851,35.3851,197200.0
2013-05-03 14:40:00,47.03,47.07,46.96,47.04,233900.0,35.3851,35.4152,35.3324,35.3926,233900.0
2013-05-03 14:50:00,47.03,47.05,46.95,46.96,277600.0,35.3851,35.4001,35.3249,35.3324,277600.0
2013-05-03 15:00:00,46.95,46.97,46.87,46.91,366000.0,35.3249,35.34,35.2647,35.2948,366000.0
2013-05-03 15:10:00,46.91,46.96,46.89,46.9,220700.0,35.2948,35.3324,35.2798,35.2873,220700.0
2013-05-03 15:20:00,46.91,46.99,46.88,46.98,341500.0,35.2948,35.355,35.2722,35.3475,341500.0
2013-05-03 15:30:00,46.97,47.05,46.97,47.02,556900.0,35.34,35.4001,35.34,35.3776,556900.0
2013-05-03 15:40:00,47.01,47.08,47.0,47.05,586400.0,35.3701,35.4227,35.3625,35.4001,586400.0
2013-05-03 15:50:00,47.05,47.06,46.9,46.96,1509000.0,35.4001,35.4077,35.2873,35.3324,1509000.0
2013-05-06 09:30:00,46.93,47.27,46.89,47.12,1403100.0,35.3099,35.5657,35.2798,35.4528,1403100.0
2013-05-06 09:40:00,47.12,47.57,47.04,47.52,1876900.0,35.4528,35.7914,35.3926,35.7538,1876900.0
2013-05-06 09:50:00,47.53,47.57,47.35,47.4,861300.0,35.7613,35.7914,35.6259,35.6635,861300.0
2013-05-06 10:00:00,47.39,47.48,47.34,47.45,777500.0,35.656,35.7237,35.6183,35.7011,777500.0
2013-05-06 10:10:00,47.45,47.52,47.36,47.37,509100.0,35.7011,35.7538,35.6334,35.6409,509100.0
2013-05-06 10:20:00,47.37,47.55,47.37,47.54,510200.0,35.6409,35.7763,35.6409,35.7688,510200.0
2013-05-06 10:30:00,47.53,47.65,47.47,47.61,998400.0,35.7613,35.8516,35.7162,35.8215,998400.0
2013-05-06 10:40:00,47.6,47.64,47.54,47.55,582800.0,35.814,35.8441,35.7688,35.7763,582800.0
2013-05-06 10:50:00,47.55,47.58,47.49,47.57,467200.0,35.7763,35.7989,35.7312,35.7914,467200.0
2013-05-06 11:00:00,47.57,47.62,47.53,47.58,735700.0,35.7914,35.829,35.7613,35.7989,735700.0
2013-05-06 11:10:00,47.58,47.66,47.53,47.64,501100.0,35.7989,35.8591,35.7613,35.8441,501100.0
2013-05-06 11:20:00,47.63,47.67,47.55,47.55,401800.0,35.8365,35.8666,35.7763,35.7763,401800.0
2013-05-06 11:30:00,47.55,47.55,47.46,47.55,379000.0,35.7763,35.7763,35.7086,35.7763,379000.0
2013-05-06 11:40:00,47.55,47.63,47.53,47.61,286200.0,35.7763,35.8365,35.7613,35.8215,286200.0
2013-05-06 11:50:00,47.62,47.62,47.5,47.5,220000.0,35.829,35.829,35.7387,35.7387,220000.0
2013-05-06 12:00:00,47.5,47.54,47.44,47.53,383800.0,35.7387,35.7688,35.6936,35.7613,383800.0
2013-05-06 12:10:00,47.53,47.72,47.52,47.7,887900.0,35.7613,35.9043,35.7538,35.8892,887900.0
2013-05-06 12:20:00,47.7,47.77,47.69,47.76,731400.0,35.8892,35.9419,35.8817,35.9343,731400.0
2013-05-06 12:30:00,47.76,47.76,47.7,47.73,437000.0,35.9343,35.9343,35.8892,35.9118,437000.0
2013-05-06 12:40:00,47.73,47.8,47.72,47.8,426400.0,35.9118,35.9644,35.9043,35.9644,426400.0
2013-05-06 12:50:00,47.8,47.81,47.65,47.69,281600.0,35.9644,35.972,35.8516,35.8817,281600.0
2013-05-06 13:00:00,47.68,47.89,47.68,47.87,431100.0,35.8742,36.0322,35.8742,36.0171,431100.0
2013-05-06 13:10:00,47.88,47.94,47.87,47.94,628500.0,36.0246,36.0698,36.0171,36.0698,628500.0
2013-05-06 13:20:00,47.94,47.95,47.83,47.86,454000.0,36.0698,36.0773,35.987,36.0096,454000.0
2013-05-06 13:30:00,47.86,48.05,47.84,47.92,2498100.0,36.0096,36.1525,35.9945,36.0547,2498100.0
2013-05-06 13:40:00,47.92,47.97,47.86,47.93,356500.0,36.0547,36.0923,36.0096,36.0623,356500.0
2013-05-06 13:50:00,47.93,47.94,47.8,47.82,431800.0,36.0623,36.0698,35.9644,35.9795,431800.0
2013-05-06 14:00:00,47.82,47.82,47.77,47.8,272400.0,35.9795,35.9795,35.9419,35.9644,272400.0
2013-05-06 14:10:00,47.8,47.81,47.76,47.79,244000.0,35.9644,35.972,35.9343,35.9569,244000.0
2013-05-06 14:20:00,47.8,47.83,47.75,47.76,313500.0,35.9644,35.987,35.9268,35.9343,313500.0
2013-05-06 14:30:00,47.76,47.79,47.72,47.77,329400.0,35.9343,35.9569,35.9043,35.9419,329400.0
2013-05-06 14:40:00,47.78,47.8,47.72,47.72,186200.0,35.9494,35.9644,35.9043,35.9043,186200.0
2013-05-06 14:50:00,47.73,47.91,47.72,47.9,466600.0,35.9118,36.0472,35.9043,36.0397,466600.0
2013-05-06 15:00:00,47.89,47.9,47.78,47.83,425400.0,36.0322,36.0397,35.9494,35.987,425400.0
2013-05-06 15:10:00,47.83,47.87,47.77,47.77,327800.0,35.987,36.0171,35.9419,35.9419,327800.0
2013-05-06 15:20:00,47.78,47.78,47.66,47.69,571100.0,35.9494,35.9494,35.8591,35.8817,571100.0
2013-05-06 15:30:00,47.69,47.72,47.55,47.59,1106600.0,35.8817,35.9043,35.7763,35.8064,1106600.0
2013-05-06 15:40:00,47.59,47.61,47.5,47.52,1022700.0,35.8064,35.8215,35.7387,35.7538,1022700.0
2013-05-06 15:50:00,47.52,47.52,47.43,47.48,1829300.0,35.7538,35.7538,35.6861,35.7237,1829300.0
2013-05-07 09:30:00,47.79,48.15,47.71,48.1,2996000.0,35.9569,36.2278,35.8967,36.1902,2996000.0
2013-05-07 09:40:00,48.09,48.14,47.8,47.87,1116800.0,36.1826,36.2203,35.9644,36.0171,1116800.0
2013-05-07 09:50:00,47.87,47.95,47.68,47.69,1204200.0,36.0171,36.0773,35.8742,35.8817,1204200.0
2013-05-07 10:00:00,47.69,47.73,47.49,47.57,1524800.0,35.8817,35.9118,35.7312,35.7914,1524800.0
2013-05-07 10:10:00,47.57,47.59,47.36,47.4,1227700.0,35.7914,35.8064,35.6334,35.6635,1227700.0
2013-05-07 10:20:00,47.4,47.7,47.36,47.64,877900.0,35.6635,35.8892,35.6334,35.8441,877900.0
2013-05-07 10:30:00,47.65,47.77,47.59,47.73,881200.0,35.8516,35.9419,35.8064,35.9118,881200.0
2013-05-07 10:40:00,47.73,47.88,47.73,47.85,618800.0,35.9118,36.0246,35.9118,36.0021,618800.0
2013-05-07 10:50:00,47.85,47.85,47.76,47.83,619000.0,36.0021,36.0021,35.9343,35.987,619000.0
2013-05-07 11:00:00,47.82,47.91,47.79,47.81,445500.0,35.9795,36.0472,35.9569,35.972,445500.0
2013-05-07 11:10:00,47.81,47.94,47.81,47.92,374700.0,35.972,36.0698,35.972,36.0547,374700.0
2013-05-07 11:20:00,47.93,48.03,47.92,47.98,764700.0,36.0623,36.1375,36.0547,36.0999,764700.0
2013-05-07 11:30:00,47.97,47.98,47.9,47.93,252800.0,36.0923,36.0999,36.0397,36.0623,252800.0
2013-05-07 11:40:00,47.94,47.96,47.84,47.86,189300.0,36.0698,36.0848,35.9945,36.0096,189300.0
2013-05-07 11:50:00,47.86,47.86,47.77,47.8,396500.0,36.0096,36.0096,35.9419,35.9644,396500.0
2013-05-07 12:00:00,47.8,47.94,47.8,47.88,410900.0,35.9644,36.0698,35.9644,36.0246,410900.0
2013-05-07 12:10:00,47.88,47.89,47.8,47.89,307100.0,36.0246,36.0322,35.9644,36.0322,307100.0
2013-05-07 12:20:00,47.89,47.95,47.88,47.94,282900.0,36.0322,36.0773,36.0246,36.0698,282900.0
2013-05-07 12:30:00,47.94,47.96,47.9,47.93,354900.0,36.0698,36.0848,36.0397,36.0623,354900.0
2013-05-07 12:40:00,47.93,47.99,47.88,47.99,592300.0,36.0623,36.1074,36.0246,36.1074,592300.0
2013-05-07 12:50:00,47.98,48.0,47.93,47.96,321700.0,36.0999,36.1149,36.0623,36.0848,321700.0
2013-05-07 13:00:00,47.96,48.0,47.93,47.99,353500.0,36.0848,36.1149,36.0623,36.1074,353500.0
2013-05-07 13:10:00,47.99,48.03,47.97,48.03,489900.0,36.1074,36.1375,36.0923,36.1375,489900.0
2013-05-07 13:20:00,48.03,48.07,47.99,47.99,781700.0,36.1375,36.1676,36.1074,36.1074,781700.0
2013-05-07 13:30:00,47.99,48.09,47.99,48.07,656700.0,36.1074,36.1826,36.1074,36.1676,656700.0
2013-05-07 13:40:00,48.07,48.18,48.07,48.15,659300.0,36.1676,36.2504,36.1676,36.2278,659300.0
2013-05-07 13:50:00,48.14,48.27,48.13,48.26,904800.0,36.2203,36.3181,36.2127,36.3105,904800.0
2013-05-07 14:00:00,48.25,48.27,48.17,48.2,511800.0,36.303,36.3181,36.2428,36.2654,511800.0
2013-05-07 14:10:00,48.19,48.23,48.19,48.22,225000.0,36.2579,36.288,36.2579,36.2804,225000.0
2013-05-07 14:20:00,48.22,48.22,48.15,48.17,351600.0,36.2804,36.2804,36.2278,36.2428,351600.0
2013-05-07 14:30:00,48.17,48.2,48.12,48.12,291000.0,36.2428,36.2654,36.2052,36.2052,291000.0
2013-05-07 14:40:00,48.13,48.24,48.12,48.22,561900.0,36.2127,36.2955,36.2052,36.2804,561900.0
2013-05-07 14:50:00,48.23,48.3,48.19,48.3,368100.0,36.288,36.3406,36.2579,36.3406,368100.0
2013-05-07 15:00:00,48.29,48.3,48.24,48.28,306300.0,36.3331,36.3406,36.2955,36.3256,306300.0
2013-05-07 15:10:00,48.28,48.3,48.24,48.25,364100.0,36.3256,36.3406,36.2955,36.303,364100.0
2013-05-07 15:20:00,48.24,48.28,48.19,48.24,387500.0,36.2955,36.3256,36.2579,36.2955,387500.0
2013-05-07 15:30:00,48.23,48.25,48.03,48.13,633500.0,36.288,36.303,36.1375,36.2127,633500.0
2013-05-07 15:40:00,48.13,48.18,48.11,48.12,645800.0,36.2127,36.2504,36.1977,36.2052,645800.0
2013-05-07 15:50:00,48.13,48.15,48.03,48.1,1287700.0,36.2127,36.2278,36.1375,36.1902,1287700.0
2013-05-08 09:30:00,48.04,48.16,47.87,48.15,910100.0,36.145,36.2353,36.0171,36.2278,910100.0
2013-05-08 09:40:00,48.15,48.5,48.09,48.48,1324500.0,36.2278,36.4911,36.1826,36.4761,1324500.0
2013-05-08 09:50:00,48.48,48.72,48.44,48.71,1802700.0,36.4761,36.6566,36.446,36.6491,1802700.0
2013-05-08 10:00:00,48.71,48.73,48.6,48.7,1174700.0,36.6491,36.6642,36.5664,36.6416,1174700.0
2013-05-08 10:10:00,48.69,48.74,48.6,48.62,997000.0,36.6341,36.6717,36.5664,36.5814,997000.0
2013-05-08 10:20:00,48.62,48.7,48.59,48.69,631400.0,36.5814,36.6416,36.5588,36.6341,631400.0
2013-05-08 10:30:00,48.69,48.7,48.55,48.56,733500.0,36.6341,36.6416,36.5287,36.5363,733500.0
2013-05-08 10:40:00,48.56,48.78,48.51,48.76,975800.0,36.5363,36.7018,36.4986,36.6867,975800.0
2013-05-08 10:50:00,48.75,48.8,48.72,48.77,712200.0,36.6792,36.7168,36.6566,36.6943,712200.0
2013-05-08 11:00:00,48.77,48.79,48.66,48.78,567800.0,36.6943,36.7093,36.6115,36.7018,567800.0
2013-05-08 11:10:00,48.78,48.9,48.77,48.9,974500.0,36.7018,36.7921,36.6943,36.7921,974500.0
2013-05-08 11:20:00,48.9,48.9,48.83,48.87,356100.0,36.7921,36.7921,36.7394,36.7695,356100.0
2013-05-08 11:30:00,48.86,48.94,48.84,48.89,450700.0,36.762,36.8222,36.7469,36.7846,450700.0
2013-05-08 11:40:00,48.88,48.95,48.85,48.94,484000.0,36.777,36.8297,36.7545,36.8222,484000.0
2013-05-08 11:50:00,48.93,49.15,48.92,49.12,2161800.0,36.8146,36.9802,36.8071,36.9576,2161800.0
2013-05-08 12:00:00,49.12,49.24,49.1,49.23,1082100.0,36.9576,37.0479,36.9426,37.0404,1082100.0
2013-05-08 12:10:00,49.24,49.29,49.21,49.25,1407100.0,37.0479,37.0855,37.0253,37.0554,1407100.0
2013-05-08 12:20:00,49.25,49.25,49.14,49.14,756300.0,37.0554,37.0554,36.9726,36.9726,756300.0
2013-05-08 12:30:00,49.15,49.16,49.04,49.16,655800.0,36.9802,36.9877,36.8974,36.9877,655800.0
2013-05-08 12:40:00,49.14,49.29,49.14,49.16,768500.0,36.9726,37.0855,36.9726,36.9877,768500.0
2013-05-08 12:50:00,49.17,49.18,49.11,49.12,349300.0,36.9952,37.0027,36.9501,36.9576,349300.0
2013-05-08 13:00:00,49.12,49.24,49.12,49.22,304300.0,36.9576,37.0479,36.9576,37.0328,304300.0
2013-05-08 13:10:00,49.21,49.3,49.17,49.29,599800.0,37.0253,37.093,36.9952,37.0855,599800.0
2013-05-08 13:20:00,49.29,49.31,49.24,49.27,524100.0,37.0855,37.1006,37.0479,37.0705,524100.0
2013-05-08 13:30:00,49.27,49.32,49.24,49.26,464000.0,37.0705,37.1081,37.0479,37.0629,464000.0
2013-05-08 13:40:00,49.26,49.28,49.21,49.21,493700.0,37.0629,37.078,37.0253,37.0253,493700.0
2013-05-08 13:50:00,49.21,49.21,49.11,49.13,801100.0,37.0253,37.0253,36.9501,36.9651,801100.0
2013-05-08 14:00:00,49.13,49.17,49.09,49.13,383800.0,36.9651,36.9952,36.935,36.9651,383800.0
2013-05-08 14:10:00,49.12,49.21,49.11,49.13,533300.0,36.9576,37.0253,36.9501,36.9651,533300.0
2013-05-08 14:20:00,49.14,49.24,49.13,49.23,363500.0,36.9726,37.0479,36.9651,37.0404,363500.0
2013-05-08 14:30:00,49.23,49.25,49.16,49.21,679100.0,37.0404,37.0554,36.9877,37.0253,679100.0
2013-05-08 14:40:00,49.21,49.29,49.14,49.29,1273100.0,37.0253,37.0855,36.9726,37.0855,1273100.0
2013-05-08 14:50:00,49.28,49.3,49.24,49.28,462400.0,37.078,37.093,37.0479,37.078,462400.0
2013-05-08 15:00:00,49.29,49.3,49.25,49.3,571100.0,37.0855,37.093,37.0554,37.093,571100.0
2013-05-08 15:10:00,49.29,49.38,49.29,49.36,821200.0,37.0855,37.1532,37.0855,37.1382,821200.0
2013-05-08 15:20:00,49.36,49.41,49.34,49.36,842500.0,37.1382,37.1758,37.1231,37.1382,842500.0
2013-05-08 15:30:00,49.35,49.46,49.31,49.35,878100.0,37.1307,37.2134,37.1006,37.1307,878100.0
2013-05-08 15:40:00,49.36,49.38,49.24,49.25,832900.0,37.1382,37.1532,37.0479,37.0554,832900.0
2013-05-08 15:50:00,49.25,49.36,49.21,49.3,2019900.0,37.0554,37.1382,37.0253,37.093,2019900.0
2013-05-09 09:30:00,49.28,49.34,48.9,49.14,1345500.0,37.078,37.1231,36.7921,36.9726,1345500.0
2013-05-09 09:40:00,49.15,49.15,48.8,48.87,978200.0,36.9802,36.9802,36.7168,36.7695,978200.0
2013-05-09 09:50:00,48.87,49.05,48.86,48.9,668300.0,36.7695,36.9049,36.762,36.7921,668300.0
2013-05-09 10:00:00,48.89,48.94,48.72,48.79,989000.0,36.7846,36.8222,36.6566,36.7093,989000.0
2013-05-09 10:10:00,48.78,48.83,48.73,48.75,803900.0,36.7018,36.7394,36.6642,36.6792,803900.0
2013-05-09 10:20:00,48.75,48.8,48.54,48.62,1170800.0,36.6792,36.7168,36.5212,36.5814,1170800.0
2013-05-09 10:30:00,48.62,48.64,48.52,48.61,1010600.0,36.5814,36.5965,36.5062,36.5739,1010600.0
2013-05-09 10:40:00,48.61,48.68,48.6,48.64,624400.0,36.5739,36.6265,36.5664,36.5965,624400.0
2013-05-09 10:50:00,48.64,48.64,48.52,48.54,535100.0,36.5965,36.5965,36.5062,36.5212,535100.0
2013-05-09 11:00:00,48.55,48.62,48.46,48.52,1230500.0,36.5287,36.5814,36.461,36.5062,1230500.0
2013-05-09 11:10:00,48.52,48.58,48.49,48.5,403300.0,36.5062,36.5513,36.4836,36.4911,403300.0
2013-05-09 11:20:00,48.5,48.59,48.49,48.59,413700.0,36.4911,36.5588,36.4836,36.5588,413700.0
2013-05-09 11:30:00,48.59,48.63,48.53,48.55,616800.0,36.5588,36.5889,36.5137,36.5287,616800.0
2013-05-09 11:40:00,48.56,48.58,48.49,48.5,404200.0,36.5363,36.5513,36.4836,36.4911,404200.0
2013-05-09 11:50:00,48.49,48.54,48.49,48.53,296500.0,36.4836,36.5212,36.4836,36.5137,296500.0
2013-05-09 12:00:00,48.54,48.6,48.52,48.6,265100.0,36.5212,36.5664,36.5062,36.5664,265100.0
2013-05-09 12:10:00,48.6,48.64,48.55,48.57,232400.0,36.5664,36.5965,36.5287,36.5438,232400.0
2013-05-09 12:20:00,48.56,48.57,48.49,48.49,394600.0,36.5363,36.5438,36.4836,36.4836,394600.0
2013-05-09 12:30:00,48.5,48.6,48.49,48.6,177700.0,36.4911,36.5664,36.4836,36.5664,177700.0
2013-05-09 12:40:00,48.6,48.67,48.59,48.67,305600.0,36.5664,36.619,36.5588,36.619,305600.0
2013-05-09 12:50:00,48.67,48.74,48.64,48.72,533900.0,36.619,36.6717,36.5965,36.6566,533900.0
2013-05-09 13:00:00,48.72,48.77,48.68,48.76,441900.0,36.6566,36.6943,36.6265,36.6867,441900.0
2013-05-09 13:10:00,48.75,48.78,48.73,48.74,345300.0,36.6792,36.7018,36.6642,36.6717,345300.0
2013-05-09 13:20:00,48.74,48.74,48.7,48.73,258500.0,36.6717,36.6717,36.6416,36.6642,258500.0
2013-05-09 13:30:00,48.73,48.8,48.72,48.73,361300.0,36.6642,36.7168,36.6566,36.6642,361300.0
2013-05-09 13:40:00,48.74,48.8,48.72,48.8,216400.0,36.6717,36.7168,36.6566,36.7168,216400.0
2013-05-09 13:50:00,48.8,48.8,48.7,48.73,358300.0,36.7168,36.7168,36.6416,36.6642,358300.0
2013-05-09 14:00:00,48.73,48.78,48.72,48.73,274600.0,36.6642,36.7018,36.6566,36.6642,274600.0
2013-05-09 14:10:00,48.73,48.76,48.7,48.72,271400.0,36.6642,36.6867,36.6416,36.6566,271400.0
2013-05-09 14:20:00,48.72,48.75,48.67,48.74,331200.0,36.6566,36.6792,36.619,36.6717,331200.0
2013-05-09 14:30:00,48.73,48.75,48.57,48.61,329100.0,36.6642,36.6792,36.5438,36.5739,329100.0
2013-05-09 14:40:00,48.61,48.64,48.54,48.55,435900.0,36.5739,36.5965,36.5212,36.5287,435900.0
2013-05-09 14:50:00,48.55,48.56,48.41,48.41,635100.0,36.5287,36.5363,36.4234,36.4234,635100.0
2013-05-09 15:00:00,48.41,48.48,48.29,48.44,844600.0,36.4234,36.4761,36.3331,36.446,844600.0
2013-05-09 15:10:00,48.45,48.49,48.36,48.46,528500.0,36.4535,36.4836,36.3858,36.461,528500.0
2013-05-09 15:20:00,48.47,48.56,48.45,48.53,352800.0,36.4685,36.5363,36.4535,36.5137,352800.0
2013-05-09 15:30:00,48.53,48.58,48.47,48.48,551300.0,36.5137,36.5513,36.4685,36.4761,551300.0
2013-05-09 15:40:00,48.48,48.55,48.43,48.54,1348200.0,36.4761,36.5287,36.4384,36.5212,1348200.0
2013-05-09 15:50:00,48.54,48.58,48.34,48.58,2749400.0,36.5212,36.5513,36.3707,36.5513,2749400.0
2013-05-10 09:30:00,48.53,48.75,48.5,48.51,1254500.0,36.5137,36.6792,36.4911,36.4986,1254500.0
2013-05-10 09:40:00,48.51,48.75,48.43,48.69,816400.0,36.4986,36.6792,36.4384,36.6341,816400.0
2013-05-10 09:50:00,48.69,48.82,48.46,48.79,941400.0,36.6341,36.7319,36.461,36.7093,941400.0
2013-05-10 10:00:00,48.8,48.88,48.5,48.54,882400.0,36.7168,36.777,36.4911,36.5212,882400.0
2013-05-10 10:10:00,48.54,48.72,48.53,48.61,528900.0,36.5212,36.6566,36.5137,36.5739,528900.0
2013-05-10 10:20:00,48.61,48.7,48.57,48.64,319700.0,36.5739,36.6416,36.5438,36.5965,319700.0
2013-05-10 10:30:00,48.63,48.63,48.51,48.54,818800.0,36.5889,36.5889,36.4986,36.5212,818800.0
2013-05-10 10:40:00,48.55,48.62,48.52,48.59,433400.0,36.5287,36.5814,36.5062,36.5588,433400.0
2013-05-10 10:50:00,48.59,48.65,48.57,48.61,349100.0,36.5588,36.604,36.5438,36.5739,349100.0
2013-05-10 11:00:00,48.62,48.67,48.56,48.65,389700.0,36.5814,36.619,36.5363,36.604,389700.0
2013-05-10 11:10:00,48.65,48.69,48.57,48.58,406100.0,36.604,36.6341,36.5438,36.5513,406100.0
2013-05-10 11:20:00,48.58,48.69,48.53,48.65,300700.0,36.5513,36.6341,36.5137,36.604,300700.0
2013-05-10 11:30:00,48.66,48.77,48.64,48.68,612500.0,36.6115,36.6943,36.5965,36.6265,612500.0
2013-05-10 11:40:00,48.67,48.68,48.55,48.58,319300.0,36.619,36.6265,36.5287,36.5513,319300.0
2013-05-10 11:50:00,48.57,48.59,48.53,48.56,434200.0,36.5438,36.5588,36.5137,36.5363,434200.0
2013-05-10 12:00:00,48.55,48.6,48.44,48.46,490900.0,36.5287,36.5664,36.446,36.461,490900.0
2013-05-10 12:10:00,48.47,48.57,48.46,48.56,222200.0,36.4685,36.5438,36.461,36.5363,222200.0
2013-05-10 12:20:00,48.56,48.63,48.54,48.62,203700.0,36.5363,36.5889,36.5212,36.5814,203700.0
2013-05-10 12:30:00,48.62,48.64,48.49,48.51,385400.0,36.5814,36.5965,36.4836,36.4986,385400.0
2013-05-10 12:40:00,48.51,48.64,48.5,48.61,253400.0,36.4986,36.5965,36.4911,36.5739,253400.0
2013-05-10 12:50:00,48.6,48.63,48.57,48.58,173500.0,36.5664,36.5889,36.5438,36.5513,173500.0
2013-05-10 13:00:00,48.59,48.65,48.58,48.65,327700.0,36.5588,36.604,36.5513,36.604,327700.0
2013-05-10 13:10:00,48.63,48.64,48.59,48.62,137500.0,36.5889,36.5965,36.5588,36.5814,137500.0
2013-05-10 13:20:00,48.61,48.65,48.59,48.63,290500.0,36.5739,36.604,36.5588,36.5889,290500.0
2013-05-10 13:30:00,48.63,48.65,48.61,48.62,176200.0,36.5889,36.604,36.5739,36.5814,176200.0
2013-05-10 13:40:00,48.63,48.64,48.56,48.6,219800.0,36.5889,36.5965,36.5363,36.5664,219800.0
2013-05-10 13:50:00,48.6,48.61,48.55,48.56,249600.0,36.5664,36.5739,36.5287,36.5363,249600.0
2013-05-10 14:00:00,48.57,48.61,48.54,48.61,201600.0,36.5438,36.5739,36.5212,36.5739,201600.0
2013-05-10 14:10:00,48.61,48.62,48.59,48.61,197600.0,36.5739,36.5814,36.5588,36.5739,197600.0
2013-05-10 14:20:00,48.61,48.62,48.6,48.62,140000.0,36.5739,36.5814,36.5664,36.5814,140000.0
2013-05-10 14:30:00,48.62,48.62,48.6,48.61,186400.0,36.5814,36.5814,36.5664,36.5739,186400.0
2013-05-10 14:40:00,48.61,48.65,48.6,48.62,412200.0,36.5739,36.604,36.5664,36.5814,412200.0
2013-05-10 14:50:00,48.63,48.63,48.6,48.62,235900.0,36.5889,36.5889,36.5664,36.5814,235900.0
2013-05-10 15:00:00,48.62,48.69,48.6,48.69,407400.0,36.5814,36.6341,36.5664,36.6341,407400.0
2013-05-10 15:10:00,48.69,48.7,48.64,48.65,320700.0,36.6341,36.6416,36.5965,36.604,320700.0
2013-05-10 15:20:00,48.65,48.69,48.65,48.67,437200.0,36.604,36.6341,36.604,36.619,437200.0
2013-05-10 15:30:00,48.67,48.72,48.66,48.7,459100.0,36.619,36.6566,36.6115,36.6416,459100.0
2013-05-10 15:40:00,48.7,48.79,48.69,48.76,774400.0,36.6416,36.7093,36.6341,36.6867,774400.0
2013-05-10 15:50:00,48.76,48.8,48.7,48.74,1558900.0,36.6867,36.7168,36.6416,36.6717,1558900.0
2013-05-13 09:30:00,48.52,48.67,48.4,48.49,1296200.0,36.5062,36.619,36.4159,36.4836,1296200.0
2013-05-13 09:40:00,48.5,48.6,48.48,48.5,602000.0,36.4911,36.5664,36.4761,36.4911,602000.0
2013-05-13 09:50:00,48.51,48.6,48.47,48.57,571500.0,36.4986,36.5664,36.4685,36.5438,571500.0
2013-05-13 10:00:00,48.56,48.65,48.5,48.62,428900.0,36.5363,36.604,36.4911,36.5814,428900.0
2013-05-13 10:10:00,48.62,48.75,48.58,48.75,522400.0,36.5814,36.6792,36.5513,36.6792,522400.0
2013-05-13 10:20:00,48.75,48.75,48.68,48.71,415400.0,36.6792,36.6792,36.6265,36.6491,415400.0
2013-05-13 10:30:00,48.71,48.89,48.69,48.85,620500.0,36.6491,36.7846,36.6341,36.7545,620500.0
2013-05-13 10:40:00,48.85,48.89,48.8,48.81,548100.0,36.7545,36.7846,36.7168,36.7244,548100.0
2013-05-13 10:50:00,48.82,48.84,48.69,48.71,429200.0,36.7319,36.7469,36.6341,36.6491,429200.0
2013-05-13 11:00:00,48.71,48.72,48.65,48.7,299100.0,36.6491,36.6566,36.604,36.6416,299100.0
2013-05-13 11:10:00,48.7,48.8,48.69,48.74,310300.0,36.6416,36.7168,36.6341,36.6717,310300.0
2013-05-13 11:20:00,48.73,48.82,48.69,48.81,332900.0,36.6642,36.7319,36.6341,36.7244,332900.0
2013-05-13 11:30:00,48.82,48.97,48.79,48.96,482100.0,36.7319,36.8447,36.7093,36.8372,482100.0
2013-05-13 11:40:00,48.96,48.96,48.79,48.85,437000.0,36.8372,36.8372,36.7093,36.7545,437000.0
2013-05-13 11:50:00,48.84,48.9,48.83,48.88,204800.0,36.7469,36.7921,36.7394,36.777,204800.0
2013-05-13 12:00:00,48.88,48.93,48.86,48.88,216400.0,36.777,36.8146,36.762,36.777,216400.0
2013-05-13 12:10:00,48.87,48.91,48.86,48.88,173400.0,36.7695,36.7996,36.762,36.777,173400.0
2013-05-13 12:20:00,48.88,48.88,48.83,48.86,353100.0,36.777,36.777,36.7394,36.762,353100.0
2013-05-13 12:30:00,48.87,48.89,48.85,48.87,143700.0,36.7695,36.7846,36.7545,36.7695,143700.0
2013-05-13 12:40:00,48.87,48.89,48.84,48.88,241900.0,36.7695,36.7846,36.7469,36.777,241900.0
2013-05-13 12:50:00,48.87,48.88,48.84,48.86,168200.0,36.7695,36.777,36.7469,36.762,168200.0
2013-05-13 13:00:00,48.85,48.89,48.84,48.89,113000.0,36.7545,36.7846,36.7469,36.7846,113000.0
2013-05-13 13:10:00,48.88,48.95,48.88,48.94,240000.0,36.777,36.8297,36.777,36.8222,240000.0
2013-05-13 13:20:00,48.95,48.96,48.87,48.91,333500.0,36.8297,36.8372,36.7695,36.7996,333500.0
2013-05-13 13:30:00,48.91,48.92,48.87,48.92,268400.0,36.7996,36.8071,36.7695,36.8071,268400.0
2013-05-13 13:40:00,48.92,48.92,48.83,48.84,365500.0,36.8071,36.8071,36.7394,36.7469,365500.0
2013-05-13 13:50:00,48.84,48.91,48.84,48.91,258200.0,36.7469,36.7996,36.7469,36.7996,258200.0
2013-05-13 14:00:00,48.91,48.97,48.88,48.96,346400.0,36.7996,36.8447,36.777,36.8372,346400.0
2013-05-13 14:10:00,48.95,48.97,48.91,48.92,173700.0,36.8297,36.8447,36.7996,36.8071,173700.0
2013-05-13 14:20:00,48.92,48.95,48.89,48.9,201000.0,36.8071,36.8297,36.7846,36.7921,201000.0
2013-05-13 14:30:00,48.89,48.97,48.89,48.94,240200.0,36.7846,36.8447,36.7846,36.8222,240200.0
2013-05-13 14:40:00,48.95,48.95,48.9,48.93,158200.0,36.8297,36.8297,36.7921,36.8146,158200.0
2013-05-13 14:50:00,48.93,48.95,48.92,48.94,303800.0,36.8146,36.8297,36.8071,36.8222,303800.0
2013-05-13 15:00:00,48.94,48.94,48.89,48.91,416800.0,36.8222,36.8222,36.7846,36.7996,416800.0
2013-05-13 15:10:00,48.91,48.92,48.84,48.9,570500.0,36.7996,36.8071,36.7469,36.7921,570500.0
2013-05-13 15:20:00,48.91,48.93,48.87,48.89,308800.0,36.7996,36.8146,36.7695,36.7846,308800.0
2013-05-13 15:30:00,48.89,48.92,48.88,48.92,271900.0,36.7846,36.8071,36.777,36.8071,271900.0
2013-05-13 15:40:00,48.92,48.92,48.88,48.89,336500.0,36.8071,36.8071,36.777,36.7846,336500.0
2013-05-13 15:50:00,48.89,48.92,48.88,48.91,1093100.0,36.7846,36.8071,36.777,36.7996,1093100.0
2013-05-14 09:30:00,49.02,49.56,49.02,49.54,2484600.0,36.8824,37.2887,36.8824,37.2736,2484600.0
2013-05-14 09:40:00,49.54,49.63,49.44,49.61,1307700.0,37.2736,37.3413,37.1984,37.3263,1307700.0
2013-05-14 09:50:00,49.61,49.79,49.61,49.77,1406700.0,37.3263,37.4617,37.3263,37.4467,1406700.0
2013-05-14 10:00:00,49.77,49.93,49.71,49.93,1581300.0,37.4467,37.567,37.4015,37.567,1581300.0
2013-05-14 10:10:00,49.93,49.93,49.87,49.91,1031600.0,37.567,37.567,37.5219,37.552,1031600.0
2013-05-14 10:20:00,49.9,49.99,49.88,49.98,1230700.0,37.5445,37.6122,37.5294,37.6047,1230700.0
2013-05-14 10:30:00,49.98,49.99,49.94,49.98,1078700.0,37.6047,37.6122,37.5746,37.6047,1078700.0
2013-05-14 10:40:00,49.98,49.98,49.88,49.9,867200.0,37.6047,37.6047,37.5294,37.5445,867200.0
2013-05-14 10:50:00,49.9,49.97,49.89,49.97,554300.0,37.5445,37.5971,37.5369,37.5971,554300.0
2013-05-14 11:00:00,49.96,50.0,49.9,49.92,855700.0,37.5896,37.6197,37.5445,37.5595,855700.0
2013-05-14 11:10:00,49.93,49.94,49.89,49.94,542100.0,37.567,37.5746,37.5369,37.5746,542100.0
2013-05-14 11:20:00,49.94,49.95,49.83,49.84,577700.0,37.5746,37.5821,37.4918,37.4993,577700.0
2013-05-14 11:30:00,49.84,49.94,49.82,49.94,637800.0,37.4993,37.5746,37.4843,37.5746,637800.0
2013-05-14 11:40:00,49.94,49.99,49.92,49.95,662100.0,37.5746,37.6122,37.5595,37.5821,662100.0
2013-05-14 11:50:00,49.95,49.96,49.87,49.96,502500.0,37.5821,37.5896,37.5219,37.5896,502500.0
2013-05-14 12:00:00,49.96,49.96,49.91,49.95,362700.0,37.5896,37.5896,37.552,37.5821,362700.0
2013-05-14 12:10:00,49.96,50.0,49.95,49.97,858400.0,37.5896,37.6197,37.5821,37.5971,858400.0
2013-05-14 12:20:00,49.97,49.98,49.95,49.96,325200.0,37.5971,37.6047,37.5821,37.5896,325200.0
2013-05-14 12:30:00,49.96,49.98,49.95,49.98,315900.0,37.5896,37.6047,37.5821,37.6047,315900.0
2013-05-14 12:40:00,49.98,49.98,49.96,49.97,367300.0,37.6047,37.6047,37.5896,37.5971,367300.0
2013-05-14 12:50:00,49.97,49.99,49.96,49.97,497200.0,37.5971,37.6122,37.5896,37.5971,497200.0
2013-05-14 13:00:00,49.98,50.0,49.97,49.99,444700.0,37.6047,37.6197,37.5971,37.6122,444700.0
2013-05-14 13:10:00,50.0,50.14,49.99,50.05,5143300.0,37.6197,37.725,37.6122,37.6573,5143300.0
2013-05-14 13:20:00,50.06,50.15,50.03,50.14,481300.0,37.6649,37.7326,37.6423,37.725,481300.0
2013-05-14 13:30:00,50.14,50.15,50.09,50.13,354000.0,37.725,37.7326,37.6874,37.7175,354000.0
2013-05-14 13:40:00,50.12,50.14,50.04,50.14,397400.0,37.71,37.725,37.6498,37.725,397400.0
2013-05-14 13:50:00,50.13,50.14,49.97,50.05,852300.0,37.7175,37.725,37.5971,37.6573,852300.0
2013-05-14 14:00:00,50.05,50.05,49.92,50.02,639700.0,37.6573,37.6573,37.5595,37.6348,639700.0
2013-05-14 14:10:00,50.02,50.09,50.0,50.01,304700.0,37.6348,37.6874,37.6197,37.6272,304700.0
2013-05-14 14:20:00,50.01,50.04,49.96,50.03,421400.0,37.6272,37.6498,37.5896,37.6423,421400.0
2013-05-14 14:30:00,50.03,50.06,49.97,50.04,575600.0,37.6423,37.6649,37.5971,37.6498,575600.0
2013-05-14 14:40:00,50.04,50.04,49.96,49.97,305700.0,37.6498,37.6498,37.5896,37.5971,305700.0
2013-05-14 14:50:00,49.98,49.98,49.95,49.96,319500.0,37.6047,37.6047,37.5821,37.5896,319500.0
2013-05-14 15:00:00,49.95,50.04,49.91,50.04,483600.0,37.5821,37.6498,37.552,37.6498,483600.0
2013-05-14 15:10:00,50.04,50.08,50.02,50.08,391800.0,37.6498,37.6799,37.6348,37.6799,391800.0
2013-05-14 15:20:00,50.08,50.12,50.05,50.11,551600.0,37.6799,37.71,37.6573,37.7025,551600.0
2013-05-14 15:30:00,50.11,50.19,50.09,50.14,893600.0,37.7025,37.7627,37.6874,37.725,893600.0
2013-05-14 15:40:00,50.14,50.2,50.13,50.2,1004300.0,37.725,37.7702,37.7175,37.7702,1004300.0
2013-05-14 15:50:00,50.2,50.2,50.04,50.09,2036700.0,37.7702,37.7702,37.6498,37.6874,2036700.0
2013-05-15 09:30:00,49.94,50.31,49.91,50.31,2519900.0,37.5746,37.853,37.552,37.853,2519900.0
2013-05-15 09:40:00,50.3,50.39,50.23,50.35,1153400.0,37.8454,37.9131,37.7928,37.883,1153400.0
2013-05-15 09:50:00,50.34,50.59,50.34,50.58,1907100.0,37.8755,38.0636,37.8755,38.0561,1907100.0
2013-05-15 10:00:00,50.58,50.76,50.55,50.6,1437800.0,38.0561,38.1915,38.0335,38.0711,1437800.0
2013-05-15 10:10:00,50.6,50.66,50.46,50.63,946200.0,38.0711,38.1163,37.9658,38.0937,946200.0
2013-05-15 10:20:00,50.62,50.72,50.53,50.56,584000.0,38.0862,38.1614,38.0185,38.041,584000.0
2013-05-15 10:30:00,50.57,50.61,50.54,50.6,541400.0,38.0486,38.0787,38.026,38.0711,541400.0
2013-05-15 10:40:00,50.6,50.61,50.46,50.51,574300.0,38.0711,38.0787,37.9658,38.0034,574300.0
2013-05-15 10:50:00,50.5,50.56,50.45,50.54,694800.0,37.9959,38.041,37.9583,38.026,694800.0
2013-05-15 11:00:00,50.53,50.73,50.53,50.71,947600.0,38.0185,38.169,38.0185,38.1539,947600.0
2013-05-15 11:10:00,50.71,50.92,50.68,50.91,950900.0,38.1539,38.3119,38.1313,38.3044,950900.0
2013-05-15 11:20:00,50.91,50.92,50.86,50.89,833500.0,38.3044,38.3119,38.2668,38.2893,833500.0
2013-05-15 11:30:00,50.88,51.09,50.87,51.09,1658200.0,38.2818,38.4398,38.2743,38.4398,1658200.0
2013-05-15 11:40:00,51.08,51.1,50.97,51.08,763900.0,38.4323,38.4473,38.3495,38.4323,763900.0
2013-05-15 11:50:00,51.07,51.27,51.05,51.2,1260600.0,38.4248,38.5752,38.4097,38.5226,1260600.0
2013-05-15 12:00:00,51.21,51.22,51.08,51.2,743300.0,38.5301,38.5376,38.4323,38.5226,743300.0
2013-05-15 12:10:00,51.2,51.36,51.18,51.28,958800.0,38.5226,38.643,38.5075,38.5828,958800.0
2013-05-15 12:20:00,51.28,51.33,51.2,51.32,452500.0,38.5828,38.6204,38.5226,38.6129,452500.0
2013-05-15 12:30:00,51.33,51.4,51.32,51.39,592800.0,38.6204,38.6731,38.6129,38.6655,592800.0
2013-05-15 12:40:00,51.39,51.45,51.33,51.42,710200.0,38.6655,38.7107,38.6204,38.6881,710200.0
2013-05-15 12:50:00,51.42,51.43,51.28,51.29,480200.0,38.6881,38.6956,38.5828,38.5903,480200.0
2013-05-15 13:00:00,51.3,51.39,51.26,51.31,702200.0,38.5978,38.6655,38.5677,38.6053,702200.0
2013-05-15 13:10:00,51.3,51.45,51.25,51.26,857900.0,38.5978,38.7107,38.5602,38.5677,857900.0
2013-05-15 13:20:00,51.27,51.28,50.93,51.06,1587400.0,38.5752,38.5828,38.3194,38.4172,1587400.0
2013-05-15 13:30:00,51.06,51.29,51.06,51.24,944000.0,38.4172,38.5903,38.4172,38.5527,944000.0
2013-05-15 13:40:00,51.24,51.26,51.18,51.24,908500.0,38.5527,38.5677,38.5075,38.5527,908500.0
2013-05-15 13:50:00,51.24,51.3,51.22,51.23,1185200.0,38.5527,38.5978,38.5376,38.5452,1185200.0
2013-05-15 14:00:00,51.22,51.4,51.21,51.33,861700.0,38.5376,38.6731,38.5301,38.6204,861700.0
2013-05-15 14:10:00,51.32,51.43,51.23,51.25,1187900.0,38.6129,38.6956,38.5452,38.5602,1187900.0
2013-05-15 14:20:00,51.26,51.27,51.09,51.23,1158200.0,38.5677,38.5752,38.4398,38.5452,1158200.0
2013-05-15 14:30:00,51.24,51.25,51.05,51.09,488400.0,38.5527,38.5602,38.4097,38.4398,488400.0
2013-05-15 14:40:00,51.09,51.19,50.82,50.88,972100.0,38.4398,38.5151,38.2367,38.2818,972100.0
2013-05-15 14:50:00,50.88,51.04,50.83,50.98,882900.0,38.2818,38.4022,38.2442,38.3571,882900.0
2013-05-15 15:00:00,50.98,51.13,50.94,51.11,717200.0,38.3571,38.4699,38.327,38.4549,717200.0
2013-05-15 15:10:00,51.12,51.25,51.12,51.15,863500.0,38.4624,38.5602,38.4624,38.485,863500.0
2013-05-15 15:20:00,51.16,51.19,51.08,51.16,890900.0,38.4925,38.5151,38.4323,38.4925,890900.0
2013-05-15 15:30:00,51.17,51.32,51.16,51.31,1032600.0,38.5,38.6129,38.4925,38.6053,1032600.0
2013-05-15 15:40:00,51.3,51.42,51.29,51.41,1049700.0,38.5978,38.6881,38.5903,38.6806,1049700.0
2013-05-15 15:50:00,51.4,51.42,51.3,51.32,1607600.0,38.6731,38.6881,38.5978,38.6129,1607600.0
2013-05-16 09:30:00,51.0,51.35,50.98,51.28,1601500.0,38.3721,38.6354,38.3571,38.5828,1601500.0
2013-05-16 09:40:00,51.27,51.32,51.02,51.07,843700.0,38.5752,38.6129,38.3872,38.4248,843700.0
2013-05-16 09:50:00,51.08,51.36,51.04,51.22,957300.0,38.4323,38.643,38.4022,38.5376,957300.0
2013-05-16 10:00:00,51.22,51.27,50.91,51.02,1472100.0,38.5376,38.5752,38.3044,38.3872,1472100.0
2013-05-16 10:10:00,51.03,51.14,50.95,51.0,772700.0,38.3947,38.4774,38.3345,38.3721,772700.0
2013-05-16 10:20:00,51.01,51.12,50.95,50.98,694000.0,38.3796,38.4624,38.3345,38.3571,694000.0
2013-05-16 10:30:00,50.98,51.23,50.89,51.16,886600.0,38.3571,38.5452,38.2893,38.4925,886600.0
2013-05-16 10:40:00,51.16,51.2,51.0,51.04,520100.0,38.4925,38.5226,38.3721,38.4022,520100.0
2013-05-16 10:50:00,51.04,51.13,51.0,51.02,524300.0,38.4022,38.4699,38.3721,38.3872,524300.0
2013-05-16 11:00:00,51.03,51.13,51.02,51.08,369800.0,38.3947,38.4699,38.3872,38.4323,369800.0
2013-05-16 11:10:00,51.08,51.23,51.08,51.11,546100.0,38.4323,38.5452,38.4323,38.4549,546100.0
2013-05-16 11:20:00,51.12,51.17,51.1,51.14,217900.0,38.4624,38.5,38.4473,38.4774,217900.0
2013-05-16 11:30:00,51.14,51.25,51.11,51.23,443300.0,38.4774,38.5602,38.4549,38.5452,443300.0
2013-05-16 11:40:00,51.24,51.25,51.14,51.18,488400.0,38.5527,38.5602,38.4774,38.5075,488400.0
2013-05-16 11:50:00,51.18,51.22,51.11,51.12,296100.0,38.5075,38.5376,38.4549,38.4624,296100.0
2013-05-16 12:00:00,51.12,51.13,51.08,51.12,225000.0,38.4624,38.4699,38.4323,38.4624,225000.0
2013-05-16 12:10:00,51.12,51.13,51.06,51.1,186700.0,38.4624,38.4699,38.4172,38.4473,186700.0
2013-05-16 12:20:00,51.1,51.12,51.0,51.07,381100.0,38.4473,38.4624,38.3721,38.4248,381100.0
2013-05-16 12:30:00,51.06,51.07,51.0,51.05,332900.0,38.4172,38.4248,38.3721,38.4097,332900.0
2013-05-16 12:40:00,51.05,51.13,51.01,51.13,404300.0,38.4097,38.4699,38.3796,38.4699,404300.0
2013-05-16 12:50:00,51.13,51.25,51.12,51.24,477600.0,38.4699,38.5602,38.4624,38.5527,477600.0
2013-05-16 13:00:00,51.23,51.33,51.2,51.31,515800.0,38.5452,38.6204,38.5226,38.6053,515800.0
2013-05-16 13:10:00,51.31,51.32,51.2,51.23,282800.0,38.6053,38.6129,38.5226,38.5452,282800.0
2013-05-16 13:20:00,51.22,51.23,51.12,51.16,342800.0,38.5376,38.5452,38.4624,38.4925,342800.0
2013-05-16 13:30:00,51.16,51.17,51.11,51.15,311400.0,38.4925,38.5,38.4549,38.485,311400.0
2013-05-16 13:40:00,51.15,51.2,51.13,51.17,416100.0,38.485,38.5226,38.4699,38.5,416100.0
2013-05-16 13:50:00,51.17,51.21,51.13,51.16,359000.0,38.5,38.5301,38.4699,38.4925,359000.0
2013-05-16 14:00:00,51.16,51.32,51.16,51.3,544100.0,38.4925,38.6129,38.4925,38.5978,544100.0
2013-05-16 14:10:00,51.31,51.31,51.26,51.28,279300.0,38.6053,38.6053,38.5677,38.5828,279300.0
2013-05-16 14:20:00,51.27,51.28,51.18,51.22,565700.0,38.5752,38.5828,38.5075,38.5376,565700.0
2013-05-16 14:30:00,51.23,51.25,51.19,51.23,204200.0,38.5452,38.5602,38.5151,38.5452,204200.0
2013-05-16 14:40:00,51.23,51.24,51.16,51.22,356100.0,38.5452,38.5527,38.4925,38.5376,356100.0
2013-05-16 14:50:00,51.22,51.24,51.13,51.13,453700.0,38.5376,38.5527,38.4699,38.4699,453700.0
2013-05-16 15:00:00,51.14,51.18,51.13,51.15,312500.0,38.4774,38.5075,38.4699,38.485,312500.0
2013-05-16 15:10:00,51.15,51.17,50.96,50.97,590000.0,38.485,38.5,38.342,38.3495,590000.0
2013-05-16 15:20:00,50.97,50.98,50.81,50.88,1023000.0,38.3495,38.3571,38.2291,38.2818,1023000.0
2013-05-16 15:30:00,50.86,50.88,50.5,50.55,1412000.0,38.2668,38.2818,37.9959,38.0335,1412000.0
2013-05-16 15:40:00,50.55,50.7,50.5,50.55,1736400.0,38.0335,38.1464,37.9959,38.0335,1736400.0
2013-05-16 15:50:00,50.55,50.66,50.54,50.61,1434500.0,38.0335,38.1163,38.026,38.0787,1434500.0
2013-05-17 09:30:00,51.15,51.25,50.9,50.92,2658800.0,38.485,38.5602,38.2969,38.3119,2658800.0
2013-05-17 09:40:00,50.92,51.14,50.79,51.08,1006800.0,38.3119,38.4774,38.2141,38.4323,1006800.0
2013-05-17 09:50:00,51.07,51.24,50.97,51.23,840200.0,38.4248,38.5527,38.3495,38.5452,840200.0
2013-05-17 10:00:00,51.23,51.42,51.23,51.35,922300.0,38.5452,38.6881,38.5452,38.6354,922300.0
2013-05-17 10:10:00,51.35,51.49,51.35,51.44,975800.0,38.6354,38.7408,38.6354,38.7032,975800.0
2013-05-17 10:20:00,51.44,51.49,51.3,51.38,857700.0,38.7032,38.7408,38.5978,38.658,857700.0
2013-05-17 10:30:00,51.38,51.46,51.32,51.4,578800.0,38.658,38.7182,38.6129,38.6731,578800.0
2013-05-17 10:40:00,51.39,51.41,51.32,51.35,538600.0,38.6655,38.6806,38.6129,38.6354,538600.0
2013-05-17 10:50:00,51.35,51.38,51.22,51.27,547200.0,38.6354,38.658,38.5376,38.5752,547200.0
2013-05-17 11:00:00,51.28,51.34,51.23,51.27,413000.0,38.5828,38.6279,38.5452,38.5752,413000.0
2013-05-17 11:10:00,51.27,51.36,51.2,51.34,672500.0,38.5752,38.643,38.5226,38.6279,672500.0
2013-05-17 11:20:00,51.35,51.37,51.29,51.36,435700.0,38.6354,38.6505,38.5903,38.643,435700.0
2013-05-17 11:30:00,51.35,51.48,51.33,51.48,551100.0,38.6354,38.7333,38.6204,38.7333,551100.0
2013-05-17 11:40:00,51.47,51.5,51.38,51.41,502900.0,38.7257,38.7483,38.658,38.6806,502900.0
2013-05-17 11:50:00,51.41,51.46,51.3,51.34,214900.0,38.6806,38.7182,38.5978,38.6279,214900.0
2013-05-17 12:00:00,51.33,51.35,51.28,51.32,311100.0,38.6204,38.6354,38.5828,38.6129,311100.0
2013-05-17 12:10:00,51.31,51.41,51.31,51.41,249400.0,38.6053,38.6806,38.6053,38.6806,249400.0
2013-05-17 12:20:00,51.41,51.41,51.34,51.38,334600.0,38.6806,38.6806,38.6279,38.658,334600.0
2013-05-17 12:30:00,51.38,51.4,51.34,51.35,218200.0,38.658,38.6731,38.6279,38.6354,218200.0
2013-05-17 12:40:00,51.36,51.4,51.35,51.39,155000.0,38.643,38.6731,38.6354,38.6655,155000.0
2013-05-17 12:50:00,51.4,51.44,51.38,51.41,239400.0,38.6731,38.7032,38.658,38.6806,239400.0
2013-05-17 13:00:00,51.42,51.42,51.38,51.38,155700.0,38.6881,38.6881,38.658,38.658,155700.0
2013-05-17 13:10:00,51.39,51.42,51.36,51.37,166000.0,38.6655,38.6881,38.643,38.6505,166000.0
2013-05-17 13:20:00,51.38,51.39,51.35,51.37,165700.0,38.658,38.6655,38.6354,38.6505,165700.0
2013-05-17 13:30:00,51.37,51.37,51.34,51.35,135900.0,38.6505,38.6505,38.6279,38.6354,135900.0
2013-05-17 13:40:00,51.35,51.35,51.27,51.29,271300.0,38.6354,38.6354,38.5752,38.5903,271300.0
2013-05-17 13:50:00,51.28,51.28,51.18,51.2,323400.0,38.5828,38.5828,38.5075,38.5226,323400.0
2013-05-17 14:00:00,51.2,51.28,51.18,51.2,430600.0,38.5226,38.5828,38.5075,38.5226,430600.0
2013-05-17 14:10:00,51.2,51.32,51.19,51.32,338200.0,38.5226,38.6129,38.5151,38.6129,338200.0
2013-05-17 14:20:00,51.32,51.39,51.27,51.34,367600.0,38.6129,38.6655,38.5752,38.6279,367600.0
2013-05-17 14:30:00,51.35,51.4,51.34,51.4,259700.0,38.6354,38.6731,38.6279,38.6731,259700.0
2013-05-17 14:40:00,51.39,51.42,51.31,51.39,495000.0,38.6655,38.6881,38.6053,38.6655,495000.0
2013-05-17 14:50:00,51.39,51.43,51.36,51.39,284300.0,38.6655,38.6956,38.643,38.6655,284300.0
2013-05-17 15:00:00,51.39,51.43,51.36,51.4,407100.0,38.6655,38.6956,38.643,38.6731,407100.0
2013-05-17 15:10:00,51.41,51.41,51.25,51.29,791000.0,38.6806,38.6806,38.5602,38.5903,791000.0
2013-05-17 15:20:00,51.28,51.39,51.26,51.35,593000.0,38.5828,38.6655,38.5677,38.6354,593000.0
2013-05-17 15:30:00,51.35,51.46,51.35,51.4,923700.0,38.6354,38.7182,38.6354,38.6731,923700.0
2013-05-17 15:40:00,51.39,51.47,51.38,51.46,917200.0,38.6655,38.7257,38.658,38.7182,917200.0
2013-05-17 15:50:00,51.45,51.46,51.37,51.42,1150500.0,38.7107,38.7182,38.6505,38.6881,1150500.0
2013-05-20 09:30:00,51.46,51.88,51.43,51.59,1706000.0,38.7182,39.0342,38.6956,38.816,1706000.0
2013-05-20 09:40:00,51.59,51.59,51.25,51.35,1367800.0,38.816,38.816,38.5602,38.6354,1367800.0
2013-05-20 09:50:00,51.36,51.45,51.26,51.41,663900.0,38.643,38.7107,38.5677,38.6806,663900.0
2013-05-20 10:00:00,51.41,51.71,51.41,51.66,1070400.0,38.6806,38.9063,38.6806,38.8687,1070400.0
2013-05-20 10:10:00,51.66,51.66,51.53,51.65,806900.0,38.8687,38.8687,38.7709,38.8612,806900.0
2013-05-20 10:20:00,51.65,51.66,51.44,51.53,678100.0,38.8612,38.8687,38.7032,38.7709,678100.0
2013-05-20 10:30:00,51.54,51.64,51.51,51.61,385500.0,38.7784,38.8536,38.7558,38.8311,385500.0
2013-05-20 10:40:00,51.61,51.73,51.59,51.73,505800.0,38.8311,38.9214,38.816,38.9214,505800.0
2013-05-20 10:50:00,51.74,51.8,51.7,51.77,530400.0,38.9289,38.974,38.8988,38.9514,530400.0
2013-05-20 11:00:00,51.78,51.96,51.77,51.88,665600.0,38.959,39.0944,38.9514,39.0342,665600.0
2013-05-20 11:10:00,51.88,51.91,51.82,51.84,507200.0,39.0342,39.0568,38.9891,39.0041,507200.0
2013-05-20 11:20:00,51.84,52.0,51.84,51.98,1302200.0,39.0041,39.1245,39.0041,39.1094,1302200.0
2013-05-20 11:30:00,51.99,52.08,51.96,52.01,593500.0,39.117,39.1847,39.0944,39.132,593500.0
2013-05-20 11:40:00,52.02,52.1,52.0,52.07,517900.0,39.1395,39.1997,39.1245,39.1772,517900.0
2013-05-20 11:50:00,52.07,52.07,51.91,51.98,571800.0,39.1772,39.1772,39.0568,39.1094,571800.0
2013-05-20 12:00:00,51.98,52.0,51.94,51.95,485000.0,39.1094,39.1245,39.0794,39.0869,485000.0
2013-05-20 12:10:00,51.95,51.96,51.86,51.92,530100.0,39.0869,39.0944,39.0192,39.0643,530100.0
2013-05-20 12:20:00,51.91,51.97,51.9,51.93,225600.0,39.0568,39.1019,39.0493,39.0718,225600.0
2013-05-20 12:30:00,51.94,51.96,51.89,51.9,205500.0,39.0794,39.0944,39.0417,39.0493,205500.0
2013-05-20 12:40:00,51.9,51.93,51.85,51.93,331000.0,39.0493,39.0718,39.0116,39.0718,331000.0
2013-05-20 12:50:00,51.94,51.97,51.91,51.94,312100.0,39.0794,39.1019,39.0568,39.0794,312100.0
2013-05-20 13:00:00,51.94,51.95,51.9,51.9,352700.0,39.0794,39.0869,39.0493,39.0493,352700.0
2013-05-20 13:10:00,51.91,51.91,51.77,51.78,365600.0,39.0568,39.0568,38.9514,38.959,365600.0
2013-05-20 13:20:00,51.78,51.83,51.65,51.68,519500.0,38.959,38.9966,38.8612,38.8837,519500.0
2013-05-20 13:30:00,51.68,51.78,51.67,51.76,336600.0,38.8837,38.959,38.8762,38.9439,336600.0
2013-05-20 13:40:00,51.76,51.77,51.54,51.62,575800.0,38.9439,38.9514,38.7784,38.8386,575800.0
2013-05-20 13:50:00,51.62,51.67,51.49,51.5,714800.0,38.8386,38.8762,38.7408,38.7483,714800.0
2013-05-20 14:00:00,51.52,51.55,51.33,51.52,800800.0,38.7633,38.7859,38.6204,38.7633,800800.0
2013-05-20 14:10:00,51.52,51.59,51.5,51.56,251200.0,38.7633,38.816,38.7483,38.7934,251200.0
2013-05-20 14:20:00,51.56,51.71,51.54,51.7,430100.0,38.7934,38.9063,38.7784,38.8988,430100.0
2013-05-20 14:30:00,51.7,51.75,51.64,51.68,456000.0,38.8988,38.9364,38.8536,38.8837,456000.0
2013-05-20 14:40:00,51.68,51.69,51.6,51.67,260000.0,38.8837,38.8913,38.8235,38.8762,260000.0
2013-05-20 14:50:00,51.68,51.73,51.55,51.58,355800.0,38.8837,38.9214,38.7859,38.8085,355800.0
2013-05-20 15:00:00,51.59,51.71,51.58,51.7,509100.0,38.816,38.9063,38.8085,38.8988,509100.0
2013-05-20 15:10:00,51.7,51.75,51.67,51.69,335300.0,38.8988,38.9364,38.8762,38.8913,335300.0
2013-05-20 15:20:00,51.69,51.71,51.57,51.7,478600.0,38.8913,38.9063,38.801,38.8988,478600.0
2013-05-20 15:30:00,51.69,51.73,51.55,51.58,435800.0,38.8913,38.9214,38.7859,38.8085,435800.0
2013-05-20 15:40:00,51.58,51.73,51.5,51.58,814900.0,38.8085,38.9214,38.7483,38.8085,814900.0
2013-05-20 15:50:00,51.58,51.6,51.51,51.59,994800.0,38.8085,38.8235,38.7558,38.816,994800.0
2013-05-21 09:30:00,51.39,51.95,51.39,51.93,2961500.0,38.6655,39.0869,38.6655,39.0718,2961500.0
2013-05-21 09:40:00,51.94,51.99,51.86,51.98,1339300.0,39.0794,39.117,39.0192,39.1094,1339300.0
2013-05-21 09:50:00,51.98,52.18,51.92,51.98,1697700.0,39.1094,39.2599,39.0643,39.1094,1697700.0
2013-05-21 10:00:00,51.98,52.03,51.73,51.77,859300.0,39.1094,39.1471,38.9214,38.9514,859300.0
2013-05-21 10:10:00,51.77,51.85,51.66,51.82,1010100.0,38.9514,39.0116,38.8687,38.9891,1010100.0
2013-05-21 10:20:00,51.82,51.88,51.68,51.73,809000.0,38.9891,39.0342,38.8837,38.9214,809000.0
2013-05-21 10:30:00,51.73,51.75,51.5,51.69,759200.0,38.9214,38.9364,38.7483,38.8913,759200.0
2013-05-21 10:40:00,51.7,51.7,51.57,51.62,612300.0,38.8988,38.8988,38.801,38.8386,612300.0
2013-05-21 10:50:00,51.63,51.67,51.59,51.62,360100.0,38.8461,38.8762,38.816,38.8386,360100.0
2013-05-21 11:00:00,51.62,51.75,51.59,51.75,479800.0,38.8386,38.9364,38.816,38.9364,479800.0
2013-05-21 11:10:00,51.75,51.78,51.69,51.73,462300.0,38.9364,38.959,38.8913,38.9214,462300.0
2013-05-21 11:20:00,51.74,51.8,51.63,51.63,555900.0,38.9289,38.974,38.8461,38.8461,555900.0
2013-05-21 11:30:00,51.63,51.95,51.62,51.91,597500.0,38.8461,39.0869,38.8386,39.0568,597500.0
2013-05-21 11:40:00,51.92,51.98,51.87,51.97,408000.0,39.0643,39.1094,39.0267,39.1019,408000.0
2013-05-21 11:50:00,51.97,51.99,51.92,51.92,319200.0,39.1019,39.117,39.0643,39.0643,319200.0
2013-05-21 12:00:00,51.93,52.0,51.92,51.99,458000.0,39.0718,39.1245,39.0643,39.117,458000.0
2013-05-21 12:10:00,51.99,51.99,51.91,51.92,334900.0,39.117,39.117,39.0568,39.0643,334900.0
2013-05-21 12:20:00,51.92,51.95,51.87,51.94,296100.0,39.0643,39.0869,39.0267,39.0794,296100.0
2013-05-21 12:30:00,51.93,51.95,51.77,51.78,797100.0,39.0718,39.0869,38.9514,38.959,797100.0
2013-05-21 12:40:00,51.78,51.89,51.76,51.78,415700.0,38.959,39.0417,38.9439,38.959,415700.0
2013-05-21 12:50:00,51.78,51.84,51.73,51.81,357700.0,38.959,39.0041,38.9214,38.9815,357700.0
2013-05-21 13:00:00,51.82,51.94,51.81,51.9,505000.0,38.9891,39.0794,38.9815,39.0493,505000.0
2013-05-21 13:10:00,51.9,51.95,51.85,51.94,702400.0,39.0493,39.0869,39.0116,39.0794,702400.0
2013-05-21 13:20:00,51.94,51.96,51.84,51.87,522200.0,39.0794,39.0944,39.0041,39.0267,522200.0
2013-05-21 13:30:00,51.87,51.87,51.82,51.86,207500.0,39.0267,39.0267,38.9891,39.0192,207500.0
2013-05-21 13:40:00,51.85,51.87,51.8,51.85,196900.0,39.0116,39.0267,38.974,39.0116,196900.0
2013-05-21 13:50:00,51.86,51.87,51.78,51.79,368400.0,39.0192,39.0267,38.959,38.9665,368400.0
2013-05-21 14:00:00,51.8,51.84,51.78,51.83,391800.0,38.974,39.0041,38.959,38.9966,391800.0
2013-05-21 14:10:00,51.84,51.95,51.81,51.94,554600.0,39.0041,39.0869,38.9815,39.0794,554600.0
2013-05-21 14:20:00,51.94,51.97,51.87,51.9,678300.0,39.0794,39.1019,39.0267,39.0493,678300.0
2013-05-21 14:30:00,51.9,51.91,51.82,51.84,366700.0,39.0493,39.0568,38.9891,39.0041,366700.0
2013-05-21 14:40:00,51.84,51.86,51.77,51.82,467100.0,39.0041,39.0192,38.9514,38.9891,467100.0
2013-05-21 14:50:00,51.82,51.82,51.77,51.78,203600.0,38.9891,38.9891,38.9514,38.959,203600.0
2013-05-21 15:00:00,51.79,51.79,51.66,51.73,695400.0,38.9665,38.9665,38.8687,38.9214,695400.0
2013-05-21 15:10:00,51.73,51.82,51.69,51.8,594800.0,38.9214,38.9891,38.8913,38.974,594800.0
2013-05-21 15:20:00,51.81,51.88,51.8,51.81,531400.0,38.9815,39.0342,38.974,38.9815,531400.0
2013-05-21 15:30:00,51.81,51.95,51.8,51.91,674600.0,38.9815,39.0869,38.974,39.0568,674600.0
2013-05-21 15:40:00,51.91,51.95,51.72,51.75,870200.0,39.0568,39.0869,38.9138,38.9364,870200.0
2013-05-21 15:50:00,51.75,51.75,51.66,51.67,1485900.0,38.9364,38.9364,38.8687,38.8762,1485900.0
2013-05-22 09:30:00,51.84,52.1,51.77,51.96,1825100.0,39.0041,39.1997,38.9514,39.0944,1825100.0
2013-05-22 09:40:00,51.95,52.2,51.95,52.18,1247700.0,39.0869,39.275,39.0869,39.2599,1247700.0
2013-05-22 09:50:00,52.16,52.2,52.07,52.13,782900.0,39.2449,39.275,39.1772,39.2223,782900.0
2013-05-22 10:00:00,52.14,52.5,52.14,52.29,1782900.0,39.2298,39.5007,39.2298,39.3427,1782900.0
2013-05-22 10:10:00,52.3,52.71,52.3,52.61,1954800.0,39.3502,39.6587,39.3502,39.5835,1954800.0
2013-05-22 10:20:00,52.62,52.79,52.48,52.64,1313700.0,39.591,39.7189,39.4856,39.606,1313700.0
2013-05-22 10:30:00,52.65,52.74,52.05,52.21,1836100.0,39.6136,39.6813,39.1621,39.2825,1836100.0
2013-05-22 10:40:00,52.2,52.6,52.18,52.33,1469300.0,39.275,39.5759,39.2599,39.3728,1469300.0
2013-05-22 10:50:00,52.34,52.45,52.19,52.3,1089900.0,39.3803,39.4631,39.2675,39.3502,1089900.0
2013-05-22 11:00:00,52.3,52.5,52.17,52.49,1211000.0,39.3502,39.5007,39.2524,39.4932,1211000.0
2013-05-22 11:10:00,52.5,52.73,52.4,52.58,1130900.0,39.5007,39.6737,39.4255,39.5609,1130900.0
2013-05-22 11:20:00,52.58,52.75,52.58,52.74,954000.0,39.5609,39.6888,39.5609,39.6813,954000.0
2013-05-22 11:30:00,52.75,52.8,52.57,52.61,893200.0,39.6888,39.7264,39.5534,39.5835,893200.0
2013-05-22 11:40:00,52.61,52.89,52.61,52.83,675700.0,39.5835,39.7941,39.5835,39.749,675700.0
2013-05-22 11:50:00,52.84,52.85,52.67,52.7,525600.0,39.7565,39.764,39.6286,39.6512,525600.0
2013-05-22 12:00:00,52.7,52.82,52.68,52.73,272200.0,39.6512,39.7415,39.6361,39.6737,272200.0
2013-05-22 12:10:00,52.73,52.73,52.54,52.56,502700.0,39.6737,39.6737,39.5308,39.5458,502700.0
2013-05-22 12:20:00,52.56,52.64,52.5,52.53,368200.0,39.5458,39.606,39.5007,39.5233,368200.0
2013-05-22 12:30:00,52.54,52.58,52.43,52.56,559200.0,39.5308,39.5609,39.448,39.5458,559200.0
2013-05-22 12:40:00,52.56,52.68,52.51,52.58,464700.0,39.5458,39.6361,39.5082,39.5609,464700.0
2013-05-22 12:50:00,52.58,52.73,52.57,52.73,371200.0,39.5609,39.6737,39.5534,39.6737,371200.0
2013-05-22 13:00:00,52.73,52.74,52.58,52.62,336900.0,39.6737,39.6813,39.5609,39.591,336900.0
2013-05-22 13:10:00,52.62,52.67,52.48,52.51,411900.0,39.591,39.6286,39.4856,39.5082,411900.0
2013-05-22 13:20:00,52.51,52.53,52.42,52.49,540200.0,39.5082,39.5233,39.4405,39.4932,540200.0
2013-05-22 13:30:00,52.48,52.49,52.24,52.26,967500.0,39.4856,39.4932,39.3051,39.3201,967500.0
2013-05-22 13:40:00,52.26,52.35,52.0,52.17,905600.0,39.3201,39.3878,39.1245,39.2524,905600.0
2013-05-22 13:50:00,52.17,52.25,52.1,52.17,947700.0,39.2524,39.3126,39.1997,39.2524,947700.0
2013-05-22 14:00:00,52.16,52.29,51.69,51.83,1727600.0,39.2449,39.3427,38.8913,38.9966,1727600.0
2013-05-22 14:10:00,51.85,51.85,51.53,51.81,1128600.0,39.0116,39.0116,38.7709,38.9815,1128600.0
2013-05-22 14:20:00,51.82,51.88,51.63,51.66,1011600.0,38.9891,39.0342,38.8461,38.8687,1011600.0
2013-05-22 14:30:00,51.66,51.73,51.27,51.35,1623300.0,38.8687,38.9214,38.5752,38.6354,1623300.0
2013-05-22 14:40:00,51.35,51.53,51.24,51.52,1073400.0,38.6354,38.7709,38.5527,38.7633,1073400.0
2013-05-22 14:50:00,51.53,51.55,51.43,51.55,760400.0,38.7709,38.7859,38.6956,38.7859,760400.0
2013-05-22 15:00:00,51.54,51.54,51.29,51.39,848700.0,38.7784,38.7784,38.5903,38.6655,848700.0
2013-05-22 15:10:00,51.38,51.43,51.28,51.3,812900.0,38.658,38.6956,38.5828,38.5978,812900.0
2013-05-22 15:20:00,51.29,51.29,50.86,50.88,1451200.0,38.5903,38.5903,38.2668,38.2818,1451200.0
2013-05-22 15:30:00,50.9,51.15,50.86,51.01,1368100.0,38.2969,38.485,38.2668,38.3796,1368100.0
2013-05-22 15:40:00,51.01,51.15,50.84,50.85,1882800.0,38.3796,38.485,38.2517,38.2592,1882800.0
2013-05-22 15:50:00,50.84,51.12,50.84,51.01,2033600.0,38.2517,38.4624,38.2517,38.3796,2033600.0
2013-05-23 09:30:00,49.19,49.95,49.18,49.77,3994900.0,37.0103,37.5821,37.0027,37.4467,3994900.0
2013-05-23 09:40:00,49.78,49.81,49.51,49.63,1965700.0,37.4542,37.4768,37.251,37.3413,1965700.0
2013-05-23 09:50:00,49.63,49.67,49.41,49.51,1491600.0,37.3413,37.3714,37.1758,37.251,1491600.0
2013-05-23 10:00:00,49.52,49.79,49.42,49.78,2431000.0,37.2586,37.4617,37.1833,37.4542,2431000.0
2013-05-23 10:10:00,49.78,50.06,49.73,49.99,2701600.0,37.4542,37.6649,37.4166,37.6122,2701600.0
2013-05-23 10:20:00,49.99,50.08,49.84,49.88,1382600.0,37.6122,37.6799,37.4993,37.5294,1382600.0
2013-05-23 10:30:00,49.87,49.94,49.73,49.81,925000.0,37.5219,37.5746,37.4166,37.4768,925000.0
2013-05-23 10:40:00,49.81,49.87,49.66,49.82,836000.0,37.4768,37.5219,37.3639,37.4843,836000.0
2013-05-23 10:50:00,49.82,49.91,49.76,49.79,961600.0,37.4843,37.552,37.4391,37.4617,961600.0
2013-05-23 11:00:00,49.79,49.91,49.76,49.89,1104600.0,37.4617,37.552,37.4391,37.5369,1104600.0
2013-05-23 11:10:00,49.9,50.15,49.88,50.09,1332000.0,37.5445,37.7326,37.5294,37.6874,1332000.0
2013-05-23 11:20:00,50.1,50.29,50.09,50.18,1009000.0,37.6949,37.8379,37.6874,37.7551,1009000.0
2013-05-23 11:30:00,50.18,50.31,50.12,50.28,619400.0,37.7551,37.853,37.71,37.8304,619400.0
2013-05-23 11:40:00,50.29,50.36,50.22,50.28,728900.0,37.8379,37.8906,37.7852,37.8304,728900.0
2013-05-23 11:50:00,50.29,50.43,50.27,50.39,608400.0,37.8379,37.9432,37.8229,37.9131,608400.0
2013-05-23 12:00:00,50.39,50.82,50.38,50.73,1237600.0,37.9131,38.2367,37.9056,38.169,1237600.0
2013-05-23 12:10:00,50.72,50.85,50.68,50.8,1070400.0,38.1614,38.2592,38.1313,38.2216,1070400.0
2013-05-23 12:20:00,50.8,50.83,50.59,50.61,852200.0,38.2216,38.2442,38.0636,38.0787,852200.0
2013-05-23 12:30:00,50.61,50.66,50.52,50.64,668700.0,38.0787,38.1163,38.011,38.1012,668700.0
2013-05-23 12:40:00,50.64,50.67,50.51,50.6,507600.0,38.1012,38.1238,38.0034,38.0711,507600.0
2013-05-23 12:50:00,50.59,50.62,50.41,50.41,819800.0,38.0636,38.0862,37.9282,37.9282,819800.0
2013-05-23 13:00:00,50.42,50.49,50.36,50.43,555300.0,37.9357,37.9884,37.8906,37.9432,555300.0
2013-05-23 13:10:00,50.44,50.49,50.38,50.44,329300.0,37.9508,37.9884,37.9056,37.9508,329300.0
2013-05-23 13:20:00,50.42,50.42,50.26,50.33,593600.0,37.9357,37.9357,37.8153,37.868,593600.0
2013-05-23 13:30:00,50.33,50.54,50.33,50.52,413200.0,37.868,38.026,37.868,38.011,413200.0
2013-05-23 13:40:00,50.52,50.52,50.33,50.41,361200.0,38.011,38.011,37.868,37.9282,361200.0
2013-05-23 13:50:00,50.42,50.57,50.35,50.55,494900.0,37.9357,38.0486,37.883,38.0335,494900.0
2013-05-23 14:00:00,50.54,50.74,50.48,50.72,583500.0,38.026,38.1765,37.9809,38.1614,583500.0
2013-05-23 14:10:00,50.72,50.73,50.59,50.72,484000.0,38.1614,38.169,38.0636,38.1614,484000.0
2013-05-23 14:20:00,50.72,50.75,50.61,50.69,345800.0,38.1614,38.184,38.0787,38.1389,345800.0
2013-05-23 14:30:00,50.67,50.67,50.51,50.64,355400.0,38.1238,38.1238,38.0034,38.1012,355400.0
2013-05-23 14:40:00,50.64,50.87,50.63,50.84,752000.0,38.1012,38.2743,38.0937,38.2517,752000.0
2013-05-23 14:50:00,50.85,50.91,50.68,50.73,928900.0,38.2592,38.3044,38.1313,38.169,928900.0
2013-05-23 15:00:00,50.73,50.76,50.61,50.72,584100.0,38.169,38.1915,38.0787,38.1614,584100.0
2013-05-23 15:10:00,50.72,50.82,50.61,50.64,499900.0,38.1614,38.2367,38.0787,38.1012,499900.0
2013-05-23 15:20:00,50.63,50.73,50.56,50.68,535400.0,38.0937,38.169,38.041,38.1313,535400.0
2013-05-23 15:30:00,50.69,50.74,50.54,50.56,718700.0,38.1389,38.1765,38.026,38.041,718700.0
2013-05-23 15:40:00,50.56,50.64,50.45,50.48,910700.0,38.041,38.1012,37.9583,37.9809,910700.0
2013-05-23 15:50:00,50.48,50.65,50.47,50.54,1425600.0,37.9809,38.1088,37.9733,38.026,1425600.0
2013-05-24 09:30:00,50.08,50.47,50.01,50.37,1393200.0,37.6799,37.9733,37.6272,37.8981,1393200.0
2013-05-24 09:40:00,50.37,50.43,50.26,50.26,1039900.0,37.8981,37.9432,37.8153,37.8153,1039900.0
2013-05-24 09:50:00,50.28,50.3,50.15,50.19,795700.0,37.8304,37.8454,37.7326,37.7627,795700.0
2013-05-24 10:00:00,50.19,50.25,50.0,50.21,1223700.0,37.7627,37.8078,37.6197,37.7777,1223700.0
2013-05-24 10:10:00,50.2,50.23,50.06,50.15,811100.0,37.7702,37.7928,37.6649,37.7326,811100.0
2013-05-24 10:20:00,50.15,50.27,50.1,50.25,662500.0,37.7326,37.8229,37.6949,37.8078,662500.0
2013-05-24 10:30:00,50.26,50.28,50.16,50.17,995800.0,37.8153,37.8304,37.7401,37.7476,995800.0
2013-05-24 10:40:00,50.18,50.2,50.02,50.05,634700.0,37.7551,37.7702,37.6348,37.6573,634700.0
2013-05-24 10:50:00,50.05,50.2,50.03,50.07,779700.0,37.6573,37.7702,37.6423,37.6724,779700.0
2013-05-24 11:00:00,50.08,50.16,50.0,50.14,752600.0,37.6799,37.7401,37.6197,37.725,752600.0
2013-05-24 11:10:00,50.15,50.19,50.05,50.1,676700.0,37.7326,37.7627,37.6573,37.6949,676700.0
2013-05-24 11:20:00,50.09,50.12,50.05,50.05,414100.0,37.6874,37.71,37.6573,37.6573,414100.0
2013-05-24 11:30:00,50.06,50.09,50.0,50.07,590100.0,37.6649,37.6874,37.6197,37.6724,590100.0
2013-05-24 11:40:00,50.08,50.14,50.03,50.03,431200.0,37.6799,37.725,37.6423,37.6423,431200.0
2013-05-24 11:50:00,50.04,50.15,50.0,50.1,627600.0,37.6498,37.7326,37.6197,37.6949,627600.0
2013-05-24 12:00:00,50.11,50.19,50.08,50.15,426800.0,37.7025,37.7627,37.6799,37.7326,426800.0
2013-05-24 12:10:00,50.15,50.2,50.14,50.2,628300.0,37.7326,37.7702,37.725,37.7702,628300.0
2013-05-24 12:20:00,50.2,50.2,50.08,50.18,250700.0,37.7702,37.7702,37.6799,37.7551,250700.0
2013-05-24 12:30:00,50.18,50.19,50.03,50.11,423000.0,37.7551,37.7627,37.6423,37.7025,423000.0
2013-05-24 12:40:00,50.11,50.19,50.11,50.17,181300.0,37.7025,37.7627,37.7025,37.7476,181300.0
2013-05-24 12:50:00,50.18,50.21,50.15,50.17,223100.0,37.7551,37.7777,37.7326,37.7476,223100.0
2013-05-24 13:00:00,50.16,50.23,50.15,50.23,229300.0,37.7401,37.7928,37.7326,37.7928,229300.0
2013-05-24 13:10:00,50.22,50.39,50.2,50.37,478600.0,37.7852,37.9131,37.7702,37.8981,478600.0
2013-05-24 13:20:00,50.36,50.41,50.31,50.35,290700.0,37.8906,37.9282,37.853,37.883,290700.0
2013-05-24 13:30:00,50.35,50.43,50.33,50.33,306200.0,37.883,37.9432,37.868,37.868,306200.0
2013-05-24 13:40:00,50.34,50.39,50.28,50.38,295500.0,37.8755,37.9131,37.8304,37.9056,295500.0
2013-05-24 13:50:00,50.38,50.42,50.34,50.41,272800.0,37.9056,37.9357,37.8755,37.9282,272800.0
2013-05-24 14:00:00,50.42,50.42,50.34,50.37,298900.0,37.9357,37.9357,37.8755,37.8981,298900.0
2013-05-24 14:10:00,50.38,50.54,50.38,50.53,389200.0,37.9056,38.026,37.9056,38.0185,389200.0
2013-05-24 14:20:00,50.54,50.54,50.44,50.5,254400.0,38.026,38.026,37.9508,37.9959,254400.0
2013-05-24 14:30:00,50.51,50.53,50.41,50.42,227300.0,38.0034,38.0185,37.9282,37.9357,227300.0
2013-05-24 14:40:00,50.43,50.49,50.4,50.44,157300.0,37.9432,37.9884,37.9207,37.9508,157300.0
2013-05-24 14:50:00,50.43,50.47,50.39,50.46,140600.0,37.9432,37.9733,37.9131,37.9658,140600.0
2013-05-24 15:00:00,50.46,50.51,50.43,50.49,200200.0,37.9658,38.0034,37.9432,37.9884,200200.0
2013-05-24 15:10:00,50.49,50.54,50.43,50.44,383600.0,37.9884,38.026,37.9432,37.9508,383600.0
2013-05-24 15:20:00,50.45,50.53,50.44,50.48,291100.0,37.9583,38.0185,37.9508,37.9809,291100.0
2013-05-24 15:30:00,50.47,50.5,50.41,50.44,407200.0,37.9733,37.9959,37.9282,37.9508,407200.0
2013-05-24 15:40:00,50.44,50.44,50.32,50.4,525600.0,37.9508,37.9508,37.8605,37.9207,525600.0
2013-05-24 15:50:00,50.39,50.52,50.35,50.52,991800.0,37.9131,38.011,37.883,38.011,991800.0
2013-05-28 09:30:00,51.33,51.69,51.3,51.6,2370700.0,38.6204,38.8913,38.5978,38.8235,2370700.0
2013-05-28 09:40:00,51.59,51.65,51.37,51.57,1312400.0,38.816,38.8612,38.6505,38.801,1312400.0
2013-05-28 09:50:00,51.6,51.62,51.26,51.51,1169700.0,38.8235,38.8386,38.5677,38.7558,1169700.0
2013-05-28 10:00:00,51.52,51.63,51.44,51.63,1201500.0,38.7633,38.8461,38.7032,38.8461,1201500.0
2013-05-28 10:10:00,51.62,51.71,51.49,51.71,861400.0,38.8386,38.9063,38.7408,38.9063,861400.0
2013-05-28 10:20:00,51.71,51.8,51.69,51.76,736700.0,38.9063,38.974,38.8913,38.9439,736700.0
2013-05-28 10:30:00,51.77,51.77,51.61,51.62,595400.0,38.9514,38.9514,38.8311,38.8386,595400.0
2013-05-28 10:40:00,51.62,51.69,51.51,51.65,831700.0,38.8386,38.8913,38.7558,38.8612,831700.0
2013-05-28 10:50:00,51.65,51.71,51.59,51.61,608600.0,38.8612,38.9063,38.816,38.8311,608600.0
2013-05-28 11:00:00,51.61,51.65,51.55,51.56,917900.0,38.8311,38.8612,38.7859,38.7934,917900.0
2013-05-28 11:10:00,51.57,51.72,51.55,51.66,554700.0,38.801,38.9138,38.7859,38.8687,554700.0
2013-05-28 11:20:00,51.66,51.68,51.58,51.63,334100.0,38.8687,38.8837,38.8085,38.8461,334100.0
2013-05-28 11:30:00,51.62,51.64,51.5,51.53,611900.0,38.8386,38.8536,38.7483,38.7709,611900.0
2013-05-28 11:40:00,51.52,51.62,51.51,51.6,419800.0,38.7633,38.8386,38.7558,38.8235,419800.0
2013-05-28 11:50:00,51.6,51.61,51.46,51.48,412000.0,38.8235,38.8311,38.7182,38.7333,412000.0
2013-05-28 12:00:00,51.49,51.54,51.43,51.54,384500.0,38.7408,38.7784,38.6956,38.7784,384500.0
2013-05-28 12:10:00,51.54,51.6,51.54,51.6,273300.0,38.7784,38.8235,38.7784,38.8235,273300.0
2013-05-28 12:20:00,51.6,51.61,51.52,51.52,337200.0,38.8235,38.8311,38.7633,38.7633,337200.0
2013-05-28 12:30:00,51.52,51.55,51.45,51.54,317200.0,38.7633,38.7859,38.7107,38.7784,317200.0
2013-05-28 12:40:00,51.54,51.59,51.52,51.55,239500.0,38.7784,38.816,38.7633,38.7859,239500.0
2013-05-28 12:50:00,51.55,51.58,51.5,51.58,194300.0,38.7859,38.8085,38.7483,38.8085,194300.0
2013-05-28 13:00:00,51.57,51.6,51.51,51.54,331600.0,38.801,38.8235,38.7558,38.7784,331600.0
2013-05-28 13:10:00,51.54,51.57,51.49,51.56,235500.0,38.7784,38.801,38.7408,38.7934,235500.0
2013-05-28 13:20:00,51.55,51.55,51.45,51.46,279400.0,38.7859,38.7859,38.7107,38.7182,279400.0
2013-05-28 13:30:00,51.45,51.47,51.34,51.34,423400.0,38.7107,38.7257,38.6279,38.6279,423400.0
2013-05-28 13:40:00,51.34,51.35,51.17,51.22,511300.0,38.6279,38.6354,38.5,38.5376,511300.0
2013-05-28 13:50:00,51.22,51.31,51.17,51.23,468500.0,38.5376,38.6053,38.5,38.5452,468500.0
2013-05-28 14:00:00,51.22,51.24,51.08,51.15,430400.0,38.5376,38.5527,38.4323,38.485,430400.0
2013-05-28 14:10:00,51.16,51.3,51.11,51.3,453200.0,38.4925,38.5978,38.4549,38.5978,453200.0
2013-05-28 14:20:00,51.29,51.36,51.25,51.32,381300.0,38.5903,38.643,38.5602,38.6129,381300.0
2013-05-28 14:30:00,51.31,51.35,51.16,51.16,258300.0,38.6053,38.6354,38.4925,38.4925,258300.0
2013-05-28 14:40:00,51.17,51.38,51.17,51.35,246300.0,38.5,38.658,38.5,38.6354,246300.0
2013-05-28 14:50:00,51.35,51.46,51.35,51.43,333100.0,38.6354,38.7182,38.6354,38.6956,333100.0
2013-05-28 15:00:00,51.43,51.51,51.34,51.49,408700.0,38.6956,38.7558,38.6279,38.7408,408700.0
2013-05-28 15:10:00,51.49,51.67,51.43,51.64,958600.0,38.7408,38.8762,38.6956,38.8536,958600.0
2013-05-28 15:20:00,51.65,51.66,51.56,51.63,593100.0,38.8612,38.8687,38.7934,38.8461,593100.0
2013-05-28 15:30:00,51.63,51.76,51.6,51.73,946500.0,38.8461,38.9439,38.8235,38.9214,946500.0
2013-05-28 15:40:00,51.73,51.79,51.63,51.72,1155400.0,38.9214,38.9665,38.8461,38.9138,1155400.0
2013-05-28 15:50:00,51.71,51.8,51.69,51.77,2051200.0,38.9063,38.974,38.8913,38.9514,2051200.0
2013-05-29 09:30:00,51.43,51.96,51.3,51.8,1846200.0,38.6956,39.0944,38.5978,38.974,1846200.0
2013-05-29 09:40:00,51.82,52.28,51.64,52.16,2008700.0,38.9891,39.3352,38.8536,39.2449,2008700.0
2013-05-29 09:50:00,52.16,52.47,52.15,52.26,1477000.0,39.2449,39.4781,39.2374,39.3201,1477000.0
2013-05-29 10:00:00,52.25,52.45,52.21,52.28,1240100.0,39.3126,39.4631,39.2825,39.3352,1240100.0
2013-05-29 10:10:00,52.28,52.4,52.24,52.36,746500.0,39.3352,39.4255,39.3051,39.3954,746500.0
2013-05-29 10:20:00,52.36,52.38,52.07,52.19,1028200.0,39.3954,39.4104,39.1772,39.2675,1028200.0
2013-05-29 10:30:00,52.19,52.41,52.11,52.36,822600.0,39.2675,39.433,39.2073,39.3954,822600.0
2013-05-29 10:40:00,52.37,52.37,52.12,52.15,657100.0,39.4029,39.4029,39.2148,39.2374,657100.0
2013-05-29 10:50:00,52.14,52.23,52.03,52.06,834900.0,39.2298,39.2975,39.1471,39.1696,834900.0
2013-05-29 11:00:00,52.06,52.09,51.79,51.84,958700.0,39.1696,39.1922,38.9665,39.0041,958700.0
2013-05-29 11:10:00,51.84,52.08,51.82,51.98,625000.0,39.0041,39.1847,38.9891,39.1094,625000.0
2013-05-29 11:20:00,51.98,52.04,51.95,52.02,646400.0,39.1094,39.1546,39.0869,39.1395,646400.0
2013-05-29 11:30:00,52.03,52.14,51.99,52.12,436900.0,39.1471,39.2298,39.117,39.2148,436900.0
2013-05-29 11:40:00,52.13,52.3,52.04,52.27,596200.0,39.2223,39.3502,39.1546,39.3276,596200.0
2013-05-29 11:50:00,52.27,52.3,52.18,52.27,505600.0,39.3276,39.3502,39.2599,39.3276,505600.0
2013-05-29 12:00:00,52.27,52.3,52.16,52.16,461400.0,39.3276,39.3502,39.2449,39.2449,461400.0
2013-05-29 12:10:00,52.16,52.3,52.16,52.29,286800.0,39.2449,39.3502,39.2449,39.3427,286800.0
2013-05-29 12:20:00,52.3,52.3,52.17,52.19,296500.0,39.3502,39.3502,39.2524,39.2675,296500.0
2013-05-29 12:30:00,52.2,52.24,52.12,52.16,226200.0,39.275,39.3051,39.2148,39.2449,226200.0
2013-05-29 12:40:00,52.17,52.24,52.03,52.03,305600.0,39.2524,39.3051,39.1471,39.1471,305600.0
2013-05-29 12:50:00,52.03,52.1,51.99,52.06,353000.0,39.1471,39.1997,39.117,39.1696,353000.0
2013-05-29 13:00:00,52.07,52.19,52.06,52.14,237300.0,39.1772,39.2675,39.1696,39.2298,237300.0
2013-05-29 13:10:00,52.14,52.26,52.04,52.25,283700.0,39.2298,39.3201,39.1546,39.3126,283700.0
2013-05-29 13:20:00,52.25,52.3,52.21,52.3,468800.0,39.3126,39.3502,39.2825,39.3502,468800.0
2013-05-29 13:30:00,52.29,52.39,52.21,52.36,441200.0,39.3427,39.4179,39.2825,39.3954,441200.0
2013-05-29 13:40:00,52.37,52.49,52.36,52.41,609100.0,39.4029,39.4932,39.3954,39.433,609100.0
2013-05-29 13:50:00,52.41,52.46,52.37,52.42,423700.0,39.433,39.4706,39.4029,39.4405,423700.0
2013-05-29 14:00:00,52.42,52.47,52.34,52.43,333200.0,39.4405,39.4781,39.3803,39.448,333200.0
2013-05-29 14:10:00,52.42,52.47,52.4,52.45,328200.0,39.4405,39.4781,39.4255,39.4631,328200.0
2013-05-29 14:20:00,52.45,52.5,52.38,52.42,440300.0,39.4631,39.5007,39.4104,39.4405,440300.0
2013-05-29 14:30:00,52.41,52.45,52.37,52.42,319000.0,39.433,39.4631,39.4029,39.4405,319000.0
2013-05-29 14:40:00,52.42,52.47,52.33,52.39,430500.0,39.4405,39.4781,39.3728,39.4179,430500.0
2013-05-29 14:50:00,52.38,52.42,52.31,52.31,454800.0,39.4104,39.4405,39.3577,39.3577,454800.0
2013-05-29 15:00:00,52.32,52.4,52.28,52.4,441000.0,39.3653,39.4255,39.3352,39.4255,441000.0
2013-05-29 15:10:00,52.4,52.44,52.36,52.43,355200.0,39.4255,39.4556,39.3954,39.448,355200.0
2013-05-29 15:20:00,52.42,52.53,52.4,52.52,805400.0,39.4405,39.5233,39.4255,39.5157,805400.0
2013-05-29 15:30:00,52.52,52.59,52.43,52.47,1059200.0,39.5157,39.5684,39.448,39.4781,1059200.0
2013-05-29 15:40:00,52.48,52.48,52.13,52.24,1479000.0,39.4856,39.4856,39.2223,39.3051,1479000.0
2013-05-29 15:50:00,52.24,52.33,52.07,52.27,2214600.0,39.3051,39.3728,39.1772,39.3276,2214600.0
2013-05-30 09:30:00,52.31,52.66,52.24,52.61,1641900.0,39.3577,39.6211,39.3051,39.5835,1641900.0
2013-05-30 09:40:00,52.62,52.88,52.62,52.81,1279700.0,39.591,39.7866,39.591,39.7339,1279700.0
2013-05-30 09:50:00,52.81,53.1,52.81,52.95,1742900.0,39.7339,39.9521,39.7339,39.8393,1742900.0
2013-05-30 10:00:00,52.94,53.07,52.84,52.95,1270400.0,39.8317,39.9296,39.7565,39.8393,1270400.0
2013-05-30 10:10:00,52.95,53.02,52.79,52.82,1084000.0,39.8393,39.8919,39.7189,39.7415,1084000.0
2013-05-30 10:20:00,52.83,53.0,52.81,52.95,1165500.0,39.749,39.8769,39.7339,39.8393,1165500.0
2013-05-30 10:30:00,52.95,53.02,52.86,52.94,827900.0,39.8393,39.8919,39.7716,39.8317,827900.0
2013-05-30 10:40:00,52.94,53.18,52.94,53.15,925300.0,39.8317,40.0123,39.8317,39.9898,925300.0
2013-05-30 10:50:00,53.16,53.25,53.09,53.23,909700.0,39.9973,40.065,39.9446,40.0499,909700.0
2013-05-30 11:00:00,53.22,53.25,53.07,53.11,715000.0,40.0424,40.065,39.9296,39.9597,715000.0
2013-05-30 11:10:00,53.12,53.2,53.02,53.04,644100.0,39.9672,40.0274,39.8919,39.907,644100.0
2013-05-30 11:20:00,53.05,53.2,52.98,53.2,628900.0,39.9145,40.0274,39.8618,40.0274,628900.0
2013-05-30 11:30:00,53.18,53.21,53.12,53.14,459800.0,40.0123,40.0349,39.9672,39.9822,459800.0
2013-05-30 11:40:00,53.15,53.21,53.15,53.2,316700.0,39.9898,40.0349,39.9898,40.0274,316700.0
2013-05-30 11:50:00,53.19,53.35,53.19,53.33,678300.0,40.0198,40.1402,40.0198,40.1252,678300.0
2013-05-30 12:00:00,53.33,53.5,53.33,53.46,917000.0,40.1252,40.2531,40.1252,40.223,917000.0
2013-05-30 12:10:00,53.45,53.5,53.4,53.5,586300.0,40.2155,40.2531,40.1778,40.2531,586300.0
2013-05-30 12:20:00,53.49,53.5,53.4,53.45,401600.0,40.2456,40.2531,40.1778,40.2155,401600.0
2013-05-30 12:30:00,53.45,53.46,53.36,53.39,414000.0,40.2155,40.223,40.1478,40.1703,414000.0
2013-05-30 12:40:00,53.39,53.48,53.36,53.48,467100.0,40.1703,40.238,40.1478,40.238,467100.0
2013-05-30 12:50:00,53.48,53.48,53.38,53.47,319200.0,40.238,40.238,40.1628,40.2305,319200.0
2013-05-30 13:00:00,53.46,53.49,53.43,53.45,432800.0,40.223,40.2456,40.2004,40.2155,432800.0
2013-05-30 13:10:00,53.45,53.5,53.4,53.46,324500.0,40.2155,40.2531,40.1778,40.223,324500.0
2013-05-30 13:20:00,53.46,53.5,53.44,53.48,299200.0,40.223,40.2531,40.2079,40.238,299200.0
2013-05-30 13:30:00,53.48,53.56,53.46,53.52,539000.0,40.238,40.2982,40.223,40.2681,539000.0
2013-05-30 13:40:00,53.53,53.55,53.47,53.5,472900.0,40.2757,40.2907,40.2305,40.2531,472900.0
2013-05-30 13:50:00,53.49,53.53,53.46,53.47,426500.0,40.2456,40.2757,40.223,40.2305,426500.0
2013-05-30 14:00:00,53.48,53.54,53.42,53.44,401300.0,40.238,40.2832,40.1929,40.2079,401300.0
2013-05-30 14:10:00,53.44,53.48,53.38,53.44,329600.0,40.2079,40.238,40.1628,40.2079,329600.0
2013-05-30 14:20:00,53.43,53.55,53.43,53.55,388600.0,40.2004,40.2907,40.2004,40.2907,388600.0
2013-05-30 14:30:00,53.54,53.55,53.44,53.45,528900.0,40.2832,40.2907,40.2079,40.2155,528900.0
2013-05-30 14:40:00,53.45,53.47,53.4,53.44,469600.0,40.2155,40.2305,40.1778,40.2079,469600.0
2013-05-30 14:50:00,53.44,53.5,53.33,53.34,718400.0,40.2079,40.2531,40.1252,40.1327,718400.0
2013-05-30 15:00:00,53.34,53.44,53.32,53.43,456100.0,40.1327,40.2079,40.1177,40.2004,456100.0
2013-05-30 15:10:00,53.43,53.43,53.31,53.35,367700.0,40.2004,40.2004,40.1101,40.1402,367700.0
2013-05-30 15:20:00,53.35,53.37,53.21,53.23,834300.0,40.1402,40.1553,40.0349,40.0499,834300.0
2013-05-30 15:30:00,53.23,53.29,53.13,53.29,951500.0,40.0499,40.0951,39.9747,40.0951,951500.0
2013-05-30 15:40:00,53.29,53.37,53.19,53.2,1009100.0,40.0951,40.1553,40.0198,40.0274,1009100.0
2013-05-30 15:50:00,53.19,53.29,53.1,53.28,2094700.0,40.0198,40.0951,39.9521,40.0876,2094700.0
2013-05-31 09:30:00,53.27,53.44,53.25,53.39,2011800.0,40.08,40.2079,40.065,40.1703,2011800.0
2013-05-31 09:40:00,53.38,53.41,53.06,53.2,1705400.0,40.1628,40.1854,39.922,40.0274,1705400.0
2013-05-31 09:50:00,53.22,53.38,53.15,53.23,1030000.0,40.0424,40.1628,39.9898,40.0499,1030000.0
2013-05-31 10:00:00,53.23,53.3,53.06,53.07,740100.0,40.0499,40.1026,39.922,39.9296,740100.0
2013-05-31 10:10:00,53.07,53.12,52.95,53.07,992600.0,39.9296,39.9672,39.8393,39.9296,992600.0
2013-05-31 10:20:00,53.06,53.13,52.98,53.04,627100.0,39.922,39.9747,39.8618,39.907,627100.0
2013-05-31 10:30:00,53.04,53.13,53.01,53.07,1039600.0,39.907,39.9747,39.8844,39.9296,1039600.0
2013-05-31 10:40:00,53.07,53.09,52.95,52.97,666700.0,39.9296,39.9446,39.8393,39.8543,666700.0
2013-05-31 10:50:00,52.96,53.03,52.87,52.92,627200.0,39.8468,39.8995,39.7791,39.8167,627200.0
2013-05-31 11:00:00,52.92,53.05,52.89,53.01,908400.0,39.8167,39.9145,39.7941,39.8844,908400.0
2013-05-31 11:10:00,53.02,53.21,53.01,53.15,912300.0,39.8919,40.0349,39.8844,39.9898,912300.0
2013-05-31 11:20:00,53.14,53.19,53.02,53.02,448700.0,39.9822,40.0198,39.8919,39.8919,448700.0
2013-05-31 11:30:00,53.02,53.08,52.98,53.08,369600.0,39.8919,39.9371,39.8618,39.9371,369600.0
2013-05-31 11:40:00,53.07,53.08,52.99,53.05,387500.0,39.9296,39.9371,39.8694,39.9145,387500.0
2013-05-31 11:50:00,53.05,53.05,52.9,52.91,451700.0,39.9145,39.9145,39.8017,39.8092,451700.0
2013-05-31 12:00:00,52.92,52.95,52.82,52.94,520100.0,39.8167,39.8393,39.7415,39.8317,520100.0
2013-05-31 12:10:00,52.93,52.98,52.88,52.97,338100.0,39.8242,39.8618,39.7866,39.8543,338100.0
2013-05-31 12:20:00,52.96,52.99,52.92,52.98,228200.0,39.8468,39.8694,39.8167,39.8618,228200.0
2013-05-31 12:30:00,52.97,52.98,52.88,52.92,328500.0,39.8543,39.8618,39.7866,39.8167,328500.0
2013-05-31 12:40:00,52.92,52.95,52.89,52.93,204500.0,39.8167,39.8393,39.7941,39.8242,204500.0
2013-05-31 12:50:00,52.92,52.94,52.89,52.91,214200.0,39.8167,39.8317,39.7941,39.8092,214200.0
2013-05-31 13:00:00,52.91,52.97,52.9,52.97,251500.0,39.8092,39.8543,39.8017,39.8543,251500.0
2013-05-31 13:10:00,52.97,53.0,52.94,52.97,311100.0,39.8543,39.8769,39.8317,39.8543,311100.0
2013-05-31 13:20:00,52.97,53.05,52.96,52.97,376700.0,39.8543,39.9145,39.8468,39.8543,376700.0
2013-05-31 13:30:00,52.97,52.98,52.78,52.78,510800.0,39.8543,39.8618,39.7114,39.7114,510800.0
2013-05-31 13:40:00,52.79,52.88,52.76,52.77,439000.0,39.7189,39.7866,39.6963,39.7038,439000.0
2013-05-31 13:50:00,52.77,52.78,52.68,52.71,602100.0,39.7038,39.7114,39.6361,39.6587,602100.0
2013-05-31 14:00:00,52.72,52.82,52.64,52.81,527000.0,39.6662,39.7415,39.606,39.7339,527000.0
2013-05-31 14:10:00,52.81,52.81,52.67,52.67,491400.0,39.7339,39.7339,39.6286,39.6286,491400.0
2013-05-31 14:20:00,52.67,52.72,52.59,52.61,392800.0,39.6286,39.6662,39.5684,39.5835,392800.0
2013-05-31 14:30:00,52.61,52.61,52.42,52.54,861900.0,39.5835,39.5835,39.4405,39.5308,861900.0
2013-05-31 14:40:00,52.53,52.54,52.41,52.41,610200.0,39.5233,39.5308,39.433,39.433,610200.0
2013-05-31 14:50:00,52.42,52.48,52.37,52.37,604200.0,39.4405,39.4856,39.4029,39.4029,604200.0
2013-05-31 15:00:00,52.38,52.44,52.3,52.42,902400.0,39.4104,39.4556,39.3502,39.4405,902400.0
2013-05-31 15:10:00,52.42,52.54,52.36,52.45,523600.0,39.4405,39.5308,39.3954,39.4631,523600.0
2013-05-31 15:20:00,52.45,52.55,52.38,52.41,761300.0,39.4631,39.5383,39.4104,39.433,761300.0
2013-05-31 15:30:00,52.41,52.42,52.24,52.31,1225500.0,39.433,39.4405,39.3051,39.3577,1225500.0
2013-05-31 15:40:00,52.32,52.46,52.29,52.33,1329000.0,39.3653,39.4706,39.3427,39.3728,1329000.0
2013-05-31 15:50:00,52.33,52.33,52.0,52.01,2779800.0,39.3728,39.3728,39.1245,39.132,2779800.0
2013-06-03 09:30:00,52.06,52.17,51.84,52.05,2094000.0,39.1696,39.2524,39.0041,39.1621,2094000.0
2013-06-03 09:40:00,52.05,52.23,51.76,51.99,1294400.0,39.1621,39.2975,38.9439,39.117,1294400.0
2013-06-03 09:50:00,51.98,52.23,51.93,52.06,1168300.0,39.1094,39.2975,39.0718,39.1696,1168300.0
2013-06-03 10:00:00,52.06,52.14,51.75,52.13,1760500.0,39.1696,39.2298,38.9364,39.2223,1760500.0
2013-06-03 10:10:00,52.12,52.2,51.78,51.83,1535700.0,39.2148,39.275,38.959,38.9966,1535700.0
2013-06-03 10:20:00,51.82,52.04,51.53,51.54,1309500.0,38.9891,39.1546,38.7709,38.7784,1309500.0
2013-06-03 10:30:00,51.55,51.57,51.29,51.48,1606200.0,38.7859,38.801,38.5903,38.7333,1606200.0
2013-06-03 10:40:00,51.48,51.49,51.1,51.23,1418200.0,38.7333,38.7408,38.4473,38.5452,1418200.0
2013-06-03 10:50:00,51.23,51.36,51.03,51.12,1074400.0,38.5452,38.643,38.3947,38.4624,1074400.0
2013-06-03 11:00:00,51.12,51.16,50.85,51.0,1355200.0,38.4624,38.4925,38.2592,38.3721,1355200.0
2013-06-03 11:10:00,50.99,51.07,50.62,50.8,1280500.0,38.3646,38.4248,38.0862,38.2216,1280500.0
2013-06-03 11:20:00,50.8,50.92,50.66,50.74,882400.0,38.2216,38.3119,38.1163,38.1765,882400.0
2013-06-03 11:30:00,50.73,50.84,50.61,50.73,931600.0,38.169,38.2517,38.0787,38.169,931600.0
2013-06-03 11:40:00,50.73,51.08,50.69,50.95,799000.0,38.169,38.4323,38.1389,38.3345,799000.0
2013-06-03 11:50:00,50.94,51.05,50.87,51.04,416700.0,38.327,38.4097,38.2743,38.4022,416700.0
2013-06-03 12:00:00,51.03,51.09,50.83,51.0,623400.0,38.3947,38.4398,38.2442,38.3721,623400.0
2013-06-03 12:10:00,51.0,51.07,50.93,50.95,435700.0,38.3721,38.4248,38.3194,38.3345,435700.0
2013-06-03 12:20:00,50.94,51.02,50.89,51.02,256200.0,38.327,38.3872,38.2893,38.3872,256200.0
2013-06-03 12:30:00,51.02,51.05,50.89,50.93,286700.0,38.3872,38.4097,38.2893,38.3194,286700.0
2013-06-03 12:40:00,50.93,51.21,50.9,51.21,472900.0,38.3194,38.5301,38.2969,38.5301,472900.0
2013-06-03 12:50:00,51.21,51.21,51.01,51.11,300200.0,38.5301,38.5301,38.3796,38.4549,300200.0
2013-06-03 13:00:00,51.11,51.33,51.07,51.32,309900.0,38.4549,38.6204,38.4248,38.6129,309900.0
2013-06-03 13:10:00,51.33,51.35,51.14,51.26,303500.0,38.6204,38.6354,38.4774,38.5677,303500.0
2013-06-03 13:20:00,51.26,51.26,51.03,51.07,422100.0,38.5677,38.5677,38.3947,38.4248,422100.0
2013-06-03 13:30:00,51.07,51.14,50.95,50.97,322600.0,38.4248,38.4774,38.3345,38.3495,322600.0
2013-06-03 13:40:00,50.98,51.1,50.98,51.09,317900.0,38.3571,38.4473,38.3571,38.4398,317900.0
2013-06-03 13:50:00,51.09,51.23,51.08,51.15,320300.0,38.4398,38.5452,38.4323,38.485,320300.0
2013-06-03 14:00:00,51.15,51.32,51.06,51.29,515700.0,38.485,38.6129,38.4172,38.5903,515700.0
2013-06-03 14:10:00,51.3,51.35,51.16,51.16,406200.0,38.5978,38.6354,38.4925,38.4925,406200.0
2013-06-03 14:20:00,51.16,51.41,51.13,51.32,586100.0,38.4925,38.6806,38.4699,38.6129,586100.0
2013-06-03 14:30:00,51.31,51.32,51.21,51.22,393000.0,38.6053,38.6129,38.5301,38.5376,393000.0
2013-06-03 14:40:00,51.22,51.52,51.21,51.52,699800.0,38.5376,38.7633,38.5301,38.7633,699800.0
2013-06-03 14:50:00,51.51,51.68,51.48,51.55,585400.0,38.7558,38.8837,38.7333,38.7859,585400.0
2013-06-03 15:00:00,51.56,51.7,51.55,51.59,688700.0,38.7934,38.8988,38.7859,38.816,688700.0
2013-06-03 15:10:00,51.58,51.59,51.43,51.46,491700.0,38.8085,38.816,38.6956,38.7182,491700.0
2013-06-03 15:20:00,51.45,51.61,51.45,51.53,471300.0,38.7107,38.8311,38.7107,38.7709,471300.0
2013-06-03 15:30:00,51.52,51.67,51.47,51.62,611200.0,38.7633,38.8762,38.7257,38.8386,611200.0
2013-06-03 15:40:00,51.62,51.79,51.6,51.72,837200.0,38.8386,38.9665,38.8235,38.9138,837200.0
2013-06-03 15:50:00,51.73,51.95,51.64,51.94,2029500.0,38.9214,39.0869,38.8536,39.0794,2029500.0
2013-06-04 09:30:00,51.85,52.49,51.82,52.35,1825400.0,39.0116,39.4932,38.9891,39.3878,1825400.0
2013-06-04 09:40:00,52.35,52.62,52.33,52.48,1224800.0,39.3878,39.591,39.3728,39.4856,1224800.0
2013-06-04 09:50:00,52.47,52.47,52.27,52.27,817900.0,39.4781,39.4781,39.3276,39.3276,817900.0
2013-06-04 10:00:00,52.27,52.38,52.13,52.21,734000.0,39.3276,39.4104,39.2223,39.2825,734000.0
2013-06-04 10:10:00,52.21,52.45,52.07,52.08,752300.0,39.2825,39.4631,39.1772,39.1847,752300.0
2013-06-04 10:20:00,52.08,52.4,52.06,52.38,558900.0,39.1847,39.4255,39.1696,39.4104,558900.0
2013-06-04 10:30:00,52.37,52.5,52.31,52.32,734900.0,39.4029,39.5007,39.3577,39.3653,734900.0
2013-06-04 10:40:00,52.31,52.4,52.23,52.27,440900.0,39.3577,39.4255,39.2975,39.3276,440900.0
2013-06-04 10:50:00,52.27,52.29,52.01,52.06,764200.0,39.3276,39.3427,39.132,39.1696,764200.0
2013-06-04 11:00:00,52.06,52.06,51.89,51.94,819500.0,39.1696,39.1696,39.0417,39.0794,819500.0
2013-06-04 11:10:00,51.93,52.12,51.9,52.07,469600.0,39.0718,39.2148,39.0493,39.1772,469600.0
2013-06-04 11:20:00,52.07,52.22,52.06,52.16,685300.0,39.1772,39.29,39.1696,39.2449,685300.0
2013-06-04 11:30:00,52.15,52.15,51.94,52.02,357500.0,39.2374,39.2374,39.0794,39.1395,357500.0
2013-06-04 11:40:00,52.02,52.15,51.95,52.13,422300.0,39.1395,39.2374,39.0869,39.2223,422300.0
2013-06-04 11:50:00,52.12,52.17,52.07,52.14,289700.0,39.2148,39.2524,39.1772,39.2298,289700.0
2013-06-04 12:00:00,52.14,52.18,51.94,52.02,400300.0,39.2298,39.2599,39.0794,39.1395,400300.0
2013-06-04 12:10:00,52.01,52.07,51.82,51.89,325300.0,39.132,39.1772,38.9891,39.0417,325300.0
2013-06-04 12:20:00,51.89,51.95,51.84,51.86,296300.0,39.0417,39.0869,39.0041,39.0192,296300.0
2013-06-04 12:30:00,51.86,52.06,51.82,51.98,306600.0,39.0192,39.1696,38.9891,39.1094,306600.0
2013-06-04 12:40:00,51.99,52.03,51.86,51.89,294900.0,39.117,39.1471,39.0192,39.0417,294900.0
2013-06-04 12:50:00,51.89,51.98,51.84,51.97,320300.0,39.0417,39.1094,39.0041,39.1019,320300.0
2013-06-04 13:00:00,51.98,52.05,51.88,52.02,182900.0,39.1094,39.1621,39.0342,39.1395,182900.0
2013-06-04 13:10:00,52.03,52.08,51.98,52.01,224600.0,39.1471,39.1847,39.1094,39.132,224600.0
2013-06-04 13:20:00,52.0,52.0,51.53,51.63,674500.0,39.1245,39.1245,38.7709,38.8461,674500.0
2013-06-04 13:30:00,51.63,51.64,51.33,51.44,883800.0,38.8461,38.8536,38.6204,38.7032,883800.0
2013-06-04 13:40:00,51.43,51.54,51.33,51.38,509200.0,38.6956,38.7784,38.6204,38.658,509200.0
2013-06-04 13:50:00,51.38,51.46,51.22,51.4,553600.0,38.658,38.7182,38.5376,38.6731,553600.0
2013-06-04 14:00:00,51.39,51.42,51.06,51.07,702100.0,38.6655,38.6881,38.4172,38.4248,702100.0
2013-06-04 14:10:00,51.06,51.32,51.0,51.25,723200.0,38.4172,38.6129,38.3721,38.5602,723200.0
2013-06-04 14:20:00,51.25,51.4,51.19,51.39,660900.0,38.5602,38.6731,38.5151,38.6655,660900.0
2013-06-04 14:30:00,51.39,51.52,51.28,51.39,775600.0,38.6655,38.7633,38.5828,38.6655,775600.0
2013-06-04 14:40:00,51.39,51.5,51.33,51.37,461900.0,38.6655,38.7483,38.6204,38.6505,461900.0
2013-06-04 14:50:00,51.37,51.48,51.24,51.29,581700.0,38.6505,38.7333,38.5527,38.5903,581700.0
2013-06-04 15:00:00,51.29,51.37,51.19,51.3,672000.0,38.5903,38.6505,38.5151,38.5978,672000.0
2013-06-04 15:10:00,51.29,51.33,51.13,51.23,803200.0,38.5903,38.6204,38.4699,38.5452,803200.0
2013-06-04 15:20:00,51.23,51.35,51.16,51.26,725500.0,38.5452,38.6354,38.4925,38.5677,725500.0
2013-06-04 15:30:00,51.26,51.5,51.25,51.46,1103200.0,38.5677,38.7483,38.5602,38.7182,1103200.0
2013-06-04 15:40:00,51.46,51.54,51.4,51.43,1042200.0,38.7182,38.7784,38.6731,38.6956,1042200.0
2013-06-04 15:50:00,51.43,51.47,51.15,51.22,1865300.0,38.6956,38.7257,38.485,38.5376,1865300.0
2013-06-05 09:30:00,51.11,51.29,50.93,51.27,1454700.0,38.4549,38.5903,38.3194,38.5752,1454700.0
2013-06-05 09:40:00,51.28,51.48,51.13,51.16,869700.0,38.5828,38.7333,38.4699,38.4925,869700.0
2013-06-05 09:50:00,51.15,51.19,50.8,50.86,1084100.0,38.485,38.5151,38.2216,38.2668,1084100.0
2013-06-05 10:00:00,50.88,51.05,50.59,50.62,1367600.0,38.2818,38.4097,38.0636,38.0862,1367600.0
2013-06-05 10:10:00,50.6,50.63,50.12,50.14,2578100.0,38.0711,38.0937,37.71,37.725,2578100.0
2013-06-05 10:20:00,50.14,50.43,50.09,50.4,1436500.0,37.725,37.9432,37.6874,37.9207,1436500.0
2013-06-05 10:30:00,50.41,50.5,50.31,50.36,985600.0,37.9282,37.9959,37.853,37.8906,985600.0
2013-06-05 10:40:00,50.35,50.53,50.33,50.34,877000.0,37.883,38.0185,37.868,37.8755,877000.0
2013-06-05 10:50:00,50.33,50.34,50.16,50.26,938800.0,37.868,37.8755,37.7401,37.8153,938800.0
2013-06-05 11:00:00,50.26,50.29,50.1,50.21,1115200.0,37.8153,37.8379,37.6949,37.7777,1115200.0
2013-06-05 11:10:00,50.22,50.32,50.12,50.3,601700.0,37.7852,37.8605,37.71,37.8454,601700.0
2013-06-05 11:20:00,50.3,50.5,50.27,50.43,781000.0,37.8454,37.9959,37.8229,37.9432,781000.0
2013-06-05 11:30:00,50.42,50.57,50.29,50.56,631200.0,37.9357,38.0486,37.8379,38.041,631200.0
2013-06-05 11:40:00,50.56,50.56,50.44,50.46,349600.0,38.041,38.041,37.9508,37.9658,349600.0
2013-06-05 11:50:00,50.47,50.49,50.17,50.18,601100.0,37.9733,37.9884,37.7476,37.7551,601100.0
2013-06-05 12:00:00,50.18,50.26,50.13,50.21,592900.0,37.7551,37.8153,37.7175,37.7777,592900.0
2013-06-05 12:10:00,50.21,50.23,50.1,50.18,421500.0,37.7777,37.7928,37.6949,37.7551,421500.0
2013-06-05 12:20:00,50.19,50.25,50.15,50.23,382900.0,37.7627,37.8078,37.7326,37.7928,382900.0
2013-06-05 12:30:00,50.23,50.29,50.11,50.14,438100.0,37.7928,37.8379,37.7025,37.725,438100.0
2013-06-05 12:40:00,50.13,50.16,50.1,50.12,481300.0,37.7175,37.7401,37.6949,37.71,481300.0
2013-06-05 12:50:00,50.12,50.19,50.05,50.17,538300.0,37.71,37.7627,37.6573,37.7476,538300.0
2013-06-05 13:00:00,50.17,50.34,50.08,50.31,566100.0,37.7476,37.8755,37.6799,37.853,566100.0
2013-06-05 13:10:00,50.31,50.4,50.27,50.33,567600.0,37.853,37.9207,37.8229,37.868,567600.0
2013-06-05 13:20:00,50.34,50.45,50.3,50.41,419000.0,37.8755,37.9583,37.8454,37.9282,419000.0
2013-06-05 13:30:00,50.41,50.43,50.27,50.32,388900.0,37.9282,37.9432,37.8229,37.8605,388900.0
2013-06-05 13:40:00,50.32,50.4,50.2,50.23,451600.0,37.8605,37.9207,37.7702,37.7928,451600.0
2013-06-05 13:50:00,50.22,50.28,50.16,50.2,285100.0,37.7852,37.8304,37.7401,37.7702,285100.0
2013-06-05 14:00:00,50.2,50.27,50.15,50.2,436200.0,37.7702,37.8229,37.7326,37.7702,436200.0
2013-06-05 14:10:00,50.2,50.2,50.13,50.2,441200.0,37.7702,37.7702,37.7175,37.7702,441200.0
2013-06-05 14:20:00,50.2,50.2,49.88,49.91,1508700.0,37.7702,37.7702,37.5294,37.552,1508700.0
2013-06-05 14:30:00,49.92,49.97,49.8,49.89,1204600.0,37.5595,37.5971,37.4692,37.5369,1204600.0
2013-06-05 14:40:00,49.9,49.96,49.82,49.87,594100.0,37.5445,37.5896,37.4843,37.5219,594100.0
2013-06-05 14:50:00,49.86,49.94,49.76,49.92,947900.0,37.5144,37.5746,37.4391,37.5595,947900.0
2013-06-05 15:00:00,49.91,49.96,49.8,49.82,568100.0,37.552,37.5896,37.4692,37.4843,568100.0
2013-06-05 15:10:00,49.81,49.99,49.76,49.91,872000.0,37.4768,37.6122,37.4391,37.552,872000.0
2013-06-05 15:20:00,49.91,50.14,49.81,50.11,1048100.0,37.552,37.725,37.4768,37.7025,1048100.0
2013-06-05 15:30:00,50.11,50.21,50.0,50.1,1178700.0,37.7025,37.7777,37.6197,37.6949,1178700.0
2013-06-05 15:40:00,50.1,50.28,50.07,50.18,1231400.0,37.6949,37.8304,37.6724,37.7551,1231400.0
2013-06-05 15:50:00,50.18,50.2,49.92,50.03,3063000.0,37.7551,37.7702,37.5595,37.6423,3063000.0
2013-06-06 09:30:00,49.86,50.34,49.75,50.13,2263900.0,37.5144,37.8755,37.4316,37.7175,2263900.0
2013-06-06 09:40:00,50.13,50.26,50.02,50.2,1049600.0,37.7175,37.8153,37.6348,37.7702,1049600.0
2013-06-06 09:50:00,50.19,50.35,50.01,50.34,1017200.0,37.7627,37.883,37.6272,37.8755,1017200.0
2013-06-06 10:00:00,50.34,50.43,50.14,50.26,948200.0,37.8755,37.9432,37.725,37.8153,948200.0
2013-06-06 10:10:00,50.26,50.3,50.05,50.12,727000.0,37.8153,37.8454,37.6573,37.71,727000.0
2013-06-06 10:20:00,50.13,50.24,49.88,50.05,998200.0,37.7175,37.8003,37.5294,37.6573,998200.0
2013-06-06 10:30:00,50.06,50.25,49.92,49.93,944500.0,37.6649,37.8078,37.5595,37.567,944500.0
2013-06-06 10:40:00,49.93,50.25,49.9,50.24,721400.0,37.567,37.8078,37.5445,37.8003,721400.0
2013-06-06 10:50:00,50.23,50.34,50.07,50.34,628600.0,37.7928,37.8755,37.6724,37.8755,628600.0
2013-06-06 11:00:00,50.34,50.35,50.22,50.33,395600.0,37.8755,37.883,37.7852,37.868,395600.0
2013-06-06 11:10:00,50.34,50.43,50.31,50.33,507100.0,37.8755,37.9432,37.853,37.868,507100.0
2013-06-06 11:20:00,50.32,50.39,50.14,50.15,642100.0,37.8605,37.9131,37.725,37.7326,642100.0
2013-06-06 11:30:00,50.15,50.28,50.14,50.28,352800.0,37.7326,37.8304,37.725,37.8304,352800.0
2013-06-06 11:40:00,50.27,50.39,50.27,50.35,373400.0,37.8229,37.9131,37.8229,37.883,373400.0
2013-06-06 11:50:00,50.35,50.38,49.97,50.02,726500.0,37.883,37.9056,37.5971,37.6348,726500.0
2013-06-06 12:00:00,50.02,50.07,49.89,49.9,681300.0,37.6348,37.6724,37.5369,37.5445,681300.0
2013-06-06 12:10:00,49.9,50.01,49.9,49.91,423600.0,37.5445,37.6272,37.5445,37.552,423600.0
2013-06-06 12:20:00,49.91,49.99,49.63,49.84,1322700.0,37.552,37.6122,37.3413,37.4993,1322700.0
2013-06-06 12:30:00,49.84,49.93,49.75,49.87,592300.0,37.4993,37.567,37.4316,37.5219,592300.0
2013-06-06 12:40:00,49.87,49.98,49.82,49.91,620800.0,37.5219,37.6047,37.4843,37.552,620800.0
2013-06-06 12:50:00,49.92,49.92,49.76,49.78,600800.0,37.5595,37.5595,37.4391,37.4542,600800.0
2013-06-06 13:00:00,49.79,50.0,49.79,49.95,601100.0,37.4617,37.6197,37.4617,37.5821,601100.0
2013-06-06 13:10:00,49.96,50.18,49.95,50.12,873200.0,37.5896,37.7551,37.5821,37.71,873200.0
2013-06-06 13:20:00,50.11,50.12,49.97,50.0,568200.0,37.7025,37.71,37.5971,37.6197,568200.0
2013-06-06 13:30:00,50.0,50.19,49.98,50.14,430600.0,37.6197,37.7627,37.6047,37.725,430600.0
2013-06-06 13:40:00,50.14,50.26,50.07,50.23,678800.0,37.725,37.8153,37.6724,37.7928,678800.0
2013-06-06 13:50:00,50.23,50.27,50.06,50.1,656900.0,37.7928,37.8229,37.6649,37.6949,656900.0
2013-06-06 14:00:00,50.1,50.21,50.03,50.19,455100.0,37.6949,37.7777,37.6423,37.7627,455100.0
2013-06-06 14:10:00,50.2,50.27,50.17,50.24,561000.0,37.7702,37.8229,37.7476,37.8003,561000.0
2013-06-06 14:20:00,50.25,50.53,50.22,50.53,905400.0,37.8078,38.0185,37.7852,38.0185,905400.0
2013-06-06 14:30:00,50.52,50.7,50.52,50.58,1642400.0,38.011,38.1464,38.011,38.0561,1642400.0
2013-06-06 14:40:00,50.57,50.77,50.54,50.74,620800.0,38.0486,38.1991,38.026,38.1765,620800.0
2013-06-06 14:50:00,50.75,50.86,50.66,50.73,945000.0,38.184,38.2668,38.1163,38.169,945000.0
2013-06-06 15:00:00,50.74,50.79,50.66,50.67,546400.0,38.1765,38.2141,38.1163,38.1238,546400.0
2013-06-06 15:10:00,50.68,50.71,50.5,50.51,782400.0,38.1313,38.1539,37.9959,38.0034,782400.0
2013-06-06 15:20:00,50.51,50.74,50.5,50.72,727700.0,38.0034,38.1765,37.9959,38.1614,727700.0
2013-06-06 15:30:00,50.72,50.83,50.7,50.72,782500.0,38.1614,38.2442,38.1464,38.1614,782500.0
2013-06-06 15:40:00,50.72,50.77,50.63,50.65,774000.0,38.1614,38.1991,38.0937,38.1088,774000.0
2013-06-06 15:50:00,50.65,50.85,50.64,50.82,1841800.0,38.1088,38.2592,38.1012,38.2367,1841800.0
2013-06-07 09:30:00,51.27,51.49,51.01,51.12,2404200.0,38.5752,38.7408,38.3796,38.4624,2404200.0
2013-06-07 09:40:00,51.12,51.13,50.86,50.87,1425900.0,38.4624,38.4699,38.2668,38.2743,1425900.0
2013-06-07 09:50:00,50.86,51.15,50.85,50.91,1364500.0,38.2668,38.485,38.2592,38.3044,1364500.0
2013-06-07 10:00:00,50.91,51.34,50.91,51.12,1328300.0,38.3044,38.6279,38.3044,38.4624,1328300.0
2013-06-07 10:10:00,51.11,51.22,51.0,51.04,1019900.0,38.4549,38.5376,38.3721,38.4022,1019900.0
2013-06-07 10:20:00,51.05,51.33,51.03,51.27,862200.0,38.4097,38.6204,38.3947,38.5752,862200.0
2013-06-07 10:30:00,51.28,51.51,51.15,51.36,1423700.0,38.5828,38.7558,38.485,38.643,1423700.0
2013-06-07 10:40:00,51.36,51.62,51.31,51.54,1153600.0,38.643,38.8386,38.6053,38.7784,1153600.0
2013-06-07 10:50:00,51.54,51.56,51.31,51.43,620200.0,38.7784,38.7934,38.6053,38.6956,620200.0
2013-06-07 11:00:00,51.43,51.6,51.4,51.57,531500.0,38.6956,38.8235,38.6731,38.801,531500.0
2013-06-07 11:10:00,51.58,51.71,51.58,51.7,1127600.0,38.8085,38.9063,38.8085,38.8988,1127600.0
2013-06-07 11:20:00,51.7,51.81,51.69,51.77,676100.0,38.8988,38.9815,38.8913,38.9514,676100.0
2013-06-07 11:30:00,51.78,51.81,51.56,51.6,794900.0,38.959,38.9815,38.7934,38.8235,794900.0
2013-06-07 11:40:00,51.6,51.63,51.47,51.54,558400.0,38.8235,38.8461,38.7257,38.7784,558400.0
2013-06-07 11:50:00,51.54,51.7,51.5,51.56,462200.0,38.7784,38.8988,38.7483,38.7934,462200.0
2013-06-07 12:00:00,51.56,51.57,51.47,51.5,336100.0,38.7934,38.801,38.7257,38.7483,336100.0
2013-06-07 12:10:00,51.5,51.55,51.39,51.54,442900.0,38.7483,38.7859,38.6655,38.7784,442900.0
2013-06-07 12:20:00,51.54,51.55,51.43,51.48,471400.0,38.7784,38.7859,38.6956,38.7333,471400.0
2013-06-07 12:30:00,51.48,51.58,51.45,51.54,498900.0,38.7333,38.8085,38.7107,38.7784,498900.0
2013-06-07 12:40:00,51.53,51.55,51.41,51.52,266300.0,38.7709,38.7859,38.6806,38.7633,266300.0
2013-06-07 12:50:00,51.52,51.55,51.49,51.51,295400.0,38.7633,38.7859,38.7408,38.7558,295400.0
2013-06-07 13:00:00,51.51,51.55,51.49,51.52,210300.0,38.7558,38.7859,38.7408,38.7633,210300.0
2013-06-07 13:10:00,51.53,51.55,51.45,51.52,303700.0,38.7709,38.7859,38.7107,38.7633,303700.0
2013-06-07 13:20:00,51.52,51.53,51.47,51.5,215600.0,38.7633,38.7709,38.7257,38.7483,215600.0
2013-06-07 13:30:00,51.51,51.7,51.47,51.68,511300.0,38.7558,38.8988,38.7257,38.8837,511300.0
2013-06-07 13:40:00,51.68,51.7,51.49,51.51,618300.0,38.8837,38.8988,38.7408,38.7558,618300.0
2013-06-07 13:50:00,51.51,51.54,51.47,51.48,271100.0,38.7558,38.7784,38.7257,38.7333,271100.0
2013-06-07 14:00:00,51.47,51.54,51.42,51.54,321200.0,38.7257,38.7784,38.6881,38.7784,321200.0
2013-06-07 14:10:00,51.54,51.54,51.46,51.51,762300.0,38.7784,38.7784,38.7182,38.7558,762300.0
2013-06-07 14:20:00,51.51,51.52,51.33,51.38,589800.0,38.7558,38.7633,38.6204,38.658,589800.0
2013-06-07 14:30:00,51.38,51.46,51.34,51.44,333200.0,38.658,38.7182,38.6279,38.7032,333200.0
2013-06-07 14:40:00,51.44,51.55,51.41,51.55,394100.0,38.7032,38.7859,38.6806,38.7859,394100.0
2013-06-07 14:50:00,51.56,51.68,51.56,51.62,492200.0,38.7934,38.8837,38.7934,38.8386,492200.0
2013-06-07 15:00:00,51.62,51.64,51.53,51.55,348000.0,38.8386,38.8536,38.7709,38.7859,348000.0
2013-06-07 15:10:00,51.55,51.59,51.49,51.57,650400.0,38.7859,38.816,38.7408,38.801,650400.0
2013-06-07 15:20:00,51.57,51.58,51.5,51.54,350100.0,38.801,38.8085,38.7483,38.7784,350100.0
2013-06-07 15:30:00,51.55,51.59,51.51,51.54,462600.0,38.7859,38.816,38.7558,38.7784,462600.0
2013-06-07 15:40:00,51.54,51.62,51.52,51.61,677100.0,38.7784,38.8386,38.7633,38.8311,677100.0
2013-06-07 15:50:00,51.6,51.75,51.57,51.61,2766900.0,38.8235,38.9364,38.801,38.8311,2766900.0
2013-06-10 09:30:00,52.0,52.12,51.45,51.45,1973100.0,39.1245,39.2148,38.7107,38.7107,1973100.0
2013-06-10 09:40:00,51.45,51.61,51.25,51.6,1256900.0,38.7107,38.8311,38.5602,38.8235,1256900.0
2013-06-10 09:50:00,51.59,51.75,51.49,51.56,907100.0,38.816,38.9364,38.7408,38.7934,907100.0
2013-06-10 10:00:00,51.56,51.58,51.22,51.33,1166700.0,38.7934,38.8085,38.5376,38.6204,1166700.0
2013-06-10 10:10:00,51.33,51.41,51.21,51.41,734600.0,38.6204,38.6806,38.5301,38.6806,734600.0
2013-06-10 10:20:00,51.41,51.6,51.34,51.59,759200.0,38.6806,38.8235,38.6279,38.816,759200.0
2013-06-10 10:30:00,51.59,51.79,51.56,51.68,962500.0,38.816,38.9665,38.7934,38.8837,962500.0
2013-06-10 10:40:00,51.68,51.81,51.58,51.76,687700.0,38.8837,38.9815,38.8085,38.9439,687700.0
2013-06-10 10:50:00,51.76,51.84,51.67,51.79,425100.0,38.9439,39.0041,38.8762,38.9665,425100.0
2013-06-10 11:00:00,51.8,52.02,51.8,51.95,651300.0,38.974,39.1395,38.974,39.0869,651300.0
2013-06-10 11:10:00,51.94,52.09,51.9,51.93,583900.0,39.0794,39.1922,39.0493,39.0718,583900.0
2013-06-10 11:20:00,51.93,51.95,51.73,51.76,382700.0,39.0718,39.0869,38.9214,38.9439,382700.0
2013-06-10 11:30:00,51.76,51.88,51.67,51.81,540700.0,38.9439,39.0342,38.8762,38.9815,540700.0
2013-06-10 11:40:00,51.82,51.86,51.77,51.86,302200.0,38.9891,39.0192,38.9514,39.0192,302200.0
2013-06-10 11:50:00,51.86,51.86,51.72,51.74,212200.0,39.0192,39.0192,38.9138,38.9289,212200.0
2013-06-10 12:00:00,51.74,51.85,51.73,51.77,218000.0,38.9289,39.0116,38.9214,38.9514,218000.0
2013-06-10 12:10:00,51.77,51.81,51.74,51.77,189400.0,38.9514,38.9815,38.9289,38.9514,189400.0
2013-06-10 12:20:00,51.78,51.81,51.72,51.75,178800.0,38.959,38.9815,38.9138,38.9364,178800.0
2013-06-10 12:30:00,51.75,51.76,51.7,51.72,179500.0,38.9364,38.9439,38.8988,38.9138,179500.0
2013-06-10 12:40:00,51.71,51.72,51.59,51.67,536600.0,38.9063,38.9138,38.816,38.8762,536600.0
2013-06-10 12:50:00,51.68,51.68,51.57,51.62,379400.0,38.8837,38.8837,38.801,38.8386,379400.0
2013-06-10 13:00:00,51.62,51.73,51.6,51.71,201200.0,38.8386,38.9214,38.8235,38.9063,201200.0
2013-06-10 13:10:00,51.71,51.74,51.64,51.71,154400.0,38.9063,38.9289,38.8536,38.9063,154400.0
2013-06-10 13:20:00,51.7,51.77,51.67,51.67,188300.0,38.8988,38.9514,38.8762,38.8762,188300.0
2013-06-10 13:30:00,51.68,51.75,51.61,51.75,247900.0,38.8837,38.9364,38.8311,38.9364,247900.0
2013-06-10 13:40:00,51.75,51.91,51.73,51.88,401100.0,38.9364,39.0568,38.9214,39.0342,401100.0
2013-06-10 13:50:00,51.88,51.93,51.83,51.92,223100.0,39.0342,39.0718,38.9966,39.0643,223100.0
2013-06-10 14:00:00,51.92,51.96,51.83,51.9,245900.0,39.0643,39.0944,38.9966,39.0493,245900.0
2013-06-10 14:10:00,51.9,51.9,51.74,51.76,364400.0,39.0493,39.0493,38.9289,38.9439,364400.0
2013-06-10 14:20:00,51.77,51.84,51.74,51.82,199800.0,38.9514,39.0041,38.9289,38.9891,199800.0
2013-06-10 14:30:00,51.82,51.89,51.74,51.76,371500.0,38.9891,39.0417,38.9289,38.9439,371500.0
2013-06-10 14:40:00,51.75,51.87,51.7,51.85,371600.0,38.9364,39.0267,38.8988,39.0116,371600.0
2013-06-10 14:50:00,51.85,52.02,51.83,51.98,770500.0,39.0116,39.1395,38.9966,39.1094,770500.0
2013-06-10 15:00:00,51.99,52.01,51.9,51.98,559600.0,39.117,39.132,39.0493,39.1094,559600.0
2013-06-10 15:10:00,51.98,51.99,51.88,51.9,295800.0,39.1094,39.117,39.0342,39.0493,295800.0
2013-06-10 15:20:00,51.91,51.94,51.82,51.9,404700.0,39.0568,39.0794,38.9891,39.0493,404700.0
2013-06-10 15:30:00,51.9,51.99,51.86,51.94,434900.0,39.0493,39.117,39.0192,39.0794,434900.0
2013-06-10 15:40:00,51.93,51.98,51.88,51.89,482000.0,39.0718,39.1094,39.0342,39.0417,482000.0
2013-06-10 15:50:00,51.88,51.93,51.75,51.92,1340300.0,39.0342,39.0718,38.9364,39.0643,1340300.0
2013-06-11 09:30:00,50.7,50.85,50.45,50.47,3380900.0,38.1464,38.2592,37.9583,37.9733,3380900.0
2013-06-11 09:40:00,50.46,50.65,50.4,50.48,2192600.0,37.9658,38.1088,37.9207,37.9809,2192600.0
2013-06-11 09:50:00,50.48,50.64,50.43,50.54,1227600.0,37.9809,38.1012,37.9432,38.026,1227600.0
2013-06-11 10:00:00,50.55,50.59,50.22,50.26,2362200.0,38.0335,38.0636,37.7852,37.8153,2362200.0
2013-06-11 10:10:00,50.27,50.29,50.12,50.16,1570000.0,37.8229,37.8379,37.71,37.7401,1570000.0
2013-06-11 10:20:00,50.15,50.16,49.85,49.91,3463100.0,37.7326,37.7401,37.5068,37.552,3463100.0
2013-06-11 10:30:00,49.9,50.21,49.9,50.21,2026200.0,37.5445,37.7777,37.5445,37.7777,2026200.0
2013-06-11 10:40:00,50.21,50.26,50.11,50.19,1511500.0,37.7777,37.8153,37.7025,37.7627,1511500.0
2013-06-11 10:50:00,50.19,50.24,50.08,50.22,1258800.0,37.7627,37.8003,37.6799,37.7852,1258800.0
2013-06-11 11:00:00,50.22,50.34,50.06,50.11,1381600.0,37.7852,37.8755,37.6649,37.7025,1381600.0
2013-06-11 11:10:00,50.1,50.25,50.06,50.24,943300.0,37.6949,37.8078,37.6649,37.8003,943300.0
2013-06-11 11:20:00,50.23,50.48,50.19,50.41,1287500.0,37.7928,37.9809,37.7627,37.9282,1287500.0
2013-06-11 11:30:00,50.41,50.48,50.37,50.37,1063900.0,37.9282,37.9809,37.8981,37.8981,1063900.0
2013-06-11 11:40:00,50.37,50.51,50.35,50.49,706100.0,37.8981,38.0034,37.883,37.9884,706100.0
2013-06-11 11:50:00,50.49,50.5,50.3,50.32,790600.0,37.9884,37.9959,37.8454,37.8605,790600.0
2013-06-11 12:00:00,50.31,50.32,50.16,50.17,758200.0,37.853,37.8605,37.7401,37.7476,758200.0
2013-06-11 12:10:00,50.16,50.31,50.13,50.22,591900.0,37.7401,37.853,37.7175,37.7852,591900.0
2013-06-11 12:20:00,50.22,50.4,50.21,50.38,591800.0,37.7852,37.9207,37.7777,37.9056,591800.0
2013-06-11 12:30:00,50.39,50.41,50.3,50.36,649700.0,37.9131,37.9282,37.8454,37.8906,649700.0
2013-06-11 12:40:00,50.35,50.49,50.35,50.48,714900.0,37.883,37.9884,37.883,37.9809,714900.0
2013-06-11 12:50:00,50.49,50.52,50.37,50.39,685800.0,37.9884,38.011,37.8981,37.9131,685800.0
2013-06-11 13:00:00,50.39,50.57,50.34,50.52,735100.0,37.9131,38.0486,37.8755,38.011,735100.0
2013-06-11 13:10:00,50.52,50.54,50.26,50.27,555300.0,38.011,38.026,37.8153,37.8229,555300.0
2013-06-11 13:20:00,50.27,50.31,50.22,50.23,449800.0,37.8229,37.853,37.7852,37.7928,449800.0
2013-06-11 13:30:00,50.23,50.24,50.12,50.2,677200.0,37.7928,37.8003,37.71,37.7702,677200.0
2013-06-11 13:40:00,50.21,50.22,50.1,50.12,1043500.0,37.7777,37.7852,37.6949,37.71,1043500.0
2013-06-11 13:50:00,50.11,50.24,50.1,50.14,893600.0,37.7025,37.8003,37.6949,37.725,893600.0
2013-06-11 14:00:00,50.13,50.25,50.08,50.19,1061400.0,37.7175,37.8078,37.6799,37.7627,1061400.0
2013-06-11 14:10:00,50.18,50.28,50.14,50.24,728300.0,37.7551,37.8304,37.725,37.8003,728300.0
2013-06-11 14:20:00,50.24,50.29,50.2,50.25,696100.0,37.8003,37.8379,37.7702,37.8078,696100.0
2013-06-11 14:30:00,50.25,50.3,50.2,50.29,897400.0,37.8078,37.8454,37.7702,37.8379,897400.0
2013-06-11 14:40:00,50.29,50.43,50.23,50.24,1260000.0,37.8379,37.9432,37.7928,37.8003,1260000.0
2013-06-11 14:50:00,50.24,50.33,50.09,50.33,1053600.0,37.8003,37.868,37.6874,37.868,1053600.0
2013-06-11 15:00:00,50.32,50.35,50.18,50.2,772000.0,37.8605,37.883,37.7551,37.7702,772000.0
2013-06-11 15:10:00,50.2,50.24,50.14,50.18,585900.0,37.7702,37.8003,37.725,37.7551,585900.0
2013-06-11 15:20:00,50.17,50.21,50.03,50.03,1480500.0,37.7476,37.7777,37.6423,37.6423,1480500.0
2013-06-11 15:30:00,50.02,50.11,50.0,50.03,1377500.0,37.6348,37.7025,37.6197,37.6423,1377500.0
2013-06-11 15:40:00,50.03,50.06,49.82,49.94,2274200.0,37.6423,37.6649,37.4843,37.5746,2274200.0
2013-06-11 15:50:00,49.95,49.96,49.86,49.96,2829600.0,37.5821,37.5896,37.5144,37.5896,2829600.0
2013-06-12 09:30:00,50.33,50.41,50.1,50.19,1843800.0,37.868,37.9282,37.6949,37.7627,1843800.0
2013-06-12 09:40:00,50.19,50.38,50.06,50.29,1287700.0,37.7627,37.9056,37.6649,37.8379,1287700.0
2013-06-12 09:50:00,50.29,50.39,50.16,50.21,1204700.0,37.8379,37.9131,37.7401,37.7777,1204700.0
2013-06-12 10:00:00,50.2,50.23,50.08,50.09,963400.0,37.7702,37.7928,37.6799,37.6874,963400.0
2013-06-12 10:10:00,50.09,50.18,49.96,50.12,1094400.0,37.6874,37.7551,37.5896,37.71,1094400.0
2013-06-12 10:20:00,50.11,50.33,50.11,50.27,1249700.0,37.7025,37.868,37.7025,37.8229,1249700.0
2013-06-12 10:30:00,50.28,50.45,50.21,50.33,1301000.0,37.8304,37.9583,37.7777,37.868,1301000.0
2013-06-12 10:40:00,50.33,50.39,50.19,50.28,906900.0,37.868,37.9131,37.7627,37.8304,906900.0
2013-06-12 10:50:00,50.28,50.3,49.96,49.99,922600.0,37.8304,37.8454,37.5896,37.6122,922600.0
2013-06-12 11:00:00,49.99,50.02,49.83,49.94,1222400.0,37.6122,37.6348,37.4918,37.5746,1222400.0
2013-06-12 11:10:00,49.94,49.98,49.77,49.93,880300.0,37.5746,37.6047,37.4467,37.567,880300.0
2013-06-12 11:20:00,49.93,50.08,49.92,49.98,710100.0,37.567,37.6799,37.5595,37.6047,710100.0
2013-06-12 11:30:00,49.97,50.08,49.87,50.0,486500.0,37.5971,37.6799,37.5219,37.6197,486500.0
2013-06-12 11:40:00,49.99,50.03,49.78,49.86,537400.0,37.6122,37.6423,37.4542,37.5144,537400.0
2013-06-12 11:50:00,49.86,49.92,49.75,49.76,1256200.0,37.5144,37.5595,37.4316,37.4391,1256200.0
2013-06-12 12:00:00,49.76,49.76,49.52,49.52,1013900.0,37.4391,37.4391,37.2586,37.2586,1013900.0
2013-06-12 12:10:00,49.52,49.53,49.25,49.43,1958900.0,37.2586,37.2661,37.0554,37.1908,1958900.0
2013-06-12 12:20:00,49.44,49.48,49.38,49.38,434600.0,37.1984,37.2285,37.1532,37.1532,434600.0
2013-06-12 12:30:00,49.38,49.46,49.27,49.27,879700.0,37.1532,37.2134,37.0705,37.0705,879700.0
2013-06-12 12:40:00,49.28,49.41,49.19,49.37,820200.0,37.078,37.1758,37.0103,37.1457,820200.0
2013-06-12 12:50:00,49.36,49.43,49.33,49.38,604900.0,37.1382,37.1908,37.1156,37.1532,604900.0
2013-06-12 13:00:00,49.38,49.48,49.31,49.41,549700.0,37.1532,37.2285,37.1006,37.1758,549700.0
2013-06-12 13:10:00,49.43,49.44,49.33,49.33,437400.0,37.1908,37.1984,37.1156,37.1156,437400.0
2013-06-12 13:20:00,49.33,49.43,49.26,49.39,462700.0,37.1156,37.1908,37.0629,37.1607,462700.0
2013-06-12 13:30:00,49.39,49.52,49.39,49.41,414500.0,37.1607,37.2586,37.1607,37.1758,414500.0
2013-06-12 13:40:00,49.41,49.52,49.34,49.52,369900.0,37.1758,37.2586,37.1231,37.2586,369900.0
2013-06-12 13:50:00,49.51,49.69,49.49,49.62,425300.0,37.251,37.3865,37.236,37.3338,425300.0
2013-06-12 14:00:00,49.62,49.63,49.51,49.57,379900.0,37.3338,37.3413,37.251,37.2962,379900.0
2013-06-12 14:10:00,49.56,49.62,49.34,49.35,601500.0,37.2887,37.3338,37.1231,37.1307,601500.0
2013-06-12 14:20:00,49.35,49.47,49.33,49.41,404400.0,37.1307,37.2209,37.1156,37.1758,404400.0
2013-06-12 14:30:00,49.4,49.42,49.2,49.23,910800.0,37.1683,37.1833,37.0178,37.0404,910800.0
2013-06-12 14:40:00,49.24,49.36,49.23,49.27,875400.0,37.0479,37.1382,37.0404,37.0705,875400.0
2013-06-12 14:50:00,49.27,49.32,49.21,49.24,932300.0,37.0705,37.1081,37.0253,37.0479,932300.0
2013-06-12 15:00:00,49.25,49.29,49.16,49.29,898200.0,37.0554,37.0855,36.9877,37.0855,898200.0
2013-06-12 15:10:00,49.28,49.3,49.16,49.22,1066300.0,37.078,37.093,36.9877,37.0328,1066300.0
2013-06-12 15:20:00,49.22,49.36,49.22,49.31,807900.0,37.0328,37.1382,37.0328,37.1006,807900.0
2013-06-12 15:30:00,49.32,49.33,49.23,49.25,737900.0,37.1081,37.1156,37.0404,37.0554,737900.0
2013-06-12 15:40:00,49.26,49.43,49.2,49.42,1173400.0,37.0629,37.1908,37.0178,37.1833,1173400.0
2013-06-12 15:50:00,49.42,49.48,49.33,49.44,2067100.0,37.1833,37.2285,37.1156,37.1984,2067100.0
2013-06-13 09:30:00,49.28,49.44,48.8,49.43,3024700.0,37.078,37.1984,36.7168,37.1908,3024700.0
2013-06-13 09:40:00,49.44,49.65,49.43,49.58,1639000.0,37.1984,37.3564,37.1908,37.3037,1639000.0
2013-06-13 09:50:00,49.57,49.78,49.44,49.69,1594200.0,37.2962,37.4542,37.1984,37.3865,1594200.0
2013-06-13 10:00:00,49.69,49.84,49.61,49.63,1121900.0,37.3865,37.4993,37.3263,37.3413,1121900.0
2013-06-13 10:10:00,49.62,49.62,49.35,49.44,1040000.0,37.3338,37.3338,37.1307,37.1984,1040000.0
2013-06-13 10:20:00,49.44,49.57,49.42,49.54,914600.0,37.1984,37.2962,37.1833,37.2736,914600.0
2013-06-13 10:30:00,49.55,49.76,49.52,49.65,804600.0,37.2811,37.4391,37.2586,37.3564,804600.0
2013-06-13 10:40:00,49.65,49.72,49.57,49.7,585500.0,37.3564,37.409,37.2962,37.394,585500.0
2013-06-13 10:50:00,49.7,49.77,49.59,49.59,605400.0,37.394,37.4467,37.3112,37.3112,605400.0
2013-06-13 11:00:00,49.58,49.69,49.52,49.56,448700.0,37.3037,37.3865,37.2586,37.2887,448700.0
2013-06-13 11:10:00,49.56,49.59,49.52,49.58,273900.0,37.2887,37.3112,37.2586,37.3037,273900.0
2013-06-13 11:20:00,49.58,49.75,49.55,49.71,364100.0,37.3037,37.4316,37.2811,37.4015,364100.0
2013-06-13 11:30:00,49.71,49.72,49.56,49.61,353000.0,37.4015,37.409,37.2887,37.3263,353000.0
2013-06-13 11:40:00,49.62,49.73,49.62,49.68,355400.0,37.3338,37.4166,37.3338,37.3789,355400.0
2013-06-13 11:50:00,49.67,49.72,49.62,49.68,227200.0,37.3714,37.409,37.3338,37.3789,227200.0
2013-06-13 12:00:00,49.69,49.75,49.65,49.67,311200.0,37.3865,37.4316,37.3564,37.3714,311200.0
2013-06-13 12:10:00,49.68,49.71,49.6,49.61,347700.0,37.3789,37.4015,37.3188,37.3263,347700.0
2013-06-13 12:20:00,49.61,49.63,49.51,49.55,481700.0,37.3263,37.3413,37.251,37.2811,481700.0
2013-06-13 12:30:00,49.55,49.67,49.52,49.66,612500.0,37.2811,37.3714,37.2586,37.3639,612500.0
2013-06-13 12:40:00,49.66,49.71,49.62,49.64,566100.0,37.3639,37.4015,37.3338,37.3488,566100.0
2013-06-13 12:50:00,49.64,49.7,49.62,49.65,773700.0,37.3488,37.394,37.3338,37.3564,773700.0
2013-06-13 13:00:00,49.65,49.66,49.56,49.61,793800.0,37.3564,37.3639,37.2887,37.3263,793800.0
2013-06-13 13:10:00,49.61,49.64,49.55,49.56,384900.0,37.3263,37.3488,37.2811,37.2887,384900.0
2013-06-13 13:20:00,49.55,49.57,49.44,49.5,356000.0,37.2811,37.2962,37.1984,37.2435,356000.0
2013-06-13 13:30:00,49.5,49.52,49.35,49.36,494000.0,37.2435,37.2586,37.1307,37.1382,494000.0
2013-06-13 13:40:00,49.36,49.41,49.3,49.36,418700.0,37.1382,37.1758,37.093,37.1382,418700.0
2013-06-13 13:50:00,49.35,49.44,49.34,49.37,509200.0,37.1307,37.1984,37.1231,37.1457,509200.0
2013-06-13 14:00:00,49.37,49.56,49.36,49.5,621700.0,37.1457,37.2887,37.1382,37.2435,621700.0
2013-06-13 14:10:00,49.49,49.63,49.45,49.59,569600.0,37.236,37.3413,37.2059,37.3112,569600.0
2013-06-13 14:20:00,49.59,49.65,49.44,49.46,915200.0,37.3112,37.3564,37.1984,37.2134,915200.0
2013-06-13 14:30:00,49.47,49.54,49.46,49.53,451300.0,37.2209,37.2736,37.2134,37.2661,451300.0
2013-06-13 14:40:00,49.52,49.63,49.52,49.55,403100.0,37.2586,37.3413,37.2586,37.2811,403100.0
2013-06-13 14:50:00,49.55,49.79,49.54,49.78,648600.0,37.2811,37.4617,37.2736,37.4542,648600.0
2013-06-13 15:00:00,49.79,49.97,49.76,49.95,716100.0,37.4617,37.5971,37.4391,37.5821,716100.0
2013-06-13 15:10:00,49.96,50.14,49.94,49.97,1256000.0,37.5896,37.725,37.5746,37.5971,1256000.0
2013-06-13 15:20:00,49.97,50.2,49.95,50.16,1141200.0,37.5971,37.7702,37.5821,37.7401,1141200.0
2013-06-13 15:30:00,50.16,50.16,49.97,50.05,1197100.0,37.7401,37.7401,37.5971,37.6573,1197100.0
2013-06-13 15:40:00,50.05,50.27,50.05,50.21,1375500.0,37.6573,37.8229,37.6573,37.7777,1375500.0
2013-06-13 15:50:00,50.2,50.29,50.15,50.29,2621800.0,37.7702,37.8379,37.7326,37.8379,2621800.0
2013-06-14 09:30:00,50.22,50.35,49.98,50.09,1161400.0,37.7852,37.883,37.6047,37.6874,1161400.0
2013-06-14 09:40:00,50.09,50.27,50.05,50.2,772400.0,37.6874,37.8229,37.6573,37.7702,772400.0
2013-06-14 09:50:00,50.2,50.26,49.95,50.2,1077900.0,37.7702,37.8153,37.5821,37.7702,1077900.0
2013-06-14 10:00:00,50.21,50.23,50.07,50.23,918500.0,37.7777,37.7928,37.6724,37.7928,918500.0
2013-06-14 10:10:00,50.23,50.33,50.05,50.06,952600.0,37.7928,37.868,37.6573,37.6649,952600.0
2013-06-14 10:20:00,50.06,50.09,49.89,49.91,787800.0,37.6649,37.6874,37.5369,37.552,787800.0
2013-06-14 10:30:00,49.91,50.03,49.8,49.85,958700.0,37.552,37.6423,37.4692,37.5068,958700.0
2013-06-14 10:40:00,49.84,49.95,49.72,49.74,662200.0,37.4993,37.5821,37.409,37.4241,662200.0
2013-06-14 10:50:00,49.74,49.8,49.66,49.71,1320700.0,37.4241,37.4692,37.3639,37.4015,1320700.0
2013-06-14 11:00:00,49.69,49.84,49.61,49.76,757900.0,37.3865,37.4993,37.3263,37.4391,757900.0
2013-06-14 11:10:00,49.77,49.84,49.74,49.75,464900.0,37.4467,37.4993,37.4241,37.4316,464900.0
2013-06-14 11:20:00,49.74,49.9,49.72,49.86,301600.0,37.4241,37.5445,37.409,37.5144,301600.0
2013-06-14 11:30:00,49.86,49.89,49.73,49.84,475500.0,37.5144,37.5369,37.4166,37.4993,475500.0
2013-06-14 11:40:00,49.84,49.86,49.55,49.59,638700.0,37.4993,37.5144,37.2811,37.3112,638700.0
2013-06-14 11:50:00,49.6,49.73,49.58,49.71,454700.0,37.3188,37.4166,37.3037,37.4015,454700.0
2013-06-14 12:00:00,49.7,49.7,49.61,49.66,294900.0,37.394,37.394,37.3263,37.3639,294900.0
2013-06-14 12:10:00,49.66,49.69,49.59,49.66,317100.0,37.3639,37.3865,37.3112,37.3639,317100.0
2013-06-14 12:20:00,49.66,49.71,49.59,49.6,355900.0,37.3639,37.4015,37.3112,37.3188,355900.0
2013-06-14 12:30:00,49.6,49.65,49.54,49.62,549300.0,37.3188,37.3564,37.2736,37.3338,549300.0
2013-06-14 12:40:00,49.62,49.72,49.57,49.69,348600.0,37.3338,37.409,37.2962,37.3865,348600.0
2013-06-14 12:50:00,49.69,49.72,49.48,49.5,454300.0,37.3865,37.409,37.2285,37.2435,454300.0
2013-06-14 13:00:00,49.5,49.54,49.4,49.53,575000.0,37.2435,37.2736,37.1683,37.2661,575000.0
2013-06-14 13:10:00,49.52,49.54,49.43,49.43,335000.0,37.2586,37.2736,37.1908,37.1908,335000.0
2013-06-14 13:20:00,49.43,49.44,49.25,49.29,556600.0,37.1908,37.1984,37.0554,37.0855,556600.0
2013-06-14 13:30:00,49.29,49.41,49.27,49.36,361300.0,37.0855,37.1758,37.0705,37.1382,361300.0
2013-06-14 13:40:00,49.36,49.44,49.36,49.4,192300.0,37.1382,37.1984,37.1382,37.1683,192300.0
2013-06-14 13:50:00,49.41,49.41,49.3,49.34,271000.0,37.1758,37.1758,37.093,37.1231,271000.0
2013-06-14 14:00:00,49.33,49.36,49.27,49.35,533000.0,37.1156,37.1382,37.0705,37.1307,533000.0
2013-06-14 14:10:00,49.34,49.35,49.27,49.34,338900.0,37.1231,37.1307,37.0705,37.1231,338900.0
2013-06-14 14:20:00,49.35,49.51,49.34,49.45,402700.0,37.1307,37.251,37.1231,37.2059,402700.0
2013-06-14 14:30:00,49.45,49.47,49.4,49.47,312600.0,37.2059,37.2209,37.1683,37.2209,312600.0
2013-06-14 14:40:00,49.46,49.49,49.37,49.37,276200.0,37.2134,37.236,37.1457,37.1457,276200.0
2013-06-14 14:50:00,49.37,49.44,49.33,49.35,593800.0,37.1457,37.1984,37.1156,37.1307,593800.0
2013-06-14 15:00:00,49.34,49.46,49.33,49.42,451500.0,37.1231,37.2134,37.1156,37.1833,451500.0
2013-06-14 15:10:00,49.41,49.53,49.41,49.51,419900.0,37.1758,37.2661,37.1758,37.251,419900.0
2013-06-14 15:20:00,49.52,49.53,49.38,49.4,435800.0,37.2586,37.2661,37.1532,37.1683,435800.0
2013-06-14 15:30:00,49.4,49.45,49.35,49.36,564000.0,37.1683,37.2059,37.1307,37.1382,564000.0
2013-06-14 15:40:00,49.37,49.39,49.25,49.35,1004900.0,37.1457,37.1607,37.0554,37.1307,1004900.0
2013-06-14 15:50:00,49.34,49.37,49.19,49.22,2289100.0,37.1231,37.1457,37.0103,37.0328,2289100.0
2013-06-17 09:30:00,49.81,49.93,49.68,49.9,1587300.0,37.4768,37.567,37.3789,37.5445,1587300.0
2013-06-17 09:40:00,49.9,50.27,49.9,50.22,2366500.0,37.5445,37.8229,37.5445,37.7852,2366500.0
2013-06-17 09:50:00,50.22,50.25,50.07,50.11,1080700.0,37.7852,37.8078,37.6724,37.7025,1080700.0
2013-06-17 10:00:00,50.12,50.22,50.0,50.17,1116200.0,37.71,37.7852,37.6197,37.7476,1116200.0
2013-06-17 10:10:00,50.17,50.34,50.16,50.31,1238900.0,37.7476,37.8755,37.7401,37.853,1238900.0
2013-06-17 10:20:00,50.31,50.37,50.26,50.32,518600.0,37.853,37.8981,37.8153,37.8605,518600.0
2013-06-17 10:30:00,50.32,50.39,50.21,50.21,949900.0,37.8605,37.9131,37.7777,37.7777,949900.0
2013-06-17 10:40:00,50.22,50.26,50.15,50.21,566100.0,37.7852,37.8153,37.7326,37.7777,566100.0
2013-06-17 10:50:00,50.2,50.25,50.16,50.23,434700.0,37.7702,37.8078,37.7401,37.7928,434700.0
2013-06-17 11:00:00,50.23,50.28,50.2,50.28,362400.0,37.7928,37.8304,37.7702,37.8304,362400.0
2013-06-17 11:10:00,50.28,50.31,50.11,50.14,606700.0,37.8304,37.853,37.7025,37.725,606700.0
2013-06-17 11:20:00,50.14,50.16,50.09,50.14,935500.0,37.725,37.7401,37.6874,37.725,935500.0
2013-06-17 11:30:00,50.14,50.16,50.05,50.1,654800.0,37.725,37.7401,37.6573,37.6949,654800.0
2013-06-17 11:40:00,50.1,50.14,50.08,50.09,341400.0,37.6949,37.725,37.6799,37.6874,341400.0
2013-06-17 11:50:00,50.09,50.12,50.03,50.08,351800.0,37.6874,37.71,37.6423,37.6799,351800.0
2013-06-17 12:00:00,50.07,50.08,49.95,49.98,575500.0,37.6724,37.6799,37.5821,37.6047,575500.0
2013-06-17 12:10:00,49.98,49.99,49.92,49.92,198000.0,37.6047,37.6122,37.5595,37.5595,198000.0
2013-06-17 12:20:00,49.92,49.96,49.85,49.88,552500.0,37.5595,37.5896,37.5068,37.5294,552500.0
2013-06-17 12:30:00,49.88,49.92,49.81,49.81,363000.0,37.5294,37.5595,37.4768,37.4768,363000.0
2013-06-17 12:40:00,49.81,49.84,49.75,49.75,484900.0,37.4768,37.4993,37.4316,37.4316,484900.0
2013-06-17 12:50:00,49.75,49.79,49.63,49.75,502900.0,37.4316,37.4617,37.3413,37.4316,502900.0
2013-06-17 13:00:00,49.74,49.82,49.73,49.77,383100.0,37.4241,37.4843,37.4166,37.4467,383100.0
2013-06-17 13:10:00,49.77,49.83,49.76,49.8,250000.0,37.4467,37.4918,37.4391,37.4692,250000.0
2013-06-17 13:20:00,49.81,49.87,49.78,49.81,398100.0,37.4768,37.5219,37.4542,37.4768,398100.0
2013-06-17 13:30:00,49.8,49.85,49.74,49.8,336000.0,37.4692,37.5068,37.4241,37.4692,336000.0
2013-06-17 13:40:00,49.8,49.83,49.79,49.83,302700.0,37.4692,37.4918,37.4617,37.4918,302700.0
2013-06-17 13:50:00,49.83,49.85,49.77,49.77,331000.0,37.4918,37.5068,37.4467,37.4467,331000.0
2013-06-17 14:00:00,49.77,49.8,49.53,49.55,647300.0,37.4467,37.4692,37.2661,37.2811,647300.0
2013-06-17 14:10:00,49.56,49.6,49.44,49.46,705500.0,37.2887,37.3188,37.1984,37.2134,705500.0
2013-06-17 14:20:00,49.46,49.53,49.27,49.35,925700.0,37.2134,37.2661,37.0705,37.1307,925700.0
2013-06-17 14:30:00,49.36,49.49,49.27,49.46,599400.0,37.1382,37.236,37.0705,37.2134,599400.0
2013-06-17 14:40:00,49.46,49.51,49.18,49.22,1157000.0,37.2134,37.251,37.0027,37.0328,1157000.0
2013-06-17 14:50:00,49.22,49.3,49.17,49.23,853900.0,37.0328,37.093,36.9952,37.0404,853900.0
2013-06-17 15:00:00,49.23,49.38,49.21,49.32,985700.0,37.0404,37.1532,37.0253,37.1081,985700.0
2013-06-17 15:10:00,49.32,49.33,49.08,49.16,957900.0,37.1081,37.1156,36.9275,36.9877,957900.0
2013-06-17 15:20:00,49.15,49.22,49.05,49.2,885800.0,36.9802,37.0328,36.9049,37.0178,885800.0
2013-06-17 15:30:00,49.21,49.5,49.18,49.44,1205400.0,37.0253,37.2435,37.0027,37.1984,1205400.0
2013-06-17 15:40:00,49.44,49.54,49.38,49.47,1059600.0,37.1984,37.2736,37.1532,37.2209,1059600.0
2013-06-17 15:50:00,49.47,49.48,49.3,49.37,1732300.0,37.2209,37.2285,37.093,37.1457,1732300.0
2013-06-18 09:30:00,49.52,49.9,49.49,49.78,1171500.0,37.2586,37.5445,37.236,37.4542,1171500.0
2013-06-18 09:40:00,49.79,49.83,49.62,49.77,896500.0,37.4617,37.4918,37.3338,37.4467,896500.0
2013-06-18 09:50:00,49.77,49.84,49.7,49.71,554800.0,37.4467,37.4993,37.394,37.4015,554800.0
2013-06-18 10:00:00,49.72,49.74,49.55,49.7,670800.0,37.409,37.4241,37.2811,37.394,670800.0
2013-06-18 10:10:00,49.7,49.79,49.6,49.74,536600.0,37.394,37.4617,37.3188,37.4241,536600.0
2013-06-18 10:20:00,49.74,49.76,49.66,49.68,313500.0,37.4241,37.4391,37.3639,37.3789,313500.0
2013-06-18 10:30:00,49.67,49.89,49.67,49.88,554600.0,37.3714,37.5369,37.3714,37.5294,554600.0
2013-06-18 10:40:00,49.88,49.95,49.84,49.92,609800.0,37.5294,37.5821,37.4993,37.5595,609800.0
2013-06-18 10:50:00,49.92,49.93,49.82,49.88,341000.0,37.5595,37.567,37.4843,37.5294,341000.0
2013-06-18 11:00:00,49.88,49.88,49.78,49.83,256100.0,37.5294,37.5294,37.4542,37.4918,256100.0
2013-06-18 11:10:00,49.83,49.9,49.82,49.85,289500.0,37.4918,37.5445,37.4843,37.5068,289500.0
2013-06-18 11:20:00,49.85,50.05,49.84,50.05,730000.0,37.5068,37.6573,37.4993,37.6573,730000.0
2013-06-18 11:30:00,50.05,50.07,49.96,49.98,490800.0,37.6573,37.6724,37.5896,37.6047,490800.0
2013-06-18 11:40:00,49.97,50.05,49.96,49.97,362400.0,37.5971,37.6573,37.5896,37.5971,362400.0
2013-06-18 11:50:00,49.97,49.98,49.92,49.94,157900.0,37.5971,37.6047,37.5595,37.5746,157900.0
2013-06-18 12:00:00,49.95,49.99,49.91,49.93,174600.0,37.5821,37.6122,37.552,37.567,174600.0
2013-06-18 12:10:00,49.92,49.96,49.85,49.85,298700.0,37.5595,37.5896,37.5068,37.5068,298700.0
2013-06-18 12:20:00,49.86,49.95,49.84,49.91,269000.0,37.5144,37.5821,37.4993,37.552,269000.0
2013-06-18 12:30:00,49.91,49.91,49.82,49.85,213200.0,37.552,37.552,37.4843,37.5068,213200.0
2013-06-18 12:40:00,49.85,49.9,49.85,49.89,194700.0,37.5068,37.5445,37.5068,37.5369,194700.0
2013-06-18 12:50:00,49.88,50.0,49.88,50.0,309200.0,37.5294,37.6197,37.5294,37.6197,309200.0
2013-06-18 13:00:00,50.0,50.04,49.87,49.92,474000.0,37.6197,37.6498,37.5219,37.5595,474000.0
2013-06-18 13:10:00,49.91,49.94,49.85,49.91,194500.0,37.552,37.5746,37.5068,37.552,194500.0
2013-06-18 13:20:00,49.91,49.95,49.83,49.89,180700.0,37.552,37.5821,37.4918,37.5369,180700.0
2013-06-18 13:30:00,49.9,49.97,49.85,49.91,334300.0,37.5445,37.5971,37.5068,37.552,334300.0
2013-06-18 13:40:00,49.91,50.04,49.9,50.0,262800.0,37.552,37.6498,37.5445,37.6197,262800.0
2013-06-18 13:50:00,50.0,50.04,49.98,50.02,264200.0,37.6197,37.6498,37.6047,37.6348,264200.0
2013-06-18 14:00:00,50.03,50.1,49.96,50.05,674300.0,37.6423,37.6949,37.5896,37.6573,674300.0
2013-06-18 14:10:00,50.06,50.15,50.04,50.12,424000.0,37.6649,37.7326,37.6498,37.71,424000.0
2013-06-18 14:20:00,50.12,50.16,50.07,50.15,470100.0,37.71,37.7401,37.6724,37.7326,470100.0
2013-06-18 14:30:00,50.15,50.22,50.12,50.14,611200.0,37.7326,37.7852,37.71,37.725,611200.0
2013-06-18 14:40:00,50.14,50.25,50.09,50.21,528700.0,37.725,37.8078,37.6874,37.7777,528700.0
2013-06-18 14:50:00,50.21,50.22,50.12,50.18,265900.0,37.7777,37.7852,37.71,37.7551,265900.0
2013-06-18 15:00:00,50.17,50.18,50.05,50.09,270500.0,37.7476,37.7551,37.6573,37.6874,270500.0
2013-06-18 15:10:00,50.08,50.11,50.02,50.09,608000.0,37.6799,37.7025,37.6348,37.6874,608000.0
2013-06-18 15:20:00,50.08,50.18,50.06,50.17,418400.0,37.6799,37.7551,37.6649,37.7476,418400.0
2013-06-18 15:30:00,50.17,50.17,50.08,50.12,392100.0,37.7476,37.7476,37.6799,37.71,392100.0
2013-06-18 15:40:00,50.11,50.13,50.01,50.02,782100.0,37.7025,37.7175,37.6272,37.6348,782100.0
2013-06-18 15:50:00,50.03,50.06,49.95,50.02,1451400.0,37.6423,37.6649,37.5821,37.6348,1451400.0
2013-06-19 09:30:00,49.97,50.04,49.51,49.55,1514400.0,37.5971,37.6498,37.251,37.2811,1514400.0
2013-06-19 09:40:00,49.55,49.63,49.41,49.54,1046900.0,37.2811,37.3413,37.1758,37.2736,1046900.0
2013-06-19 09:50:00,49.54,49.79,49.49,49.76,737000.0,37.2736,37.4617,37.236,37.4391,737000.0
2013-06-19 10:00:00,49.73,49.79,49.6,49.62,440100.0,37.4166,37.4617,37.3188,37.3338,440100.0
2013-06-19 10:10:00,49.62,49.69,49.57,49.61,380700.0,37.3338,37.3865,37.2962,37.3263,380700.0
2013-06-19 10:20:00,49.61,49.79,49.6,49.72,504800.0,37.3263,37.4617,37.3188,37.409,504800.0
2013-06-19 10:30:00,49.72,49.85,49.66,49.83,404900.0,37.409,37.5068,37.3639,37.4918,404900.0
2013-06-19 10:40:00,49.83,49.97,49.77,49.8,517200.0,37.4918,37.5971,37.4467,37.4692,517200.0
2013-06-19 10:50:00,49.8,49.9,49.76,49.85,370100.0,37.4692,37.5445,37.4391,37.5068,370100.0
2013-06-19 11:00:00,49.85,49.92,49.81,49.89,337100.0,37.5068,37.5595,37.4768,37.5369,337100.0
2013-06-19 11:10:00,49.89,49.93,49.8,49.87,523200.0,37.5369,37.567,37.4692,37.5219,523200.0
2013-06-19 11:20:00,49.87,49.87,49.75,49.81,361600.0,37.5219,37.5219,37.4316,37.4768,361600.0
2013-06-19 11:30:00,49.8,49.89,49.75,49.77,376100.0,37.4692,37.5369,37.4316,37.4467,376100.0
2013-06-19 11:40:00,49.77,49.84,49.76,49.8,182600.0,37.4467,37.4993,37.4391,37.4692,182600.0
2013-06-19 11:50:00,49.79,49.81,49.74,49.77,135000.0,37.4617,37.4768,37.4241,37.4467,135000.0
2013-06-19 12:00:00,49.77,49.78,49.7,49.77,372600.0,37.4467,37.4542,37.394,37.4467,372600.0
2013-06-19 12:10:00,49.78,49.79,49.64,49.66,284800.0,37.4542,37.4617,37.3488,37.3639,284800.0
2013-06-19 12:20:00,49.67,49.79,49.66,49.78,212200.0,37.3714,37.4617,37.3639,37.4542,212200.0
2013-06-19 12:30:00,49.78,49.82,49.73,49.82,148500.0,37.4542,37.4843,37.4166,37.4843,148500.0
2013-06-19 12:40:00,49.82,49.96,49.81,49.94,366500.0,37.4843,37.5896,37.4768,37.5746,366500.0
2013-06-19 12:50:00,49.94,49.94,49.88,49.89,155600.0,37.5746,37.5746,37.5294,37.5369,155600.0
2013-06-19 13:00:00,49.89,49.92,49.85,49.86,252300.0,37.5369,37.5595,37.5068,37.5144,252300.0
2013-06-19 13:10:00,49.86,49.89,49.77,49.77,316100.0,37.5144,37.5369,37.4467,37.4467,316100.0
2013-06-19 13:20:00,49.78,49.79,49.68,49.69,428100.0,37.4542,37.4617,37.3789,37.3865,428100.0
2013-06-19 13:30:00,49.68,49.76,49.64,49.72,337400.0,37.3789,37.4391,37.3488,37.409,337400.0
2013-06-19 13:40:00,49.72,49.76,49.71,49.75,206400.0,37.409,37.4391,37.4015,37.4316,206400.0
2013-06-19 13:50:00,49.74,49.83,49.74,49.83,288400.0,37.4241,37.4918,37.4241,37.4918,288400.0
2013-06-19 14:00:00,49.82,49.88,49.45,49.63,1487700.0,37.4843,37.5294,37.2059,37.3413,1487700.0
2013-06-19 14:10:00,49.64,49.93,49.53,49.89,1420600.0,37.3488,37.567,37.2661,37.5369,1420600.0
2013-06-19 14:20:00,49.9,49.97,49.64,49.93,1349000.0,37.5445,37.5971,37.3488,37.567,1349000.0
2013-06-19 14:30:00,49.92,50.22,49.72,50.01,2249300.0,37.5595,37.7852,37.409,37.6272,2249300.0
2013-06-19 14:40:00,50.0,50.29,49.83,50.27,2184900.0,37.6197,37.8379,37.4918,37.8229,2184900.0
2013-06-19 14:50:00,50.27,50.3,49.62,49.64,2049400.0,37.8229,37.8454,37.3338,37.3488,2049400.0
2013-06-19 15:00:00,49.64,49.95,49.55,49.74,1390400.0,37.3488,37.5821,37.2811,37.4241,1390400.0
2013-06-19 15:10:00,49.74,49.83,49.6,49.61,1228100.0,37.4241,37.4918,37.3188,37.3263,1228100.0
2013-06-19 15:20:00,49.6,50.16,49.6,50.0,1632300.0,37.3188,37.7401,37.3188,37.6197,1632300.0
2013-06-19 15:30:00,50.0,50.02,49.79,49.81,904600.0,37.6197,37.6348,37.4617,37.4768,904600.0
2013-06-19 15:40:00,49.82,49.88,49.48,49.6,1382600.0,37.4843,37.5294,37.2285,37.3188,1382600.0
2013-06-19 15:50:00,49.59,49.69,49.48,49.52,2565000.0,37.3112,37.3865,37.2285,37.2586,2565000.0
2013-06-20 09:30:00,48.9,48.93,48.29,48.42,3837200.0,36.7921,36.8146,36.3331,36.4309,3837200.0
2013-06-20 09:40:00,48.41,48.97,48.39,48.87,1809000.0,36.4234,36.8447,36.4084,36.7695,1809000.0
2013-06-20 09:50:00,48.87,49.01,48.56,48.58,1231000.0,36.7695,36.8748,36.5363,36.5513,1231000.0
2013-06-20 10:00:00,48.59,48.89,48.4,48.49,2034600.0,36.5588,36.7846,36.4159,36.4836,2034600.0
2013-06-20 10:10:00,48.49,48.6,48.28,48.36,1778800.0,36.4836,36.5664,36.3256,36.3858,1778800.0
2013-06-20 10:20:00,48.35,48.47,48.32,48.41,1070100.0,36.3783,36.4685,36.3557,36.4234,1070100.0
2013-06-20 10:30:00,48.41,48.43,48.21,48.28,1309200.0,36.4234,36.4384,36.2729,36.3256,1309200.0
2013-06-20 10:40:00,48.27,48.44,48.22,48.41,904600.0,36.3181,36.446,36.2804,36.4234,904600.0
2013-06-20 10:50:00,48.4,48.49,48.31,48.4,787800.0,36.4159,36.4836,36.3482,36.4159,787800.0
2013-06-20 11:00:00,48.4,48.46,48.15,48.16,1352600.0,36.4159,36.461,36.2278,36.2353,1352600.0
2013-06-20 11:10:00,48.16,48.31,48.15,48.26,962300.0,36.2353,36.3482,36.2278,36.3105,962300.0
2013-06-20 11:20:00,48.27,48.4,48.25,48.27,621700.0,36.3181,36.4159,36.303,36.3181,621700.0
2013-06-20 11:30:00,48.28,48.3,48.18,48.28,998900.0,36.3256,36.3406,36.2504,36.3256,998900.0
2013-06-20 11:40:00,48.29,48.38,48.25,48.36,723100.0,36.3331,36.4008,36.303,36.3858,723100.0
2013-06-20 11:50:00,48.36,48.57,48.35,48.55,1007500.0,36.3858,36.5438,36.3783,36.5287,1007500.0
2013-06-20 12:00:00,48.55,48.61,48.5,48.57,683700.0,36.5287,36.5739,36.4911,36.5438,683700.0
2013-06-20 12:10:00,48.56,48.63,48.52,48.61,735900.0,36.5363,36.5889,36.5062,36.5739,735900.0
2013-06-20 12:20:00,48.61,48.62,48.52,48.55,369600.0,36.5739,36.5814,36.5062,36.5287,369600.0
2013-06-20 12:30:00,48.55,48.72,48.55,48.57,818100.0,36.5287,36.6566,36.5287,36.5438,818100.0
2013-06-20 12:40:00,48.56,48.57,48.5,48.56,344800.0,36.5363,36.5438,36.4911,36.5363,344800.0
2013-06-20 12:50:00,48.56,48.63,48.42,48.42,442000.0,36.5363,36.5889,36.4309,36.4309,442000.0
2013-06-20 13:00:00,48.43,48.52,48.42,48.5,512100.0,36.4384,36.5062,36.4309,36.4911,512100.0
2013-06-20 13:10:00,48.5,48.51,48.29,48.35,541000.0,36.4911,36.4986,36.3331,36.3783,541000.0
2013-06-20 13:20:00,48.34,48.46,48.32,48.45,644600.0,36.3707,36.461,36.3557,36.4535,644600.0
2013-06-20 13:30:00,48.45,48.48,48.38,48.44,454200.0,36.4535,36.4761,36.4008,36.446,454200.0
2013-06-20 13:40:00,48.44,48.55,48.41,48.49,591300.0,36.446,36.5287,36.4234,36.4836,591300.0
2013-06-20 13:50:00,48.49,48.53,48.38,48.51,531500.0,36.4836,36.5137,36.4008,36.4986,531500.0
2013-06-20 14:00:00,48.52,48.52,48.3,48.33,801900.0,36.5062,36.5062,36.3406,36.3632,801900.0
2013-06-20 14:10:00,48.32,48.35,48.12,48.29,1419900.0,36.3557,36.3783,36.2052,36.3331,1419900.0
2013-06-20 14:20:00,48.28,48.29,47.94,47.95,2064500.0,36.3256,36.3331,36.0698,36.0773,2064500.0
2013-06-20 14:30:00,47.95,48.07,47.92,47.99,1041300.0,36.0773,36.1676,36.0547,36.1074,1041300.0
2013-06-20 14:40:00,47.99,48.16,47.99,48.03,579500.0,36.1074,36.2353,36.1074,36.1375,579500.0
2013-06-20 14:50:00,48.02,48.03,47.72,47.75,1654200.0,36.13,36.1375,35.9043,35.9268,1654200.0
2013-06-20 15:00:00,47.75,48.09,47.71,48.06,1443300.0,35.9268,36.1826,35.8967,36.1601,1443300.0
2013-06-20 15:10:00,48.05,48.07,47.89,47.89,709000.0,36.1525,36.1676,36.0322,36.0322,709000.0
2013-06-20 15:20:00,47.89,47.93,47.77,47.86,998700.0,36.0322,36.0623,35.9419,36.0096,998700.0
2013-06-20 15:30:00,47.86,47.89,47.56,47.58,2012600.0,36.0096,36.0322,35.7839,35.7989,2012600.0
2013-06-20 15:40:00,47.58,47.78,47.55,47.73,1876400.0,35.7989,35.9494,35.7763,35.9118,1876400.0
2013-06-20 15:50:00,47.73,48.11,47.73,47.92,3664700.0,35.9118,36.1977,35.9118,36.0547,3664700.0
2013-06-21 09:30:00,48.2,48.34,47.36,47.41,6667500.0,36.2654,36.3707,35.6334,35.671,6667500.0
2013-06-21 09:40:00,47.41,47.64,47.25,47.41,3021300.0,35.671,35.8441,35.5506,35.671,3021300.0
2013-06-21 09:50:00,47.42,47.43,46.89,46.98,3270600.0,35.6785,35.6861,35.2798,35.3475,3270600.0
2013-06-21 10:00:00,46.99,47.15,46.71,46.75,2923000.0,35.355,35.4754,35.1443,35.1744,2923000.0
2013-06-21 10:10:00,46.74,46.76,46.43,46.62,3154800.0,35.1669,35.182,34.9337,35.0766,3154800.0
2013-06-21 10:20:00,46.62,46.76,46.48,46.48,2442200.0,35.0766,35.182,34.9713,34.9713,2442200.0
2013-06-21 10:30:00,46.49,46.49,45.52,45.68,6406200.0,34.9788,34.9788,34.249,34.3694,6406200.0
2013-06-21 10:40:00,45.68,46.07,45.51,46.01,4989400.0,34.3694,34.6628,34.2415,34.6177,4989400.0
2013-06-21 10:50:00,46.01,46.32,46.0,46.22,2698200.0,34.6177,34.8509,34.6101,34.7757,2698200.0
2013-06-21 11:00:00,46.21,46.37,46.02,46.29,1785800.0,34.7681,34.8885,34.6252,34.8283,1785800.0
2013-06-21 11:10:00,46.29,46.35,46.08,46.25,1444500.0,34.8283,34.8735,34.6703,34.7982,1444500.0
2013-06-21 11:20:00,46.25,46.26,45.73,45.79,1973400.0,34.7982,34.8058,34.407,34.4521,1973400.0
2013-06-21 11:30:00,45.79,46.02,45.6,45.91,1663700.0,34.4521,34.6252,34.3092,34.5424,1663700.0
2013-06-21 11:40:00,45.9,46.12,45.88,46.05,1364000.0,34.5349,34.7004,34.5198,34.6478,1364000.0
2013-06-21 11:50:00,46.06,46.18,46.0,46.1,1202900.0,34.6553,34.7456,34.6101,34.6854,1202900.0
2013-06-21 12:00:00,46.1,46.55,46.09,46.52,2206900.0,34.6854,35.0239,34.6778,35.0014,2206900.0
2013-06-21 12:10:00,46.52,46.56,46.32,46.51,1204700.0,35.0014,35.0315,34.8509,34.9939,1204700.0
2013-06-21 12:20:00,46.51,46.55,46.34,46.46,848300.0,34.9939,35.0239,34.8659,34.9562,848300.0
2013-06-21 12:30:00,46.47,46.55,46.36,46.39,734700.0,34.9638,35.0239,34.881,34.9036,734700.0
2013-06-21 12:40:00,46.4,46.56,46.31,46.54,1606700.0,34.9111,35.0315,34.8434,35.0164,1606700.0
2013-06-21 12:50:00,46.54,46.79,46.47,46.77,1382200.0,35.0164,35.2045,34.9638,35.1895,1382200.0
2013-06-21 13:00:00,46.78,46.82,46.53,46.8,1277000.0,35.197,35.2271,35.0089,35.212,1277000.0
2013-06-21 13:10:00,46.81,46.93,46.73,46.85,1135900.0,35.2196,35.3099,35.1594,35.2497,1135900.0
2013-06-21 13:20:00,46.86,46.93,46.7,46.78,795900.0,35.2572,35.3099,35.1368,35.197,795900.0
2013-06-21 13:30:00,46.78,46.92,46.76,46.8,553100.0,35.197,35.3023,35.182,35.212,553100.0
2013-06-21 13:40:00,46.81,46.84,46.57,46.6,764600.0,35.2196,35.2421,35.039,35.0616,764600.0
2013-06-21 13:50:00,46.61,46.7,46.5,46.6,589300.0,35.0691,35.1368,34.9863,35.0616,589300.0
2013-06-21 14:00:00,46.59,46.63,46.47,46.53,558000.0,35.054,35.0841,34.9638,35.0089,558000.0
2013-06-21 14:10:00,46.52,46.78,46.52,46.78,601200.0,35.0014,35.197,35.0014,35.197,601200.0
2013-06-21 14:20:00,46.78,46.85,46.66,46.8,676600.0,35.197,35.2497,35.1067,35.212,676600.0
2013-06-21 14:30:00,46.82,46.84,46.65,46.7,1123100.0,35.2271,35.2421,35.0992,35.1368,1123100.0
2013-06-21 14:40:00,46.7,46.71,46.56,46.6,863400.0,35.1368,35.1443,35.0315,35.0616,863400.0
2013-06-21 14:50:00,46.6,46.68,46.5,46.64,800400.0,35.0616,35.1218,34.9863,35.0917,800400.0
2013-06-21 15:00:00,46.64,46.91,46.62,46.82,885900.0,35.0917,35.2948,35.0766,35.2271,885900.0
2013-06-21 15:10:00,46.81,47.0,46.76,46.87,1378700.0,35.2196,35.3625,35.182,35.2647,1378700.0
2013-06-21 15:20:00,46.88,47.06,46.87,47.05,1038000.0,35.2722,35.4077,35.2647,35.4001,1038000.0
2013-06-21 15:30:00,47.06,47.09,46.93,46.98,1077000.0,35.4077,35.4302,35.3099,35.3475,1077000.0
2013-06-21 15:40:00,46.99,46.99,46.8,46.94,1795200.0,35.355,35.355,35.212,35.3174,1795200.0
2013-06-21 15:50:00,46.94,46.97,46.79,46.87,2840200.0,35.3174,35.34,35.2045,35.2647,2840200.0
2013-06-24 09:30:00,45.77,45.97,45.4,45.49,3972600.0,34.4371,34.5876,34.1587,34.2264,3972600.0
2013-06-24 09:40:00,45.48,45.91,45.39,45.8,2517300.0,34.2189,34.5424,34.1512,34.4597,2517300.0
2013-06-24 09:50:00,45.81,45.87,45.35,45.42,1974400.0,34.4672,34.5123,34.1211,34.1737,1974400.0
2013-06-24 10:00:00,45.43,45.45,45.06,45.16,2872400.0,34.1813,34.1963,33.9029,33.9781,2872400.0
2013-06-24 10:10:00,45.16,45.37,45.1,45.32,1355700.0,33.9781,34.1361,33.933,34.0985,1355700.0
2013-06-24 10:20:00,45.31,45.49,45.22,45.43,1050600.0,34.091,34.2264,34.0233,34.1813,1050600.0
2013-06-24 10:30:00,45.43,45.62,45.24,45.6,1248500.0,34.1813,34.3242,34.0383,34.3092,1248500.0
2013-06-24 10:40:00,45.6,45.74,45.46,45.7,1318300.0,34.3092,34.4145,34.2038,34.3844,1318300.0
2013-06-24 10:50:00,45.7,45.74,45.51,45.54,785100.0,34.3844,34.4145,34.2415,34.264,785100.0
2013-06-24 11:00:00,45.54,45.66,45.53,45.6,1047500.0,34.264,34.3543,34.2565,34.3092,1047500.0
2013-06-24 11:10:00,45.62,45.71,45.28,45.3,1260000.0,34.3242,34.3919,34.0684,34.0835,1260000.0
2013-06-24 11:20:00,45.3,45.33,45.13,45.14,1122400.0,34.0835,34.106,33.9555,33.9631,1122400.0
2013-06-24 11:30:00,45.13,45.35,45.13,45.33,727400.0,33.9555,34.1211,33.9555,34.106,727400.0
2013-06-24 11:40:00,45.33,45.45,45.19,45.25,906000.0,34.106,34.1963,34.0007,34.0458,906000.0
2013-06-24 11:50:00,45.25,45.36,45.17,45.29,825300.0,34.0458,34.1286,33.9856,34.0759,825300.0
2013-06-24 12:00:00,45.29,45.41,45.12,45.2,1094600.0,34.0759,34.1662,33.948,34.0082,1094600.0
2013-06-24 12:10:00,45.19,45.28,45.11,45.12,434100.0,34.0007,34.0684,33.9405,33.948,434100.0
2013-06-24 12:20:00,45.13,45.35,45.08,45.27,969400.0,33.9555,34.1211,33.9179,34.0609,969400.0
2013-06-24 12:30:00,45.28,45.48,45.27,45.35,816700.0,34.0684,34.2189,34.0609,34.1211,816700.0
2013-06-24 12:40:00,45.35,45.57,45.32,45.4,1040600.0,34.1211,34.2866,34.0985,34.1587,1040600.0
2013-06-24 12:50:00,45.4,45.58,45.33,45.47,756200.0,34.1587,34.2941,34.106,34.2114,756200.0
2013-06-24 13:00:00,45.47,45.5,45.33,45.34,462200.0,34.2114,34.2339,34.106,34.1136,462200.0
2013-06-24 13:10:00,45.34,45.64,45.32,45.52,972300.0,34.1136,34.3393,34.0985,34.249,972300.0
2013-06-24 13:20:00,45.52,45.56,45.33,45.48,936600.0,34.249,34.2791,34.106,34.2189,936600.0
2013-06-24 13:30:00,45.48,45.52,45.33,45.44,630200.0,34.2189,34.249,34.106,34.1888,630200.0
2013-06-24 13:40:00,45.43,45.58,45.28,45.31,742900.0,34.1813,34.2941,34.0684,34.091,742900.0
2013-06-24 13:50:00,45.31,45.49,45.22,45.49,737300.0,34.091,34.2264,34.0233,34.2264,737300.0
2013-06-24 14:00:00,45.48,45.62,45.4,45.55,1230800.0,34.2189,34.3242,34.1587,34.2716,1230800.0
2013-06-24 14:10:00,45.55,45.57,45.39,45.5,1104700.0,34.2716,34.2866,34.1512,34.2339,1104700.0
2013-06-24 14:20:00,45.5,45.65,45.45,45.62,1052200.0,34.2339,34.3468,34.1963,34.3242,1052200.0
2013-06-24 14:30:00,45.61,45.99,45.59,45.9,1809400.0,34.3167,34.6026,34.3017,34.5349,1809400.0
2013-06-24 14:40:00,45.9,45.99,45.74,45.95,1103100.0,34.5349,34.6026,34.4145,34.5725,1103100.0
2013-06-24 14:50:00,45.95,46.03,45.75,45.8,1459400.0,34.5725,34.6327,34.422,34.4597,1459400.0
2013-06-24 15:00:00,45.8,45.95,45.71,45.71,841900.0,34.4597,34.5725,34.3919,34.3919,841900.0
2013-06-24 15:10:00,45.72,45.82,45.55,45.57,985700.0,34.3995,34.4747,34.2716,34.2866,985700.0
2013-06-24 15:20:00,45.57,45.64,45.44,45.52,953000.0,34.2866,34.3393,34.1888,34.249,953000.0
2013-06-24 15:30:00,45.52,45.73,45.52,45.7,870600.0,34.249,34.407,34.249,34.3844,870600.0
2013-06-24 15:40:00,45.69,45.7,45.46,45.59,1343600.0,34.3769,34.3844,34.2038,34.3017,1343600.0
2013-06-24 15:50:00,45.57,45.69,45.41,45.43,2333900.0,34.2866,34.3769,34.1662,34.1813,2333900.0
2013-06-25 09:30:00,46.15,46.87,46.12,46.38,3247400.0,34.723,35.2647,34.7004,34.896,3247400.0
2013-06-25 09:40:00,46.37,46.52,46.26,46.34,2454300.0,34.8885,35.0014,34.8058,34.8659,2454300.0
2013-06-25 09:50:00,46.33,46.55,46.29,46.44,1189900.0,34.8584,35.0239,34.8283,34.9412,1189900.0
2013-06-25 10:00:00,46.43,46.77,46.38,46.67,2032100.0,34.9337,35.1895,34.896,35.1142,2032100.0
2013-06-25 10:10:00,46.67,46.74,46.53,46.56,1724200.0,35.1142,35.1669,35.0089,35.0315,1724200.0
2013-06-25 10:20:00,46.57,46.74,46.56,46.63,1292500.0,35.039,35.1669,35.0315,35.0841,1292500.0
2013-06-25 10:30:00,46.61,46.77,46.56,46.77,1144600.0,35.0691,35.1895,35.0315,35.1895,1144600.0
2013-06-25 10:40:00,46.77,46.96,46.71,46.96,1500900.0,35.1895,35.3324,35.1443,35.3324,1500900.0
2013-06-25 10:50:00,46.97,47.0,46.87,46.94,965800.0,35.34,35.3625,35.2647,35.3174,965800.0
2013-06-25 11:00:00,46.93,47.18,46.85,47.17,1323500.0,35.3099,35.498,35.2497,35.4904,1323500.0
2013-06-25 11:10:00,47.17,47.2,46.92,46.95,984800.0,35.4904,35.513,35.3023,35.3249,984800.0
2013-06-25 11:20:00,46.94,46.98,46.83,46.91,606300.0,35.3174,35.3475,35.2346,35.2948,606300.0
2013-06-25 11:30:00,46.92,47.04,46.9,47.04,562500.0,35.3023,35.3926,35.2873,35.3926,562500.0
2013-06-25 11:40:00,47.04,47.09,46.77,46.84,606300.0,35.3926,35.4302,35.1895,35.2421,606300.0
2013-06-25 11:50:00,46.84,46.95,46.84,46.93,416700.0,35.2421,35.3249,35.2421,35.3099,416700.0
2013-06-25 12:00:00,46.93,46.98,46.85,46.93,505100.0,35.3099,35.3475,35.2497,35.3099,505100.0
2013-06-25 12:10:00,46.92,46.96,46.89,46.94,263800.0,35.3023,35.3324,35.2798,35.3174,263800.0
2013-06-25 12:20:00,46.94,47.03,46.87,46.97,375600.0,35.3174,35.3851,35.2647,35.34,375600.0
2013-06-25 12:30:00,46.97,47.18,46.94,47.17,894900.0,35.34,35.498,35.3174,35.4904,894900.0
2013-06-25 12:40:00,47.16,47.22,47.08,47.08,440300.0,35.4829,35.5281,35.4227,35.4227,440300.0
2013-06-25 12:50:00,47.09,47.1,46.97,46.99,420200.0,35.4302,35.4378,35.34,35.355,420200.0
2013-06-25 13:00:00,47.0,47.1,46.93,46.93,486400.0,35.3625,35.4378,35.3099,35.3099,486400.0
2013-06-25 13:10:00,46.94,47.02,46.86,46.89,459100.0,35.3174,35.3776,35.2572,35.2798,459100.0
2013-06-25 13:20:00,46.89,46.91,46.8,46.9,482900.0,35.2798,35.2948,35.212,35.2873,482900.0
2013-06-25 13:30:00,46.88,46.98,46.82,46.93,435300.0,35.2722,35.3475,35.2271,35.3099,435300.0
2013-06-25 13:40:00,46.94,47.07,46.9,47.04,463000.0,35.3174,35.4152,35.2873,35.3926,463000.0
2013-06-25 13:50:00,47.05,47.05,46.89,46.92,336400.0,35.4001,35.4001,35.2798,35.3023,336400.0
2013-06-25 14:00:00,46.92,47.0,46.87,46.97,394700.0,35.3023,35.3625,35.2647,35.34,394700.0
2013-06-25 14:10:00,46.97,47.15,46.94,47.13,565500.0,35.34,35.4754,35.3174,35.4603,565500.0
2013-06-25 14:20:00,47.13,47.14,46.98,47.11,359000.0,35.4603,35.4679,35.3475,35.4453,359000.0
2013-06-25 14:30:00,47.11,47.29,47.1,47.15,1071400.0,35.4453,35.5807,35.4378,35.4754,1071400.0
2013-06-25 14:40:00,47.14,47.2,47.09,47.12,401400.0,35.4679,35.513,35.4302,35.4528,401400.0
2013-06-25 14:50:00,47.12,47.23,47.05,47.08,587300.0,35.4528,35.5356,35.4001,35.4227,587300.0
2013-06-25 15:00:00,47.08,47.2,47.08,47.16,404200.0,35.4227,35.513,35.4227,35.4829,404200.0
2013-06-25 15:10:00,47.17,47.19,47.1,47.11,458000.0,35.4904,35.5055,35.4378,35.4453,458000.0
2013-06-25 15:20:00,47.1,47.29,47.09,47.28,599600.0,35.4378,35.5807,35.4302,35.5732,599600.0
2013-06-25 15:30:00,47.28,47.34,47.23,47.26,981800.0,35.5732,35.6183,35.5356,35.5581,981800.0
2013-06-25 15:40:00,47.25,47.29,47.08,47.11,1262500.0,35.5506,35.5807,35.4227,35.4453,1262500.0
2013-06-25 15:50:00,47.1,47.25,47.0,47.01,2883800.0,35.4378,35.5506,35.3625,35.3701,2883800.0
2013-06-26 09:30:00,47.8,47.8,47.35,47.59,1989500.0,35.9644,35.9644,35.6259,35.8064,1989500.0
2013-06-26 09:40:00,47.58,47.6,47.2,47.45,1736900.0,35.7989,35.814,35.513,35.7011,1736900.0
2013-06-26 09:50:00,47.45,47.77,47.38,47.69,1312000.0,35.7011,35.9419,35.6484,35.8817,1312000.0
2013-06-26 10:00:00,47.7,47.82,47.43,47.48,1287800.0,35.8892,35.9795,35.6861,35.7237,1287800.0
2013-06-26 10:10:00,47.48,47.58,47.31,47.32,1086900.0,35.7237,35.7989,35.5958,35.6033,1086900.0
2013-06-26 10:20:00,47.32,47.42,47.25,47.29,1222000.0,35.6033,35.6785,35.5506,35.5807,1222000.0
2013-06-26 10:30:00,47.29,47.34,47.16,47.32,883100.0,35.5807,35.6183,35.4829,35.6033,883100.0
2013-06-26 10:40:00,47.32,47.46,47.31,47.31,654700.0,35.6033,35.7086,35.5958,35.5958,654700.0
2013-06-26 10:50:00,47.31,47.37,47.21,47.27,551200.0,35.5958,35.6409,35.5205,35.5657,551200.0
2013-06-26 11:00:00,47.26,47.3,47.1,47.25,599600.0,35.5581,35.5882,35.4378,35.5506,599600.0
2013-06-26 11:10:00,47.24,47.3,47.14,47.16,556200.0,35.5431,35.5882,35.4679,35.4829,556200.0
2013-06-26 11:20:00,47.15,47.22,47.07,47.21,567500.0,35.4754,35.5281,35.4152,35.5205,567500.0
2013-06-26 11:30:00,47.2,47.31,47.14,47.2,571300.0,35.513,35.5958,35.4679,35.513,571300.0
2013-06-26 11:40:00,47.2,47.2,47.05,47.15,515300.0,35.513,35.513,35.4001,35.4754,515300.0
2013-06-26 11:50:00,47.16,47.19,47.08,47.14,302200.0,35.4829,35.5055,35.4227,35.4679,302200.0
2013-06-26 12:00:00,47.13,47.38,47.12,47.33,451400.0,35.4603,35.6484,35.4528,35.6108,451400.0
2013-06-26 12:10:00,47.33,47.47,47.31,47.39,560200.0,35.6108,35.7162,35.5958,35.656,560200.0
2013-06-26 12:20:00,47.39,47.48,47.38,47.48,589100.0,35.656,35.7237,35.6484,35.7237,589100.0
2013-06-26 12:30:00,47.47,47.48,47.35,47.47,395600.0,35.7162,35.7237,35.6259,35.7162,395600.0
2013-06-26 12:40:00,47.47,47.54,47.45,47.53,509600.0,35.7162,35.7688,35.7011,35.7613,509600.0
2013-06-26 12:50:00,47.53,47.55,47.48,47.5,368400.0,35.7613,35.7763,35.7237,35.7387,368400.0
2013-06-26 13:00:00,47.49,47.55,47.42,47.49,354800.0,35.7312,35.7763,35.6785,35.7312,354800.0
2013-06-26 13:10:00,47.49,47.57,47.48,47.56,339500.0,35.7312,35.7914,35.7237,35.7839,339500.0
2013-06-26 13:20:00,47.56,47.72,47.55,47.7,694600.0,35.7839,35.9043,35.7763,35.8892,694600.0
2013-06-26 13:30:00,47.7,47.79,47.68,47.68,815900.0,35.8892,35.9569,35.8742,35.8742,815900.0
2013-06-26 13:40:00,47.69,47.72,47.62,47.63,378500.0,35.8817,35.9043,35.829,35.8365,378500.0
2013-06-26 13:50:00,47.64,47.7,47.58,47.59,434900.0,35.8441,35.8892,35.7989,35.8064,434900.0
2013-06-26 14:00:00,47.59,47.67,47.55,47.64,520700.0,35.8064,35.8666,35.7763,35.8441,520700.0
2013-06-26 14:10:00,47.63,47.68,47.58,47.68,391900.0,35.8365,35.8742,35.7989,35.8742,391900.0
2013-06-26 14:20:00,47.68,47.74,47.68,47.72,781500.0,35.8742,35.9193,35.8742,35.9043,781500.0
2013-06-26 14:30:00,47.72,47.75,47.66,47.72,697900.0,35.9043,35.9268,35.8591,35.9043,697900.0
2013-06-26 14:40:00,47.72,47.73,47.65,47.72,327900.0,35.9043,35.9118,35.8516,35.9043,327900.0
2013-06-26 14:50:00,47.71,47.73,47.64,47.64,459700.0,35.8967,35.9118,35.8441,35.8441,459700.0
2013-06-26 15:00:00,47.64,47.72,47.63,47.65,716500.0,35.8441,35.9043,35.8365,35.8516,716500.0
2013-06-26 15:10:00,47.66,47.7,47.64,47.68,683000.0,35.8591,35.8892,35.8441,35.8742,683000.0
2013-06-26 15:20:00,47.69,47.71,47.59,47.66,545400.0,35.8817,35.8967,35.8064,35.8591,545400.0
2013-06-26 15:30:00,47.65,47.69,47.62,47.68,530000.0,35.8516,35.8817,35.829,35.8742,530000.0
2013-06-26 15:40:00,47.68,47.72,47.55,47.64,1120900.0,35.8742,35.9043,35.7763,35.8441,1120900.0
2013-06-26 15:50:00,47.63,47.67,47.57,47.61,1755500.0,35.8365,35.8666,35.7914,35.8215,1755500.0
2013-06-27 09:30:00,48.14,48.28,47.81,48.24,2004800.0,36.2203,36.3256,35.972,36.2955,2004800.0
2013-06-27 09:40:00,48.22,48.4,48.14,48.31,1792100.0,36.2804,36.4159,36.2203,36.3482,1792100.0
2013-06-27 09:50:00,48.3,48.5,48.3,48.45,1695700.0,36.3406,36.4911,36.3406,36.4535,1695700.0
2013-06-27 10:00:00,48.45,48.47,48.29,48.36,1053500.0,36.4535,36.4685,36.3331,36.3858,1053500.0
2013-06-27 10:10:00,48.35,48.45,48.24,48.4,1047800.0,36.3783,36.4535,36.2955,36.4159,1047800.0
2013-06-27 10:20:00,48.4,48.5,48.4,48.44,972300.0,36.4159,36.4911,36.4159,36.446,972300.0
2013-06-27 10:30:00,48.45,48.58,48.39,48.47,961300.0,36.4535,36.5513,36.4084,36.4685,961300.0
2013-06-27 10:40:00,48.47,48.53,48.31,48.32,852200.0,36.4685,36.5137,36.3482,36.3557,852200.0
2013-06-27 10:50:00,48.33,48.43,48.31,48.4,641200.0,36.3632,36.4384,36.3482,36.4159,641200.0
2013-06-27 11:00:00,48.4,48.43,48.34,48.37,665100.0,36.4159,36.4384,36.3707,36.3933,665100.0
2013-06-27 11:10:00,48.38,48.39,48.24,48.27,761400.0,36.4008,36.4084,36.2955,36.3181,761400.0
2013-06-27 11:20:00,48.27,48.36,48.22,48.34,572800.0,36.3181,36.3858,36.2804,36.3707,572800.0
2013-06-27 11:30:00,48.33,48.44,48.32,48.32,593600.0,36.3632,36.446,36.3557,36.3557,593600.0
2013-06-27 11:40:00,48.32,48.43,48.31,48.4,435200.0,36.3557,36.4384,36.3482,36.4159,435200.0
2013-06-27 11:50:00,48.4,48.43,48.36,48.42,268300.0,36.4159,36.4384,36.3858,36.4309,268300.0
2013-06-27 12:00:00,48.42,48.45,48.29,48.32,442200.0,36.4309,36.4535,36.3331,36.3557,442200.0
2013-06-27 12:10:00,48.31,48.4,48.3,48.36,394000.0,36.3482,36.4159,36.3406,36.3858,394000.0
2013-06-27 12:20:00,48.36,48.37,48.22,48.29,473700.0,36.3858,36.3933,36.2804,36.3331,473700.0
2013-06-27 12:30:00,48.3,48.32,48.25,48.29,337500.0,36.3406,36.3557,36.303,36.3331,337500.0
2013-06-27 12:40:00,48.29,48.43,48.29,48.39,525700.0,36.3331,36.4384,36.3331,36.4084,525700.0
2013-06-27 12:50:00,48.39,48.5,48.37,48.4,350100.0,36.4084,36.4911,36.3933,36.4159,350100.0
2013-06-27 13:00:00,48.4,48.53,48.36,48.47,510200.0,36.4159,36.5137,36.3858,36.4685,510200.0
2013-06-27 13:10:00,48.47,48.53,48.43,48.49,339100.0,36.4685,36.5137,36.4384,36.4836,339100.0
2013-06-27 13:20:00,48.49,48.58,48.44,48.54,433400.0,36.4836,36.5513,36.446,36.5212,433400.0
2013-06-27 13:30:00,48.54,48.68,48.53,48.61,541200.0,36.5212,36.6265,36.5137,36.5739,541200.0
2013-06-27 13:40:00,48.61,48.69,48.59,48.64,450400.0,36.5739,36.6341,36.5588,36.5965,450400.0
2013-06-27 13:50:00,48.65,48.65,48.49,48.51,516300.0,36.604,36.604,36.4836,36.4986,516300.0
2013-06-27 14:00:00,48.52,48.61,48.47,48.51,441400.0,36.5062,36.5739,36.4685,36.4986,441400.0
2013-06-27 14:10:00,48.51,48.57,48.5,48.56,274600.0,36.4986,36.5438,36.4911,36.5363,274600.0
2013-06-27 14:20:00,48.56,48.6,48.48,48.52,435100.0,36.5363,36.5664,36.4761,36.5062,435100.0
2013-06-27 14:30:00,48.5,48.57,48.49,48.53,420500.0,36.4911,36.5438,36.4836,36.5137,420500.0
2013-06-27 14:40:00,48.53,48.58,48.36,48.48,641200.0,36.5137,36.5513,36.3858,36.4761,641200.0
2013-06-27 14:50:00,48.47,48.51,48.4,48.4,426300.0,36.4685,36.4986,36.4159,36.4159,426300.0
2013-06-27 15:00:00,48.4,48.41,48.27,48.3,1014800.0,36.4159,36.4234,36.3181,36.3406,1014800.0
2013-06-27 15:10:00,48.3,48.39,48.29,48.36,405600.0,36.3406,36.4084,36.3331,36.3858,405600.0
2013-06-27 15:20:00,48.36,48.37,48.25,48.34,785100.0,36.3858,36.3933,36.303,36.3707,785100.0
2013-06-27 15:30:00,48.34,48.4,48.22,48.27,1092900.0,36.3707,36.4159,36.2804,36.3181,1092900.0
2013-06-27 15:40:00,48.27,48.34,48.25,48.28,647900.0,36.3181,36.3707,36.303,36.3256,647900.0
2013-06-27 15:50:00,48.29,48.33,48.21,48.27,1518300.0,36.3331,36.3632,36.2729,36.3181,1518300.0
2013-06-28 09:30:00,48.13,48.18,47.73,47.84,1807200.0,36.2127,36.2504,35.9118,35.9945,1807200.0
2013-06-28 09:40:00,47.85,47.94,47.67,47.8,1138700.0,36.0021,36.0698,35.8666,35.9644,1138700.0
2013-06-28 09:50:00,47.79,47.9,47.7,47.76,1061100.0,35.9569,36.0397,35.8892,35.9343,1061100.0
2013-06-28 10:00:00,47.77,48.02,47.76,47.92,1403700.0,35.9419,36.13,35.9343,36.0547,1403700.0
2013-06-28 10:10:00,47.92,47.93,47.75,47.83,762800.0,36.0547,36.0623,35.9268,35.987,762800.0
2013-06-28 10:20:00,47.82,47.89,47.7,47.89,819200.0,35.9795,36.0322,35.8892,36.0322,819200.0
2013-06-28 10:30:00,47.89,48.1,47.88,48.05,926700.0,36.0322,36.1902,36.0246,36.1525,926700.0
2013-06-28 10:40:00,48.06,48.08,47.94,47.96,437300.0,36.1601,36.1751,36.0698,36.0848,437300.0
2013-06-28 10:50:00,47.96,48.19,47.96,48.15,507600.0,36.0848,36.2579,36.0848,36.2278,507600.0
2013-06-28 11:00:00,48.15,48.33,48.12,48.29,844000.0,36.2278,36.3632,36.2052,36.3331,844000.0
2013-06-28 11:10:00,48.3,48.39,48.22,48.28,635600.0,36.3406,36.4084,36.2804,36.3256,635600.0
2013-06-28 11:20:00,48.28,48.28,48.17,48.18,448000.0,36.3256,36.3256,36.2428,36.2504,448000.0
2013-06-28 11:30:00,48.19,48.3,48.15,48.26,404400.0,36.2579,36.3406,36.2278,36.3105,404400.0
2013-06-28 11:40:00,48.26,48.3,48.15,48.23,354500.0,36.3105,36.3406,36.2278,36.288,354500.0
2013-06-28 11:50:00,48.23,48.23,48.11,48.2,352300.0,36.288,36.288,36.1977,36.2654,352300.0
2013-06-28 12:00:00,48.2,48.25,48.12,48.13,458100.0,36.2654,36.303,36.2052,36.2127,458100.0
2013-06-28 12:10:00,48.12,48.15,48.02,48.03,315200.0,36.2052,36.2278,36.13,36.1375,315200.0
2013-06-28 12:20:00,48.02,48.19,47.98,48.17,382900.0,36.13,36.2579,36.0999,36.2428,382900.0
2013-06-28 12:30:00,48.18,48.24,48.11,48.19,252600.0,36.2504,36.2955,36.1977,36.2579,252600.0
2013-06-28 12:40:00,48.2,48.2,48.07,48.11,450900.0,36.2654,36.2654,36.1676,36.1977,450900.0
2013-06-28 12:50:00,48.11,48.14,48.06,48.09,258600.0,36.1977,36.2203,36.1601,36.1826,258600.0
2013-06-28 13:00:00,48.08,48.14,48.05,48.1,427600.0,36.1751,36.2203,36.1525,36.1902,427600.0
2013-06-28 13:10:00,48.09,48.14,48.07,48.1,248400.0,36.1826,36.2203,36.1676,36.1902,248400.0
2013-06-28 13:20:00,48.09,48.11,48.05,48.06,328100.0,36.1826,36.1977,36.1525,36.1601,328100.0
2013-06-28 13:30:00,48.07,48.14,48.06,48.08,169700.0,36.1676,36.2203,36.1601,36.1751,169700.0
2013-06-28 13:40:00,48.08,48.17,48.05,48.08,417600.0,36.1751,36.2428,36.1525,36.1751,417600.0
2013-06-28 13:50:00,48.08,48.17,48.06,48.14,243100.0,36.1751,36.2428,36.1601,36.2203,243100.0
2013-06-28 14:00:00,48.14,48.17,48.09,48.1,244300.0,36.2203,36.2428,36.1826,36.1902,244300.0
2013-06-28 14:10:00,48.11,48.14,47.99,48.0,374700.0,36.1977,36.2203,36.1074,36.1149,374700.0
2013-06-28 14:20:00,48.0,48.01,47.89,47.89,547000.0,36.1149,36.1224,36.0322,36.0322,547000.0
2013-06-28 14:30:00,47.9,48.0,47.9,48.0,356900.0,36.0397,36.1149,36.0397,36.1149,356900.0
2013-06-28 14:40:00,47.99,48.01,47.91,47.99,389600.0,36.1074,36.1224,36.0472,36.1074,389600.0
2013-06-28 14:50:00,47.99,48.05,47.94,48.04,287200.0,36.1074,36.1525,36.0698,36.145,287200.0
2013-06-28 15:00:00,48.03,48.05,47.92,47.93,649700.0,36.1375,36.1525,36.0547,36.0623,649700.0
2013-06-28 15:10:00,47.93,48.12,47.93,48.11,433300.0,36.0623,36.2052,36.0623,36.1977,433300.0
2013-06-28 15:20:00,48.11,48.16,48.07,48.13,425600.0,36.1977,36.2353,36.1676,36.2127,425600.0
2013-06-28 15:30:00,48.14,48.26,48.13,48.26,753400.0,36.2203,36.3105,36.2127,36.3105,753400.0
2013-06-28 15:40:00,48.25,48.26,48.16,48.18,942800.0,36.303,36.3105,36.2353,36.2504,942800.0
2013-06-28 15:50:00,48.19,48.22,47.96,48.0,1719900.0,36.2579,36.2804,36.0848,36.1149,1719900.0
2013-07-01 09:30:00,48.5,48.75,48.44,48.64,1586000.0,36.4911,36.6792,36.446,36.5965,1586000.0
2013-07-01 09:40:00,48.64,48.73,48.57,48.62,1027300.0,36.5965,36.6642,36.5438,36.5814,1027300.0
2013-07-01 09:50:00,48.61,48.73,48.46,48.68,1234100.0,36.5739,36.6642,36.461,36.6265,1234100.0
2013-07-01 10:00:00,48.68,48.82,48.61,48.7,1090700.0,36.6265,36.7319,36.5739,36.6416,1090700.0
2013-07-01 10:10:00,48.69,48.89,48.66,48.87,1227200.0,36.6341,36.7846,36.6115,36.7695,1227200.0
2013-07-01 10:20:00,48.87,49.09,48.86,49.06,1461300.0,36.7695,36.935,36.762,36.9125,1461300.0
2013-07-01 10:30:00,49.06,49.07,48.93,49.05,1822300.0,36.9125,36.92,36.8146,36.9049,1822300.0
2013-07-01 10:40:00,49.05,49.15,48.97,49.12,705400.0,36.9049,36.9802,36.8447,36.9576,705400.0
2013-07-01 10:50:00,49.12,49.15,49.0,49.0,481600.0,36.9576,36.9802,36.8673,36.8673,481600.0
2013-07-01 11:00:00,49.01,49.08,48.96,49.05,376800.0,36.8748,36.9275,36.8372,36.9049,376800.0
2013-07-01 11:10:00,49.06,49.1,48.99,49.1,387200.0,36.9125,36.9426,36.8598,36.9426,387200.0
2013-07-01 11:20:00,49.09,49.1,49.03,49.08,235800.0,36.935,36.9426,36.8899,36.9275,235800.0
2013-07-01 11:30:00,49.08,49.2,49.02,49.04,485700.0,36.9275,37.0178,36.8824,36.8974,485700.0
2013-07-01 11:40:00,49.04,49.12,48.98,49.07,250100.0,36.8974,36.9576,36.8523,36.92,250100.0
2013-07-01 11:50:00,49.08,49.14,49.01,49.05,294000.0,36.9275,36.9726,36.8748,36.9049,294000.0
2013-07-01 12:00:00,49.05,49.13,49.0,49.12,329400.0,36.9049,36.9651,36.8673,36.9576,329400.0
2013-07-01 12:10:00,49.13,49.14,48.99,49.0,275000.0,36.9651,36.9726,36.8598,36.8673,275000.0
2013-07-01 12:20:00,48.99,49.04,48.93,48.95,354300.0,36.8598,36.8974,36.8146,36.8297,354300.0
2013-07-01 12:30:00,48.96,48.96,48.86,48.86,438900.0,36.8372,36.8372,36.762,36.762,438900.0
2013-07-01 12:40:00,48.86,48.89,48.79,48.86,343000.0,36.762,36.7846,36.7093,36.762,343000.0
2013-07-01 12:50:00,48.86,48.9,48.84,48.84,243900.0,36.762,36.7921,36.7469,36.7469,243900.0
2013-07-01 13:00:00,48.85,48.89,48.8,48.82,293300.0,36.7545,36.7846,36.7168,36.7319,293300.0
2013-07-01 13:10:00,48.82,48.89,48.79,48.88,246300.0,36.7319,36.7846,36.7093,36.777,246300.0
2013-07-01 13:20:00,48.88,48.94,48.85,48.93,252500.0,36.777,36.8222,36.7545,36.8146,252500.0
2013-07-01 13:30:00,48.92,48.94,48.8,48.81,186900.0,36.8071,36.8222,36.7168,36.7244,186900.0
2013-07-01 13:40:00,48.82,48.83,48.76,48.79,204900.0,36.7319,36.7394,36.6867,36.7093,204900.0
2013-07-01 13:50:00,48.79,48.83,48.72,48.73,425400.0,36.7093,36.7394,36.6566,36.6642,425400.0
2013-07-01 14:00:00,48.73,48.77,48.7,48.74,386900.0,36.6642,36.6943,36.6416,36.6717,386900.0
2013-07-01 14:10:00,48.73,48.76,48.61,48.61,465200.0,36.6642,36.6867,36.5739,36.5739,465200.0
2013-07-01 14:20:00,48.61,48.7,48.54,48.69,591400.0,36.5739,36.6416,36.5212,36.6341,591400.0
2013-07-01 14:30:00,48.69,48.7,48.5,48.51,594800.0,36.6341,36.6416,36.4911,36.4986,594800.0
2013-07-01 14:40:00,48.51,48.61,48.46,48.56,581700.0,36.4986,36.5739,36.461,36.5363,581700.0
2013-07-01 14:50:00,48.56,48.68,48.52,48.64,408700.0,36.5363,36.6265,36.5062,36.5965,408700.0
2013-07-01 15:00:00,48.64,48.75,48.63,48.71,479700.0,36.5965,36.6792,36.5889,36.6491,479700.0
2013-07-01 15:10:00,48.72,48.72,48.55,48.55,402900.0,36.6566,36.6566,36.5287,36.5287,402900.0
2013-07-01 15:20:00,48.55,48.64,48.45,48.45,461900.0,36.5287,36.5965,36.4535,36.4535,461900.0
2013-07-01 15:30:00,48.45,48.46,48.29,48.34,1071300.0,36.4535,36.461,36.3331,36.3707,1071300.0
2013-07-01 15:40:00,48.34,48.37,48.15,48.18,1448800.0,36.3707,36.3933,36.2278,36.2504,1448800.0
2013-07-01 15:50:00,48.18,48.31,48.15,48.24,1751100.0,36.2504,36.3482,36.2278,36.2955,1751100.0
2013-07-02 09:30:00,48.27,48.6,48.01,48.49,1211200.0,36.3181,36.5664,36.1224,36.4836,1211200.0
2013-07-02 09:40:00,48.5,48.99,48.45,48.98,1350500.0,36.4911,36.8598,36.4535,36.8523,1350500.0
2013-07-02 09:50:00,48.98,49.16,48.95,49.11,1550000.0,36.8523,36.9877,36.8297,36.9501,1550000.0
2013-07-02 10:00:00,49.11,49.16,48.92,48.95,893100.0,36.9501,36.9877,36.8071,36.8297,893100.0
2013-07-02 10:10:00,48.95,49.0,48.81,48.97,738300.0,36.8297,36.8673,36.7244,36.8447,738300.0
2013-07-02 10:20:00,48.97,49.05,48.9,48.9,702700.0,36.8447,36.9049,36.7921,36.7921,702700.0
2013-07-02 10:30:00,48.89,48.97,48.82,48.85,617900.0,36.7846,36.8447,36.7319,36.7545,617900.0
2013-07-02 10:40:00,48.85,48.86,48.67,48.7,815300.0,36.7545,36.762,36.619,36.6416,815300.0
2013-07-02 10:50:00,48.71,48.77,48.63,48.7,570700.0,36.6491,36.6943,36.5889,36.6416,570700.0
2013-07-02 11:00:00,48.71,48.77,48.55,48.56,461600.0,36.6491,36.6943,36.5287,36.5363,461600.0
2013-07-02 11:10:00,48.56,48.8,48.54,48.79,480500.0,36.5363,36.7168,36.5212,36.7093,480500.0
2013-07-02 11:20:00,48.79,48.82,48.64,48.71,401400.0,36.7093,36.7319,36.5965,36.6491,401400.0
2013-07-02 11:30:00,48.71,48.76,48.67,48.72,281800.0,36.6491,36.6867,36.619,36.6566,281800.0
2013-07-02 11:40:00,48.73,48.9,48.68,48.89,606500.0,36.6642,36.7921,36.6265,36.7846,606500.0
2013-07-02 11:50:00,48.89,48.96,48.77,48.82,529100.0,36.7846,36.8372,36.6943,36.7319,529100.0
2013-07-02 12:00:00,48.81,48.88,48.71,48.72,386900.0,36.7244,36.777,36.6491,36.6566,386900.0
2013-07-02 12:10:00,48.71,48.75,48.68,48.71,306800.0,36.6491,36.6792,36.6265,36.6491,306800.0
2013-07-02 12:20:00,48.71,48.74,48.64,48.67,248800.0,36.6491,36.6717,36.5965,36.619,248800.0
2013-07-02 12:30:00,48.67,48.76,48.67,48.7,287100.0,36.619,36.6867,36.619,36.6416,287100.0
2013-07-02 12:40:00,48.7,48.7,48.55,48.61,426600.0,36.6416,36.6416,36.5287,36.5739,426600.0
2013-07-02 12:50:00,48.61,48.76,48.6,48.69,324600.0,36.5739,36.6867,36.5664,36.6341,324600.0
2013-07-02 13:00:00,48.68,48.75,48.65,48.74,204300.0,36.6265,36.6792,36.604,36.6717,204300.0
2013-07-02 13:10:00,48.74,48.74,48.55,48.57,252900.0,36.6717,36.6717,36.5287,36.5438,252900.0
2013-07-02 13:20:00,48.56,48.66,48.53,48.59,320700.0,36.5363,36.6115,36.5137,36.5588,320700.0
2013-07-02 13:30:00,48.6,48.64,48.4,48.46,411900.0,36.5664,36.5965,36.4159,36.461,411900.0
2013-07-02 13:40:00,48.45,48.49,48.37,48.4,311300.0,36.4535,36.4836,36.3933,36.4159,311300.0
2013-07-02 13:50:00,48.39,48.48,48.38,48.43,305900.0,36.4084,36.4761,36.4008,36.4384,305900.0
2013-07-02 14:00:00,48.42,48.42,48.25,48.25,428000.0,36.4309,36.4309,36.303,36.303,428000.0
2013-07-02 14:10:00,48.26,48.26,48.07,48.09,577700.0,36.3105,36.3105,36.1676,36.1826,577700.0
2013-07-02 14:20:00,48.1,48.1,47.93,47.98,969100.0,36.1902,36.1902,36.0623,36.0999,969100.0
2013-07-02 14:30:00,47.98,48.02,47.88,47.89,830700.0,36.0999,36.13,36.0246,36.0322,830700.0
2013-07-02 14:40:00,47.89,47.95,47.77,47.93,912700.0,36.0322,36.0773,35.9419,36.0623,912700.0
2013-07-02 14:50:00,47.92,48.17,47.92,48.15,585800.0,36.0547,36.2428,36.0547,36.2278,585800.0
2013-07-02 15:00:00,48.16,48.22,48.09,48.16,498500.0,36.2353,36.2804,36.1826,36.2353,498500.0
2013-07-02 15:10:00,48.16,48.2,48.13,48.15,370200.0,36.2353,36.2654,36.2127,36.2278,370200.0
2013-07-02 15:20:00,48.14,48.16,48.0,48.07,711500.0,36.2203,36.2353,36.1149,36.1676,711500.0
2013-07-02 15:30:00,48.06,48.12,47.95,48.12,745400.0,36.1601,36.2052,36.0773,36.2052,745400.0
2013-07-02 15:40:00,48.12,48.12,47.95,48.07,944900.0,36.2052,36.2052,36.0773,36.1676,944900.0
2013-07-02 15:50:00,48.07,48.22,48.06,48.13,1275500.0,36.1676,36.2804,36.1601,36.2127,1275500.0
2013-07-03 09:30:00,47.37,47.58,47.15,47.46,1863600.0,35.6409,35.7989,35.4754,35.7086,1863600.0
2013-07-03 09:40:00,47.46,47.66,47.35,47.55,1066200.0,35.7086,35.8591,35.6259,35.7763,1066200.0
2013-07-03 09:50:00,47.55,47.69,47.54,47.59,469200.0,35.7763,35.8817,35.7688,35.8064,469200.0
2013-07-03 10:00:00,47.59,47.77,47.41,47.59,933600.0,35.8064,35.9419,35.671,35.8064,933600.0
2013-07-03 10:10:00,47.58,47.69,47.48,47.52,765700.0,35.7989,35.8817,35.7237,35.7538,765700.0
2013-07-03 10:20:00,47.52,47.65,47.5,47.54,508800.0,35.7538,35.8516,35.7387,35.7688,508800.0
2013-07-03 10:30:00,47.54,47.61,47.51,47.57,439500.0,35.7688,35.8215,35.7462,35.7914,439500.0
2013-07-03 10:40:00,47.57,47.65,47.52,47.6,401500.0,35.7914,35.8516,35.7538,35.814,401500.0
2013-07-03 10:50:00,47.6,47.61,47.53,47.53,562800.0,35.814,35.8215,35.7613,35.7613,562800.0
2013-07-03 11:00:00,47.53,47.67,47.5,47.59,626700.0,35.7613,35.8666,35.7387,35.8064,626700.0
2013-07-03 11:10:00,47.59,47.76,47.53,47.65,583400.0,35.8064,35.9343,35.7613,35.8516,583400.0
2013-07-03 11:20:00,47.65,47.69,47.63,47.65,297300.0,35.8516,35.8817,35.8365,35.8516,297300.0
2013-07-03 11:30:00,47.65,47.66,47.54,47.58,498500.0,35.8516,35.8591,35.7688,35.7989,498500.0
2013-07-03 11:40:00,47.58,47.6,47.51,47.52,317600.0,35.7989,35.814,35.7462,35.7538,317600.0
2013-07-03 11:50:00,47.53,47.71,47.5,47.69,660400.0,35.7613,35.8967,35.7387,35.8817,660400.0
2013-07-03 12:00:00,47.69,47.75,47.61,47.7,745400.0,35.8817,35.9268,35.8215,35.8892,745400.0
2013-07-03 12:10:00,47.7,47.77,47.65,47.72,636100.0,35.8892,35.9419,35.8516,35.9043,636100.0
2013-07-03 12:20:00,47.73,47.77,47.69,47.73,258200.0,35.9118,35.9419,35.8817,35.9118,258200.0
2013-07-03 12:30:00,47.72,47.74,47.61,47.64,644200.0,35.9043,35.9193,35.8215,35.8441,644200.0
2013-07-03 12:40:00,47.63,47.66,47.59,47.62,485200.0,35.8365,35.8591,35.8064,35.829,485200.0
2013-07-03 12:50:00,47.63,47.69,47.56,47.66,1168100.0,35.8365,35.8817,35.7839,35.8591,1168100.0
2013-07-05 09:30:00,48.25,48.47,48.19,48.2,1879100.0,36.303,36.4685,36.2579,36.2654,1879100.0
2013-07-05 09:40:00,48.21,48.35,48.02,48.23,1424700.0,36.2729,36.3783,36.13,36.288,1424700.0
2013-07-05 09:50:00,48.23,48.28,48.03,48.04,692500.0,36.288,36.3256,36.1375,36.145,692500.0
2013-07-05 10:00:00,48.04,48.11,47.91,48.02,864500.0,36.145,36.1977,36.0472,36.13,864500.0
2013-07-05 10:10:00,48.02,48.03,47.77,47.88,1160000.0,36.13,36.1375,35.9419,36.0246,1160000.0
2013-07-05 10:20:00,47.88,47.94,47.79,47.86,537500.0,36.0246,36.0698,35.9569,36.0096,537500.0
2013-07-05 10:30:00,47.87,47.98,47.82,47.85,576200.0,36.0171,36.0999,35.9795,36.0021,576200.0
2013-07-05 10:40:00,47.85,48.07,47.85,48.06,371700.0,36.0021,36.1676,36.0021,36.1601,371700.0
2013-07-05 10:50:00,48.06,48.14,48.02,48.13,364300.0,36.1601,36.2203,36.13,36.2127,364300.0
2013-07-05 11:00:00,48.13,48.23,48.09,48.15,594200.0,36.2127,36.288,36.1826,36.2278,594200.0
2013-07-05 11:10:00,48.15,48.2,48.09,48.2,328600.0,36.2278,36.2654,36.1826,36.2654,328600.0
2013-07-05 11:20:00,48.2,48.27,48.18,48.19,397800.0,36.2654,36.3181,36.2504,36.2579,397800.0
2013-07-05 11:30:00,48.19,48.21,48.05,48.13,360900.0,36.2579,36.2729,36.1525,36.2127,360900.0
2013-07-05 11:40:00,48.12,48.12,48.03,48.11,340200.0,36.2052,36.2052,36.1375,36.1977,340200.0
2013-07-05 11:50:00,48.11,48.29,48.1,48.27,320600.0,36.1977,36.3331,36.1902,36.3181,320600.0
2013-07-05 12:00:00,48.27,48.33,48.24,48.28,448900.0,36.3181,36.3632,36.2955,36.3256,448900.0
2013-07-05 12:10:00,48.29,48.35,48.27,48.31,279200.0,36.3331,36.3783,36.3181,36.3482,279200.0
2013-07-05 12:20:00,48.31,48.34,48.18,48.19,319700.0,36.3482,36.3707,36.2504,36.2579,319700.0
2013-07-05 12:30:00,48.19,48.26,48.11,48.11,439200.0,36.2579,36.3105,36.1977,36.1977,439200.0
2013-07-05 12:40:00,48.12,48.23,48.09,48.23,265000.0,36.2052,36.288,36.1826,36.288,265000.0
2013-07-05 12:50:00,48.23,48.3,48.19,48.23,305800.0,36.288,36.3406,36.2579,36.288,305800.0
2013-07-05 13:00:00,48.23,48.24,48.09,48.18,392700.0,36.288,36.2955,36.1826,36.2504,392700.0
2013-07-05 13:10:00,48.18,48.27,48.15,48.17,301400.0,36.2504,36.3181,36.2278,36.2428,301400.0
2013-07-05 13:20:00,48.17,48.17,48.1,48.11,220100.0,36.2428,36.2428,36.1902,36.1977,220100.0
2013-07-05 13:30:00,48.11,48.15,48.08,48.12,247200.0,36.1977,36.2278,36.1751,36.2052,247200.0
2013-07-05 13:40:00,48.12,48.15,48.1,48.1,127400.0,36.2052,36.2278,36.1902,36.1902,127400.0
2013-07-05 13:50:00,48.11,48.14,48.07,48.13,201700.0,36.1977,36.2203,36.1676,36.2127,201700.0
2013-07-05 14:00:00,48.13,48.27,48.13,48.26,362500.0,36.2127,36.3181,36.2127,36.3105,362500.0
2013-07-05 14:10:00,48.28,48.3,48.21,48.25,313400.0,36.3256,36.3406,36.2729,36.303,313400.0
2013-07-05 14:20:00,48.26,48.32,48.25,48.3,445400.0,36.3105,36.3557,36.303,36.3406,445400.0
2013-07-05 14:30:00,48.3,48.35,48.27,48.32,296000.0,36.3406,36.3783,36.3181,36.3557,296000.0
2013-07-05 14:40:00,48.33,48.34,48.25,48.3,327000.0,36.3632,36.3707,36.303,36.3406,327000.0
2013-07-05 14:50:00,48.3,48.37,48.29,48.37,328700.0,36.3406,36.3933,36.3331,36.3933,328700.0
2013-07-05 15:00:00,48.38,48.38,48.26,48.27,268100.0,36.4008,36.4008,36.3105,36.3181,268100.0
2013-07-05 15:10:00,48.28,48.34,48.26,48.29,251900.0,36.3256,36.3707,36.3105,36.3331,251900.0
2013-07-05 15:20:00,48.28,48.28,48.17,48.27,449900.0,36.3256,36.3256,36.2428,36.3181,449900.0
2013-07-05 15:30:00,48.27,48.35,48.23,48.34,472700.0,36.3181,36.3783,36.288,36.3707,472700.0
2013-07-05 15:40:00,48.33,48.39,48.3,48.32,592900.0,36.3632,36.4084,36.3406,36.3557,592900.0
2013-07-05 15:50:00,48.33,48.58,48.33,48.56,1346100.0,36.3632,36.5513,36.3632,36.5363,1346100.0
2013-07-08 09:30:00,48.95,49.1,48.88,48.89,1453300.0,36.8297,36.9426,36.777,36.7846,1453300.0
2013-07-08 09:40:00,48.9,49.15,48.89,49.15,770100.0,36.7921,36.9802,36.7846,36.9802,770100.0
2013-07-08 09:50:00,49.14,49.25,49.04,49.17,1039700.0,36.9726,37.0554,36.8974,36.9952,1039700.0
2013-07-08 10:00:00,49.16,49.37,49.14,49.29,1027700.0,36.9877,37.1457,36.9726,37.0855,1027700.0
2013-07-08 10:10:00,49.28,49.37,49.2,49.27,680300.0,37.078,37.1457,37.0178,37.0705,680300.0
2013-07-08 10:20:00,49.26,49.3,49.16,49.2,538900.0,37.0629,37.093,36.9877,37.0178,538900.0
2013-07-08 10:30:00,49.2,49.24,49.1,49.21,539800.0,37.0178,37.0479,36.9426,37.0253,539800.0
2013-07-08 10:40:00,49.2,49.21,49.1,49.13,511700.0,37.0178,37.0253,36.9426,36.9651,511700.0
2013-07-08 10:50:00,49.12,49.14,49.04,49.13,398400.0,36.9576,36.9726,36.8974,36.9651,398400.0
2013-07-08 11:00:00,49.13,49.15,49.09,49.14,290300.0,36.9651,36.9802,36.935,36.9726,290300.0
2013-07-08 11:10:00,49.14,49.2,49.05,49.08,449500.0,36.9726,37.0178,36.9049,36.9275,449500.0
2013-07-08 11:20:00,49.07,49.09,48.93,49.09,611900.0,36.92,36.935,36.8146,36.935,611900.0
2013-07-08 11:30:00,49.08,49.12,49.01,49.06,305100.0,36.9275,36.9576,36.8748,36.9125,305100.0
2013-07-08 11:40:00,49.05,49.11,49.03,49.11,222800.0,36.9049,36.9501,36.8899,36.9501,222800.0
2013-07-08 11:50:00,49.11,49.12,49.01,49.09,366200.0,36.9501,36.9576,36.8748,36.935,366200.0
2013-07-08 12:00:00,49.09,49.09,48.88,48.94,471700.0,36.935,36.935,36.777,36.8222,471700.0
2013-07-08 12:10:00,48.94,48.95,48.8,48.9,607900.0,36.8222,36.8297,36.7168,36.7921,607900.0
2013-07-08 12:20:00,48.9,48.94,48.84,48.89,468000.0,36.7921,36.8222,36.7469,36.7846,468000.0
2013-07-08 12:30:00,48.88,48.98,48.87,48.95,382500.0,36.777,36.8523,36.7695,36.8297,382500.0
2013-07-08 12:40:00,48.95,49.05,48.95,49.04,282500.0,36.8297,36.9049,36.8297,36.8974,282500.0
2013-07-08 12:50:00,49.04,49.13,49.01,49.1,344000.0,36.8974,36.9651,36.8748,36.9426,344000.0
2013-07-08 13:00:00,49.1,49.22,49.09,49.19,313500.0,36.9426,37.0328,36.935,37.0103,313500.0
2013-07-08 13:10:00,49.19,49.21,48.95,49.03,649300.0,37.0103,37.0253,36.8297,36.8899,649300.0
2013-07-08 13:20:00,49.05,49.12,48.99,49.09,326300.0,36.9049,36.9576,36.8598,36.935,326300.0
2013-07-08 13:30:00,49.08,49.23,49.06,49.23,568000.0,36.9275,37.0404,36.9125,37.0404,568000.0
2013-07-08 13:40:00,49.22,49.3,49.2,49.27,469800.0,37.0328,37.093,37.0178,37.0705,469800.0
2013-07-08 13:50:00,49.27,49.36,49.22,49.36,580900.0,37.0705,37.1382,37.0328,37.1382,580900.0
2013-07-08 14:00:00,49.36,49.59,49.34,49.58,1514500.0,37.1382,37.3112,37.1231,37.3037,1514500.0
2013-07-08 14:10:00,49.58,49.64,49.53,49.64,806600.0,37.3037,37.3488,37.2661,37.3488,806600.0
2013-07-08 14:20:00,49.63,49.76,49.57,49.63,800200.0,37.3413,37.4391,37.2962,37.3413,800200.0
2013-07-08 14:30:00,49.63,49.69,49.61,49.69,405000.0,37.3413,37.3865,37.3263,37.3865,405000.0
2013-07-08 14:40:00,49.69,49.77,49.62,49.65,532900.0,37.3865,37.4467,37.3338,37.3564,532900.0
2013-07-08 14:50:00,49.65,49.71,49.52,49.54,615700.0,37.3564,37.4015,37.2586,37.2736,615700.0
2013-07-08 15:00:00,49.53,49.6,49.47,49.48,573800.0,37.2661,37.3188,37.2209,37.2285,573800.0
2013-07-08 15:10:00,49.48,49.49,49.38,49.45,591000.0,37.2285,37.236,37.1532,37.2059,591000.0
2013-07-08 15:20:00,49.46,49.49,49.38,49.41,424400.0,37.2134,37.236,37.1532,37.1758,424400.0
2013-07-08 15:30:00,49.42,49.55,49.38,49.46,660500.0,37.1833,37.2811,37.1532,37.2134,660500.0
2013-07-08 15:40:00,49.46,49.5,49.4,49.43,687900.0,37.2134,37.2435,37.1683,37.1908,687900.0
2013-07-08 15:50:00,49.43,49.55,49.42,49.51,1841800.0,37.1908,37.2811,37.1833,37.251,1841800.0
2013-07-09 09:30:00,50.0,50.09,49.76,49.8,1835500.0,37.6197,37.6874,37.4391,37.4692,1835500.0
2013-07-09 09:40:00,49.8,50.0,49.77,49.99,1026700.0,37.4692,37.6197,37.4467,37.6122,1026700.0
2013-07-09 09:50:00,49.99,50.09,49.85,49.89,1224500.0,37.6122,37.6874,37.5068,37.5369,1224500.0
2013-07-09 10:00:00,49.89,49.93,49.4,49.59,2882200.0,37.5369,37.567,37.1683,37.3112,2882200.0
2013-07-09 10:10:00,49.59,49.71,49.54,49.54,959900.0,37.3112,37.4015,37.2736,37.2736,959900.0
2013-07-09 10:20:00,49.54,49.72,49.47,49.49,667200.0,37.2736,37.409,37.2209,37.236,667200.0
2013-07-09 10:30:00,49.49,49.72,49.43,49.72,768900.0,37.236,37.409,37.1908,37.409,768900.0
2013-07-09 10:40:00,49.72,49.89,49.62,49.77,864400.0,37.409,37.5369,37.3338,37.4467,864400.0
2013-07-09 10:50:00,49.77,49.85,49.67,49.84,701700.0,37.4467,37.5068,37.3714,37.4993,701700.0
2013-07-09 11:00:00,49.83,49.86,49.8,49.84,396800.0,37.4918,37.5144,37.4692,37.4993,396800.0
2013-07-09 11:10:00,49.83,49.97,49.79,49.89,604500.0,37.4918,37.5971,37.4617,37.5369,604500.0
2013-07-09 11:20:00,49.9,49.93,49.83,49.93,356900.0,37.5445,37.567,37.4918,37.567,356900.0
2013-07-09 11:30:00,49.93,50.15,49.91,50.11,905700.0,37.567,37.7326,37.552,37.7025,905700.0
2013-07-09 11:40:00,50.11,50.2,50.08,50.14,612400.0,37.7025,37.7702,37.6799,37.725,612400.0
2013-07-09 11:50:00,50.14,50.16,50.05,50.12,373900.0,37.725,37.7401,37.6573,37.71,373900.0
2013-07-09 12:00:00,50.11,50.14,50.04,50.04,268700.0,37.7025,37.725,37.6498,37.6498,268700.0
2013-07-09 12:10:00,50.05,50.2,50.04,50.19,502400.0,37.6573,37.7702,37.6498,37.7627,502400.0
2013-07-09 12:20:00,50.19,50.25,50.16,50.2,412800.0,37.7627,37.8078,37.7401,37.7702,412800.0
2013-07-09 12:30:00,50.19,50.21,50.14,50.21,251700.0,37.7627,37.7777,37.725,37.7777,251700.0
2013-07-09 12:40:00,50.21,50.23,50.17,50.2,262600.0,37.7777,37.7928,37.7476,37.7702,262600.0
2013-07-09 12:50:00,50.2,50.22,50.15,50.21,499900.0,37.7702,37.7852,37.7326,37.7777,499900.0
2013-07-09 13:00:00,50.21,50.25,50.17,50.23,336400.0,37.7777,37.8078,37.7476,37.7928,336400.0
2013-07-09 13:10:00,50.23,50.25,50.16,50.17,355200.0,37.7928,37.8078,37.7401,37.7476,355200.0
2013-07-09 13:20:00,50.17,50.18,50.1,50.12,205900.0,37.7476,37.7551,37.6949,37.71,205900.0
2013-07-09 13:30:00,50.11,50.12,49.98,50.02,600200.0,37.7025,37.71,37.6047,37.6348,600200.0
2013-07-09 13:40:00,50.03,50.13,49.99,50.08,264700.0,37.6423,37.7175,37.6122,37.6799,264700.0
2013-07-09 13:50:00,50.08,50.14,50.08,50.11,183800.0,37.6799,37.725,37.6799,37.7025,183800.0
2013-07-09 14:00:00,50.11,50.22,50.09,50.21,256300.0,37.7025,37.7852,37.6874,37.7777,256300.0
2013-07-09 14:10:00,50.21,50.24,50.17,50.18,326100.0,37.7777,37.8003,37.7476,37.7551,326100.0
2013-07-09 14:20:00,50.18,50.2,50.15,50.15,244900.0,37.7551,37.7702,37.7326,37.7326,244900.0
2013-07-09 14:30:00,50.15,50.16,50.01,50.07,293200.0,37.7326,37.7401,37.6272,37.6724,293200.0
2013-07-09 14:40:00,50.06,50.11,50.03,50.05,207500.0,37.6649,37.7025,37.6423,37.6573,207500.0
2013-07-09 14:50:00,50.04,50.04,49.98,49.99,327400.0,37.6498,37.6498,37.6047,37.6122,327400.0
2013-07-09 15:00:00,50.0,50.05,49.95,50.03,283400.0,37.6197,37.6573,37.5821,37.6423,283400.0
2013-07-09 15:10:00,50.03,50.14,50.03,50.12,305500.0,37.6423,37.725,37.6423,37.71,305500.0
2013-07-09 15:20:00,50.12,50.16,50.04,50.13,401000.0,37.71,37.7401,37.6498,37.7175,401000.0
2013-07-09 15:30:00,50.12,50.19,50.03,50.16,609800.0,37.71,37.7627,37.6423,37.7401,609800.0
2013-07-09 15:40:00,50.18,50.23,50.1,50.16,800300.0,37.7551,37.7928,37.6949,37.7401,800300.0
2013-07-09 15:50:00,50.16,50.25,50.1,50.21,1477300.0,37.7401,37.8078,37.6949,37.7777,1477300.0
2013-07-10 09:30:00,49.91,50.08,49.74,49.86,1296300.0,37.552,37.6799,37.4241,37.5144,1296300.0
2013-07-10 09:40:00,49.85,50.15,49.84,50.11,822500.0,37.5068,37.7326,37.4993,37.7025,822500.0
2013-07-10 09:50:00,50.11,50.24,50.11,50.13,606400.0,37.7025,37.8003,37.7025,37.7175,606400.0
2013-07-10 10:00:00,50.13,50.18,49.97,49.99,617600.0,37.7175,37.7551,37.5971,37.6122,617600.0
2013-07-10 10:10:00,50.0,50.01,49.78,49.82,697800.0,37.6197,37.6272,37.4542,37.4843,697800.0
2013-07-10 10:20:00,49.81,49.83,49.67,49.69,834700.0,37.4768,37.4918,37.3714,37.3865,834700.0
2013-07-10 10:30:00,49.7,49.78,49.68,49.72,632400.0,37.394,37.4542,37.3789,37.409,632400.0
2013-07-10 10:40:00,49.72,49.78,49.67,49.73,358900.0,37.409,37.4542,37.3714,37.4166,358900.0
2013-07-10 10:50:00,49.73,49.79,49.72,49.72,262400.0,37.4166,37.4617,37.409,37.409,262400.0
2013-07-10 11:00:00,49.72,49.76,49.59,49.59,462700.0,37.409,37.4391,37.3112,37.3112,462700.0
2013-07-10 11:10:00,49.6,49.7,49.59,49.64,348700.0,37.3188,37.394,37.3112,37.3488,348700.0
2013-07-10 11:20:00,49.64,49.64,49.57,49.59,264900.0,37.3488,37.3488,37.2962,37.3112,264900.0
2013-07-10 11:30:00,49.59,49.73,49.59,49.72,368300.0,37.3112,37.4166,37.3112,37.409,368300.0
2013-07-10 11:40:00,49.72,49.85,49.7,49.74,617400.0,37.409,37.5068,37.394,37.4241,617400.0
2013-07-10 11:50:00,49.74,49.75,49.66,49.67,242800.0,37.4241,37.4316,37.3639,37.3714,242800.0
2013-07-10 12:00:00,49.66,49.72,49.62,49.63,400300.0,37.3639,37.409,37.3338,37.3413,400300.0
2013-07-10 12:10:00,49.63,49.73,49.61,49.66,277900.0,37.3413,37.4166,37.3263,37.3639,277900.0
2013-07-10 12:20:00,49.67,49.69,49.61,49.62,264000.0,37.3714,37.3865,37.3263,37.3338,264000.0
2013-07-10 12:30:00,49.62,49.67,49.6,49.65,219500.0,37.3338,37.3714,37.3188,37.3564,219500.0
2013-07-10 12:40:00,49.65,49.71,49.62,49.71,227000.0,37.3564,37.4015,37.3338,37.4015,227000.0
2013-07-10 12:50:00,49.72,49.73,49.65,49.73,289700.0,37.409,37.4166,37.3564,37.4166,289700.0
2013-07-10 13:00:00,49.73,49.73,49.65,49.66,259200.0,37.4166,37.4166,37.3564,37.3639,259200.0
2013-07-10 13:10:00,49.66,49.7,49.63,49.69,229100.0,37.3639,37.394,37.3413,37.3865,229100.0
2013-07-10 13:20:00,49.69,49.74,49.65,49.68,240900.0,37.3865,37.4241,37.3564,37.3789,240900.0
2013-07-10 13:30:00,49.68,49.7,49.64,49.67,158000.0,37.3789,37.394,37.3488,37.3714,158000.0
2013-07-10 13:40:00,49.67,49.71,49.66,49.69,232000.0,37.3714,37.4015,37.3639,37.3865,232000.0
2013-07-10 13:50:00,49.68,49.73,49.66,49.66,179800.0,37.3789,37.4166,37.3639,37.3639,179800.0
2013-07-10 14:00:00,49.66,50.0,49.61,49.82,1467200.0,37.3639,37.6197,37.3263,37.4843,1467200.0
2013-07-10 14:10:00,49.82,49.96,49.76,49.93,711100.0,37.4843,37.5896,37.4391,37.567,711100.0
2013-07-10 14:20:00,49.93,49.98,49.74,49.78,764900.0,37.567,37.6047,37.4241,37.4542,764900.0
2013-07-10 14:30:00,49.78,49.83,49.62,49.65,545800.0,37.4542,37.4918,37.3338,37.3564,545800.0
2013-07-10 14:40:00,49.66,49.74,49.57,49.62,813800.0,37.3639,37.4241,37.2962,37.3338,813800.0
2013-07-10 14:50:00,49.62,49.7,49.56,49.65,629800.0,37.3338,37.394,37.2887,37.3564,629800.0
2013-07-10 15:00:00,49.65,49.71,49.56,49.6,429200.0,37.3564,37.4015,37.2887,37.3188,429200.0
2013-07-10 15:10:00,49.59,49.64,49.52,49.59,582800.0,37.3112,37.3488,37.2586,37.3112,582800.0
2013-07-10 15:20:00,49.59,49.74,49.57,49.66,646200.0,37.3112,37.4241,37.2962,37.3639,646200.0
2013-07-10 15:30:00,49.66,49.7,49.59,49.61,575000.0,37.3639,37.394,37.3112,37.3263,575000.0
2013-07-10 15:40:00,49.62,49.7,49.61,49.65,845500.0,37.3338,37.394,37.3263,37.3564,845500.0
2013-07-10 15:50:00,49.65,49.65,49.57,49.63,1381600.0,37.3564,37.3564,37.2962,37.3413,1381600.0
2013-07-11 09:30:00,50.62,50.64,50.15,50.22,2422500.0,38.0862,38.1012,37.7326,37.7852,2422500.0
2013-07-11 09:40:00,50.23,50.3,49.79,49.85,1753700.0,37.7928,37.8454,37.4617,37.5068,1753700.0
2013-07-11 09:50:00,49.86,49.99,49.75,49.77,1379900.0,37.5144,37.6122,37.4316,37.4467,1379900.0
2013-07-11 10:00:00,49.77,49.82,49.63,49.63,1013800.0,37.4467,37.4843,37.3413,37.3413,1013800.0
2013-07-11 10:10:00,49.63,49.92,49.61,49.86,1245200.0,37.3413,37.5595,37.3263,37.5144,1245200.0
2013-07-11 10:20:00,49.85,49.88,49.55,49.71,1093000.0,37.5068,37.5294,37.2811,37.4015,1093000.0
2013-07-11 10:30:00,49.71,49.73,49.64,49.71,770400.0,37.4015,37.4166,37.3488,37.4015,770400.0
2013-07-11 10:40:00,49.72,49.8,49.68,49.77,694500.0,37.409,37.4692,37.3789,37.4467,694500.0
2013-07-11 10:50:00,49.77,49.92,49.76,49.87,657000.0,37.4467,37.5595,37.4391,37.5219,657000.0
2013-07-11 11:00:00,49.88,49.99,49.86,49.94,620800.0,37.5294,37.6122,37.5144,37.5746,620800.0
2013-07-11 11:10:00,49.95,50.0,49.91,49.93,385500.0,37.5821,37.6197,37.552,37.567,385500.0
2013-07-11 11:20:00,49.93,50.1,49.93,50.09,656100.0,37.567,37.6949,37.567,37.6874,656100.0
2013-07-11 11:30:00,50.08,50.09,49.95,49.96,420400.0,37.6799,37.6874,37.5821,37.5896,420400.0
2013-07-11 11:40:00,49.95,50.02,49.9,50.01,442500.0,37.5821,37.6348,37.5445,37.6272,442500.0
2013-07-11 11:50:00,50.01,50.09,50.0,50.06,400700.0,37.6272,37.6874,37.6197,37.6649,400700.0
2013-07-11 12:00:00,50.06,50.07,49.9,49.9,346000.0,37.6649,37.6724,37.5445,37.5445,346000.0
2013-07-11 12:10:00,49.9,49.97,49.84,49.97,442900.0,37.5445,37.5971,37.4993,37.5971,442900.0
2013-07-11 12:20:00,49.97,50.01,49.92,49.98,290000.0,37.5971,37.6272,37.5595,37.6047,290000.0
2013-07-11 12:30:00,49.97,49.97,49.87,49.87,278600.0,37.5971,37.5971,37.5219,37.5219,278600.0
2013-07-11 12:40:00,49.88,49.96,49.87,49.88,343200.0,37.5294,37.5896,37.5219,37.5294,343200.0
2013-07-11 12:50:00,49.89,49.96,49.87,49.91,192300.0,37.5369,37.5896,37.5219,37.552,192300.0
2013-07-11 13:00:00,49.91,49.93,49.87,49.89,231200.0,37.552,37.567,37.5219,37.5369,231200.0
2013-07-11 13:10:00,49.89,49.91,49.86,49.89,251000.0,37.5369,37.552,37.5144,37.5369,251000.0
2013-07-11 13:20:00,49.89,49.9,49.85,49.9,183400.0,37.5369,37.5445,37.5068,37.5445,183400.0
2013-07-11 13:30:00,49.89,49.91,49.86,49.9,176100.0,37.5369,37.552,37.5144,37.5445,176100.0
2013-07-11 13:40:00,49.89,49.92,49.83,49.89,272200.0,37.5369,37.5595,37.4918,37.5369,272200.0
2013-07-11 13:50:00,49.89,49.94,49.87,49.94,240100.0,37.5369,37.5746,37.5219,37.5746,240100.0
2013-07-11 14:00:00,49.93,49.97,49.87,49.87,403200.0,37.567,37.5971,37.5219,37.5219,403200.0
2013-07-11 14:10:00,49.87,49.99,49.85,49.95,449700.0,37.5219,37.6122,37.5068,37.5821,449700.0
2013-07-11 14:20:00,49.94,50.06,49.94,50.04,441600.0,37.5746,37.6649,37.5746,37.6498,441600.0
2013-07-11 14:30:00,50.05,50.14,50.05,50.07,485100.0,37.6573,37.725,37.6573,37.6724,485100.0
2013-07-11 14:40:00,50.07,50.17,50.06,50.16,350800.0,37.6724,37.7476,37.6649,37.7401,350800.0
2013-07-11 14:50:00,50.16,50.19,50.05,50.1,484600.0,37.7401,37.7627,37.6573,37.6949,484600.0
2013-07-11 15:00:00,50.11,50.17,50.05,50.11,386600.0,37.7025,37.7476,37.6573,37.7025,386600.0
2013-07-11 15:10:00,50.1,50.16,50.05,50.14,544700.0,37.6949,37.7401,37.6573,37.725,544700.0
2013-07-11 15:20:00,50.14,50.2,50.13,50.15,588800.0,37.725,37.7702,37.7175,37.7326,588800.0
2013-07-11 15:30:00,50.14,50.16,50.08,50.13,813700.0,37.725,37.7401,37.6799,37.7175,813700.0
2013-07-11 15:40:00,50.13,50.25,50.12,50.22,1473000.0,37.7175,37.8078,37.71,37.7852,1473000.0
2013-07-11 15:50:00,50.22,50.22,50.01,50.05,2978100.0,37.7852,37.7852,37.6272,37.6573,2978100.0
2013-07-12 09:30:00,50.15,50.3,49.93,50.04,1404900.0,37.7326,37.8454,37.567,37.6498,1404900.0
2013-07-12 09:40:00,50.03,50.39,50.03,50.38,1021700.0,37.6423,37.9131,37.6423,37.9056,1021700.0
2013-07-12 09:50:00,50.38,50.58,50.34,50.5,1381500.0,37.9056,38.0561,37.8755,37.9959,1381500.0
2013-07-12 10:00:00,50.49,50.51,50.36,50.44,753600.0,37.9884,38.0034,37.8906,37.9508,753600.0
2013-07-12 10:10:00,50.46,50.58,50.35,50.54,889400.0,37.9658,38.0561,37.883,38.026,889400.0
2013-07-12 10:20:00,50.53,50.57,50.5,50.55,366700.0,38.0185,38.0486,37.9959,38.0335,366700.0
2013-07-12 10:30:00,50.57,50.58,50.46,50.54,549900.0,38.0486,38.0561,37.9658,38.026,549900.0
2013-07-12 10:40:00,50.54,50.57,50.5,50.53,363000.0,38.026,38.0486,37.9959,38.0185,363000.0
2013-07-12 10:50:00,50.53,50.55,50.47,50.49,342800.0,38.0185,38.0335,37.9733,37.9884,342800.0
2013-07-12 11:00:00,50.49,50.55,50.44,50.53,407400.0,37.9884,38.0335,37.9508,38.0185,407400.0
2013-07-12 11:10:00,50.53,50.56,50.49,50.53,301300.0,38.0185,38.041,37.9884,38.0185,301300.0
2013-07-12 11:20:00,50.53,50.75,50.52,50.67,924400.0,38.0185,38.184,38.011,38.1238,924400.0
2013-07-12 11:30:00,50.68,50.68,50.58,50.63,512900.0,38.1313,38.1313,38.0561,38.0937,512900.0
2013-07-12 11:40:00,50.63,50.68,50.59,50.62,597300.0,38.0937,38.1313,38.0636,38.0862,597300.0
2013-07-12 11:50:00,50.62,50.63,50.43,50.47,633700.0,38.0862,38.0937,37.9432,37.9733,633700.0
2013-07-12 12:00:00,50.46,50.5,50.4,50.49,409200.0,37.9658,37.9959,37.9207,37.9884,409200.0
2013-07-12 12:10:00,50.5,50.53,50.44,50.5,268000.0,37.9959,38.0185,37.9508,37.9959,268000.0
2013-07-12 12:20:00,50.51,50.56,50.49,50.54,325300.0,38.0034,38.041,37.9884,38.026,325300.0
2013-07-12 12:30:00,50.54,50.57,50.5,50.57,244200.0,38.026,38.0486,37.9959,38.0486,244200.0
2013-07-12 12:40:00,50.57,50.62,50.55,50.6,255600.0,38.0486,38.0862,38.0335,38.0711,255600.0
2013-07-12 12:50:00,50.6,50.62,50.57,50.61,248800.0,38.0711,38.0862,38.0486,38.0787,248800.0
2013-07-12 13:00:00,50.61,50.7,50.59,50.66,687900.0,38.0787,38.1464,38.0636,38.1163,687900.0
2013-07-12 13:10:00,50.66,50.68,50.56,50.6,287700.0,38.1163,38.1313,38.041,38.0711,287700.0
2013-07-12 13:20:00,50.6,50.68,50.57,50.66,303700.0,38.0711,38.1313,38.0486,38.1163,303700.0
2013-07-12 13:30:00,50.67,50.78,50.66,50.72,657300.0,38.1238,38.2066,38.1163,38.1614,657300.0
2013-07-12 13:40:00,50.71,50.83,50.71,50.83,438800.0,38.1539,38.2442,38.1539,38.2442,438800.0
2013-07-12 13:50:00,50.83,50.83,50.72,50.81,389500.0,38.2442,38.2442,38.1614,38.2291,389500.0
2013-07-12 14:00:00,50.8,50.84,50.71,50.72,656900.0,38.2216,38.2517,38.1539,38.1614,656900.0
2013-07-12 14:10:00,50.71,50.77,50.66,50.76,464500.0,38.1539,38.1991,38.1163,38.1915,464500.0
2013-07-12 14:20:00,50.77,50.77,50.67,50.72,765500.0,38.1991,38.1991,38.1238,38.1614,765500.0
2013-07-12 14:30:00,50.72,50.72,50.56,50.56,490700.0,38.1614,38.1614,38.041,38.041,490700.0
2013-07-12 14:40:00,50.57,50.64,50.53,50.61,401400.0,38.0486,38.1012,38.0185,38.0787,401400.0
2013-07-12 14:50:00,50.6,50.61,50.46,50.47,396400.0,38.0711,38.0787,37.9658,37.9733,396400.0
2013-07-12 15:00:00,50.47,50.47,50.35,50.41,457700.0,37.9733,37.9733,37.883,37.9282,457700.0
2013-07-12 15:10:00,50.41,50.46,50.29,50.45,720000.0,37.9282,37.9658,37.8379,37.9583,720000.0
2013-07-12 15:20:00,50.46,50.59,50.45,50.54,631800.0,37.9658,38.0636,37.9583,38.026,631800.0
2013-07-12 15:30:00,50.54,50.67,50.51,50.66,780600.0,38.026,38.1238,38.0034,38.1163,780600.0
2013-07-12 15:40:00,50.67,50.73,50.65,50.73,1490400.0,38.1238,38.169,38.1088,38.169,1490400.0
2013-07-12 15:50:00,50.73,50.8,50.63,50.74,2548800.0,38.169,38.2216,38.0937,38.1765,2548800.0
2013-07-15 09:30:00,52.06,52.16,51.79,51.91,5508900.0,39.1696,39.2449,38.9665,39.0568,5508900.0
2013-07-15 09:40:00,51.91,51.95,51.62,51.78,3495800.0,39.0568,39.0869,38.8386,38.959,3495800.0
2013-07-15 09:50:00,51.78,51.8,51.57,51.73,2034800.0,38.959,38.974,38.801,38.9214,2034800.0
2013-07-15 10:00:00,51.72,51.8,51.6,51.6,1657200.0,38.9138,38.974,38.8235,38.8235,1657200.0
2013-07-15 10:10:00,51.6,51.62,51.42,51.46,1969200.0,38.8235,38.8386,38.6881,38.7182,1969200.0
2013-07-15 10:20:00,51.46,51.48,51.27,51.38,1591900.0,38.7182,38.7333,38.5752,38.658,1591900.0
2013-07-15 10:30:00,51.38,51.43,51.08,51.17,2410900.0,38.658,38.6956,38.4323,38.5,2410900.0
2013-07-15 10:40:00,51.18,51.37,51.01,51.36,2018000.0,38.5075,38.6505,38.3796,38.643,2018000.0
2013-07-15 10:50:00,51.35,51.54,51.31,51.48,1442500.0,38.6354,38.7784,38.6053,38.7333,1442500.0
2013-07-15 11:00:00,51.48,51.5,51.36,51.4,740000.0,38.7333,38.7483,38.643,38.6731,740000.0
2013-07-15 11:10:00,51.4,51.4,51.24,51.26,461500.0,38.6731,38.6731,38.5527,38.5677,461500.0
2013-07-15 11:20:00,51.25,51.3,51.11,51.15,1311100.0,38.5602,38.5978,38.4549,38.485,1311100.0
2013-07-15 11:30:00,51.14,51.24,51.11,51.23,1015700.0,38.4774,38.5527,38.4549,38.5452,1015700.0
2013-07-15 11:40:00,51.23,51.28,51.16,51.23,583500.0,38.5452,38.5828,38.4925,38.5452,583500.0
2013-07-15 11:50:00,51.23,51.45,51.22,51.43,949000.0,38.5452,38.7107,38.5376,38.6956,949000.0
2013-07-15 12:00:00,51.42,51.69,51.4,51.48,971200.0,38.6881,38.8913,38.6731,38.7333,971200.0
2013-07-15 12:10:00,51.47,51.59,51.45,51.54,954600.0,38.7257,38.816,38.7107,38.7784,954600.0
2013-07-15 12:20:00,51.54,51.75,51.52,51.73,2240100.0,38.7784,38.9364,38.7633,38.9214,2240100.0
2013-07-15 12:30:00,51.72,51.89,51.69,51.81,1798500.0,38.9138,39.0417,38.8913,38.9815,1798500.0
2013-07-15 12:40:00,51.81,52.05,51.8,52.01,1859800.0,38.9815,39.1621,38.974,39.132,1859800.0
2013-07-15 12:50:00,52.0,52.01,51.84,51.91,1086500.0,39.1245,39.132,39.0041,39.0568,1086500.0
2013-07-15 13:00:00,51.91,51.93,51.83,51.92,715500.0,39.0568,39.0718,38.9966,39.0643,715500.0
2013-07-15 13:10:00,51.91,51.93,51.82,51.82,397600.0,39.0568,39.0718,38.9891,38.9891,397600.0
2013-07-15 13:20:00,51.83,51.84,51.71,51.72,846000.0,38.9966,39.0041,38.9063,38.9138,846000.0
2013-07-15 13:30:00,51.73,51.81,51.7,51.8,573300.0,38.9214,38.9815,38.8988,38.974,573300.0
2013-07-15 13:40:00,51.8,51.92,51.8,51.83,503200.0,38.974,39.0643,38.974,38.9966,503200.0
2013-07-15 13:50:00,51.83,51.93,51.81,51.89,511000.0,38.9966,39.0718,38.9815,39.0417,511000.0
2013-07-15 14:00:00,51.89,51.93,51.83,51.84,479500.0,39.0417,39.0718,38.9966,39.0041,479500.0
2013-07-15 14:10:00,51.84,51.92,51.84,51.86,785500.0,39.0041,39.0643,39.0041,39.0192,785500.0
2013-07-15 14:20:00,51.86,51.88,51.83,51.84,613000.0,39.0192,39.0342,38.9966,39.0041,613000.0
2013-07-15 14:30:00,51.83,51.85,51.75,51.83,764400.0,38.9966,39.0116,38.9364,38.9966,764400.0
2013-07-15 14:40:00,51.83,51.96,51.81,51.95,862200.0,38.9966,39.0944,38.9815,39.0869,862200.0
2013-07-15 14:50:00,51.95,51.96,51.87,51.92,563800.0,39.0869,39.0944,39.0267,39.0643,563800.0
2013-07-15 15:00:00,51.92,51.95,51.84,51.88,646400.0,39.0643,39.0869,39.0041,39.0342,646400.0
2013-07-15 15:10:00,51.88,51.94,51.83,51.9,677700.0,39.0342,39.0794,38.9966,39.0493,677700.0
2013-07-15 15:20:00,51.9,51.9,51.84,51.85,491000.0,39.0493,39.0493,39.0041,39.0116,491000.0
2013-07-15 15:30:00,51.86,51.89,51.85,51.86,833100.0,39.0192,39.0417,39.0116,39.0192,833100.0
2013-07-15 15:40:00,51.87,51.87,51.76,51.84,1063100.0,39.0267,39.0267,38.9439,39.0041,1063100.0
2013-07-15 15:50:00,51.84,51.94,51.81,51.82,2149400.0,39.0041,39.0794,38.9815,38.9891,2149400.0
2013-07-16 09:30:00,51.99,52.16,51.83,52.08,2577300.0,39.117,39.2449,38.9966,39.1847,2577300.0
2013-07-16 09:40:00,52.07,52.1,51.89,52.0,1163300.0,39.1772,39.1997,39.0417,39.1245,1163300.0
2013-07-16 09:50:00,51.99,52.12,51.95,51.99,1381400.0,39.117,39.2148,39.0869,39.117,1381400.0
2013-07-16 10:00:00,52.0,52.23,52.0,52.18,1300000.0,39.1245,39.2975,39.1245,39.2599,1300000.0
2013-07-16 10:10:00,52.18,52.29,52.17,52.28,1213400.0,39.2599,39.3427,39.2524,39.3352,1213400.0
2013-07-16 10:20:00,52.28,52.43,52.21,52.35,1796400.0,39.3352,39.448,39.2825,39.3878,1796400.0
2013-07-16 10:30:00,52.35,52.36,52.18,52.23,1267500.0,39.3878,39.3954,39.2599,39.2975,1267500.0
2013-07-16 10:40:00,52.23,52.28,52.19,52.24,760000.0,39.2975,39.3352,39.2675,39.3051,760000.0
2013-07-16 10:50:00,52.24,52.25,52.03,52.04,1345200.0,39.3051,39.3126,39.1471,39.1546,1345200.0
2013-07-16 11:00:00,52.03,52.08,51.85,51.94,1583400.0,39.1471,39.1847,39.0116,39.0794,1583400.0
2013-07-16 11:10:00,51.93,51.99,51.86,51.89,601100.0,39.0718,39.117,39.0192,39.0417,601100.0
2013-07-16 11:20:00,51.9,51.98,51.85,51.86,903200.0,39.0493,39.1094,39.0116,39.0192,903200.0
2013-07-16 11:30:00,51.86,51.88,51.65,51.77,1325900.0,39.0192,39.0342,38.8612,38.9514,1325900.0
2013-07-16 11:40:00,51.77,51.78,51.51,51.55,1582300.0,38.9514,38.959,38.7558,38.7859,1582300.0
2013-07-16 11:50:00,51.55,51.7,51.55,51.67,935200.0,38.7859,38.8988,38.7859,38.8762,935200.0
2013-07-16 12:00:00,51.67,51.78,51.6,51.77,498200.0,38.8762,38.959,38.8235,38.9514,498200.0
2013-07-16 12:10:00,51.77,51.78,51.65,51.7,304600.0,38.9514,38.959,38.8612,38.8988,304600.0
2013-07-16 12:20:00,51.69,51.75,51.64,51.72,280000.0,38.8913,38.9364,38.8536,38.9138,280000.0
2013-07-16 12:30:00,51.72,51.76,51.7,51.7,315300.0,38.9138,38.9439,38.8988,38.8988,315300.0
2013-07-16 12:40:00,51.71,51.74,51.67,51.73,447900.0,38.9063,38.9289,38.8762,38.9214,447900.0
2013-07-16 12:50:00,51.73,51.77,51.7,51.72,284200.0,38.9214,38.9514,38.8988,38.9138,284200.0
2013-07-16 13:00:00,51.71,51.81,51.7,51.76,434700.0,38.9063,38.9815,38.8988,38.9439,434700.0
2013-07-16 13:10:00,51.75,51.77,51.72,51.75,474600.0,38.9364,38.9514,38.9138,38.9364,474600.0
2013-07-16 13:20:00,51.75,51.75,51.64,51.65,292800.0,38.9364,38.9364,38.8536,38.8612,292800.0
2013-07-16 13:30:00,51.65,51.7,51.58,51.7,479700.0,38.8612,38.8988,38.8085,38.8988,479700.0
2013-07-16 13:40:00,51.7,51.76,51.66,51.66,409600.0,38.8988,38.9439,38.8687,38.8687,409600.0
2013-07-16 13:50:00,51.66,51.71,51.66,51.69,197900.0,38.8687,38.9063,38.8687,38.8913,197900.0
2013-07-16 14:00:00,51.69,51.78,51.68,51.77,425200.0,38.8913,38.959,38.8837,38.9514,425200.0
2013-07-16 14:10:00,51.78,51.87,51.75,51.86,542200.0,38.959,39.0267,38.9364,39.0192,542200.0
2013-07-16 14:20:00,51.87,51.9,51.83,51.84,297100.0,39.0267,39.0493,38.9966,39.0041,297100.0
2013-07-16 14:30:00,51.84,51.89,51.78,51.85,370900.0,39.0041,39.0417,38.959,39.0116,370900.0
2013-07-16 14:40:00,51.85,51.9,51.81,51.87,393000.0,39.0116,39.0493,38.9815,39.0267,393000.0
2013-07-16 14:50:00,51.87,51.89,51.81,51.83,504600.0,39.0267,39.0417,38.9815,38.9966,504600.0
2013-07-16 15:00:00,51.83,51.83,51.7,51.71,486800.0,38.9966,38.9966,38.8988,38.9063,486800.0
2013-07-16 15:10:00,51.71,51.77,51.62,51.62,523300.0,38.9063,38.9514,38.8386,38.8386,523300.0
2013-07-16 15:20:00,51.62,51.75,51.61,51.74,405800.0,38.8386,38.9364,38.8311,38.9289,405800.0
2013-07-16 15:30:00,51.74,51.86,51.72,51.8,519200.0,38.9289,39.0192,38.9138,38.974,519200.0
2013-07-16 15:40:00,51.8,51.86,51.77,51.84,660900.0,38.974,39.0192,38.9514,39.0041,660900.0
2013-07-16 15:50:00,51.84,51.87,51.81,51.85,978900.0,39.0041,39.0267,38.9815,39.0116,978900.0
2013-07-17 09:30:00,51.99,52.16,51.94,52.13,1759100.0,39.117,39.2449,39.0794,39.2223,1759100.0
2013-07-17 09:40:00,52.12,52.22,52.06,52.16,1344400.0,39.2148,39.29,39.1696,39.2449,1344400.0
2013-07-17 09:50:00,52.16,52.18,51.95,52.15,1026500.0,39.2449,39.2599,39.0869,39.2374,1026500.0
2013-07-17 10:00:00,52.15,52.26,52.11,52.15,1087500.0,39.2374,39.3201,39.2073,39.2374,1087500.0
2013-07-17 10:10:00,52.15,52.28,52.15,52.27,1016800.0,39.2374,39.3352,39.2374,39.3276,1016800.0
2013-07-17 10:20:00,52.26,52.37,52.23,52.35,1321900.0,39.3201,39.4029,39.2975,39.3878,1321900.0
2013-07-17 10:30:00,52.36,52.37,52.21,52.24,1214300.0,39.3954,39.4029,39.2825,39.3051,1214300.0
2013-07-17 10:40:00,52.25,52.28,52.03,52.06,1058000.0,39.3126,39.3352,39.1471,39.1696,1058000.0
2013-07-17 10:50:00,52.06,52.22,52.03,52.2,962600.0,39.1696,39.29,39.1471,39.275,962600.0
2013-07-17 11:00:00,52.2,52.26,52.18,52.23,738600.0,39.275,39.3201,39.2599,39.2975,738600.0
2013-07-17 11:10:00,52.23,52.3,52.18,52.28,926600.0,39.2975,39.3502,39.2599,39.3352,926600.0
2013-07-17 11:20:00,52.28,52.31,52.18,52.24,944400.0,39.3352,39.3577,39.2599,39.3051,944400.0
2013-07-17 11:30:00,52.24,52.26,52.15,52.22,577200.0,39.3051,39.3201,39.2374,39.29,577200.0
2013-07-17 11:40:00,52.22,52.3,52.17,52.28,434300.0,39.29,39.3502,39.2524,39.3352,434300.0
2013-07-17 11:50:00,52.28,52.28,52.19,52.24,548300.0,39.3352,39.3352,39.2675,39.3051,548300.0
2013-07-17 12:00:00,52.25,52.26,52.21,52.24,351900.0,39.3126,39.3201,39.2825,39.3051,351900.0
2013-07-17 12:10:00,52.25,52.39,52.23,52.34,1264500.0,39.3126,39.4179,39.2975,39.3803,1264500.0
2013-07-17 12:20:00,52.33,52.35,52.29,52.33,580200.0,39.3728,39.3878,39.3427,39.3728,580200.0
2013-07-17 12:30:00,52.34,52.34,52.29,52.33,314300.0,39.3803,39.3803,39.3427,39.3728,314300.0
2013-07-17 12:40:00,52.33,52.35,52.18,52.19,637200.0,39.3728,39.3878,39.2599,39.2675,637200.0
2013-07-17 12:50:00,52.18,52.2,52.15,52.19,423000.0,39.2599,39.275,39.2374,39.2675,423000.0
2013-07-17 13:00:00,52.19,52.23,52.15,52.19,460500.0,39.2675,39.2975,39.2374,39.2675,460500.0
2013-07-17 13:10:00,52.19,52.25,52.13,52.16,875300.0,39.2675,39.3126,39.2223,39.2449,875300.0
2013-07-17 13:20:00,52.16,52.21,52.13,52.17,615400.0,39.2449,39.2825,39.2223,39.2524,615400.0
2013-07-17 13:30:00,52.17,52.2,52.13,52.17,465100.0,39.2524,39.275,39.2223,39.2524,465100.0
2013-07-17 13:40:00,52.17,52.27,52.17,52.26,436200.0,39.2524,39.3276,39.2524,39.3201,436200.0
2013-07-17 13:50:00,52.26,52.28,52.23,52.26,513000.0,39.3201,39.3352,39.2975,39.3201,513000.0
2013-07-17 14:00:00,52.25,52.28,52.21,52.25,318200.0,39.3126,39.3352,39.2825,39.3126,318200.0
2013-07-17 14:10:00,52.24,52.25,52.15,52.19,373600.0,39.3051,39.3126,39.2374,39.2675,373600.0
2013-07-17 14:20:00,52.2,52.23,52.18,52.2,335200.0,39.275,39.2975,39.2599,39.275,335200.0
2013-07-17 14:30:00,52.2,52.22,52.12,52.13,702200.0,39.275,39.29,39.2148,39.2223,702200.0
2013-07-17 14:40:00,52.14,52.14,51.96,51.97,832600.0,39.2298,39.2298,39.0944,39.1019,832600.0
2013-07-17 14:50:00,51.97,52.02,51.9,52.01,645500.0,39.1019,39.1395,39.0493,39.132,645500.0
2013-07-17 15:00:00,52.01,52.04,51.96,52.0,413700.0,39.132,39.1546,39.0944,39.1245,413700.0
2013-07-17 15:10:00,52.0,52.03,51.91,52.0,510400.0,39.1245,39.1471,39.0568,39.1245,510400.0
2013-07-17 15:20:00,52.0,52.07,51.99,52.02,407800.0,39.1245,39.1772,39.117,39.1395,407800.0
2013-07-17 15:30:00,52.03,52.04,51.85,51.86,798300.0,39.1471,39.1546,39.0116,39.0192,798300.0
2013-07-17 15:40:00,51.87,51.97,51.87,51.91,685100.0,39.0267,39.1019,39.0267,39.0568,685100.0
2013-07-17 15:50:00,51.9,51.91,51.78,51.78,3027800.0,39.0493,39.0568,38.959,38.959,3027800.0
2013-07-18 09:30:00,52.16,52.29,52.05,52.24,1777600.0,39.2449,39.3427,39.1621,39.3051,1777600.0
2013-07-18 09:40:00,52.25,52.39,52.1,52.13,1988300.0,39.3126,39.4179,39.1997,39.2223,1988300.0
2013-07-18 09:50:00,52.13,52.25,52.13,52.18,738100.0,39.2223,39.3126,39.2223,39.2599,738100.0
2013-07-18 10:00:00,52.18,52.31,52.12,52.3,1197700.0,39.2599,39.3577,39.2148,39.3502,1197700.0
2013-07-18 10:10:00,52.31,52.37,52.22,52.37,1412500.0,39.3577,39.4029,39.29,39.4029,1412500.0
2013-07-18 10:20:00,52.36,52.48,52.31,52.44,1370200.0,39.3954,39.4856,39.3577,39.4556,1370200.0
2013-07-18 10:30:00,52.43,52.48,52.38,52.4,1528300.0,39.448,39.4856,39.4104,39.4255,1528300.0
2013-07-18 10:40:00,52.4,52.5,52.36,52.48,1603000.0,39.4255,39.5007,39.3954,39.4856,1603000.0
2013-07-18 10:50:00,52.48,52.55,52.46,52.53,1046000.0,39.4856,39.5383,39.4706,39.5233,1046000.0
2013-07-18 11:00:00,52.52,52.58,52.51,52.53,913600.0,39.5157,39.5609,39.5082,39.5233,913600.0
2013-07-18 11:10:00,52.54,52.58,52.48,52.52,912300.0,39.5308,39.5609,39.4856,39.5157,912300.0
2013-07-18 11:20:00,52.5,52.58,52.46,52.57,660600.0,39.5007,39.5609,39.4706,39.5534,660600.0
2013-07-18 11:30:00,52.57,52.7,52.52,52.65,831200.0,39.5534,39.6512,39.5157,39.6136,831200.0
2013-07-18 11:40:00,52.66,52.7,52.54,52.55,670700.0,39.6211,39.6512,39.5308,39.5383,670700.0
2013-07-18 11:50:00,52.54,52.62,52.49,52.56,551800.0,39.5308,39.591,39.4932,39.5458,551800.0
2013-07-18 12:00:00,52.55,52.62,52.5,52.58,680600.0,39.5383,39.591,39.5007,39.5609,680600.0
2013-07-18 12:10:00,52.57,52.59,52.52,52.57,381800.0,39.5534,39.5684,39.5157,39.5534,381800.0
2013-07-18 12:20:00,52.57,52.66,52.56,52.61,729200.0,39.5534,39.6211,39.5458,39.5835,729200.0
2013-07-18 12:30:00,52.62,52.68,52.6,52.67,332500.0,39.591,39.6361,39.5759,39.6286,332500.0
2013-07-18 12:40:00,52.66,52.66,52.54,52.6,525900.0,39.6211,39.6211,39.5308,39.5759,525900.0
2013-07-18 12:50:00,52.6,52.63,52.55,52.59,360800.0,39.5759,39.5985,39.5383,39.5684,360800.0
2013-07-18 13:00:00,52.59,52.61,52.55,52.61,578100.0,39.5684,39.5835,39.5383,39.5835,578100.0
2013-07-18 13:10:00,52.61,52.69,52.6,52.64,555600.0,39.5835,39.6436,39.5759,39.606,555600.0
2013-07-18 13:20:00,52.65,52.7,52.63,52.66,365500.0,39.6136,39.6512,39.5985,39.6211,365500.0
2013-07-18 13:30:00,52.66,52.7,52.64,52.66,565400.0,39.6211,39.6512,39.606,39.6211,565400.0
2013-07-18 13:40:00,52.66,52.7,52.64,52.65,327700.0,39.6211,39.6512,39.606,39.6136,327700.0
2013-07-18 13:50:00,52.65,52.68,52.57,52.6,386100.0,39.6136,39.6361,39.5534,39.5759,386100.0
2013-07-18 14:00:00,52.6,52.62,52.47,52.59,631500.0,39.5759,39.591,39.4781,39.5684,631500.0
2013-07-18 14:10:00,52.59,52.6,52.53,52.59,277300.0,39.5684,39.5759,39.5233,39.5684,277300.0
2013-07-18 14:20:00,52.59,52.64,52.57,52.63,333200.0,39.5684,39.606,39.5534,39.5985,333200.0
2013-07-18 14:30:00,52.62,52.67,52.57,52.6,392300.0,39.591,39.6286,39.5534,39.5759,392300.0
2013-07-18 14:40:00,52.6,52.65,52.59,52.62,372000.0,39.5759,39.6136,39.5684,39.591,372000.0
2013-07-18 14:50:00,52.62,52.67,52.58,52.61,447000.0,39.591,39.6286,39.5609,39.5835,447000.0
2013-07-18 15:00:00,52.6,52.66,52.6,52.61,341900.0,39.5759,39.6211,39.5759,39.5835,341900.0
2013-07-18 15:10:00,52.6,52.62,52.53,52.59,439300.0,39.5759,39.591,39.5233,39.5684,439300.0
2013-07-18 15:20:00,52.59,52.66,52.55,52.66,487800.0,39.5684,39.6211,39.5383,39.6211,487800.0
2013-07-18 15:30:00,52.66,52.7,52.62,52.66,693300.0,39.6211,39.6512,39.591,39.6211,693300.0
2013-07-18 15:40:00,52.67,52.67,52.55,52.62,1279300.0,39.6286,39.6286,39.5383,39.591,1279300.0
2013-07-18 15:50:00,52.62,52.7,52.57,52.7,1877700.0,39.591,39.6512,39.5534,39.6512,1877700.0
2013-07-19 09:30:00,52.63,52.66,52.16,52.18,3238300.0,39.5985,39.6211,39.2449,39.2599,3238300.0
2013-07-19 09:40:00,52.17,52.45,52.15,52.38,1021900.0,39.2524,39.4631,39.2374,39.4104,1021900.0
2013-07-19 09:50:00,52.38,52.5,52.34,52.39,507700.0,39.4104,39.5007,39.3803,39.4179,507700.0
2013-07-19 10:00:00,52.4,52.55,52.36,52.43,760000.0,39.4255,39.5383,39.3954,39.448,760000.0
2013-07-19 10:10:00,52.43,52.51,52.31,52.32,612200.0,39.448,39.5082,39.3577,39.3653,612200.0
2013-07-19 10:20:00,52.32,52.4,52.29,52.39,561000.0,39.3653,39.4255,39.3427,39.4179,561000.0
2013-07-19 10:30:00,52.4,52.45,52.34,52.43,506500.0,39.4255,39.4631,39.3803,39.448,506500.0
2013-07-19 10:40:00,52.43,52.44,52.29,52.32,499500.0,39.448,39.4556,39.3427,39.3653,499500.0
2013-07-19 10:50:00,52.33,52.39,52.28,52.39,474300.0,39.3728,39.4179,39.3352,39.4179,474300.0
2013-07-19 11:00:00,52.39,52.45,52.34,52.41,419800.0,39.4179,39.4631,39.3803,39.433,419800.0
2013-07-19 11:10:00,52.41,52.5,52.41,52.46,398100.0,39.433,39.5007,39.433,39.4706,398100.0
2013-07-19 11:20:00,52.46,52.53,52.45,52.48,426700.0,39.4706,39.5233,39.4631,39.4856,426700.0
2013-07-19 11:30:00,52.49,52.49,52.35,52.36,285600.0,39.4932,39.4932,39.3878,39.3954,285600.0
2013-07-19 11:40:00,52.36,52.37,52.23,52.25,613300.0,39.3954,39.4029,39.2975,39.3126,613300.0
2013-07-19 11:50:00,52.25,52.3,52.2,52.3,611500.0,39.3126,39.3502,39.275,39.3502,611500.0
2013-07-19 12:00:00,52.3,52.38,52.25,52.36,421300.0,39.3502,39.4104,39.3126,39.3954,421300.0
2013-07-19 12:10:00,52.36,52.37,52.3,52.35,220400.0,39.3954,39.4029,39.3502,39.3878,220400.0
2013-07-19 12:20:00,52.36,52.36,52.3,52.32,187700.0,39.3954,39.3954,39.3502,39.3653,187700.0
2013-07-19 12:30:00,52.33,52.39,52.31,52.39,165800.0,39.3728,39.4179,39.3577,39.4179,165800.0
2013-07-19 12:40:00,52.38,52.44,52.35,52.35,272500.0,39.4104,39.4556,39.3878,39.3878,272500.0
2013-07-19 12:50:00,52.36,52.37,52.31,52.33,166700.0,39.3954,39.4029,39.3577,39.3728,166700.0
2013-07-19 13:00:00,52.32,52.33,52.25,52.26,311100.0,39.3653,39.3728,39.3126,39.3201,311100.0
2013-07-19 13:10:00,52.27,52.3,52.25,52.29,175800.0,39.3276,39.3502,39.3126,39.3427,175800.0
2013-07-19 13:20:00,52.29,52.3,52.21,52.25,433200.0,39.3427,39.3502,39.2825,39.3126,433200.0
2013-07-19 13:30:00,52.25,52.28,52.24,52.25,299300.0,39.3126,39.3352,39.3051,39.3126,299300.0
2013-07-19 13:40:00,52.25,52.27,52.21,52.23,417700.0,39.3126,39.3276,39.2825,39.2975,417700.0
2013-07-19 13:50:00,52.23,52.25,52.2,52.24,219900.0,39.2975,39.3126,39.275,39.3051,219900.0
2013-07-19 14:00:00,52.24,52.26,52.21,52.25,282100.0,39.3051,39.3201,39.2825,39.3126,282100.0
2013-07-19 14:10:00,52.26,52.27,52.22,52.24,314400.0,39.3201,39.3276,39.29,39.3051,314400.0
2013-07-19 14:20:00,52.24,52.27,52.21,52.22,348600.0,39.3051,39.3276,39.2825,39.29,348600.0
2013-07-19 14:30:00,52.22,52.25,52.22,52.24,204600.0,39.29,39.3126,39.29,39.3051,204600.0
2013-07-19 14:40:00,52.24,52.28,52.24,52.24,244000.0,39.3051,39.3352,39.3051,39.3051,244000.0
2013-07-19 14:50:00,52.24,52.24,52.18,52.19,388000.0,39.3051,39.3051,39.2599,39.2675,388000.0
2013-07-19 15:00:00,52.2,52.26,52.19,52.24,437700.0,39.275,39.3201,39.2675,39.3051,437700.0
2013-07-19 15:10:00,52.23,52.3,52.22,52.3,326700.0,39.2975,39.3502,39.29,39.3502,326700.0
2013-07-19 15:20:00,52.3,52.31,52.26,52.28,400100.0,39.3502,39.3577,39.3201,39.3352,400100.0
2013-07-19 15:30:00,52.28,52.35,52.27,52.34,420500.0,39.3352,39.3878,39.3276,39.3803,420500.0
2013-07-19 15:40:00,52.34,52.46,52.31,52.37,928600.0,39.3803,39.4706,39.3577,39.4029,928600.0
2013-07-19 15:50:00,52.37,52.39,52.28,52.35,1544800.0,39.4029,39.4179,39.3352,39.3878,1544800.0
2013-07-22 09:30:00,52.37,52.5,52.19,52.26,907700.0,39.4029,39.5007,39.2675,39.3201,907700.0
2013-07-22 09:40:00,52.27,52.33,52.16,52.24,775100.0,39.3276,39.3728,39.2449,39.3051,775100.0
2013-07-22 09:50:00,52.23,52.4,52.23,52.39,554900.0,39.2975,39.4255,39.2975,39.4179,554900.0
2013-07-22 10:00:00,52.38,52.39,52.22,52.32,634800.0,39.4104,39.4179,39.29,39.3653,634800.0
2013-07-22 10:10:00,52.32,52.37,52.3,52.32,329900.0,39.3653,39.4029,39.3502,39.3653,329900.0
2013-07-22 10:20:00,52.32,52.39,52.31,52.36,314000.0,39.3653,39.4179,39.3577,39.3954,314000.0
2013-07-22 10:30:00,52.36,52.47,52.35,52.45,664300.0,39.3954,39.4781,39.3878,39.4631,664300.0
2013-07-22 10:40:00,52.46,52.7,52.45,52.64,973600.0,39.4706,39.6512,39.4631,39.606,973600.0
2013-07-22 10:50:00,52.64,52.75,52.58,52.71,898700.0,39.606,39.6888,39.5609,39.6587,898700.0
2013-07-22 11:00:00,52.72,52.75,52.67,52.72,404800.0,39.6662,39.6888,39.6286,39.6662,404800.0
2013-07-22 11:10:00,52.72,52.78,52.72,52.74,454400.0,39.6662,39.7114,39.6662,39.6813,454400.0
2013-07-22 11:20:00,52.74,52.79,52.7,52.77,309800.0,39.6813,39.7189,39.6512,39.7038,309800.0
2013-07-22 11:30:00,52.77,52.84,52.71,52.84,509700.0,39.7038,39.7565,39.6587,39.7565,509700.0
2013-07-22 11:40:00,52.84,52.85,52.78,52.83,316100.0,39.7565,39.764,39.7114,39.749,316100.0
2013-07-22 11:50:00,52.83,52.85,52.73,52.8,362700.0,39.749,39.764,39.6737,39.7264,362700.0
2013-07-22 12:00:00,52.79,52.85,52.78,52.82,408700.0,39.7189,39.764,39.7114,39.7415,408700.0
2013-07-22 12:10:00,52.82,52.84,52.76,52.8,570900.0,39.7415,39.7565,39.6963,39.7264,570900.0
2013-07-22 12:20:00,52.79,52.82,52.71,52.71,509200.0,39.7189,39.7415,39.6587,39.6587,509200.0
2013-07-22 12:30:00,52.72,52.73,52.57,52.65,751300.0,39.6662,39.6737,39.5534,39.6136,751300.0
2013-07-22 12:40:00,52.66,52.7,52.65,52.68,397700.0,39.6211,39.6512,39.6136,39.6361,397700.0
2013-07-22 12:50:00,52.68,52.71,52.65,52.69,260400.0,39.6361,39.6587,39.6136,39.6436,260400.0
2013-07-22 13:00:00,52.69,52.73,52.68,52.7,278500.0,39.6436,39.6737,39.6361,39.6512,278500.0
2013-07-22 13:10:00,52.71,52.75,52.7,52.72,181200.0,39.6587,39.6888,39.6512,39.6662,181200.0
2013-07-22 13:20:00,52.72,52.74,52.71,52.72,204900.0,39.6662,39.6813,39.6587,39.6662,204900.0
2013-07-22 13:30:00,52.73,52.74,52.67,52.69,261500.0,39.6737,39.6813,39.6286,39.6436,261500.0
2013-07-22 13:40:00,52.69,52.72,52.67,52.7,141900.0,39.6436,39.6662,39.6286,39.6512,141900.0
2013-07-22 13:50:00,52.7,52.73,52.66,52.72,170400.0,39.6512,39.6737,39.6211,39.6662,170400.0
2013-07-22 14:00:00,52.72,52.75,52.69,52.73,220900.0,39.6662,39.6888,39.6436,39.6737,220900.0
2013-07-22 14:10:00,52.73,52.78,52.72,52.74,259200.0,39.6737,39.7114,39.6662,39.6813,259200.0
2013-07-22 14:20:00,52.74,52.78,52.72,52.78,156900.0,39.6813,39.7114,39.6662,39.7114,156900.0
2013-07-22 14:30:00,52.77,52.78,52.74,52.76,378000.0,39.7038,39.7114,39.6813,39.6963,378000.0
2013-07-22 14:40:00,52.75,52.83,52.75,52.82,444600.0,39.6888,39.749,39.6888,39.7415,444600.0
2013-07-22 14:50:00,52.83,52.84,52.8,52.83,175800.0,39.749,39.7565,39.7264,39.749,175800.0
2013-07-22 15:00:00,52.83,52.87,52.82,52.86,325100.0,39.749,39.7791,39.7415,39.7716,325100.0
2013-07-22 15:10:00,52.86,52.87,52.83,52.86,287000.0,39.7716,39.7791,39.749,39.7716,287000.0
2013-07-22 15:20:00,52.86,52.87,52.84,52.86,262500.0,39.7716,39.7791,39.7565,39.7716,262500.0
2013-07-22 15:30:00,52.86,52.9,52.85,52.89,660300.0,39.7716,39.8017,39.764,39.7941,660300.0
2013-07-22 15:40:00,52.88,52.9,52.85,52.89,426600.0,39.7866,39.8017,39.764,39.7941,426600.0
2013-07-22 15:50:00,52.88,53.0,52.87,53.0,1329200.0,39.7866,39.8769,39.7791,39.8769,1329200.0
2013-07-23 09:30:00,53.17,53.3,53.13,53.22,1640500.0,40.0048,40.1026,39.9747,40.0424,1640500.0
2013-07-23 09:40:00,53.23,53.26,53.11,53.24,938700.0,40.0499,40.0725,39.9597,40.0575,938700.0
2013-07-23 09:50:00,53.24,53.28,53.13,53.16,1623100.0,40.0575,40.0876,39.9747,39.9973,1623100.0
2013-07-23 10:00:00,53.16,53.18,53.02,53.05,765500.0,39.9973,40.0123,39.8919,39.9145,765500.0
2013-07-23 10:10:00,53.04,53.11,53.0,53.07,847300.0,39.907,39.9597,39.8769,39.9296,847300.0
2013-07-23 10:20:00,53.08,53.08,52.9,53.01,892700.0,39.9371,39.9371,39.8017,39.8844,892700.0
2013-07-23 10:30:00,52.99,53.0,52.91,52.97,610300.0,39.8694,39.8769,39.8092,39.8543,610300.0
2013-07-23 10:40:00,52.96,53.0,52.84,52.88,478400.0,39.8468,39.8769,39.7565,39.7866,478400.0
2013-07-23 10:50:00,52.88,52.9,52.82,52.85,346300.0,39.7866,39.8017,39.7415,39.764,346300.0
2013-07-23 11:00:00,52.85,52.87,52.73,52.77,577700.0,39.764,39.7791,39.6737,39.7038,577700.0
2013-07-23 11:10:00,52.77,52.79,52.66,52.73,478800.0,39.7038,39.7189,39.6211,39.6737,478800.0
2013-07-23 11:20:00,52.74,52.84,52.72,52.8,313100.0,39.6813,39.7565,39.6662,39.7264,313100.0
2013-07-23 11:30:00,52.8,52.83,52.75,52.78,204000.0,39.7264,39.749,39.6888,39.7114,204000.0
2013-07-23 11:40:00,52.78,52.88,52.77,52.86,310300.0,39.7114,39.7866,39.7038,39.7716,310300.0
2013-07-23 11:50:00,52.87,52.93,52.84,52.84,402600.0,39.7791,39.8242,39.7565,39.7565,402600.0
2013-07-23 12:00:00,52.84,52.85,52.79,52.84,185500.0,39.7565,39.764,39.7189,39.7565,185500.0
2013-07-23 12:10:00,52.85,52.89,52.83,52.86,229700.0,39.764,39.7941,39.749,39.7716,229700.0
2013-07-23 12:20:00,52.86,52.91,52.81,52.81,240100.0,39.7716,39.8092,39.7339,39.7339,240100.0
2013-07-23 12:30:00,52.81,52.82,52.76,52.79,223900.0,39.7339,39.7415,39.6963,39.7189,223900.0
2013-07-23 12:40:00,52.79,52.81,52.76,52.8,143200.0,39.7189,39.7339,39.6963,39.7264,143200.0
2013-07-23 12:50:00,52.79,52.86,52.78,52.84,176500.0,39.7189,39.7716,39.7114,39.7565,176500.0
2013-07-23 13:00:00,52.84,52.97,52.82,52.94,255800.0,39.7565,39.8543,39.7415,39.8317,255800.0
2013-07-23 13:10:00,52.94,52.97,52.89,52.89,216100.0,39.8317,39.8543,39.7941,39.7941,216100.0
2013-07-23 13:20:00,52.89,52.92,52.88,52.92,139500.0,39.7941,39.8167,39.7866,39.8167,139500.0
2013-07-23 13:30:00,52.91,52.97,52.91,52.94,237700.0,39.8092,39.8543,39.8092,39.8317,237700.0
2013-07-23 13:40:00,52.95,52.97,52.89,52.9,324800.0,39.8393,39.8543,39.7941,39.8017,324800.0
2013-07-23 13:50:00,52.9,52.94,52.79,52.79,274700.0,39.8017,39.8317,39.7189,39.7189,274700.0
2013-07-23 14:00:00,52.8,52.89,52.8,52.83,290600.0,39.7264,39.7941,39.7264,39.749,290600.0
2013-07-23 14:10:00,52.84,52.9,52.82,52.9,284500.0,39.7565,39.8017,39.7415,39.8017,284500.0
2013-07-23 14:20:00,52.89,52.9,52.86,52.87,202000.0,39.7941,39.8017,39.7716,39.7791,202000.0
2013-07-23 14:30:00,52.87,52.92,52.85,52.89,193200.0,39.7791,39.8167,39.764,39.7941,193200.0
2013-07-23 14:40:00,52.88,52.95,52.86,52.94,298800.0,39.7866,39.8393,39.7716,39.8317,298800.0
2013-07-23 14:50:00,52.95,52.95,52.88,52.92,192000.0,39.8393,39.8393,39.7866,39.8167,192000.0
2013-07-23 15:00:00,52.92,52.95,52.9,52.9,293700.0,39.8167,39.8393,39.8017,39.8017,293700.0
2013-07-23 15:10:00,52.91,52.93,52.85,52.87,278300.0,39.8092,39.8242,39.764,39.7791,278300.0
2013-07-23 15:20:00,52.87,52.87,52.8,52.84,561800.0,39.7791,39.7791,39.7264,39.7565,561800.0
2013-07-23 15:30:00,52.84,52.87,52.79,52.8,483800.0,39.7565,39.7791,39.7189,39.7264,483800.0
2013-07-23 15:40:00,52.8,52.86,52.73,52.74,541000.0,39.7264,39.7716,39.6737,39.6813,541000.0
2013-07-23 15:50:00,52.74,52.9,52.71,52.87,1473000.0,39.6813,39.8017,39.6587,39.7791,1473000.0
2013-07-24 09:30:00,52.98,53.08,52.89,53.03,1379300.0,39.8618,39.9371,39.7941,39.8995,1379300.0
2013-07-24 09:40:00,53.02,53.16,52.95,53.04,1005300.0,39.8919,39.9973,39.8393,39.907,1005300.0
2013-07-24 09:50:00,53.03,53.15,52.94,52.95,912500.0,39.8995,39.9898,39.8317,39.8393,912500.0
2013-07-24 10:00:00,52.95,53.1,52.92,53.0,1207900.0,39.8393,39.9521,39.8167,39.8769,1207900.0
2013-07-24 10:10:00,53.0,53.01,52.82,52.88,711100.0,39.8769,39.8844,39.7415,39.7866,711100.0
2013-07-24 10:20:00,52.88,52.9,52.62,52.7,881300.0,39.7866,39.8017,39.591,39.6512,881300.0
2013-07-24 10:30:00,52.69,52.84,52.67,52.8,476300.0,39.6436,39.7565,39.6286,39.7264,476300.0
2013-07-24 10:40:00,52.81,52.82,52.71,52.77,511200.0,39.7339,39.7415,39.6587,39.7038,511200.0
2013-07-24 10:50:00,52.77,52.82,52.71,52.72,466600.0,39.7038,39.7415,39.6587,39.6662,466600.0
2013-07-24 11:00:00,52.72,52.76,52.64,52.66,959000.0,39.6662,39.6963,39.606,39.6211,959000.0
2013-07-24 11:10:00,52.66,52.76,52.61,52.73,760100.0,39.6211,39.6963,39.5835,39.6737,760100.0
2013-07-24 11:20:00,52.73,52.74,52.65,52.68,410800.0,39.6737,39.6813,39.6136,39.6361,410800.0
2013-07-24 11:30:00,52.69,52.76,52.68,52.75,481400.0,39.6436,39.6963,39.6361,39.6888,481400.0
2013-07-24 11:40:00,52.75,52.78,52.67,52.74,233800.0,39.6888,39.7114,39.6286,39.6813,233800.0
2013-07-24 11:50:00,52.74,52.76,52.66,52.69,147600.0,39.6813,39.6963,39.6211,39.6436,147600.0
2013-07-24 12:00:00,52.69,52.71,52.64,52.64,236700.0,39.6436,39.6587,39.606,39.606,236700.0
2013-07-24 12:10:00,52.65,52.66,52.48,52.54,504600.0,39.6136,39.6211,39.4856,39.5308,504600.0
2013-07-24 12:20:00,52.55,52.61,52.49,52.59,314300.0,39.5383,39.5835,39.4932,39.5684,314300.0
2013-07-24 12:30:00,52.59,52.72,52.56,52.68,383700.0,39.5684,39.6662,39.5458,39.6361,383700.0
2013-07-24 12:40:00,52.68,52.73,52.66,52.67,140600.0,39.6361,39.6737,39.6211,39.6286,140600.0
2013-07-24 12:50:00,52.68,52.7,52.6,52.65,124400.0,39.6361,39.6512,39.5759,39.6136,124400.0
2013-07-24 13:00:00,52.65,52.73,52.64,52.66,213900.0,39.6136,39.6737,39.606,39.6211,213900.0
2013-07-24 13:10:00,52.66,52.73,52.65,52.71,314900.0,39.6211,39.6737,39.6136,39.6587,314900.0
2013-07-24 13:20:00,52.71,52.72,52.55,52.55,303200.0,39.6587,39.6662,39.5383,39.5383,303200.0
2013-07-24 13:30:00,52.55,52.57,52.39,52.4,496800.0,39.5383,39.5534,39.4179,39.4255,496800.0
2013-07-24 13:40:00,52.4,52.41,52.28,52.34,911800.0,39.4255,39.433,39.3352,39.3803,911800.0
2013-07-24 13:50:00,52.34,52.37,52.15,52.26,604600.0,39.3803,39.4029,39.2374,39.3201,604600.0
2013-07-24 14:00:00,52.27,52.46,52.26,52.44,568700.0,39.3276,39.4706,39.3201,39.4556,568700.0
2013-07-24 14:10:00,52.45,52.48,52.34,52.35,486700.0,39.4631,39.4856,39.3803,39.3878,486700.0
2013-07-24 14:20:00,52.35,52.43,52.34,52.36,277000.0,39.3878,39.448,39.3803,39.3954,277000.0
2013-07-24 14:30:00,52.36,52.37,52.21,52.24,256300.0,39.3954,39.4029,39.2825,39.3051,256300.0
2013-07-24 14:40:00,52.24,52.35,52.21,52.31,285400.0,39.3051,39.3878,39.2825,39.3577,285400.0
2013-07-24 14:50:00,52.32,52.39,52.3,52.33,270500.0,39.3653,39.4179,39.3502,39.3728,270500.0
2013-07-24 15:00:00,52.33,52.35,52.23,52.28,419400.0,39.3728,39.3878,39.2975,39.3352,419400.0
2013-07-24 15:10:00,52.29,52.31,52.23,52.24,364100.0,39.3427,39.3577,39.2975,39.3051,364100.0
2013-07-24 15:20:00,52.25,52.37,52.24,52.29,398500.0,39.3126,39.4029,39.3051,39.3427,398500.0
2013-07-24 15:30:00,52.29,52.3,52.11,52.13,765700.0,39.3427,39.3502,39.2073,39.2223,765700.0
2013-07-24 15:40:00,52.13,52.25,52.13,52.17,956900.0,39.2223,39.3126,39.2223,39.2524,956900.0
2013-07-24 15:50:00,52.17,52.22,52.14,52.19,1356700.0,39.2524,39.29,39.2298,39.2675,1356700.0
2013-07-25 09:30:00,51.98,52.05,51.4,51.76,1526200.0,39.1094,39.1621,38.6731,38.9439,1526200.0
2013-07-25 09:40:00,51.72,51.85,51.63,51.8,1136800.0,38.9138,39.0116,38.8461,38.974,1136800.0
2013-07-25 09:50:00,51.79,51.84,51.67,51.73,880100.0,38.9665,39.0041,38.8762,38.9214,880100.0
2013-07-25 10:00:00,51.72,51.97,51.72,51.83,927200.0,38.9138,39.1019,38.9138,38.9966,927200.0
2013-07-25 10:10:00,51.84,51.9,51.78,51.85,457700.0,39.0041,39.0493,38.959,39.0116,457700.0
2013-07-25 10:20:00,51.85,51.9,51.74,51.81,453200.0,39.0116,39.0493,38.9289,38.9815,453200.0
2013-07-25 10:30:00,51.81,51.87,51.63,51.65,503600.0,38.9815,39.0267,38.8461,38.8612,503600.0
2013-07-25 10:40:00,51.66,51.93,51.62,51.91,724000.0,38.8687,39.0718,38.8386,39.0568,724000.0
2013-07-25 10:50:00,51.9,51.97,51.78,51.78,454000.0,39.0493,39.1019,38.959,38.959,454000.0
2013-07-25 11:00:00,51.79,51.85,51.71,51.85,386000.0,38.9665,39.0116,38.9063,39.0116,386000.0
2013-07-25 11:10:00,51.85,51.88,51.76,51.76,250800.0,39.0116,39.0342,38.9439,38.9439,250800.0
2013-07-25 11:20:00,51.76,51.85,51.71,51.77,406100.0,38.9439,39.0116,38.9063,38.9514,406100.0
2013-07-25 11:30:00,51.77,51.82,51.71,51.72,284900.0,38.9514,38.9891,38.9063,38.9138,284900.0
2013-07-25 11:40:00,51.71,51.81,51.71,51.79,209600.0,38.9063,38.9815,38.9063,38.9665,209600.0
2013-07-25 11:50:00,51.79,51.84,51.75,51.78,207000.0,38.9665,39.0041,38.9364,38.959,207000.0
2013-07-25 12:00:00,51.79,51.83,51.74,51.78,152300.0,38.9665,38.9966,38.9289,38.959,152300.0
2013-07-25 12:10:00,51.79,51.85,51.79,51.83,217900.0,38.9665,39.0116,38.9665,38.9966,217900.0
2013-07-25 12:20:00,51.83,51.93,51.82,51.86,408500.0,38.9966,39.0718,38.9891,39.0192,408500.0
2013-07-25 12:30:00,51.86,52.02,51.86,52.02,394600.0,39.0192,39.1395,39.0192,39.1395,394600.0
2013-07-25 12:40:00,52.02,52.1,51.97,52.07,362800.0,39.1395,39.1997,39.1019,39.1772,362800.0
2013-07-25 12:50:00,52.08,52.08,51.94,52.0,323000.0,39.1847,39.1847,39.0794,39.1245,323000.0
2013-07-25 13:00:00,52.01,52.04,51.97,52.02,235800.0,39.132,39.1546,39.1019,39.1395,235800.0
2013-07-25 13:10:00,52.02,52.05,51.97,52.0,215400.0,39.1395,39.1621,39.1019,39.1245,215400.0
2013-07-25 13:20:00,52.01,52.13,52.01,52.13,320500.0,39.132,39.2223,39.132,39.2223,320500.0
2013-07-25 13:30:00,52.13,52.2,52.12,52.17,359800.0,39.2223,39.275,39.2148,39.2524,359800.0
2013-07-25 13:40:00,52.17,52.2,52.14,52.2,274700.0,39.2524,39.275,39.2298,39.275,274700.0
2013-07-25 13:50:00,52.19,52.25,52.16,52.25,296400.0,39.2675,39.3126,39.2449,39.3126,296400.0
2013-07-25 14:00:00,52.23,52.4,52.22,52.4,470900.0,39.2975,39.4255,39.29,39.4255,470900.0
2013-07-25 14:10:00,52.4,52.41,52.23,52.25,440900.0,39.4255,39.433,39.2975,39.3126,440900.0
2013-07-25 14:20:00,52.26,52.3,52.16,52.17,434100.0,39.3201,39.3502,39.2449,39.2524,434100.0
2013-07-25 14:30:00,52.17,52.31,52.17,52.31,358400.0,39.2524,39.3577,39.2524,39.3577,358400.0
2013-07-25 14:40:00,52.3,52.33,52.24,52.27,311100.0,39.3502,39.3728,39.3051,39.3276,311100.0
2013-07-25 14:50:00,52.28,52.36,52.26,52.3,429100.0,39.3352,39.3954,39.3201,39.3502,429100.0
2013-07-25 15:00:00,52.3,52.38,52.28,52.34,440600.0,39.3502,39.4104,39.3352,39.3803,440600.0
2013-07-25 15:10:00,52.34,52.43,52.31,52.41,455000.0,39.3803,39.448,39.3577,39.433,455000.0
2013-07-25 15:20:00,52.4,52.54,52.4,52.52,595300.0,39.4255,39.5308,39.4255,39.5157,595300.0
2013-07-25 15:30:00,52.51,52.65,52.51,52.54,1160100.0,39.5082,39.6136,39.5082,39.5308,1160100.0
2013-07-25 15:40:00,52.53,52.58,52.5,52.56,781900.0,39.5233,39.5609,39.5007,39.5458,781900.0
2013-07-25 15:50:00,52.56,52.7,52.54,52.66,1818200.0,39.5458,39.6512,39.5308,39.6211,1818200.0
2013-07-26 09:30:00,52.44,52.46,52.17,52.3,927000.0,39.4556,39.4706,39.2524,39.3502,927000.0
2013-07-26 09:40:00,52.29,52.35,52.15,52.17,521100.0,39.3427,39.3878,39.2374,39.2524,521100.0
2013-07-26 09:50:00,52.17,52.23,52.1,52.21,808100.0,39.2524,39.2975,39.1997,39.2825,808100.0
2013-07-26 10:00:00,52.21,52.27,52.12,52.18,505200.0,39.2825,39.3276,39.2148,39.2599,505200.0
2013-07-26 10:10:00,52.17,52.18,52.07,52.16,519100.0,39.2524,39.2599,39.1772,39.2449,519100.0
2013-07-26 10:20:00,52.16,52.17,52.05,52.06,449700.0,39.2449,39.2524,39.1621,39.1696,449700.0
2013-07-26 10:30:00,52.05,52.09,52.02,52.05,353300.0,39.1621,39.1922,39.1395,39.1621,353300.0
2013-07-26 10:40:00,52.05,52.11,51.9,51.93,569700.0,39.1621,39.2073,39.0493,39.0718,569700.0
2013-07-26 10:50:00,51.93,51.98,51.82,51.93,767900.0,39.0718,39.1094,38.9891,39.0718,767900.0
2013-07-26 11:00:00,51.93,51.98,51.89,51.96,447900.0,39.0718,39.1094,39.0417,39.0944,447900.0
2013-07-26 11:10:00,51.96,52.07,51.95,52.04,321500.0,39.0944,39.1772,39.0869,39.1546,321500.0
2013-07-26 11:20:00,52.04,52.05,51.99,52.01,203500.0,39.1546,39.1621,39.117,39.132,203500.0
2013-07-26 11:30:00,52.01,52.1,52.0,52.1,268000.0,39.132,39.1997,39.1245,39.1997,268000.0
2013-07-26 11:40:00,52.09,52.16,52.09,52.11,265700.0,39.1922,39.2449,39.1922,39.2073,265700.0
2013-07-26 11:50:00,52.11,52.16,52.1,52.13,141300.0,39.2073,39.2449,39.1997,39.2223,141300.0
2013-07-26 12:00:00,52.14,52.24,52.14,52.22,301600.0,39.2298,39.3051,39.2298,39.29,301600.0
2013-07-26 12:10:00,52.22,52.25,52.2,52.2,262100.0,39.29,39.3126,39.275,39.275,262100.0
2013-07-26 12:20:00,52.21,52.31,52.2,52.31,357100.0,39.2825,39.3577,39.275,39.3577,357100.0
2013-07-26 12:30:00,52.31,52.35,52.26,52.28,190800.0,39.3577,39.3878,39.3201,39.3352,190800.0
2013-07-26 12:40:00,52.29,52.31,52.27,52.27,104500.0,39.3427,39.3577,39.3276,39.3276,104500.0
2013-07-26 12:50:00,52.27,52.3,52.17,52.18,378000.0,39.3276,39.3502,39.2524,39.2599,378000.0
2013-07-26 13:00:00,52.18,52.23,52.11,52.13,477900.0,39.2599,39.2975,39.2073,39.2223,477900.0
2013-07-26 13:10:00,52.14,52.15,52.09,52.13,213300.0,39.2298,39.2374,39.1922,39.2223,213300.0
2013-07-26 13:20:00,52.13,52.2,52.11,52.17,250900.0,39.2223,39.275,39.2073,39.2524,250900.0
2013-07-26 13:30:00,52.18,52.2,52.11,52.12,246500.0,39.2599,39.275,39.2073,39.2148,246500.0
2013-07-26 13:40:00,52.13,52.16,52.11,52.15,122400.0,39.2223,39.2449,39.2073,39.2374,122400.0
2013-07-26 13:50:00,52.15,52.23,52.15,52.23,327800.0,39.2374,39.2975,39.2374,39.2975,327800.0
2013-07-26 14:00:00,52.22,52.23,52.16,52.21,145500.0,39.29,39.2975,39.2449,39.2825,145500.0
2013-07-26 14:10:00,52.2,52.26,52.13,52.15,254500.0,39.275,39.3201,39.2223,39.2374,254500.0
2013-07-26 14:20:00,52.15,52.17,52.05,52.06,227100.0,39.2374,39.2524,39.1621,39.1696,227100.0
2013-07-26 14:30:00,52.07,52.13,52.07,52.1,170100.0,39.1772,39.2223,39.1772,39.1997,170100.0
2013-07-26 14:40:00,52.1,52.14,52.08,52.13,200300.0,39.1997,39.2298,39.1847,39.2223,200300.0
2013-07-26 14:50:00,52.13,52.21,52.11,52.11,225300.0,39.2223,39.2825,39.2073,39.2073,225300.0
2013-07-26 15:00:00,52.12,52.19,52.08,52.19,244000.0,39.2148,39.2675,39.1847,39.2675,244000.0
2013-07-26 15:10:00,52.18,52.23,52.15,52.17,176900.0,39.2599,39.2975,39.2374,39.2524,176900.0
2013-07-26 15:20:00,52.17,52.22,52.16,52.17,298900.0,39.2524,39.29,39.2449,39.2524,298900.0
2013-07-26 15:30:00,52.18,52.2,52.13,52.18,374300.0,39.2599,39.275,39.2223,39.2599,374300.0
2013-07-26 15:40:00,52.18,52.21,52.15,52.18,707300.0,39.2599,39.2825,39.2374,39.2599,707300.0
2013-07-26 15:50:00,52.19,52.23,52.14,52.22,1258400.0,39.2675,39.2975,39.2298,39.29,1258400.0
2013-07-29 09:30:00,51.85,51.95,51.63,51.64,1498400.0,39.0116,39.0869,38.8461,38.8536,1498400.0
2013-07-29 09:40:00,51.64,51.79,51.62,51.75,1090900.0,38.8536,38.9665,38.8386,38.9364,1090900.0
2013-07-29 09:50:00,51.75,51.8,51.65,51.68,411600.0,38.9364,38.974,38.8612,38.8837,411600.0
2013-07-29 10:00:00,51.69,51.71,51.5,51.55,992600.0,38.8913,38.9063,38.7483,38.7859,992600.0
2013-07-29 10:10:00,51.54,51.59,51.36,51.37,790100.0,38.7784,38.816,38.643,38.6505,790100.0
2013-07-29 10:20:00,51.36,51.56,51.32,51.54,620500.0,38.643,38.7934,38.6129,38.7784,620500.0
2013-07-29 10:30:00,51.54,51.55,51.41,51.48,520600.0,38.7784,38.7859,38.6806,38.7333,520600.0
2013-07-29 10:40:00,51.47,51.47,51.4,51.45,375900.0,38.7257,38.7257,38.6731,38.7107,375900.0
2013-07-29 10:50:00,51.45,51.5,51.42,51.44,321000.0,38.7107,38.7483,38.6881,38.7032,321000.0
2013-07-29 11:00:00,51.44,51.46,51.4,51.43,498500.0,38.7032,38.7182,38.6731,38.6956,498500.0
2013-07-29 11:10:00,51.43,51.45,51.32,51.33,456500.0,38.6956,38.7107,38.6129,38.6204,456500.0
2013-07-29 11:20:00,51.33,51.36,51.3,51.32,451800.0,38.6204,38.643,38.5978,38.6129,451800.0
2013-07-29 11:30:00,51.33,51.52,51.3,51.47,460600.0,38.6204,38.7633,38.5978,38.7257,460600.0
2013-07-29 11:40:00,51.47,51.48,51.39,51.47,247500.0,38.7257,38.7333,38.6655,38.7257,247500.0
2013-07-29 11:50:00,51.48,51.53,51.47,51.51,273000.0,38.7333,38.7709,38.7257,38.7558,273000.0
2013-07-29 12:00:00,51.52,51.58,51.5,51.54,205500.0,38.7633,38.8085,38.7483,38.7784,205500.0
2013-07-29 12:10:00,51.54,51.61,51.48,51.56,251400.0,38.7784,38.8311,38.7333,38.7934,251400.0
2013-07-29 12:20:00,51.56,51.65,51.54,51.58,250300.0,38.7934,38.8612,38.7784,38.8085,250300.0
2013-07-29 12:30:00,51.59,51.61,51.52,51.53,136900.0,38.816,38.8311,38.7633,38.7709,136900.0
2013-07-29 12:40:00,51.53,51.59,51.51,51.55,134800.0,38.7709,38.816,38.7558,38.7859,134800.0
2013-07-29 12:50:00,51.54,51.58,51.5,51.54,147200.0,38.7784,38.8085,38.7483,38.7784,147200.0
2013-07-29 13:00:00,51.54,51.59,51.5,51.57,133200.0,38.7784,38.816,38.7483,38.801,133200.0
2013-07-29 13:10:00,51.56,51.59,51.55,51.57,140000.0,38.7934,38.816,38.7859,38.801,140000.0
2013-07-29 13:20:00,51.57,51.59,51.52,51.54,197100.0,38.801,38.816,38.7633,38.7784,197100.0
2013-07-29 13:30:00,51.54,51.61,51.51,51.6,249400.0,38.7784,38.8311,38.7558,38.8235,249400.0
2013-07-29 13:40:00,51.59,51.65,51.56,51.59,174600.0,38.816,38.8612,38.7934,38.816,174600.0
2013-07-29 13:50:00,51.59,51.65,51.56,51.61,189400.0,38.816,38.8612,38.7934,38.8311,189400.0
2013-07-29 14:00:00,51.61,51.75,51.61,51.74,219900.0,38.8311,38.9364,38.8311,38.9289,219900.0
2013-07-29 14:10:00,51.75,51.79,51.73,51.77,245100.0,38.9364,38.9665,38.9214,38.9514,245100.0
2013-07-29 14:20:00,51.77,51.8,51.72,51.8,187400.0,38.9514,38.974,38.9138,38.974,187400.0
2013-07-29 14:30:00,51.8,51.82,51.71,51.72,404700.0,38.974,38.9891,38.9063,38.9138,404700.0
2013-07-29 14:40:00,51.72,51.8,51.66,51.7,206300.0,38.9138,38.974,38.8687,38.8988,206300.0
2013-07-29 14:50:00,51.69,51.73,51.66,51.69,155200.0,38.8913,38.9214,38.8687,38.8913,155200.0
2013-07-29 15:00:00,51.7,51.72,51.66,51.71,174900.0,38.8988,38.9138,38.8687,38.9063,174900.0
2013-07-29 15:10:00,51.7,51.75,51.69,51.72,248600.0,38.8988,38.9364,38.8913,38.9138,248600.0
2013-07-29 15:20:00,51.71,51.76,51.67,51.75,162300.0,38.9063,38.9439,38.8762,38.9364,162300.0
2013-07-29 15:30:00,51.76,51.79,51.73,51.78,188000.0,38.9439,38.9665,38.9214,38.959,188000.0
2013-07-29 15:40:00,51.79,51.8,51.73,51.75,353200.0,38.9665,38.974,38.9214,38.9364,353200.0
2013-07-29 15:50:00,51.75,51.76,51.6,51.66,1070200.0,38.9364,38.9439,38.8235,38.8687,1070200.0
2013-07-30 09:30:00,51.77,52.0,51.73,51.9,984700.0,38.9514,39.1245,38.9214,39.0493,984700.0
2013-07-30 09:40:00,51.89,51.9,51.77,51.77,446600.0,39.0417,39.0493,38.9514,38.9514,446600.0
2013-07-30 09:50:00,51.77,51.83,51.73,51.78,393500.0,38.9514,38.9966,38.9214,38.959,393500.0
2013-07-30 10:00:00,51.79,51.92,51.79,51.91,448300.0,38.9665,39.0643,38.9665,39.0568,448300.0
2013-07-30 10:10:00,51.92,51.93,51.85,51.92,440300.0,39.0643,39.0718,39.0116,39.0643,440300.0
2013-07-30 10:20:00,51.91,52.0,51.9,51.93,593000.0,39.0568,39.1245,39.0493,39.0718,593000.0
2013-07-30 10:30:00,51.93,51.94,51.81,51.88,669400.0,39.0718,39.0794,38.9815,39.0342,669400.0
2013-07-30 10:40:00,51.88,51.89,51.8,51.86,307700.0,39.0342,39.0417,38.974,39.0192,307700.0
2013-07-30 10:50:00,51.86,51.93,51.8,51.81,475000.0,39.0192,39.0718,38.974,38.9815,475000.0
2013-07-30 11:00:00,51.81,51.88,51.79,51.85,356600.0,38.9815,39.0342,38.9665,39.0116,356600.0
2013-07-30 11:10:00,51.85,51.92,51.84,51.91,328400.0,39.0116,39.0643,39.0041,39.0568,328400.0
2013-07-30 11:20:00,51.91,51.99,51.87,51.88,453800.0,39.0568,39.117,39.0267,39.0342,453800.0
2013-07-30 11:30:00,51.87,51.91,51.82,51.82,373300.0,39.0267,39.0568,38.9891,38.9891,373300.0
2013-07-30 11:40:00,51.82,51.83,51.76,51.83,393500.0,38.9891,38.9966,38.9439,38.9966,393500.0
2013-07-30 11:50:00,51.84,51.87,51.81,51.86,313100.0,39.0041,39.0267,38.9815,39.0192,313100.0
2013-07-30 12:00:00,51.87,51.88,51.8,51.84,280900.0,39.0267,39.0342,38.974,39.0041,280900.0
2013-07-30 12:10:00,51.84,51.86,51.81,51.82,384800.0,39.0041,39.0192,38.9815,38.9891,384800.0
2013-07-30 12:20:00,51.82,51.84,51.78,51.81,261500.0,38.9891,39.0041,38.959,38.9815,261500.0
2013-07-30 12:30:00,51.8,51.82,51.69,51.7,391300.0,38.974,38.9891,38.8913,38.8988,391300.0
2013-07-30 12:40:00,51.7,51.78,51.69,51.73,250800.0,38.8988,38.959,38.8913,38.9214,250800.0
2013-07-30 12:50:00,51.73,51.76,51.67,51.74,192800.0,38.9214,38.9439,38.8762,38.9289,192800.0
2013-07-30 13:00:00,51.75,51.78,51.72,51.77,142900.0,38.9364,38.959,38.9138,38.9514,142900.0
2013-07-30 13:10:00,51.77,51.78,51.62,51.64,375400.0,38.9514,38.959,38.8386,38.8536,375400.0
2013-07-30 13:20:00,51.64,51.66,51.51,51.55,308400.0,38.8536,38.8687,38.7558,38.7859,308400.0
2013-07-30 13:30:00,51.56,51.65,51.53,51.61,286500.0,38.7934,38.8612,38.7709,38.8311,286500.0
2013-07-30 13:40:00,51.61,51.64,51.54,51.62,219000.0,38.8311,38.8536,38.7784,38.8386,219000.0
2013-07-30 13:50:00,51.62,51.65,51.6,51.62,117100.0,38.8386,38.8612,38.8235,38.8386,117100.0
2013-07-30 14:00:00,51.61,51.64,51.56,51.56,321800.0,38.8311,38.8536,38.7934,38.7934,321800.0
2013-07-30 14:10:00,51.57,51.58,51.49,51.57,333400.0,38.801,38.8085,38.7408,38.801,333400.0
2013-07-30 14:20:00,51.57,51.6,51.53,51.59,183900.0,38.801,38.8235,38.7709,38.816,183900.0
2013-07-30 14:30:00,51.6,51.74,51.6,51.7,319800.0,38.8235,38.9289,38.8235,38.8988,319800.0
2013-07-30 14:40:00,51.7,51.72,51.64,51.65,256200.0,38.8988,38.9138,38.8536,38.8612,256200.0
2013-07-30 14:50:00,51.66,51.7,51.62,51.62,272200.0,38.8687,38.8988,38.8386,38.8386,272200.0
2013-07-30 15:00:00,51.62,51.73,51.57,51.71,381000.0,38.8386,38.9214,38.801,38.9063,381000.0
2013-07-30 15:10:00,51.71,51.72,51.64,51.65,378100.0,38.9063,38.9138,38.8536,38.8612,378100.0
2013-07-30 15:20:00,51.64,51.76,51.64,51.76,365100.0,38.8536,38.9439,38.8536,38.9439,365100.0
2013-07-30 15:30:00,51.76,51.81,51.75,51.75,375900.0,38.9439,38.9815,38.9364,38.9364,375900.0
2013-07-30 15:40:00,51.75,51.82,51.7,51.72,446200.0,38.9364,38.9891,38.8988,38.9138,446200.0
2013-07-30 15:50:00,51.72,51.83,51.7,51.78,987800.0,38.9138,38.9966,38.8988,38.959,987800.0
2013-07-31 09:30:00,51.72,52.02,51.71,51.96,899100.0,38.9138,39.1395,38.9063,39.0944,899100.0
2013-07-31 09:40:00,51.94,52.06,51.8,52.04,626800.0,39.0794,39.1696,38.974,39.1546,626800.0
2013-07-31 09:50:00,52.04,52.07,51.91,51.97,600200.0,39.1546,39.1772,39.0568,39.1019,600200.0
2013-07-31 10:00:00,51.98,51.99,51.88,51.91,499200.0,39.1094,39.117,39.0342,39.0568,499200.0
2013-07-31 10:10:00,51.92,51.95,51.83,51.93,498600.0,39.0643,39.0869,38.9966,39.0718,498600.0
2013-07-31 10:20:00,51.94,52.11,51.88,52.11,739300.0,39.0794,39.2073,39.0342,39.2073,739300.0
2013-07-31 10:30:00,52.11,52.27,52.03,52.25,1225700.0,39.2073,39.3276,39.1471,39.3126,1225700.0
2013-07-31 10:40:00,52.24,52.32,52.19,52.31,702600.0,39.3051,39.3653,39.2675,39.3577,702600.0
2013-07-31 10:50:00,52.31,52.39,52.28,52.31,613600.0,39.3577,39.4179,39.3352,39.3577,613600.0
2013-07-31 11:00:00,52.3,52.31,52.23,52.25,375600.0,39.3502,39.3577,39.2975,39.3126,375600.0
2013-07-31 11:10:00,52.25,52.3,52.23,52.28,478400.0,39.3126,39.3502,39.2975,39.3352,478400.0
2013-07-31 11:20:00,52.27,52.3,52.23,52.25,263800.0,39.3276,39.3502,39.2975,39.3126,263800.0
2013-07-31 11:30:00,52.24,52.31,52.19,52.28,439600.0,39.3051,39.3577,39.2675,39.3352,439600.0
2013-07-31 11:40:00,52.27,52.3,52.22,52.28,234400.0,39.3276,39.3502,39.29,39.3352,234400.0
2013-07-31 11:50:00,52.28,52.29,52.23,52.26,199100.0,39.3352,39.3427,39.2975,39.3201,199100.0
2013-07-31 12:00:00,52.26,52.3,52.25,52.28,260100.0,39.3201,39.3502,39.3126,39.3352,260100.0
2013-07-31 12:10:00,52.28,52.35,52.26,52.34,440400.0,39.3352,39.3878,39.3201,39.3803,440400.0
2013-07-31 12:20:00,52.33,52.35,52.23,52.23,310200.0,39.3728,39.3878,39.2975,39.2975,310200.0
2013-07-31 12:30:00,52.23,52.23,52.08,52.13,468500.0,39.2975,39.2975,39.1847,39.2223,468500.0
2013-07-31 12:40:00,52.13,52.14,52.07,52.13,258800.0,39.2223,39.2298,39.1772,39.2223,258800.0
2013-07-31 12:50:00,52.13,52.18,52.1,52.17,262400.0,39.2223,39.2599,39.1997,39.2524,262400.0
2013-07-31 13:00:00,52.17,52.24,52.17,52.23,447600.0,39.2524,39.3051,39.2524,39.2975,447600.0
2013-07-31 13:10:00,52.23,52.26,52.15,52.16,317500.0,39.2975,39.3201,39.2374,39.2449,317500.0
2013-07-31 13:20:00,52.15,52.21,52.15,52.21,277300.0,39.2374,39.2825,39.2374,39.2825,277300.0
2013-07-31 13:30:00,52.2,52.29,52.19,52.28,170500.0,39.275,39.3427,39.2675,39.3352,170500.0
2013-07-31 13:40:00,52.29,52.44,52.28,52.41,654500.0,39.3427,39.4556,39.3352,39.433,654500.0
2013-07-31 13:50:00,52.41,52.47,52.41,52.42,602800.0,39.433,39.4781,39.433,39.4405,602800.0
2013-07-31 14:00:00,52.42,52.74,52.36,52.59,1280200.0,39.4405,39.6813,39.3954,39.5684,1280200.0
2013-07-31 14:10:00,52.59,52.72,52.33,52.61,1324000.0,39.5684,39.6662,39.3728,39.5835,1324000.0
2013-07-31 14:20:00,52.6,52.75,52.49,52.64,747200.0,39.5759,39.6888,39.4932,39.606,747200.0
2013-07-31 14:30:00,52.65,52.91,52.65,52.88,1097000.0,39.6136,39.8092,39.6136,39.7866,1097000.0
2013-07-31 14:40:00,52.89,52.96,52.78,52.79,729300.0,39.7941,39.8468,39.7114,39.7189,729300.0
2013-07-31 14:50:00,52.79,52.88,52.78,52.86,499400.0,39.7189,39.7866,39.7114,39.7716,499400.0
2013-07-31 15:00:00,52.87,52.87,52.56,52.57,834400.0,39.7791,39.7791,39.5458,39.5534,834400.0
2013-07-31 15:10:00,52.58,52.61,52.39,52.51,921200.0,39.5609,39.5835,39.4179,39.5082,921200.0
2013-07-31 15:20:00,52.5,52.52,52.4,52.48,556800.0,39.5007,39.5157,39.4255,39.4856,556800.0
2013-07-31 15:30:00,52.48,52.49,52.29,52.39,929800.0,39.4856,39.4932,39.3427,39.4179,929800.0
2013-07-31 15:40:00,52.39,52.43,52.23,52.23,1556100.0,39.4179,39.448,39.2975,39.2975,1556100.0
2013-07-31 15:50:00,52.23,52.38,52.14,52.16,2089000.0,39.2975,39.4104,39.2298,39.2449,2089000.0
2013-08-01 09:30:00,52.8,53.15,52.74,52.87,2028100.0,39.7339,39.9973,39.6888,39.7866,2028100.0
2013-08-01 09:40:00,52.87,53.06,52.87,53.04,1148600.0,39.7866,39.9296,39.7866,39.9145,1148600.0
2013-08-01 09:50:00,53.04,53.12,52.99,53.0,1193000.0,39.9145,39.9747,39.8769,39.8844,1193000.0
2013-08-01 10:00:00,53.0,53.16,52.99,53.08,1307600.0,39.8844,40.0048,39.8769,39.9446,1307600.0
2013-08-01 10:10:00,53.09,53.12,53.0,53.05,851000.0,39.9522,39.9747,39.8844,39.9221,851000.0
2013-08-01 10:20:00,53.05,53.19,53.01,53.18,993900.0,39.9221,40.0274,39.892,40.0199,993900.0
2013-08-01 10:30:00,53.19,53.2,53.03,53.03,1012800.0,40.0274,40.0349,39.907,39.907,1012800.0
2013-08-01 10:40:00,53.02,53.1,53.0,53.03,572300.0,39.8995,39.9597,39.8844,39.907,572300.0
2013-08-01 10:50:00,53.04,53.09,52.97,53.0,718800.0,39.9145,39.9522,39.8619,39.8844,718800.0
2013-08-01 11:00:00,52.99,53.06,52.95,53.06,466500.0,39.8769,39.9296,39.8468,39.9296,466500.0
2013-08-01 11:10:00,53.06,53.08,53.0,53.05,387300.0,39.9296,39.9446,39.8844,39.9221,387300.0
2013-08-01 11:20:00,53.05,53.05,52.98,52.98,401800.0,39.9221,39.9221,39.8694,39.8694,401800.0
2013-08-01 11:30:00,52.99,53.03,52.96,52.98,422200.0,39.8769,39.907,39.8543,39.8694,422200.0
2013-08-01 11:40:00,52.98,53.0,52.88,52.89,359200.0,39.8694,39.8844,39.7941,39.8017,359200.0
2013-08-01 11:50:00,52.89,52.98,52.85,52.97,394800.0,39.8017,39.8694,39.7716,39.8619,394800.0
2013-08-01 12:00:00,52.96,52.97,52.92,52.94,219900.0,39.8543,39.8619,39.8242,39.8393,219900.0
2013-08-01 12:10:00,52.93,53.0,52.92,52.99,234800.0,39.8318,39.8844,39.8242,39.8769,234800.0
2013-08-01 12:20:00,52.99,53.01,52.95,52.98,238000.0,39.8769,39.892,39.8468,39.8694,238000.0
2013-08-01 12:30:00,52.99,53.01,52.95,52.96,170600.0,39.8769,39.892,39.8468,39.8543,170600.0
2013-08-01 12:40:00,52.97,52.97,52.91,52.92,184200.0,39.8619,39.8619,39.8167,39.8242,184200.0
2013-08-01 12:50:00,52.93,53.0,52.92,53.0,170300.0,39.8318,39.8844,39.8242,39.8844,170300.0
2013-08-01 13:00:00,52.99,53.01,52.94,52.98,263200.0,39.8769,39.892,39.8393,39.8694,263200.0
2013-08-01 13:10:00,52.98,53.01,52.94,52.96,153000.0,39.8694,39.892,39.8393,39.8543,153000.0
2013-08-01 13:20:00,52.96,52.96,52.92,52.93,121000.0,39.8543,39.8543,39.8242,39.8318,121000.0
2013-08-01 13:30:00,52.93,52.93,52.9,52.9,99100.0,39.8318,39.8318,39.8092,39.8092,99100.0
2013-08-01 13:40:00,52.9,52.95,52.9,52.92,168000.0,39.8092,39.8468,39.8092,39.8242,168000.0
2013-08-01 13:50:00,52.93,52.98,52.91,52.96,128500.0,39.8318,39.8694,39.8167,39.8543,128500.0
2013-08-01 14:00:00,52.96,53.01,52.94,53.0,265000.0,39.8543,39.892,39.8393,39.8844,265000.0
2013-08-01 14:10:00,53.0,53.05,52.98,52.99,323400.0,39.8844,39.9221,39.8694,39.8769,323400.0
2013-08-01 14:20:00,52.99,53.02,52.97,53.01,193600.0,39.8769,39.8995,39.8619,39.892,193600.0
2013-08-01 14:30:00,53.0,53.01,52.94,52.97,126800.0,39.8844,39.892,39.8393,39.8619,126800.0
2013-08-01 14:40:00,52.97,52.99,52.91,52.94,134900.0,39.8619,39.8769,39.8167,39.8393,134900.0
2013-08-01 14:50:00,52.94,52.95,52.91,52.91,173300.0,39.8393,39.8468,39.8167,39.8167,173300.0
2013-08-01 15:00:00,52.91,53.0,52.91,52.98,260000.0,39.8167,39.8844,39.8167,39.8694,260000.0
2013-08-01 15:10:00,52.98,52.98,52.85,52.87,253400.0,39.8694,39.8694,39.7716,39.7866,253400.0
2013-08-01 15:20:00,52.87,52.88,52.78,52.82,593300.0,39.7866,39.7941,39.7189,39.749,593300.0
2013-08-01 15:30:00,52.82,52.95,52.82,52.9,535700.0,39.749,39.8468,39.749,39.8092,535700.0
2013-08-01 15:40:00,52.9,52.96,52.9,52.93,569900.0,39.8092,39.8543,39.8092,39.8318,569900.0
2013-08-01 15:50:00,52.94,52.94,52.81,52.87,1066700.0,39.8393,39.8393,39.7415,39.7866,1066700.0
2013-08-02 09:30:00,52.82,52.89,52.5,52.54,875100.0,39.749,39.8017,39.5082,39.5383,875100.0
2013-08-02 09:40:00,52.55,52.72,52.53,52.72,601700.0,39.5458,39.6737,39.5307,39.6737,601700.0
2013-08-02 09:50:00,52.72,52.85,52.65,52.7,617200.0,39.6737,39.7716,39.621,39.6587,617200.0
2013-08-02 10:00:00,52.69,52.84,52.68,52.8,353200.0,39.6511,39.764,39.6436,39.7339,353200.0
2013-08-02 10:10:00,52.79,52.99,52.76,52.98,648000.0,39.7264,39.8769,39.7038,39.8694,648000.0
2013-08-02 10:20:00,52.99,52.99,52.89,52.89,375000.0,39.8769,39.8769,39.8017,39.8017,375000.0
2013-08-02 10:30:00,52.9,52.97,52.87,52.9,323800.0,39.8092,39.8619,39.7866,39.8092,323800.0
2013-08-02 10:40:00,52.91,52.93,52.73,52.76,359100.0,39.8167,39.8318,39.6813,39.7038,359100.0
2013-08-02 10:50:00,52.75,52.79,52.66,52.66,509200.0,39.6963,39.7264,39.6286,39.6286,509200.0
2013-08-02 11:00:00,52.67,52.81,52.67,52.76,420000.0,39.6361,39.7415,39.6361,39.7038,420000.0
2013-08-02 11:10:00,52.76,52.89,52.76,52.89,308400.0,39.7038,39.8017,39.7038,39.8017,308400.0
2013-08-02 11:20:00,52.88,52.89,52.83,52.86,191900.0,39.7941,39.8017,39.7565,39.7791,191900.0
2013-08-02 11:30:00,52.86,52.97,52.86,52.95,384800.0,39.7791,39.8619,39.7791,39.8468,384800.0
2013-08-02 11:40:00,52.95,53.0,52.95,52.96,478700.0,39.8468,39.8844,39.8468,39.8543,478700.0
2013-08-02 11:50:00,52.97,53.0,52.94,52.98,407600.0,39.8619,39.8844,39.8393,39.8694,407600.0
2013-08-02 12:00:00,52.98,52.98,52.92,52.95,295900.0,39.8694,39.8694,39.8242,39.8468,295900.0
2013-08-02 12:10:00,52.95,52.96,52.91,52.94,192100.0,39.8468,39.8543,39.8167,39.8393,192100.0
2013-08-02 12:20:00,52.94,52.99,52.91,52.93,242500.0,39.8393,39.8769,39.8167,39.8318,242500.0
2013-08-02 12:30:00,52.93,53.0,52.91,52.98,417400.0,39.8318,39.8844,39.8167,39.8694,417400.0
2013-08-02 12:40:00,52.98,53.02,52.95,53.0,405500.0,39.8694,39.8995,39.8468,39.8844,405500.0
2013-08-02 12:50:00,53.0,53.01,52.95,52.99,308500.0,39.8844,39.892,39.8468,39.8769,308500.0
2013-08-02 13:00:00,52.99,53.0,52.92,52.96,183800.0,39.8769,39.8844,39.8242,39.8543,183800.0
2013-08-02 13:10:00,52.96,53.0,52.93,52.97,214500.0,39.8543,39.8844,39.8318,39.8619,214500.0
2013-08-02 13:20:00,52.96,52.99,52.94,52.94,132100.0,39.8543,39.8769,39.8393,39.8393,132100.0
2013-08-02 13:30:00,52.94,52.97,52.91,52.94,113300.0,39.8393,39.8619,39.8167,39.8393,113300.0
2013-08-02 13:40:00,52.93,52.94,52.88,52.94,143300.0,39.8318,39.8393,39.7941,39.8393,143300.0
2013-08-02 13:50:00,52.93,52.95,52.91,52.93,166800.0,39.8318,39.8468,39.8167,39.8318,166800.0
2013-08-02 14:00:00,52.92,52.98,52.91,52.96,180200.0,39.8242,39.8694,39.8167,39.8543,180200.0
2013-08-02 14:10:00,52.96,52.98,52.95,52.97,126200.0,39.8543,39.8694,39.8468,39.8619,126200.0
2013-08-02 14:20:00,52.97,52.98,52.92,52.96,130000.0,39.8619,39.8694,39.8242,39.8543,130000.0
2013-08-02 14:30:00,52.96,52.98,52.9,52.94,316100.0,39.8543,39.8694,39.8092,39.8393,316100.0
2013-08-02 14:40:00,52.94,52.99,52.94,52.96,316300.0,39.8393,39.8769,39.8393,39.8543,316300.0
2013-08-02 14:50:00,52.96,53.0,52.95,52.97,393600.0,39.8543,39.8844,39.8468,39.8619,393600.0
2013-08-02 15:00:00,52.98,53.0,52.96,52.98,301200.0,39.8694,39.8844,39.8543,39.8694,301200.0
2013-08-02 15:10:00,52.99,53.0,52.96,52.98,218200.0,39.8769,39.8844,39.8543,39.8694,218200.0
2013-08-02 15:20:00,52.97,53.0,52.96,52.99,209400.0,39.8619,39.8844,39.8543,39.8769,209400.0
2013-08-02 15:30:00,52.99,53.0,52.97,53.0,348900.0,39.8769,39.8844,39.8619,39.8844,348900.0
2013-08-02 15:40:00,53.0,53.05,52.94,52.99,874700.0,39.8844,39.9221,39.8393,39.8769,874700.0
2013-08-02 15:50:00,53.0,53.03,52.97,53.0,996300.0,39.8844,39.907,39.8619,39.8844,996300.0
2013-08-05 09:30:00,52.93,53.0,52.8,52.85,922200.0,39.8318,39.8844,39.7339,39.7716,922200.0
2013-08-05 09:40:00,52.84,52.98,52.75,52.84,524800.0,39.764,39.8694,39.6963,39.764,524800.0
2013-08-05 09:50:00,52.83,53.0,52.82,52.88,716900.0,39.7565,39.8844,39.749,39.7941,716900.0
2013-08-05 10:00:00,52.88,52.98,52.88,52.92,336800.0,39.7941,39.8694,39.7941,39.8242,336800.0
2013-08-05 10:10:00,52.93,53.0,52.91,52.91,344500.0,39.8318,39.8844,39.8167,39.8167,344500.0
2013-08-05 10:20:00,52.91,52.99,52.9,52.95,280400.0,39.8167,39.8769,39.8092,39.8468,280400.0
2013-08-05 10:30:00,52.96,53.1,52.95,53.08,629500.0,39.8543,39.9597,39.8468,39.9446,629500.0
2013-08-05 10:40:00,53.08,53.11,53.01,53.03,254600.0,39.9446,39.9672,39.892,39.907,254600.0
2013-08-05 10:50:00,53.04,53.06,53.0,53.05,229900.0,39.9145,39.9296,39.8844,39.9221,229900.0
2013-08-05 11:00:00,53.04,53.08,53.02,53.02,256700.0,39.9145,39.9446,39.8995,39.8995,256700.0
2013-08-05 11:10:00,53.01,53.03,52.96,53.02,279900.0,39.892,39.907,39.8543,39.8995,279900.0
2013-08-05 11:20:00,53.01,53.04,53.0,53.02,202200.0,39.892,39.9145,39.8844,39.8995,202200.0
2013-08-05 11:30:00,53.01,53.02,52.92,52.92,229700.0,39.892,39.8995,39.8242,39.8242,229700.0
2013-08-05 11:40:00,52.93,52.95,52.9,52.91,155700.0,39.8318,39.8468,39.8092,39.8167,155700.0
2013-08-05 11:50:00,52.91,52.92,52.86,52.89,150300.0,39.8167,39.8242,39.7791,39.8017,150300.0
2013-08-05 12:00:00,52.89,52.91,52.87,52.9,129100.0,39.8017,39.8167,39.7866,39.8092,129100.0
2013-08-05 12:10:00,52.9,52.98,52.9,52.96,124300.0,39.8092,39.8694,39.8092,39.8543,124300.0
2013-08-05 12:20:00,52.97,52.97,52.92,52.94,110500.0,39.8619,39.8619,39.8242,39.8393,110500.0
2013-08-05 12:30:00,52.93,52.94,52.87,52.89,156000.0,39.8318,39.8393,39.7866,39.8017,156000.0
2013-08-05 12:40:00,52.9,52.91,52.88,52.91,109400.0,39.8092,39.8167,39.7941,39.8167,109400.0
2013-08-05 12:50:00,52.91,52.95,52.9,52.95,97400.0,39.8167,39.8468,39.8092,39.8468,97400.0
2013-08-05 13:00:00,52.95,52.96,52.85,52.86,234700.0,39.8468,39.8543,39.7716,39.7791,234700.0
2013-08-05 13:10:00,52.86,52.86,52.82,52.83,231300.0,39.7791,39.7791,39.749,39.7565,231300.0
2013-08-05 13:20:00,52.83,52.9,52.83,52.87,176200.0,39.7565,39.8092,39.7565,39.7866,176200.0
2013-08-05 13:30:00,52.86,52.88,52.82,52.82,76700.0,39.7791,39.7941,39.749,39.749,76700.0
2013-08-05 13:40:00,52.83,52.87,52.82,52.86,133300.0,39.7565,39.7866,39.749,39.7791,133300.0
2013-08-05 13:50:00,52.86,52.93,52.85,52.91,183600.0,39.7791,39.8318,39.7716,39.8167,183600.0
2013-08-05 14:00:00,52.9,52.91,52.85,52.87,101700.0,39.8092,39.8167,39.7716,39.7866,101700.0
2013-08-05 14:10:00,52.87,52.91,52.86,52.86,139700.0,39.7866,39.8167,39.7791,39.7791,139700.0
2013-08-05 14:20:00,52.87,52.89,52.82,52.85,204600.0,39.7866,39.8017,39.749,39.7716,204600.0
2013-08-05 14:30:00,52.86,52.9,52.85,52.85,139700.0,39.7791,39.8092,39.7716,39.7716,139700.0
2013-08-05 14:40:00,52.85,52.87,52.82,52.84,147900.0,39.7716,39.7866,39.749,39.764,147900.0
2013-08-05 14:50:00,52.84,52.87,52.83,52.84,120000.0,39.764,39.7866,39.7565,39.764,120000.0
2013-08-05 15:00:00,52.85,52.86,52.82,52.86,208900.0,39.7716,39.7791,39.749,39.7791,208900.0
2013-08-05 15:10:00,52.86,52.88,52.84,52.87,130700.0,39.7791,39.7941,39.764,39.7866,130700.0
2013-08-05 15:20:00,52.87,52.9,52.85,52.87,172200.0,39.7866,39.8092,39.7716,39.7866,172200.0
2013-08-05 15:30:00,52.88,52.92,52.87,52.9,258800.0,39.7941,39.8242,39.7866,39.8092,258800.0
2013-08-05 15:40:00,52.91,52.95,52.89,52.89,417900.0,39.8167,39.8468,39.8017,39.8017,417900.0
2013-08-05 15:50:00,52.89,52.92,52.84,52.87,722300.0,39.8017,39.8242,39.764,39.7866,722300.0
2013-08-06 09:30:00,52.56,52.69,52.31,52.37,1374300.0,39.5533,39.6511,39.3652,39.4103,1374300.0
2013-08-06 09:40:00,52.37,52.41,52.21,52.24,1031500.0,39.4103,39.4404,39.2899,39.3125,1031500.0
2013-08-06 09:50:00,52.24,52.28,52.11,52.28,728500.0,39.3125,39.3426,39.2147,39.3426,728500.0
2013-08-06 10:00:00,52.29,52.29,52.09,52.1,748100.0,39.3501,39.3501,39.1996,39.2072,748100.0
2013-08-06 10:10:00,52.11,52.12,51.91,51.95,1354000.0,39.2147,39.2222,39.0642,39.0943,1354000.0
2013-08-06 10:20:00,51.95,51.97,51.85,51.89,769300.0,39.0943,39.1093,39.019,39.0491,769300.0
2013-08-06 10:30:00,51.88,51.9,51.59,51.73,1280700.0,39.0416,39.0566,38.8234,38.9287,1280700.0
2013-08-06 10:40:00,51.73,51.75,51.62,51.73,878500.0,38.9287,38.9438,38.8459,38.9287,878500.0
2013-08-06 10:50:00,51.73,51.74,51.67,51.69,550100.0,38.9287,38.9362,38.8836,38.8986,550100.0
2013-08-06 11:00:00,51.68,51.75,51.66,51.68,562700.0,38.8911,38.9438,38.876,38.8911,562700.0
2013-08-06 11:10:00,51.68,51.72,51.59,51.72,656300.0,38.8911,38.9212,38.8234,38.9212,656300.0
2013-08-06 11:20:00,51.73,51.85,51.73,51.81,596100.0,38.9287,39.019,38.9287,38.9889,596100.0
2013-08-06 11:30:00,51.82,51.85,51.76,51.78,597200.0,38.9964,39.019,38.9513,38.9663,597200.0
2013-08-06 11:40:00,51.77,51.81,51.74,51.77,297200.0,38.9588,38.9889,38.9362,38.9588,297200.0
2013-08-06 11:50:00,51.77,51.82,51.76,51.82,203800.0,38.9588,38.9964,38.9513,38.9964,203800.0
2013-08-06 12:00:00,51.81,51.84,51.81,51.83,164800.0,38.9889,39.0115,38.9889,39.004,164800.0
2013-08-06 12:10:00,51.84,51.85,51.71,51.71,352200.0,39.0115,39.019,38.9137,38.9137,352200.0
2013-08-06 12:20:00,51.71,51.79,51.71,51.78,391500.0,38.9137,38.9739,38.9137,38.9663,391500.0
2013-08-06 12:30:00,51.78,51.83,51.78,51.8,220900.0,38.9663,39.004,38.9663,38.9814,220900.0
2013-08-06 12:40:00,51.8,51.85,51.78,51.84,219400.0,38.9814,39.019,38.9663,39.0115,219400.0
2013-08-06 12:50:00,51.83,51.85,51.79,51.84,169000.0,39.004,39.019,38.9739,39.0115,169000.0
2013-08-06 13:00:00,51.84,51.84,51.8,51.83,152200.0,39.0115,39.0115,38.9814,39.004,152200.0
2013-08-06 13:10:00,51.82,51.83,51.78,51.8,248200.0,38.9964,39.004,38.9663,38.9814,248200.0
2013-08-06 13:20:00,51.8,51.8,51.73,51.74,247200.0,38.9814,38.9814,38.9287,38.9362,247200.0
2013-08-06 13:30:00,51.74,51.75,51.69,51.7,301700.0,38.9362,38.9438,38.8986,38.9061,301700.0
2013-08-06 13:40:00,51.7,51.73,51.67,51.68,206900.0,38.9061,38.9287,38.8836,38.8911,206900.0
2013-08-06 13:50:00,51.68,51.71,51.65,51.69,225100.0,38.8911,38.9137,38.8685,38.8986,225100.0
2013-08-06 14:00:00,51.69,51.7,51.6,51.62,403500.0,38.8986,38.9061,38.8309,38.8459,403500.0
2013-08-06 14:10:00,51.62,51.64,51.53,51.59,499900.0,38.8459,38.861,38.7782,38.8234,499900.0
2013-08-06 14:20:00,51.59,51.67,51.58,51.62,455800.0,38.8234,38.8836,38.8158,38.8459,455800.0
2013-08-06 14:30:00,51.63,51.67,51.61,51.62,213300.0,38.8535,38.8836,38.8384,38.8459,213300.0
2013-08-06 14:40:00,51.63,51.63,51.47,51.48,601300.0,38.8535,38.8535,38.7331,38.7406,601300.0
2013-08-06 14:50:00,51.49,51.52,51.45,51.5,397900.0,38.7481,38.7707,38.718,38.7556,397900.0
2013-08-06 15:00:00,51.5,51.59,51.49,51.54,432300.0,38.7556,38.8234,38.7481,38.7857,432300.0
2013-08-06 15:10:00,51.55,51.58,51.51,51.53,457700.0,38.7933,38.8158,38.7632,38.7782,457700.0
2013-08-06 15:20:00,51.52,51.55,51.46,51.46,487400.0,38.7707,38.7933,38.7255,38.7255,487400.0
2013-08-06 15:30:00,51.47,51.5,51.43,51.44,622100.0,38.7331,38.7556,38.703,38.7105,622100.0
2013-08-06 15:40:00,51.45,51.52,51.44,51.46,932600.0,38.718,38.7707,38.7105,38.7255,932600.0
2013-08-06 15:50:00,51.46,51.49,51.4,51.48,1648200.0,38.7255,38.7481,38.6804,38.7406,1648200.0
2013-08-07 09:30:00,51.01,51.14,50.9,50.95,1440100.0,38.3869,38.4847,38.3041,38.3417,1440100.0
2013-08-07 09:40:00,50.94,51.19,50.82,51.17,820800.0,38.3342,38.5223,38.2439,38.5073,820800.0
2013-08-07 09:50:00,51.17,51.2,50.96,50.98,656900.0,38.5073,38.5299,38.3493,38.3643,656900.0
2013-08-07 10:00:00,50.98,50.98,50.85,50.94,779700.0,38.3643,38.3643,38.2665,38.3342,779700.0
2013-08-07 10:10:00,50.94,51.01,50.9,50.98,600000.0,38.3342,38.3869,38.3041,38.3643,600000.0
2013-08-07 10:20:00,50.98,51.0,50.92,50.97,455400.0,38.3643,38.3794,38.3192,38.3568,455400.0
2013-08-07 10:30:00,50.97,51.0,50.9,50.9,484600.0,38.3568,38.3794,38.3041,38.3041,484600.0
2013-08-07 10:40:00,50.9,51.07,50.87,51.06,543300.0,38.3041,38.432,38.2815,38.4245,543300.0
2013-08-07 10:50:00,51.07,51.13,51.01,51.01,623500.0,38.432,38.4772,38.3869,38.3869,623500.0
2013-08-07 11:00:00,51.02,51.02,50.87,50.92,390700.0,38.3944,38.3944,38.2815,38.3192,390700.0
2013-08-07 11:10:00,50.93,50.98,50.91,50.92,255600.0,38.3267,38.3643,38.3116,38.3192,255600.0
2013-08-07 11:20:00,50.91,50.92,50.86,50.91,330900.0,38.3116,38.3192,38.274,38.3116,330900.0
2013-08-07 11:30:00,50.91,50.94,50.88,50.89,300000.0,38.3116,38.3342,38.2891,38.2966,300000.0
2013-08-07 11:40:00,50.88,50.9,50.86,50.88,354000.0,38.2891,38.3041,38.274,38.2891,354000.0
2013-08-07 11:50:00,50.88,50.88,50.8,50.8,716500.0,38.2891,38.2891,38.2289,38.2289,716500.0
2013-08-07 12:00:00,50.8,50.88,50.8,50.85,412600.0,38.2289,38.2891,38.2289,38.2665,412600.0
2013-08-07 12:10:00,50.86,50.91,50.85,50.91,273400.0,38.274,38.3116,38.2665,38.3116,273400.0
2013-08-07 12:20:00,50.91,50.98,50.91,50.98,198800.0,38.3116,38.3643,38.3116,38.3643,198800.0
2013-08-07 12:30:00,50.98,51.19,50.97,51.18,517900.0,38.3643,38.5223,38.3568,38.5148,517900.0
2013-08-07 12:40:00,51.18,51.25,51.16,51.18,379300.0,38.5148,38.5675,38.4998,38.5148,379300.0
2013-08-07 12:50:00,51.18,51.27,51.17,51.27,224700.0,38.5148,38.5825,38.5073,38.5825,224700.0
2013-08-07 13:00:00,51.27,51.3,51.19,51.24,270900.0,38.5825,38.6051,38.5223,38.56,270900.0
2013-08-07 13:10:00,51.25,51.28,51.22,51.26,191800.0,38.5675,38.5901,38.5449,38.575,191800.0
2013-08-07 13:20:00,51.25,51.33,51.23,51.28,193500.0,38.5675,38.6277,38.5524,38.5901,193500.0
2013-08-07 13:30:00,51.28,51.3,51.24,51.26,198100.0,38.5901,38.6051,38.56,38.575,198100.0
2013-08-07 13:40:00,51.27,51.29,51.2,51.22,199300.0,38.5825,38.5976,38.5299,38.5449,199300.0
2013-08-07 13:50:00,51.23,51.27,51.19,51.27,150400.0,38.5524,38.5825,38.5223,38.5825,150400.0
2013-08-07 14:00:00,51.26,51.35,51.25,51.32,309400.0,38.575,38.6427,38.5675,38.6202,309400.0
2013-08-07 14:10:00,51.31,51.42,51.3,51.39,433600.0,38.6126,38.6954,38.6051,38.6729,433600.0
2013-08-07 14:20:00,51.39,51.44,51.32,51.37,625200.0,38.6729,38.7105,38.6202,38.6578,625200.0
2013-08-07 14:30:00,51.37,51.44,51.36,51.44,305600.0,38.6578,38.7105,38.6503,38.7105,305600.0
2013-08-07 14:40:00,51.43,51.46,51.35,51.43,411400.0,38.703,38.7255,38.6427,38.703,411400.0
2013-08-07 14:50:00,51.42,51.46,51.39,51.45,244800.0,38.6954,38.7255,38.6729,38.718,244800.0
2013-08-07 15:00:00,51.44,51.5,51.44,51.49,273200.0,38.7105,38.7556,38.7105,38.7481,273200.0
2013-08-07 15:10:00,51.5,51.64,51.5,51.6,567400.0,38.7556,38.861,38.7556,38.8309,567400.0
2013-08-07 15:20:00,51.6,51.61,51.54,51.59,590600.0,38.8309,38.8384,38.7857,38.8234,590600.0
2013-08-07 15:30:00,51.59,51.6,51.5,51.57,340100.0,38.8234,38.8309,38.7556,38.8083,340100.0
2013-08-07 15:40:00,51.57,51.59,51.53,51.56,468100.0,38.8083,38.8234,38.7782,38.8008,468100.0
2013-08-07 15:50:00,51.56,51.57,51.44,51.5,1130800.0,38.8008,38.8083,38.7105,38.7556,1130800.0
2013-08-08 09:30:00,52.09,52.12,51.89,51.91,1473400.0,39.1996,39.2222,39.0491,39.0642,1473400.0
2013-08-08 09:40:00,51.89,51.99,51.76,51.81,1067300.0,39.0491,39.1244,38.9513,38.9889,1067300.0
2013-08-08 09:50:00,51.82,51.96,51.77,51.95,448000.0,38.9964,39.1018,38.9588,39.0943,448000.0
2013-08-08 10:00:00,51.95,51.98,51.67,51.67,534700.0,39.0943,39.1168,38.8836,38.8836,534700.0
2013-08-08 10:10:00,51.68,51.68,51.44,51.45,799900.0,38.8911,38.8911,38.7105,38.718,799900.0
2013-08-08 10:20:00,51.45,51.56,51.44,51.54,514000.0,38.718,38.8008,38.7105,38.7857,514000.0
2013-08-08 10:30:00,51.53,51.54,51.22,51.31,904400.0,38.7782,38.7857,38.5449,38.6126,904400.0
2013-08-08 10:40:00,51.3,51.33,51.18,51.25,691700.0,38.6051,38.6277,38.5148,38.5675,691700.0
2013-08-08 10:50:00,51.25,51.29,51.14,51.18,721500.0,38.5675,38.5976,38.4847,38.5148,721500.0
2013-08-08 11:00:00,51.18,51.19,51.07,51.18,574000.0,38.5148,38.5223,38.432,38.5148,574000.0
2013-08-08 11:10:00,51.18,51.19,51.13,51.17,276000.0,38.5148,38.5223,38.4772,38.5073,276000.0
2013-08-08 11:20:00,51.17,51.31,51.16,51.3,438700.0,38.5073,38.6126,38.4998,38.6051,438700.0
2013-08-08 11:30:00,51.29,51.44,51.28,51.4,518500.0,38.5976,38.7105,38.5901,38.6804,518500.0
2013-08-08 11:40:00,51.43,51.53,51.4,51.46,434700.0,38.703,38.7782,38.6804,38.7255,434700.0
2013-08-08 11:50:00,51.46,51.66,51.44,51.66,499100.0,38.7255,38.876,38.7105,38.876,499100.0
2013-08-08 12:00:00,51.65,51.73,51.61,51.68,360500.0,38.8685,38.9287,38.8384,38.8911,360500.0
2013-08-08 12:10:00,51.67,51.88,51.67,51.83,517100.0,38.8836,39.0416,38.8836,39.004,517100.0
2013-08-08 12:20:00,51.83,51.85,51.74,51.74,504400.0,39.004,39.019,38.9362,38.9362,504400.0
2013-08-08 12:30:00,51.74,51.86,51.71,51.85,343900.0,38.9362,39.0265,38.9137,39.019,343900.0
2013-08-08 12:40:00,51.85,51.9,51.83,51.86,194000.0,39.019,39.0566,39.004,39.0265,194000.0
2013-08-08 12:50:00,51.86,51.89,51.81,51.87,241100.0,39.0265,39.0491,38.9889,39.0341,241100.0
2013-08-08 13:00:00,51.87,51.97,51.87,51.92,384100.0,39.0341,39.1093,39.0341,39.0717,384100.0
2013-08-08 13:10:00,51.91,51.92,51.79,51.79,221300.0,39.0642,39.0717,38.9739,38.9739,221300.0
2013-08-08 13:20:00,51.8,51.84,51.79,51.79,150800.0,38.9814,39.0115,38.9739,38.9739,150800.0
2013-08-08 13:30:00,51.8,51.82,51.76,51.78,159100.0,38.9814,38.9964,38.9513,38.9663,159100.0
2013-08-08 13:40:00,51.77,51.81,51.75,51.77,141600.0,38.9588,38.9889,38.9438,38.9588,141600.0
2013-08-08 13:50:00,51.77,51.86,51.76,51.84,162300.0,38.9588,39.0265,38.9513,39.0115,162300.0
2013-08-08 14:00:00,51.85,51.88,51.82,51.84,216200.0,39.019,39.0416,38.9964,39.0115,216200.0
2013-08-08 14:10:00,51.84,51.86,51.82,51.83,104900.0,39.0115,39.0265,38.9964,39.004,104900.0
2013-08-08 14:20:00,51.83,51.96,51.81,51.95,322900.0,39.004,39.1018,38.9889,39.0943,322900.0
2013-08-08 14:30:00,51.95,51.97,51.85,51.89,301700.0,39.0943,39.1093,39.019,39.0491,301700.0
2013-08-08 14:40:00,51.88,51.93,51.87,51.91,178800.0,39.0416,39.0792,39.0341,39.0642,178800.0
2013-08-08 14:50:00,51.9,51.91,51.81,51.87,154400.0,39.0566,39.0642,38.9889,39.0341,154400.0
2013-08-08 15:00:00,51.86,51.88,51.81,51.84,201500.0,39.0265,39.0416,38.9889,39.0115,201500.0
2013-08-08 15:10:00,51.84,51.85,51.8,51.84,226700.0,39.0115,39.019,38.9814,39.0115,226700.0
2013-08-08 15:20:00,51.83,51.85,51.8,51.85,210600.0,39.004,39.019,38.9814,39.019,210600.0
2013-08-08 15:30:00,51.85,51.88,51.81,51.87,237100.0,39.019,39.0416,38.9889,39.0341,237100.0
2013-08-08 15:40:00,51.87,51.89,51.81,51.84,298500.0,39.0341,39.0491,38.9889,39.0115,298500.0
2013-08-08 15:50:00,51.84,51.84,51.75,51.77,786200.0,39.0115,39.0115,38.9438,38.9588,786200.0
2013-08-09 09:30:00,51.75,51.94,51.66,51.9,869000.0,38.9438,39.0867,38.876,39.0566,869000.0
2013-08-09 09:40:00,51.9,52.0,51.8,51.94,713700.0,39.0566,39.1319,38.9814,39.0867,713700.0
2013-08-09 09:50:00,51.95,51.96,51.82,51.82,326400.0,39.0943,39.1018,38.9964,38.9964,326400.0
2013-08-09 10:00:00,51.82,51.84,51.66,51.73,399900.0,38.9964,39.0115,38.876,38.9287,399900.0
2013-08-09 10:10:00,51.72,51.74,51.6,51.62,387100.0,38.9212,38.9362,38.8309,38.8459,387100.0
2013-08-09 10:20:00,51.61,51.61,51.5,51.57,430000.0,38.8384,38.8384,38.7556,38.8083,430000.0
2013-08-09 10:30:00,51.58,51.64,51.58,51.63,268800.0,38.8158,38.861,38.8158,38.8535,268800.0
2013-08-09 10:40:00,51.64,51.74,51.63,51.73,246400.0,38.861,38.9362,38.8535,38.9287,246400.0
2013-08-09 10:50:00,51.72,51.74,51.55,51.56,235100.0,38.9212,38.9362,38.7933,38.8008,235100.0
2013-08-09 11:00:00,51.55,51.56,51.41,51.48,344900.0,38.7933,38.8008,38.6879,38.7406,344900.0
2013-08-09 11:10:00,51.47,51.52,51.45,51.47,289300.0,38.7331,38.7707,38.718,38.7331,289300.0
2013-08-09 11:20:00,51.47,51.48,51.3,51.43,661100.0,38.7331,38.7406,38.6051,38.703,661100.0
2013-08-09 11:30:00,51.42,51.49,51.37,51.49,290800.0,38.6954,38.7481,38.6578,38.7481,290800.0
2013-08-09 11:40:00,51.49,51.52,51.45,51.5,395000.0,38.7481,38.7707,38.718,38.7556,395000.0
2013-08-09 11:50:00,51.5,51.52,51.44,51.45,242500.0,38.7556,38.7707,38.7105,38.718,242500.0
2013-08-09 12:00:00,51.44,51.45,51.35,51.4,197000.0,38.7105,38.718,38.6427,38.6804,197000.0
2013-08-09 12:10:00,51.41,51.48,51.38,51.39,222500.0,38.6879,38.7406,38.6653,38.6729,222500.0
2013-08-09 12:20:00,51.4,51.43,51.36,51.39,328400.0,38.6804,38.703,38.6503,38.6729,328400.0
2013-08-09 12:30:00,51.39,51.4,51.37,51.4,291400.0,38.6729,38.6804,38.6578,38.6804,291400.0
2013-08-09 12:40:00,51.4,51.4,51.36,51.37,219200.0,38.6804,38.6804,38.6503,38.6578,219200.0
2013-08-09 12:50:00,51.37,51.39,51.36,51.39,293500.0,38.6578,38.6729,38.6503,38.6729,293500.0
2013-08-09 13:00:00,51.39,51.39,51.35,51.38,127500.0,38.6729,38.6729,38.6427,38.6653,127500.0
2013-08-09 13:10:00,51.39,51.4,51.36,51.36,177600.0,38.6729,38.6804,38.6503,38.6503,177600.0
2013-08-09 13:20:00,51.37,51.44,51.37,51.43,402100.0,38.6578,38.7105,38.6578,38.703,402100.0
2013-08-09 13:30:00,51.44,51.47,51.43,51.47,145800.0,38.7105,38.7331,38.703,38.7331,145800.0
2013-08-09 13:40:00,51.47,51.49,51.43,51.44,239800.0,38.7331,38.7481,38.703,38.7105,239800.0
2013-08-09 13:50:00,51.44,51.46,51.43,51.44,149100.0,38.7105,38.7255,38.703,38.7105,149100.0
2013-08-09 14:00:00,51.43,51.46,51.37,51.39,295500.0,38.703,38.7255,38.6578,38.6729,295500.0
2013-08-09 14:10:00,51.39,51.46,51.34,51.46,310700.0,38.6729,38.7255,38.6352,38.7255,310700.0
2013-08-09 14:20:00,51.46,51.48,51.41,51.44,94500.0,38.7255,38.7406,38.6879,38.7105,94500.0
2013-08-09 14:30:00,51.43,51.47,51.35,51.36,201000.0,38.703,38.7331,38.6427,38.6503,201000.0
2013-08-09 14:40:00,51.36,51.42,51.34,51.41,373600.0,38.6503,38.6954,38.6352,38.6879,373600.0
2013-08-09 14:50:00,51.41,51.44,51.35,51.41,215400.0,38.6879,38.7105,38.6427,38.6879,215400.0
2013-08-09 15:00:00,51.42,51.44,51.37,51.4,248600.0,38.6954,38.7105,38.6578,38.6804,248600.0
2013-08-09 15:10:00,51.41,51.45,51.41,51.43,274700.0,38.6879,38.718,38.6879,38.703,274700.0
2013-08-09 15:20:00,51.44,51.47,51.4,51.42,480400.0,38.7105,38.7331,38.6804,38.6954,480400.0
2013-08-09 15:30:00,51.42,51.43,51.34,51.35,365300.0,38.6954,38.703,38.6352,38.6427,365300.0
2013-08-09 15:40:00,51.35,51.39,51.32,51.35,515600.0,38.6427,38.6729,38.6202,38.6427,515600.0
2013-08-09 15:50:00,51.35,51.35,51.24,51.32,1336500.0,38.6427,38.6427,38.56,38.6202,1336500.0
2013-08-12 09:30:00,51.0,51.02,50.77,50.95,1090900.0,38.3794,38.3944,38.2063,38.3417,1090900.0
2013-08-12 09:40:00,50.96,51.12,50.93,50.99,669200.0,38.3493,38.4697,38.3267,38.3718,669200.0
2013-08-12 09:50:00,50.99,51.04,50.68,50.68,1037600.0,38.3718,38.4095,38.1386,38.1386,1037600.0
2013-08-12 10:00:00,50.69,50.84,50.65,50.81,881100.0,38.1461,38.259,38.116,38.2364,881100.0
2013-08-12 10:10:00,50.81,50.93,50.71,50.74,641600.0,38.2364,38.3267,38.1611,38.1837,641600.0
2013-08-12 10:20:00,50.75,50.75,50.71,50.71,344400.0,38.1912,38.1912,38.1611,38.1611,344400.0
2013-08-12 10:30:00,50.72,50.87,50.71,50.83,532700.0,38.1687,38.2815,38.1611,38.2514,532700.0
2013-08-12 10:40:00,50.84,50.89,50.82,50.83,467100.0,38.259,38.2966,38.2439,38.2514,467100.0
2013-08-12 10:50:00,50.83,50.84,50.71,50.77,688200.0,38.2514,38.259,38.1611,38.2063,688200.0
2013-08-12 11:00:00,50.76,50.81,50.72,50.75,631800.0,38.1988,38.2364,38.1687,38.1912,631800.0
2013-08-12 11:10:00,50.75,50.83,50.72,50.81,400900.0,38.1912,38.2514,38.1687,38.2364,400900.0
2013-08-12 11:20:00,50.81,50.96,50.81,50.96,571100.0,38.2364,38.3493,38.2364,38.3493,571100.0
2013-08-12 11:30:00,50.96,51.0,50.93,50.98,379100.0,38.3493,38.3794,38.3267,38.3643,379100.0
2013-08-12 11:40:00,50.98,51.0,50.94,50.94,246900.0,38.3643,38.3794,38.3342,38.3342,246900.0
2013-08-12 11:50:00,50.94,50.95,50.87,50.91,243100.0,38.3342,38.3417,38.2815,38.3116,243100.0
2013-08-12 12:00:00,50.91,50.94,50.88,50.94,184700.0,38.3116,38.3342,38.2891,38.3342,184700.0
2013-08-12 12:10:00,50.94,50.95,50.89,50.95,190400.0,38.3342,38.3417,38.2966,38.3417,190400.0
2013-08-12 12:20:00,50.95,50.97,50.93,50.94,164200.0,38.3417,38.3568,38.3267,38.3342,164200.0
2013-08-12 12:30:00,50.93,50.94,50.85,50.86,317300.0,38.3267,38.3342,38.2665,38.274,317300.0
2013-08-12 12:40:00,50.87,50.92,50.84,50.9,287400.0,38.2815,38.3192,38.259,38.3041,287400.0
2013-08-12 12:50:00,50.9,50.92,50.87,50.92,131000.0,38.3041,38.3192,38.2815,38.3192,131000.0
2013-08-12 13:00:00,50.92,50.95,50.88,50.93,216500.0,38.3192,38.3417,38.2891,38.3267,216500.0
2013-08-12 13:10:00,50.92,50.94,50.84,50.85,283500.0,38.3192,38.3342,38.259,38.2665,283500.0
2013-08-12 13:20:00,50.85,50.87,50.83,50.85,151600.0,38.2665,38.2815,38.2514,38.2665,151600.0
2013-08-12 13:30:00,50.86,50.94,50.85,50.89,214100.0,38.274,38.3342,38.2665,38.2966,214100.0
2013-08-12 13:40:00,50.89,50.95,50.88,50.88,157700.0,38.2966,38.3417,38.2891,38.2891,157700.0
2013-08-12 13:50:00,50.88,50.88,50.82,50.84,179000.0,38.2891,38.2891,38.2439,38.259,179000.0
2013-08-12 14:00:00,50.84,50.85,50.78,50.8,217900.0,38.259,38.2665,38.2138,38.2289,217900.0
2013-08-12 14:10:00,50.8,50.82,50.76,50.78,150400.0,38.2289,38.2439,38.1988,38.2138,150400.0
2013-08-12 14:20:00,50.78,50.8,50.69,50.73,418300.0,38.2138,38.2289,38.1461,38.1762,418300.0
2013-08-12 14:30:00,50.73,50.79,50.73,50.76,237100.0,38.1762,38.2213,38.1762,38.1988,237100.0
2013-08-12 14:40:00,50.76,50.78,50.7,50.75,246100.0,38.1988,38.2138,38.1536,38.1912,246100.0
2013-08-12 14:50:00,50.76,50.76,50.66,50.68,341600.0,38.1988,38.1988,38.1235,38.1386,341600.0
2013-08-12 15:00:00,50.69,50.7,50.66,50.67,370200.0,38.1461,38.1536,38.1235,38.131,370200.0
2013-08-12 15:10:00,50.67,50.78,50.66,50.74,377100.0,38.131,38.2138,38.1235,38.1837,377100.0
2013-08-12 15:20:00,50.73,50.78,50.73,50.77,290100.0,38.1762,38.2138,38.1762,38.2063,290100.0
2013-08-12 15:30:00,50.77,50.81,50.76,50.81,326200.0,38.2063,38.2364,38.1988,38.2364,326200.0
2013-08-12 15:40:00,50.81,50.87,50.78,50.85,502300.0,38.2364,38.2815,38.2138,38.2665,502300.0
2013-08-12 15:50:00,50.86,50.89,50.8,50.89,1121700.0,38.274,38.2966,38.2289,38.2966,1121700.0
2013-08-13 09:30:00,51.04,51.14,51.01,51.09,912500.0,38.4095,38.4847,38.3869,38.4471,912500.0
2013-08-13 09:40:00,51.09,51.28,51.03,51.25,824900.0,38.4471,38.5901,38.4019,38.5675,824900.0
2013-08-13 09:50:00,51.25,51.26,51.08,51.15,557600.0,38.5675,38.575,38.4396,38.4922,557600.0
2013-08-13 10:00:00,51.14,51.16,50.9,50.91,714700.0,38.4847,38.4998,38.3041,38.3116,714700.0
2013-08-13 10:10:00,50.91,50.96,50.8,50.83,603000.0,38.3116,38.3493,38.2289,38.2514,603000.0
2013-08-13 10:20:00,50.83,50.94,50.8,50.87,433900.0,38.2514,38.3342,38.2289,38.2815,433900.0
2013-08-13 10:30:00,50.86,50.87,50.74,50.82,650900.0,38.274,38.2815,38.1837,38.2439,650900.0
2013-08-13 10:40:00,50.81,50.99,50.81,50.98,493200.0,38.2364,38.3718,38.2364,38.3643,493200.0
2013-08-13 10:50:00,50.98,51.05,50.93,51.03,612400.0,38.3643,38.417,38.3267,38.4019,612400.0
2013-08-13 11:00:00,51.03,51.1,51.02,51.09,378900.0,38.4019,38.4546,38.3944,38.4471,378900.0
2013-08-13 11:10:00,51.08,51.16,51.05,51.14,296900.0,38.4396,38.4998,38.417,38.4847,296900.0
2013-08-13 11:20:00,51.14,51.23,51.13,51.18,424100.0,38.4847,38.5524,38.4772,38.5148,424100.0
2013-08-13 11:30:00,51.18,51.27,51.18,51.22,297400.0,38.5148,38.5825,38.5148,38.5449,297400.0
2013-08-13 11:40:00,51.22,51.28,51.2,51.27,275800.0,38.5449,38.5901,38.5299,38.5825,275800.0
2013-08-13 11:50:00,51.27,51.33,51.26,51.33,308000.0,38.5825,38.6277,38.575,38.6277,308000.0
2013-08-13 12:00:00,51.32,51.4,51.28,51.4,337300.0,38.6202,38.6804,38.5901,38.6804,337300.0
2013-08-13 12:10:00,51.39,51.58,51.39,51.58,597900.0,38.6729,38.8158,38.6729,38.8158,597900.0
2013-08-13 12:20:00,51.58,51.86,51.58,51.86,952100.0,38.8158,39.0265,38.8158,39.0265,952100.0
2013-08-13 12:30:00,51.86,52.07,51.86,52.05,1468700.0,39.0265,39.1846,39.0265,39.1695,1468700.0
2013-08-13 12:40:00,52.07,52.11,51.92,51.96,879000.0,39.1846,39.2147,39.0717,39.1018,879000.0
2013-08-13 12:50:00,51.97,52.09,51.97,52.02,562900.0,39.1093,39.1996,39.1093,39.1469,562900.0
2013-08-13 13:00:00,52.02,52.09,51.95,52.09,450900.0,39.1469,39.1996,39.0943,39.1996,450900.0
2013-08-13 13:10:00,52.08,52.09,52.0,52.07,347000.0,39.1921,39.1996,39.1319,39.1846,347000.0
2013-08-13 13:20:00,52.07,52.15,52.07,52.13,609100.0,39.1846,39.2448,39.1846,39.2297,609100.0
2013-08-13 13:30:00,52.13,52.15,52.05,52.07,534300.0,39.2297,39.2448,39.1695,39.1846,534300.0
2013-08-13 13:40:00,52.07,52.08,51.97,52.05,465200.0,39.1846,39.1921,39.1093,39.1695,465200.0
2013-08-13 13:50:00,52.06,52.08,51.97,51.98,497400.0,39.1771,39.1921,39.1093,39.1168,497400.0
2013-08-13 14:00:00,51.99,52.04,51.98,52.02,495300.0,39.1244,39.162,39.1168,39.1469,495300.0
2013-08-13 14:10:00,52.02,52.1,52.02,52.1,527100.0,39.1469,39.2072,39.1469,39.2072,527100.0
2013-08-13 14:20:00,52.1,52.14,52.06,52.07,397600.0,39.2072,39.2373,39.1771,39.1846,397600.0
2013-08-13 14:30:00,52.06,52.07,51.89,51.92,619600.0,39.1771,39.1846,39.0491,39.0717,619600.0
2013-08-13 14:40:00,51.92,52.04,51.92,52.02,438300.0,39.0717,39.162,39.0717,39.1469,438300.0
2013-08-13 14:50:00,52.02,52.03,51.98,52.01,361800.0,39.1469,39.1545,39.1168,39.1394,361800.0
2013-08-13 15:00:00,52.01,52.02,51.95,51.97,454000.0,39.1394,39.1469,39.0943,39.1093,454000.0
2013-08-13 15:10:00,51.96,52.04,51.96,52.03,321700.0,39.1018,39.162,39.1018,39.1545,321700.0
2013-08-13 15:20:00,52.03,52.09,51.98,51.98,370900.0,39.1545,39.1996,39.1168,39.1168,370900.0
2013-08-13 15:30:00,51.98,51.99,51.89,51.9,656000.0,39.1168,39.1244,39.0491,39.0566,656000.0
2013-08-13 15:40:00,51.91,51.92,51.8,51.8,863900.0,39.0642,39.0717,38.9814,38.9814,863900.0
2013-08-13 15:50:00,51.8,51.86,51.77,51.78,1486500.0,38.9814,39.0265,38.9588,38.9663,1486500.0
2013-08-14 09:30:00,51.93,52.44,51.88,52.26,1526300.0,39.0792,39.463,39.0416,39.3276,1526300.0
2013-08-14 09:40:00,52.25,52.26,52.05,52.16,1040500.0,39.32,39.3276,39.1695,39.2523,1040500.0
2013-08-14 09:50:00,52.16,52.19,52.06,52.19,576100.0,39.2523,39.2749,39.1771,39.2749,576100.0
2013-08-14 10:00:00,52.19,52.26,51.91,51.96,815000.0,39.2749,39.3276,39.0642,39.1018,815000.0
2013-08-14 10:10:00,51.96,52.07,51.86,51.99,801300.0,39.1018,39.1846,39.0265,39.1244,801300.0
2013-08-14 10:20:00,51.99,51.99,51.88,51.91,509100.0,39.1244,39.1244,39.0416,39.0642,509100.0
2013-08-14 10:30:00,51.92,51.93,51.82,51.87,550900.0,39.0717,39.0792,38.9964,39.0341,550900.0
2013-08-14 10:40:00,51.87,51.88,51.69,51.78,465300.0,39.0341,39.0416,38.8986,38.9663,465300.0
2013-08-14 10:50:00,51.77,51.83,51.7,51.73,320900.0,38.9588,39.004,38.9061,38.9287,320900.0
2013-08-14 11:00:00,51.74,51.94,51.71,51.92,460600.0,38.9362,39.0867,38.9137,39.0717,460600.0
2013-08-14 11:10:00,51.92,51.95,51.82,51.92,316900.0,39.0717,39.0943,38.9964,39.0717,316900.0
2013-08-14 11:20:00,51.93,51.98,51.91,51.94,280700.0,39.0792,39.1168,39.0642,39.0867,280700.0
2013-08-14 11:30:00,51.94,52.09,51.91,52.08,455400.0,39.0867,39.1996,39.0642,39.1921,455400.0
2013-08-14 11:40:00,52.09,52.15,51.98,52.02,405300.0,39.1996,39.2448,39.1168,39.1469,405300.0
2013-08-14 11:50:00,52.02,52.07,51.94,52.01,315200.0,39.1469,39.1846,39.0867,39.1394,315200.0
2013-08-14 12:00:00,52.01,52.06,51.96,51.98,198400.0,39.1394,39.1771,39.1018,39.1168,198400.0
2013-08-14 12:10:00,51.99,52.03,51.95,52.03,167100.0,39.1244,39.1545,39.0943,39.1545,167100.0
2013-08-14 12:20:00,52.03,52.07,51.97,52.07,278500.0,39.1545,39.1846,39.1093,39.1846,278500.0
2013-08-14 12:30:00,52.07,52.13,52.06,52.08,340900.0,39.1846,39.2297,39.1771,39.1921,340900.0
2013-08-14 12:40:00,52.08,52.1,52.04,52.08,123700.0,39.1921,39.2072,39.162,39.1921,123700.0
2013-08-14 12:50:00,52.07,52.1,52.05,52.09,126200.0,39.1846,39.2072,39.1695,39.1996,126200.0
2013-08-14 13:00:00,52.09,52.13,52.05,52.13,168800.0,39.1996,39.2297,39.1695,39.2297,168800.0
2013-08-14 13:10:00,52.12,52.14,52.01,52.03,192300.0,39.2222,39.2373,39.1394,39.1545,192300.0
2013-08-14 13:20:00,52.04,52.04,51.94,51.95,249300.0,39.162,39.162,39.0867,39.0943,249300.0
2013-08-14 13:30:00,51.95,51.99,51.79,51.96,408700.0,39.0943,39.1244,38.9739,39.1018,408700.0
2013-08-14 13:40:00,51.96,52.0,51.88,51.89,348000.0,39.1018,39.1319,39.0416,39.0491,348000.0
2013-08-14 13:50:00,51.89,51.99,51.89,51.94,278700.0,39.0491,39.1244,39.0491,39.0867,278700.0
2013-08-14 14:00:00,51.95,51.99,51.93,51.95,178900.0,39.0943,39.1244,39.0792,39.0943,178900.0
2013-08-14 14:10:00,51.94,51.95,51.83,51.83,283400.0,39.0867,39.0943,39.004,39.004,283400.0
2013-08-14 14:20:00,51.83,51.85,51.76,51.8,223500.0,39.004,39.019,38.9513,38.9814,223500.0
2013-08-14 14:30:00,51.81,51.84,51.75,51.81,176700.0,38.9889,39.0115,38.9438,38.9889,176700.0
2013-08-14 14:40:00,51.82,51.86,51.76,51.84,258500.0,38.9964,39.0265,38.9513,39.0115,258500.0
2013-08-14 14:50:00,51.85,51.86,51.8,51.83,160800.0,39.019,39.0265,38.9814,39.004,160800.0
2013-08-14 15:00:00,51.83,51.86,51.78,51.86,271000.0,39.004,39.0265,38.9663,39.0265,271000.0
2013-08-14 15:10:00,51.85,51.97,51.85,51.88,535200.0,39.019,39.1093,39.019,39.0416,535200.0
2013-08-14 15:20:00,51.87,51.88,51.73,51.73,510000.0,39.0341,39.0416,38.9287,38.9287,510000.0
2013-08-14 15:30:00,51.74,51.75,51.6,51.63,486400.0,38.9362,38.9438,38.8309,38.8535,486400.0
2013-08-14 15:40:00,51.64,51.7,51.58,51.68,605000.0,38.861,38.9061,38.8158,38.8911,605000.0
2013-08-14 15:50:00,51.68,51.7,51.58,51.6,730900.0,38.8911,38.9061,38.8158,38.8309,730900.0
2013-08-15 09:30:00,51.14,51.14,50.58,50.76,2489000.0,38.4847,38.4847,38.0633,38.1988,2489000.0
2013-08-15 09:40:00,50.77,50.98,50.72,50.78,1308700.0,38.2063,38.3643,38.1687,38.2138,1308700.0
2013-08-15 09:50:00,50.78,50.78,50.37,50.4,1862700.0,38.2138,38.2138,37.9053,37.9278,1862700.0
2013-08-15 10:00:00,50.39,50.55,50.33,50.36,1354300.0,37.9203,38.0407,37.8752,37.8977,1354300.0
2013-08-15 10:10:00,50.36,50.47,50.33,50.43,848300.0,37.8977,37.9805,37.8752,37.9504,848300.0
2013-08-15 10:20:00,50.44,50.54,50.4,50.51,950700.0,37.9579,38.0332,37.9278,38.0106,950700.0
2013-08-15 10:30:00,50.51,50.57,50.45,50.56,516500.0,38.0106,38.0558,37.9655,38.0482,516500.0
2013-08-15 10:40:00,50.56,50.59,50.46,50.49,507300.0,38.0482,38.0708,37.973,37.9956,507300.0
2013-08-15 10:50:00,50.49,50.54,50.38,50.41,688700.0,37.9956,38.0332,37.9128,37.9354,688700.0
2013-08-15 11:00:00,50.42,50.61,50.41,50.61,639700.0,37.9429,38.0859,37.9354,38.0859,639700.0
2013-08-15 11:10:00,50.6,50.75,50.6,50.73,691000.0,38.0783,38.1912,38.0783,38.1762,691000.0
2013-08-15 11:20:00,50.72,50.87,50.69,50.86,444700.0,38.1687,38.2815,38.1461,38.274,444700.0
2013-08-15 11:30:00,50.87,50.95,50.86,50.9,598400.0,38.2815,38.3417,38.274,38.3041,598400.0
2013-08-15 11:40:00,50.9,50.93,50.86,50.91,305700.0,38.3041,38.3267,38.274,38.3116,305700.0
2013-08-15 11:50:00,50.91,50.91,50.78,50.78,313600.0,38.3116,38.3116,38.2138,38.2138,313600.0
2013-08-15 12:00:00,50.78,50.82,50.73,50.76,456100.0,38.2138,38.2439,38.1762,38.1988,456100.0
2013-08-15 12:10:00,50.76,50.84,50.75,50.84,117800.0,38.1988,38.259,38.1912,38.259,117800.0
2013-08-15 12:20:00,50.84,50.88,50.82,50.83,128300.0,38.259,38.2891,38.2439,38.2514,128300.0
2013-08-15 12:30:00,50.83,50.9,50.74,50.74,270400.0,38.2514,38.3041,38.1837,38.1837,270400.0
2013-08-15 12:40:00,50.74,50.79,50.71,50.72,350100.0,38.1837,38.2213,38.1611,38.1687,350100.0
2013-08-15 12:50:00,50.73,50.77,50.72,50.76,228400.0,38.1762,38.2063,38.1687,38.1988,228400.0
2013-08-15 13:00:00,50.76,50.8,50.73,50.77,199000.0,38.1988,38.2289,38.1762,38.2063,199000.0
2013-08-15 13:10:00,50.76,50.77,50.65,50.7,326100.0,38.1988,38.2063,38.116,38.1536,326100.0
2013-08-15 13:20:00,50.7,50.72,50.63,50.64,237900.0,38.1536,38.1687,38.1009,38.1084,237900.0
2013-08-15 13:30:00,50.64,50.71,50.64,50.67,136400.0,38.1084,38.1611,38.1084,38.131,136400.0
2013-08-15 13:40:00,50.67,50.74,50.66,50.7,284900.0,38.131,38.1837,38.1235,38.1536,284900.0
2013-08-15 13:50:00,50.69,50.7,50.54,50.55,339700.0,38.1461,38.1536,38.0332,38.0407,339700.0
2013-08-15 14:00:00,50.54,50.57,50.43,50.45,732200.0,38.0332,38.0558,37.9504,37.9655,732200.0
2013-08-15 14:10:00,50.47,50.53,50.4,50.53,491900.0,37.9805,38.0257,37.9278,38.0257,491900.0
2013-08-15 14:20:00,50.53,50.77,50.51,50.71,645700.0,38.0257,38.2063,38.0106,38.1611,645700.0
2013-08-15 14:30:00,50.72,50.87,50.71,50.8,459000.0,38.1687,38.2815,38.1611,38.2289,459000.0
2013-08-15 14:40:00,50.8,50.93,50.79,50.85,327800.0,38.2289,38.3267,38.2213,38.2665,327800.0
2013-08-15 14:50:00,50.85,50.91,50.82,50.82,283800.0,38.2665,38.3116,38.2439,38.2439,283800.0
2013-08-15 15:00:00,50.83,50.87,50.75,50.84,318100.0,38.2514,38.2815,38.1912,38.259,318100.0
2013-08-15 15:10:00,50.84,50.85,50.68,50.72,376800.0,38.259,38.2665,38.1386,38.1687,376800.0
2013-08-15 15:20:00,50.71,50.8,50.7,50.73,366100.0,38.1611,38.2289,38.1536,38.1762,366100.0
2013-08-15 15:30:00,50.73,50.84,50.73,50.84,523800.0,38.1762,38.259,38.1762,38.259,523800.0
2013-08-15 15:40:00,50.83,50.92,50.77,50.86,703300.0,38.2514,38.3192,38.2063,38.274,703300.0
2013-08-15 15:50:00,50.86,50.92,50.85,50.85,1352800.0,38.274,38.3192,38.2665,38.2665,1352800.0
2013-08-16 09:30:00,50.68,50.81,50.51,50.68,2145000.0,38.1386,38.2364,38.0106,38.1386,2145000.0
2013-08-16 09:40:00,50.68,50.86,50.68,50.72,973500.0,38.1386,38.274,38.1386,38.1687,973500.0
2013-08-16 09:50:00,50.72,50.83,50.67,50.73,890700.0,38.1687,38.2514,38.131,38.1762,890700.0
2013-08-16 10:00:00,50.73,50.93,50.66,50.8,692500.0,38.1762,38.3267,38.1235,38.2289,692500.0
2013-08-16 10:10:00,50.8,50.86,50.68,50.7,533100.0,38.2289,38.274,38.1386,38.1536,533100.0
2013-08-16 10:20:00,50.7,50.72,50.62,50.68,577700.0,38.1536,38.1687,38.0934,38.1386,577700.0
2013-08-16 10:30:00,50.67,50.78,50.61,50.77,432300.0,38.131,38.2138,38.0859,38.2063,432300.0
2013-08-16 10:40:00,50.77,50.96,50.74,50.96,515800.0,38.2063,38.3493,38.1837,38.3493,515800.0
2013-08-16 10:50:00,50.96,51.01,50.88,50.93,689700.0,38.3493,38.3869,38.2891,38.3267,689700.0
2013-08-16 11:00:00,50.93,51.08,50.87,50.87,678600.0,38.3267,38.4396,38.2815,38.2815,678600.0
2013-08-16 11:10:00,50.87,51.01,50.86,50.95,374000.0,38.2815,38.3869,38.274,38.3417,374000.0
2013-08-16 11:20:00,50.95,50.97,50.83,50.91,295900.0,38.3417,38.3568,38.2514,38.3116,295900.0
2013-08-16 11:30:00,50.9,50.99,50.88,50.98,267800.0,38.3041,38.3718,38.2891,38.3643,267800.0
2013-08-16 11:40:00,50.98,51.02,50.91,50.95,284100.0,38.3643,38.3944,38.3116,38.3417,284100.0
2013-08-16 11:50:00,50.94,50.98,50.91,50.93,206100.0,38.3342,38.3643,38.3116,38.3267,206100.0
2013-08-16 12:00:00,50.93,50.96,50.89,50.91,260300.0,38.3267,38.3493,38.2966,38.3116,260300.0
2013-08-16 12:10:00,50.91,50.95,50.89,50.91,155400.0,38.3116,38.3417,38.2966,38.3116,155400.0
2013-08-16 12:20:00,50.91,50.93,50.82,50.83,258200.0,38.3116,38.3267,38.2439,38.2514,258200.0
2013-08-16 12:30:00,50.83,50.83,50.74,50.74,325600.0,38.2514,38.2514,38.1837,38.1837,325600.0
2013-08-16 12:40:00,50.74,50.78,50.69,50.69,331800.0,38.1837,38.2138,38.1461,38.1461,331800.0
2013-08-16 12:50:00,50.7,50.73,50.66,50.68,316800.0,38.1536,38.1762,38.1235,38.1386,316800.0
2013-08-16 13:00:00,50.69,50.71,50.55,50.56,399900.0,38.1461,38.1611,38.0407,38.0482,399900.0
2013-08-16 13:10:00,50.57,50.6,50.52,50.58,327700.0,38.0558,38.0783,38.0181,38.0633,327700.0
2013-08-16 13:20:00,50.57,50.58,50.5,50.52,361800.0,38.0558,38.0633,38.0031,38.0181,361800.0
2013-08-16 13:30:00,50.52,50.53,50.43,50.44,523400.0,38.0181,38.0257,37.9504,37.9579,523400.0
2013-08-16 13:40:00,50.44,50.49,50.33,50.43,740100.0,37.9579,37.9956,37.8752,37.9504,740100.0
2013-08-16 13:50:00,50.43,50.44,50.39,50.44,315700.0,37.9504,37.9579,37.9203,37.9579,315700.0
2013-08-16 14:00:00,50.44,50.52,50.43,50.47,605800.0,37.9579,38.0181,37.9504,37.9805,605800.0
2013-08-16 14:10:00,50.47,50.49,50.31,50.32,758300.0,37.9805,37.9956,37.8601,37.8676,758300.0
2013-08-16 14:20:00,50.31,50.4,50.31,50.36,553900.0,37.8601,37.9278,37.8601,37.8977,553900.0
2013-08-16 14:30:00,50.37,50.42,50.22,50.39,1230000.0,37.9053,37.9429,37.7924,37.9203,1230000.0
2013-08-16 14:40:00,50.38,50.45,50.37,50.45,490200.0,37.9128,37.9655,37.9053,37.9655,490200.0
2013-08-16 14:50:00,50.45,50.6,50.44,50.59,558400.0,37.9655,38.0783,37.9579,38.0708,558400.0
2013-08-16 15:00:00,50.59,50.61,50.55,50.58,456500.0,38.0708,38.0859,38.0407,38.0633,456500.0
2013-08-16 15:10:00,50.59,50.62,50.44,50.45,530100.0,38.0708,38.0934,37.9579,37.9655,530100.0
2013-08-16 15:20:00,50.44,50.54,50.42,50.46,466700.0,37.9579,38.0332,37.9429,37.973,466700.0
2013-08-16 15:30:00,50.47,50.52,50.42,50.5,439400.0,37.9805,38.0181,37.9429,38.0031,439400.0
2013-08-16 15:40:00,50.5,50.52,50.37,50.4,770700.0,38.0031,38.0181,37.9053,37.9278,770700.0
2013-08-16 15:50:00,50.4,50.4,50.33,50.35,1398500.0,37.9278,37.9278,37.8752,37.8902,1398500.0
2013-08-19 09:30:00,50.06,50.13,49.66,49.79,2086800.0,37.672,37.7247,37.371,37.4688,2086800.0
2013-08-19 09:40:00,49.79,49.93,49.72,49.78,1165700.0,37.4688,37.5741,37.4161,37.4613,1165700.0
2013-08-19 09:50:00,49.78,49.86,49.66,49.85,949600.0,37.4613,37.5215,37.371,37.5139,949600.0
2013-08-19 10:00:00,49.85,49.95,49.74,49.76,738000.0,37.5139,37.5892,37.4312,37.4462,738000.0
2013-08-19 10:10:00,49.75,49.9,49.72,49.73,592600.0,37.4387,37.5516,37.4161,37.4236,592600.0
2013-08-19 10:20:00,49.73,49.79,49.67,49.74,567500.0,37.4236,37.4688,37.3785,37.4312,567500.0
2013-08-19 10:30:00,49.74,49.85,49.72,49.8,548000.0,37.4312,37.5139,37.4161,37.4763,548000.0
2013-08-19 10:40:00,49.8,49.8,49.73,49.75,373100.0,37.4763,37.4763,37.4236,37.4387,373100.0
2013-08-19 10:50:00,49.75,49.76,49.66,49.7,602600.0,37.4387,37.4462,37.371,37.4011,602600.0
2013-08-19 11:00:00,49.69,49.7,49.61,49.63,558700.0,37.3935,37.4011,37.3333,37.3484,558700.0
2013-08-19 11:10:00,49.63,49.67,49.62,49.63,615500.0,37.3484,37.3785,37.3409,37.3484,615500.0
2013-08-19 11:20:00,49.62,49.65,49.56,49.59,621600.0,37.3409,37.3634,37.2957,37.3183,621600.0
2013-08-19 11:30:00,49.59,49.65,49.54,49.59,408100.0,37.3183,37.3634,37.2807,37.3183,408100.0
2013-08-19 11:40:00,49.59,49.69,49.59,49.66,272500.0,37.3183,37.3935,37.3183,37.371,272500.0
2013-08-19 11:50:00,49.66,49.69,49.6,49.67,234000.0,37.371,37.3935,37.3258,37.3785,234000.0
2013-08-19 12:00:00,49.67,49.7,49.57,49.57,259900.0,37.3785,37.4011,37.3032,37.3032,259900.0
2013-08-19 12:10:00,49.57,49.63,49.55,49.57,263900.0,37.3032,37.3484,37.2882,37.3032,263900.0
2013-08-19 12:20:00,49.57,49.59,49.46,49.46,730400.0,37.3032,37.3183,37.2205,37.2205,730400.0
2013-08-19 12:30:00,49.46,49.48,49.41,49.43,479900.0,37.2205,37.2355,37.1828,37.1979,479900.0
2013-08-19 12:40:00,49.43,49.51,49.41,49.49,425800.0,37.1979,37.2581,37.1828,37.243,425800.0
2013-08-19 12:50:00,49.5,49.5,49.41,49.45,350000.0,37.2506,37.2506,37.1828,37.2129,350000.0
2013-08-19 13:00:00,49.45,49.46,49.39,49.4,441300.0,37.2129,37.2205,37.1678,37.1753,441300.0
2013-08-19 13:10:00,49.39,49.45,49.39,49.42,315200.0,37.1678,37.2129,37.1678,37.1904,315200.0
2013-08-19 13:20:00,49.43,49.49,49.42,49.49,330800.0,37.1979,37.243,37.1904,37.243,330800.0
2013-08-19 13:30:00,49.48,49.5,49.41,49.48,424700.0,37.2355,37.2506,37.1828,37.2355,424700.0
2013-08-19 13:40:00,49.48,49.49,49.42,49.48,363500.0,37.2355,37.243,37.1904,37.2355,363500.0
2013-08-19 13:50:00,49.48,49.58,49.47,49.57,427700.0,37.2355,37.3108,37.228,37.3032,427700.0
2013-08-19 14:00:00,49.57,49.61,49.53,49.57,172900.0,37.3032,37.3333,37.2731,37.3032,172900.0
2013-08-19 14:10:00,49.56,49.59,49.51,49.55,168800.0,37.2957,37.3183,37.2581,37.2882,168800.0
2013-08-19 14:20:00,49.56,49.56,49.43,49.5,268200.0,37.2957,37.2957,37.1979,37.2506,268200.0
2013-08-19 14:30:00,49.48,49.48,49.36,49.46,282700.0,37.2355,37.2355,37.1452,37.2205,282700.0
2013-08-19 14:40:00,49.46,49.53,49.45,49.53,201800.0,37.2205,37.2731,37.2129,37.2731,201800.0
2013-08-19 14:50:00,49.52,49.53,49.46,49.52,301300.0,37.2656,37.2731,37.2205,37.2656,301300.0
2013-08-19 15:00:00,49.52,49.53,49.47,49.49,344800.0,37.2656,37.2731,37.228,37.243,344800.0
2013-08-19 15:10:00,49.5,49.6,49.48,49.55,460800.0,37.2506,37.3258,37.2355,37.2882,460800.0
2013-08-19 15:20:00,49.55,49.57,49.45,49.45,383900.0,37.2882,37.3032,37.2129,37.2129,383900.0
2013-08-19 15:30:00,49.45,49.49,49.42,49.42,484000.0,37.2129,37.243,37.1904,37.1904,484000.0
2013-08-19 15:40:00,49.43,49.45,49.37,49.39,735800.0,37.1979,37.2129,37.1527,37.1678,735800.0
2013-08-19 15:50:00,49.4,49.4,49.3,49.33,1816300.0,37.1753,37.1753,37.1001,37.1226,1816300.0
2013-08-20 09:30:00,49.28,49.3,49.02,49.04,1706200.0,37.085,37.1001,36.8893,36.9044,1706200.0
2013-08-20 09:40:00,49.04,49.14,48.77,48.88,2327300.0,36.9044,36.9796,36.7012,36.784,2327300.0
2013-08-20 09:50:00,48.88,49.01,48.8,48.82,1173200.0,36.784,36.8818,36.7238,36.7388,1173200.0
2013-08-20 10:00:00,48.82,49.21,48.8,49.16,1515900.0,36.7388,37.0323,36.7238,36.9947,1515900.0
2013-08-20 10:10:00,49.16,49.18,48.94,48.95,620600.0,36.9947,37.0097,36.8291,36.8367,620600.0
2013-08-20 10:20:00,48.95,49.01,48.85,48.85,693600.0,36.8367,36.8818,36.7614,36.7614,693600.0
2013-08-20 10:30:00,48.84,48.91,48.81,48.9,774400.0,36.7539,36.8066,36.7313,36.799,774400.0
2013-08-20 10:40:00,48.9,48.91,48.81,48.85,657600.0,36.799,36.8066,36.7313,36.7614,657600.0
2013-08-20 10:50:00,48.86,48.88,48.8,48.85,674400.0,36.7689,36.784,36.7238,36.7614,674400.0
2013-08-20 11:00:00,48.85,49.05,48.84,49.04,727000.0,36.7614,36.9119,36.7539,36.9044,727000.0
2013-08-20 11:10:00,49.04,49.13,49.01,49.05,640400.0,36.9044,36.9721,36.8818,36.9119,640400.0
2013-08-20 11:20:00,49.04,49.34,49.04,49.3,1009400.0,36.9044,37.1302,36.9044,37.1001,1009400.0
2013-08-20 11:30:00,49.3,49.53,49.3,49.48,908500.0,37.1001,37.2731,37.1001,37.2355,908500.0
2013-08-20 11:40:00,49.49,49.56,49.38,49.55,829800.0,37.243,37.2957,37.1603,37.2882,829800.0
2013-08-20 11:50:00,49.55,49.55,49.48,49.51,394600.0,37.2882,37.2882,37.2355,37.2581,394600.0
2013-08-20 12:00:00,49.51,49.67,49.49,49.62,496800.0,37.2581,37.3785,37.243,37.3409,496800.0
2013-08-20 12:10:00,49.62,49.71,49.6,49.69,515800.0,37.3409,37.4086,37.3258,37.3935,515800.0
2013-08-20 12:20:00,49.68,49.77,49.68,49.75,334300.0,37.386,37.4537,37.386,37.4387,334300.0
2013-08-20 12:30:00,49.76,49.81,49.69,49.72,482200.0,37.4462,37.4838,37.3935,37.4161,482200.0
2013-08-20 12:40:00,49.73,49.74,49.63,49.65,328000.0,37.4236,37.4312,37.3484,37.3634,328000.0
2013-08-20 12:50:00,49.66,49.82,49.65,49.79,454200.0,37.371,37.4914,37.3634,37.4688,454200.0
2013-08-20 13:00:00,49.79,49.92,49.79,49.81,389600.0,37.4688,37.5666,37.4688,37.4838,389600.0
2013-08-20 13:10:00,49.82,49.84,49.78,49.78,272900.0,37.4914,37.5064,37.4613,37.4613,272900.0
2013-08-20 13:20:00,49.79,49.86,49.76,49.84,339600.0,37.4688,37.5215,37.4462,37.5064,339600.0
2013-08-20 13:30:00,49.83,49.97,49.83,49.89,374000.0,37.4989,37.6042,37.4989,37.544,374000.0
2013-08-20 13:40:00,49.89,49.99,49.87,49.99,253500.0,37.544,37.6193,37.529,37.6193,253500.0
2013-08-20 13:50:00,49.99,49.99,49.91,49.94,301000.0,37.6193,37.6193,37.5591,37.5817,301000.0
2013-08-20 14:00:00,49.94,49.99,49.92,49.94,268300.0,37.5817,37.6193,37.5666,37.5817,268300.0
2013-08-20 14:10:00,49.94,49.95,49.88,49.92,307800.0,37.5817,37.5892,37.5365,37.5666,307800.0
2013-08-20 14:20:00,49.93,50.09,49.88,50.08,774100.0,37.5741,37.6946,37.5365,37.687,774100.0
2013-08-20 14:30:00,50.07,50.08,49.99,50.03,514400.0,37.6795,37.687,37.6193,37.6494,514400.0
2013-08-20 14:40:00,50.03,50.15,50.02,50.15,633400.0,37.6494,37.7397,37.6419,37.7397,633400.0
2013-08-20 14:50:00,50.15,50.2,50.08,50.1,553500.0,37.7397,37.7773,37.687,37.7021,553500.0
2013-08-20 15:00:00,50.1,50.16,50.09,50.13,328600.0,37.7021,37.7472,37.6946,37.7247,328600.0
2013-08-20 15:10:00,50.13,50.23,50.12,50.18,359500.0,37.7247,37.7999,37.7171,37.7623,359500.0
2013-08-20 15:20:00,50.19,50.22,50.13,50.19,397000.0,37.7698,37.7924,37.7247,37.7698,397000.0
2013-08-20 15:30:00,50.2,50.25,50.14,50.19,610300.0,37.7773,37.815,37.7322,37.7698,610300.0
2013-08-20 15:40:00,50.18,50.22,50.05,50.05,863900.0,37.7623,37.7924,37.6645,37.6645,863900.0
2013-08-20 15:50:00,50.06,50.09,49.91,49.93,2045400.0,37.672,37.6946,37.5591,37.5741,2045400.0
2013-08-21 09:30:00,49.81,49.82,49.4,49.57,1182000.0,37.4838,37.4914,37.1753,37.3032,1182000.0
2013-08-21 09:40:00,49.57,49.9,49.49,49.83,902800.0,37.3032,37.5516,37.243,37.4989,902800.0
2013-08-21 09:50:00,49.82,49.92,49.53,49.66,762600.0,37.4914,37.5666,37.2731,37.371,762600.0
2013-08-21 10:00:00,49.65,49.78,49.56,49.62,1409900.0,37.3634,37.4613,37.2957,37.3409,1409900.0
2013-08-21 10:10:00,49.62,49.66,49.46,49.51,717500.0,37.3409,37.371,37.2205,37.2581,717500.0
2013-08-21 10:20:00,49.52,49.61,49.51,49.55,620300.0,37.2656,37.3333,37.2581,37.2882,620300.0
2013-08-21 10:30:00,49.57,49.58,49.43,49.5,702400.0,37.3032,37.3108,37.1979,37.2506,702400.0
2013-08-21 10:40:00,49.5,49.6,49.46,49.58,511500.0,37.2506,37.3258,37.2205,37.3108,511500.0
2013-08-21 10:50:00,49.57,49.62,49.5,49.6,441700.0,37.3032,37.3409,37.2506,37.3258,441700.0
2013-08-21 11:00:00,49.59,49.64,49.58,49.59,620800.0,37.3183,37.3559,37.3108,37.3183,620800.0
2013-08-21 11:10:00,49.59,49.6,49.47,49.47,478400.0,37.3183,37.3258,37.228,37.228,478400.0
2013-08-21 11:20:00,49.48,49.5,49.34,49.37,629800.0,37.2355,37.2506,37.1302,37.1527,629800.0
2013-08-21 11:30:00,49.37,49.43,49.26,49.27,606800.0,37.1527,37.1979,37.0699,37.0775,606800.0
2013-08-21 11:40:00,49.27,49.34,49.2,49.22,771900.0,37.0775,37.1302,37.0248,37.0398,771900.0
2013-08-21 11:50:00,49.22,49.42,49.22,49.42,635700.0,37.0398,37.1904,37.0398,37.1904,635700.0
2013-08-21 12:00:00,49.42,49.43,49.29,49.31,318400.0,37.1904,37.1979,37.0925,37.1076,318400.0
2013-08-21 12:10:00,49.3,49.44,49.3,49.4,331500.0,37.1001,37.2054,37.1001,37.1753,331500.0
2013-08-21 12:20:00,49.41,49.41,49.31,49.36,229300.0,37.1828,37.1828,37.1076,37.1452,229300.0
2013-08-21 12:30:00,49.36,49.41,49.33,49.36,254800.0,37.1452,37.1828,37.1226,37.1452,254800.0
2013-08-21 12:40:00,49.37,49.41,49.35,49.4,231000.0,37.1527,37.1828,37.1377,37.1753,231000.0
2013-08-21 12:50:00,49.39,49.44,49.37,49.4,201300.0,37.1678,37.2054,37.1527,37.1753,201300.0
2013-08-21 13:00:00,49.4,49.41,49.36,49.36,305800.0,37.1753,37.1828,37.1452,37.1452,305800.0
2013-08-21 13:10:00,49.36,49.4,49.31,49.34,409000.0,37.1452,37.1753,37.1076,37.1302,409000.0
2013-08-21 13:20:00,49.34,49.35,49.27,49.31,236500.0,37.1302,37.1377,37.0775,37.1076,236500.0
2013-08-21 13:30:00,49.31,49.33,49.27,49.32,228900.0,37.1076,37.1226,37.0775,37.1151,228900.0
2013-08-21 13:40:00,49.31,49.44,49.29,49.43,380100.0,37.1076,37.2054,37.0925,37.1979,380100.0
2013-08-21 13:50:00,49.43,49.45,49.39,49.43,321300.0,37.1979,37.2129,37.1678,37.1979,321300.0
2013-08-21 14:00:00,49.43,49.43,49.03,49.22,1586400.0,37.1979,37.1979,36.8969,37.0398,1586400.0
2013-08-21 14:10:00,49.22,49.55,49.2,49.43,1395200.0,37.0398,37.2882,37.0248,37.1979,1395200.0
2013-08-21 14:20:00,49.43,49.58,49.31,49.52,714800.0,37.1979,37.3108,37.1076,37.2656,714800.0
2013-08-21 14:30:00,49.52,49.88,49.5,49.77,1168700.0,37.2656,37.5365,37.2506,37.4537,1168700.0
2013-08-21 14:40:00,49.75,49.94,49.73,49.88,998800.0,37.4387,37.5817,37.4236,37.5365,998800.0
2013-08-21 14:50:00,49.88,49.89,49.74,49.76,831700.0,37.5365,37.544,37.4312,37.4462,831700.0
2013-08-21 15:00:00,49.76,49.77,49.62,49.66,887200.0,37.4462,37.4537,37.3409,37.371,887200.0
2013-08-21 15:10:00,49.66,49.79,49.62,49.62,674700.0,37.371,37.4688,37.3409,37.3409,674700.0
2013-08-21 15:20:00,49.62,49.68,49.57,49.62,831100.0,37.3409,37.386,37.3032,37.3409,831100.0
2013-08-21 15:30:00,49.62,49.7,49.49,49.52,909400.0,37.3409,37.4011,37.243,37.2656,909400.0
2013-08-21 15:40:00,49.53,49.53,49.27,49.3,1346000.0,37.2731,37.2731,37.0775,37.1001,1346000.0
2013-08-21 15:50:00,49.29,49.34,49.14,49.18,2041800.0,37.0925,37.1302,36.9796,37.0097,2041800.0
2013-08-22 09:30:00,49.66,49.8,49.51,49.77,1693100.0,37.371,37.4763,37.2581,37.4537,1693100.0
2013-08-22 09:40:00,49.77,49.94,49.76,49.91,1192400.0,37.4537,37.5817,37.4462,37.5591,1192400.0
2013-08-22 09:50:00,49.91,50.08,49.9,50.0,1126900.0,37.5591,37.687,37.5516,37.6268,1126900.0
2013-08-22 10:00:00,50.0,50.07,49.94,49.95,843300.0,37.6268,37.6795,37.5817,37.5892,843300.0
2013-08-22 10:10:00,49.96,50.18,49.91,50.11,922800.0,37.5967,37.7623,37.5591,37.7096,922800.0
2013-08-22 10:20:00,50.11,50.27,50.1,50.19,750600.0,37.7096,37.83,37.7021,37.7698,750600.0
2013-08-22 10:30:00,50.18,50.21,50.09,50.16,573000.0,37.7623,37.7849,37.6946,37.7472,573000.0
2013-08-22 10:40:00,50.16,50.2,50.14,50.17,374300.0,37.7472,37.7773,37.7322,37.7548,374300.0
2013-08-22 10:50:00,50.17,50.17,50.06,50.08,380900.0,37.7548,37.7548,37.672,37.687,380900.0
2013-08-22 11:00:00,50.08,50.12,50.01,50.11,443800.0,37.687,37.7171,37.6344,37.7096,443800.0
2013-08-22 11:10:00,50.11,50.12,49.93,49.99,429200.0,37.7096,37.7171,37.5741,37.6193,429200.0
2013-08-22 11:20:00,49.99,50.01,49.71,49.75,1113400.0,37.6193,37.6344,37.4086,37.4387,1113400.0
2013-08-22 11:30:00,49.75,49.83,49.71,49.79,805200.0,37.4387,37.4989,37.4086,37.4688,805200.0
2013-08-22 11:40:00,49.79,49.84,49.65,49.75,568200.0,37.4688,37.5064,37.3634,37.4387,568200.0
2013-08-22 11:50:00,49.75,49.77,49.67,49.7,273700.0,37.4387,37.4537,37.3785,37.4011,273700.0
2013-08-22 12:00:00,49.71,49.8,49.69,49.79,590800.0,37.4086,37.4763,37.3935,37.4688,590800.0
2013-08-22 12:10:00,49.79,49.82,49.76,49.78,390900.0,37.4688,37.4914,37.4462,37.4613,390900.0
2013-08-22 12:20:00,49.78,49.81,49.65,49.66,327600.0,37.4613,37.4838,37.3634,37.371,327600.0
2013-08-22 12:30:00,49.67,49.69,49.51,49.52,674300.0,37.3785,37.3935,37.2581,37.2656,674300.0
2013-08-22 12:40:00,49.52,49.53,49.28,49.32,985200.0,37.2656,37.2731,37.085,37.1151,985200.0
2013-08-22 12:50:00,49.32,49.41,49.28,49.4,650500.0,37.1151,37.1828,37.085,37.1753,650500.0
2013-08-22 13:00:00,49.39,49.57,49.38,49.52,410300.0,37.1678,37.3032,37.1603,37.2656,410300.0
2013-08-22 13:10:00,49.53,49.65,49.52,49.61,321100.0,37.2731,37.3634,37.2656,37.3333,321100.0
2013-08-22 13:20:00,49.61,49.64,49.53,49.64,152500.0,37.3333,37.3559,37.2731,37.3559,152500.0
2013-08-22 13:30:00,49.64,49.66,49.57,49.65,208800.0,37.3559,37.371,37.3032,37.3634,208800.0
2013-08-22 13:40:00,49.66,49.68,49.61,49.62,194900.0,37.371,37.386,37.3333,37.3409,194900.0
2013-08-22 13:50:00,49.63,49.67,49.59,49.63,199600.0,37.3484,37.3785,37.3183,37.3484,199600.0
2013-08-22 14:00:00,49.64,49.74,49.64,49.68,362400.0,37.3559,37.4312,37.3559,37.386,362400.0
2013-08-22 14:10:00,49.67,49.69,49.61,49.61,167000.0,37.3785,37.3935,37.3333,37.3333,167000.0
2013-08-22 14:20:00,49.62,49.72,49.61,49.7,185500.0,37.3409,37.4161,37.3333,37.4011,185500.0
2013-08-22 14:30:00,49.7,49.73,49.63,49.63,232300.0,37.4011,37.4236,37.3484,37.3484,232300.0
2013-08-22 14:40:00,49.63,49.69,49.61,49.68,130200.0,37.3484,37.3935,37.3333,37.386,130200.0
2013-08-22 14:50:00,49.68,49.74,49.66,49.72,153900.0,37.386,37.4312,37.371,37.4161,153900.0
2013-08-22 15:00:00,49.73,49.78,49.71,49.74,231800.0,37.4236,37.4613,37.4086,37.4312,231800.0
2013-08-22 15:10:00,49.75,49.81,49.75,49.79,167300.0,37.4387,37.4838,37.4387,37.4688,167300.0
2013-08-22 15:20:00,49.79,49.95,49.76,49.95,351200.0,37.4688,37.5892,37.4462,37.5892,351200.0
2013-08-22 15:30:00,49.95,50.0,49.9,49.96,529900.0,37.5892,37.6268,37.5516,37.5967,529900.0
2013-08-22 15:40:00,49.95,50.0,49.9,49.91,579600.0,37.5892,37.6268,37.5516,37.5591,579600.0
2013-08-22 15:50:00,49.91,49.95,49.83,49.88,1326900.0,37.5591,37.5892,37.4989,37.5365,1326900.0
2013-08-23 09:30:00,50.12,50.32,49.99,50.32,1129900.0,37.7171,37.8676,37.6193,37.8676,1129900.0
2013-08-23 09:40:00,50.32,50.33,50.07,50.2,908200.0,37.8676,37.8752,37.6795,37.7773,908200.0
2013-08-23 09:50:00,50.2,50.22,49.83,50.07,1019000.0,37.7773,37.7924,37.4989,37.6795,1019000.0
2013-08-23 10:00:00,50.06,50.12,49.85,49.97,879700.0,37.672,37.7171,37.5139,37.6042,879700.0
2013-08-23 10:10:00,49.97,50.14,49.94,50.09,483800.0,37.6042,37.7322,37.5817,37.6946,483800.0
2013-08-23 10:20:00,50.09,50.1,49.93,49.93,510500.0,37.6946,37.7021,37.5741,37.5741,510500.0
2013-08-23 10:30:00,49.93,50.0,49.83,49.86,567200.0,37.5741,37.6268,37.4989,37.5215,567200.0
2013-08-23 10:40:00,49.86,49.9,49.81,49.86,518200.0,37.5215,37.5516,37.4838,37.5215,518200.0
2013-08-23 10:50:00,49.86,50.08,49.86,50.01,396700.0,37.5215,37.687,37.5215,37.6344,396700.0
2013-08-23 11:00:00,50.0,50.05,49.92,49.94,373200.0,37.6268,37.6645,37.5666,37.5817,373200.0
2013-08-23 11:10:00,49.93,49.98,49.9,49.92,261000.0,37.5741,37.6118,37.5516,37.5666,261000.0
2013-08-23 11:20:00,49.93,49.94,49.81,49.86,230800.0,37.5741,37.5817,37.4838,37.5215,230800.0
2013-08-23 11:30:00,49.86,49.92,49.83,49.87,258800.0,37.5215,37.5666,37.4989,37.529,258800.0
2013-08-23 11:40:00,49.87,49.93,49.83,49.93,264100.0,37.529,37.5741,37.4989,37.5741,264100.0
2013-08-23 11:50:00,49.93,49.93,49.81,49.84,253400.0,37.5741,37.5741,37.4838,37.5064,253400.0
2013-08-23 12:00:00,49.84,49.89,49.78,49.78,211800.0,37.5064,37.544,37.4613,37.4613,211800.0
2013-08-23 12:10:00,49.78,49.85,49.73,49.83,214000.0,37.4613,37.5139,37.4236,37.4989,214000.0
2013-08-23 12:20:00,49.83,49.89,49.81,49.85,227300.0,37.4989,37.544,37.4838,37.5139,227300.0
2013-08-23 12:30:00,49.85,49.95,49.83,49.94,198900.0,37.5139,37.5892,37.4989,37.5817,198900.0
2013-08-23 12:40:00,49.95,49.96,49.89,49.9,153400.0,37.5892,37.5967,37.544,37.5516,153400.0
2013-08-23 12:50:00,49.9,49.98,49.88,49.95,149900.0,37.5516,37.6118,37.5365,37.5892,149900.0
2013-08-23 13:00:00,49.96,49.96,49.88,49.9,121600.0,37.5967,37.5967,37.5365,37.5516,121600.0
2013-08-23 13:10:00,49.9,49.91,49.85,49.87,103600.0,37.5516,37.5591,37.5139,37.529,103600.0
2013-08-23 13:20:00,49.87,49.87,49.82,49.84,113700.0,37.529,37.529,37.4914,37.5064,113700.0
2013-08-23 13:30:00,49.84,49.86,49.8,49.85,153900.0,37.5064,37.5215,37.4763,37.5139,153900.0
2013-08-23 13:40:00,49.84,49.94,49.84,49.9,181700.0,37.5064,37.5817,37.5064,37.5516,181700.0
2013-08-23 13:50:00,49.9,49.92,49.87,49.89,134100.0,37.5516,37.5666,37.529,37.544,134100.0
2013-08-23 14:00:00,49.89,49.92,49.87,49.89,115700.0,37.544,37.5666,37.529,37.544,115700.0
2013-08-23 14:10:00,49.89,49.9,49.78,49.78,217900.0,37.544,37.5516,37.4613,37.4613,217900.0
2013-08-23 14:20:00,49.78,49.81,49.73,49.75,212100.0,37.4613,37.4838,37.4236,37.4387,212100.0
2013-08-23 14:30:00,49.75,49.8,49.74,49.79,205300.0,37.4387,37.4763,37.4312,37.4688,205300.0
2013-08-23 14:40:00,49.79,49.79,49.73,49.75,221000.0,37.4688,37.4688,37.4236,37.4387,221000.0
2013-08-23 14:50:00,49.75,49.78,49.71,49.76,225600.0,37.4387,37.4613,37.4086,37.4462,225600.0
2013-08-23 15:00:00,49.77,49.78,49.74,49.74,201500.0,37.4537,37.4613,37.4312,37.4312,201500.0
2013-08-23 15:10:00,49.74,49.77,49.69,49.75,274400.0,37.4312,37.4537,37.3935,37.4387,274400.0
2013-08-23 15:20:00,49.76,49.8,49.73,49.79,437300.0,37.4462,37.4763,37.4236,37.4688,437300.0
2013-08-23 15:30:00,49.8,49.81,49.71,49.74,383000.0,37.4763,37.4838,37.4086,37.4312,383000.0
2013-08-23 15:40:00,49.75,49.92,49.73,49.86,789200.0,37.4387,37.5666,37.4236,37.5215,789200.0
2013-08-23 15:50:00,49.86,49.89,49.81,49.83,985800.0,37.5215,37.544,37.4838,37.4989,985800.0
2013-08-26 09:30:00,49.83,49.96,49.77,49.9,762600.0,37.4989,37.5967,37.4537,37.5516,762600.0
2013-08-26 09:40:00,49.9,50.15,49.89,50.07,769900.0,37.5516,37.7397,37.544,37.6795,769900.0
2013-08-26 09:50:00,50.05,50.14,49.87,49.87,749000.0,37.6645,37.7322,37.529,37.529,749000.0
2013-08-26 10:00:00,49.87,50.08,49.82,50.07,484800.0,37.529,37.687,37.4914,37.6795,484800.0
2013-08-26 10:10:00,50.07,50.15,50.01,50.05,410600.0,37.6795,37.7397,37.6344,37.6645,410600.0
2013-08-26 10:20:00,50.06,50.27,50.06,50.26,814500.0,37.672,37.83,37.672,37.8225,814500.0
2013-08-26 10:30:00,50.25,50.27,50.16,50.21,505500.0,37.815,37.83,37.7472,37.7849,505500.0
2013-08-26 10:40:00,50.21,50.32,50.2,50.25,389100.0,37.7849,37.8676,37.7773,37.815,389100.0
2013-08-26 10:50:00,50.26,50.27,50.2,50.25,285800.0,37.8225,37.83,37.7773,37.815,285800.0
2013-08-26 11:00:00,50.25,50.3,50.22,50.23,174900.0,37.815,37.8526,37.7924,37.7999,174900.0
2013-08-26 11:10:00,50.23,50.32,50.22,50.3,470200.0,37.7999,37.8676,37.7924,37.8526,470200.0
2013-08-26 11:20:00,50.31,50.34,50.22,50.22,250700.0,37.8601,37.8827,37.7924,37.7924,250700.0
2013-08-26 11:30:00,50.23,50.33,50.22,50.29,201200.0,37.7999,37.8752,37.7924,37.8451,201200.0
2013-08-26 11:40:00,50.29,50.31,50.23,50.26,213200.0,37.8451,37.8601,37.7999,37.8225,213200.0
2013-08-26 11:50:00,50.25,50.26,50.16,50.17,231200.0,37.815,37.8225,37.7472,37.7548,231200.0
2013-08-26 12:00:00,50.16,50.17,50.06,50.1,415900.0,37.7472,37.7548,37.672,37.7021,415900.0
2013-08-26 12:10:00,50.1,50.11,50.06,50.1,165100.0,37.7021,37.7096,37.672,37.7021,165100.0
2013-08-26 12:20:00,50.09,50.14,50.06,50.06,224400.0,37.6946,37.7322,37.672,37.672,224400.0
2013-08-26 12:30:00,50.07,50.11,50.02,50.03,228500.0,37.6795,37.7096,37.6419,37.6494,228500.0
2013-08-26 12:40:00,50.04,50.08,50.02,50.03,119700.0,37.6569,37.687,37.6419,37.6494,119700.0
2013-08-26 12:50:00,50.03,50.13,50.03,50.12,102300.0,37.6494,37.7247,37.6494,37.7171,102300.0
2013-08-26 13:00:00,50.12,50.18,50.12,50.18,146700.0,37.7171,37.7623,37.7171,37.7623,146700.0
2013-08-26 13:10:00,50.18,50.2,50.15,50.16,141600.0,37.7623,37.7773,37.7397,37.7472,141600.0
2013-08-26 13:20:00,50.16,50.2,50.04,50.04,286200.0,37.7472,37.7773,37.6569,37.6569,286200.0
2013-08-26 13:30:00,50.05,50.07,50.0,50.06,225100.0,37.6645,37.6795,37.6268,37.672,225100.0
2013-08-26 13:40:00,50.05,50.08,50.03,50.04,171500.0,37.6645,37.687,37.6494,37.6569,171500.0
2013-08-26 13:50:00,50.04,50.09,50.01,50.09,213200.0,37.6569,37.6946,37.6344,37.6946,213200.0
2013-08-26 14:00:00,50.08,50.09,50.06,50.07,144100.0,37.687,37.6946,37.672,37.6795,144100.0
2013-08-26 14:10:00,50.06,50.1,50.04,50.06,116000.0,37.672,37.7021,37.6569,37.672,116000.0
2013-08-26 14:20:00,50.05,50.1,50.05,50.09,192700.0,37.6645,37.7021,37.6645,37.6946,192700.0
2013-08-26 14:30:00,50.09,50.11,50.08,50.1,244500.0,37.6946,37.7096,37.687,37.7021,244500.0
2013-08-26 14:40:00,50.1,50.15,50.08,50.15,231100.0,37.7021,37.7397,37.687,37.7397,231100.0
2013-08-26 14:50:00,50.15,50.15,50.11,50.14,220800.0,37.7397,37.7397,37.7096,37.7322,220800.0
2013-08-26 15:00:00,50.14,50.15,50.1,50.11,151200.0,37.7322,37.7397,37.7021,37.7096,151200.0
2013-08-26 15:10:00,50.12,50.12,49.91,49.94,649500.0,37.7171,37.7171,37.5591,37.5817,649500.0
2013-08-26 15:20:00,49.94,49.94,49.7,49.79,910200.0,37.5817,37.5817,37.4011,37.4688,910200.0
2013-08-26 15:30:00,49.79,49.87,49.77,49.78,605200.0,37.4688,37.529,37.4537,37.4613,605200.0
2013-08-26 15:40:00,49.78,49.91,49.72,49.78,934800.0,37.4613,37.5591,37.4161,37.4613,934800.0
2013-08-26 15:50:00,49.78,49.79,49.6,49.61,1605200.0,37.4613,37.4688,37.3258,37.3333,1605200.0
2013-08-27 09:30:00,48.87,49.18,48.73,49.12,2194600.0,36.7765,37.0097,36.6711,36.9646,2194600.0
2013-08-27 09:40:00,49.13,49.27,49.08,49.27,1253700.0,36.9721,37.0775,36.9345,37.0775,1253700.0
2013-08-27 09:50:00,49.26,49.34,48.98,49.09,714700.0,37.0699,37.1302,36.8592,36.942,714700.0
2013-08-27 10:00:00,49.07,49.14,48.85,48.94,655600.0,36.927,36.9796,36.7614,36.8291,655600.0
2013-08-27 10:10:00,48.93,49.05,48.8,48.82,1005000.0,36.8216,36.9119,36.7238,36.7388,1005000.0
2013-08-27 10:20:00,48.82,48.89,48.62,48.68,1012400.0,36.7388,36.7915,36.5883,36.6335,1012400.0
2013-08-27 10:30:00,48.68,48.84,48.68,48.76,728600.0,36.6335,36.7539,36.6335,36.6937,728600.0
2013-08-27 10:40:00,48.76,48.87,48.71,48.72,532300.0,36.6937,36.7765,36.6561,36.6636,532300.0
2013-08-27 10:50:00,48.72,48.9,48.69,48.88,616500.0,36.6636,36.799,36.641,36.784,616500.0
2013-08-27 11:00:00,48.88,48.88,48.76,48.77,411800.0,36.784,36.784,36.6937,36.7012,411800.0
2013-08-27 11:10:00,48.76,48.85,48.73,48.85,580600.0,36.6937,36.7614,36.6711,36.7614,580600.0
2013-08-27 11:20:00,48.84,48.9,48.78,48.86,458000.0,36.7539,36.799,36.7087,36.7689,458000.0
2013-08-27 11:30:00,48.85,48.85,48.68,48.72,733500.0,36.7614,36.7614,36.6335,36.6636,733500.0
2013-08-27 11:40:00,48.72,48.73,48.61,48.64,734000.0,36.6636,36.6711,36.5808,36.6034,734000.0
2013-08-27 11:50:00,48.63,48.73,48.62,48.7,317500.0,36.5959,36.6711,36.5883,36.6485,317500.0
2013-08-27 12:00:00,48.69,48.7,48.56,48.64,480000.0,36.641,36.6485,36.5432,36.6034,480000.0
2013-08-27 12:10:00,48.64,48.69,48.57,48.6,422900.0,36.6034,36.641,36.5507,36.5733,422900.0
2013-08-27 12:20:00,48.61,48.71,48.6,48.68,307700.0,36.5808,36.6561,36.5733,36.6335,307700.0
2013-08-27 12:30:00,48.68,48.78,48.66,48.73,352400.0,36.6335,36.7087,36.6184,36.6711,352400.0
2013-08-27 12:40:00,48.73,48.74,48.6,48.7,361800.0,36.6711,36.6786,36.5733,36.6485,361800.0
2013-08-27 12:50:00,48.7,48.76,48.64,48.64,240100.0,36.6485,36.6937,36.6034,36.6034,240100.0
2013-08-27 13:00:00,48.65,48.65,48.6,48.61,275900.0,36.6109,36.6109,36.5733,36.5808,275900.0
2013-08-27 13:10:00,48.61,48.64,48.58,48.58,261300.0,36.5808,36.6034,36.5582,36.5582,261300.0
2013-08-27 13:20:00,48.58,48.59,48.46,48.5,679800.0,36.5582,36.5657,36.4679,36.498,679800.0
2013-08-27 13:30:00,48.5,48.56,48.48,48.5,829900.0,36.498,36.5432,36.483,36.498,829900.0
2013-08-27 13:40:00,48.5,48.56,48.47,48.52,484400.0,36.498,36.5432,36.4754,36.5131,484400.0
2013-08-27 13:50:00,48.52,48.53,48.41,48.48,245100.0,36.5131,36.5206,36.4303,36.483,245100.0
2013-08-27 14:00:00,48.47,48.48,48.41,48.41,430000.0,36.4754,36.483,36.4303,36.4303,430000.0
2013-08-27 14:10:00,48.41,48.42,48.26,48.34,729500.0,36.4303,36.4378,36.3174,36.3776,729500.0
2013-08-27 14:20:00,48.34,48.35,48.2,48.27,624400.0,36.3776,36.3851,36.2723,36.3249,624400.0
2013-08-27 14:30:00,48.28,48.29,48.16,48.23,576900.0,36.3325,36.34,36.2422,36.2948,576900.0
2013-08-27 14:40:00,48.23,48.39,48.2,48.36,633500.0,36.2948,36.4152,36.2723,36.3927,633500.0
2013-08-27 14:50:00,48.36,48.43,48.29,48.37,735300.0,36.3927,36.4453,36.34,36.4002,735300.0
2013-08-27 15:00:00,48.36,48.52,48.28,48.44,708000.0,36.3927,36.5131,36.3325,36.4529,708000.0
2013-08-27 15:10:00,48.44,48.44,48.23,48.27,594500.0,36.4529,36.4529,36.2948,36.3249,594500.0
2013-08-27 15:20:00,48.27,48.35,48.21,48.28,615400.0,36.3249,36.3851,36.2798,36.3325,615400.0
2013-08-27 15:30:00,48.28,48.35,48.2,48.29,686900.0,36.3325,36.3851,36.2723,36.34,686900.0
2013-08-27 15:40:00,48.29,48.38,48.25,48.29,1188600.0,36.34,36.4077,36.3099,36.34,1188600.0
2013-08-27 15:50:00,48.29,48.31,48.18,48.23,2135900.0,36.34,36.355,36.2572,36.2948,2135900.0
2013-08-28 09:30:00,48.05,48.06,47.64,47.93,2796000.0,36.1594,36.1669,35.8508,36.0691,2796000.0
2013-08-28 09:40:00,47.93,48.18,47.92,48.12,1505900.0,36.0691,36.2572,36.0615,36.2121,1505900.0
2013-08-28 09:50:00,48.12,48.29,48.01,48.1,927800.0,36.2121,36.34,36.1293,36.197,927800.0
2013-08-28 10:00:00,48.1,48.24,48.08,48.12,1021800.0,36.197,36.3024,36.182,36.2121,1021800.0
2013-08-28 10:10:00,48.13,48.27,48.05,48.23,1307500.0,36.2196,36.3249,36.1594,36.2948,1307500.0
2013-08-28 10:20:00,48.23,48.36,48.19,48.33,861200.0,36.2948,36.3927,36.2647,36.3701,861200.0
2013-08-28 10:30:00,48.33,48.57,48.23,48.53,885500.0,36.3701,36.5507,36.2948,36.5206,885500.0
2013-08-28 10:40:00,48.53,48.58,48.46,48.55,612100.0,36.5206,36.5582,36.4679,36.5356,612100.0
2013-08-28 10:50:00,48.53,48.66,48.51,48.62,604500.0,36.5206,36.6184,36.5055,36.5883,604500.0
2013-08-28 11:00:00,48.63,48.72,48.6,48.66,844600.0,36.5959,36.6636,36.5733,36.6184,844600.0
2013-08-28 11:10:00,48.67,48.85,48.62,48.62,810500.0,36.626,36.7614,36.5883,36.5883,810500.0
2013-08-28 11:20:00,48.63,48.71,48.6,48.6,456300.0,36.5959,36.6561,36.5733,36.5733,456300.0
2013-08-28 11:30:00,48.61,48.67,48.54,48.58,431400.0,36.5808,36.626,36.5281,36.5582,431400.0
2013-08-28 11:40:00,48.57,48.72,48.54,48.69,324000.0,36.5507,36.6636,36.5281,36.641,324000.0
2013-08-28 11:50:00,48.69,48.93,48.67,48.92,602900.0,36.641,36.8216,36.626,36.8141,602900.0
2013-08-28 12:00:00,48.92,48.92,48.77,48.85,339500.0,36.8141,36.8141,36.7012,36.7614,339500.0
2013-08-28 12:10:00,48.84,48.88,48.78,48.81,262500.0,36.7539,36.784,36.7087,36.7313,262500.0
2013-08-28 12:20:00,48.8,48.84,48.76,48.8,229100.0,36.7238,36.7539,36.6937,36.7238,229100.0
2013-08-28 12:30:00,48.8,48.92,48.8,48.9,295800.0,36.7238,36.8141,36.7238,36.799,295800.0
2013-08-28 12:40:00,48.89,48.9,48.79,48.83,246700.0,36.7915,36.799,36.7163,36.7464,246700.0
2013-08-28 12:50:00,48.82,48.89,48.82,48.82,222000.0,36.7388,36.7915,36.7388,36.7388,222000.0
2013-08-28 13:00:00,48.83,48.89,48.82,48.84,302700.0,36.7464,36.7915,36.7388,36.7539,302700.0
2013-08-28 13:10:00,48.84,48.85,48.75,48.76,274100.0,36.7539,36.7614,36.6862,36.6937,274100.0
2013-08-28 13:20:00,48.76,48.81,48.73,48.81,236900.0,36.6937,36.7313,36.6711,36.7313,236900.0
2013-08-28 13:30:00,48.81,48.83,48.72,48.79,235900.0,36.7313,36.7464,36.6636,36.7163,235900.0
2013-08-28 13:40:00,48.78,48.79,48.73,48.79,215500.0,36.7087,36.7163,36.6711,36.7163,215500.0
2013-08-28 13:50:00,48.79,48.79,48.7,48.77,222800.0,36.7163,36.7163,36.6485,36.7012,222800.0
2013-08-28 14:00:00,48.77,48.78,48.62,48.63,273500.0,36.7012,36.7087,36.5883,36.5959,273500.0
2013-08-28 14:10:00,48.63,48.65,48.52,48.54,467900.0,36.5959,36.6109,36.5131,36.5281,467900.0
2013-08-28 14:20:00,48.54,48.59,48.53,48.54,341100.0,36.5281,36.5657,36.5206,36.5281,341100.0
2013-08-28 14:30:00,48.54,48.56,48.38,48.42,311000.0,36.5281,36.5432,36.4077,36.4378,311000.0
2013-08-28 14:40:00,48.41,48.47,48.32,48.42,480800.0,36.4303,36.4754,36.3626,36.4378,480800.0
2013-08-28 14:50:00,48.43,48.44,48.33,48.34,498200.0,36.4453,36.4529,36.3701,36.3776,498200.0
2013-08-28 15:00:00,48.34,48.51,48.31,48.51,496300.0,36.3776,36.5055,36.355,36.5055,496300.0
2013-08-28 15:10:00,48.51,48.62,48.43,48.44,574400.0,36.5055,36.5883,36.4453,36.4529,574400.0
2013-08-28 15:20:00,48.45,48.56,48.45,48.47,346900.0,36.4604,36.5432,36.4604,36.4754,346900.0
2013-08-28 15:30:00,48.47,48.51,48.45,48.46,637800.0,36.4754,36.5055,36.4604,36.4679,637800.0
2013-08-28 15:40:00,48.47,48.51,48.38,48.41,767400.0,36.4754,36.5055,36.4077,36.4303,767400.0
2013-08-28 15:50:00,48.41,48.48,48.32,48.34,1539900.0,36.4303,36.483,36.3626,36.3776,1539900.0
2013-08-29 09:30:00,48.38,48.57,48.27,48.51,992900.0,36.4077,36.5507,36.3249,36.5055,992900.0
2013-08-29 09:40:00,48.5,48.68,48.5,48.55,610400.0,36.498,36.6335,36.498,36.5356,610400.0
2013-08-29 09:50:00,48.54,48.64,48.52,48.55,511100.0,36.5281,36.6034,36.5131,36.5356,511100.0
2013-08-29 10:00:00,48.55,48.62,48.5,48.62,521900.0,36.5356,36.5883,36.498,36.5883,521900.0
2013-08-29 10:10:00,48.62,48.72,48.56,48.68,648700.0,36.5883,36.6636,36.5432,36.6335,648700.0
2013-08-29 10:20:00,48.68,48.71,48.6,48.61,518800.0,36.6335,36.6561,36.5733,36.5808,518800.0
2013-08-29 10:30:00,48.61,48.69,48.57,48.69,558000.0,36.5808,36.641,36.5507,36.641,558000.0
2013-08-29 10:40:00,48.7,48.9,48.68,48.76,639500.0,36.6485,36.799,36.6335,36.6937,639500.0
2013-08-29 10:50:00,48.76,48.88,48.74,48.8,351300.0,36.6937,36.784,36.6786,36.7238,351300.0
2013-08-29 11:00:00,48.81,48.84,48.69,48.69,502000.0,36.7313,36.7539,36.641,36.641,502000.0
2013-08-29 11:10:00,48.7,48.77,48.69,48.75,270800.0,36.6485,36.7012,36.641,36.6862,270800.0
2013-08-29 11:20:00,48.76,48.83,48.74,48.79,516600.0,36.6937,36.7464,36.6786,36.7163,516600.0
2013-08-29 11:30:00,48.8,48.83,48.75,48.76,306700.0,36.7238,36.7464,36.6862,36.6937,306700.0
2013-08-29 11:40:00,48.77,48.8,48.74,48.75,117800.0,36.7012,36.7238,36.6786,36.6862,117800.0
2013-08-29 11:50:00,48.75,48.79,48.75,48.79,185400.0,36.6862,36.7163,36.6862,36.7163,185400.0
2013-08-29 12:00:00,48.79,48.79,48.73,48.77,158400.0,36.7163,36.7163,36.6711,36.7012,158400.0
2013-08-29 12:10:00,48.76,48.76,48.68,48.72,255200.0,36.6937,36.6937,36.6335,36.6636,255200.0
2013-08-29 12:20:00,48.72,48.74,48.69,48.71,199200.0,36.6636,36.6786,36.641,36.6561,199200.0
2013-08-29 12:30:00,48.72,48.74,48.66,48.69,204200.0,36.6636,36.6786,36.6184,36.641,204200.0
2013-08-29 12:40:00,48.69,48.7,48.64,48.66,137600.0,36.641,36.6485,36.6034,36.6184,137600.0
2013-08-29 12:50:00,48.67,48.7,48.63,48.68,140100.0,36.626,36.6485,36.5959,36.6335,140100.0
2013-08-29 13:00:00,48.68,48.77,48.64,48.75,325500.0,36.6335,36.7012,36.6034,36.6862,325500.0
2013-08-29 13:10:00,48.74,48.77,48.71,48.73,298600.0,36.6786,36.7012,36.6561,36.6711,298600.0
2013-08-29 13:20:00,48.73,48.74,48.64,48.69,389300.0,36.6711,36.6786,36.6034,36.641,389300.0
2013-08-29 13:30:00,48.68,48.68,48.57,48.59,416600.0,36.6335,36.6335,36.5507,36.5657,416600.0
2013-08-29 13:40:00,48.59,48.63,48.57,48.59,220200.0,36.5657,36.5959,36.5507,36.5657,220200.0
2013-08-29 13:50:00,48.59,48.59,48.47,48.52,201100.0,36.5657,36.5657,36.4754,36.5131,201100.0
2013-08-29 14:00:00,48.52,48.66,48.49,48.64,177300.0,36.5131,36.6184,36.4905,36.6034,177300.0
2013-08-29 14:10:00,48.63,48.66,48.57,48.6,193800.0,36.5959,36.6184,36.5507,36.5733,193800.0
2013-08-29 14:20:00,48.61,48.66,48.58,48.59,246000.0,36.5808,36.6184,36.5582,36.5657,246000.0
2013-08-29 14:30:00,48.59,48.72,48.59,48.68,300200.0,36.5657,36.6636,36.5657,36.6335,300200.0
2013-08-29 14:40:00,48.67,48.74,48.64,48.72,167700.0,36.626,36.6786,36.6034,36.6636,167700.0
2013-08-29 14:50:00,48.73,48.74,48.66,48.69,229000.0,36.6711,36.6786,36.6184,36.641,229000.0
2013-08-29 15:00:00,48.69,48.7,48.59,48.62,343100.0,36.641,36.6485,36.5657,36.5883,343100.0
2013-08-29 15:10:00,48.61,48.71,48.61,48.67,239100.0,36.5808,36.6561,36.5808,36.626,239100.0
2013-08-29 15:20:00,48.67,48.68,48.5,48.51,322700.0,36.626,36.6335,36.498,36.5055,322700.0
2013-08-29 15:30:00,48.51,48.52,48.38,48.48,838200.0,36.5055,36.5131,36.4077,36.483,838200.0
2013-08-29 15:40:00,48.48,48.54,48.46,48.47,575200.0,36.483,36.5281,36.4679,36.4754,575200.0
2013-08-29 15:50:00,48.47,48.52,48.4,48.46,1092400.0,36.4754,36.5131,36.4228,36.4679,1092400.0
2013-08-30 09:30:00,48.71,48.71,48.34,48.43,1008500.0,36.6561,36.6561,36.3776,36.4453,1008500.0
2013-08-30 09:40:00,48.44,48.45,48.28,48.34,871600.0,36.4529,36.4604,36.3325,36.3776,871600.0
2013-08-30 09:50:00,48.34,48.47,48.32,48.39,756800.0,36.3776,36.4754,36.3626,36.4152,756800.0
2013-08-30 10:00:00,48.38,48.39,48.21,48.26,719800.0,36.4077,36.4152,36.2798,36.3174,719800.0
2013-08-30 10:10:00,48.25,48.27,48.1,48.14,649500.0,36.3099,36.3249,36.197,36.2271,649500.0
2013-08-30 10:20:00,48.14,48.15,48.0,48.03,1358500.0,36.2271,36.2346,36.1218,36.1443,1358500.0
2013-08-30 10:30:00,48.03,48.13,48.01,48.01,398400.0,36.1443,36.2196,36.1293,36.1293,398400.0
2013-08-30 10:40:00,48.02,48.02,47.82,47.96,931700.0,36.1368,36.1368,35.9863,36.0917,931700.0
2013-08-30 10:50:00,47.95,48.0,47.88,47.95,635400.0,36.0841,36.1218,36.0314,36.0841,635400.0
2013-08-30 11:00:00,47.95,48.02,47.9,48.02,540800.0,36.0841,36.1368,36.0465,36.1368,540800.0
2013-08-30 11:10:00,48.02,48.03,47.95,48.01,694200.0,36.1368,36.1443,36.0841,36.1293,694200.0
2013-08-30 11:20:00,48.0,48.1,47.98,47.98,574100.0,36.1218,36.197,36.1067,36.1067,574100.0
2013-08-30 11:30:00,47.98,47.98,47.85,47.88,612800.0,36.1067,36.1067,36.0089,36.0314,612800.0
2013-08-30 11:40:00,47.88,47.96,47.8,47.93,585800.0,36.0314,36.0917,35.9712,36.0691,585800.0
2013-08-30 11:50:00,47.93,47.94,47.83,47.85,262000.0,36.0691,36.0766,35.9938,36.0089,262000.0
2013-08-30 12:00:00,47.85,47.94,47.83,47.94,372200.0,36.0089,36.0766,35.9938,36.0766,372200.0
2013-08-30 12:10:00,47.94,48.16,47.93,48.12,742300.0,36.0766,36.2422,36.0691,36.2121,742300.0
2013-08-30 12:20:00,48.12,48.14,48.06,48.1,430900.0,36.2121,36.2271,36.1669,36.197,430900.0
2013-08-30 12:30:00,48.09,48.09,48.02,48.06,265800.0,36.1895,36.1895,36.1368,36.1669,265800.0
2013-08-30 12:40:00,48.05,48.12,48.02,48.12,288500.0,36.1594,36.2121,36.1368,36.2121,288500.0
2013-08-30 12:50:00,48.12,48.14,48.05,48.11,342300.0,36.2121,36.2271,36.1594,36.2045,342300.0
2013-08-30 13:00:00,48.11,48.12,47.89,47.91,447500.0,36.2045,36.2121,36.039,36.054,447500.0
2013-08-30 13:10:00,47.91,48.22,47.9,48.13,828300.0,36.054,36.2873,36.0465,36.2196,828300.0
2013-08-30 13:20:00,48.14,48.18,48.05,48.15,326600.0,36.2271,36.2572,36.1594,36.2346,326600.0
2013-08-30 13:30:00,48.15,48.17,48.11,48.13,291500.0,36.2346,36.2497,36.2045,36.2196,291500.0
2013-08-30 13:40:00,48.13,48.26,48.12,48.21,371400.0,36.2196,36.3174,36.2121,36.2798,371400.0
2013-08-30 13:50:00,48.22,48.28,48.1,48.12,370200.0,36.2873,36.3325,36.197,36.2121,370200.0
2013-08-30 14:00:00,48.12,48.17,48.08,48.16,268500.0,36.2121,36.2497,36.182,36.2422,268500.0
2013-08-30 14:10:00,48.16,48.18,48.1,48.16,229600.0,36.2422,36.2572,36.197,36.2422,229600.0
2013-08-30 14:20:00,48.17,48.2,48.16,48.16,204700.0,36.2497,36.2723,36.2422,36.2422,204700.0
2013-08-30 14:30:00,48.15,48.34,48.15,48.33,343800.0,36.2346,36.3776,36.2346,36.3701,343800.0
2013-08-30 14:40:00,48.32,48.35,48.29,48.32,281400.0,36.3626,36.3851,36.34,36.3626,281400.0
2013-08-30 14:50:00,48.32,48.48,48.31,48.47,544600.0,36.3626,36.483,36.355,36.4754,544600.0
2013-08-30 15:00:00,48.48,48.52,48.39,48.44,625100.0,36.483,36.5131,36.4152,36.4529,625100.0
2013-08-30 15:10:00,48.44,48.58,48.41,48.56,507800.0,36.4529,36.5582,36.4303,36.5432,507800.0
2013-08-30 15:20:00,48.57,48.58,48.51,48.51,408100.0,36.5507,36.5582,36.5055,36.5055,408100.0
2013-08-30 15:30:00,48.51,48.51,48.37,48.4,628500.0,36.5055,36.5055,36.4002,36.4228,628500.0
2013-08-30 15:40:00,48.41,48.43,48.28,48.29,905500.0,36.4303,36.4453,36.3325,36.34,905500.0
2013-08-30 15:50:00,48.29,48.41,48.15,48.34,1683100.0,36.34,36.4303,36.2346,36.3776,1683100.0
2013-09-03 09:30:00,49.37,49.6,48.36,49.58,3114200.0,37.1527,37.3258,36.3927,37.3108,3114200.0
2013-09-03 09:40:00,49.57,49.65,49.45,49.65,1753200.0,37.3032,37.3634,37.2129,37.3634,1753200.0
2013-09-03 09:50:00,49.65,49.66,49.57,49.62,1153200.0,37.3634,37.371,37.3032,37.3409,1153200.0
2013-09-03 10:00:00,49.61,49.8,49.59,49.72,1500700.0,37.3333,37.4763,37.3183,37.4161,1500700.0
2013-09-03 10:10:00,49.71,49.78,49.65,49.73,794800.0,37.4086,37.4613,37.3634,37.4236,794800.0
2013-09-03 10:20:00,49.73,49.78,49.63,49.73,1000900.0,37.4236,37.4613,37.3484,37.4236,1000900.0
2013-09-03 10:30:00,49.73,49.8,49.68,49.8,535900.0,37.4236,37.4763,37.386,37.4763,535900.0
2013-09-03 10:40:00,49.79,49.8,49.66,49.66,493700.0,37.4688,37.4763,37.371,37.371,493700.0
2013-09-03 10:50:00,49.65,49.66,49.56,49.62,670200.0,37.3634,37.371,37.2957,37.3409,670200.0
2013-09-03 11:00:00,49.62,49.75,49.58,49.75,777500.0,37.3409,37.4387,37.3108,37.4387,777500.0
2013-09-03 11:10:00,49.74,49.84,49.69,49.69,1056400.0,37.4312,37.5064,37.3935,37.3935,1056400.0
2013-09-03 11:20:00,49.69,49.76,49.33,49.35,1229900.0,37.3935,37.4462,37.1226,37.1377,1229900.0
2013-09-03 11:30:00,49.35,49.48,49.27,49.42,690400.0,37.1377,37.2355,37.0775,37.1904,690400.0
2013-09-03 11:40:00,49.42,49.47,49.21,49.35,799700.0,37.1904,37.228,37.0323,37.1377,799700.0
2013-09-03 11:50:00,49.34,49.35,49.22,49.25,496000.0,37.1302,37.1377,37.0398,37.0624,496000.0
2013-09-03 12:00:00,49.27,49.39,49.23,49.38,490800.0,37.0775,37.1678,37.0474,37.1603,490800.0
2013-09-03 12:10:00,49.38,49.41,49.28,49.29,364200.0,37.1603,37.1828,37.085,37.0925,364200.0
2013-09-03 12:20:00,49.3,49.39,49.27,49.32,249100.0,37.1001,37.1678,37.0775,37.1151,249100.0
2013-09-03 12:30:00,49.32,49.33,49.19,49.21,315300.0,37.1151,37.1226,37.0173,37.0323,315300.0
2013-09-03 12:40:00,49.21,49.22,49.05,49.1,554600.0,37.0323,37.0398,36.9119,36.9495,554600.0
2013-09-03 12:50:00,49.09,49.14,49.04,49.08,474100.0,36.942,36.9796,36.9044,36.9345,474100.0
2013-09-03 13:00:00,49.08,49.08,48.98,49.07,436900.0,36.9345,36.9345,36.8592,36.927,436900.0
2013-09-03 13:10:00,49.06,49.28,49.06,49.21,574600.0,36.9194,37.085,36.9194,37.0323,574600.0
2013-09-03 13:20:00,49.22,49.38,49.18,49.38,440400.0,37.0398,37.1603,37.0097,37.1603,440400.0
2013-09-03 13:30:00,49.38,49.43,49.29,49.39,456300.0,37.1603,37.1979,37.0925,37.1678,456300.0
2013-09-03 13:40:00,49.38,49.47,49.26,49.28,542300.0,37.1603,37.228,37.0699,37.085,542300.0
2013-09-03 13:50:00,49.28,49.39,49.28,49.36,284800.0,37.085,37.1678,37.085,37.1452,284800.0
2013-09-03 14:00:00,49.36,49.39,49.33,49.34,220200.0,37.1452,37.1678,37.1226,37.1302,220200.0
2013-09-03 14:10:00,49.35,49.41,49.32,49.34,302700.0,37.1377,37.1828,37.1151,37.1302,302700.0
2013-09-03 14:20:00,49.34,49.34,49.14,49.25,391600.0,37.1302,37.1302,36.9796,37.0624,391600.0
2013-09-03 14:30:00,49.25,49.31,49.19,49.23,273600.0,37.0624,37.1076,37.0173,37.0474,273600.0
2013-09-03 14:40:00,49.23,49.23,49.13,49.19,291700.0,37.0474,37.0474,36.9721,37.0173,291700.0
2013-09-03 14:50:00,49.2,49.28,49.12,49.28,312600.0,37.0248,37.085,36.9646,37.085,312600.0
2013-09-03 15:00:00,49.29,49.46,49.24,49.4,432900.0,37.0925,37.2205,37.0549,37.1753,432900.0
2013-09-03 15:10:00,49.4,49.47,49.36,49.4,436800.0,37.1753,37.228,37.1452,37.1753,436800.0
2013-09-03 15:20:00,49.41,49.47,49.31,49.33,375500.0,37.1828,37.228,37.1076,37.1226,375500.0
2013-09-03 15:30:00,49.34,49.38,49.3,49.36,423300.0,37.1302,37.1603,37.1001,37.1452,423300.0
2013-09-03 15:40:00,49.36,49.4,49.25,49.28,742000.0,37.1452,37.1753,37.0624,37.085,742000.0
2013-09-03 15:50:00,49.28,49.37,49.28,49.37,1332300.0,37.085,37.1527,37.085,37.1527,1332300.0
2013-09-04 09:30:00,49.31,49.64,49.12,49.54,928800.0,37.1076,37.3559,36.9646,37.2807,928800.0
2013-09-04 09:40:00,49.55,49.79,49.52,49.74,811200.0,37.2882,37.4688,37.2656,37.4312,811200.0
2013-09-04 09:50:00,49.74,49.82,49.71,49.74,602300.0,37.4312,37.4914,37.4086,37.4312,602300.0
2013-09-04 10:00:00,49.74,49.92,49.74,49.85,941500.0,37.4312,37.5666,37.4312,37.5139,941500.0
2013-09-04 10:10:00,49.84,49.88,49.69,49.74,1038300.0,37.5064,37.5365,37.3935,37.4312,1038300.0
2013-09-04 10:20:00,49.74,49.93,49.71,49.92,792700.0,37.4312,37.5741,37.4086,37.5666,792700.0
2013-09-04 10:30:00,49.93,49.93,49.74,49.81,367000.0,37.5741,37.5741,37.4312,37.4838,367000.0
2013-09-04 10:40:00,49.81,49.83,49.76,49.79,234500.0,37.4838,37.4989,37.4462,37.4688,234500.0
2013-09-04 10:50:00,49.78,49.86,49.78,49.85,456500.0,37.4613,37.5215,37.4613,37.5139,456500.0
2013-09-04 11:00:00,49.85,49.94,49.83,49.93,504000.0,37.5139,37.5817,37.4989,37.5741,504000.0
2013-09-04 11:10:00,49.93,49.95,49.78,49.84,826800.0,37.5741,37.5892,37.4613,37.5064,826800.0
2013-09-04 11:20:00,49.84,49.89,49.72,49.76,594000.0,37.5064,37.544,37.4161,37.4462,594000.0
2013-09-04 11:30:00,49.76,49.82,49.72,49.72,305300.0,37.4462,37.4914,37.4161,37.4161,305300.0
2013-09-04 11:40:00,49.71,49.8,49.71,49.75,301900.0,37.4086,37.4763,37.4086,37.4387,301900.0
2013-09-04 11:50:00,49.75,49.84,49.75,49.8,453400.0,37.4387,37.5064,37.4387,37.4763,453400.0
2013-09-04 12:00:00,49.8,49.81,49.71,49.74,211200.0,37.4763,37.4838,37.4086,37.4312,211200.0
2013-09-04 12:10:00,49.74,49.77,49.66,49.69,249200.0,37.4312,37.4537,37.371,37.3935,249200.0
2013-09-04 12:20:00,49.69,49.7,49.59,49.59,235900.0,37.3935,37.4011,37.3183,37.3183,235900.0
2013-09-04 12:30:00,49.6,49.61,49.57,49.6,278300.0,37.3258,37.3333,37.3032,37.3258,278300.0
2013-09-04 12:40:00,49.6,49.6,49.46,49.54,402400.0,37.3258,37.3258,37.2205,37.2807,402400.0
2013-09-04 12:50:00,49.54,49.54,49.38,49.45,489100.0,37.2807,37.2807,37.1603,37.2129,489100.0
2013-09-04 13:00:00,49.45,49.51,49.44,49.47,340800.0,37.2129,37.2581,37.2054,37.228,340800.0
2013-09-04 13:10:00,49.48,49.61,49.47,49.59,332600.0,37.2355,37.3333,37.228,37.3183,332600.0
2013-09-04 13:20:00,49.59,49.67,49.57,49.58,287100.0,37.3183,37.3785,37.3032,37.3108,287100.0
2013-09-04 13:30:00,49.58,49.61,49.52,49.59,290500.0,37.3108,37.3333,37.2656,37.3183,290500.0
2013-09-04 13:40:00,49.59,49.61,49.49,49.52,194300.0,37.3183,37.3333,37.243,37.2656,194300.0
2013-09-04 13:50:00,49.53,49.53,49.44,49.48,188600.0,37.2731,37.2731,37.2054,37.2355,188600.0
2013-09-04 14:00:00,49.48,49.6,49.47,49.5,314800.0,37.2355,37.3258,37.228,37.2506,314800.0
2013-09-04 14:10:00,49.49,49.55,49.46,49.51,211500.0,37.243,37.2882,37.2205,37.2581,211500.0
2013-09-04 14:20:00,49.51,49.52,49.46,49.47,188500.0,37.2581,37.2656,37.2205,37.228,188500.0
2013-09-04 14:30:00,49.47,49.49,49.42,49.42,186900.0,37.228,37.243,37.1904,37.1904,186900.0
2013-09-04 14:40:00,49.42,49.5,49.4,49.46,220000.0,37.1904,37.2506,37.1753,37.2205,220000.0
2013-09-04 14:50:00,49.46,49.59,49.45,49.57,294500.0,37.2205,37.3183,37.2129,37.3032,294500.0
2013-09-04 15:00:00,49.57,49.6,49.49,49.56,267500.0,37.3032,37.3258,37.243,37.2957,267500.0
2013-09-04 15:10:00,49.56,49.66,49.55,49.66,326400.0,37.2957,37.371,37.2882,37.371,326400.0
2013-09-04 15:20:00,49.66,49.7,49.44,49.6,679700.0,37.371,37.4011,37.2054,37.3258,679700.0
2013-09-04 15:30:00,49.6,49.62,49.44,49.5,515300.0,37.3258,37.3409,37.2054,37.2506,515300.0
2013-09-04 15:40:00,49.5,49.62,49.47,49.59,603800.0,37.2506,37.3409,37.228,37.3183,603800.0
2013-09-04 15:50:00,49.6,49.61,49.48,49.6,925600.0,37.3258,37.3333,37.2355,37.3258,925600.0
2013-09-05 09:30:00,49.84,49.9,49.62,49.85,1069400.0,37.5064,37.5516,37.3409,37.5139,1069400.0
2013-09-05 09:40:00,49.86,49.86,49.65,49.74,825800.0,37.5215,37.5215,37.3634,37.4312,825800.0
2013-09-05 09:50:00,49.75,49.86,49.71,49.81,1204900.0,37.4387,37.5215,37.4086,37.4838,1204900.0
2013-09-05 10:00:00,49.82,49.95,49.81,49.92,612000.0,37.4914,37.5892,37.4838,37.5666,612000.0
2013-09-05 10:10:00,49.91,50.11,49.88,50.1,832700.0,37.5591,37.7096,37.5365,37.7021,832700.0
2013-09-05 10:20:00,50.1,50.2,49.97,50.14,878700.0,37.7021,37.7773,37.6042,37.7322,878700.0
2013-09-05 10:30:00,50.15,50.16,49.93,50.06,696400.0,37.7397,37.7472,37.5741,37.672,696400.0
2013-09-05 10:40:00,50.06,50.13,50.02,50.1,617000.0,37.672,37.7247,37.6419,37.7021,617000.0
2013-09-05 10:50:00,50.1,50.2,50.05,50.08,653900.0,37.7021,37.7773,37.6645,37.687,653900.0
2013-09-05 11:00:00,50.09,50.15,50.05,50.1,547400.0,37.6946,37.7397,37.6645,37.7021,547400.0
2013-09-05 11:10:00,50.1,50.12,50.05,50.06,424600.0,37.7021,37.7171,37.6645,37.672,424600.0
2013-09-05 11:20:00,50.06,50.06,49.93,49.96,436400.0,37.672,37.672,37.5741,37.5967,436400.0
2013-09-05 11:30:00,49.96,50.08,49.96,50.03,322800.0,37.5967,37.687,37.5967,37.6494,322800.0
2013-09-05 11:40:00,50.03,50.08,50.0,50.0,209100.0,37.6494,37.687,37.6268,37.6268,209100.0
2013-09-05 11:50:00,50.01,50.07,49.97,50.06,351200.0,37.6344,37.6795,37.6042,37.672,351200.0
2013-09-05 12:00:00,50.05,50.06,50.01,50.05,148000.0,37.6645,37.672,37.6344,37.6645,148000.0
2013-09-05 12:10:00,50.05,50.06,49.94,49.96,264900.0,37.6645,37.672,37.5817,37.5967,264900.0
2013-09-05 12:20:00,49.96,50.01,49.95,50.0,168000.0,37.5967,37.6344,37.5892,37.6268,168000.0
2013-09-05 12:30:00,50.0,50.0,49.91,49.94,185400.0,37.6268,37.6268,37.5591,37.5817,185400.0
2013-09-05 12:40:00,49.94,49.98,49.93,49.94,147500.0,37.5817,37.6118,37.5741,37.5817,147500.0
2013-09-05 12:50:00,49.94,49.97,49.92,49.92,214400.0,37.5817,37.6042,37.5666,37.5666,214400.0
2013-09-05 13:00:00,49.91,49.94,49.86,49.86,166500.0,37.5591,37.5817,37.5215,37.5215,166500.0
2013-09-05 13:10:00,49.87,49.89,49.81,49.89,290400.0,37.529,37.544,37.4838,37.544,290400.0
2013-09-05 13:20:00,49.89,49.92,49.87,49.9,164100.0,37.544,37.5666,37.529,37.5516,164100.0
2013-09-05 13:30:00,49.9,49.92,49.86,49.88,132400.0,37.5516,37.5666,37.5215,37.5365,132400.0
2013-09-05 13:40:00,49.88,49.99,49.87,49.98,245200.0,37.5365,37.6193,37.529,37.6118,245200.0
2013-09-05 13:50:00,49.98,49.98,49.87,49.91,230500.0,37.6118,37.6118,37.529,37.5591,230500.0
2013-09-05 14:00:00,49.91,49.95,49.86,49.9,170100.0,37.5591,37.5892,37.5215,37.5516,170100.0
2013-09-05 14:10:00,49.89,49.95,49.89,49.89,157200.0,37.544,37.5892,37.544,37.544,157200.0
2013-09-05 14:20:00,49.9,49.9,49.82,49.85,263900.0,37.5516,37.5516,37.4914,37.5139,263900.0
2013-09-05 14:30:00,49.84,49.89,49.84,49.86,147700.0,37.5064,37.544,37.5064,37.5215,147700.0
2013-09-05 14:40:00,49.85,49.89,49.83,49.85,123000.0,37.5139,37.544,37.4989,37.5139,123000.0
2013-09-05 14:50:00,49.85,49.93,49.85,49.92,189200.0,37.5139,37.5741,37.5139,37.5666,189200.0
2013-09-05 15:00:00,49.91,49.92,49.82,49.84,192000.0,37.5591,37.5666,37.4914,37.5064,192000.0
2013-09-05 15:10:00,49.84,49.86,49.78,49.8,285300.0,37.5064,37.5215,37.4613,37.4763,285300.0
2013-09-05 15:20:00,49.79,49.81,49.75,49.77,236400.0,37.4688,37.4838,37.4387,37.4537,236400.0
2013-09-05 15:30:00,49.76,49.81,49.72,49.8,373800.0,37.4462,37.4838,37.4161,37.4763,373800.0
2013-09-05 15:40:00,49.8,49.85,49.73,49.8,523800.0,37.4763,37.5139,37.4236,37.4763,523800.0
2013-09-05 15:50:00,49.79,49.87,49.78,49.87,1541700.0,37.4688,37.529,37.4613,37.529,1541700.0
2013-09-06 09:30:00,50.18,50.18,49.79,49.79,1332400.0,37.7623,37.7623,37.4688,37.4688,1332400.0
2013-09-06 09:40:00,49.8,49.8,49.01,49.34,1948200.0,37.4763,37.4763,36.8818,37.1302,1948200.0
2013-09-06 09:50:00,49.35,49.44,49.18,49.26,1116500.0,37.1377,37.2054,37.0097,37.0699,1116500.0
2013-09-06 10:00:00,49.26,49.35,48.89,49.19,2200000.0,37.0699,37.1377,36.7915,37.0173,2200000.0
2013-09-06 10:10:00,49.19,49.43,49.19,49.35,889400.0,37.0173,37.1979,37.0173,37.1377,889400.0
2013-09-06 10:20:00,49.35,49.39,49.25,49.31,838800.0,37.1377,37.1678,37.0624,37.1076,838800.0
2013-09-06 10:30:00,49.32,49.33,49.17,49.2,729400.0,37.1151,37.1226,37.0022,37.0248,729400.0
2013-09-06 10:40:00,49.2,49.49,49.2,49.36,996900.0,37.0248,37.243,37.0248,37.1452,996900.0
2013-09-06 10:50:00,49.36,49.52,49.3,49.52,655500.0,37.1452,37.2656,37.1001,37.2656,655500.0
2013-09-06 11:00:00,49.52,49.64,49.52,49.59,825800.0,37.2656,37.3559,37.2656,37.3183,825800.0
2013-09-06 11:10:00,49.59,49.6,49.45,49.47,529500.0,37.3183,37.3258,37.2129,37.228,529500.0
2013-09-06 11:20:00,49.47,49.57,49.46,49.57,397300.0,37.228,37.3032,37.2205,37.3032,397300.0
2013-09-06 11:30:00,49.57,49.63,49.53,49.57,356100.0,37.3032,37.3484,37.2731,37.3032,356100.0
2013-09-06 11:40:00,49.56,49.63,49.56,49.59,231000.0,37.2957,37.3484,37.2957,37.3183,231000.0
2013-09-06 11:50:00,49.59,49.59,49.5,49.57,229900.0,37.3183,37.3183,37.2506,37.3032,229900.0
2013-09-06 12:00:00,49.57,49.58,49.48,49.52,291400.0,37.3032,37.3108,37.2355,37.2656,291400.0
2013-09-06 12:10:00,49.51,49.56,49.48,49.56,146000.0,37.2581,37.2957,37.2355,37.2957,146000.0
2013-09-06 12:20:00,49.55,49.57,49.49,49.51,237100.0,37.2882,37.3032,37.243,37.2581,237100.0
2013-09-06 12:30:00,49.5,49.53,49.41,49.41,209600.0,37.2506,37.2731,37.1828,37.1828,209600.0
2013-09-06 12:40:00,49.4,49.46,49.38,49.44,340900.0,37.1753,37.2205,37.1603,37.2054,340900.0
2013-09-06 12:50:00,49.44,49.5,49.4,49.5,210700.0,37.2054,37.2506,37.1753,37.2506,210700.0
2013-09-06 13:00:00,49.49,49.59,49.49,49.56,295500.0,37.243,37.3183,37.243,37.2957,295500.0
2013-09-06 13:10:00,49.57,49.6,49.55,49.6,322800.0,37.3032,37.3258,37.2882,37.3258,322800.0
2013-09-06 13:20:00,49.6,49.61,49.53,49.54,252700.0,37.3258,37.3333,37.2731,37.2807,252700.0
2013-09-06 13:30:00,49.53,49.6,49.53,49.56,144000.0,37.2731,37.3258,37.2731,37.2957,144000.0
2013-09-06 13:40:00,49.55,49.65,49.53,49.64,365000.0,37.2882,37.3634,37.2731,37.3559,365000.0
2013-09-06 13:50:00,49.64,49.72,49.63,49.66,533800.0,37.3559,37.4161,37.3484,37.371,533800.0
2013-09-06 14:00:00,49.67,49.73,49.64,49.68,389200.0,37.3785,37.4236,37.3559,37.386,389200.0
2013-09-06 14:10:00,49.68,49.72,49.65,49.67,221100.0,37.386,37.4161,37.3634,37.3785,221100.0
2013-09-06 14:20:00,49.67,49.7,49.66,49.68,108000.0,37.3785,37.4011,37.371,37.386,108000.0
2013-09-06 14:30:00,49.68,49.71,49.64,49.67,220800.0,37.386,37.4086,37.3559,37.3785,220800.0
2013-09-06 14:40:00,49.66,49.68,49.58,49.61,235900.0,37.371,37.386,37.3108,37.3333,235900.0
2013-09-06 14:50:00,49.61,49.63,49.49,49.51,304300.0,37.3333,37.3484,37.243,37.2581,304300.0
2013-09-06 15:00:00,49.51,49.52,49.39,49.43,556500.0,37.2581,37.2656,37.1678,37.1979,556500.0
2013-09-06 15:10:00,49.42,49.46,49.34,49.42,652200.0,37.1904,37.2205,37.1302,37.1904,652200.0
2013-09-06 15:20:00,49.42,49.47,49.39,49.41,369500.0,37.1904,37.228,37.1678,37.1828,369500.0
2013-09-06 15:30:00,49.41,49.42,49.32,49.4,647100.0,37.1828,37.1904,37.1151,37.1753,647100.0
2013-09-06 15:40:00,49.4,49.4,49.31,49.32,790700.0,37.1753,37.1753,37.1076,37.1151,790700.0
2013-09-06 15:50:00,49.32,49.37,49.21,49.23,1493700.0,37.1151,37.1527,37.0323,37.0474,1493700.0
2013-09-09 09:30:00,49.49,49.57,49.36,49.52,1255700.0,37.243,37.3032,37.1452,37.2656,1255700.0
2013-09-09 09:40:00,49.53,49.8,49.51,49.8,933800.0,37.2731,37.4763,37.2581,37.4763,933800.0
2013-09-09 09:50:00,49.81,49.86,49.66,49.68,653700.0,37.4838,37.5215,37.371,37.386,653700.0
2013-09-09 10:00:00,49.67,49.77,49.64,49.66,1451000.0,37.3785,37.4537,37.3559,37.371,1451000.0
2013-09-09 10:10:00,49.66,49.69,49.56,49.66,681600.0,37.371,37.3935,37.2957,37.371,681600.0
2013-09-09 10:20:00,49.67,49.75,49.56,49.56,452800.0,37.3785,37.4387,37.2957,37.2957,452800.0
2013-09-09 10:30:00,49.56,49.7,49.55,49.64,458500.0,37.2957,37.4011,37.2882,37.3559,458500.0
2013-09-09 10:40:00,49.64,49.8,49.63,49.78,469200.0,37.3559,37.4763,37.3484,37.4613,469200.0
2013-09-09 10:50:00,49.77,49.79,49.54,49.71,537000.0,37.4537,37.4688,37.2807,37.4086,537000.0
2013-09-09 11:00:00,49.71,49.84,49.71,49.77,575700.0,37.4086,37.5064,37.4086,37.4537,575700.0
2013-09-09 11:10:00,49.78,49.8,49.7,49.71,318900.0,37.4613,37.4763,37.4011,37.4086,318900.0
2013-09-09 11:20:00,49.7,49.72,49.66,49.7,314500.0,37.4011,37.4161,37.371,37.4011,314500.0
2013-09-09 11:30:00,49.69,49.8,49.66,49.8,190300.0,37.3935,37.4763,37.371,37.4763,190300.0
2013-09-09 11:40:00,49.8,49.85,49.73,49.83,443600.0,37.4763,37.5139,37.4236,37.4989,443600.0
2013-09-09 11:50:00,49.83,49.86,49.79,49.8,411100.0,37.4989,37.5215,37.4688,37.4763,411100.0
2013-09-09 12:00:00,49.8,49.83,49.77,49.8,181900.0,37.4763,37.4989,37.4537,37.4763,181900.0
2013-09-09 12:10:00,49.8,50.08,49.79,50.03,1115100.0,37.4763,37.687,37.4688,37.6494,1115100.0
2013-09-09 12:20:00,50.03,50.04,49.86,49.89,458600.0,37.6494,37.6569,37.5215,37.544,458600.0
2013-09-09 12:30:00,49.89,49.89,49.8,49.86,288600.0,37.544,37.544,37.4763,37.5215,288600.0
2013-09-09 12:40:00,49.87,49.9,49.81,49.81,191800.0,37.529,37.5516,37.4838,37.4838,191800.0
2013-09-09 12:50:00,49.81,49.92,49.8,49.91,215400.0,37.4838,37.5666,37.4763,37.5591,215400.0
2013-09-09 13:00:00,49.92,49.96,49.86,49.86,228100.0,37.5666,37.5967,37.5215,37.5215,228100.0
2013-09-09 13:10:00,49.86,49.91,49.85,49.86,135800.0,37.5215,37.5591,37.5139,37.5215,135800.0
2013-09-09 13:20:00,49.87,49.93,49.84,49.88,187900.0,37.529,37.5741,37.5064,37.5365,187900.0
2013-09-09 13:30:00,49.88,49.97,49.87,49.93,205300.0,37.5365,37.6042,37.529,37.5741,205300.0
2013-09-09 13:40:00,49.93,49.96,49.88,49.94,239500.0,37.5741,37.5967,37.5365,37.5817,239500.0
2013-09-09 13:50:00,49.95,50.02,49.94,50.0,420500.0,37.5892,37.6419,37.5817,37.6268,420500.0
2013-09-09 14:00:00,50.01,50.04,49.96,49.97,350200.0,37.6344,37.6569,37.5967,37.6042,350200.0
2013-09-09 14:10:00,49.97,50.07,49.97,50.07,376900.0,37.6042,37.6795,37.6042,37.6795,376900.0
2013-09-09 14:20:00,50.06,50.08,49.98,49.98,391700.0,37.672,37.687,37.6118,37.6118,391700.0
2013-09-09 14:30:00,49.99,50.05,49.99,50.05,392700.0,37.6193,37.6645,37.6193,37.6645,392700.0
2013-09-09 14:40:00,50.05,50.06,49.99,50.06,328000.0,37.6645,37.672,37.6193,37.672,328000.0
2013-09-09 14:50:00,50.05,50.1,50.04,50.04,337100.0,37.6645,37.7021,37.6569,37.6569,337100.0
2013-09-09 15:00:00,50.04,50.08,50.01,50.05,294100.0,37.6569,37.687,37.6344,37.6645,294100.0
2013-09-09 15:10:00,50.05,50.08,50.03,50.05,273800.0,37.6645,37.687,37.6494,37.6645,273800.0
2013-09-09 15:20:00,50.05,50.1,50.02,50.08,381000.0,37.6645,37.7021,37.6419,37.687,381000.0
2013-09-09 15:30:00,50.08,50.12,50.05,50.05,634300.0,37.687,37.7171,37.6645,37.6645,634300.0
2013-09-09 15:40:00,50.05,50.1,50.05,50.09,653100.0,37.6645,37.7021,37.6645,37.6946,653100.0
2013-09-09 15:50:00,50.1,50.11,50.05,50.08,1698600.0,37.7021,37.7096,37.6645,37.687,1698600.0
2013-09-10 09:30:00,50.74,50.83,50.58,50.67,1937500.0,38.1837,38.2514,38.0633,38.131,1937500.0
2013-09-10 09:40:00,50.66,50.79,50.54,50.75,880700.0,38.1235,38.2213,38.0332,38.1912,880700.0
2013-09-10 09:50:00,50.75,51.09,50.75,51.04,2047000.0,38.1912,38.4471,38.1912,38.4095,2047000.0
2013-09-10 10:00:00,51.05,51.23,50.96,51.23,1494400.0,38.417,38.5524,38.3493,38.5524,1494400.0
2013-09-10 10:10:00,51.23,51.24,51.1,51.2,1010900.0,38.5524,38.56,38.4546,38.5299,1010900.0
2013-09-10 10:20:00,51.2,51.25,51.16,51.22,790100.0,38.5299,38.5675,38.4998,38.5449,790100.0
2013-09-10 10:30:00,51.22,51.25,51.15,51.24,716400.0,38.5449,38.5675,38.4922,38.56,716400.0
2013-09-10 10:40:00,51.24,51.35,51.24,51.32,726500.0,38.56,38.6427,38.56,38.6202,726500.0
2013-09-10 10:50:00,51.31,51.35,51.26,51.27,571700.0,38.6126,38.6427,38.575,38.5825,571700.0
2013-09-10 11:00:00,51.27,51.3,51.19,51.29,750400.0,38.5825,38.6051,38.5223,38.5976,750400.0
2013-09-10 11:10:00,51.29,51.36,51.26,51.3,621200.0,38.5976,38.6503,38.575,38.6051,621200.0
2013-09-10 11:20:00,51.29,51.4,51.29,51.4,547800.0,38.5976,38.6804,38.5976,38.6804,547800.0
2013-09-10 11:30:00,51.4,51.4,51.2,51.26,627700.0,38.6804,38.6804,38.5299,38.575,627700.0
2013-09-10 11:40:00,51.26,51.26,51.03,51.1,631400.0,38.575,38.575,38.4019,38.4546,631400.0
2013-09-10 11:50:00,51.1,51.19,51.09,51.15,350000.0,38.4546,38.5223,38.4471,38.4922,350000.0
2013-09-10 12:00:00,51.16,51.27,51.14,51.26,378300.0,38.4998,38.5825,38.4847,38.575,378300.0
2013-09-10 12:10:00,51.25,51.26,51.14,51.17,217800.0,38.5675,38.575,38.4847,38.5073,217800.0
2013-09-10 12:20:00,51.16,51.24,51.11,51.11,220600.0,38.4998,38.56,38.4621,38.4621,220600.0
2013-09-10 12:30:00,51.12,51.16,51.09,51.09,287400.0,38.4697,38.4998,38.4471,38.4471,287400.0
2013-09-10 12:40:00,51.1,51.16,51.08,51.08,322600.0,38.4546,38.4998,38.4396,38.4396,322600.0
2013-09-10 12:50:00,51.08,51.16,51.06,51.16,359400.0,38.4396,38.4998,38.4245,38.4998,359400.0
2013-09-10 13:00:00,51.16,51.19,51.14,51.15,226500.0,38.4998,38.5223,38.4847,38.4922,226500.0
2013-09-10 13:10:00,51.15,51.17,51.08,51.16,230300.0,38.4922,38.5073,38.4396,38.4998,230300.0
2013-09-10 13:20:00,51.16,51.24,51.14,51.17,321100.0,38.4998,38.56,38.4847,38.5073,321100.0
2013-09-10 13:30:00,51.18,51.22,51.13,51.15,196700.0,38.5148,38.5449,38.4772,38.4922,196700.0
2013-09-10 13:40:00,51.16,51.18,51.11,51.11,130500.0,38.4998,38.5148,38.4621,38.4621,130500.0
2013-09-10 13:50:00,51.11,51.16,51.07,51.09,169400.0,38.4621,38.4998,38.432,38.4471,169400.0
2013-09-10 14:00:00,51.09,51.12,51.05,51.09,326400.0,38.4471,38.4697,38.417,38.4471,326400.0
2013-09-10 14:10:00,51.07,51.09,50.97,50.98,400200.0,38.432,38.4471,38.3568,38.3643,400200.0
2013-09-10 14:20:00,50.98,51.02,50.97,50.98,331100.0,38.3643,38.3944,38.3568,38.3643,331100.0
2013-09-10 14:30:00,50.98,51.0,50.98,50.98,248300.0,38.3643,38.3794,38.3643,38.3643,248300.0
2013-09-10 14:40:00,50.98,51.09,50.97,51.09,277200.0,38.3643,38.4471,38.3568,38.4471,277200.0
2013-09-10 14:50:00,51.09,51.11,51.04,51.08,278600.0,38.4471,38.4621,38.4095,38.4396,278600.0
2013-09-10 15:00:00,51.07,51.12,51.07,51.08,287200.0,38.432,38.4697,38.432,38.4396,287200.0
2013-09-10 15:10:00,51.08,51.12,51.06,51.11,282300.0,38.4396,38.4697,38.4245,38.4621,282300.0
2013-09-10 15:20:00,51.11,51.2,51.1,51.12,679700.0,38.4621,38.5299,38.4546,38.4697,679700.0
2013-09-10 15:30:00,51.12,51.21,51.11,51.18,491700.0,38.4697,38.5374,38.4621,38.5148,491700.0
2013-09-10 15:40:00,51.18,51.18,51.05,51.15,701500.0,38.5148,38.5148,38.417,38.4922,701500.0
2013-09-10 15:50:00,51.14,51.17,51.07,51.09,1449500.0,38.4847,38.5073,38.432,38.4471,1449500.0
2013-09-11 09:30:00,51.07,51.12,50.87,51.01,916100.0,38.432,38.4697,38.2815,38.3869,916100.0
2013-09-11 09:40:00,51.0,51.02,50.82,50.84,629300.0,38.3794,38.3944,38.2439,38.259,629300.0
2013-09-11 09:50:00,50.84,50.89,50.33,50.39,1358200.0,38.259,38.2966,37.8752,37.9203,1358200.0
2013-09-11 10:00:00,50.39,50.62,50.38,50.45,1436600.0,37.9203,38.0934,37.9128,37.9655,1436600.0
2013-09-11 10:10:00,50.46,50.5,50.34,50.46,1081100.0,37.973,38.0031,37.8827,37.973,1081100.0
2013-09-11 10:20:00,50.46,50.46,50.26,50.31,1030700.0,37.973,37.973,37.8225,37.8601,1030700.0
2013-09-11 10:30:00,50.31,50.38,50.29,50.35,716000.0,37.8601,37.9128,37.8451,37.8902,716000.0
2013-09-11 10:40:00,50.35,50.37,50.3,50.34,579300.0,37.8902,37.9053,37.8526,37.8827,579300.0
2013-09-11 10:50:00,50.35,50.46,50.34,50.44,528900.0,37.8902,37.973,37.8827,37.9579,528900.0
2013-09-11 11:00:00,50.43,50.51,50.39,50.49,500800.0,37.9504,38.0106,37.9203,37.9956,500800.0
2013-09-11 11:10:00,50.48,50.5,50.41,50.44,382400.0,37.988,38.0031,37.9354,37.9579,382400.0
2013-09-11 11:20:00,50.44,50.46,50.37,50.37,409600.0,37.9579,37.973,37.9053,37.9053,409600.0
2013-09-11 11:30:00,50.38,50.46,50.37,50.41,1010200.0,37.9128,37.973,37.9053,37.9354,1010200.0
2013-09-11 11:40:00,50.42,50.52,50.41,50.51,546700.0,37.9429,38.0181,37.9354,38.0106,546700.0
2013-09-11 11:50:00,50.51,50.53,50.48,50.52,752400.0,38.0106,38.0257,37.988,38.0181,752400.0
2013-09-11 12:00:00,50.53,50.53,50.44,50.48,304600.0,38.0257,38.0257,37.9579,37.988,304600.0
2013-09-11 12:10:00,50.48,50.5,50.44,50.45,188500.0,37.988,38.0031,37.9579,37.9655,188500.0
2013-09-11 12:20:00,50.45,50.49,50.44,50.49,281600.0,37.9655,37.9956,37.9579,37.9956,281600.0
2013-09-11 12:30:00,50.49,50.5,50.46,50.49,300300.0,37.9956,38.0031,37.973,37.9956,300300.0
2013-09-11 12:40:00,50.5,50.55,50.49,50.54,305700.0,38.0031,38.0407,37.9956,38.0332,305700.0
2013-09-11 12:50:00,50.53,50.6,50.52,50.58,322400.0,38.0257,38.0783,38.0181,38.0633,322400.0
2013-09-11 13:00:00,50.57,50.6,50.53,50.58,325000.0,38.0558,38.0783,38.0257,38.0633,325000.0
2013-09-11 13:10:00,50.57,50.58,50.48,50.52,353200.0,38.0558,38.0633,37.988,38.0181,353200.0
2013-09-11 13:20:00,50.52,50.57,50.5,50.57,291800.0,38.0181,38.0558,38.0031,38.0558,291800.0
2013-09-11 13:30:00,50.56,50.68,50.56,50.63,275200.0,38.0482,38.1386,38.0482,38.1009,275200.0
2013-09-11 13:40:00,50.63,50.68,50.58,50.59,284100.0,38.1009,38.1386,38.0633,38.0708,284100.0
2013-09-11 13:50:00,50.59,50.61,50.56,50.56,258300.0,38.0708,38.0859,38.0482,38.0482,258300.0
2013-09-11 14:00:00,50.56,50.63,50.55,50.62,381600.0,38.0482,38.1009,38.0407,38.0934,381600.0
2013-09-11 14:10:00,50.62,50.62,50.52,50.55,380100.0,38.0934,38.0934,38.0181,38.0407,380100.0
2013-09-11 14:20:00,50.54,50.58,50.5,50.57,223500.0,38.0332,38.0633,38.0031,38.0558,223500.0
2013-09-11 14:30:00,50.57,50.64,50.55,50.64,361100.0,38.0558,38.1084,38.0407,38.1084,361100.0
2013-09-11 14:40:00,50.63,50.65,50.61,50.64,239500.0,38.1009,38.116,38.0859,38.1084,239500.0
2013-09-11 14:50:00,50.64,50.66,50.59,50.62,246900.0,38.1084,38.1235,38.0708,38.0934,246900.0
2013-09-11 15:00:00,50.62,50.67,50.6,50.63,236100.0,38.0934,38.131,38.0783,38.1009,236100.0
2013-09-11 15:10:00,50.63,50.65,50.54,50.54,309300.0,38.1009,38.116,38.0332,38.0332,309300.0
2013-09-11 15:20:00,50.54,50.61,50.53,50.57,395700.0,38.0332,38.0859,38.0257,38.0558,395700.0
2013-09-11 15:30:00,50.56,50.61,50.55,50.59,433400.0,38.0482,38.0859,38.0407,38.0708,433400.0
2013-09-11 15:40:00,50.59,50.63,50.56,50.59,599600.0,38.0708,38.1009,38.0482,38.0708,599600.0
2013-09-11 15:50:00,50.59,50.72,50.54,50.72,1527600.0,38.0708,38.1687,38.0332,38.1687,1527600.0
2013-09-12 09:30:00,50.64,50.76,50.37,50.38,837200.0,38.1084,38.1988,37.9053,37.9128,837200.0
2013-09-12 09:40:00,50.39,50.51,50.35,50.43,848900.0,37.9203,38.0106,37.8902,37.9504,848900.0
2013-09-12 09:50:00,50.44,50.56,50.4,50.45,507400.0,37.9579,38.0482,37.9278,37.9655,507400.0
2013-09-12 10:00:00,50.46,50.46,50.27,50.27,898800.0,37.973,37.973,37.83,37.83,898800.0
2013-09-12 10:10:00,50.28,50.39,50.21,50.34,508200.0,37.8375,37.9203,37.7849,37.8827,508200.0
2013-09-12 10:20:00,50.33,50.38,50.27,50.36,362600.0,37.8752,37.9128,37.83,37.8977,362600.0
2013-09-12 10:30:00,50.37,50.49,50.35,50.45,607000.0,37.9053,37.9956,37.8902,37.9655,607000.0
2013-09-12 10:40:00,50.44,50.49,50.42,50.43,204800.0,37.9579,37.9956,37.9429,37.9504,204800.0
2013-09-12 10:50:00,50.43,50.51,50.3,50.32,378800.0,37.9504,38.0106,37.8526,37.8676,378800.0
2013-09-12 11:00:00,50.31,50.39,50.28,50.3,369900.0,37.8601,37.9203,37.8375,37.8526,369900.0
2013-09-12 11:10:00,50.3,50.38,50.29,50.33,322700.0,37.8526,37.9128,37.8451,37.8752,322700.0
2013-09-12 11:20:00,50.33,50.42,50.32,50.39,237500.0,37.8752,37.9429,37.8676,37.9203,237500.0
2013-09-12 11:30:00,50.39,50.44,50.25,50.27,497900.0,37.9203,37.9579,37.815,37.83,497900.0
2013-09-12 11:40:00,50.27,50.32,50.27,50.3,371300.0,37.83,37.8676,37.83,37.8526,371300.0
2013-09-12 11:50:00,50.3,50.31,50.21,50.26,508200.0,37.8526,37.8601,37.7849,37.8225,508200.0
2013-09-12 12:00:00,50.26,50.28,50.17,50.18,469600.0,37.8225,37.8375,37.7548,37.7623,469600.0
2013-09-12 12:10:00,50.18,50.24,50.08,50.15,824500.0,37.7623,37.8074,37.687,37.7397,824500.0
2013-09-12 12:20:00,50.16,50.18,49.97,50.12,1081800.0,37.7472,37.7623,37.6042,37.7171,1081800.0
2013-09-12 12:30:00,50.12,50.24,50.1,50.23,291000.0,37.7171,37.8074,37.7021,37.7999,291000.0
2013-09-12 12:40:00,50.23,50.31,50.22,50.3,270000.0,37.7999,37.8601,37.7924,37.8526,270000.0
2013-09-12 12:50:00,50.29,50.31,50.23,50.31,161500.0,37.8451,37.8601,37.7999,37.8601,161500.0
2013-09-12 13:00:00,50.29,50.35,50.29,50.35,163300.0,37.8451,37.8902,37.8451,37.8902,163300.0
2013-09-12 13:10:00,50.35,50.44,50.34,50.41,232900.0,37.8902,37.9579,37.8827,37.9354,232900.0
2013-09-12 13:20:00,50.4,50.45,50.39,50.4,171900.0,37.9278,37.9655,37.9203,37.9278,171900.0
2013-09-12 13:30:00,50.4,50.4,50.32,50.37,178400.0,37.9278,37.9278,37.8676,37.9053,178400.0
2013-09-12 13:40:00,50.37,50.37,50.3,50.32,155200.0,37.9053,37.9053,37.8526,37.8676,155200.0
2013-09-12 13:50:00,50.32,50.35,50.3,50.3,113300.0,37.8676,37.8902,37.8526,37.8526,113300.0
2013-09-12 14:00:00,50.3,50.38,50.3,50.38,135100.0,37.8526,37.9128,37.8526,37.9128,135100.0
2013-09-12 14:10:00,50.38,50.4,50.34,50.36,141500.0,37.9128,37.9278,37.8827,37.8977,141500.0
2013-09-12 14:20:00,50.36,50.41,50.33,50.39,137800.0,37.8977,37.9354,37.8752,37.9203,137800.0
2013-09-12 14:30:00,50.39,50.44,50.35,50.38,262100.0,37.9203,37.9579,37.8902,37.9128,262100.0
2013-09-12 14:40:00,50.37,50.46,50.37,50.44,287000.0,37.9053,37.973,37.9053,37.9579,287000.0
2013-09-12 14:50:00,50.45,50.49,50.42,50.47,212200.0,37.9655,37.9956,37.9429,37.9805,212200.0
2013-09-12 15:00:00,50.47,50.47,50.34,50.36,279200.0,37.9805,37.9805,37.8827,37.8977,279200.0
2013-09-12 15:10:00,50.35,50.38,50.28,50.31,214800.0,37.8902,37.9128,37.8375,37.8601,214800.0
2013-09-12 15:20:00,50.32,50.38,50.3,50.34,293800.0,37.8676,37.9128,37.8526,37.8827,293800.0
2013-09-12 15:30:00,50.34,50.35,50.25,50.26,419000.0,37.8827,37.8902,37.815,37.8225,419000.0
2013-09-12 15:40:00,50.26,50.28,50.19,50.2,542700.0,37.8225,37.8375,37.7698,37.7773,542700.0
2013-09-12 15:50:00,50.19,50.27,50.14,50.27,1240200.0,37.7698,37.83,37.7322,37.83,1240200.0
2013-09-13 09:30:00,50.29,50.43,50.23,50.28,598300.0,37.8451,37.9504,37.7999,37.8375,598300.0
2013-09-13 09:40:00,50.28,50.44,50.22,50.41,585100.0,37.8375,37.9579,37.7924,37.9354,585100.0
2013-09-13 09:50:00,50.41,50.5,50.36,50.37,832500.0,37.9354,38.0031,37.8977,37.9053,832500.0
2013-09-13 10:00:00,50.37,50.42,50.27,50.41,576700.0,37.9053,37.9429,37.83,37.9354,576700.0
2013-09-13 10:10:00,50.41,50.45,50.33,50.44,493600.0,37.9354,37.9655,37.8752,37.9579,493600.0
2013-09-13 10:20:00,50.44,50.48,50.37,50.45,382500.0,37.9579,37.988,37.9053,37.9655,382500.0
2013-09-13 10:30:00,50.45,50.51,50.43,50.5,417400.0,37.9655,38.0106,37.9504,38.0031,417400.0
2013-09-13 10:40:00,50.5,50.56,50.47,50.48,440800.0,38.0031,38.0482,37.9805,37.988,440800.0
2013-09-13 10:50:00,50.48,50.51,50.45,50.47,149300.0,37.988,38.0106,37.9655,37.9805,149300.0
2013-09-13 11:00:00,50.48,50.53,50.47,50.47,254800.0,37.988,38.0257,37.9805,37.9805,254800.0
2013-09-13 11:10:00,50.48,50.52,50.47,50.5,179800.0,37.988,38.0181,37.9805,38.0031,179800.0
2013-09-13 11:20:00,50.49,50.58,50.47,50.55,276400.0,37.9956,38.0633,37.9805,38.0407,276400.0
2013-09-13 11:30:00,50.55,50.58,50.52,50.53,166000.0,38.0407,38.0633,38.0181,38.0257,166000.0
2013-09-13 11:40:00,50.54,50.54,50.47,50.49,184900.0,38.0332,38.0332,37.9805,37.9956,184900.0
2013-09-13 11:50:00,50.48,50.51,50.47,50.48,160300.0,37.988,38.0106,37.9805,37.988,160300.0
2013-09-13 12:00:00,50.49,50.52,50.48,50.5,133500.0,37.9956,38.0181,37.988,38.0031,133500.0
2013-09-13 12:10:00,50.5,50.51,50.48,50.51,156500.0,38.0031,38.0106,37.988,38.0106,156500.0
2013-09-13 12:20:00,50.51,50.52,50.47,50.5,177800.0,38.0106,38.0181,37.9805,38.0031,177800.0
2013-09-13 12:30:00,50.5,50.51,50.47,50.49,194600.0,38.0031,38.0106,37.9805,37.9956,194600.0
2013-09-13 12:40:00,50.5,50.52,50.47,50.49,175600.0,38.0031,38.0181,37.9805,37.9956,175600.0
2013-09-13 12:50:00,50.48,50.51,50.48,50.48,92300.0,37.988,38.0106,37.988,37.988,92300.0
2013-09-13 13:00:00,50.49,50.54,50.48,50.54,201900.0,37.9956,38.0332,37.988,38.0332,201900.0
2013-09-13 13:10:00,50.54,50.55,50.51,50.55,213900.0,38.0332,38.0407,38.0106,38.0407,213900.0
2013-09-13 13:20:00,50.55,50.59,50.52,50.58,142700.0,38.0407,38.0708,38.0181,38.0633,142700.0
2013-09-13 13:30:00,50.59,50.59,50.56,50.58,127800.0,38.0708,38.0708,38.0482,38.0633,127800.0
2013-09-13 13:40:00,50.58,50.59,50.57,50.58,145700.0,38.0633,38.0708,38.0558,38.0633,145700.0
2013-09-13 13:50:00,50.59,50.59,50.54,50.57,134600.0,38.0708,38.0708,38.0332,38.0558,134600.0
2013-09-13 14:00:00,50.57,50.62,50.56,50.58,231900.0,38.0558,38.0934,38.0482,38.0633,231900.0
2013-09-13 14:10:00,50.59,50.61,50.52,50.53,172600.0,38.0708,38.0859,38.0181,38.0257,172600.0
2013-09-13 14:20:00,50.54,50.57,50.52,50.52,74200.0,38.0332,38.0558,38.0181,38.0181,74200.0
2013-09-13 14:30:00,50.52,50.55,50.51,50.53,190800.0,38.0181,38.0407,38.0106,38.0257,190800.0
2013-09-13 14:40:00,50.53,50.55,50.48,50.49,162600.0,38.0257,38.0407,37.988,37.9956,162600.0
2013-09-13 14:50:00,50.48,50.54,50.46,50.46,146900.0,37.988,38.0332,37.973,37.973,146900.0
2013-09-13 15:00:00,50.46,50.51,50.45,50.45,206400.0,37.973,38.0106,37.9655,37.9655,206400.0
2013-09-13 15:10:00,50.46,50.52,50.45,50.47,159500.0,37.973,38.0181,37.9655,37.9805,159500.0
2013-09-13 15:20:00,50.48,50.5,50.45,50.45,226700.0,37.988,38.0031,37.9655,37.9655,226700.0
2013-09-13 15:30:00,50.45,50.49,50.44,50.49,228900.0,37.9655,37.9956,37.9579,37.9956,228900.0
2013-09-13 15:40:00,50.48,50.49,50.44,50.45,317000.0,37.988,37.9956,37.9579,37.9655,317000.0
2013-09-13 15:50:00,50.46,50.52,50.43,50.5,868000.0,37.973,38.0181,37.9504,38.0031,868000.0
2013-09-16 09:30:00,51.19,51.34,50.83,50.83,1941900.0,38.5223,38.6352,38.2514,38.2514,1941900.0
2013-09-16 09:40:00,50.84,51.18,50.74,51.13,1270800.0,38.259,38.5148,38.1837,38.4772,1270800.0
2013-09-16 09:50:00,51.13,51.24,51.07,51.18,934100.0,38.4772,38.56,38.432,38.5148,934100.0
2013-09-16 10:00:00,51.17,51.2,51.0,51.07,552700.0,38.5073,38.5299,38.3794,38.432,552700.0
2013-09-16 10:10:00,51.07,51.27,51.05,51.25,831600.0,38.432,38.5825,38.417,38.5675,831600.0
2013-09-16 10:20:00,51.26,51.27,51.11,51.12,576900.0,38.575,38.5825,38.4621,38.4697,576900.0
2013-09-16 10:30:00,51.12,51.2,51.11,51.13,326000.0,38.4697,38.5299,38.4621,38.4772,326000.0
2013-09-16 10:40:00,51.14,51.18,51.1,51.13,330100.0,38.4847,38.5148,38.4546,38.4772,330100.0
2013-09-16 10:50:00,51.13,51.22,51.08,51.1,341400.0,38.4772,38.5449,38.4396,38.4546,341400.0
2013-09-16 11:00:00,51.1,51.13,51.05,51.06,500900.0,38.4546,38.4772,38.417,38.4245,500900.0
2013-09-16 11:10:00,51.06,51.11,51.04,51.1,323900.0,38.4245,38.4621,38.4095,38.4546,323900.0
2013-09-16 11:20:00,51.09,51.11,51.04,51.05,331300.0,38.4471,38.4621,38.4095,38.417,331300.0
2013-09-16 11:30:00,51.05,51.08,51.0,51.03,303200.0,38.417,38.4396,38.3794,38.4019,303200.0
2013-09-16 11:40:00,51.03,51.13,51.01,51.09,275900.0,38.4019,38.4772,38.3869,38.4471,275900.0
2013-09-16 11:50:00,51.09,51.14,51.08,51.13,236100.0,38.4471,38.4847,38.4396,38.4772,236100.0
2013-09-16 12:00:00,51.12,51.27,51.12,51.23,602000.0,38.4697,38.5825,38.4697,38.5524,602000.0
2013-09-16 12:10:00,51.23,51.33,51.21,51.33,349700.0,38.5524,38.6277,38.5374,38.6277,349700.0
2013-09-16 12:20:00,51.33,51.39,51.31,51.33,374300.0,38.6277,38.6729,38.6126,38.6277,374300.0
2013-09-16 12:30:00,51.33,51.34,51.28,51.31,309200.0,38.6277,38.6352,38.5901,38.6126,309200.0
2013-09-16 12:40:00,51.31,51.37,51.31,51.35,246200.0,38.6126,38.6578,38.6126,38.6427,246200.0
2013-09-16 12:50:00,51.34,51.45,51.33,51.37,485800.0,38.6352,38.718,38.6277,38.6578,485800.0
2013-09-16 13:00:00,51.36,51.38,51.29,51.3,351600.0,38.6503,38.6653,38.5976,38.6051,351600.0
2013-09-16 13:10:00,51.3,51.31,51.24,51.27,280100.0,38.6051,38.6126,38.56,38.5825,280100.0
2013-09-16 13:20:00,51.27,51.31,51.24,51.27,176000.0,38.5825,38.6126,38.56,38.5825,176000.0
2013-09-16 13:30:00,51.27,51.27,51.17,51.18,296700.0,38.5825,38.5825,38.5073,38.5148,296700.0
2013-09-16 13:40:00,51.17,51.18,51.01,51.05,552500.0,38.5073,38.5148,38.3869,38.417,552500.0
2013-09-16 13:50:00,51.06,51.14,51.03,51.12,210500.0,38.4245,38.4847,38.4019,38.4697,210500.0
2013-09-16 14:00:00,51.13,51.15,51.1,51.12,215100.0,38.4772,38.4922,38.4546,38.4697,215100.0
2013-09-16 14:10:00,51.12,51.2,51.1,51.19,229800.0,38.4697,38.5299,38.4546,38.5223,229800.0
2013-09-16 14:20:00,51.19,51.2,51.15,51.16,185800.0,38.5223,38.5299,38.4922,38.4998,185800.0
2013-09-16 14:30:00,51.16,51.18,51.05,51.08,295400.0,38.4998,38.5148,38.417,38.4396,295400.0
2013-09-16 14:40:00,51.08,51.16,51.05,51.16,321100.0,38.4396,38.4998,38.417,38.4998,321100.0
2013-09-16 14:50:00,51.15,51.16,51.09,51.11,252600.0,38.4922,38.4998,38.4471,38.4621,252600.0
2013-09-16 15:00:00,51.11,51.22,51.1,51.22,303000.0,38.4621,38.5449,38.4546,38.5449,303000.0
2013-09-16 15:10:00,51.22,51.23,51.18,51.2,178800.0,38.5449,38.5524,38.5148,38.5299,178800.0
2013-09-16 15:20:00,51.2,51.21,51.09,51.09,218200.0,38.5299,38.5374,38.4471,38.4471,218200.0
2013-09-16 15:30:00,51.09,51.11,50.98,51.01,468200.0,38.4471,38.4621,38.3643,38.3869,468200.0
2013-09-16 15:40:00,51.01,51.06,50.96,50.97,581000.0,38.3869,38.4245,38.3493,38.3568,581000.0
2013-09-16 15:50:00,50.97,51.05,50.97,51.01,983600.0,38.3568,38.417,38.3568,38.3869,983600.0
2013-09-17 09:30:00,51.19,51.24,50.87,51.0,808600.0,38.5223,38.56,38.2815,38.3794,808600.0
2013-09-17 09:40:00,51.01,51.26,50.99,51.18,778000.0,38.3869,38.575,38.3718,38.5148,778000.0
2013-09-17 09:50:00,51.18,51.28,51.09,51.1,433400.0,38.5148,38.5901,38.4471,38.4546,433400.0
2013-09-17 10:00:00,51.1,51.22,51.09,51.18,352500.0,38.4546,38.5449,38.4471,38.5148,352500.0
2013-09-17 10:10:00,51.19,51.22,51.11,51.21,540900.0,38.5223,38.5449,38.4621,38.5374,540900.0
2013-09-17 10:20:00,51.21,51.21,51.12,51.15,264400.0,38.5374,38.5374,38.4697,38.4922,264400.0
2013-09-17 10:30:00,51.15,51.18,51.13,51.15,314600.0,38.4922,38.5148,38.4772,38.4922,314600.0
2013-09-17 10:40:00,51.15,51.15,51.03,51.04,309600.0,38.4922,38.4922,38.4019,38.4095,309600.0
2013-09-17 10:50:00,51.05,51.08,51.03,51.04,232900.0,38.417,38.4396,38.4019,38.4095,232900.0
2013-09-17 11:00:00,51.05,51.05,50.93,50.94,454000.0,38.417,38.417,38.3267,38.3342,454000.0
2013-09-17 11:10:00,50.94,51.04,50.93,51.04,316300.0,38.3342,38.4095,38.3267,38.4095,316300.0
2013-09-17 11:20:00,51.04,51.1,51.02,51.07,204300.0,38.4095,38.4546,38.3944,38.432,204300.0
2013-09-17 11:30:00,51.07,51.12,51.03,51.05,290700.0,38.432,38.4697,38.4019,38.417,290700.0
2013-09-17 11:40:00,51.05,51.08,50.98,51.07,279200.0,38.417,38.4396,38.3643,38.432,279200.0
2013-09-17 11:50:00,51.07,51.07,50.91,50.94,403200.0,38.432,38.432,38.3116,38.3342,403200.0
2013-09-17 12:00:00,50.95,50.99,50.94,50.97,192900.0,38.3417,38.3718,38.3342,38.3568,192900.0
2013-09-17 12:10:00,50.95,50.97,50.9,50.97,173800.0,38.3417,38.3568,38.3041,38.3568,173800.0
2013-09-17 12:20:00,50.98,50.98,50.92,50.94,121400.0,38.3643,38.3643,38.3192,38.3342,121400.0
2013-09-17 12:30:00,50.95,50.95,50.88,50.89,210600.0,38.3417,38.3417,38.2891,38.2966,210600.0
2013-09-17 12:40:00,50.89,50.97,50.88,50.96,156700.0,38.2966,38.3568,38.2891,38.3493,156700.0
2013-09-17 12:50:00,50.97,51.03,50.94,51.01,287400.0,38.3568,38.4019,38.3342,38.3869,287400.0
2013-09-17 13:00:00,51.02,51.07,51.01,51.05,195600.0,38.3944,38.432,38.3869,38.417,195600.0
2013-09-17 13:10:00,51.05,51.07,50.98,50.98,159300.0,38.417,38.432,38.3643,38.3643,159300.0
2013-09-17 13:20:00,50.99,51.03,50.98,51.0,105400.0,38.3718,38.4019,38.3643,38.3794,105400.0
2013-09-17 13:30:00,50.99,51.06,50.99,51.03,125100.0,38.3718,38.4245,38.3718,38.4019,125100.0
2013-09-17 13:40:00,51.03,51.05,51.01,51.02,118100.0,38.4019,38.417,38.3869,38.3944,118100.0
2013-09-17 13:50:00,51.02,51.07,51.02,51.06,229100.0,38.3944,38.432,38.3944,38.4245,229100.0
2013-09-17 14:00:00,51.06,51.16,51.06,51.16,427000.0,38.4245,38.4998,38.4245,38.4998,427000.0
2013-09-17 14:10:00,51.16,51.17,51.09,51.1,412100.0,38.4998,38.5073,38.4471,38.4546,412100.0
2013-09-17 14:20:00,51.1,51.14,51.05,51.12,205500.0,38.4546,38.4847,38.417,38.4697,205500.0
2013-09-17 14:30:00,51.13,51.16,51.11,51.14,183000.0,38.4772,38.4998,38.4621,38.4847,183000.0
2013-09-17 14:40:00,51.13,51.15,51.08,51.13,267200.0,38.4772,38.4922,38.4396,38.4772,267200.0
2013-09-17 14:50:00,51.13,51.15,51.08,51.11,230700.0,38.4772,38.4922,38.4396,38.4621,230700.0
2013-09-17 15:00:00,51.1,51.14,51.07,51.1,435500.0,38.4546,38.4847,38.432,38.4546,435500.0
2013-09-17 15:10:00,51.09,51.1,51.05,51.08,232800.0,38.4471,38.4546,38.417,38.4396,232800.0
2013-09-17 15:20:00,51.09,51.11,51.05,51.06,309200.0,38.4471,38.4621,38.417,38.4245,309200.0
2013-09-17 15:30:00,51.05,51.07,50.96,51.02,552100.0,38.417,38.432,38.3493,38.3944,552100.0
2013-09-17 15:40:00,51.02,51.11,51.01,51.11,496400.0,38.3944,38.4621,38.3869,38.4621,496400.0
2013-09-17 15:50:00,51.11,51.21,51.1,51.21,1420100.0,38.4621,38.5374,38.4546,38.5374,1420100.0
2013-09-18 09:30:00,51.02,51.19,50.98,51.15,794400.0,38.3944,38.5223,38.3643,38.4922,794400.0
2013-09-18 09:40:00,51.16,51.3,51.14,51.2,800700.0,38.4998,38.6051,38.4847,38.5299,800700.0
2013-09-18 09:50:00,51.2,51.43,51.2,51.34,714400.0,38.5299,38.703,38.5299,38.6352,714400.0
2013-09-18 10:00:00,51.34,51.36,51.26,51.32,478700.0,38.6352,38.6503,38.575,38.6202,478700.0
2013-09-18 10:10:00,51.31,51.42,51.3,51.32,557400.0,38.6126,38.6954,38.6051,38.6202,557400.0
2013-09-18 10:20:00,51.33,51.34,51.12,51.13,505400.0,38.6277,38.6352,38.4697,38.4772,505400.0
2013-09-18 10:30:00,51.13,51.19,51.08,51.16,496700.0,38.4772,38.5223,38.4396,38.4998,496700.0
2013-09-18 10:40:00,51.16,51.22,51.08,51.18,425200.0,38.4998,38.5449,38.4396,38.5148,425200.0
2013-09-18 10:50:00,51.18,51.21,51.1,51.13,342800.0,38.5148,38.5374,38.4546,38.4772,342800.0
2013-09-18 11:00:00,51.12,51.22,51.12,51.19,260400.0,38.4697,38.5449,38.4697,38.5223,260400.0
2013-09-18 11:10:00,51.2,51.24,51.16,51.17,253800.0,38.5299,38.56,38.4998,38.5073,253800.0
2013-09-18 11:20:00,51.17,51.22,51.16,51.21,148500.0,38.5073,38.5449,38.4998,38.5374,148500.0
2013-09-18 11:30:00,51.21,51.22,51.1,51.12,347900.0,38.5374,38.5449,38.4546,38.4697,347900.0
2013-09-18 11:40:00,51.11,51.13,51.08,51.12,222800.0,38.4621,38.4772,38.4396,38.4697,222800.0
2013-09-18 11:50:00,51.11,51.18,51.11,51.12,239100.0,38.4621,38.5148,38.4621,38.4697,239100.0
2013-09-18 12:00:00,51.13,51.16,51.1,51.12,280500.0,38.4772,38.4998,38.4546,38.4697,280500.0
2013-09-18 12:10:00,51.12,51.13,51.08,51.1,318800.0,38.4697,38.4772,38.4396,38.4546,318800.0
2013-09-18 12:20:00,51.09,51.13,51.08,51.08,223100.0,38.4471,38.4772,38.4396,38.4396,223100.0
2013-09-18 12:30:00,51.09,51.15,51.08,51.13,184200.0,38.4471,38.4922,38.4396,38.4772,184200.0
2013-09-18 12:40:00,51.14,51.16,51.12,51.15,198500.0,38.4847,38.4998,38.4697,38.4922,198500.0
2013-09-18 12:50:00,51.15,51.25,51.15,51.23,223900.0,38.4922,38.5675,38.4922,38.5524,223900.0
2013-09-18 13:00:00,51.23,51.25,51.2,51.21,204700.0,38.5524,38.5675,38.5299,38.5374,204700.0
2013-09-18 13:10:00,51.22,51.29,51.21,51.25,226400.0,38.5449,38.5976,38.5374,38.5675,226400.0
2013-09-18 13:20:00,51.25,51.32,51.24,51.28,170200.0,38.5675,38.6202,38.56,38.5901,170200.0
2013-09-18 13:30:00,51.29,51.32,51.22,51.23,129700.0,38.5976,38.6202,38.5449,38.5524,129700.0
2013-09-18 13:40:00,51.22,51.31,51.22,51.29,255600.0,38.5449,38.6126,38.5449,38.5976,255600.0
2013-09-18 13:50:00,51.29,51.3,51.09,51.14,295800.0,38.5976,38.6051,38.4471,38.4847,295800.0
2013-09-18 14:00:00,51.14,51.95,51.14,51.62,3384200.0,38.4847,39.0943,38.4847,38.8459,3384200.0
2013-09-18 14:10:00,51.62,51.94,51.61,51.87,1228000.0,38.8459,39.0867,38.8384,39.0341,1228000.0
2013-09-18 14:20:00,51.88,51.96,51.77,51.79,1158600.0,39.0416,39.1018,38.9588,38.9739,1158600.0
2013-09-18 14:30:00,51.79,51.96,51.75,51.96,997600.0,38.9739,39.1018,38.9438,39.1018,997600.0
2013-09-18 14:40:00,51.95,52.37,51.95,52.36,2298300.0,39.0943,39.4103,39.0943,39.4028,2298300.0
2013-09-18 14:50:00,52.36,52.6,52.33,52.58,1768400.0,39.4028,39.5834,39.3802,39.5684,1768400.0
2013-09-18 15:00:00,52.58,52.66,52.51,52.58,1398700.0,39.5684,39.6286,39.5157,39.5684,1398700.0
2013-09-18 15:10:00,52.58,52.6,52.33,52.33,1004500.0,39.5684,39.5834,39.3802,39.3802,1004500.0
2013-09-18 15:20:00,52.34,52.35,52.1,52.11,1174800.0,39.3878,39.3953,39.2072,39.2147,1174800.0
2013-09-18 15:30:00,52.1,52.37,52.05,52.36,1054600.0,39.2072,39.4103,39.1695,39.4028,1054600.0
2013-09-18 15:40:00,52.35,52.47,52.28,52.4,1666300.0,39.3953,39.4856,39.3426,39.4329,1666300.0
2013-09-18 15:50:00,52.39,52.4,52.22,52.26,2287800.0,39.4254,39.4329,39.2975,39.3276,2287800.0
2013-09-19 09:30:00,52.75,52.88,52.46,52.65,2135200.0,39.6963,39.7941,39.4781,39.621,2135200.0
2013-09-19 09:40:00,52.65,52.69,52.3,52.3,1533100.0,39.621,39.6511,39.3577,39.3577,1533100.0
2013-09-19 09:50:00,52.3,52.42,52.21,52.41,1489800.0,39.3577,39.448,39.2899,39.4404,1489800.0
2013-09-19 10:00:00,52.42,52.46,52.29,52.35,1187600.0,39.448,39.4781,39.3501,39.3953,1187600.0
2013-09-19 10:10:00,52.31,52.38,52.25,52.38,1288000.0,39.3652,39.4179,39.32,39.4179,1288000.0
2013-09-19 10:20:00,52.39,52.4,52.3,52.31,1037500.0,39.4254,39.4329,39.3577,39.3652,1037500.0
2013-09-19 10:30:00,52.31,52.37,52.23,52.36,777000.0,39.3652,39.4103,39.305,39.4028,777000.0
2013-09-19 10:40:00,52.37,52.46,52.34,52.41,599100.0,39.4103,39.4781,39.3878,39.4404,599100.0
2013-09-19 10:50:00,52.4,52.49,52.38,52.47,401600.0,39.4329,39.5006,39.4179,39.4856,401600.0
2013-09-19 11:00:00,52.47,52.49,52.39,52.39,365400.0,39.4856,39.5006,39.4254,39.4254,365400.0
2013-09-19 11:10:00,52.4,52.44,52.29,52.43,468500.0,39.4329,39.463,39.3501,39.4555,468500.0
2013-09-19 11:20:00,52.43,52.48,52.41,52.48,436400.0,39.4555,39.4931,39.4404,39.4931,436400.0
2013-09-19 11:30:00,52.48,52.48,52.27,52.28,644300.0,39.4931,39.4931,39.3351,39.3426,644300.0
2013-09-19 11:40:00,52.28,52.35,52.27,52.31,305500.0,39.3426,39.3953,39.3351,39.3652,305500.0
2013-09-19 11:50:00,52.32,52.33,52.25,52.27,417900.0,39.3727,39.3802,39.32,39.3351,417900.0
2013-09-19 12:00:00,52.27,52.39,52.26,52.37,399900.0,39.3351,39.4254,39.3276,39.4103,399900.0
2013-09-19 12:10:00,52.38,52.38,52.32,52.35,193500.0,39.4179,39.4179,39.3727,39.3953,193500.0
2013-09-19 12:20:00,52.34,52.36,52.29,52.34,262100.0,39.3878,39.4028,39.3501,39.3878,262100.0
2013-09-19 12:30:00,52.33,52.38,52.32,52.36,323800.0,39.3802,39.4179,39.3727,39.4028,323800.0
2013-09-19 12:40:00,52.37,52.44,52.36,52.43,379000.0,39.4103,39.463,39.4028,39.4555,379000.0
2013-09-19 12:50:00,52.43,52.44,52.34,52.34,290600.0,39.4555,39.463,39.3878,39.3878,290600.0
2013-09-19 13:00:00,52.34,52.36,52.21,52.22,518000.0,39.3878,39.4028,39.2899,39.2975,518000.0
2013-09-19 13:10:00,52.23,52.29,52.15,52.29,647400.0,39.305,39.3501,39.2448,39.3501,647400.0
2013-09-19 13:20:00,52.29,52.3,52.2,52.22,247800.0,39.3501,39.3577,39.2824,39.2975,247800.0
2013-09-19 13:30:00,52.21,52.27,52.2,52.27,527000.0,39.2899,39.3351,39.2824,39.3351,527000.0
2013-09-19 13:40:00,52.26,52.3,52.24,52.27,374500.0,39.3276,39.3577,39.3125,39.3351,374500.0
2013-09-19 13:50:00,52.26,52.28,52.13,52.15,527000.0,39.3276,39.3426,39.2297,39.2448,527000.0
2013-09-19 14:00:00,52.14,52.17,52.09,52.14,381000.0,39.2373,39.2598,39.1996,39.2373,381000.0
2013-09-19 14:10:00,52.14,52.26,52.13,52.21,471800.0,39.2373,39.3276,39.2297,39.2899,471800.0
2013-09-19 14:20:00,52.2,52.21,52.15,52.16,168500.0,39.2824,39.2899,39.2448,39.2523,168500.0
2013-09-19 14:30:00,52.16,52.17,52.07,52.07,361200.0,39.2523,39.2598,39.1846,39.1846,361200.0
2013-09-19 14:40:00,52.07,52.11,52.03,52.09,432700.0,39.1846,39.2147,39.1545,39.1996,432700.0
2013-09-19 14:50:00,52.08,52.13,52.07,52.09,347900.0,39.1921,39.2297,39.1846,39.1996,347900.0
2013-09-19 15:00:00,52.1,52.16,52.09,52.09,386300.0,39.2072,39.2523,39.1996,39.1996,386300.0
2013-09-19 15:10:00,52.09,52.13,52.04,52.09,313200.0,39.1996,39.2297,39.162,39.1996,313200.0
2013-09-19 15:20:00,52.09,52.17,52.08,52.16,339900.0,39.1996,39.2598,39.1921,39.2523,339900.0
2013-09-19 15:30:00,52.15,52.16,51.98,52.02,755300.0,39.2448,39.2523,39.1168,39.1469,755300.0
2013-09-19 15:40:00,52.02,52.08,51.94,52.0,792900.0,39.1469,39.1921,39.0867,39.1319,792900.0
2013-09-19 15:50:00,52.0,52.05,51.9,51.96,1272100.0,39.1319,39.1695,39.0566,39.1018,1272100.0
2013-09-20 09:30:00,52.03,52.1,51.77,51.98,4436200.0,39.1545,39.2072,38.9588,39.1168,4436200.0
2013-09-20 09:40:00,51.98,52.05,51.82,51.88,952500.0,39.1168,39.1695,38.9964,39.0416,952500.0
2013-09-20 09:50:00,51.88,51.88,51.58,51.63,1011400.0,39.0416,39.0416,38.8158,38.8535,1011400.0
2013-09-20 10:00:00,51.62,51.64,51.5,51.64,747400.0,38.8459,38.861,38.7556,38.861,747400.0
2013-09-20 10:10:00,51.64,51.7,51.56,51.6,491400.0,38.861,38.9061,38.8008,38.8309,491400.0
2013-09-20 10:20:00,51.61,51.69,51.57,51.66,614700.0,38.8384,38.8986,38.8083,38.876,614700.0
2013-09-20 10:30:00,51.65,51.69,51.63,51.67,280800.0,38.8685,38.8986,38.8535,38.8836,280800.0
2013-09-20 10:40:00,51.66,51.7,51.56,51.66,492500.0,38.876,38.9061,38.8008,38.876,492500.0
2013-09-20 10:50:00,51.66,51.72,51.61,51.64,497900.0,38.876,38.9212,38.8384,38.861,497900.0
2013-09-20 11:00:00,51.65,51.76,51.62,51.75,396500.0,38.8685,38.9513,38.8459,38.9438,396500.0
2013-09-20 11:10:00,51.75,51.75,51.61,51.66,472000.0,38.9438,38.9438,38.8384,38.876,472000.0
2013-09-20 11:20:00,51.66,51.66,51.57,51.58,753200.0,38.876,38.876,38.8083,38.8158,753200.0
2013-09-20 11:30:00,51.59,51.64,51.56,51.57,331300.0,38.8234,38.861,38.8008,38.8083,331300.0
2013-09-20 11:40:00,51.56,51.61,51.56,51.59,382600.0,38.8008,38.8384,38.8008,38.8234,382600.0
2013-09-20 11:50:00,51.59,51.6,51.53,51.53,565000.0,38.8234,38.8309,38.7782,38.7782,565000.0
2013-09-20 12:00:00,51.54,51.54,51.48,51.48,318800.0,38.7857,38.7857,38.7406,38.7406,318800.0
2013-09-20 12:10:00,51.48,51.49,51.41,51.41,519200.0,38.7406,38.7481,38.6879,38.6879,519200.0
2013-09-20 12:20:00,51.41,51.43,51.26,51.32,746900.0,38.6879,38.703,38.575,38.6202,746900.0
2013-09-20 12:30:00,51.32,51.34,51.28,51.28,524000.0,38.6202,38.6352,38.5901,38.5901,524000.0
2013-09-20 12:40:00,51.29,51.42,51.29,51.4,444400.0,38.5976,38.6954,38.5976,38.6804,444400.0
2013-09-20 12:50:00,51.4,51.45,51.38,51.43,316300.0,38.6804,38.718,38.6653,38.703,316300.0
2013-09-20 13:00:00,51.44,51.47,51.34,51.35,360300.0,38.7105,38.7331,38.6352,38.6427,360300.0
2013-09-20 13:10:00,51.35,51.37,51.27,51.31,810800.0,38.6427,38.6578,38.5825,38.6126,810800.0
2013-09-20 13:20:00,51.31,51.35,51.28,51.32,236700.0,38.6126,38.6427,38.5901,38.6202,236700.0
2013-09-20 13:30:00,51.32,51.33,51.22,51.22,274400.0,38.6202,38.6277,38.5449,38.5449,274400.0
2013-09-20 13:40:00,51.22,51.27,51.12,51.26,520600.0,38.5449,38.5825,38.4697,38.575,520600.0
2013-09-20 13:50:00,51.26,51.42,51.26,51.35,855900.0,38.575,38.6954,38.575,38.6427,855900.0
2013-09-20 14:00:00,51.35,51.4,51.28,51.35,583400.0,38.6427,38.6804,38.5901,38.6427,583400.0
2013-09-20 14:10:00,51.35,51.37,51.3,51.31,268800.0,38.6427,38.6578,38.6051,38.6126,268800.0
2013-09-20 14:20:00,51.31,51.45,51.29,51.42,323400.0,38.6126,38.718,38.5976,38.6954,323400.0
2013-09-20 14:30:00,51.42,51.47,51.33,51.33,340100.0,38.6954,38.7331,38.6277,38.6277,340100.0
2013-09-20 14:40:00,51.34,51.37,51.29,51.34,430100.0,38.6352,38.6578,38.5976,38.6352,430100.0
2013-09-20 14:50:00,51.33,51.38,51.32,51.35,249100.0,38.6277,38.6653,38.6202,38.6427,249100.0
2013-09-20 15:00:00,51.35,51.48,51.34,51.42,410500.0,38.6427,38.7406,38.6352,38.6954,410500.0
2013-09-20 15:10:00,51.41,51.42,51.36,51.39,317200.0,38.6879,38.6954,38.6503,38.6729,317200.0
2013-09-20 15:20:00,51.39,51.41,51.24,51.25,489300.0,38.6729,38.6879,38.56,38.5675,489300.0
2013-09-20 15:30:00,51.24,51.28,51.17,51.25,566800.0,38.56,38.5901,38.5073,38.5675,566800.0
2013-09-20 15:40:00,51.25,51.31,51.21,51.23,815800.0,38.5675,38.6126,38.5374,38.5524,815800.0
2013-09-20 15:50:00,51.23,51.27,51.18,51.2,1651700.0,38.5524,38.5825,38.5148,38.5299,1651700.0
2013-09-23 09:30:00,49.94,50.17,49.8,49.92,3624000.0,37.5817,37.7548,37.4763,37.5666,3624000.0
2013-09-23 09:40:00,49.92,50.09,49.77,50.0,1816100.0,37.5666,37.6946,37.4537,37.6268,1816100.0
2013-09-23 09:50:00,50.0,50.01,49.79,49.83,1655400.0,37.6268,37.6344,37.4688,37.4989,1655400.0
2013-09-23 10:00:00,49.82,49.94,49.66,49.67,1848700.0,37.4914,37.5817,37.371,37.3785,1848700.0
2013-09-23 10:10:00,49.67,49.75,49.63,49.74,1663400.0,37.3785,37.4387,37.3484,37.4312,1663400.0
2013-09-23 10:20:00,49.74,49.77,49.59,49.62,1150200.0,37.4312,37.4537,37.3183,37.3409,1150200.0
2013-09-23 10:30:00,49.62,49.75,49.57,49.65,947200.0,37.3409,37.4387,37.3032,37.3634,947200.0
2013-09-23 10:40:00,49.65,49.72,49.6,49.68,485300.0,37.3634,37.4161,37.3258,37.386,485300.0
2013-09-23 10:50:00,49.67,49.73,49.61,49.65,1049400.0,37.3785,37.4236,37.3333,37.3634,1049400.0
2013-09-23 11:00:00,49.66,49.7,49.61,49.63,625000.0,37.371,37.4011,37.3333,37.3484,625000.0
2013-09-23 11:10:00,49.62,49.7,49.59,49.68,822400.0,37.3409,37.4011,37.3183,37.386,822400.0
2013-09-23 11:20:00,49.68,49.71,49.62,49.71,745500.0,37.386,37.4086,37.3409,37.4086,745500.0
2013-09-23 11:30:00,49.71,49.78,49.69,49.77,517100.0,37.4086,37.4613,37.3935,37.4537,517100.0
2013-09-23 11:40:00,49.77,49.8,49.69,49.7,459800.0,37.4537,37.4763,37.3935,37.4011,459800.0
2013-09-23 11:50:00,49.69,49.7,49.62,49.62,350800.0,37.3935,37.4011,37.3409,37.3409,350800.0
2013-09-23 12:00:00,49.62,49.69,49.61,49.64,382200.0,37.3409,37.3935,37.3333,37.3559,382200.0
2013-09-23 12:10:00,49.63,49.68,49.58,49.58,397100.0,37.3484,37.386,37.3108,37.3108,397100.0
2013-09-23 12:20:00,49.59,49.67,49.58,49.65,335900.0,37.3183,37.3785,37.3108,37.3634,335900.0
2013-09-23 12:30:00,49.66,49.68,49.59,49.62,344200.0,37.371,37.386,37.3183,37.3409,344200.0
2013-09-23 12:40:00,49.63,49.69,49.63,49.67,266600.0,37.3484,37.3935,37.3484,37.3785,266600.0
2013-09-23 12:50:00,49.67,49.68,49.64,49.64,352100.0,37.3785,37.386,37.3559,37.3559,352100.0
2013-09-23 13:00:00,49.65,49.65,49.54,49.55,464800.0,37.3634,37.3634,37.2807,37.2882,464800.0
2013-09-23 13:10:00,49.55,49.61,49.52,49.59,565000.0,37.2882,37.3333,37.2656,37.3183,565000.0
2013-09-23 13:20:00,49.6,49.68,49.55,49.66,433800.0,37.3258,37.386,37.2882,37.371,433800.0
2013-09-23 13:30:00,49.66,49.68,49.63,49.63,284100.0,37.371,37.386,37.3484,37.3484,284100.0
2013-09-23 13:40:00,49.63,49.65,49.58,49.63,300600.0,37.3484,37.3634,37.3108,37.3484,300600.0
2013-09-23 13:50:00,49.63,49.73,49.62,49.73,607300.0,37.3484,37.4236,37.3409,37.4236,607300.0
2013-09-23 14:00:00,49.73,49.78,49.72,49.73,524500.0,37.4236,37.4613,37.4161,37.4236,524500.0
2013-09-23 14:10:00,49.73,49.74,49.68,49.72,255400.0,37.4236,37.4312,37.386,37.4161,255400.0
2013-09-23 14:20:00,49.7,49.73,49.6,49.63,419600.0,37.4011,37.4236,37.3258,37.3484,419600.0
2013-09-23 14:30:00,49.63,49.66,49.6,49.64,346200.0,37.3484,37.371,37.3258,37.3559,346200.0
2013-09-23 14:40:00,49.64,49.64,49.58,49.6,398400.0,37.3559,37.3559,37.3108,37.3258,398400.0
2013-09-23 14:50:00,49.61,49.69,49.58,49.65,503700.0,37.3333,37.3935,37.3108,37.3634,503700.0
2013-09-23 15:00:00,49.66,49.66,49.57,49.59,396500.0,37.371,37.371,37.3032,37.3183,396500.0
2013-09-23 15:10:00,49.59,49.61,49.49,49.49,1106200.0,37.3183,37.3333,37.243,37.243,1106200.0
2013-09-23 15:20:00,49.5,49.51,49.35,49.38,1145600.0,37.2506,37.2581,37.1377,37.1603,1145600.0
2013-09-23 15:30:00,49.37,49.5,49.29,49.49,1008200.0,37.1527,37.2506,37.0925,37.243,1008200.0
2013-09-23 15:40:00,49.49,49.59,49.45,49.5,966500.0,37.243,37.3183,37.2129,37.2506,966500.0
2013-09-23 15:50:00,49.51,49.6,49.5,49.57,1735700.0,37.2581,37.3258,37.2506,37.3032,1735700.0
2013-09-24 09:30:00,49.42,49.48,49.12,49.19,2497800.0,37.1904,37.2355,36.9646,37.0173,2497800.0
2013-09-24 09:40:00,49.19,49.48,49.12,49.45,1466100.0,37.0173,37.2355,36.9646,37.2129,1466100.0
2013-09-24 09:50:00,49.45,49.45,49.26,49.3,682100.0,37.2129,37.2129,37.0699,37.1001,682100.0
2013-09-24 10:00:00,49.3,49.3,49.15,49.16,580500.0,37.1001,37.1001,36.9872,36.9947,580500.0
2013-09-24 10:10:00,49.17,49.19,48.95,49.02,1660800.0,37.0022,37.0173,36.8367,36.8893,1660800.0
2013-09-24 10:20:00,49.01,49.1,48.97,49.09,689900.0,36.8818,36.9495,36.8517,36.942,689900.0
2013-09-24 10:30:00,49.1,49.12,49.02,49.04,658400.0,36.9495,36.9646,36.8893,36.9044,658400.0
2013-09-24 10:40:00,49.03,49.21,49.02,49.14,551700.0,36.8969,37.0323,36.8893,36.9796,551700.0
2013-09-24 10:50:00,49.14,49.25,49.12,49.22,542800.0,36.9796,37.0624,36.9646,37.0398,542800.0
2013-09-24 11:00:00,49.22,49.28,49.18,49.18,530600.0,37.0398,37.085,37.0097,37.0097,530600.0
2013-09-24 11:10:00,49.18,49.28,49.15,49.27,770400.0,37.0097,37.085,36.9872,37.0775,770400.0
2013-09-24 11:20:00,49.26,49.27,49.11,49.12,541500.0,37.0699,37.0775,36.9571,36.9646,541500.0
2013-09-24 11:30:00,49.11,49.21,49.11,49.14,387700.0,36.9571,37.0323,36.9571,36.9796,387700.0
2013-09-24 11:40:00,49.14,49.19,49.1,49.11,338200.0,36.9796,37.0173,36.9495,36.9571,338200.0
2013-09-24 11:50:00,49.11,49.17,49.02,49.17,440700.0,36.9571,37.0022,36.8893,37.0022,440700.0
2013-09-24 12:00:00,49.17,49.23,49.11,49.2,384000.0,37.0022,37.0474,36.9571,37.0248,384000.0
2013-09-24 12:10:00,49.2,49.26,49.17,49.19,275100.0,37.0248,37.0699,37.0022,37.0173,275100.0
2013-09-24 12:20:00,49.19,49.23,49.18,49.21,283000.0,37.0173,37.0474,37.0097,37.0323,283000.0
2013-09-24 12:30:00,49.21,49.26,49.15,49.25,469800.0,37.0323,37.0699,36.9872,37.0624,469800.0
2013-09-24 12:40:00,49.24,49.32,49.23,49.28,339600.0,37.0549,37.1151,37.0474,37.085,339600.0
2013-09-24 12:50:00,49.28,49.34,49.23,49.31,511400.0,37.085,37.1302,37.0474,37.1076,511400.0
2013-09-24 13:00:00,49.31,49.32,49.25,49.3,343000.0,37.1076,37.1151,37.0624,37.1001,343000.0
2013-09-24 13:10:00,49.3,49.34,49.28,49.33,313600.0,37.1001,37.1302,37.085,37.1226,313600.0
2013-09-24 13:20:00,49.33,49.34,49.3,49.33,222800.0,37.1226,37.1302,37.1001,37.1226,222800.0
2013-09-24 13:30:00,49.34,49.37,49.31,49.35,200600.0,37.1302,37.1527,37.1076,37.1377,200600.0
2013-09-24 13:40:00,49.34,49.42,49.33,49.39,396100.0,37.1302,37.1904,37.1226,37.1678,396100.0
2013-09-24 13:50:00,49.39,49.41,49.33,49.35,230800.0,37.1678,37.1828,37.1226,37.1377,230800.0
2013-09-24 14:00:00,49.36,49.37,49.23,49.27,469200.0,37.1452,37.1527,37.0474,37.0775,469200.0
2013-09-24 14:10:00,49.26,49.27,49.17,49.22,285000.0,37.0699,37.0775,37.0022,37.0398,285000.0
2013-09-24 14:20:00,49.23,49.23,49.05,49.13,719000.0,37.0474,37.0474,36.9119,36.9721,719000.0
2013-09-24 14:30:00,49.12,49.19,49.09,49.17,468100.0,36.9646,37.0173,36.942,37.0022,468100.0
2013-09-24 14:40:00,49.17,49.19,49.12,49.12,265200.0,37.0022,37.0173,36.9646,36.9646,265200.0
2013-09-24 14:50:00,49.13,49.13,49.05,49.07,482200.0,36.9721,36.9721,36.9119,36.927,482200.0
2013-09-24 15:00:00,49.07,49.08,49.01,49.06,592100.0,36.927,36.9345,36.8818,36.9194,592100.0
2013-09-24 15:10:00,49.05,49.15,49.02,49.13,442900.0,36.9119,36.9872,36.8893,36.9721,442900.0
2013-09-24 15:20:00,49.12,49.18,49.07,49.1,675000.0,36.9646,37.0097,36.927,36.9495,675000.0
2013-09-24 15:30:00,49.09,49.09,49.02,49.03,535100.0,36.942,36.942,36.8893,36.8969,535100.0
2013-09-24 15:40:00,49.03,49.06,48.98,48.99,1149100.0,36.8969,36.9194,36.8592,36.8668,1149100.0
2013-09-24 15:50:00,48.98,49.01,48.93,48.97,1759500.0,36.8592,36.8818,36.8216,36.8517,1759500.0
2013-09-25 09:30:00,49.04,49.05,48.67,48.9,1685800.0,36.9044,36.9119,36.626,36.799,1685800.0
2013-09-25 09:40:00,48.9,49.38,48.82,49.31,2143500.0,36.799,37.1603,36.7388,37.1076,2143500.0
2013-09-25 09:50:00,49.31,49.53,49.27,49.35,1397600.0,37.1076,37.2731,37.0775,37.1377,1397600.0
2013-09-25 10:00:00,49.36,49.45,49.19,49.23,1085600.0,37.1452,37.2129,37.0173,37.0474,1085600.0
2013-09-25 10:10:00,49.23,49.28,49.1,49.23,851700.0,37.0474,37.085,36.9495,37.0474,851700.0
2013-09-25 10:20:00,49.23,49.51,49.22,49.48,894900.0,37.0474,37.2581,37.0398,37.2355,894900.0
2013-09-25 10:30:00,49.48,49.5,49.38,49.44,510300.0,37.2355,37.2506,37.1603,37.2054,510300.0
2013-09-25 10:40:00,49.45,49.54,49.33,49.38,488400.0,37.2129,37.2807,37.1226,37.1603,488400.0
2013-09-25 10:50:00,49.37,49.45,49.35,49.38,380900.0,37.1527,37.2129,37.1377,37.1603,380900.0
2013-09-25 11:00:00,49.37,49.39,49.2,49.29,537100.0,37.1527,37.1678,37.0248,37.0925,537100.0
2013-09-25 11:10:00,49.29,49.4,49.24,49.37,606900.0,37.0925,37.1753,37.0549,37.1527,606900.0
2013-09-25 11:20:00,49.38,49.48,49.37,49.4,406200.0,37.1603,37.2355,37.1527,37.1753,406200.0
2013-09-25 11:30:00,49.41,49.47,49.37,49.43,322500.0,37.1828,37.228,37.1527,37.1979,322500.0
2013-09-25 11:40:00,49.43,49.47,49.38,49.4,325900.0,37.1979,37.228,37.1603,37.1753,325900.0
2013-09-25 11:50:00,49.41,49.52,49.4,49.47,452200.0,37.1828,37.2656,37.1753,37.228,452200.0
2013-09-25 12:00:00,49.47,49.48,49.34,49.47,406100.0,37.228,37.2355,37.1302,37.228,406100.0
2013-09-25 12:10:00,49.46,49.49,49.42,49.42,256100.0,37.2205,37.243,37.1904,37.1904,256100.0
2013-09-25 12:20:00,49.43,49.45,49.24,49.31,732300.0,37.1979,37.2129,37.0549,37.1076,732300.0
2013-09-25 12:30:00,49.31,49.39,49.27,49.39,262000.0,37.1076,37.1678,37.0775,37.1678,262000.0
2013-09-25 12:40:00,49.38,49.42,49.3,49.4,292000.0,37.1603,37.1904,37.1001,37.1753,292000.0
2013-09-25 12:50:00,49.4,49.43,49.35,49.43,353400.0,37.1753,37.1979,37.1377,37.1979,353400.0
2013-09-25 13:00:00,49.43,49.52,49.43,49.46,372900.0,37.1979,37.2656,37.1979,37.2205,372900.0
2013-09-25 13:10:00,49.47,49.52,49.45,49.45,197900.0,37.228,37.2656,37.2129,37.2129,197900.0
2013-09-25 13:20:00,49.45,49.46,49.36,49.39,231600.0,37.2129,37.2205,37.1452,37.1678,231600.0
2013-09-25 13:30:00,49.38,49.39,49.2,49.21,500700.0,37.1603,37.1678,37.0248,37.0323,500700.0
2013-09-25 13:40:00,49.21,49.27,49.14,49.27,342800.0,37.0323,37.0775,36.9796,37.0775,342800.0
2013-09-25 13:50:00,49.26,49.28,49.15,49.23,647900.0,37.0699,37.085,36.9872,37.0474,647900.0
2013-09-25 14:00:00,49.23,49.39,49.22,49.26,536800.0,37.0474,37.1678,37.0398,37.0699,536800.0
2013-09-25 14:10:00,49.26,49.38,49.16,49.28,619900.0,37.0699,37.1603,36.9947,37.085,619900.0
2013-09-25 14:20:00,49.28,49.33,49.25,49.28,404900.0,37.085,37.1226,37.0624,37.085,404900.0
2013-09-25 14:30:00,49.28,49.32,49.2,49.27,284800.0,37.085,37.1151,37.0248,37.0775,284800.0
2013-09-25 14:40:00,49.27,49.41,49.25,49.34,305300.0,37.0775,37.1828,37.0624,37.1302,305300.0
2013-09-25 14:50:00,49.34,49.42,49.3,49.3,404300.0,37.1302,37.1904,37.1001,37.1001,404300.0
2013-09-25 15:00:00,49.32,49.38,49.27,49.38,359000.0,37.1151,37.1603,37.0775,37.1603,359000.0
2013-09-25 15:10:00,49.37,49.44,49.36,49.37,412400.0,37.1527,37.2054,37.1452,37.1527,412400.0
2013-09-25 15:20:00,49.36,49.36,49.25,49.28,481300.0,37.1452,37.1452,37.0624,37.085,481300.0
2013-09-25 15:30:00,49.28,49.37,49.26,49.3,640800.0,37.085,37.1527,37.0699,37.1001,640800.0
2013-09-25 15:40:00,49.3,49.35,49.23,49.27,747500.0,37.1001,37.1377,37.0474,37.0775,747500.0
2013-09-25 15:50:00,49.27,49.3,49.23,49.27,1460800.0,37.0775,37.1001,37.0474,37.0775,1460800.0
2013-09-26 09:30:00,49.33,49.49,49.26,49.39,1111000.0,37.1226,37.243,37.0699,37.1678,1111000.0
2013-09-26 09:40:00,49.4,49.41,49.25,49.31,867500.0,37.1753,37.1828,37.0624,37.1076,867500.0
2013-09-26 09:50:00,49.31,49.37,49.1,49.1,1011000.0,37.1076,37.1527,36.9495,36.9495,1011000.0
2013-09-26 10:00:00,49.11,49.33,49.1,49.3,988900.0,36.9571,37.1226,36.9495,37.1001,988900.0
2013-09-26 10:10:00,49.3,49.3,49.1,49.12,974900.0,37.1001,37.1001,36.9495,36.9646,974900.0
2013-09-26 10:20:00,49.12,49.16,49.05,49.14,605400.0,36.9646,36.9947,36.9119,36.9796,605400.0
2013-09-26 10:30:00,49.14,49.19,49.02,49.08,663900.0,36.9796,37.0173,36.8893,36.9345,663900.0
2013-09-26 10:40:00,49.08,49.16,48.95,49.02,937400.0,36.9345,36.9947,36.8367,36.8893,937400.0
2013-09-26 10:50:00,49.02,49.05,48.95,49.01,422000.0,36.8893,36.9119,36.8367,36.8818,422000.0
2013-09-26 11:00:00,49.0,49.01,48.93,48.99,473400.0,36.8743,36.8818,36.8216,36.8668,473400.0
2013-09-26 11:10:00,48.98,48.99,48.89,48.92,488900.0,36.8592,36.8668,36.7915,36.8141,488900.0
2013-09-26 11:20:00,48.93,49.02,48.86,49.0,430500.0,36.8216,36.8893,36.7689,36.8743,430500.0
2013-09-26 11:30:00,49.0,49.07,48.98,49.0,328100.0,36.8743,36.927,36.8592,36.8743,328100.0
2013-09-26 11:40:00,49.0,49.06,48.95,48.95,377600.0,36.8743,36.9194,36.8367,36.8367,377600.0
2013-09-26 11:50:00,48.95,49.0,48.91,48.99,467500.0,36.8367,36.8743,36.8066,36.8668,467500.0
2013-09-26 12:00:00,49.0,49.01,48.96,48.98,216300.0,36.8743,36.8818,36.8442,36.8592,216300.0
2013-09-26 12:10:00,48.98,49.0,48.89,48.9,290600.0,36.8592,36.8743,36.7915,36.799,290600.0
2013-09-26 12:20:00,48.89,48.95,48.89,48.95,232200.0,36.7915,36.8367,36.7915,36.8367,232200.0
2013-09-26 12:30:00,48.96,49.05,48.96,48.99,372500.0,36.8442,36.9119,36.8442,36.8668,372500.0
2013-09-26 12:40:00,48.99,49.0,48.95,48.95,167800.0,36.8668,36.8743,36.8367,36.8367,167800.0
2013-09-26 12:50:00,48.94,49.0,48.91,48.98,223400.0,36.8291,36.8743,36.8066,36.8592,223400.0
2013-09-26 13:00:00,48.97,49.03,48.97,49.02,329700.0,36.8517,36.8969,36.8517,36.8893,329700.0
2013-09-26 13:10:00,49.02,49.04,49.01,49.02,468600.0,36.8893,36.9044,36.8818,36.8893,468600.0
2013-09-26 13:20:00,49.03,49.12,49.01,49.09,259600.0,36.8969,36.9646,36.8818,36.942,259600.0
2013-09-26 13:30:00,49.09,49.12,49.01,49.01,221100.0,36.942,36.9646,36.8818,36.8818,221100.0
2013-09-26 13:40:00,49.02,49.07,48.95,49.02,273900.0,36.8893,36.927,36.8367,36.8893,273900.0
2013-09-26 13:50:00,49.02,49.04,48.98,48.98,126800.0,36.8893,36.9044,36.8592,36.8592,126800.0
2013-09-26 14:00:00,48.98,49.0,48.88,48.91,321000.0,36.8592,36.8743,36.784,36.8066,321000.0
2013-09-26 14:10:00,48.91,48.92,48.86,48.87,346200.0,36.8066,36.8141,36.7689,36.7765,346200.0
2013-09-26 14:20:00,48.87,48.87,48.76,48.77,640600.0,36.7765,36.7765,36.6937,36.7012,640600.0
2013-09-26 14:30:00,48.77,48.77,48.65,48.68,697700.0,36.7012,36.7012,36.6109,36.6335,697700.0
2013-09-26 14:40:00,48.68,48.69,48.56,48.57,762000.0,36.6335,36.641,36.5432,36.5507,762000.0
2013-09-26 14:50:00,48.57,48.59,48.5,48.55,938300.0,36.5507,36.5657,36.498,36.5356,938300.0
2013-09-26 15:00:00,48.55,48.64,48.52,48.64,424400.0,36.5356,36.6034,36.5131,36.6034,424400.0
2013-09-26 15:10:00,48.64,48.64,48.55,48.59,637800.0,36.6034,36.6034,36.5356,36.5657,637800.0
2013-09-26 15:20:00,48.59,48.67,48.58,48.67,444500.0,36.5657,36.626,36.5582,36.626,444500.0
2013-09-26 15:30:00,48.66,48.76,48.65,48.72,728100.0,36.6184,36.6937,36.6109,36.6636,728100.0
2013-09-26 15:40:00,48.72,48.84,48.71,48.84,667100.0,36.6636,36.7539,36.6561,36.7539,667100.0
2013-09-26 15:50:00,48.84,48.93,48.76,48.92,1760800.0,36.7539,36.8216,36.6937,36.8141,1760800.0
2013-09-27 09:30:00,48.76,49.1,48.73,48.79,1683300.0,36.6937,36.9495,36.6711,36.7163,1683300.0
2013-09-27 09:40:00,48.79,48.97,48.69,48.96,1134200.0,36.7163,36.8517,36.641,36.8442,1134200.0
2013-09-27 09:50:00,48.96,49.07,48.87,48.97,811300.0,36.8442,36.927,36.7765,36.8517,811300.0
2013-09-27 10:00:00,48.98,49.08,48.85,48.99,794200.0,36.8592,36.9345,36.7614,36.8668,794200.0
2013-09-27 10:10:00,48.99,49.05,48.86,48.89,806500.0,36.8668,36.9119,36.7689,36.7915,806500.0
2013-09-27 10:20:00,48.89,48.95,48.86,48.9,520300.0,36.7915,36.8367,36.7689,36.799,520300.0
2013-09-27 10:30:00,48.9,49.03,48.89,49.03,687200.0,36.799,36.8969,36.7915,36.8969,687200.0
2013-09-27 10:40:00,49.03,49.12,49.0,49.12,635600.0,36.8969,36.9646,36.8743,36.9646,635600.0
2013-09-27 10:50:00,49.12,49.18,49.03,49.18,598600.0,36.9646,37.0097,36.8969,37.0097,598600.0
2013-09-27 11:00:00,49.18,49.2,49.01,49.03,584200.0,37.0097,37.0248,36.8818,36.8969,584200.0
2013-09-27 11:10:00,49.03,49.03,48.86,48.86,563300.0,36.8969,36.8969,36.7689,36.7689,563300.0
2013-09-27 11:20:00,48.87,48.96,48.84,48.93,274200.0,36.7765,36.8442,36.7539,36.8216,274200.0
2013-09-27 11:30:00,48.93,49.07,48.9,49.06,411000.0,36.8216,36.927,36.799,36.9194,411000.0
2013-09-27 11:40:00,49.06,49.09,48.97,49.0,384200.0,36.9194,36.942,36.8517,36.8743,384200.0
2013-09-27 11:50:00,49.0,49.04,48.94,48.97,190500.0,36.8743,36.9044,36.8291,36.8517,190500.0
2013-09-27 12:00:00,48.97,49.03,48.89,48.91,341200.0,36.8517,36.8969,36.7915,36.8066,341200.0
2013-09-27 12:10:00,48.92,48.92,48.82,48.86,637800.0,36.8141,36.8141,36.7388,36.7689,637800.0
2013-09-27 12:20:00,48.85,48.86,48.81,48.84,179700.0,36.7614,36.7689,36.7313,36.7539,179700.0
2013-09-27 12:30:00,48.84,48.86,48.78,48.81,407000.0,36.7539,36.7689,36.7087,36.7313,407000.0
2013-09-27 12:40:00,48.81,48.84,48.78,48.78,224500.0,36.7313,36.7539,36.7087,36.7087,224500.0
2013-09-27 12:50:00,48.78,48.84,48.78,48.81,134600.0,36.7087,36.7539,36.7087,36.7313,134600.0
2013-09-27 13:00:00,48.8,48.84,48.75,48.75,287000.0,36.7238,36.7539,36.6862,36.6862,287000.0
2013-09-27 13:10:00,48.76,48.82,48.75,48.77,346700.0,36.6937,36.7388,36.6862,36.7012,346700.0
2013-09-27 13:20:00,48.77,48.81,48.74,48.76,245200.0,36.7012,36.7313,36.6786,36.6937,245200.0
2013-09-27 13:30:00,48.75,48.82,48.74,48.79,201300.0,36.6862,36.7388,36.6786,36.7163,201300.0
2013-09-27 13:40:00,48.79,48.84,48.79,48.84,155000.0,36.7163,36.7539,36.7163,36.7539,155000.0
2013-09-27 13:50:00,48.84,48.85,48.77,48.78,216500.0,36.7539,36.7614,36.7012,36.7087,216500.0
2013-09-27 14:00:00,48.78,48.83,48.75,48.77,224900.0,36.7087,36.7464,36.6862,36.7012,224900.0
2013-09-27 14:10:00,48.78,48.83,48.77,48.79,277600.0,36.7087,36.7464,36.7012,36.7163,277600.0
2013-09-27 14:20:00,48.8,48.84,48.78,48.83,196500.0,36.7238,36.7539,36.7087,36.7464,196500.0
2013-09-27 14:30:00,48.82,48.86,48.79,48.85,216200.0,36.7388,36.7689,36.7163,36.7614,216200.0
2013-09-27 14:40:00,48.85,48.93,48.83,48.87,368900.0,36.7614,36.8216,36.7464,36.7765,368900.0
2013-09-27 14:50:00,48.87,48.93,48.86,48.86,319000.0,36.7765,36.8216,36.7689,36.7689,319000.0
2013-09-27 15:00:00,48.86,48.94,48.86,48.93,397200.0,36.7689,36.8291,36.7689,36.8216,397200.0
2013-09-27 15:10:00,48.94,48.95,48.88,48.89,449900.0,36.8291,36.8367,36.784,36.7915,449900.0
2013-09-27 15:20:00,48.89,48.92,48.84,48.92,245500.0,36.7915,36.8141,36.7539,36.8141,245500.0
2013-09-27 15:30:00,48.92,49.0,48.92,48.98,400500.0,36.8141,36.8743,36.8141,36.8592,400500.0
2013-09-27 15:40:00,48.98,49.02,48.87,48.87,632900.0,36.8592,36.8893,36.7765,36.7765,632900.0
2013-09-27 15:50:00,48.88,48.94,48.88,48.88,1409500.0,36.784,36.8291,36.784,36.784,1409500.0
2013-09-30 09:30:00,48.27,48.29,47.83,48.21,2410400.0,36.3249,36.34,35.9938,36.2798,2410400.0
2013-09-30 09:40:00,48.21,48.29,47.99,48.08,1088400.0,36.2798,36.34,36.1142,36.182,1088400.0
2013-09-30 09:50:00,48.07,48.15,48.03,48.13,811600.0,36.1744,36.2346,36.1443,36.2196,811600.0
2013-09-30 10:00:00,48.12,48.26,48.09,48.25,1028800.0,36.2121,36.3174,36.1895,36.3099,1028800.0
2013-09-30 10:10:00,48.26,48.37,48.19,48.37,664800.0,36.3174,36.4002,36.2647,36.4002,664800.0
2013-09-30 10:20:00,48.37,48.46,48.31,48.37,688900.0,36.4002,36.4679,36.355,36.4002,688900.0
2013-09-30 10:30:00,48.37,48.53,48.35,48.5,492600.0,36.4002,36.5206,36.3851,36.498,492600.0
2013-09-30 10:40:00,48.51,48.58,48.47,48.49,508600.0,36.5055,36.5582,36.4754,36.4905,508600.0
2013-09-30 10:50:00,48.49,48.65,48.49,48.6,664000.0,36.4905,36.6109,36.4905,36.5733,664000.0
2013-09-30 11:00:00,48.59,48.64,48.57,48.59,394500.0,36.5657,36.6034,36.5507,36.5657,394500.0
2013-09-30 11:10:00,48.59,48.59,48.43,48.47,509900.0,36.5657,36.5657,36.4453,36.4754,509900.0
2013-09-30 11:20:00,48.47,48.6,48.47,48.53,521800.0,36.4754,36.5733,36.4754,36.5206,521800.0
2013-09-30 11:30:00,48.54,48.61,48.51,48.55,288000.0,36.5281,36.5808,36.5055,36.5356,288000.0
2013-09-30 11:40:00,48.55,48.65,48.54,48.58,289500.0,36.5356,36.6109,36.5281,36.5582,289500.0
2013-09-30 11:50:00,48.57,48.69,48.56,48.69,291900.0,36.5507,36.641,36.5432,36.641,291900.0
2013-09-30 12:00:00,48.68,48.7,48.63,48.65,451000.0,36.6335,36.6485,36.5959,36.6109,451000.0
2013-09-30 12:10:00,48.66,48.69,48.58,48.59,356700.0,36.6184,36.641,36.5582,36.5657,356700.0
2013-09-30 12:20:00,48.6,48.65,48.58,48.59,299800.0,36.5733,36.6109,36.5582,36.5657,299800.0
2013-09-30 12:30:00,48.59,48.64,48.57,48.62,220200.0,36.5657,36.6034,36.5507,36.5883,220200.0
2013-09-30 12:40:00,48.63,48.66,48.59,48.61,286600.0,36.5959,36.6184,36.5657,36.5808,286600.0
2013-09-30 12:50:00,48.62,48.62,48.57,48.57,113500.0,36.5883,36.5883,36.5507,36.5507,113500.0
2013-09-30 13:00:00,48.58,48.63,48.57,48.6,297200.0,36.5582,36.5959,36.5507,36.5733,297200.0
2013-09-30 13:10:00,48.59,48.7,48.55,48.7,434900.0,36.5657,36.6485,36.5356,36.6485,434900.0
2013-09-30 13:20:00,48.7,48.72,48.63,48.68,330100.0,36.6485,36.6636,36.5959,36.6335,330100.0
2013-09-30 13:30:00,48.69,48.86,48.68,48.7,491300.0,36.641,36.7689,36.6335,36.6485,491300.0
2013-09-30 13:40:00,48.7,48.8,48.69,48.76,367400.0,36.6485,36.7238,36.641,36.6937,367400.0
2013-09-30 13:50:00,48.76,48.8,48.57,48.64,353200.0,36.6937,36.7238,36.5507,36.6034,353200.0
2013-09-30 14:00:00,48.64,48.68,48.57,48.67,190800.0,36.6034,36.6335,36.5507,36.626,190800.0
2013-09-30 14:10:00,48.67,48.69,48.58,48.65,247100.0,36.626,36.641,36.5582,36.6109,247100.0
2013-09-30 14:20:00,48.65,48.66,48.56,48.58,276900.0,36.6109,36.6184,36.5432,36.5582,276900.0
2013-09-30 14:30:00,48.59,48.76,48.58,48.71,318600.0,36.5657,36.6937,36.5582,36.6561,318600.0
2013-09-30 14:40:00,48.71,48.74,48.66,48.71,229600.0,36.6561,36.6786,36.6184,36.6561,229600.0
2013-09-30 14:50:00,48.72,48.75,48.61,48.61,249400.0,36.6636,36.6862,36.5808,36.5808,249400.0
2013-09-30 15:00:00,48.61,48.61,48.5,48.55,380200.0,36.5808,36.5808,36.498,36.5356,380200.0
2013-09-30 15:10:00,48.56,48.56,48.4,48.52,545000.0,36.5432,36.5432,36.4228,36.5131,545000.0
2013-09-30 15:20:00,48.52,48.56,48.46,48.5,374600.0,36.5131,36.5432,36.4679,36.498,374600.0
2013-09-30 15:30:00,48.5,48.52,48.4,48.41,700000.0,36.498,36.5131,36.4228,36.4303,700000.0
2013-09-30 15:40:00,48.4,48.51,48.33,48.48,856600.0,36.4228,36.5055,36.3701,36.483,856600.0
2013-09-30 15:50:00,48.47,48.54,48.41,48.5,1534500.0,36.4754,36.5281,36.4303,36.498,1534500.0
2013-10-01 09:30:00,48.83,49.06,48.75,48.87,1483000.0,36.7464,36.9194,36.6862,36.7765,1483000.0
2013-10-01 09:40:00,48.86,48.89,48.76,48.86,900700.0,36.7689,36.7915,36.6937,36.7689,900700.0
2013-10-01 09:50:00,48.85,48.85,48.62,48.72,814300.0,36.7614,36.7614,36.5883,36.6636,814300.0
2013-10-01 10:00:00,48.72,48.89,48.65,48.82,770200.0,36.6636,36.7915,36.6109,36.7388,770200.0
2013-10-01 10:10:00,48.76,48.8,48.65,48.67,588400.0,36.6937,36.7238,36.6109,36.626,588400.0
2013-10-01 10:20:00,48.66,48.83,48.66,48.7,586000.0,36.6184,36.7464,36.6184,36.6485,586000.0
2013-10-01 10:30:00,48.71,48.77,48.62,48.67,640700.0,36.6561,36.7012,36.5883,36.626,640700.0
2013-10-01 10:40:00,48.67,48.75,48.67,48.71,449200.0,36.626,36.6862,36.626,36.6561,449200.0
2013-10-01 10:50:00,48.71,48.84,48.69,48.8,469700.0,36.6561,36.7539,36.641,36.7238,469700.0
2013-10-01 11:00:00,48.8,48.94,48.77,48.92,463300.0,36.7238,36.8291,36.7012,36.8141,463300.0
2013-10-01 11:10:00,48.92,49.01,48.91,48.98,574600.0,36.8141,36.8818,36.8066,36.8592,574600.0
2013-10-01 11:20:00,48.99,48.99,48.87,48.9,326800.0,36.8668,36.8668,36.7765,36.799,326800.0
2013-10-01 11:30:00,48.89,49.01,48.85,49.0,413700.0,36.7915,36.8818,36.7614,36.8743,413700.0
2013-10-01 11:40:00,49.0,49.07,48.98,49.05,544100.0,36.8743,36.927,36.8592,36.9119,544100.0
2013-10-01 11:50:00,49.05,49.1,49.01,49.02,328400.0,36.9119,36.9495,36.8818,36.8893,328400.0
2013-10-01 12:00:00,49.02,49.02,48.93,48.94,365000.0,36.8893,36.8893,36.8216,36.8291,365000.0
2013-10-01 12:10:00,48.95,49.0,48.9,48.95,527200.0,36.8367,36.8743,36.799,36.8367,527200.0
2013-10-01 12:20:00,48.95,49.02,48.95,49.01,370000.0,36.8367,36.8893,36.8367,36.8818,370000.0
2013-10-01 12:30:00,49.0,49.04,48.93,48.95,286200.0,36.8743,36.9044,36.8216,36.8367,286200.0
2013-10-01 12:40:00,48.96,49.0,48.91,48.98,275300.0,36.8442,36.8743,36.8066,36.8592,275300.0
2013-10-01 12:50:00,48.98,48.98,48.93,48.96,102300.0,36.8592,36.8592,36.8216,36.8442,102300.0
2013-10-01 13:00:00,48.96,48.96,48.91,48.93,253600.0,36.8442,36.8442,36.8066,36.8216,253600.0
2013-10-01 13:10:00,48.94,48.98,48.91,48.98,133200.0,36.8291,36.8592,36.8066,36.8592,133200.0
2013-10-01 13:20:00,48.97,48.98,48.89,48.9,136000.0,36.8517,36.8592,36.7915,36.799,136000.0
2013-10-01 13:30:00,48.89,48.91,48.79,48.81,229900.0,36.7915,36.8066,36.7163,36.7313,229900.0
2013-10-01 13:40:00,48.8,48.81,48.76,48.78,236600.0,36.7238,36.7313,36.6937,36.7087,236600.0
2013-10-01 13:50:00,48.77,48.85,48.76,48.83,241500.0,36.7012,36.7614,36.6937,36.7464,241500.0
2013-10-01 14:00:00,48.83,48.83,48.76,48.77,191000.0,36.7464,36.7464,36.6937,36.7012,191000.0
2013-10-01 14:10:00,48.77,48.81,48.75,48.75,225200.0,36.7012,36.7313,36.6862,36.6862,225200.0
2013-10-01 14:20:00,48.75,48.79,48.64,48.67,315800.0,36.6862,36.7163,36.6034,36.626,315800.0
2013-10-01 14:30:00,48.67,48.69,48.6,48.66,403300.0,36.626,36.641,36.5733,36.6184,403300.0
2013-10-01 14:40:00,48.66,48.68,48.58,48.61,277200.0,36.6184,36.6335,36.5582,36.5808,277200.0
2013-10-01 14:50:00,48.62,48.68,48.59,48.63,418100.0,36.5883,36.6335,36.5657,36.5959,418100.0
2013-10-01 15:00:00,48.63,48.65,48.58,48.64,346600.0,36.5959,36.6109,36.5582,36.6034,346600.0
2013-10-01 15:10:00,48.64,48.67,48.58,48.61,289200.0,36.6034,36.626,36.5582,36.5808,289200.0
2013-10-01 15:20:00,48.6,48.61,48.42,48.47,1161900.0,36.5733,36.5808,36.4378,36.4754,1161900.0
2013-10-01 15:30:00,48.47,48.58,48.46,48.54,846800.0,36.4754,36.5582,36.4679,36.5281,846800.0
2013-10-01 15:40:00,48.54,48.56,48.45,48.49,734600.0,36.5281,36.5432,36.4604,36.4905,734600.0
2013-10-01 15:50:00,48.49,48.58,48.45,48.57,1641200.0,36.4905,36.5582,36.4604,36.5507,1641200.0
2013-10-02 09:30:00,48.43,48.57,48.31,48.5,1495700.0,36.4453,36.5507,36.355,36.498,1495700.0
2013-10-02 09:40:00,48.5,48.59,48.42,48.55,903100.0,36.498,36.5657,36.4378,36.5356,903100.0
2013-10-02 09:50:00,48.55,48.59,48.42,48.46,782700.0,36.5356,36.5657,36.4378,36.4679,782700.0
2013-10-02 10:00:00,48.46,48.46,48.16,48.23,1186900.0,36.4679,36.4679,36.2422,36.2948,1186900.0
2013-10-02 10:10:00,48.24,48.41,48.2,48.41,745400.0,36.3024,36.4303,36.2723,36.4303,745400.0
2013-10-02 10:20:00,48.4,48.43,48.32,48.42,581600.0,36.4228,36.4453,36.3626,36.4378,581600.0
2013-10-02 10:30:00,48.41,48.5,48.35,48.47,629600.0,36.4303,36.498,36.3851,36.4754,629600.0
2013-10-02 10:40:00,48.47,48.48,48.39,48.42,336500.0,36.4754,36.483,36.4152,36.4378,336500.0
2013-10-02 10:50:00,48.42,48.49,48.33,48.48,741600.0,36.4378,36.4905,36.3701,36.483,741600.0
2013-10-02 11:00:00,48.48,48.55,48.43,48.49,689900.0,36.483,36.5356,36.4453,36.4905,689900.0
2013-10-02 11:10:00,48.49,48.55,48.45,48.5,605200.0,36.4905,36.5356,36.4604,36.498,605200.0
2013-10-02 11:20:00,48.5,48.58,48.46,48.57,393200.0,36.498,36.5582,36.4679,36.5507,393200.0
2013-10-02 11:30:00,48.56,48.75,48.56,48.72,842000.0,36.5432,36.6862,36.5432,36.6636,842000.0
2013-10-02 11:40:00,48.72,48.72,48.65,48.7,435800.0,36.6636,36.6636,36.6109,36.6485,435800.0
2013-10-02 11:50:00,48.71,48.84,48.7,48.83,541500.0,36.6561,36.7539,36.6485,36.7464,541500.0
2013-10-02 12:00:00,48.82,49.05,48.82,48.93,941300.0,36.7388,36.9119,36.7388,36.8216,941300.0
2013-10-02 12:10:00,48.92,49.01,48.91,48.92,548200.0,36.8141,36.8818,36.8066,36.8141,548200.0
2013-10-02 12:20:00,48.92,48.98,48.85,48.9,423600.0,36.8141,36.8592,36.7614,36.799,423600.0
2013-10-02 12:30:00,48.9,48.98,48.9,48.91,229300.0,36.799,36.8592,36.799,36.8066,229300.0
2013-10-02 12:40:00,48.91,48.95,48.87,48.95,373200.0,36.8066,36.8367,36.7765,36.8367,373200.0
2013-10-02 12:50:00,48.95,48.98,48.93,48.96,167900.0,36.8367,36.8592,36.8216,36.8442,167900.0
2013-10-02 13:00:00,48.96,48.98,48.9,48.9,771800.0,36.8442,36.8592,36.799,36.799,771800.0
2013-10-02 13:10:00,48.9,48.91,48.8,48.84,316800.0,36.799,36.8066,36.7238,36.7539,316800.0
2013-10-02 13:20:00,48.84,48.96,48.79,48.95,371600.0,36.7539,36.8442,36.7163,36.8367,371600.0
2013-10-02 13:30:00,48.93,48.95,48.87,48.87,297500.0,36.8216,36.8367,36.7765,36.7765,297500.0
2013-10-02 13:40:00,48.87,48.89,48.8,48.82,344200.0,36.7765,36.7915,36.7238,36.7388,344200.0
2013-10-02 13:50:00,48.82,48.88,48.79,48.79,213400.0,36.7388,36.784,36.7163,36.7163,213400.0
2013-10-02 14:00:00,48.8,48.8,48.73,48.76,235800.0,36.7238,36.7238,36.6711,36.6937,235800.0
2013-10-02 14:10:00,48.77,48.78,48.68,48.74,300700.0,36.7012,36.7087,36.6335,36.6786,300700.0
2013-10-02 14:20:00,48.75,48.77,48.72,48.75,176900.0,36.6862,36.7012,36.6636,36.6862,176900.0
2013-10-02 14:30:00,48.75,48.77,48.69,48.71,357800.0,36.6862,36.7012,36.641,36.6561,357800.0
2013-10-02 14:40:00,48.71,48.76,48.68,48.71,248900.0,36.6561,36.6937,36.6335,36.6561,248900.0
2013-10-02 14:50:00,48.72,48.74,48.64,48.67,299700.0,36.6636,36.6786,36.6034,36.626,299700.0
2013-10-02 15:00:00,48.67,48.67,48.61,48.63,240600.0,36.626,36.626,36.5808,36.5959,240600.0
2013-10-02 15:10:00,48.63,48.67,48.63,48.65,149900.0,36.5959,36.626,36.5959,36.6109,149900.0
2013-10-02 15:20:00,48.66,48.66,48.6,48.63,225300.0,36.6184,36.6184,36.5733,36.5959,225300.0
2013-10-02 15:30:00,48.63,48.71,48.6,48.62,572700.0,36.5959,36.6561,36.5733,36.5883,572700.0
2013-10-02 15:40:00,48.61,48.64,48.56,48.57,682800.0,36.5808,36.6034,36.5432,36.5507,682800.0
2013-10-02 15:50:00,48.57,48.68,48.54,48.67,1645900.0,36.5507,36.6335,36.5281,36.626,1645900.0
2013-10-03 09:30:00,48.85,48.98,48.66,48.76,1516800.0,36.7614,36.8592,36.6184,36.6937,1516800.0
2013-10-03 09:40:00,48.76,48.79,48.57,48.57,885800.0,36.6937,36.7163,36.5507,36.5507,885800.0
2013-10-03 09:50:00,48.57,48.7,48.54,48.65,675500.0,36.5507,36.6485,36.5281,36.6109,675500.0
2013-10-03 10:00:00,48.64,48.65,48.41,48.53,989400.0,36.6034,36.6109,36.4303,36.5206,989400.0
2013-10-03 10:10:00,48.52,48.58,48.48,48.56,632000.0,36.5131,36.5582,36.483,36.5432,632000.0
2013-10-03 10:20:00,48.56,48.61,48.3,48.38,803600.0,36.5432,36.5808,36.3475,36.4077,803600.0
2013-10-03 10:30:00,48.38,48.38,48.27,48.34,482500.0,36.4077,36.4077,36.3249,36.3776,482500.0
2013-10-03 10:40:00,48.33,48.35,48.23,48.32,568100.0,36.3701,36.3851,36.2948,36.3626,568100.0
2013-10-03 10:50:00,48.31,48.38,48.26,48.3,326900.0,36.355,36.4077,36.3174,36.3475,326900.0
2013-10-03 11:00:00,48.3,48.36,48.27,48.34,308100.0,36.3475,36.3927,36.3249,36.3776,308100.0
2013-10-03 11:10:00,48.34,48.35,48.26,48.28,258500.0,36.3776,36.3851,36.3174,36.3325,258500.0
2013-10-03 11:20:00,48.29,48.31,48.21,48.23,403600.0,36.34,36.355,36.2798,36.2948,403600.0
2013-10-03 11:30:00,48.22,48.28,48.2,48.25,511200.0,36.2873,36.3325,36.2723,36.3099,511200.0
2013-10-03 11:40:00,48.24,48.25,48.1,48.13,736600.0,36.3024,36.3099,36.197,36.2196,736600.0
2013-10-03 11:50:00,48.14,48.17,48.03,48.06,684300.0,36.2271,36.2497,36.1443,36.1669,684300.0
2013-10-03 12:00:00,48.07,48.17,48.03,48.16,654700.0,36.1744,36.2497,36.1443,36.2422,654700.0
2013-10-03 12:10:00,48.17,48.21,48.15,48.18,420800.0,36.2497,36.2798,36.2346,36.2572,420800.0
2013-10-03 12:20:00,48.19,48.24,48.11,48.24,432100.0,36.2647,36.3024,36.2045,36.3024,432100.0
2013-10-03 12:30:00,48.23,48.3,48.22,48.29,235100.0,36.2948,36.3475,36.2873,36.34,235100.0
2013-10-03 12:40:00,48.29,48.41,48.21,48.41,354800.0,36.34,36.4303,36.2798,36.4303,354800.0
2013-10-03 12:50:00,48.41,48.44,48.33,48.4,403700.0,36.4303,36.4529,36.3701,36.4228,403700.0
2013-10-03 13:00:00,48.4,48.43,48.36,48.42,327000.0,36.4228,36.4453,36.3927,36.4378,327000.0
2013-10-03 13:10:00,48.41,48.44,48.34,48.4,330800.0,36.4303,36.4529,36.3776,36.4228,330800.0
2013-10-03 13:20:00,48.4,48.59,48.35,48.58,429500.0,36.4228,36.5657,36.3851,36.5582,429500.0
2013-10-03 13:30:00,48.58,48.61,48.51,48.54,481400.0,36.5582,36.5808,36.5055,36.5281,481400.0
2013-10-03 13:40:00,48.54,48.64,48.54,48.56,463700.0,36.5281,36.6034,36.5281,36.5432,463700.0
2013-10-03 13:50:00,48.55,48.57,48.47,48.56,305200.0,36.5356,36.5507,36.4754,36.5432,305200.0
2013-10-03 14:00:00,48.55,48.55,48.42,48.45,157100.0,36.5356,36.5356,36.4378,36.4604,157100.0
2013-10-03 14:10:00,48.45,48.5,48.41,48.42,268600.0,36.4604,36.498,36.4303,36.4378,268600.0
2013-10-03 14:20:00,48.41,48.48,48.27,48.47,705000.0,36.4303,36.483,36.3249,36.4754,705000.0
2013-10-03 14:30:00,48.46,48.5,48.35,48.44,371400.0,36.4679,36.498,36.3851,36.4529,371400.0
2013-10-03 14:40:00,48.44,48.5,48.4,48.41,395900.0,36.4529,36.498,36.4228,36.4303,395900.0
2013-10-03 14:50:00,48.41,48.48,48.41,48.42,399900.0,36.4303,36.483,36.4303,36.4378,399900.0
2013-10-03 15:00:00,48.42,48.44,48.36,48.38,328500.0,36.4378,36.4529,36.3927,36.4077,328500.0
2013-10-03 15:10:00,48.38,48.48,48.34,48.48,292900.0,36.4077,36.483,36.3776,36.483,292900.0
2013-10-03 15:20:00,48.48,48.53,48.45,48.52,506100.0,36.483,36.5206,36.4604,36.5131,506100.0
2013-10-03 15:30:00,48.52,48.52,48.45,48.51,304700.0,36.5131,36.5131,36.4604,36.5055,304700.0
2013-10-03 15:40:00,48.5,48.53,48.44,48.48,615400.0,36.498,36.5206,36.4529,36.483,615400.0
2013-10-03 15:50:00,48.48,48.51,48.33,48.38,1429300.0,36.483,36.5055,36.3701,36.4077,1429300.0
2013-10-04 09:30:00,48.46,48.64,48.38,48.52,836700.0,36.4679,36.6034,36.4077,36.5131,836700.0
2013-10-04 09:40:00,48.53,48.67,48.48,48.65,688400.0,36.5206,36.626,36.483,36.6109,688400.0
2013-10-04 09:50:00,48.66,48.76,48.64,48.67,654600.0,36.6184,36.6937,36.6034,36.626,654600.0
2013-10-04 10:00:00,48.68,48.7,48.6,48.62,375400.0,36.6335,36.6485,36.5733,36.5883,375400.0
2013-10-04 10:10:00,48.62,48.73,48.62,48.64,497600.0,36.5883,36.6711,36.5883,36.6034,497600.0
2013-10-04 10:20:00,48.65,48.71,48.62,48.66,287800.0,36.6109,36.6561,36.5883,36.6184,287800.0
2013-10-04 10:30:00,48.67,48.75,48.65,48.72,304500.0,36.626,36.6862,36.6109,36.6636,304500.0
2013-10-04 10:40:00,48.72,48.78,48.68,48.69,433500.0,36.6636,36.7087,36.6335,36.641,433500.0
2013-10-04 10:50:00,48.7,48.71,48.62,48.68,397300.0,36.6485,36.6561,36.5883,36.6335,397300.0
2013-10-04 11:00:00,48.67,48.72,48.49,48.49,695800.0,36.626,36.6636,36.4905,36.4905,695800.0
2013-10-04 11:10:00,48.49,48.65,48.41,48.65,716600.0,36.4905,36.6109,36.4303,36.6109,716600.0
2013-10-04 11:20:00,48.64,48.64,48.58,48.59,181300.0,36.6034,36.6034,36.5582,36.5657,181300.0
2013-10-04 11:30:00,48.59,48.67,48.57,48.6,224600.0,36.5657,36.626,36.5507,36.5733,224600.0
2013-10-04 11:40:00,48.61,48.73,48.59,48.72,145700.0,36.5808,36.6711,36.5657,36.6636,145700.0
2013-10-04 11:50:00,48.73,48.76,48.7,48.72,216700.0,36.6711,36.6937,36.6485,36.6636,216700.0
2013-10-04 12:00:00,48.72,48.77,48.7,48.75,269500.0,36.6636,36.7012,36.6485,36.6862,269500.0
2013-10-04 12:10:00,48.75,48.85,48.73,48.85,254500.0,36.6862,36.7614,36.6711,36.7614,254500.0
2013-10-04 12:20:00,48.85,48.96,48.81,48.95,515600.0,36.7614,36.8442,36.7313,36.8367,515600.0
2013-10-04 12:30:00,48.95,48.97,48.88,48.88,513800.0,36.8367,36.8517,36.784,36.784,513800.0
2013-10-04 12:40:00,48.89,48.96,48.85,48.88,284400.0,36.7915,36.8442,36.7614,36.784,284400.0
2013-10-04 12:50:00,48.87,48.93,48.85,48.87,167800.0,36.7765,36.8216,36.7614,36.7765,167800.0
2013-10-04 13:00:00,48.87,48.89,48.82,48.86,236000.0,36.7765,36.7915,36.7388,36.7689,236000.0
2013-10-04 13:10:00,48.86,48.86,48.76,48.79,309500.0,36.7689,36.7689,36.6937,36.7163,309500.0
2013-10-04 13:20:00,48.79,48.82,48.77,48.78,115800.0,36.7163,36.7388,36.7012,36.7087,115800.0
2013-10-04 13:30:00,48.78,48.87,48.77,48.87,127300.0,36.7087,36.7765,36.7012,36.7765,127300.0
2013-10-04 13:40:00,48.86,48.88,48.8,48.82,244500.0,36.7689,36.784,36.7238,36.7388,244500.0
2013-10-04 13:50:00,48.82,48.9,48.8,48.87,332600.0,36.7388,36.799,36.7238,36.7765,332600.0
2013-10-04 14:00:00,48.88,48.93,48.86,48.93,170300.0,36.784,36.8216,36.7689,36.8216,170300.0
2013-10-04 14:10:00,48.93,48.97,48.92,48.96,337300.0,36.8216,36.8517,36.8141,36.8442,337300.0
2013-10-04 14:20:00,48.97,48.97,48.91,48.94,241500.0,36.8517,36.8517,36.8066,36.8291,241500.0
2013-10-04 14:30:00,48.95,48.97,48.93,48.97,401900.0,36.8367,36.8517,36.8216,36.8517,401900.0
2013-10-04 14:40:00,48.96,49.11,48.95,49.11,895900.0,36.8442,36.9571,36.8367,36.9571,895900.0
2013-10-04 14:50:00,49.11,49.19,49.07,49.09,539300.0,36.9571,37.0173,36.927,36.942,539300.0
2013-10-04 15:00:00,49.09,49.11,48.99,49.05,515700.0,36.942,36.9571,36.8668,36.9119,515700.0
2013-10-04 15:10:00,49.06,49.09,49.0,49.05,202000.0,36.9194,36.942,36.8743,36.9119,202000.0
2013-10-04 15:20:00,49.05,49.05,49.0,49.03,291800.0,36.9119,36.9119,36.8743,36.8969,291800.0
2013-10-04 15:30:00,49.04,49.07,48.99,49.07,464400.0,36.9044,36.927,36.8668,36.927,464400.0
2013-10-04 15:40:00,49.07,49.07,49.0,49.05,785300.0,36.927,36.927,36.8743,36.9119,785300.0
2013-10-04 15:50:00,49.06,49.15,49.0,49.13,1650900.0,36.9194,36.9872,36.8743,36.9721,1650900.0
2013-10-07 09:30:00,48.6,48.64,48.25,48.44,1569500.0,36.5733,36.6034,36.3099,36.4529,1569500.0
2013-10-07 09:40:00,48.44,48.56,48.35,48.53,897100.0,36.4529,36.5432,36.3851,36.5206,897100.0
2013-10-07 09:50:00,48.53,48.55,48.38,48.38,597900.0,36.5206,36.5356,36.4077,36.4077,597900.0
2013-10-07 10:00:00,48.39,48.54,48.38,48.53,714900.0,36.4152,36.5281,36.4077,36.5206,714900.0
2013-10-07 10:10:00,48.53,48.56,48.46,48.51,488600.0,36.5206,36.5432,36.4679,36.5055,488600.0
2013-10-07 10:20:00,48.51,48.55,48.43,48.44,340800.0,36.5055,36.5356,36.4453,36.4529,340800.0
2013-10-07 10:30:00,48.43,48.52,48.41,48.43,348700.0,36.4453,36.5131,36.4303,36.4453,348700.0
2013-10-07 10:40:00,48.43,48.5,48.38,48.44,363300.0,36.4453,36.498,36.4077,36.4529,363300.0
2013-10-07 10:50:00,48.44,48.49,48.41,48.46,245100.0,36.4529,36.4905,36.4303,36.4679,245100.0
2013-10-07 11:00:00,48.45,48.46,48.38,48.42,626100.0,36.4604,36.4679,36.4077,36.4378,626100.0
2013-10-07 11:10:00,48.42,48.48,48.38,48.38,372900.0,36.4378,36.483,36.4077,36.4077,372900.0
2013-10-07 11:20:00,48.38,48.45,48.36,48.36,250500.0,36.4077,36.4604,36.3927,36.3927,250500.0
2013-10-07 11:30:00,48.36,48.59,48.31,48.52,760800.0,36.3927,36.5657,36.355,36.5131,760800.0
2013-10-07 11:40:00,48.51,48.67,48.5,48.62,494500.0,36.5055,36.626,36.498,36.5883,494500.0
2013-10-07 11:50:00,48.62,48.67,48.61,48.61,344900.0,36.5883,36.626,36.5808,36.5808,344900.0
2013-10-07 12:00:00,48.61,48.62,48.57,48.59,224500.0,36.5808,36.5883,36.5507,36.5657,224500.0
2013-10-07 12:10:00,48.58,48.62,48.58,48.59,211100.0,36.5582,36.5883,36.5582,36.5657,211100.0
2013-10-07 12:20:00,48.59,48.59,48.5,48.52,215200.0,36.5657,36.5657,36.498,36.5131,215200.0
2013-10-07 12:30:00,48.51,48.51,48.39,48.4,345400.0,36.5055,36.5055,36.4152,36.4228,345400.0
2013-10-07 12:40:00,48.4,48.44,48.38,48.43,187300.0,36.4228,36.4529,36.4077,36.4453,187300.0
2013-10-07 12:50:00,48.43,48.47,48.39,48.4,270700.0,36.4453,36.4754,36.4152,36.4228,270700.0
2013-10-07 13:00:00,48.39,48.47,48.38,48.46,368400.0,36.4152,36.4754,36.4077,36.4679,368400.0
2013-10-07 13:10:00,48.46,48.5,48.43,48.48,367800.0,36.4679,36.498,36.4453,36.483,367800.0
2013-10-07 13:20:00,48.48,48.5,48.45,48.47,172400.0,36.483,36.498,36.4604,36.4754,172400.0
2013-10-07 13:30:00,48.48,48.54,48.4,48.42,268600.0,36.483,36.5281,36.4228,36.4378,268600.0
2013-10-07 13:40:00,48.42,48.45,48.39,48.43,159400.0,36.4378,36.4604,36.4152,36.4453,159400.0
2013-10-07 13:50:00,48.44,48.48,48.41,48.47,318700.0,36.4529,36.483,36.4303,36.4754,318700.0
2013-10-07 14:00:00,48.47,48.53,48.36,48.37,367900.0,36.4754,36.5206,36.3927,36.4002,367900.0
2013-10-07 14:10:00,48.37,48.39,48.32,48.37,367100.0,36.4002,36.4152,36.3626,36.4002,367100.0
2013-10-07 14:20:00,48.37,48.38,48.31,48.35,323300.0,36.4002,36.4077,36.355,36.3851,323300.0
2013-10-07 14:30:00,48.35,48.4,48.33,48.33,215400.0,36.3851,36.4228,36.3701,36.3701,215400.0
2013-10-07 14:40:00,48.33,48.39,48.31,48.37,306900.0,36.3701,36.4152,36.355,36.4002,306900.0
2013-10-07 14:50:00,48.37,48.4,48.34,48.39,253900.0,36.4002,36.4228,36.3776,36.4152,253900.0
2013-10-07 15:00:00,48.39,48.4,48.32,48.36,251700.0,36.4152,36.4228,36.3626,36.3927,251700.0
2013-10-07 15:10:00,48.36,48.38,48.33,48.34,224200.0,36.3927,36.4077,36.3701,36.3776,224200.0
2013-10-07 15:20:00,48.33,48.34,48.29,48.3,598900.0,36.3701,36.3776,36.34,36.3475,598900.0
2013-10-07 15:30:00,48.31,48.32,48.23,48.25,581500.0,36.355,36.3626,36.2948,36.3099,581500.0
2013-10-07 15:40:00,48.25,48.27,48.2,48.24,785500.0,36.3099,36.3249,36.2723,36.3024,785500.0
2013-10-07 15:50:00,48.24,48.25,48.16,48.17,1814200.0,36.3024,36.3099,36.2422,36.2497,1814200.0
2013-10-08 09:30:00,48.22,48.33,48.11,48.22,1236500.0,36.2873,36.3701,36.2045,36.2873,1236500.0
2013-10-08 09:40:00,48.22,48.42,48.17,48.3,781100.0,36.2873,36.4378,36.2497,36.3475,781100.0
2013-10-08 09:50:00,48.31,48.45,48.22,48.41,812900.0,36.355,36.4604,36.2873,36.4303,812900.0
2013-10-08 10:00:00,48.41,48.45,48.24,48.26,749400.0,36.4303,36.4604,36.3024,36.3174,749400.0
2013-10-08 10:10:00,48.25,48.35,48.21,48.31,808000.0,36.3099,36.3851,36.2798,36.355,808000.0
2013-10-08 10:20:00,48.31,48.33,48.17,48.19,467600.0,36.355,36.3701,36.2497,36.2647,467600.0
2013-10-08 10:30:00,48.18,48.19,48.11,48.14,559000.0,36.2572,36.2647,36.2045,36.2271,559000.0
2013-10-08 10:40:00,48.14,48.21,48.03,48.03,575600.0,36.2271,36.2798,36.1443,36.1443,575600.0
2013-10-08 10:50:00,48.03,48.04,47.88,47.89,1111500.0,36.1443,36.1519,36.0314,36.039,1111500.0
2013-10-08 11:00:00,47.88,48.02,47.84,48.02,1008700.0,36.0314,36.1368,36.0013,36.1368,1008700.0
2013-10-08 11:10:00,48.02,48.1,47.98,48.06,860100.0,36.1368,36.197,36.1067,36.1669,860100.0
2013-10-08 11:20:00,48.06,48.15,48.05,48.1,379400.0,36.1669,36.2346,36.1594,36.197,379400.0
2013-10-08 11:30:00,48.11,48.13,47.95,47.97,498300.0,36.2045,36.2196,36.0841,36.0992,498300.0
2013-10-08 11:40:00,47.97,48.04,47.87,47.88,545700.0,36.0992,36.1519,36.0239,36.0314,545700.0
2013-10-08 11:50:00,47.89,48.0,47.87,47.97,360900.0,36.039,36.1218,36.0239,36.0992,360900.0
2013-10-08 12:00:00,47.97,48.04,47.88,48.03,504800.0,36.0992,36.1519,36.0314,36.1443,504800.0
2013-10-08 12:10:00,48.04,48.04,47.95,47.99,366600.0,36.1519,36.1519,36.0841,36.1142,366600.0
2013-10-08 12:20:00,47.99,48.01,47.92,47.99,295200.0,36.1142,36.1293,36.0615,36.1142,295200.0
2013-10-08 12:30:00,47.99,48.0,47.88,47.96,561700.0,36.1142,36.1218,36.0314,36.0917,561700.0
2013-10-08 12:40:00,47.96,48.07,47.94,48.02,300300.0,36.0917,36.1744,36.0766,36.1368,300300.0
2013-10-08 12:50:00,48.01,48.03,47.92,47.98,225300.0,36.1293,36.1443,36.0615,36.1067,225300.0
2013-10-08 13:00:00,47.99,48.06,47.97,47.97,357000.0,36.1142,36.1669,36.0992,36.0992,357000.0
2013-10-08 13:10:00,47.97,48.02,47.88,47.92,388700.0,36.0992,36.1368,36.0314,36.0615,388700.0
2013-10-08 13:20:00,47.91,47.99,47.88,47.97,279300.0,36.054,36.1142,36.0314,36.0992,279300.0
2013-10-08 13:30:00,47.98,48.02,47.93,47.93,206100.0,36.1067,36.1368,36.0691,36.0691,206100.0
2013-10-08 13:40:00,47.94,47.94,47.8,47.85,721900.0,36.0766,36.0766,35.9712,36.0089,721900.0
2013-10-08 13:50:00,47.85,47.92,47.82,47.84,230800.0,36.0089,36.0615,35.9863,36.0013,230800.0
2013-10-08 14:00:00,47.85,47.85,47.76,47.78,404400.0,36.0089,36.0089,35.9411,35.9562,404400.0
2013-10-08 14:10:00,47.77,47.85,47.73,47.75,373200.0,35.9487,36.0089,35.9186,35.9336,373200.0
2013-10-08 14:20:00,47.75,47.96,47.71,47.93,932800.0,35.9336,36.0917,35.9035,36.0691,932800.0
2013-10-08 14:30:00,47.94,47.98,47.81,47.85,311600.0,36.0766,36.1067,35.9788,36.0089,311600.0
2013-10-08 14:40:00,47.85,47.87,47.72,47.73,455100.0,36.0089,36.0239,35.911,35.9186,455100.0
2013-10-08 14:50:00,47.73,47.78,47.7,47.76,459500.0,35.9186,35.9562,35.896,35.9411,459500.0
2013-10-08 15:00:00,47.77,47.84,47.68,47.68,668900.0,35.9487,36.0013,35.8809,35.8809,668900.0
2013-10-08 15:10:00,47.68,47.77,47.66,47.76,502200.0,35.8809,35.9487,35.8659,35.9411,502200.0
2013-10-08 15:20:00,47.76,47.96,47.76,47.94,650300.0,35.9411,36.0917,35.9411,36.0766,650300.0
2013-10-08 15:30:00,47.94,48.0,47.8,47.85,770300.0,36.0766,36.1218,35.9712,36.0089,770300.0
2013-10-08 15:40:00,47.85,47.88,47.73,47.79,736500.0,36.0089,36.0314,35.9186,35.9637,736500.0
2013-10-08 15:50:00,47.8,47.84,47.62,47.68,1481900.0,35.9712,36.0013,35.8358,35.8809,1481900.0
2013-10-09 09:30:00,47.97,48.21,47.91,48.05,1301500.0,36.0992,36.2798,36.054,36.1594,1301500.0
2013-10-09 09:40:00,48.05,48.12,47.92,48.01,1229000.0,36.1594,36.2121,36.0615,36.1293,1229000.0
2013-10-09 09:50:00,48.0,48.19,47.94,48.18,1326500.0,36.1218,36.2647,36.0766,36.2572,1326500.0
2013-10-09 10:00:00,48.17,48.23,48.11,48.11,707700.0,36.2497,36.2948,36.2045,36.2045,707700.0
2013-10-09 10:10:00,48.12,48.14,47.96,48.07,748800.0,36.2121,36.2271,36.0917,36.1744,748800.0
2013-10-09 10:20:00,48.06,48.15,47.99,48.1,607500.0,36.1669,36.2346,36.1142,36.197,607500.0
2013-10-09 10:30:00,48.1,48.16,48.04,48.09,470200.0,36.197,36.2422,36.1519,36.1895,470200.0
2013-10-09 10:40:00,48.09,48.14,47.97,48.04,486500.0,36.1895,36.2271,36.0992,36.1519,486500.0
2013-10-09 10:50:00,48.04,48.05,47.9,47.92,704400.0,36.1519,36.1594,36.0465,36.0615,704400.0
2013-10-09 11:00:00,47.92,48.0,47.81,47.81,436800.0,36.0615,36.1218,35.9788,35.9788,436800.0
2013-10-09 11:10:00,47.81,47.85,47.63,47.65,990100.0,35.9788,36.0089,35.8433,35.8584,990100.0
2013-10-09 11:20:00,47.65,47.72,47.6,47.71,643500.0,35.8584,35.911,35.8207,35.9035,643500.0
2013-10-09 11:30:00,47.71,47.83,47.7,47.76,512700.0,35.9035,35.9938,35.896,35.9411,512700.0
2013-10-09 11:40:00,47.77,47.92,47.73,47.91,470400.0,35.9487,36.0615,35.9186,36.054,470400.0
2013-10-09 11:50:00,47.9,47.97,47.84,47.93,388100.0,36.0465,36.0992,36.0013,36.0691,388100.0
2013-10-09 12:00:00,47.93,47.98,47.91,47.93,338200.0,36.0691,36.1067,36.054,36.0691,338200.0
2013-10-09 12:10:00,47.92,47.98,47.91,47.92,222100.0,36.0615,36.1067,36.054,36.0615,222100.0
2013-10-09 12:20:00,47.92,47.95,47.87,47.94,292100.0,36.0615,36.0841,36.0239,36.0766,292100.0
2013-10-09 12:30:00,47.93,48.06,47.93,48.05,296200.0,36.0691,36.1669,36.0691,36.1594,296200.0
2013-10-09 12:40:00,48.06,48.08,47.95,47.97,235800.0,36.1669,36.182,36.0841,36.0992,235800.0
2013-10-09 12:50:00,47.96,48.0,47.93,47.94,200400.0,36.0917,36.1218,36.0691,36.0766,200400.0
2013-10-09 13:00:00,47.95,48.07,47.95,48.03,314800.0,36.0841,36.1744,36.0841,36.1443,314800.0
2013-10-09 13:10:00,48.03,48.25,48.03,48.24,516700.0,36.1443,36.3099,36.1443,36.3024,516700.0
2013-10-09 13:20:00,48.23,48.38,48.21,48.3,642600.0,36.2948,36.4077,36.2798,36.3475,642600.0
2013-10-09 13:30:00,48.3,48.33,48.2,48.2,256400.0,36.3475,36.3701,36.2723,36.2723,256400.0
2013-10-09 13:40:00,48.21,48.3,48.21,48.25,252900.0,36.2798,36.3475,36.2798,36.3099,252900.0
2013-10-09 13:50:00,48.24,48.33,48.24,48.3,218300.0,36.3024,36.3701,36.3024,36.3475,218300.0
2013-10-09 14:00:00,48.31,48.36,48.19,48.33,716500.0,36.355,36.3927,36.2647,36.3701,716500.0
2013-10-09 14:10:00,48.33,48.34,48.14,48.16,326100.0,36.3701,36.3776,36.2271,36.2422,326100.0
2013-10-09 14:20:00,48.16,48.28,48.14,48.25,402200.0,36.2422,36.3325,36.2271,36.3099,402200.0
2013-10-09 14:30:00,48.25,48.32,48.21,48.22,346300.0,36.3099,36.3626,36.2798,36.2873,346300.0
2013-10-09 14:40:00,48.22,48.23,48.17,48.21,247300.0,36.2873,36.2948,36.2497,36.2798,247300.0
2013-10-09 14:50:00,48.2,48.26,48.16,48.23,204100.0,36.2723,36.3174,36.2422,36.2948,204100.0
2013-10-09 15:00:00,48.23,48.26,48.17,48.23,285700.0,36.2948,36.3174,36.2497,36.2948,285700.0
2013-10-09 15:10:00,48.23,48.24,48.13,48.15,288300.0,36.2948,36.3024,36.2196,36.2346,288300.0
2013-10-09 15:20:00,48.16,48.19,48.09,48.14,318600.0,36.2422,36.2647,36.1895,36.2271,318600.0
2013-10-09 15:30:00,48.14,48.21,48.07,48.09,444600.0,36.2271,36.2798,36.1744,36.1895,444600.0
2013-10-09 15:40:00,48.09,48.11,47.87,47.93,780500.0,36.1895,36.2045,36.0239,36.0691,780500.0
2013-10-09 15:50:00,47.93,48.04,47.9,47.97,1640300.0,36.0691,36.1519,36.0465,36.0992,1640300.0
2013-10-10 09:30:00,48.79,48.88,48.57,48.78,1647700.0,36.7163,36.784,36.5507,36.7087,1647700.0
2013-10-10 09:40:00,48.77,48.87,48.69,48.75,1393900.0,36.7012,36.7765,36.641,36.6862,1393900.0
2013-10-10 09:50:00,48.75,48.85,48.72,48.81,842600.0,36.6862,36.7614,36.6636,36.7313,842600.0
2013-10-10 10:00:00,48.81,48.96,48.78,48.93,1011500.0,36.7313,36.8442,36.7087,36.8216,1011500.0
2013-10-10 10:10:00,48.94,49.06,48.91,48.92,1415000.0,36.8291,36.9194,36.8066,36.8141,1415000.0
2013-10-10 10:20:00,48.92,48.96,48.87,48.94,475500.0,36.8141,36.8442,36.7765,36.8291,475500.0
2013-10-10 10:30:00,48.94,49.05,48.88,48.99,622600.0,36.8291,36.9119,36.784,36.8668,622600.0
2013-10-10 10:40:00,49.0,49.15,49.0,49.04,667600.0,36.8743,36.9872,36.8743,36.9044,667600.0
2013-10-10 10:50:00,49.04,49.07,48.93,48.96,494400.0,36.9044,36.927,36.8216,36.8442,494400.0
2013-10-10 11:00:00,48.95,48.97,48.84,48.89,391800.0,36.8367,36.8517,36.7539,36.7915,391800.0
2013-10-10 11:10:00,48.88,48.93,48.84,48.86,352300.0,36.784,36.8216,36.7539,36.7689,352300.0
2013-10-10 11:20:00,48.86,48.98,48.85,48.98,522400.0,36.7689,36.8592,36.7614,36.8592,522400.0
2013-10-10 11:30:00,48.97,49.07,48.88,49.06,762900.0,36.8517,36.927,36.784,36.9194,762900.0
2013-10-10 11:40:00,49.05,49.07,48.98,49.06,382200.0,36.9119,36.927,36.8592,36.9194,382200.0
2013-10-10 11:50:00,49.05,49.12,49.02,49.08,435200.0,36.9119,36.9646,36.8893,36.9345,435200.0
2013-10-10 12:00:00,49.08,49.17,49.07,49.14,357800.0,36.9345,37.0022,36.927,36.9796,357800.0
2013-10-10 12:10:00,49.13,49.16,49.1,49.14,334400.0,36.9721,36.9947,36.9495,36.9796,334400.0
2013-10-10 12:20:00,49.14,49.22,49.12,49.22,281800.0,36.9796,37.0398,36.9646,37.0398,281800.0
2013-10-10 12:30:00,49.21,49.29,49.2,49.26,369800.0,37.0323,37.0925,37.0248,37.0699,369800.0
2013-10-10 12:40:00,49.26,49.27,49.21,49.23,143600.0,37.0699,37.0775,37.0323,37.0474,143600.0
2013-10-10 12:50:00,49.22,49.29,49.22,49.25,277500.0,37.0398,37.0925,37.0398,37.0624,277500.0
2013-10-10 13:00:00,49.25,49.25,49.05,49.1,499100.0,37.0624,37.0624,36.9119,36.9495,499100.0
2013-10-10 13:10:00,49.1,49.16,49.1,49.15,161200.0,36.9495,36.9947,36.9495,36.9872,161200.0
2013-10-10 13:20:00,49.14,49.17,49.02,49.04,284200.0,36.9796,37.0022,36.8893,36.9044,284200.0
2013-10-10 13:30:00,49.04,49.08,49.01,49.04,315900.0,36.9044,36.9345,36.8818,36.9044,315900.0
2013-10-10 13:40:00,49.03,49.1,49.01,49.09,229400.0,36.8969,36.9495,36.8818,36.942,229400.0
2013-10-10 13:50:00,49.09,49.18,49.09,49.16,229000.0,36.942,37.0097,36.942,36.9947,229000.0
2013-10-10 14:00:00,49.15,49.16,49.06,49.06,155300.0,36.9872,36.9947,36.9194,36.9194,155300.0
2013-10-10 14:10:00,49.06,49.09,49.02,49.03,168800.0,36.9194,36.942,36.8893,36.8969,168800.0
2013-10-10 14:20:00,49.03,49.1,49.03,49.07,154300.0,36.8969,36.9495,36.8969,36.927,154300.0
2013-10-10 14:30:00,49.07,49.09,49.04,49.05,189100.0,36.927,36.942,36.9044,36.9119,189100.0
2013-10-10 14:40:00,49.06,49.12,49.05,49.07,210500.0,36.9194,36.9646,36.9119,36.927,210500.0
2013-10-10 14:50:00,49.06,49.1,49.05,49.09,236600.0,36.9194,36.9495,36.9119,36.942,236600.0
2013-10-10 15:00:00,49.09,49.22,49.07,49.2,735900.0,36.942,37.0398,36.927,37.0248,735900.0
2013-10-10 15:10:00,49.21,49.37,49.2,49.27,931500.0,37.0323,37.1527,37.0248,37.0775,931500.0
2013-10-10 15:20:00,49.27,49.31,49.23,49.25,620000.0,37.0775,37.1076,37.0474,37.0624,620000.0
2013-10-10 15:30:00,49.26,49.29,49.17,49.19,587800.0,37.0699,37.0925,37.0022,37.0173,587800.0
2013-10-10 15:40:00,49.2,49.22,49.12,49.16,1022800.0,37.0248,37.0398,36.9646,36.9947,1022800.0
2013-10-10 15:50:00,49.15,49.28,49.14,49.25,1711300.0,36.9872,37.085,36.9796,37.0624,1711300.0
2013-10-11 09:30:00,49.34,49.36,49.04,49.29,1384100.0,37.1302,37.1452,36.9044,37.0925,1384100.0
2013-10-11 09:40:00,49.28,49.33,49.06,49.12,987600.0,37.085,37.1226,36.9194,36.9646,987600.0
2013-10-11 09:50:00,49.11,49.15,49.02,49.14,829700.0,36.9571,36.9872,36.8893,36.9796,829700.0
2013-10-11 10:00:00,49.14,49.21,49.07,49.19,793800.0,36.9796,37.0323,36.927,37.0173,793800.0
2013-10-11 10:10:00,49.19,49.22,48.97,49.0,695200.0,37.0173,37.0398,36.8517,36.8743,695200.0
2013-10-11 10:20:00,49.01,49.02,48.86,48.98,692700.0,36.8818,36.8893,36.7689,36.8592,692700.0
2013-10-11 10:30:00,48.97,48.98,48.81,48.81,623200.0,36.8517,36.8592,36.7313,36.7313,623200.0
2013-10-11 10:40:00,48.82,48.85,48.7,48.73,999400.0,36.7388,36.7614,36.6485,36.6711,999400.0
2013-10-11 10:50:00,48.74,48.87,48.72,48.83,980300.0,36.6786,36.7765,36.6636,36.7464,980300.0
2013-10-11 11:00:00,48.84,48.86,48.72,48.82,433100.0,36.7539,36.7689,36.6636,36.7388,433100.0
2013-10-11 11:10:00,48.82,48.88,48.8,48.85,339300.0,36.7388,36.784,36.7238,36.7614,339300.0
2013-10-11 11:20:00,48.85,48.94,48.85,48.89,310000.0,36.7614,36.8291,36.7614,36.7915,310000.0
2013-10-11 11:30:00,48.89,49.03,48.89,49.0,522500.0,36.7915,36.8969,36.7915,36.8743,522500.0
2013-10-11 11:40:00,49.0,49.11,48.98,49.08,384200.0,36.8743,36.9571,36.8592,36.9345,384200.0
2013-10-11 11:50:00,49.08,49.1,49.02,49.09,263700.0,36.9345,36.9495,36.8893,36.942,263700.0
2013-10-11 12:00:00,49.09,49.2,49.06,49.2,297900.0,36.942,37.0248,36.9194,37.0248,297900.0
2013-10-11 12:10:00,49.19,49.31,49.16,49.3,640000.0,37.0173,37.1076,36.9947,37.1001,640000.0
2013-10-11 12:20:00,49.3,49.35,49.21,49.22,768000.0,37.1001,37.1377,37.0323,37.0398,768000.0
2013-10-11 12:30:00,49.22,49.3,49.2,49.29,247700.0,37.0398,37.1001,37.0248,37.0925,247700.0
2013-10-11 12:40:00,49.3,49.33,49.25,49.27,299600.0,37.1001,37.1226,37.0624,37.0775,299600.0
2013-10-11 12:50:00,49.27,49.34,49.24,49.28,499200.0,37.0775,37.1302,37.0549,37.085,499200.0
2013-10-11 13:00:00,49.28,49.29,49.22,49.27,243800.0,37.085,37.0925,37.0398,37.0775,243800.0
2013-10-11 13:10:00,49.28,49.29,49.11,49.12,318800.0,37.085,37.0925,36.9571,36.9646,318800.0
2013-10-11 13:20:00,49.12,49.18,49.11,49.16,239400.0,36.9646,37.0097,36.9571,36.9947,239400.0
2013-10-11 13:30:00,49.17,49.23,49.16,49.17,156100.0,37.0022,37.0474,36.9947,37.0022,156100.0
2013-10-11 13:40:00,49.17,49.21,49.14,49.15,135200.0,37.0022,37.0323,36.9796,36.9872,135200.0
2013-10-11 13:50:00,49.15,49.2,49.12,49.19,169600.0,36.9872,37.0248,36.9646,37.0173,169600.0
2013-10-11 14:00:00,49.19,49.23,49.16,49.21,146100.0,37.0173,37.0474,36.9947,37.0323,146100.0
2013-10-11 14:10:00,49.22,49.24,49.18,49.23,182000.0,37.0398,37.0549,37.0097,37.0474,182000.0
2013-10-11 14:20:00,49.23,49.26,49.22,49.22,138200.0,37.0474,37.0699,37.0398,37.0398,138200.0
2013-10-11 14:30:00,49.23,49.24,49.19,49.2,140800.0,37.0474,37.0549,37.0173,37.0248,140800.0
2013-10-11 14:40:00,49.19,49.24,49.18,49.22,189300.0,37.0173,37.0549,37.0097,37.0398,189300.0
2013-10-11 14:50:00,49.22,49.22,49.11,49.15,236800.0,37.0398,37.0398,36.9571,36.9872,236800.0
2013-10-11 15:00:00,49.15,49.17,49.1,49.14,232700.0,36.9872,37.0022,36.9495,36.9796,232700.0
2013-10-11 15:10:00,49.13,49.16,49.06,49.09,384300.0,36.9721,36.9947,36.9194,36.942,384300.0
2013-10-11 15:20:00,49.09,49.15,49.09,49.13,227600.0,36.942,36.9872,36.942,36.9721,227600.0
2013-10-11 15:30:00,49.13,49.19,49.08,49.09,415800.0,36.9721,37.0173,36.9345,36.942,415800.0
2013-10-11 15:40:00,49.09,49.14,49.06,49.06,564600.0,36.942,36.9796,36.9194,36.9194,564600.0
2013-10-11 15:50:00,49.07,49.23,49.04,49.21,1853700.0,36.927,37.0474,36.9044,37.0323,1853700.0
2013-10-14 09:30:00,48.82,49.05,48.74,48.97,893400.0,36.7388,36.9119,36.6786,36.8517,893400.0
2013-10-14 09:40:00,48.97,49.12,48.96,48.98,1187000.0,36.8517,36.9646,36.8442,36.8592,1187000.0
2013-10-14 09:50:00,48.98,49.03,48.9,48.99,678300.0,36.8592,36.8969,36.799,36.8668,678300.0
2013-10-14 10:00:00,48.99,49.01,48.87,48.91,435000.0,36.8668,36.8818,36.7765,36.8066,435000.0
2013-10-14 10:10:00,48.91,48.92,48.83,48.84,340400.0,36.8066,36.8141,36.7464,36.7539,340400.0
2013-10-14 10:20:00,48.85,48.91,48.78,48.83,354700.0,36.7614,36.8066,36.7087,36.7464,354700.0
2013-10-14 10:30:00,48.83,48.85,48.8,48.83,315200.0,36.7464,36.7614,36.7238,36.7464,315200.0
2013-10-14 10:40:00,48.83,48.84,48.75,48.76,495200.0,36.7464,36.7539,36.6862,36.6937,495200.0
2013-10-14 10:50:00,48.77,48.81,48.73,48.77,487400.0,36.7012,36.7313,36.6711,36.7012,487400.0
2013-10-14 11:00:00,48.76,48.77,48.64,48.66,563300.0,36.6937,36.7012,36.6034,36.6184,563300.0
2013-10-14 11:10:00,48.66,48.7,48.55,48.63,498700.0,36.6184,36.6485,36.5356,36.5959,498700.0
2013-10-14 11:20:00,48.64,48.68,48.61,48.67,282000.0,36.6034,36.6335,36.5808,36.626,282000.0
2013-10-14 11:30:00,48.68,48.76,48.65,48.75,369000.0,36.6335,36.6937,36.6109,36.6862,369000.0
2013-10-14 11:40:00,48.75,48.77,48.73,48.75,297600.0,36.6862,36.7012,36.6711,36.6862,297600.0
2013-10-14 11:50:00,48.75,48.87,48.74,48.86,574800.0,36.6862,36.7765,36.6786,36.7689,574800.0
2013-10-14 12:00:00,48.85,48.9,48.81,48.86,376400.0,36.7614,36.799,36.7313,36.7689,376400.0
2013-10-14 12:10:00,48.86,48.87,48.8,48.83,257400.0,36.7689,36.7765,36.7238,36.7464,257400.0
2013-10-14 12:20:00,48.83,48.83,48.75,48.81,229500.0,36.7464,36.7464,36.6862,36.7313,229500.0
2013-10-14 12:30:00,48.81,48.83,48.77,48.82,315400.0,36.7313,36.7464,36.7012,36.7388,315400.0
2013-10-14 12:40:00,48.82,48.92,48.81,48.9,542100.0,36.7388,36.8141,36.7313,36.799,542100.0
2013-10-14 12:50:00,48.9,48.98,48.9,48.97,344300.0,36.799,36.8592,36.799,36.8517,344300.0
2013-10-14 13:00:00,48.97,49.08,48.95,49.06,372800.0,36.8517,36.9345,36.8367,36.9194,372800.0
2013-10-14 13:10:00,49.05,49.22,49.05,49.17,581200.0,36.9119,37.0398,36.9119,37.0022,581200.0
2013-10-14 13:20:00,49.17,49.23,49.13,49.23,389800.0,37.0022,37.0474,36.9721,37.0474,389800.0
2013-10-14 13:30:00,49.22,49.29,49.22,49.25,369300.0,37.0398,37.0925,37.0398,37.0624,369300.0
2013-10-14 13:40:00,49.26,49.31,49.25,49.27,379500.0,37.0699,37.1076,37.0624,37.0775,379500.0
2013-10-14 13:50:00,49.27,49.3,49.25,49.3,289200.0,37.0775,37.1001,37.0624,37.1001,289200.0
2013-10-14 14:00:00,49.3,49.9,49.29,49.75,2004900.0,37.1001,37.5516,37.0925,37.4387,2004900.0
2013-10-14 14:10:00,49.75,49.8,49.66,49.71,889400.0,37.4387,37.4763,37.371,37.4086,889400.0
2013-10-14 14:20:00,49.71,49.78,49.69,49.77,760600.0,37.4086,37.4613,37.3935,37.4537,760600.0
2013-10-14 14:30:00,49.77,49.82,49.7,49.82,950400.0,37.4537,37.4914,37.4011,37.4914,950400.0
2013-10-14 14:40:00,49.82,49.86,49.62,49.77,1111400.0,37.4914,37.5215,37.3409,37.4537,1111400.0
2013-10-14 14:50:00,49.77,49.79,49.69,49.7,451600.0,37.4537,37.4688,37.3935,37.4011,451600.0
2013-10-14 15:00:00,49.7,49.8,49.58,49.8,589400.0,37.4011,37.4763,37.3108,37.4763,589400.0
2013-10-14 15:10:00,49.8,49.85,49.69,49.69,628000.0,37.4763,37.5139,37.3935,37.3935,628000.0
2013-10-14 15:20:00,49.69,49.73,49.64,49.72,556500.0,37.3935,37.4236,37.3559,37.4161,556500.0
2013-10-14 15:30:00,49.72,49.73,49.61,49.61,764400.0,37.4161,37.4236,37.3333,37.3333,764400.0
2013-10-14 15:40:00,49.62,49.65,49.49,49.52,1002600.0,37.3409,37.3634,37.243,37.2656,1002600.0
2013-10-14 15:50:00,49.52,49.67,49.51,49.61,1700500.0,37.2656,37.3785,37.2581,37.3333,1700500.0
2013-10-15 09:30:00,49.7,49.73,48.9,49.06,4218500.0,37.4011,37.4236,36.799,36.9194,4218500.0
2013-10-15 09:40:00,49.06,49.08,48.81,48.95,2385900.0,36.9194,36.9345,36.7313,36.8367,2385900.0
2013-10-15 09:50:00,48.96,49.17,48.85,49.12,2372600.0,36.8442,37.0022,36.7614,36.9646,2372600.0
2013-10-15 10:00:00,49.12,49.23,49.02,49.18,1639300.0,36.9646,37.0474,36.8893,37.0097,1639300.0
2013-10-15 10:10:00,49.17,49.34,49.15,49.2,1406700.0,37.0022,37.1302,36.9872,37.0248,1406700.0
2013-10-15 10:20:00,49.2,49.53,49.18,49.37,1643300.0,37.0248,37.2731,37.0097,37.1527,1643300.0
2013-10-15 10:30:00,49.38,49.55,49.38,49.53,972900.0,37.1603,37.2882,37.1603,37.2731,972900.0
2013-10-15 10:40:00,49.53,49.55,49.4,49.48,1190800.0,37.2731,37.2882,37.1753,37.2355,1190800.0
2013-10-15 10:50:00,49.48,49.5,49.37,49.42,691200.0,37.2355,37.2506,37.1527,37.1904,691200.0
2013-10-15 11:00:00,49.42,49.81,49.41,49.5,1990900.0,37.1904,37.4838,37.1828,37.2506,1990900.0
2013-10-15 11:10:00,49.5,49.68,49.47,49.62,1038800.0,37.2506,37.386,37.228,37.3409,1038800.0
2013-10-15 11:20:00,49.62,49.86,49.62,49.85,1281200.0,37.3409,37.5215,37.3409,37.5139,1281200.0
2013-10-15 11:30:00,49.84,49.99,49.78,49.82,1400200.0,37.5064,37.6193,37.4613,37.4914,1400200.0
2013-10-15 11:40:00,49.82,49.9,49.7,49.73,955700.0,37.4914,37.5516,37.4011,37.4236,955700.0
2013-10-15 11:50:00,49.72,49.83,49.7,49.73,642900.0,37.4161,37.4989,37.4011,37.4236,642900.0
2013-10-15 12:00:00,49.73,49.73,49.52,49.67,737200.0,37.4236,37.4236,37.2656,37.3785,737200.0
2013-10-15 12:10:00,49.68,49.73,49.67,49.71,593900.0,37.386,37.4236,37.3785,37.4086,593900.0
2013-10-15 12:20:00,49.71,49.85,49.7,49.74,735500.0,37.4086,37.5139,37.4011,37.4312,735500.0
2013-10-15 12:30:00,49.73,49.78,49.7,49.76,376600.0,37.4236,37.4613,37.4011,37.4462,376600.0
2013-10-15 12:40:00,49.76,49.76,49.62,49.65,324500.0,37.4462,37.4462,37.3409,37.3634,324500.0
2013-10-15 12:50:00,49.64,49.65,49.49,49.52,402500.0,37.3559,37.3634,37.243,37.2656,402500.0
2013-10-15 13:00:00,49.52,49.57,49.43,49.57,663700.0,37.2656,37.3032,37.1979,37.3032,663700.0
2013-10-15 13:10:00,49.55,49.73,49.54,49.7,477300.0,37.2882,37.4236,37.2807,37.4011,477300.0
2013-10-15 13:20:00,49.69,49.71,49.56,49.57,321700.0,37.3935,37.4086,37.2957,37.3032,321700.0
2013-10-15 13:30:00,49.56,49.59,49.48,49.49,322000.0,37.2957,37.3183,37.2355,37.243,322000.0
2013-10-15 13:40:00,49.48,49.49,49.39,49.44,470900.0,37.2355,37.243,37.1678,37.2054,470900.0
2013-10-15 13:50:00,49.44,49.48,49.41,49.44,389500.0,37.2054,37.2355,37.1828,37.2054,389500.0
2013-10-15 14:00:00,49.44,49.45,49.39,49.41,354900.0,37.2054,37.2129,37.1678,37.1828,354900.0
2013-10-15 14:10:00,49.41,49.41,49.16,49.2,744900.0,37.1828,37.1828,36.9947,37.0248,744900.0
2013-10-15 14:20:00,49.2,49.25,48.89,48.91,1148500.0,37.0248,37.0624,36.7915,36.8066,1148500.0
2013-10-15 14:30:00,48.91,48.96,48.65,48.85,1975900.0,36.8066,36.8442,36.6109,36.7614,1975900.0
2013-10-15 14:40:00,48.84,48.92,48.75,48.89,1341200.0,36.7539,36.8141,36.6862,36.7915,1341200.0
2013-10-15 14:50:00,48.9,49.0,48.89,49.0,890000.0,36.799,36.8743,36.7915,36.8743,890000.0
2013-10-15 15:00:00,49.01,49.14,48.91,49.14,1025500.0,36.8818,36.9796,36.8066,36.9796,1025500.0
2013-10-15 15:10:00,49.13,49.16,49.03,49.12,783000.0,36.9721,36.9947,36.8969,36.9646,783000.0
2013-10-15 15:20:00,49.12,49.12,48.98,49.03,738600.0,36.9646,36.9646,36.8592,36.8969,738600.0
2013-10-15 15:30:00,49.03,49.07,48.88,48.98,1091000.0,36.8969,36.927,36.784,36.8592,1091000.0
2013-10-15 15:40:00,48.99,49.0,48.86,48.9,1470100.0,36.8668,36.8743,36.7689,36.799,1470100.0
2013-10-15 15:50:00,48.89,48.92,48.82,48.87,2484600.0,36.7915,36.8141,36.7388,36.7765,2484600.0
2013-10-16 09:30:00,49.45,49.5,49.27,49.41,1550000.0,37.2129,37.2506,37.0775,37.1828,1550000.0
2013-10-16 09:40:00,49.41,49.6,49.39,49.51,1330300.0,37.1828,37.3258,37.1678,37.2581,1330300.0
2013-10-16 09:50:00,49.5,50.09,49.44,49.98,2450700.0,37.2506,37.6946,37.2054,37.6118,2450700.0
2013-10-16 10:00:00,49.98,50.08,49.89,50.06,1811300.0,37.6118,37.687,37.544,37.672,1811300.0
2013-10-16 10:10:00,50.06,50.23,50.03,50.09,1565800.0,37.672,37.7999,37.6494,37.6946,1565800.0
2013-10-16 10:20:00,50.09,50.2,50.05,50.16,1855900.0,37.6946,37.7773,37.6645,37.7472,1855900.0
2013-10-16 10:30:00,50.16,50.18,50.08,50.09,753300.0,37.7472,37.7623,37.687,37.6946,753300.0
2013-10-16 10:40:00,50.08,50.17,50.01,50.15,1196000.0,37.687,37.7548,37.6344,37.7397,1196000.0
2013-10-16 10:50:00,50.15,50.2,50.09,50.19,910500.0,37.7397,37.7773,37.6946,37.7698,910500.0
2013-10-16 11:00:00,50.19,50.42,50.15,50.41,1680800.0,37.7698,37.9429,37.7397,37.9354,1680800.0
2013-10-16 11:10:00,50.41,50.41,50.17,50.17,835700.0,37.9354,37.9354,37.7548,37.7548,835700.0
2013-10-16 11:20:00,50.17,50.2,50.11,50.14,711700.0,37.7548,37.7773,37.7096,37.7322,711700.0
2013-10-16 11:30:00,50.14,50.26,50.13,50.22,524000.0,37.7322,37.8225,37.7247,37.7924,524000.0
2013-10-16 11:40:00,50.21,50.34,50.21,50.28,519100.0,37.7849,37.8827,37.7849,37.8375,519100.0
2013-10-16 11:50:00,50.28,50.28,50.22,50.27,452300.0,37.8375,37.8375,37.7924,37.83,452300.0
2013-10-16 12:00:00,50.27,50.46,50.26,50.43,1105700.0,37.83,37.973,37.8225,37.9504,1105700.0
2013-10-16 12:10:00,50.43,50.62,50.42,50.62,1076700.0,37.9504,38.0934,37.9429,38.0934,1076700.0
2013-10-16 12:20:00,50.62,50.62,50.39,50.41,914400.0,38.0934,38.0934,37.9203,37.9354,914400.0
2013-10-16 12:30:00,50.4,50.53,50.3,50.53,791400.0,37.9278,38.0257,37.8526,38.0257,791400.0
2013-10-16 12:40:00,50.53,50.61,50.51,50.52,782500.0,38.0257,38.0859,38.0106,38.0181,782500.0
2013-10-16 12:50:00,50.52,50.69,50.48,50.65,1118800.0,38.0181,38.1461,37.988,38.116,1118800.0
2013-10-16 13:00:00,50.65,50.66,50.47,50.5,852900.0,38.116,38.1235,37.9805,38.0031,852900.0
2013-10-16 13:10:00,50.49,50.52,50.45,50.47,777400.0,37.9956,38.0181,37.9655,37.9805,777400.0
2013-10-16 13:20:00,50.47,50.64,50.46,50.62,616200.0,37.9805,38.1084,37.973,38.0934,616200.0
2013-10-16 13:30:00,50.61,50.66,50.6,50.64,549200.0,38.0859,38.1235,38.0783,38.1084,549200.0
2013-10-16 13:40:00,50.63,50.65,50.49,50.59,811300.0,38.1009,38.116,37.9956,38.0708,811300.0
2013-10-16 13:50:00,50.59,50.65,50.59,50.61,773100.0,38.0708,38.116,38.0708,38.0859,773100.0
2013-10-16 14:00:00,50.61,50.65,50.6,50.64,496600.0,38.0859,38.116,38.0783,38.1084,496600.0
2013-10-16 14:10:00,50.64,50.67,50.6,50.63,529200.0,38.1084,38.131,38.0783,38.1009,529200.0
2013-10-16 14:20:00,50.64,50.66,50.56,50.56,458200.0,38.1084,38.1235,38.0482,38.0482,458200.0
2013-10-16 14:30:00,50.56,50.67,50.56,50.63,553000.0,38.0482,38.131,38.0482,38.1009,553000.0
2013-10-16 14:40:00,50.62,50.74,50.57,50.73,561000.0,38.0934,38.1837,38.0558,38.1762,561000.0
2013-10-16 14:50:00,50.74,50.74,50.63,50.67,371300.0,38.1837,38.1837,38.1009,38.131,371300.0
2013-10-16 15:00:00,50.67,50.67,50.59,50.6,615700.0,38.131,38.131,38.0708,38.0783,615700.0
2013-10-16 15:10:00,50.6,50.69,50.6,50.68,839100.0,38.0783,38.1461,38.0783,38.1386,839100.0
2013-10-16 15:20:00,50.68,50.69,50.6,50.61,593100.0,38.1386,38.1461,38.0783,38.0859,593100.0
2013-10-16 15:30:00,50.6,50.65,50.59,50.65,801600.0,38.0783,38.116,38.0708,38.116,801600.0
2013-10-16 15:40:00,50.65,50.8,50.63,50.8,1829000.0,38.116,38.2289,38.1009,38.2289,1829000.0
2013-10-16 15:50:00,50.79,50.9,50.79,50.81,2855500.0,38.2213,38.3041,38.2213,38.2364,2855500.0
2013-10-17 09:30:00,50.4,50.62,50.29,50.55,1698500.0,37.9278,38.0934,37.8451,38.0407,1698500.0
2013-10-17 09:40:00,50.55,50.68,50.51,50.54,1224300.0,38.0407,38.1386,38.0106,38.0332,1224300.0
2013-10-17 09:50:00,50.52,50.56,50.45,50.48,749800.0,38.0181,38.0482,37.9655,37.988,749800.0
2013-10-17 10:00:00,50.49,50.6,50.45,50.5,699800.0,37.9956,38.0783,37.9655,38.0031,699800.0
2013-10-17 10:10:00,50.48,50.53,50.41,50.45,684600.0,37.988,38.0257,37.9354,37.9655,684600.0
2013-10-17 10:20:00,50.45,50.53,50.43,50.51,908600.0,37.9655,38.0257,37.9504,38.0106,908600.0
2013-10-17 10:30:00,50.5,50.52,50.45,50.48,748600.0,38.0031,38.0181,37.9655,37.988,748600.0
2013-10-17 10:40:00,50.47,50.5,50.44,50.44,566500.0,37.9805,38.0031,37.9579,37.9579,566500.0
2013-10-17 10:50:00,50.44,50.47,50.42,50.46,523700.0,37.9579,37.9805,37.9429,37.973,523700.0
2013-10-17 11:00:00,50.46,50.62,50.45,50.6,1043300.0,37.973,38.0934,37.9655,38.0783,1043300.0
2013-10-17 11:10:00,50.6,50.65,50.55,50.63,404800.0,38.0783,38.116,38.0407,38.1009,404800.0
2013-10-17 11:20:00,50.63,50.66,50.57,50.61,402000.0,38.1009,38.1235,38.0558,38.0859,402000.0
2013-10-17 11:30:00,50.6,50.73,50.59,50.66,447100.0,38.0783,38.1762,38.0708,38.1235,447100.0
2013-10-17 11:40:00,50.66,50.79,50.65,50.78,473200.0,38.1235,38.2213,38.116,38.2138,473200.0
2013-10-17 11:50:00,50.78,50.8,50.68,50.75,384000.0,38.2138,38.2289,38.1386,38.1912,384000.0
2013-10-17 12:00:00,50.75,50.77,50.73,50.75,317800.0,38.1912,38.2063,38.1762,38.1912,317800.0
2013-10-17 12:10:00,50.75,50.79,50.69,50.77,584600.0,38.1912,38.2213,38.1461,38.2063,584600.0
2013-10-17 12:20:00,50.77,50.85,50.77,50.78,447300.0,38.2063,38.2665,38.2063,38.2138,447300.0
2013-10-17 12:30:00,50.78,50.8,50.77,50.79,556300.0,38.2138,38.2289,38.2063,38.2213,556300.0
2013-10-17 12:40:00,50.79,50.84,50.77,50.81,379800.0,38.2213,38.259,38.2063,38.2364,379800.0
2013-10-17 12:50:00,50.81,50.88,50.8,50.87,549700.0,38.2364,38.2891,38.2289,38.2815,549700.0
2013-10-17 13:00:00,50.86,50.91,50.85,50.88,461400.0,38.274,38.3116,38.2665,38.2891,461400.0
2013-10-17 13:10:00,50.88,50.89,50.79,50.83,615700.0,38.2891,38.2966,38.2213,38.2514,615700.0
2013-10-17 13:20:00,50.83,50.85,50.8,50.85,419300.0,38.2514,38.2665,38.2289,38.2665,419300.0
2013-10-17 13:30:00,50.85,50.9,50.84,50.87,479200.0,38.2665,38.3041,38.259,38.2815,479200.0
2013-10-17 13:40:00,50.86,50.97,50.86,50.9,494600.0,38.274,38.3568,38.274,38.3041,494600.0
2013-10-17 13:50:00,50.9,50.91,50.79,50.79,344500.0,38.3041,38.3116,38.2213,38.2213,344500.0
2013-10-17 14:00:00,50.79,50.82,50.71,50.76,342700.0,38.2213,38.2439,38.1611,38.1988,342700.0
2013-10-17 14:10:00,50.75,50.81,50.74,50.8,618200.0,38.1912,38.2364,38.1837,38.2289,618200.0
2013-10-17 14:20:00,50.8,50.86,50.78,50.86,355400.0,38.2289,38.274,38.2138,38.274,355400.0
2013-10-17 14:30:00,50.86,50.9,50.83,50.9,253300.0,38.274,38.3041,38.2514,38.3041,253300.0
2013-10-17 14:40:00,50.9,50.94,50.84,50.85,326500.0,38.3041,38.3342,38.259,38.2665,326500.0
2013-10-17 14:50:00,50.85,50.99,50.84,50.99,323100.0,38.2665,38.3718,38.259,38.3718,323100.0
2013-10-17 15:00:00,50.98,51.01,50.9,50.96,742500.0,38.3643,38.3869,38.3041,38.3493,742500.0
2013-10-17 15:10:00,50.96,51.02,50.95,50.99,629000.0,38.3493,38.3944,38.3417,38.3718,629000.0
2013-10-17 15:20:00,50.99,51.06,50.94,51.04,588100.0,38.3718,38.4245,38.3342,38.4095,588100.0
2013-10-17 15:30:00,51.05,51.09,51.01,51.08,633800.0,38.417,38.4471,38.3869,38.4396,633800.0
2013-10-17 15:40:00,51.09,51.18,51.06,51.17,1307000.0,38.4471,38.5148,38.4245,38.5073,1307000.0
2013-10-17 15:50:00,51.16,51.22,51.11,51.13,1911900.0,38.4998,38.5449,38.4621,38.4772,1911900.0
2013-10-18 09:30:00,51.37,51.37,51.02,51.14,3042700.0,38.6578,38.6578,38.3944,38.4847,3042700.0
2013-10-18 09:40:00,51.16,51.25,51.04,51.19,1292200.0,38.4998,38.5675,38.4095,38.5223,1292200.0
2013-10-18 09:50:00,51.19,51.25,51.04,51.11,1513900.0,38.5223,38.5675,38.4095,38.4621,1513900.0
2013-10-18 10:00:00,51.11,51.16,51.03,51.13,1052200.0,38.4621,38.4998,38.4019,38.4772,1052200.0
2013-10-18 10:10:00,51.14,51.14,51.09,51.1,576800.0,38.4847,38.4847,38.4471,38.4546,576800.0
2013-10-18 10:20:00,51.1,51.15,50.98,51.0,1139800.0,38.4546,38.4922,38.3643,38.3794,1139800.0
2013-10-18 10:30:00,51.0,51.01,50.81,50.9,816500.0,38.3794,38.3869,38.2364,38.3041,816500.0
2013-10-18 10:40:00,50.9,51.02,50.9,51.0,398900.0,38.3041,38.3944,38.3041,38.3794,398900.0
2013-10-18 10:50:00,51.01,51.13,50.98,51.12,639000.0,38.3869,38.4772,38.3643,38.4697,639000.0
2013-10-18 11:00:00,51.11,51.18,51.08,51.12,535800.0,38.4621,38.5148,38.4396,38.4697,535800.0
2013-10-18 11:10:00,51.11,51.19,51.09,51.16,335100.0,38.4621,38.5223,38.4471,38.4998,335100.0
2013-10-18 11:20:00,51.16,51.18,51.11,51.16,171300.0,38.4998,38.5148,38.4621,38.4998,171300.0
2013-10-18 11:30:00,51.16,51.25,51.15,51.18,397500.0,38.4998,38.5675,38.4922,38.5148,397500.0
2013-10-18 11:40:00,51.18,51.21,51.14,51.17,362100.0,38.5148,38.5374,38.4847,38.5073,362100.0
2013-10-18 11:50:00,51.17,51.17,51.04,51.06,236100.0,38.5073,38.5073,38.4095,38.4245,236100.0
2013-10-18 12:00:00,51.06,51.1,51.01,51.06,351200.0,38.4245,38.4546,38.3869,38.4245,351200.0
2013-10-18 12:10:00,51.05,51.18,51.05,51.11,454300.0,38.417,38.5148,38.417,38.4621,454300.0
2013-10-18 12:20:00,51.11,51.14,51.09,51.12,208100.0,38.4621,38.4847,38.4471,38.4697,208100.0
2013-10-18 12:30:00,51.12,51.17,51.12,51.16,320700.0,38.4697,38.5073,38.4697,38.4998,320700.0
2013-10-18 12:40:00,51.16,51.19,51.11,51.16,312900.0,38.4998,38.5223,38.4621,38.4998,312900.0
2013-10-18 12:50:00,51.16,51.18,51.13,51.14,256500.0,38.4998,38.5148,38.4772,38.4847,256500.0
2013-10-18 13:00:00,51.14,51.19,51.13,51.16,273900.0,38.4847,38.5223,38.4772,38.4998,273900.0
2013-10-18 13:10:00,51.17,51.18,51.12,51.12,190500.0,38.5073,38.5148,38.4697,38.4697,190500.0
2013-10-18 13:20:00,51.13,51.16,51.09,51.16,226800.0,38.4772,38.4998,38.4471,38.4998,226800.0
2013-10-18 13:30:00,51.16,51.16,51.1,51.13,233500.0,38.4998,38.4998,38.4546,38.4772,233500.0
2013-10-18 13:40:00,51.13,51.18,51.13,51.15,237800.0,38.4772,38.5148,38.4772,38.4922,237800.0
2013-10-18 13:50:00,51.16,51.2,51.14,51.18,298200.0,38.4998,38.5299,38.4847,38.5148,298200.0
2013-10-18 14:00:00,51.18,51.19,51.13,51.16,213500.0,38.5148,38.5223,38.4772,38.4998,213500.0
2013-10-18 14:10:00,51.16,51.18,51.1,51.16,289000.0,38.4998,38.5148,38.4546,38.4998,289000.0
2013-10-18 14:20:00,51.15,51.19,51.15,51.17,256100.0,38.4922,38.5223,38.4922,38.5073,256100.0
2013-10-18 14:30:00,51.17,51.2,51.14,51.16,478400.0,38.5073,38.5299,38.4847,38.4998,478400.0
2013-10-18 14:40:00,51.16,51.25,51.15,51.23,719300.0,38.4998,38.5675,38.4922,38.5524,719300.0
2013-10-18 14:50:00,51.23,51.24,51.12,51.14,390500.0,38.5524,38.56,38.4697,38.4847,390500.0
2013-10-18 15:00:00,51.14,51.15,51.08,51.14,605300.0,38.4847,38.4922,38.4396,38.4847,605300.0
2013-10-18 15:10:00,51.15,51.16,51.08,51.14,410500.0,38.4922,38.4998,38.4396,38.4847,410500.0
2013-10-18 15:20:00,51.14,51.14,51.1,51.14,340300.0,38.4847,38.4847,38.4546,38.4847,340300.0
2013-10-18 15:30:00,51.13,51.16,51.09,51.12,621000.0,38.4772,38.4998,38.4471,38.4697,621000.0
2013-10-18 15:40:00,51.12,51.18,51.09,51.12,969000.0,38.4697,38.5148,38.4471,38.4697,969000.0
2013-10-18 15:50:00,51.13,51.17,51.06,51.14,1314500.0,38.4772,38.5073,38.4245,38.4847,1314500.0
2013-10-21 09:30:00,51.19,51.2,51.0,51.16,1449800.0,38.5223,38.5299,38.3794,38.4998,1449800.0
2013-10-21 09:40:00,51.17,51.44,51.15,51.44,1057900.0,38.5073,38.7105,38.4922,38.7105,1057900.0
2013-10-21 09:50:00,51.44,51.57,51.4,51.52,1002300.0,38.7105,38.8083,38.6804,38.7707,1002300.0
2013-10-21 10:00:00,51.52,51.56,51.39,51.41,640200.0,38.7707,38.8008,38.6729,38.6879,640200.0
2013-10-21 10:10:00,51.42,51.43,51.24,51.25,595000.0,38.6954,38.703,38.56,38.5675,595000.0
2013-10-21 10:20:00,51.25,51.33,51.23,51.26,229700.0,38.5675,38.6277,38.5524,38.575,229700.0
2013-10-21 10:30:00,51.25,51.34,51.23,51.3,506000.0,38.5675,38.6352,38.5524,38.6051,506000.0
2013-10-21 10:40:00,51.3,51.31,51.22,51.22,361600.0,38.6051,38.6126,38.5449,38.5449,361600.0
2013-10-21 10:50:00,51.22,51.24,51.12,51.19,518100.0,38.5449,38.56,38.4697,38.5223,518100.0
2013-10-21 11:00:00,51.19,51.2,51.14,51.19,282100.0,38.5223,38.5299,38.4847,38.5223,282100.0
2013-10-21 11:10:00,51.19,51.23,51.16,51.18,318500.0,38.5223,38.5524,38.4998,38.5148,318500.0
2013-10-21 11:20:00,51.18,51.18,51.07,51.11,419300.0,38.5148,38.5148,38.432,38.4621,419300.0
2013-10-21 11:30:00,51.12,51.12,51.02,51.08,975300.0,38.4697,38.4697,38.3944,38.4396,975300.0
2013-10-21 11:40:00,51.08,51.14,51.06,51.08,166800.0,38.4396,38.4847,38.4245,38.4396,166800.0
2013-10-21 11:50:00,51.07,51.12,51.01,51.11,211500.0,38.432,38.4697,38.3869,38.4621,211500.0
2013-10-21 12:00:00,51.1,51.11,51.01,51.03,255200.0,38.4546,38.4621,38.3869,38.4019,255200.0
2013-10-21 12:10:00,51.03,51.08,51.02,51.06,156900.0,38.4019,38.4396,38.3944,38.4245,156900.0
2013-10-21 12:20:00,51.06,51.08,51.03,51.05,115200.0,38.4245,38.4396,38.4019,38.417,115200.0
2013-10-21 12:30:00,51.05,51.11,51.04,51.1,199700.0,38.417,38.4621,38.4095,38.4546,199700.0
2013-10-21 12:40:00,51.1,51.15,51.06,51.14,195200.0,38.4546,38.4922,38.4245,38.4847,195200.0
2013-10-21 12:50:00,51.13,51.16,51.12,51.15,199700.0,38.4772,38.4998,38.4697,38.4922,199700.0
2013-10-21 13:00:00,51.16,51.23,51.16,51.2,379700.0,38.4998,38.5524,38.4998,38.5299,379700.0
2013-10-21 13:10:00,51.2,51.24,51.17,51.18,227200.0,38.5299,38.56,38.5073,38.5148,227200.0
2013-10-21 13:20:00,51.18,51.21,51.14,51.14,194800.0,38.5148,38.5374,38.4847,38.4847,194800.0
2013-10-21 13:30:00,51.14,51.21,51.14,51.2,313700.0,38.4847,38.5374,38.4847,38.5299,313700.0
2013-10-21 13:40:00,51.2,51.21,51.14,51.17,208100.0,38.5299,38.5374,38.4847,38.5073,208100.0
2013-10-21 13:50:00,51.16,51.2,51.16,51.16,129900.0,38.4998,38.5299,38.4998,38.4998,129900.0
2013-10-21 14:00:00,51.16,51.16,51.06,51.08,241900.0,38.4998,38.4998,38.4245,38.4396,241900.0
2013-10-21 14:10:00,51.07,51.09,51.04,51.06,223000.0,38.432,38.4471,38.4095,38.4245,223000.0
2013-10-21 14:20:00,51.06,51.07,51.0,51.07,355600.0,38.4245,38.432,38.3794,38.432,355600.0
2013-10-21 14:30:00,51.07,51.08,51.04,51.06,287700.0,38.432,38.4396,38.4095,38.4245,287700.0
2013-10-21 14:40:00,51.05,51.08,51.03,51.06,203800.0,38.417,38.4396,38.4019,38.4245,203800.0
2013-10-21 14:50:00,51.05,51.05,51.01,51.03,335800.0,38.417,38.417,38.3869,38.4019,335800.0
2013-10-21 15:00:00,51.03,51.14,51.01,51.13,308400.0,38.4019,38.4847,38.3869,38.4772,308400.0
2013-10-21 15:10:00,51.13,51.18,51.13,51.15,285200.0,38.4772,38.5148,38.4772,38.4922,285200.0
2013-10-21 15:20:00,51.15,51.18,51.1,51.14,366900.0,38.4922,38.5148,38.4546,38.4847,366900.0
2013-10-21 15:30:00,51.14,51.14,51.06,51.07,488600.0,38.4847,38.4847,38.4245,38.432,488600.0
2013-10-21 15:40:00,51.08,51.08,51.03,51.04,572000.0,38.4396,38.4396,38.4019,38.4095,572000.0
2013-10-21 15:50:00,51.05,51.08,51.0,51.02,1070300.0,38.417,38.4396,38.3794,38.3944,1070300.0
2013-10-22 09:30:00,51.35,51.39,51.24,51.25,1449900.0,38.6427,38.6729,38.56,38.5675,1449900.0
2013-10-22 09:40:00,51.24,51.34,51.23,51.29,792900.0,38.56,38.6352,38.5524,38.5976,792900.0
2013-10-22 09:50:00,51.3,51.39,51.26,51.27,1037800.0,38.6051,38.6729,38.575,38.5825,1037800.0
2013-10-22 10:00:00,51.27,51.34,51.26,51.32,490300.0,38.5825,38.6352,38.575,38.6202,490300.0
2013-10-22 10:10:00,51.32,51.35,51.28,51.29,998700.0,38.6202,38.6427,38.5901,38.5976,998700.0
2013-10-22 10:20:00,51.3,51.35,51.26,51.27,739700.0,38.6051,38.6427,38.575,38.5825,739700.0
2013-10-22 10:30:00,51.26,51.29,51.22,51.27,493900.0,38.575,38.5976,38.5449,38.5825,493900.0
2013-10-22 10:40:00,51.27,51.28,51.05,51.06,1061400.0,38.5825,38.5901,38.417,38.4245,1061400.0
2013-10-22 10:50:00,51.06,51.06,50.9,50.98,1258500.0,38.4245,38.4245,38.3041,38.3643,1258500.0
2013-10-22 11:00:00,50.98,51.01,50.92,50.96,471400.0,38.3643,38.3869,38.3192,38.3493,471400.0
2013-10-22 11:10:00,50.96,51.02,50.91,50.92,440800.0,38.3493,38.3944,38.3116,38.3192,440800.0
2013-10-22 11:20:00,50.93,50.99,50.88,50.92,472800.0,38.3267,38.3718,38.2891,38.3192,472800.0
2013-10-22 11:30:00,50.92,50.96,50.84,50.93,426400.0,38.3192,38.3493,38.259,38.3267,426400.0
2013-10-22 11:40:00,50.93,51.0,50.92,50.98,593300.0,38.3267,38.3794,38.3192,38.3643,593300.0
2013-10-22 11:50:00,50.99,51.05,50.98,51.02,464500.0,38.3718,38.417,38.3643,38.3944,464500.0
2013-10-22 12:00:00,51.02,51.09,51.0,51.06,632600.0,38.3944,38.4471,38.3794,38.4245,632600.0
2013-10-22 12:10:00,51.06,51.07,51.0,51.02,424900.0,38.4245,38.432,38.3794,38.3944,424900.0
2013-10-22 12:20:00,51.03,51.08,51.02,51.08,286000.0,38.4019,38.4396,38.3944,38.4396,286000.0
2013-10-22 12:30:00,51.07,51.08,51.02,51.02,356400.0,38.432,38.4396,38.3944,38.3944,356400.0
2013-10-22 12:40:00,51.02,51.04,51.0,51.02,321900.0,38.3944,38.4095,38.3794,38.3944,321900.0
2013-10-22 12:50:00,51.02,51.04,51.01,51.04,299300.0,38.3944,38.4095,38.3869,38.4095,299300.0
2013-10-22 13:00:00,51.04,51.04,51.01,51.03,174100.0,38.4095,38.4095,38.3869,38.4019,174100.0
2013-10-22 13:10:00,51.03,51.04,50.99,51.02,158400.0,38.4019,38.4095,38.3718,38.3944,158400.0
2013-10-22 13:20:00,51.01,51.03,50.94,50.96,314600.0,38.3869,38.4019,38.3342,38.3493,314600.0
2013-10-22 13:30:00,50.96,50.98,50.9,50.95,390000.0,38.3493,38.3643,38.3041,38.3417,390000.0
2013-10-22 13:40:00,50.96,50.97,50.92,50.95,272600.0,38.3493,38.3568,38.3192,38.3417,272600.0
2013-10-22 13:50:00,50.96,51.05,50.94,51.0,554800.0,38.3493,38.417,38.3342,38.3794,554800.0
2013-10-22 14:00:00,51.0,51.0,50.9,50.9,229600.0,38.3794,38.3794,38.3041,38.3041,229600.0
2013-10-22 14:10:00,50.9,50.98,50.9,50.91,455800.0,38.3041,38.3643,38.3041,38.3116,455800.0
2013-10-22 14:20:00,50.91,50.92,50.8,50.82,385400.0,38.3116,38.3192,38.2289,38.2439,385400.0
2013-10-22 14:30:00,50.83,50.87,50.8,50.85,298600.0,38.2514,38.2815,38.2289,38.2665,298600.0
2013-10-22 14:40:00,50.85,50.96,50.83,50.95,387300.0,38.2665,38.3493,38.2514,38.3417,387300.0
2013-10-22 14:50:00,50.96,51.0,50.91,50.92,380200.0,38.3493,38.3794,38.3116,38.3192,380200.0
2013-10-22 15:00:00,50.92,51.0,50.91,50.92,499100.0,38.3192,38.3794,38.3116,38.3192,499100.0
2013-10-22 15:10:00,50.92,50.95,50.89,50.89,714900.0,38.3192,38.3417,38.2966,38.2966,714900.0
2013-10-22 15:20:00,50.89,50.93,50.85,50.91,555400.0,38.2966,38.3267,38.2665,38.3116,555400.0
2013-10-22 15:30:00,50.92,50.93,50.84,50.87,663600.0,38.3192,38.3267,38.259,38.2815,663600.0
2013-10-22 15:40:00,50.86,50.9,50.65,50.69,2024000.0,38.274,38.3041,38.116,38.1461,2024000.0
2013-10-22 15:50:00,50.69,51.39,50.58,50.74,2979700.0,38.1461,38.6729,38.0633,38.1837,2979700.0
2013-10-23 09:30:00,50.47,50.53,50.17,50.18,1531100.0,37.9805,38.0257,37.7548,37.7623,1531100.0
2013-10-23 09:40:00,50.19,50.26,49.92,50.0,1721100.0,37.7698,37.8225,37.5666,37.6268,1721100.0
2013-10-23 09:50:00,50.0,50.09,49.96,50.07,1027900.0,37.6268,37.6946,37.5967,37.6795,1027900.0
2013-10-23 10:00:00,50.06,50.25,50.02,50.21,935000.0,37.672,37.815,37.6419,37.7849,935000.0
2013-10-23 10:10:00,50.21,50.4,50.19,50.27,740200.0,37.7849,37.9278,37.7698,37.83,740200.0
2013-10-23 10:20:00,50.27,50.27,50.1,50.22,878600.0,37.83,37.83,37.7021,37.7924,878600.0
2013-10-23 10:30:00,50.22,50.36,50.19,50.29,633500.0,37.7924,37.8977,37.7698,37.8451,633500.0
2013-10-23 10:40:00,50.28,50.35,50.14,50.2,527800.0,37.8375,37.8902,37.7322,37.7773,527800.0
2013-10-23 10:50:00,50.21,50.25,50.16,50.21,628500.0,37.7849,37.815,37.7472,37.7849,628500.0
2013-10-23 11:00:00,50.22,50.31,50.22,50.26,344800.0,37.7924,37.8601,37.7924,37.8225,344800.0
2013-10-23 11:10:00,50.26,50.26,50.18,50.24,223700.0,37.8225,37.8225,37.7623,37.8074,223700.0
2013-10-23 11:20:00,50.24,50.32,50.18,50.18,370700.0,37.8074,37.8676,37.7623,37.7623,370700.0
2013-10-23 11:30:00,50.19,50.3,50.19,50.23,263100.0,37.7698,37.8526,37.7698,37.7999,263100.0
2013-10-23 11:40:00,50.23,50.3,50.22,50.28,315300.0,37.7999,37.8526,37.7924,37.8375,315300.0
2013-10-23 11:50:00,50.27,50.33,50.22,50.32,226900.0,37.83,37.8752,37.7924,37.8676,226900.0
2013-10-23 12:00:00,50.33,50.37,50.27,50.28,337400.0,37.8752,37.9053,37.83,37.8375,337400.0
2013-10-23 12:10:00,50.28,50.28,50.19,50.21,235800.0,37.8375,37.8375,37.7698,37.7849,235800.0
2013-10-23 12:20:00,50.21,50.24,50.18,50.18,236300.0,37.7849,37.8074,37.7623,37.7623,236300.0
2013-10-23 12:30:00,50.18,50.22,50.15,50.2,163900.0,37.7623,37.7924,37.7397,37.7773,163900.0
2013-10-23 12:40:00,50.2,50.23,50.15,50.22,160500.0,37.7773,37.7999,37.7397,37.7924,160500.0
2013-10-23 12:50:00,50.22,50.27,50.19,50.25,173600.0,37.7924,37.83,37.7698,37.815,173600.0
2013-10-23 13:00:00,50.25,50.25,50.16,50.16,191400.0,37.815,37.815,37.7472,37.7472,191400.0
2013-10-23 13:10:00,50.16,50.2,50.16,50.19,202200.0,37.7472,37.7773,37.7472,37.7698,202200.0
2013-10-23 13:20:00,50.19,50.2,50.16,50.18,167600.0,37.7698,37.7773,37.7472,37.7623,167600.0
2013-10-23 13:30:00,50.18,50.2,50.15,50.17,195800.0,37.7623,37.7773,37.7397,37.7548,195800.0
2013-10-23 13:40:00,50.16,50.19,50.12,50.12,519800.0,37.7472,37.7698,37.7171,37.7171,519800.0
2013-10-23 13:50:00,50.13,50.14,50.09,50.1,549600.0,37.7247,37.7322,37.6946,37.7021,549600.0
2013-10-23 14:00:00,50.1,50.14,50.07,50.07,393100.0,37.7021,37.7322,37.6795,37.6795,393100.0
2013-10-23 14:10:00,50.07,50.15,50.05,50.12,249100.0,37.6795,37.7397,37.6645,37.7171,249100.0
2013-10-23 14:20:00,50.11,50.18,50.09,50.17,243700.0,37.7096,37.7623,37.6946,37.7548,243700.0
2013-10-23 14:30:00,50.18,50.2,50.12,50.17,154800.0,37.7623,37.7773,37.7171,37.7548,154800.0
2013-10-23 14:40:00,50.16,50.24,50.14,50.21,346000.0,37.7472,37.8074,37.7322,37.7849,346000.0
2013-10-23 14:50:00,50.21,50.23,50.18,50.21,131400.0,37.7849,37.7999,37.7623,37.7849,131400.0
2013-10-23 15:00:00,50.21,50.23,50.15,50.2,166700.0,37.7849,37.7999,37.7397,37.7773,166700.0
2013-10-23 15:10:00,50.21,50.22,50.1,50.1,252200.0,37.7849,37.7924,37.7021,37.7021,252200.0
2013-10-23 15:20:00,50.1,50.15,50.08,50.11,323300.0,37.7021,37.7397,37.687,37.7096,323300.0
2013-10-23 15:30:00,50.1,50.15,50.07,50.15,809200.0,37.7021,37.7397,37.6795,37.7397,809200.0
2013-10-23 15:40:00,50.15,50.17,50.09,50.1,526800.0,37.7397,37.7548,37.6946,37.7021,526800.0
2013-10-23 15:50:00,50.1,50.19,50.09,50.19,1111700.0,37.7021,37.7698,37.6946,37.7698,1111700.0
2013-10-24 09:30:00,50.26,50.31,49.93,49.93,1138500.0,37.8225,37.8601,37.5741,37.5741,1138500.0
2013-10-24 09:40:00,49.92,50.05,49.77,49.83,1409500.0,37.5666,37.6645,37.4537,37.4989,1409500.0
2013-10-24 09:50:00,49.84,50.04,49.81,49.98,761000.0,37.5064,37.6569,37.4838,37.6118,761000.0
2013-10-24 10:00:00,49.98,49.99,49.85,49.92,593800.0,37.6118,37.6193,37.5139,37.5666,593800.0
2013-10-24 10:10:00,49.91,50.03,49.89,50.03,398500.0,37.5591,37.6494,37.544,37.6494,398500.0
2013-10-24 10:20:00,50.02,50.05,49.89,49.96,437800.0,37.6419,37.6645,37.544,37.5967,437800.0
2013-10-24 10:30:00,49.97,49.99,49.91,49.94,304800.0,37.6042,37.6193,37.5591,37.5817,304800.0
2013-10-24 10:40:00,49.94,49.98,49.91,49.91,260000.0,37.5817,37.6118,37.5591,37.5591,260000.0
2013-10-24 10:50:00,49.91,49.97,49.89,49.97,250700.0,37.5591,37.6042,37.544,37.6042,250700.0
2013-10-24 11:00:00,49.97,50.03,49.95,50.03,295400.0,37.6042,37.6494,37.5892,37.6494,295400.0
2013-10-24 11:10:00,50.02,50.03,49.96,49.98,205900.0,37.6419,37.6494,37.5967,37.6118,205900.0
2013-10-24 11:20:00,49.98,50.06,49.97,50.04,373200.0,37.6118,37.672,37.6042,37.6569,373200.0
2013-10-24 11:30:00,50.04,50.05,49.99,50.03,243300.0,37.6569,37.6645,37.6193,37.6494,243300.0
2013-10-24 11:40:00,50.03,50.05,50.01,50.03,290900.0,37.6494,37.6645,37.6344,37.6494,290900.0
2013-10-24 11:50:00,50.04,50.06,50.02,50.05,163700.0,37.6569,37.672,37.6419,37.6645,163700.0
2013-10-24 12:00:00,50.05,50.08,50.04,50.06,250300.0,37.6645,37.687,37.6569,37.672,250300.0
2013-10-24 12:10:00,50.06,50.09,50.03,50.04,277800.0,37.672,37.6946,37.6494,37.6569,277800.0
2013-10-24 12:20:00,50.04,50.06,50.02,50.03,229500.0,37.6569,37.672,37.6419,37.6494,229500.0
2013-10-24 12:30:00,50.03,50.03,49.95,49.98,295900.0,37.6494,37.6494,37.5892,37.6118,295900.0
2013-10-24 12:40:00,49.98,50.02,49.96,50.01,183300.0,37.6118,37.6419,37.5967,37.6344,183300.0
2013-10-24 12:50:00,50.01,50.11,50.0,50.1,198700.0,37.6344,37.7096,37.6268,37.7021,198700.0
2013-10-24 13:00:00,50.1,50.11,50.06,50.06,228400.0,37.7021,37.7096,37.672,37.672,228400.0
2013-10-24 13:10:00,50.06,50.07,49.98,50.01,156100.0,37.672,37.6795,37.6118,37.6344,156100.0
2013-10-24 13:20:00,50.01,50.09,50.01,50.04,192100.0,37.6344,37.6946,37.6344,37.6569,192100.0
2013-10-24 13:30:00,50.04,50.08,50.02,50.03,156400.0,37.6569,37.687,37.6419,37.6494,156400.0
2013-10-24 13:40:00,50.03,50.09,50.02,50.06,192500.0,37.6494,37.6946,37.6419,37.672,192500.0
2013-10-24 13:50:00,50.05,50.08,50.03,50.05,107000.0,37.6645,37.687,37.6494,37.6645,107000.0
2013-10-24 14:00:00,50.04,50.05,50.01,50.04,183800.0,37.6569,37.6645,37.6344,37.6569,183800.0
2013-10-24 14:10:00,50.03,50.06,50.01,50.05,116800.0,37.6494,37.672,37.6344,37.6645,116800.0
2013-10-24 14:20:00,50.05,50.11,50.05,50.11,226600.0,37.6645,37.7096,37.6645,37.7096,226600.0
2013-10-24 14:30:00,50.11,50.18,50.08,50.14,347900.0,37.7096,37.7623,37.687,37.7322,347900.0
2013-10-24 14:40:00,50.14,50.19,50.13,50.18,161900.0,37.7322,37.7698,37.7247,37.7623,161900.0
2013-10-24 14:50:00,50.18,50.27,50.13,50.27,400200.0,37.7623,37.83,37.7247,37.83,400200.0
2013-10-24 15:00:00,50.27,50.28,50.16,50.16,263400.0,37.83,37.8375,37.7472,37.7472,263400.0
2013-10-24 15:10:00,50.16,50.23,50.15,50.21,296400.0,37.7472,37.7999,37.7397,37.7849,296400.0
2013-10-24 15:20:00,50.22,50.31,50.21,50.25,581200.0,37.7924,37.8601,37.7849,37.815,581200.0
2013-10-24 15:30:00,50.25,50.26,50.15,50.21,356400.0,37.815,37.8225,37.7397,37.7849,356400.0
2013-10-24 15:40:00,50.2,50.23,50.13,50.17,501500.0,37.7773,37.7999,37.7247,37.7548,501500.0
2013-10-24 15:50:00,50.18,50.22,50.15,50.15,1013800.0,37.7623,37.7924,37.7397,37.7397,1013800.0
2013-10-25 09:30:00,50.05,50.13,49.95,50.07,754000.0,37.6645,37.7247,37.5892,37.6795,754000.0
2013-10-25 09:40:00,50.08,50.15,50.01,50.07,535600.0,37.687,37.7397,37.6344,37.6795,535600.0
2013-10-25 09:50:00,50.06,50.13,50.01,50.1,442200.0,37.672,37.7247,37.6344,37.7021,442200.0
2013-10-25 10:00:00,50.11,50.24,50.1,50.21,672200.0,37.7096,37.8074,37.7021,37.7849,672200.0
2013-10-25 10:10:00,50.21,50.26,50.13,50.13,441100.0,37.7849,37.8225,37.7247,37.7247,441100.0
2013-10-25 10:20:00,50.14,50.16,50.09,50.12,400200.0,37.7322,37.7472,37.6946,37.7171,400200.0
2013-10-25 10:30:00,50.13,50.15,50.03,50.03,618500.0,37.7247,37.7397,37.6494,37.6494,618500.0
2013-10-25 10:40:00,50.04,50.09,50.03,50.03,442600.0,37.6569,37.6946,37.6494,37.6494,442600.0
2013-10-25 10:50:00,50.04,50.04,49.99,50.03,447700.0,37.6569,37.6569,37.6193,37.6494,447700.0
2013-10-25 11:00:00,50.04,50.14,50.03,50.1,394300.0,37.6569,37.7322,37.6494,37.7021,394300.0
2013-10-25 11:10:00,50.1,50.17,50.1,50.16,349800.0,37.7021,37.7548,37.7021,37.7472,349800.0
2013-10-25 11:20:00,50.16,50.17,50.12,50.16,161900.0,37.7472,37.7548,37.7171,37.7472,161900.0
2013-10-25 11:30:00,50.15,50.22,50.15,50.17,394700.0,37.7397,37.7924,37.7397,37.7548,394700.0
2013-10-25 11:40:00,50.16,50.18,50.08,50.09,273900.0,37.7472,37.7623,37.687,37.6946,273900.0
2013-10-25 11:50:00,50.08,50.12,50.06,50.11,316000.0,37.687,37.7171,37.672,37.7096,316000.0
2013-10-25 12:00:00,50.12,50.14,50.07,50.07,265800.0,37.7171,37.7322,37.6795,37.6795,265800.0
2013-10-25 12:10:00,50.07,50.11,50.06,50.08,251200.0,37.6795,37.7096,37.672,37.687,251200.0
2013-10-25 12:20:00,50.08,50.13,50.06,50.13,227300.0,37.687,37.7247,37.672,37.7247,227300.0
2013-10-25 12:30:00,50.13,50.13,50.07,50.1,127100.0,37.7247,37.7247,37.6795,37.7021,127100.0
2013-10-25 12:40:00,50.1,50.13,50.07,50.11,252800.0,37.7021,37.7247,37.6795,37.7096,252800.0
2013-10-25 12:50:00,50.11,50.13,50.07,50.08,111700.0,37.7096,37.7247,37.6795,37.687,111700.0
2013-10-25 13:00:00,50.07,50.1,50.05,50.05,138300.0,37.6795,37.7021,37.6645,37.6645,138300.0
2013-10-25 13:10:00,50.05,50.1,50.04,50.06,270100.0,37.6645,37.7021,37.6569,37.672,270100.0
2013-10-25 13:20:00,50.07,50.07,50.0,50.03,493000.0,37.6795,37.6795,37.6268,37.6494,493000.0
2013-10-25 13:30:00,50.03,50.05,50.01,50.05,127500.0,37.6494,37.6645,37.6344,37.6645,127500.0
2013-10-25 13:40:00,50.04,50.05,50.0,50.01,319100.0,37.6569,37.6645,37.6268,37.6344,319100.0
2013-10-25 13:50:00,50.01,50.03,50.0,50.03,181500.0,37.6344,37.6494,37.6268,37.6494,181500.0
2013-10-25 14:00:00,50.02,50.09,50.0,50.05,301600.0,37.6419,37.6946,37.6268,37.6645,301600.0
2013-10-25 14:10:00,50.05,50.08,50.02,50.08,150200.0,37.6645,37.687,37.6419,37.687,150200.0
2013-10-25 14:20:00,50.07,50.08,50.02,50.04,248500.0,37.6795,37.687,37.6419,37.6569,248500.0
2013-10-25 14:30:00,50.04,50.09,50.0,50.05,427500.0,37.6569,37.6946,37.6268,37.6645,427500.0
2013-10-25 14:40:00,50.04,50.07,50.02,50.04,163200.0,37.6569,37.6795,37.6419,37.6569,163200.0
2013-10-25 14:50:00,50.03,50.05,50.01,50.04,242400.0,37.6494,37.6645,37.6344,37.6569,242400.0
2013-10-25 15:00:00,50.05,50.05,50.01,50.03,227600.0,37.6645,37.6645,37.6344,37.6494,227600.0
2013-10-25 15:10:00,50.03,50.04,50.0,50.01,251400.0,37.6494,37.6569,37.6268,37.6344,251400.0
2013-10-25 15:20:00,50.01,50.03,50.0,50.0,332900.0,37.6344,37.6494,37.6268,37.6268,332900.0
2013-10-25 15:30:00,50.0,50.03,49.98,50.0,697400.0,37.6268,37.6494,37.6118,37.6268,697400.0
2013-10-25 15:40:00,50.0,50.07,49.99,50.05,774000.0,37.6268,37.6795,37.6193,37.6645,774000.0
2013-10-25 15:50:00,50.06,50.1,50.04,50.07,1268100.0,37.672,37.7021,37.6569,37.6795,1268100.0
2013-10-28 09:30:00,50.0,50.26,49.96,50.18,973200.0,37.6268,37.8225,37.5967,37.7623,973200.0
2013-10-28 09:40:00,50.18,50.23,50.05,50.09,454000.0,37.7623,37.7999,37.6645,37.6946,454000.0
2013-10-28 09:50:00,50.09,50.13,50.0,50.02,551700.0,37.6946,37.7247,37.6268,37.6419,551700.0
2013-10-28 10:00:00,50.02,50.07,50.0,50.03,311600.0,37.6419,37.6795,37.6268,37.6494,311600.0
2013-10-28 10:10:00,50.03,50.08,50.0,50.07,293000.0,37.6494,37.687,37.6268,37.6795,293000.0
2013-10-28 10:20:00,50.07,50.12,50.04,50.05,337100.0,37.6795,37.7171,37.6569,37.6645,337100.0
2013-10-28 10:30:00,50.06,50.14,50.04,50.14,228200.0,37.672,37.7322,37.6569,37.7322,228200.0
2013-10-28 10:40:00,50.13,50.19,50.09,50.17,442800.0,37.7247,37.7698,37.6946,37.7548,442800.0
2013-10-28 10:50:00,50.18,50.18,50.08,50.14,337900.0,37.7623,37.7623,37.687,37.7322,337900.0
2013-10-28 11:00:00,50.13,50.23,50.12,50.21,426500.0,37.7247,37.7999,37.7171,37.7849,426500.0
2013-10-28 11:10:00,50.21,50.25,50.18,50.18,284800.0,37.7849,37.815,37.7623,37.7623,284800.0
2013-10-28 11:20:00,50.18,50.25,50.14,50.25,271800.0,37.7623,37.815,37.7322,37.815,271800.0
2013-10-28 11:30:00,50.24,50.29,50.2,50.29,315800.0,37.8074,37.8451,37.7773,37.8451,315800.0
2013-10-28 11:40:00,50.29,50.3,50.24,50.27,653500.0,37.8451,37.8526,37.8074,37.83,653500.0
2013-10-28 11:50:00,50.26,50.3,50.23,50.3,349300.0,37.8225,37.8526,37.7999,37.8526,349300.0
2013-10-28 12:00:00,50.29,50.3,50.25,50.3,128700.0,37.8451,37.8526,37.815,37.8526,128700.0
2013-10-28 12:10:00,50.3,50.3,50.28,50.29,166300.0,37.8526,37.8526,37.8375,37.8451,166300.0
2013-10-28 12:20:00,50.28,50.3,50.23,50.28,127000.0,37.8375,37.8526,37.7999,37.8375,127000.0
2013-10-28 12:30:00,50.28,50.3,50.26,50.29,251100.0,37.8375,37.8526,37.8225,37.8451,251100.0
2013-10-28 12:40:00,50.28,50.33,50.25,50.32,277900.0,37.8375,37.8752,37.815,37.8676,277900.0
2013-10-28 12:50:00,50.33,50.33,50.27,50.28,148600.0,37.8752,37.8752,37.83,37.8375,148600.0
2013-10-28 13:00:00,50.27,50.29,50.24,50.27,119900.0,37.83,37.8451,37.8074,37.83,119900.0
2013-10-28 13:10:00,50.27,50.28,50.22,50.22,268500.0,37.83,37.8375,37.7924,37.7924,268500.0
2013-10-28 13:20:00,50.23,50.25,50.2,50.21,154400.0,37.7999,37.815,37.7773,37.7849,154400.0
2013-10-28 13:30:00,50.21,50.27,50.2,50.23,197100.0,37.7849,37.83,37.7773,37.7999,197100.0
2013-10-28 13:40:00,50.24,50.27,50.21,50.24,193400.0,37.8074,37.83,37.7849,37.8074,193400.0
2013-10-28 13:50:00,50.23,50.24,50.16,50.18,224600.0,37.7999,37.8074,37.7472,37.7623,224600.0
2013-10-28 14:00:00,50.18,50.19,50.13,50.14,292600.0,37.7623,37.7698,37.7247,37.7322,292600.0
2013-10-28 14:10:00,50.14,50.14,50.06,50.11,316100.0,37.7322,37.7322,37.672,37.7096,316100.0
2013-10-28 14:20:00,50.11,50.2,50.09,50.19,340900.0,37.7096,37.7773,37.6946,37.7698,340900.0
2013-10-28 14:30:00,50.2,50.26,50.18,50.26,336300.0,37.7773,37.8225,37.7623,37.8225,336300.0
2013-10-28 14:40:00,50.26,50.27,50.23,50.23,170000.0,37.8225,37.83,37.7999,37.7999,170000.0
2013-10-28 14:50:00,50.24,50.28,50.24,50.26,168900.0,37.8074,37.8375,37.8074,37.8225,168900.0
2013-10-28 15:00:00,50.25,50.26,50.22,50.23,197500.0,37.815,37.8225,37.7924,37.7999,197500.0
2013-10-28 15:10:00,50.24,50.25,50.18,50.19,330900.0,37.8074,37.815,37.7623,37.7698,330900.0
2013-10-28 15:20:00,50.19,50.22,50.15,50.15,150300.0,37.7698,37.7924,37.7397,37.7397,150300.0
2013-10-28 15:30:00,50.15,50.2,50.12,50.12,217300.0,37.7397,37.7773,37.7171,37.7171,217300.0
2013-10-28 15:40:00,50.12,50.14,50.07,50.13,585500.0,37.7171,37.7322,37.6795,37.7247,585500.0
2013-10-28 15:50:00,50.12,50.2,50.11,50.16,1328900.0,37.7171,37.7773,37.7096,37.7472,1328900.0
2013-10-29 09:30:00,50.27,50.4,50.22,50.3,860400.0,37.83,37.9278,37.7924,37.8526,860400.0
2013-10-29 09:40:00,50.3,50.37,50.24,50.34,363100.0,37.8526,37.9053,37.8074,37.8827,363100.0
2013-10-29 09:50:00,50.34,50.38,50.25,50.29,489400.0,37.8827,37.9128,37.815,37.8451,489400.0
2013-10-29 10:00:00,50.31,50.33,50.23,50.25,558200.0,37.8601,37.8752,37.7999,37.815,558200.0
2013-10-29 10:10:00,50.24,50.28,50.22,50.25,522600.0,37.8074,37.8375,37.7924,37.815,522600.0
2013-10-29 10:20:00,50.25,50.27,50.15,50.25,600200.0,37.815,37.83,37.7397,37.815,600200.0
2013-10-29 10:30:00,50.25,50.3,50.23,50.27,263500.0,37.815,37.8526,37.7999,37.83,263500.0
2013-10-29 10:40:00,50.27,50.3,50.2,50.3,400000.0,37.83,37.8526,37.7773,37.8526,400000.0
2013-10-29 10:50:00,50.3,50.31,50.25,50.27,266300.0,37.8526,37.8601,37.815,37.83,266300.0
2013-10-29 11:00:00,50.26,50.41,50.25,50.4,408400.0,37.8225,37.9354,37.815,37.9278,408400.0
2013-10-29 11:10:00,50.41,50.41,50.37,50.37,324500.0,37.9354,37.9354,37.9053,37.9053,324500.0
2013-10-29 11:20:00,50.38,50.4,50.34,50.38,282300.0,37.9128,37.9278,37.8827,37.9128,282300.0
2013-10-29 11:30:00,50.37,50.38,50.32,50.35,316000.0,37.9053,37.9128,37.8676,37.8902,316000.0
2013-10-29 11:40:00,50.35,50.37,50.32,50.32,210100.0,37.8902,37.9053,37.8676,37.8676,210100.0
2013-10-29 11:50:00,50.32,50.35,50.28,50.3,179400.0,37.8676,37.8902,37.8375,37.8526,179400.0
2013-10-29 12:00:00,50.3,50.34,50.29,50.31,140300.0,37.8526,37.8827,37.8451,37.8601,140300.0
2013-10-29 12:10:00,50.31,50.37,50.28,50.35,178400.0,37.8601,37.9053,37.8375,37.8902,178400.0
2013-10-29 12:20:00,50.34,50.4,50.33,50.38,232200.0,37.8827,37.9278,37.8752,37.9128,232200.0
2013-10-29 12:30:00,50.38,50.4,50.35,50.36,149400.0,37.9128,37.9278,37.8902,37.8977,149400.0
2013-10-29 12:40:00,50.37,50.39,50.34,50.37,96800.0,37.9053,37.9203,37.8827,37.9053,96800.0
2013-10-29 12:50:00,50.36,50.4,50.35,50.4,183600.0,37.8977,37.9278,37.8902,37.9278,183600.0
2013-10-29 13:00:00,50.4,50.46,50.39,50.43,246200.0,37.9278,37.973,37.9203,37.9504,246200.0
2013-10-29 13:10:00,50.43,50.44,50.38,50.39,177900.0,37.9504,37.9579,37.9128,37.9203,177900.0
2013-10-29 13:20:00,50.39,50.41,50.25,50.26,281200.0,37.9203,37.9354,37.815,37.8225,281200.0
2013-10-29 13:30:00,50.25,50.33,50.25,50.29,381600.0,37.815,37.8752,37.815,37.8451,381600.0
2013-10-29 13:40:00,50.3,50.3,50.22,50.23,266100.0,37.8526,37.8526,37.7924,37.7999,266100.0
2013-10-29 13:50:00,50.23,50.23,50.19,50.22,272200.0,37.7999,37.7999,37.7698,37.7924,272200.0
2013-10-29 14:00:00,50.21,50.27,50.2,50.25,248000.0,37.7849,37.83,37.7773,37.815,248000.0
2013-10-29 14:10:00,50.25,50.27,50.22,50.25,165700.0,37.815,37.83,37.7924,37.815,165700.0
2013-10-29 14:20:00,50.25,50.29,50.24,50.27,895900.0,37.815,37.8451,37.8074,37.83,895900.0
2013-10-29 14:30:00,50.28,50.28,50.25,50.28,102800.0,37.8375,37.8375,37.815,37.8375,102800.0
2013-10-29 14:40:00,50.28,50.29,50.25,50.26,128200.0,37.8375,37.8451,37.815,37.8225,128200.0
2013-10-29 14:50:00,50.26,50.27,50.2,50.21,226800.0,37.8225,37.83,37.7773,37.7849,226800.0
2013-10-29 15:00:00,50.21,50.21,50.16,50.16,321000.0,37.7849,37.7849,37.7472,37.7472,321000.0
2013-10-29 15:10:00,50.16,50.17,50.11,50.13,397200.0,37.7472,37.7548,37.7096,37.7247,397200.0
2013-10-29 15:20:00,50.13,50.14,50.09,50.12,430000.0,37.7247,37.7322,37.6946,37.7171,430000.0
2013-10-29 15:30:00,50.12,50.12,50.07,50.11,483400.0,37.7171,37.7171,37.6795,37.7096,483400.0
2013-10-29 15:40:00,50.11,50.12,50.09,50.11,461200.0,37.7096,37.7171,37.6946,37.7096,461200.0
2013-10-29 15:50:00,50.11,50.21,50.1,50.2,1411200.0,37.7096,37.7849,37.7021,37.7773,1411200.0
2013-10-30 09:30:00,50.49,50.51,50.22,50.22,937400.0,37.9956,38.0106,37.7924,37.7924,937400.0
2013-10-30 09:40:00,50.22,50.3,50.14,50.27,1196800.0,37.7924,37.8526,37.7322,37.83,1196800.0
2013-10-30 09:50:00,50.28,50.32,50.25,50.27,474300.0,37.8375,37.8676,37.815,37.83,474300.0
2013-10-30 10:00:00,50.26,50.28,50.21,50.26,929000.0,37.8225,37.8375,37.7849,37.8225,929000.0
2013-10-30 10:10:00,50.26,50.36,50.22,50.33,488600.0,37.8225,37.8977,37.7924,37.8752,488600.0
2013-10-30 10:20:00,50.33,50.4,50.3,50.4,464000.0,37.8752,37.9278,37.8526,37.9278,464000.0
2013-10-30 10:30:00,50.4,50.4,50.3,50.33,313100.0,37.9278,37.9278,37.8526,37.8752,313100.0
2013-10-30 10:40:00,50.33,50.36,50.28,50.31,246900.0,37.8752,37.8977,37.8375,37.8601,246900.0
2013-10-30 10:50:00,50.3,50.45,50.3,50.38,507200.0,37.8526,37.9655,37.8526,37.9128,507200.0
2013-10-30 11:00:00,50.37,50.41,50.35,50.39,276800.0,37.9053,37.9354,37.8902,37.9203,276800.0
2013-10-30 11:10:00,50.39,50.41,50.25,50.26,269400.0,37.9203,37.9354,37.815,37.8225,269400.0
2013-10-30 11:20:00,50.26,50.28,50.23,50.27,254800.0,37.8225,37.8375,37.7999,37.83,254800.0
2013-10-30 11:30:00,50.26,50.28,50.26,50.28,262900.0,37.8225,37.8375,37.8225,37.8375,262900.0
2013-10-30 11:40:00,50.28,50.31,50.25,50.28,249800.0,37.8375,37.8601,37.815,37.8375,249800.0
2013-10-30 11:50:00,50.27,50.3,50.26,50.29,193000.0,37.83,37.8526,37.8225,37.8451,193000.0
2013-10-30 12:00:00,50.28,50.32,50.27,50.29,222000.0,37.8375,37.8676,37.83,37.8451,222000.0
2013-10-30 12:10:00,50.29,50.29,50.21,50.21,254600.0,37.8451,37.8451,37.7849,37.7849,254600.0
2013-10-30 12:20:00,50.2,50.23,50.11,50.12,391500.0,37.7773,37.7999,37.7096,37.7171,391500.0
2013-10-30 12:30:00,50.13,50.15,50.11,50.11,308500.0,37.7247,37.7397,37.7096,37.7096,308500.0
2013-10-30 12:40:00,50.11,50.21,50.1,50.19,308500.0,37.7096,37.7849,37.7021,37.7698,308500.0
2013-10-30 12:50:00,50.19,50.2,50.15,50.18,162300.0,37.7698,37.7773,37.7397,37.7623,162300.0
2013-10-30 13:00:00,50.19,50.2,50.13,50.15,157600.0,37.7698,37.7773,37.7247,37.7397,157600.0
2013-10-30 13:10:00,50.16,50.17,50.15,50.15,110900.0,37.7472,37.7548,37.7397,37.7397,110900.0
2013-10-30 13:20:00,50.16,50.16,50.1,50.1,360700.0,37.7472,37.7472,37.7021,37.7021,360700.0
2013-10-30 13:30:00,50.11,50.11,50.08,50.1,360100.0,37.7096,37.7096,37.687,37.7021,360100.0
2013-10-30 13:40:00,50.1,50.1,49.95,49.97,817000.0,37.7021,37.7021,37.5892,37.6042,817000.0
2013-10-30 13:50:00,49.96,50.0,49.95,49.95,483700.0,37.5967,37.6268,37.5892,37.5892,483700.0
2013-10-30 14:00:00,49.96,50.14,49.9,49.93,773600.0,37.5967,37.7322,37.5516,37.5741,773600.0
2013-10-30 14:10:00,49.92,50.01,49.59,49.7,1472100.0,37.5666,37.6344,37.3183,37.4011,1472100.0
2013-10-30 14:20:00,49.7,49.84,49.61,49.7,1019800.0,37.4011,37.5064,37.3333,37.4011,1019800.0
2013-10-30 14:30:00,49.7,49.87,49.67,49.78,581000.0,37.4011,37.529,37.3785,37.4613,581000.0
2013-10-30 14:40:00,49.78,49.85,49.69,49.79,449400.0,37.4613,37.5139,37.3935,37.4688,449400.0
2013-10-30 14:50:00,49.79,49.94,49.72,49.89,491700.0,37.4688,37.5817,37.4161,37.544,491700.0
2013-10-30 15:00:00,49.89,50.05,49.87,49.96,525300.0,37.544,37.6645,37.529,37.5967,525300.0
2013-10-30 15:10:00,49.96,49.96,49.9,49.93,394100.0,37.5967,37.5967,37.5516,37.5741,394100.0
2013-10-30 15:20:00,49.94,50.03,49.93,50.01,510600.0,37.5817,37.6494,37.5741,37.6344,510600.0
2013-10-30 15:30:00,50.0,50.04,49.88,49.93,556900.0,37.6268,37.6569,37.5365,37.5741,556900.0
2013-10-30 15:40:00,49.94,50.03,49.93,49.94,642100.0,37.5817,37.6494,37.5741,37.5817,642100.0
2013-10-30 15:50:00,49.95,49.95,49.84,49.88,1030600.0,37.5892,37.5892,37.5064,37.5365,1030600.0
2013-10-31 09:30:00,49.74,49.74,49.5,49.57,790400.0,37.4388,37.4388,37.2582,37.3109,790400.0
2013-10-31 09:40:00,49.57,49.71,49.55,49.61,603500.0,37.3109,37.4163,37.2958,37.341,603500.0
2013-10-31 09:50:00,49.62,49.66,49.31,49.32,1155200.0,37.3485,37.3786,37.1152,37.1227,1155200.0
2013-10-31 10:00:00,49.32,49.44,49.3,49.37,739200.0,37.1227,37.213,37.1077,37.1603,739200.0
2013-10-31 10:10:00,49.37,49.42,49.32,49.33,512300.0,37.1603,37.198,37.1227,37.1302,512300.0
2013-10-31 10:20:00,49.33,49.34,49.25,49.3,719600.0,37.1302,37.1378,37.07,37.1077,719600.0
2013-10-31 10:30:00,49.29,49.4,49.25,49.28,658100.0,37.1001,37.1829,37.07,37.0926,658100.0
2013-10-31 10:40:00,49.28,49.33,49.25,49.3,471100.0,37.0926,37.1302,37.07,37.1077,471100.0
2013-10-31 10:50:00,49.3,49.36,49.29,49.3,424000.0,37.1077,37.1528,37.1001,37.1077,424000.0
2013-10-31 11:00:00,49.3,49.33,49.15,49.19,724300.0,37.1077,37.1302,36.9948,37.0249,724300.0
2013-10-31 11:10:00,49.19,49.26,49.17,49.24,608800.0,37.0249,37.0775,37.0098,37.0625,608800.0
2013-10-31 11:20:00,49.25,49.26,49.19,49.25,425200.0,37.07,37.0775,37.0249,37.07,425200.0
2013-10-31 11:30:00,49.25,49.36,49.24,49.34,416800.0,37.07,37.1528,37.0625,37.1378,416800.0
2013-10-31 11:40:00,49.33,49.34,49.26,49.27,310400.0,37.1302,37.1378,37.0775,37.0851,310400.0
2013-10-31 11:50:00,49.27,49.3,49.2,49.23,297200.0,37.0851,37.1077,37.0324,37.055,297200.0
2013-10-31 12:00:00,49.23,49.31,49.2,49.28,351500.0,37.055,37.1152,37.0324,37.0926,351500.0
2013-10-31 12:10:00,49.28,49.29,49.23,49.27,292300.0,37.0926,37.1001,37.055,37.0851,292300.0
2013-10-31 12:20:00,49.26,49.31,49.24,49.26,223800.0,37.0775,37.1152,37.0625,37.0775,223800.0
2013-10-31 12:30:00,49.26,49.33,49.25,49.28,245100.0,37.0775,37.1302,37.07,37.0926,245100.0
2013-10-31 12:40:00,49.28,49.3,49.22,49.22,257800.0,37.0926,37.1077,37.0474,37.0474,257800.0
2013-10-31 12:50:00,49.23,49.26,49.21,49.25,294300.0,37.055,37.0775,37.0399,37.07,294300.0
2013-10-31 13:00:00,49.25,49.26,49.2,49.2,130500.0,37.07,37.0775,37.0324,37.0324,130500.0
2013-10-31 13:10:00,49.2,49.21,49.16,49.2,321000.0,37.0324,37.0399,37.0023,37.0324,321000.0
2013-10-31 13:20:00,49.2,49.21,49.16,49.19,336300.0,37.0324,37.0399,37.0023,37.0249,336300.0
2013-10-31 13:30:00,49.18,49.21,49.14,49.14,466100.0,37.0173,37.0399,36.9872,36.9872,466100.0
2013-10-31 13:40:00,49.14,49.15,49.04,49.13,719900.0,36.9872,36.9948,36.912,36.9797,719900.0
2013-10-31 13:50:00,49.12,49.16,49.03,49.13,419400.0,36.9722,37.0023,36.9044,36.9797,419400.0
2013-10-31 14:00:00,49.13,49.17,49.1,49.16,366300.0,36.9797,37.0098,36.9571,37.0023,366300.0
2013-10-31 14:10:00,49.15,49.23,49.15,49.22,518800.0,36.9948,37.055,36.9948,37.0474,518800.0
2013-10-31 14:20:00,49.22,49.25,49.18,49.18,256900.0,37.0474,37.07,37.0173,37.0173,256900.0
2013-10-31 14:30:00,49.19,49.25,49.18,49.22,334900.0,37.0249,37.07,37.0173,37.0474,334900.0
2013-10-31 14:40:00,49.23,49.23,49.13,49.13,454600.0,37.055,37.055,36.9797,36.9797,454600.0
2013-10-31 14:50:00,49.13,49.14,49.08,49.1,447900.0,36.9797,36.9872,36.9421,36.9571,447900.0
2013-10-31 15:00:00,49.1,49.11,49.01,49.06,579400.0,36.9571,36.9646,36.8894,36.927,579400.0
2013-10-31 15:10:00,49.05,49.08,49.02,49.03,313200.0,36.9195,36.9421,36.8969,36.9044,313200.0
2013-10-31 15:20:00,49.04,49.05,49.0,49.0,781400.0,36.912,36.9195,36.8818,36.8818,781400.0
2013-10-31 15:30:00,49.0,49.04,48.98,48.99,958400.0,36.8818,36.912,36.8668,36.8743,958400.0
2013-10-31 15:40:00,49.0,49.0,48.9,48.93,1251200.0,36.8818,36.8818,36.8066,36.8292,1251200.0
2013-10-31 15:50:00,48.93,48.94,48.77,48.79,2773600.0,36.8292,36.8367,36.7087,36.7238,2773600.0
2013-11-01 09:30:00,48.86,48.98,48.71,48.8,1312800.0,36.7765,36.8668,36.6636,36.7313,1312800.0
2013-11-01 09:40:00,48.79,48.95,48.77,48.83,691300.0,36.7238,36.8442,36.7087,36.7539,691300.0
2013-11-01 09:50:00,48.83,48.88,48.71,48.8,948700.0,36.7539,36.7915,36.6636,36.7313,948700.0
2013-11-01 10:00:00,48.79,49.0,48.75,48.95,872400.0,36.7238,36.8818,36.6937,36.8442,872400.0
2013-11-01 10:10:00,48.95,48.98,48.77,48.85,749600.0,36.8442,36.8668,36.7087,36.7689,749600.0
2013-11-01 10:20:00,48.84,48.93,48.82,48.84,443600.0,36.7614,36.8292,36.7464,36.7614,443600.0
2013-11-01 10:30:00,48.84,48.98,48.83,48.92,370400.0,36.7614,36.8668,36.7539,36.8216,370400.0
2013-11-01 10:40:00,48.91,48.97,48.88,48.91,334400.0,36.8141,36.8593,36.7915,36.8141,334400.0
2013-11-01 10:50:00,48.9,48.94,48.9,48.92,266900.0,36.8066,36.8367,36.8066,36.8216,266900.0
2013-11-01 11:00:00,48.92,48.92,48.76,48.77,431700.0,36.8216,36.8216,36.7012,36.7087,431700.0
2013-11-01 11:10:00,48.77,48.8,48.7,48.75,489100.0,36.7087,36.7313,36.656,36.6937,489100.0
2013-11-01 11:20:00,48.75,48.8,48.72,48.79,333100.0,36.6937,36.7313,36.6711,36.7238,333100.0
2013-11-01 11:30:00,48.79,48.83,48.66,48.7,391000.0,36.7238,36.7539,36.6259,36.656,391000.0
2013-11-01 11:40:00,48.7,48.73,48.64,48.72,362000.0,36.656,36.6786,36.6109,36.6711,362000.0
2013-11-01 11:50:00,48.71,48.73,48.64,48.65,398000.0,36.6636,36.6786,36.6109,36.6184,398000.0
2013-11-01 12:00:00,48.65,48.7,48.62,48.66,413200.0,36.6184,36.656,36.5958,36.6259,413200.0
2013-11-01 12:10:00,48.67,48.68,48.61,48.61,408600.0,36.6335,36.641,36.5883,36.5883,408600.0
2013-11-01 12:20:00,48.62,48.74,48.61,48.72,349100.0,36.5958,36.6861,36.5883,36.6711,349100.0
2013-11-01 12:30:00,48.71,48.77,48.69,48.74,181600.0,36.6636,36.7087,36.6485,36.6861,181600.0
2013-11-01 12:40:00,48.75,48.77,48.72,48.73,114100.0,36.6937,36.7087,36.6711,36.6786,114100.0
2013-11-01 12:50:00,48.73,48.74,48.69,48.72,118300.0,36.6786,36.6861,36.6485,36.6711,118300.0
2013-11-01 13:00:00,48.71,48.72,48.67,48.7,166000.0,36.6636,36.6711,36.6335,36.656,166000.0
2013-11-01 13:10:00,48.7,48.72,48.66,48.67,211100.0,36.656,36.6711,36.6259,36.6335,211100.0
2013-11-01 13:20:00,48.67,48.73,48.64,48.72,234200.0,36.6335,36.6786,36.6109,36.6711,234200.0
2013-11-01 13:30:00,48.72,48.78,48.7,48.77,247700.0,36.6711,36.7163,36.656,36.7087,247700.0
2013-11-01 13:40:00,48.77,48.9,48.77,48.9,378500.0,36.7087,36.8066,36.7087,36.8066,378500.0
2013-11-01 13:50:00,48.9,49.02,48.86,48.93,591200.0,36.8066,36.8969,36.7765,36.8292,591200.0
2013-11-01 14:00:00,48.93,48.95,48.85,48.88,423900.0,36.8292,36.8442,36.7689,36.7915,423900.0
2013-11-01 14:10:00,48.88,48.91,48.85,48.9,292100.0,36.7915,36.8141,36.7689,36.8066,292100.0
2013-11-01 14:20:00,48.9,48.91,48.79,48.8,220100.0,36.8066,36.8141,36.7238,36.7313,220100.0
2013-11-01 14:30:00,48.8,48.8,48.73,48.77,358800.0,36.7313,36.7313,36.6786,36.7087,358800.0
2013-11-01 14:40:00,48.77,48.83,48.75,48.81,221400.0,36.7087,36.7539,36.6937,36.7388,221400.0
2013-11-01 14:50:00,48.82,48.84,48.76,48.77,283300.0,36.7464,36.7614,36.7012,36.7087,283300.0
2013-11-01 15:00:00,48.77,48.78,48.69,48.69,350600.0,36.7087,36.7163,36.6485,36.6485,350600.0
2013-11-01 15:10:00,48.69,48.79,48.69,48.71,357900.0,36.6485,36.7238,36.6485,36.6636,357900.0
2013-11-01 15:20:00,48.71,48.74,48.67,48.73,288500.0,36.6636,36.6861,36.6335,36.6786,288500.0
2013-11-01 15:30:00,48.72,48.77,48.69,48.72,474400.0,36.6711,36.7087,36.6485,36.6711,474400.0
2013-11-01 15:40:00,48.71,48.82,48.71,48.75,865700.0,36.6636,36.7464,36.6636,36.6937,865700.0
2013-11-01 15:50:00,48.76,48.85,48.73,48.76,1335600.0,36.7012,36.7689,36.6786,36.7012,1335600.0
2013-11-04 09:30:00,48.84,49.1,48.82,48.92,940800.0,36.7614,36.9571,36.7464,36.8216,940800.0
2013-11-04 09:40:00,48.91,49.04,48.9,48.96,617200.0,36.8141,36.912,36.8066,36.8517,617200.0
2013-11-04 09:50:00,48.95,48.99,48.87,48.92,444900.0,36.8442,36.8743,36.784,36.8216,444900.0
2013-11-04 10:00:00,48.91,48.92,48.79,48.79,444300.0,36.8141,36.8216,36.7238,36.7238,444300.0
2013-11-04 10:10:00,48.8,48.89,48.74,48.86,575000.0,36.7313,36.7991,36.6861,36.7765,575000.0
2013-11-04 10:20:00,48.86,48.97,48.86,48.96,447900.0,36.7765,36.8593,36.7765,36.8517,447900.0
2013-11-04 10:30:00,48.96,49.07,48.94,49.04,614800.0,36.8517,36.9345,36.8367,36.912,614800.0
2013-11-04 10:40:00,49.03,49.14,48.99,49.13,495500.0,36.9044,36.9872,36.8743,36.9797,495500.0
2013-11-04 10:50:00,49.13,49.14,48.97,48.98,435300.0,36.9797,36.9872,36.8593,36.8668,435300.0
2013-11-04 11:00:00,48.97,49.03,48.95,48.98,275100.0,36.8593,36.9044,36.8442,36.8668,275100.0
2013-11-04 11:10:00,48.98,48.98,48.88,48.92,400800.0,36.8668,36.8668,36.7915,36.8216,400800.0
2013-11-04 11:20:00,48.92,48.97,48.88,48.89,727900.0,36.8216,36.8593,36.7915,36.7991,727900.0
2013-11-04 11:30:00,48.9,48.9,48.85,48.86,195200.0,36.8066,36.8066,36.7689,36.7765,195200.0
2013-11-04 11:40:00,48.86,48.91,48.86,48.86,267300.0,36.7765,36.8141,36.7765,36.7765,267300.0
2013-11-04 11:50:00,48.87,48.91,48.86,48.89,173400.0,36.784,36.8141,36.7765,36.7991,173400.0
2013-11-04 12:00:00,48.89,48.92,48.88,48.9,182600.0,36.7991,36.8216,36.7915,36.8066,182600.0
2013-11-04 12:10:00,48.91,48.92,48.88,48.89,149800.0,36.8141,36.8216,36.7915,36.7991,149800.0
2013-11-04 12:20:00,48.9,48.92,48.87,48.88,218100.0,36.8066,36.8216,36.784,36.7915,218100.0
2013-11-04 12:30:00,48.87,48.91,48.86,48.88,168800.0,36.784,36.8141,36.7765,36.7915,168800.0
2013-11-04 12:40:00,48.89,48.89,48.86,48.89,159100.0,36.7991,36.7991,36.7765,36.7991,159100.0
2013-11-04 12:50:00,48.88,48.89,48.85,48.86,148800.0,36.7915,36.7991,36.7689,36.7765,148800.0
2013-11-04 13:00:00,48.86,48.88,48.85,48.87,106400.0,36.7765,36.7915,36.7689,36.784,106400.0
2013-11-04 13:10:00,48.88,48.88,48.86,48.87,132300.0,36.7915,36.7915,36.7765,36.784,132300.0
2013-11-04 13:20:00,48.86,48.9,48.85,48.88,197400.0,36.7765,36.8066,36.7689,36.7915,197400.0
2013-11-04 13:30:00,48.88,48.9,48.85,48.86,253000.0,36.7915,36.8066,36.7689,36.7765,253000.0
2013-11-04 13:40:00,48.85,48.87,48.83,48.84,337200.0,36.7689,36.784,36.7539,36.7614,337200.0
2013-11-04 13:50:00,48.85,48.85,48.83,48.83,150000.0,36.7689,36.7689,36.7539,36.7539,150000.0
2013-11-04 14:00:00,48.83,48.86,48.82,48.84,269100.0,36.7539,36.7765,36.7464,36.7614,269100.0
2013-11-04 14:10:00,48.84,48.84,48.8,48.8,330700.0,36.7614,36.7614,36.7313,36.7313,330700.0
2013-11-04 14:20:00,48.8,48.8,48.77,48.77,199100.0,36.7313,36.7313,36.7087,36.7087,199100.0
2013-11-04 14:30:00,48.77,48.8,48.76,48.8,256900.0,36.7087,36.7313,36.7012,36.7313,256900.0
2013-11-04 14:40:00,48.8,48.8,48.76,48.77,271700.0,36.7313,36.7313,36.7012,36.7087,271700.0
2013-11-04 14:50:00,48.77,48.79,48.71,48.71,482600.0,36.7087,36.7238,36.6636,36.6636,482600.0
2013-11-04 15:00:00,48.71,48.74,48.66,48.69,430000.0,36.6636,36.6861,36.6259,36.6485,430000.0
2013-11-04 15:10:00,48.69,48.69,48.63,48.64,590200.0,36.6485,36.6485,36.6034,36.6109,590200.0
2013-11-04 15:20:00,48.64,48.66,48.61,48.63,234300.0,36.6109,36.6259,36.5883,36.6034,234300.0
2013-11-04 15:30:00,48.64,48.65,48.6,48.62,573400.0,36.6109,36.6184,36.5808,36.5958,573400.0
2013-11-04 15:40:00,48.62,48.67,48.58,48.64,927700.0,36.5958,36.6335,36.5657,36.6109,927700.0
2013-11-04 15:50:00,48.64,48.69,48.59,48.63,1392800.0,36.6109,36.6485,36.5732,36.6034,1392800.0
2013-11-05 09:30:00,48.5,48.62,48.34,48.38,1616300.0,36.5055,36.5958,36.3851,36.4152,1616300.0
2013-11-05 09:40:00,48.38,48.53,48.29,48.44,754900.0,36.4152,36.5281,36.3474,36.4603,754900.0
2013-11-05 09:50:00,48.43,48.44,48.27,48.33,557600.0,36.4528,36.4603,36.3324,36.3775,557600.0
2013-11-05 10:00:00,48.34,48.39,48.26,48.37,679300.0,36.3851,36.4227,36.3249,36.4077,679300.0
2013-11-05 10:10:00,48.37,48.38,48.28,48.28,571900.0,36.4077,36.4152,36.3399,36.3399,571900.0
2013-11-05 10:20:00,48.29,48.29,48.23,48.23,668000.0,36.3474,36.3474,36.3023,36.3023,668000.0
2013-11-05 10:30:00,48.23,48.29,48.23,48.24,525700.0,36.3023,36.3474,36.3023,36.3098,525700.0
2013-11-05 10:40:00,48.25,48.41,48.24,48.41,691600.0,36.3173,36.4378,36.3098,36.4378,691600.0
2013-11-05 10:50:00,48.41,48.5,48.41,48.47,473100.0,36.4378,36.5055,36.4378,36.4829,473100.0
2013-11-05 11:00:00,48.47,48.54,48.44,48.51,526000.0,36.4829,36.5356,36.4603,36.513,526000.0
2013-11-05 11:10:00,48.51,48.51,48.39,48.39,395700.0,36.513,36.513,36.4227,36.4227,395700.0
2013-11-05 11:20:00,48.39,48.4,48.31,48.32,280500.0,36.4227,36.4302,36.3625,36.37,280500.0
2013-11-05 11:30:00,48.33,48.37,48.28,48.37,346400.0,36.3775,36.4077,36.3399,36.4077,346400.0
2013-11-05 11:40:00,48.37,48.4,48.34,48.4,177400.0,36.4077,36.4302,36.3851,36.4302,177400.0
2013-11-05 11:50:00,48.4,48.45,48.37,48.41,150000.0,36.4302,36.4679,36.4077,36.4378,150000.0
2013-11-05 12:00:00,48.41,48.43,48.34,48.34,251200.0,36.4378,36.4528,36.3851,36.3851,251200.0
2013-11-05 12:10:00,48.34,48.39,48.34,48.38,216200.0,36.3851,36.4227,36.3851,36.4152,216200.0
2013-11-05 12:20:00,48.38,48.5,48.37,48.48,341400.0,36.4152,36.5055,36.4077,36.4904,341400.0
2013-11-05 12:30:00,48.49,48.52,48.48,48.51,547300.0,36.498,36.5206,36.4904,36.513,547300.0
2013-11-05 12:40:00,48.51,48.52,48.41,48.43,198700.0,36.513,36.5206,36.4378,36.4528,198700.0
2013-11-05 12:50:00,48.43,48.45,48.4,48.42,96800.0,36.4528,36.4679,36.4302,36.4453,96800.0
2013-11-05 13:00:00,48.42,48.45,48.39,48.39,158900.0,36.4453,36.4679,36.4227,36.4227,158900.0
2013-11-05 13:10:00,48.4,48.45,48.39,48.42,260500.0,36.4302,36.4679,36.4227,36.4453,260500.0
2013-11-05 13:20:00,48.42,48.46,48.41,48.41,138800.0,36.4453,36.4754,36.4378,36.4378,138800.0
2013-11-05 13:30:00,48.42,48.47,48.41,48.44,186800.0,36.4453,36.4829,36.4378,36.4603,186800.0
2013-11-05 13:40:00,48.44,48.47,48.41,48.42,197500.0,36.4603,36.4829,36.4378,36.4453,197500.0
2013-11-05 13:50:00,48.41,48.42,48.35,48.36,187900.0,36.4378,36.4453,36.3926,36.4001,187900.0
2013-11-05 14:00:00,48.36,48.41,48.31,48.32,321300.0,36.4001,36.4378,36.3625,36.37,321300.0
2013-11-05 14:10:00,48.33,48.36,48.31,48.35,166600.0,36.3775,36.4001,36.3625,36.3926,166600.0
2013-11-05 14:20:00,48.35,48.41,48.34,48.4,235300.0,36.3926,36.4378,36.3851,36.4302,235300.0
2013-11-05 14:30:00,48.4,48.46,48.39,48.44,279300.0,36.4302,36.4754,36.4227,36.4603,279300.0
2013-11-05 14:40:00,48.44,48.46,48.41,48.41,151900.0,36.4603,36.4754,36.4378,36.4378,151900.0
2013-11-05 14:50:00,48.41,48.43,48.39,48.42,230000.0,36.4378,36.4528,36.4227,36.4453,230000.0
2013-11-05 15:00:00,48.41,48.48,48.41,48.46,325500.0,36.4378,36.4904,36.4378,36.4754,325500.0
2013-11-05 15:10:00,48.45,48.47,48.42,48.45,456200.0,36.4679,36.4829,36.4453,36.4679,456200.0
2013-11-05 15:20:00,48.45,48.46,48.39,48.39,509100.0,36.4679,36.4754,36.4227,36.4227,509100.0
2013-11-05 15:30:00,48.39,48.46,48.38,48.41,1018800.0,36.4227,36.4754,36.4152,36.4378,1018800.0
2013-11-05 15:40:00,48.41,48.41,48.33,48.4,612400.0,36.4378,36.4378,36.3775,36.4302,612400.0
2013-11-05 15:50:00,48.39,48.41,48.35,48.37,1453900.0,36.4227,36.4378,36.3926,36.4077,1453900.0
2013-11-06 09:30:00,48.76,48.76,48.4,48.53,1211000.0,36.7012,36.7012,36.4302,36.5281,1211000.0
2013-11-06 09:40:00,48.52,48.62,48.39,48.61,677300.0,36.5206,36.5958,36.4227,36.5883,677300.0
2013-11-06 09:50:00,48.61,48.82,48.56,48.69,1066100.0,36.5883,36.7464,36.5507,36.6485,1066100.0
2013-11-06 10:00:00,48.7,48.75,48.65,48.72,488700.0,36.656,36.6937,36.6184,36.6711,488700.0
2013-11-06 10:10:00,48.72,48.76,48.63,48.67,546700.0,36.6711,36.7012,36.6034,36.6335,546700.0
2013-11-06 10:20:00,48.67,48.7,48.62,48.63,362500.0,36.6335,36.656,36.5958,36.6034,362500.0
2013-11-06 10:30:00,48.62,48.63,48.51,48.53,381000.0,36.5958,36.6034,36.513,36.5281,381000.0
2013-11-06 10:40:00,48.52,48.62,48.51,48.56,198200.0,36.5206,36.5958,36.513,36.5507,198200.0
2013-11-06 10:50:00,48.57,48.57,48.51,48.52,361200.0,36.5582,36.5582,36.513,36.5206,361200.0
2013-11-06 11:00:00,48.52,48.55,48.43,48.52,406800.0,36.5206,36.5431,36.4528,36.5206,406800.0
2013-11-06 11:10:00,48.52,48.57,48.49,48.57,380800.0,36.5206,36.5582,36.498,36.5582,380800.0
2013-11-06 11:20:00,48.56,48.7,48.56,48.7,432000.0,36.5507,36.656,36.5507,36.656,432000.0
2013-11-06 11:30:00,48.69,48.7,48.62,48.67,384800.0,36.6485,36.656,36.5958,36.6335,384800.0
2013-11-06 11:40:00,48.68,48.69,48.63,48.67,180400.0,36.641,36.6485,36.6034,36.6335,180400.0
2013-11-06 11:50:00,48.67,48.71,48.57,48.58,254100.0,36.6335,36.6636,36.5582,36.5657,254100.0
2013-11-06 12:00:00,48.58,48.64,48.55,48.59,305400.0,36.5657,36.6109,36.5431,36.5732,305400.0
2013-11-06 12:10:00,48.59,48.6,48.58,48.6,404900.0,36.5732,36.5808,36.5657,36.5808,404900.0
2013-11-06 12:20:00,48.59,48.65,48.57,48.61,381500.0,36.5732,36.6184,36.5582,36.5883,381500.0
2013-11-06 12:30:00,48.62,48.67,48.6,48.65,326200.0,36.5958,36.6335,36.5808,36.6184,326200.0
2013-11-06 12:40:00,48.65,48.71,48.65,48.66,205400.0,36.6184,36.6636,36.6184,36.6259,205400.0
2013-11-06 12:50:00,48.66,48.69,48.63,48.63,167500.0,36.6259,36.6485,36.6034,36.6034,167500.0
2013-11-06 13:00:00,48.63,48.65,48.56,48.64,264700.0,36.6034,36.6184,36.5507,36.6109,264700.0
2013-11-06 13:10:00,48.63,48.64,48.59,48.59,148300.0,36.6034,36.6109,36.5732,36.5732,148300.0
2013-11-06 13:20:00,48.59,48.63,48.57,48.6,239300.0,36.5732,36.6034,36.5582,36.5808,239300.0
2013-11-06 13:30:00,48.61,48.67,48.61,48.66,202600.0,36.5883,36.6335,36.5883,36.6259,202600.0
2013-11-06 13:40:00,48.66,48.67,48.6,48.6,218300.0,36.6259,36.6335,36.5808,36.5808,218300.0
2013-11-06 13:50:00,48.61,48.65,48.6,48.65,160000.0,36.5883,36.6184,36.5808,36.6184,160000.0
2013-11-06 14:00:00,48.64,48.67,48.63,48.65,376400.0,36.6109,36.6335,36.6034,36.6184,376400.0
2013-11-06 14:10:00,48.65,48.68,48.64,48.65,285900.0,36.6184,36.641,36.6109,36.6184,285900.0
2013-11-06 14:20:00,48.64,48.68,48.61,48.67,593100.0,36.6109,36.641,36.5883,36.6335,593100.0
2013-11-06 14:30:00,48.67,48.71,48.63,48.65,681900.0,36.6335,36.6636,36.6034,36.6184,681900.0
2013-11-06 14:40:00,48.66,48.69,48.62,48.69,373600.0,36.6259,36.6485,36.5958,36.6485,373600.0
2013-11-06 14:50:00,48.69,48.72,48.63,48.63,403800.0,36.6485,36.6711,36.6034,36.6034,403800.0
2013-11-06 15:00:00,48.63,48.63,48.58,48.59,389800.0,36.6034,36.6034,36.5657,36.5732,389800.0
2013-11-06 15:10:00,48.59,48.6,48.51,48.58,564700.0,36.5732,36.5808,36.513,36.5657,564700.0
2013-11-06 15:20:00,48.58,48.63,48.55,48.55,298200.0,36.5657,36.6034,36.5431,36.5431,298200.0
2013-11-06 15:30:00,48.55,48.57,48.48,48.52,299500.0,36.5431,36.5582,36.4904,36.5206,299500.0
2013-11-06 15:40:00,48.52,48.53,48.46,48.49,648800.0,36.5206,36.5281,36.4754,36.498,648800.0
2013-11-06 15:50:00,48.49,48.63,48.48,48.61,1022200.0,36.498,36.6034,36.4904,36.5883,1022200.0
2013-11-07 09:30:00,48.93,49.08,48.89,49.06,1869700.0,36.8292,36.9421,36.7991,36.927,1869700.0
2013-11-07 09:40:00,49.06,49.1,49.0,49.06,1297500.0,36.927,36.9571,36.8818,36.927,1297500.0
2013-11-07 09:50:00,49.05,49.11,48.93,49.01,1148300.0,36.9195,36.9646,36.8292,36.8894,1148300.0
2013-11-07 10:00:00,49.02,49.13,48.93,48.95,1056100.0,36.8969,36.9797,36.8292,36.8442,1056100.0
2013-11-07 10:10:00,48.95,49.0,48.91,48.93,918900.0,36.8442,36.8818,36.8141,36.8292,918900.0
2013-11-07 10:20:00,48.93,49.06,48.9,49.04,900000.0,36.8292,36.927,36.8066,36.912,900000.0
2013-11-07 10:30:00,49.03,49.08,48.93,48.94,842600.0,36.9044,36.9421,36.8292,36.8367,842600.0
2013-11-07 10:40:00,48.95,48.98,48.87,48.94,459200.0,36.8442,36.8668,36.784,36.8367,459200.0
2013-11-07 10:50:00,48.95,48.99,48.79,48.79,567100.0,36.8442,36.8743,36.7238,36.7238,567100.0
2013-11-07 11:00:00,48.79,48.81,48.69,48.69,798600.0,36.7238,36.7388,36.6485,36.6485,798600.0
2013-11-07 11:10:00,48.68,48.69,48.44,48.47,938600.0,36.641,36.6485,36.4603,36.4829,938600.0
2013-11-07 11:20:00,48.47,48.65,48.44,48.62,562500.0,36.4829,36.6184,36.4603,36.5958,562500.0
2013-11-07 11:30:00,48.63,48.7,48.59,48.7,389500.0,36.6034,36.656,36.5732,36.656,389500.0
2013-11-07 11:40:00,48.7,48.75,48.66,48.74,240100.0,36.656,36.6937,36.6259,36.6861,240100.0
2013-11-07 11:50:00,48.75,48.77,48.7,48.76,370700.0,36.6937,36.7087,36.656,36.7012,370700.0
2013-11-07 12:00:00,48.76,48.84,48.75,48.82,225200.0,36.7012,36.7614,36.6937,36.7464,225200.0
2013-11-07 12:10:00,48.82,48.92,48.81,48.9,369700.0,36.7464,36.8216,36.7388,36.8066,369700.0
2013-11-07 12:20:00,48.91,48.99,48.91,48.95,449500.0,36.8141,36.8743,36.8141,36.8442,449500.0
2013-11-07 12:30:00,48.95,49.02,48.93,48.95,290100.0,36.8442,36.8969,36.8292,36.8442,290100.0
2013-11-07 12:40:00,48.96,49.01,48.94,48.98,232100.0,36.8517,36.8894,36.8367,36.8668,232100.0
2013-11-07 12:50:00,48.98,48.98,48.86,48.86,173800.0,36.8668,36.8668,36.7765,36.7765,173800.0
2013-11-07 13:00:00,48.86,48.92,48.84,48.87,172900.0,36.7765,36.8216,36.7614,36.784,172900.0
2013-11-07 13:10:00,48.86,48.87,48.77,48.77,177900.0,36.7765,36.784,36.7087,36.7087,177900.0
2013-11-07 13:20:00,48.77,48.83,48.7,48.72,315300.0,36.7087,36.7539,36.656,36.6711,315300.0
2013-11-07 13:30:00,48.72,48.83,48.7,48.83,504200.0,36.6711,36.7539,36.656,36.7539,504200.0
2013-11-07 13:40:00,48.83,48.86,48.77,48.79,263000.0,36.7539,36.7765,36.7087,36.7238,263000.0
2013-11-07 13:50:00,48.78,48.83,48.77,48.79,233400.0,36.7163,36.7539,36.7087,36.7238,233400.0
2013-11-07 14:00:00,48.79,48.8,48.65,48.67,548900.0,36.7238,36.7313,36.6184,36.6335,548900.0
2013-11-07 14:10:00,48.66,48.75,48.62,48.68,458300.0,36.6259,36.6937,36.5958,36.641,458300.0
2013-11-07 14:20:00,48.68,48.71,48.64,48.68,291300.0,36.641,36.6636,36.6109,36.641,291300.0
2013-11-07 14:30:00,48.67,48.67,48.58,48.63,390000.0,36.6335,36.6335,36.5657,36.6034,390000.0
2013-11-07 14:40:00,48.62,48.81,48.62,48.8,403900.0,36.5958,36.7388,36.5958,36.7313,403900.0
2013-11-07 14:50:00,48.81,48.81,48.71,48.73,296200.0,36.7388,36.7388,36.6636,36.6786,296200.0
2013-11-07 15:00:00,48.72,48.75,48.61,48.62,233900.0,36.6711,36.6937,36.5883,36.5958,233900.0
2013-11-07 15:10:00,48.61,48.64,48.56,48.59,380800.0,36.5883,36.6109,36.5507,36.5732,380800.0
2013-11-07 15:20:00,48.58,48.66,48.53,48.54,655100.0,36.5657,36.6259,36.5281,36.5356,655100.0
2013-11-07 15:30:00,48.53,48.58,48.38,48.47,920800.0,36.5281,36.5657,36.4152,36.4829,920800.0
2013-11-07 15:40:00,48.48,48.5,48.4,48.46,577100.0,36.4904,36.5055,36.4302,36.4754,577100.0
2013-11-07 15:50:00,48.46,48.5,48.35,48.4,1602400.0,36.4754,36.5055,36.3926,36.4302,1602400.0
2013-11-08 09:30:00,48.48,49.1,48.47,49.08,1897300.0,36.4904,36.9571,36.4829,36.9421,1897300.0
2013-11-08 09:40:00,49.09,49.5,49.08,49.49,2145400.0,36.9496,37.2582,36.9421,37.2507,2145400.0
2013-11-08 09:50:00,49.49,49.54,49.32,49.36,1755700.0,37.2507,37.2883,37.1227,37.1528,1755700.0
2013-11-08 10:00:00,49.36,49.8,49.36,49.78,2150200.0,37.1528,37.484,37.1528,37.4689,2150200.0
2013-11-08 10:10:00,49.78,49.94,49.73,49.91,1713800.0,37.4689,37.5894,37.4313,37.5668,1713800.0
2013-11-08 10:20:00,49.91,50.08,49.85,50.06,2135400.0,37.5668,37.6948,37.5216,37.6797,2135400.0
2013-11-08 10:30:00,50.07,50.17,49.96,49.97,1448600.0,37.6872,37.7625,37.6044,37.612,1448600.0
2013-11-08 10:40:00,49.97,50.01,49.85,49.94,1142200.0,37.612,37.6421,37.5216,37.5894,1142200.0
2013-11-08 10:50:00,49.94,49.94,49.82,49.87,703700.0,37.5894,37.5894,37.4991,37.5367,703700.0
2013-11-08 11:00:00,49.88,49.91,49.77,49.8,593500.0,37.5442,37.5668,37.4614,37.484,593500.0
2013-11-08 11:10:00,49.8,49.86,49.75,49.79,492200.0,37.484,37.5292,37.4464,37.4765,492200.0
2013-11-08 11:20:00,49.79,49.82,49.69,49.69,474500.0,37.4765,37.4991,37.4012,37.4012,474500.0
2013-11-08 11:30:00,49.69,49.73,49.65,49.67,1107600.0,37.4012,37.4313,37.3711,37.3862,1107600.0
2013-11-08 11:40:00,49.67,49.69,49.64,49.65,464500.0,37.3862,37.4012,37.3636,37.3711,464500.0
2013-11-08 11:50:00,49.66,49.69,49.56,49.61,940600.0,37.3786,37.4012,37.3034,37.341,940600.0
2013-11-08 12:00:00,49.62,49.71,49.61,49.67,843900.0,37.3485,37.4163,37.341,37.3862,843900.0
2013-11-08 12:10:00,49.67,49.69,49.61,49.63,351100.0,37.3862,37.4012,37.341,37.356,351100.0
2013-11-08 12:20:00,49.64,49.81,49.63,49.79,947800.0,37.3636,37.4915,37.356,37.4765,947800.0
2013-11-08 12:30:00,49.8,49.86,49.78,49.83,619600.0,37.484,37.5292,37.4689,37.5066,619600.0
2013-11-08 12:40:00,49.84,49.87,49.82,49.85,272200.0,37.5141,37.5367,37.4991,37.5216,272200.0
2013-11-08 12:50:00,49.84,49.87,49.75,49.76,361300.0,37.5141,37.5367,37.4464,37.4539,361300.0
2013-11-08 13:00:00,49.77,49.78,49.67,49.71,509200.0,37.4614,37.4689,37.3862,37.4163,509200.0
2013-11-08 13:10:00,49.71,49.8,49.71,49.77,250900.0,37.4163,37.484,37.4163,37.4614,250900.0
2013-11-08 13:20:00,49.77,49.88,49.77,49.86,342800.0,37.4614,37.5442,37.4614,37.5292,342800.0
2013-11-08 13:30:00,49.87,49.88,49.81,49.83,228800.0,37.5367,37.5442,37.4915,37.5066,228800.0
2013-11-08 13:40:00,49.84,49.94,49.82,49.91,457700.0,37.5141,37.5894,37.4991,37.5668,457700.0
2013-11-08 13:50:00,49.9,49.92,49.85,49.88,300600.0,37.5593,37.5743,37.5216,37.5442,300600.0
2013-11-08 14:00:00,49.88,49.93,49.79,49.83,397400.0,37.5442,37.5819,37.4765,37.5066,397400.0
2013-11-08 14:10:00,49.83,49.87,49.79,49.84,179700.0,37.5066,37.5367,37.4765,37.5141,179700.0
2013-11-08 14:20:00,49.83,49.93,49.83,49.9,396800.0,37.5066,37.5819,37.5066,37.5593,396800.0
2013-11-08 14:30:00,49.89,49.92,49.82,49.87,311900.0,37.5517,37.5743,37.4991,37.5367,311900.0
2013-11-08 14:40:00,49.87,49.87,49.83,49.84,300900.0,37.5367,37.5367,37.5066,37.5141,300900.0
2013-11-08 14:50:00,49.84,49.9,49.82,49.89,476100.0,37.5141,37.5593,37.4991,37.5517,476100.0
2013-11-08 15:00:00,49.88,49.9,49.8,49.82,423500.0,37.5442,37.5593,37.484,37.4991,423500.0
2013-11-08 15:10:00,49.82,49.85,49.78,49.8,337200.0,37.4991,37.5216,37.4689,37.484,337200.0
2013-11-08 15:20:00,49.79,49.83,49.74,49.78,438700.0,37.4765,37.5066,37.4388,37.4689,438700.0
2013-11-08 15:30:00,49.79,49.88,49.75,49.82,673600.0,37.4765,37.5442,37.4464,37.4991,673600.0
2013-11-08 15:40:00,49.82,49.91,49.82,49.88,1125000.0,37.4991,37.5668,37.4991,37.5442,1125000.0
2013-11-08 15:50:00,49.88,49.96,49.86,49.95,2122300.0,37.5442,37.6044,37.5292,37.5969,2122300.0
2013-11-11 09:30:00,49.79,49.82,49.42,49.45,1477000.0,37.4765,37.4991,37.198,37.2206,1477000.0
2013-11-11 09:40:00,49.45,49.76,49.36,49.74,1129400.0,37.2206,37.4539,37.1528,37.4388,1129400.0
2013-11-11 09:50:00,49.73,49.95,49.69,49.92,994900.0,37.4313,37.5969,37.4012,37.5743,994900.0
2013-11-11 10:00:00,49.92,49.99,49.82,49.84,645000.0,37.5743,37.627,37.4991,37.5141,645000.0
2013-11-11 10:10:00,49.85,49.89,49.8,49.8,325600.0,37.5216,37.5517,37.484,37.484,325600.0
2013-11-11 10:20:00,49.8,49.87,49.72,49.73,350100.0,37.484,37.5367,37.4238,37.4313,350100.0
2013-11-11 10:30:00,49.72,49.79,49.7,49.74,480900.0,37.4238,37.4765,37.4087,37.4388,480900.0
2013-11-11 10:40:00,49.75,49.89,49.74,49.88,351200.0,37.4464,37.5517,37.4388,37.5442,351200.0
2013-11-11 10:50:00,49.88,50.09,49.86,50.03,1096400.0,37.5442,37.7023,37.5292,37.6571,1096400.0
2013-11-11 11:00:00,50.02,50.03,49.92,49.95,384900.0,37.6496,37.6571,37.5743,37.5969,384900.0
2013-11-11 11:10:00,49.96,50.16,49.95,50.15,376600.0,37.6044,37.755,37.5969,37.7474,376600.0
2013-11-11 11:20:00,50.14,50.19,50.08,50.13,402800.0,37.7399,37.7776,37.6948,37.7324,402800.0
2013-11-11 11:30:00,50.13,50.3,50.11,50.25,660400.0,37.7324,37.8603,37.7173,37.8227,660400.0
2013-11-11 11:40:00,50.25,50.26,50.14,50.18,292500.0,37.8227,37.8302,37.7399,37.77,292500.0
2013-11-11 11:50:00,50.17,50.2,50.11,50.13,454700.0,37.7625,37.7851,37.7173,37.7324,454700.0
2013-11-11 12:00:00,50.12,50.12,50.07,50.09,283300.0,37.7249,37.7249,37.6872,37.7023,283300.0
2013-11-11 12:10:00,50.1,50.12,50.06,50.12,207200.0,37.7098,37.7249,37.6797,37.7249,207200.0
2013-11-11 12:20:00,50.12,50.18,50.09,50.18,215700.0,37.7249,37.77,37.7023,37.77,215700.0
2013-11-11 12:30:00,50.17,50.19,50.1,50.1,239000.0,37.7625,37.7776,37.7098,37.7098,239000.0
2013-11-11 12:40:00,50.1,50.14,50.09,50.11,190200.0,37.7098,37.7399,37.7023,37.7173,190200.0
2013-11-11 12:50:00,50.11,50.16,50.1,50.14,199700.0,37.7173,37.755,37.7098,37.7399,199700.0
2013-11-11 13:00:00,50.14,50.18,50.13,50.16,181000.0,37.7399,37.77,37.7324,37.755,181000.0
2013-11-11 13:10:00,50.16,50.18,50.13,50.15,177900.0,37.755,37.77,37.7324,37.7474,177900.0
2013-11-11 13:20:00,50.15,50.2,50.13,50.2,258000.0,37.7474,37.7851,37.7324,37.7851,258000.0
2013-11-11 13:30:00,50.19,50.23,50.18,50.21,232800.0,37.7776,37.8077,37.77,37.7926,232800.0
2013-11-11 13:40:00,50.22,50.22,50.17,50.21,145500.0,37.8001,37.8001,37.7625,37.7926,145500.0
2013-11-11 13:50:00,50.22,50.22,50.18,50.2,144500.0,37.8001,37.8001,37.77,37.7851,144500.0
2013-11-11 14:00:00,50.2,50.21,50.14,50.14,183600.0,37.7851,37.7926,37.7399,37.7399,183600.0
2013-11-11 14:10:00,50.14,50.15,50.12,50.15,283900.0,37.7399,37.7474,37.7249,37.7474,283900.0
2013-11-11 14:20:00,50.14,50.16,50.13,50.14,147000.0,37.7399,37.755,37.7324,37.7399,147000.0
2013-11-11 14:30:00,50.14,50.18,50.13,50.17,116500.0,37.7399,37.77,37.7324,37.7625,116500.0
2013-11-11 14:40:00,50.17,50.23,50.16,50.22,333600.0,37.7625,37.8077,37.755,37.8001,333600.0
2013-11-11 14:50:00,50.22,50.25,50.2,50.24,245700.0,37.8001,37.8227,37.7851,37.8152,245700.0
2013-11-11 15:00:00,50.24,50.25,50.2,50.21,219400.0,37.8152,37.8227,37.7851,37.7926,219400.0
2013-11-11 15:10:00,50.21,50.22,50.16,50.18,306900.0,37.7926,37.8001,37.755,37.77,306900.0
2013-11-11 15:20:00,50.18,50.19,50.16,50.16,258000.0,37.77,37.7776,37.755,37.755,258000.0
2013-11-11 15:30:00,50.16,50.18,50.14,50.14,339700.0,37.755,37.77,37.7399,37.7399,339700.0
2013-11-11 15:40:00,50.14,50.15,50.13,50.13,443400.0,37.7399,37.7474,37.7324,37.7324,443400.0
2013-11-11 15:50:00,50.13,50.2,50.13,50.17,1117400.0,37.7324,37.7851,37.7324,37.7625,1117400.0
2013-11-12 09:30:00,50.01,50.01,49.66,49.88,1435700.0,37.6421,37.6421,37.3786,37.5442,1435700.0
2013-11-12 09:40:00,49.88,49.95,49.83,49.94,847600.0,37.5442,37.5969,37.5066,37.5894,847600.0
2013-11-12 09:50:00,49.94,49.95,49.78,49.81,1459900.0,37.5894,37.5969,37.4689,37.4915,1459900.0
2013-11-12 10:00:00,49.8,49.87,49.72,49.86,894200.0,37.484,37.5367,37.4238,37.5292,894200.0
2013-11-12 10:10:00,49.87,49.92,49.8,49.9,674000.0,37.5367,37.5743,37.484,37.5593,674000.0
2013-11-12 10:20:00,49.9,49.91,49.8,49.82,619700.0,37.5593,37.5668,37.484,37.4991,619700.0
2013-11-12 10:30:00,49.83,49.84,49.74,49.76,548400.0,37.5066,37.5141,37.4388,37.4539,548400.0
2013-11-12 10:40:00,49.76,49.84,49.7,49.71,412600.0,37.4539,37.5141,37.4087,37.4163,412600.0
2013-11-12 10:50:00,49.7,49.72,49.62,49.65,743700.0,37.4087,37.4238,37.3485,37.3711,743700.0
2013-11-12 11:00:00,49.65,49.72,49.65,49.68,551800.0,37.3711,37.4238,37.3711,37.3937,551800.0
2013-11-12 11:10:00,49.68,49.76,49.68,49.76,513700.0,37.3937,37.4539,37.3937,37.4539,513700.0
2013-11-12 11:20:00,49.75,49.86,49.74,49.85,568000.0,37.4464,37.5292,37.4388,37.5216,568000.0
2013-11-12 11:30:00,49.85,49.95,49.84,49.86,730700.0,37.5216,37.5969,37.5141,37.5292,730700.0
2013-11-12 11:40:00,49.86,49.88,49.76,49.79,354100.0,37.5292,37.5442,37.4539,37.4765,354100.0
2013-11-12 11:50:00,49.79,49.84,49.76,49.81,422300.0,37.4765,37.5141,37.4539,37.4915,422300.0
2013-11-12 12:00:00,49.81,49.84,49.7,49.75,400400.0,37.4915,37.5141,37.4087,37.4464,400400.0
2013-11-12 12:10:00,49.74,49.77,49.68,49.69,307200.0,37.4388,37.4614,37.3937,37.4012,307200.0
2013-11-12 12:20:00,49.69,49.8,49.69,49.78,407300.0,37.4012,37.484,37.4012,37.4689,407300.0
2013-11-12 12:30:00,49.79,49.79,49.67,49.69,370300.0,37.4765,37.4765,37.3862,37.4012,370300.0
2013-11-12 12:40:00,49.68,49.69,49.64,49.65,236100.0,37.3937,37.4012,37.3636,37.3711,236100.0
2013-11-12 12:50:00,49.66,49.68,49.63,49.64,253600.0,37.3786,37.3937,37.356,37.3636,253600.0
2013-11-12 13:00:00,49.64,49.65,49.58,49.58,283600.0,37.3636,37.3711,37.3184,37.3184,283600.0
2013-11-12 13:10:00,49.59,49.68,49.58,49.67,242500.0,37.3259,37.3937,37.3184,37.3862,242500.0
2013-11-12 13:20:00,49.68,49.7,49.66,49.66,224100.0,37.3937,37.4087,37.3786,37.3786,224100.0
2013-11-12 13:30:00,49.66,49.67,49.51,49.53,339100.0,37.3786,37.3862,37.2657,37.2808,339100.0
2013-11-12 13:40:00,49.53,49.58,49.52,49.54,278300.0,37.2808,37.3184,37.2732,37.2883,278300.0
2013-11-12 13:50:00,49.54,49.54,49.49,49.51,360600.0,37.2883,37.2883,37.2507,37.2657,360600.0
2013-11-12 14:00:00,49.51,49.53,49.5,49.51,396000.0,37.2657,37.2808,37.2582,37.2657,396000.0
2013-11-12 14:10:00,49.51,49.51,49.48,49.49,426800.0,37.2657,37.2657,37.2431,37.2507,426800.0
2013-11-12 14:20:00,49.49,49.52,49.37,49.38,511500.0,37.2507,37.2732,37.1603,37.1679,511500.0
2013-11-12 14:30:00,49.38,49.49,49.35,49.45,758500.0,37.1679,37.2507,37.1453,37.2206,758500.0
2013-11-12 14:40:00,49.46,49.51,49.45,49.51,223000.0,37.2281,37.2657,37.2206,37.2657,223000.0
2013-11-12 14:50:00,49.51,49.62,49.47,49.61,425300.0,37.2657,37.3485,37.2356,37.341,425300.0
2013-11-12 15:00:00,49.62,49.66,49.56,49.57,472800.0,37.3485,37.3786,37.3034,37.3109,472800.0
2013-11-12 15:10:00,49.57,49.6,49.54,49.58,205700.0,37.3109,37.3335,37.2883,37.3184,205700.0
2013-11-12 15:20:00,49.58,49.59,49.48,49.49,342600.0,37.3184,37.3259,37.2431,37.2507,342600.0
2013-11-12 15:30:00,49.48,49.53,49.47,49.53,355800.0,37.2431,37.2808,37.2356,37.2808,355800.0
2013-11-12 15:40:00,49.52,49.57,49.45,49.49,642400.0,37.2732,37.3109,37.2206,37.2507,642400.0
2013-11-12 15:50:00,49.5,49.55,49.41,49.53,1230300.0,37.2582,37.2958,37.1905,37.2808,1230300.0
2013-11-13 09:30:00,49.28,49.34,49.13,49.17,798700.0,37.0926,37.1378,36.9797,37.0098,798700.0
2013-11-13 09:40:00,49.17,49.19,49.03,49.17,1066700.0,37.0098,37.0249,36.9044,37.0098,1066700.0
2013-11-13 09:50:00,49.17,49.26,49.09,49.16,688400.0,37.0098,37.0775,36.9496,37.0023,688400.0
2013-11-13 10:00:00,49.18,49.21,49.08,49.09,748400.0,37.0173,37.0399,36.9421,36.9496,748400.0
2013-11-13 10:10:00,49.09,49.1,49.02,49.1,1006000.0,36.9496,36.9571,36.8969,36.9571,1006000.0
2013-11-13 10:20:00,49.1,49.22,49.07,49.19,591900.0,36.9571,37.0474,36.9345,37.0249,591900.0
2013-11-13 10:30:00,49.19,49.31,49.18,49.27,481200.0,37.0249,37.1152,37.0173,37.0851,481200.0
2013-11-13 10:40:00,49.28,49.4,49.27,49.37,587500.0,37.0926,37.1829,37.0851,37.1603,587500.0
2013-11-13 10:50:00,49.38,49.39,49.21,49.24,377800.0,37.1679,37.1754,37.0399,37.0625,377800.0
2013-11-13 11:00:00,49.23,49.25,49.14,49.15,374900.0,37.055,37.07,36.9872,36.9948,374900.0
2013-11-13 11:10:00,49.15,49.16,49.06,49.1,512200.0,36.9948,37.0023,36.927,36.9571,512200.0
2013-11-13 11:20:00,49.1,49.19,49.08,49.18,353400.0,36.9571,37.0249,36.9421,37.0173,353400.0
2013-11-13 11:30:00,49.18,49.41,49.17,49.41,1029800.0,37.0173,37.1905,37.0098,37.1905,1029800.0
2013-11-13 11:40:00,49.41,49.67,49.35,49.6,1097900.0,37.1905,37.3862,37.1453,37.3335,1097900.0
2013-11-13 11:50:00,49.6,49.68,49.57,49.65,663400.0,37.3335,37.3937,37.3109,37.3711,663400.0
2013-11-13 12:00:00,49.66,49.67,49.5,49.58,437600.0,37.3786,37.3862,37.2582,37.3184,437600.0
2013-11-13 12:10:00,49.58,49.73,49.55,49.73,333000.0,37.3184,37.4313,37.2958,37.4313,333000.0
2013-11-13 12:20:00,49.72,49.76,49.67,49.7,564800.0,37.4238,37.4539,37.3862,37.4087,564800.0
2013-11-13 12:30:00,49.69,49.7,49.59,49.61,337900.0,37.4012,37.4087,37.3259,37.341,337900.0
2013-11-13 12:40:00,49.62,49.71,49.62,49.65,438900.0,37.3485,37.4163,37.3485,37.3711,438900.0
2013-11-13 12:50:00,49.65,49.71,49.64,49.71,213400.0,37.3711,37.4163,37.3636,37.4163,213400.0
2013-11-13 13:00:00,49.71,49.72,49.6,49.62,374700.0,37.4163,37.4238,37.3335,37.3485,374700.0
2013-11-13 13:10:00,49.63,49.65,49.59,49.65,308700.0,37.356,37.3711,37.3259,37.3711,308700.0
2013-11-13 13:20:00,49.65,49.71,49.63,49.71,172800.0,37.3711,37.4163,37.356,37.4163,172800.0
2013-11-13 13:30:00,49.71,49.72,49.68,49.71,502000.0,37.4163,37.4238,37.3937,37.4163,502000.0
2013-11-13 13:40:00,49.71,49.9,49.71,49.9,541100.0,37.4163,37.5593,37.4163,37.5593,541100.0
2013-11-13 13:50:00,49.9,49.93,49.83,49.84,463800.0,37.5593,37.5819,37.5066,37.5141,463800.0
2013-11-13 14:00:00,49.84,49.85,49.79,49.84,384400.0,37.5141,37.5216,37.4765,37.5141,384400.0
2013-11-13 14:10:00,49.84,49.85,49.74,49.76,222300.0,37.5141,37.5216,37.4388,37.4539,222300.0
2013-11-13 14:20:00,49.76,49.82,49.75,49.8,197900.0,37.4539,37.4991,37.4464,37.484,197900.0
2013-11-13 14:30:00,49.8,49.82,49.73,49.74,342900.0,37.484,37.4991,37.4313,37.4388,342900.0
2013-11-13 14:40:00,49.74,49.76,49.7,49.74,241800.0,37.4388,37.4539,37.4087,37.4388,241800.0
2013-11-13 14:50:00,49.73,49.73,49.69,49.7,234600.0,37.4313,37.4313,37.4012,37.4087,234600.0
2013-11-13 15:00:00,49.7,49.72,49.69,49.72,220700.0,37.4087,37.4238,37.4012,37.4238,220700.0
2013-11-13 15:10:00,49.72,49.74,49.66,49.73,380000.0,37.4238,37.4388,37.3786,37.4313,380000.0
2013-11-13 15:20:00,49.74,49.8,49.73,49.8,389900.0,37.4388,37.484,37.4313,37.484,389900.0
2013-11-13 15:30:00,49.8,49.87,49.77,49.85,692600.0,37.484,37.5367,37.4614,37.5216,692600.0
2013-11-13 15:40:00,49.85,49.98,49.84,49.96,1071500.0,37.5216,37.6195,37.5141,37.6044,1071500.0
2013-11-13 15:50:00,49.97,49.99,49.94,49.97,1616400.0,37.612,37.627,37.5894,37.612,1616400.0
2013-11-14 09:30:00,50.01,50.05,49.83,49.94,1302900.0,37.6421,37.6722,37.5066,37.5894,1302900.0
2013-11-14 09:40:00,49.94,49.98,49.66,49.74,1162900.0,37.5894,37.6195,37.3786,37.4388,1162900.0
2013-11-14 09:50:00,49.74,49.79,49.55,49.71,1117100.0,37.4388,37.4765,37.2958,37.4163,1117100.0
2013-11-14 10:00:00,49.73,49.74,49.58,49.69,773000.0,37.4313,37.4388,37.3184,37.4012,773000.0
2013-11-14 10:10:00,49.69,49.87,49.67,49.77,483100.0,37.4012,37.5367,37.3862,37.4614,483100.0
2013-11-14 10:20:00,49.76,49.8,49.66,49.7,525300.0,37.4539,37.484,37.3786,37.4087,525300.0
2013-11-14 10:30:00,49.7,49.77,49.69,49.74,380300.0,37.4087,37.4614,37.4012,37.4388,380300.0
2013-11-14 10:40:00,49.75,49.98,49.73,49.95,1200700.0,37.4464,37.6195,37.4313,37.5969,1200700.0
2013-11-14 10:50:00,49.95,49.95,49.84,49.87,510400.0,37.5969,37.5969,37.5141,37.5367,510400.0
2013-11-14 11:00:00,49.87,49.96,49.82,49.95,317000.0,37.5367,37.6044,37.4991,37.5969,317000.0
2013-11-14 11:10:00,49.95,50.07,49.92,49.99,1333200.0,37.5969,37.6872,37.5743,37.627,1333200.0
2013-11-14 11:20:00,49.98,50.11,49.96,50.05,602400.0,37.6195,37.7173,37.6044,37.6722,602400.0
2013-11-14 11:30:00,50.05,50.09,50.04,50.07,464800.0,37.6722,37.7023,37.6646,37.6872,464800.0
2013-11-14 11:40:00,50.08,50.27,50.0,50.23,838100.0,37.6948,37.8378,37.6345,37.8077,838100.0
2013-11-14 11:50:00,50.23,50.29,50.17,50.18,371100.0,37.8077,37.8528,37.7625,37.77,371100.0
2013-11-14 12:00:00,50.17,50.19,50.08,50.16,568400.0,37.7625,37.7776,37.6948,37.755,568400.0
2013-11-14 12:10:00,50.16,50.24,50.14,50.19,277700.0,37.755,37.8152,37.7399,37.7776,277700.0
2013-11-14 12:20:00,50.19,50.2,50.1,50.11,301700.0,37.7776,37.7851,37.7098,37.7173,301700.0
2013-11-14 12:30:00,50.11,50.17,50.11,50.14,300300.0,37.7173,37.7625,37.7173,37.7399,300300.0
2013-11-14 12:40:00,50.14,50.14,50.09,50.09,178700.0,37.7399,37.7399,37.7023,37.7023,178700.0
2013-11-14 12:50:00,50.1,50.1,49.98,49.98,448700.0,37.7098,37.7098,37.6195,37.6195,448700.0
2013-11-14 13:00:00,49.99,50.03,49.97,49.97,429000.0,37.627,37.6571,37.612,37.612,429000.0
2013-11-14 13:10:00,49.98,49.98,49.9,49.95,484600.0,37.6195,37.6195,37.5593,37.5969,484600.0
2013-11-14 13:20:00,49.95,50.04,49.94,50.01,294200.0,37.5969,37.6646,37.5894,37.6421,294200.0
2013-11-14 13:30:00,50.0,50.02,49.95,49.98,207900.0,37.6345,37.6496,37.5969,37.6195,207900.0
2013-11-14 13:40:00,49.98,50.0,49.94,49.97,158900.0,37.6195,37.6345,37.5894,37.612,158900.0
2013-11-14 13:50:00,49.97,49.98,49.9,49.95,223100.0,37.612,37.6195,37.5593,37.5969,223100.0
2013-11-14 14:00:00,49.95,50.02,49.93,50.01,242000.0,37.5969,37.6496,37.5819,37.6421,242000.0
2013-11-14 14:10:00,50.01,50.07,50.01,50.06,173700.0,37.6421,37.6872,37.6421,37.6797,173700.0
2013-11-14 14:20:00,50.06,50.14,50.05,50.11,378200.0,37.6797,37.7399,37.6722,37.7173,378200.0
2013-11-14 14:30:00,50.11,50.13,50.06,50.11,196300.0,37.7173,37.7324,37.6797,37.7173,196300.0
2013-11-14 14:40:00,50.11,50.21,50.1,50.18,397000.0,37.7173,37.7926,37.7098,37.77,397000.0
2013-11-14 14:50:00,50.18,50.19,50.1,50.12,222700.0,37.77,37.7776,37.7098,37.7249,222700.0
2013-11-14 15:00:00,50.13,50.18,50.09,50.18,250800.0,37.7324,37.77,37.7023,37.77,250800.0
2013-11-14 15:10:00,50.17,50.23,50.17,50.21,403500.0,37.7625,37.8077,37.7625,37.7926,403500.0
2013-11-14 15:20:00,50.22,50.29,50.2,50.27,598600.0,37.8001,37.8528,37.7851,37.8378,598600.0
2013-11-14 15:30:00,50.27,50.29,50.2,50.23,414900.0,37.8378,37.8528,37.7851,37.8077,414900.0
2013-11-14 15:40:00,50.24,50.24,50.16,50.21,653100.0,37.8152,37.8152,37.755,37.7926,653100.0
2013-11-14 15:50:00,50.22,50.22,50.16,50.19,1126900.0,37.8001,37.8001,37.755,37.7776,1126900.0
2013-11-15 09:30:00,50.21,50.35,50.04,50.08,2300900.0,37.7926,37.898,37.6646,37.6948,2300900.0
2013-11-15 09:40:00,50.07,50.42,50.05,50.38,986300.0,37.6872,37.9507,37.6722,37.9206,986300.0
2013-11-15 09:50:00,50.39,50.49,50.36,50.44,1083000.0,37.9281,38.0034,37.9055,37.9657,1083000.0
2013-11-15 10:00:00,50.44,50.59,50.41,50.59,1161100.0,37.9657,38.0786,37.9431,38.0786,1161100.0
2013-11-15 10:10:00,50.58,50.74,50.56,50.74,1095800.0,38.0711,38.1915,38.056,38.1915,1095800.0
2013-11-15 10:20:00,50.74,50.75,50.69,50.7,722000.0,38.1915,38.1991,38.1539,38.1614,722000.0
2013-11-15 10:30:00,50.7,50.75,50.61,50.65,650600.0,38.1614,38.1991,38.0937,38.1238,650600.0
2013-11-15 10:40:00,50.65,50.72,50.61,50.72,550900.0,38.1238,38.1765,38.0937,38.1765,550900.0
2013-11-15 10:50:00,50.71,50.78,50.67,50.73,514000.0,38.1689,38.2216,38.1388,38.184,514000.0
2013-11-15 11:00:00,50.74,50.76,50.56,50.58,618300.0,38.1915,38.2066,38.056,38.0711,618300.0
2013-11-15 11:10:00,50.59,50.68,50.59,50.6,465100.0,38.0786,38.1464,38.0786,38.0862,465100.0
2013-11-15 11:20:00,50.59,50.64,50.59,50.63,222100.0,38.0786,38.1163,38.0786,38.1087,222100.0
2013-11-15 11:30:00,50.63,50.68,50.61,50.61,509900.0,38.1087,38.1464,38.0937,38.0937,509900.0
2013-11-15 11:40:00,50.61,50.62,50.55,50.56,332000.0,38.0937,38.1012,38.0485,38.056,332000.0
2013-11-15 11:50:00,50.57,50.58,50.45,50.49,527000.0,38.0636,38.0711,37.9733,38.0034,527000.0
2013-11-15 12:00:00,50.49,50.55,50.41,50.55,377700.0,38.0034,38.0485,37.9431,38.0485,377700.0
2013-11-15 12:10:00,50.55,50.58,50.44,50.47,382500.0,38.0485,38.0711,37.9657,37.9883,382500.0
2013-11-15 12:20:00,50.47,50.57,50.45,50.53,287800.0,37.9883,38.0636,37.9733,38.0335,287800.0
2013-11-15 12:30:00,50.54,50.6,50.53,50.59,209800.0,38.041,38.0862,38.0335,38.0786,209800.0
2013-11-15 12:40:00,50.59,50.63,50.56,50.57,245000.0,38.0786,38.1087,38.056,38.0636,245000.0
2013-11-15 12:50:00,50.56,50.57,50.52,50.53,175900.0,38.056,38.0636,38.0259,38.0335,175900.0
2013-11-15 13:00:00,50.53,50.56,50.5,50.51,276100.0,38.0335,38.056,38.0109,38.0184,276100.0
2013-11-15 13:10:00,50.52,50.54,50.47,50.5,559500.0,38.0259,38.041,37.9883,38.0109,559500.0
2013-11-15 13:20:00,50.5,50.51,50.47,50.5,315000.0,38.0109,38.0184,37.9883,38.0109,315000.0
2013-11-15 13:30:00,50.5,50.55,50.49,50.54,549200.0,38.0109,38.0485,38.0034,38.041,549200.0
2013-11-15 13:40:00,50.55,50.57,50.54,50.56,189000.0,38.0485,38.0636,38.041,38.056,189000.0
2013-11-15 13:50:00,50.56,50.57,50.54,50.55,232700.0,38.056,38.0636,38.041,38.0485,232700.0
2013-11-15 14:00:00,50.55,50.58,50.54,50.57,157800.0,38.0485,38.0711,38.041,38.0636,157800.0
2013-11-15 14:10:00,50.57,50.62,50.55,50.59,274300.0,38.0636,38.1012,38.0485,38.0786,274300.0
2013-11-15 14:20:00,50.59,50.59,50.55,50.56,169100.0,38.0786,38.0786,38.0485,38.056,169100.0
2013-11-15 14:30:00,50.56,50.59,50.55,50.56,117700.0,38.056,38.0786,38.0485,38.056,117700.0
2013-11-15 14:40:00,50.57,50.58,50.53,50.57,191300.0,38.0636,38.0711,38.0335,38.0636,191300.0
2013-11-15 14:50:00,50.56,50.56,50.46,50.48,265000.0,38.056,38.056,37.9808,37.9958,265000.0
2013-11-15 15:00:00,50.48,50.52,50.46,50.51,243800.0,37.9958,38.0259,37.9808,38.0184,243800.0
2013-11-15 15:10:00,50.51,50.52,50.48,50.49,426700.0,38.0184,38.0259,37.9958,38.0034,426700.0
2013-11-15 15:20:00,50.49,50.51,50.48,50.5,411300.0,38.0034,38.0184,37.9958,38.0109,411300.0
2013-11-15 15:30:00,50.5,50.51,50.46,50.48,549100.0,38.0109,38.0184,37.9808,37.9958,549100.0
2013-11-15 15:40:00,50.48,50.48,50.42,50.44,682600.0,37.9958,37.9958,37.9507,37.9657,682600.0
2013-11-15 15:50:00,50.44,50.45,50.34,50.4,1696600.0,37.9657,37.9733,37.8905,37.9356,1696600.0
2013-11-18 09:30:00,50.8,50.85,50.57,50.81,2433500.0,38.2367,38.2743,38.0636,38.2442,2433500.0
2013-11-18 09:40:00,50.81,50.85,50.69,50.7,999200.0,38.2442,38.2743,38.1539,38.1614,999200.0
2013-11-18 09:50:00,50.7,50.84,50.69,50.83,934100.0,38.1614,38.2668,38.1539,38.2593,934100.0
2013-11-18 10:00:00,50.83,50.84,50.7,50.83,810900.0,38.2593,38.2668,38.1614,38.2593,810900.0
2013-11-18 10:10:00,50.83,50.88,50.75,50.87,627000.0,38.2593,38.2969,38.1991,38.2894,627000.0
2013-11-18 10:20:00,50.87,50.98,50.85,50.94,826400.0,38.2894,38.3722,38.2743,38.3421,826400.0
2013-11-18 10:30:00,50.95,50.96,50.89,50.9,355200.0,38.3496,38.3571,38.3044,38.312,355200.0
2013-11-18 10:40:00,50.91,50.96,50.9,50.93,286900.0,38.3195,38.3571,38.312,38.3345,286900.0
2013-11-18 10:50:00,50.92,50.97,50.91,50.95,362100.0,38.327,38.3646,38.3195,38.3496,362100.0
2013-11-18 11:00:00,50.96,51.22,50.95,51.21,1442000.0,38.3571,38.5528,38.3496,38.5453,1442000.0
2013-11-18 11:10:00,51.21,51.38,51.2,51.3,1224800.0,38.5453,38.6733,38.5378,38.613,1224800.0
2013-11-18 11:20:00,51.3,51.34,51.26,51.3,499600.0,38.613,38.6431,38.5829,38.613,499600.0
2013-11-18 11:30:00,51.3,51.31,51.2,51.22,567500.0,38.613,38.6206,38.5378,38.5528,567500.0
2013-11-18 11:40:00,51.22,51.3,51.21,51.26,543200.0,38.5528,38.613,38.5453,38.5829,543200.0
2013-11-18 11:50:00,51.26,51.33,51.25,51.29,356900.0,38.5829,38.6356,38.5754,38.6055,356900.0
2013-11-18 12:00:00,51.29,51.39,51.28,51.37,413500.0,38.6055,38.6808,38.598,38.6657,413500.0
2013-11-18 12:10:00,51.37,51.39,51.3,51.34,452900.0,38.6657,38.6808,38.613,38.6431,452900.0
2013-11-18 12:20:00,51.33,51.34,51.27,51.31,223200.0,38.6356,38.6431,38.5905,38.6206,223200.0
2013-11-18 12:30:00,51.32,51.34,51.3,51.31,235100.0,38.6281,38.6431,38.613,38.6206,235100.0
2013-11-18 12:40:00,51.32,51.36,51.3,51.35,240200.0,38.6281,38.6582,38.613,38.6507,240200.0
2013-11-18 12:50:00,51.35,51.37,51.31,51.35,267400.0,38.6507,38.6657,38.6206,38.6507,267400.0
2013-11-18 13:00:00,51.35,51.35,51.3,51.3,229200.0,38.6507,38.6507,38.613,38.613,229200.0
2013-11-18 13:10:00,51.3,51.38,51.3,51.33,234200.0,38.613,38.6733,38.613,38.6356,234200.0
2013-11-18 13:20:00,51.33,51.36,51.32,51.36,151300.0,38.6356,38.6582,38.6281,38.6582,151300.0
2013-11-18 13:30:00,51.36,51.36,51.31,51.34,235300.0,38.6582,38.6582,38.6206,38.6431,235300.0
2013-11-18 13:40:00,51.34,51.4,51.33,51.38,247400.0,38.6431,38.6883,38.6356,38.6733,247400.0
2013-11-18 13:50:00,51.39,51.4,51.37,51.38,145200.0,38.6808,38.6883,38.6657,38.6733,145200.0
2013-11-18 14:00:00,51.38,51.4,51.37,51.37,226200.0,38.6733,38.6883,38.6657,38.6657,226200.0
2013-11-18 14:10:00,51.37,51.38,51.31,51.34,549800.0,38.6657,38.6733,38.6206,38.6431,549800.0
2013-11-18 14:20:00,51.34,51.38,51.32,51.37,339500.0,38.6431,38.6733,38.6281,38.6657,339500.0
2013-11-18 14:30:00,51.37,51.38,51.31,51.31,337600.0,38.6657,38.6733,38.6206,38.6206,337600.0
2013-11-18 14:40:00,51.32,51.32,51.05,51.08,616700.0,38.6281,38.6281,38.4249,38.4474,616700.0
2013-11-18 14:50:00,51.08,51.13,51.03,51.04,495900.0,38.4474,38.4851,38.4098,38.4173,495900.0
2013-11-18 15:00:00,51.04,51.05,50.88,50.88,646000.0,38.4173,38.4249,38.2969,38.2969,646000.0
2013-11-18 15:10:00,50.88,50.91,50.72,50.83,715400.0,38.2969,38.3195,38.1765,38.2593,715400.0
2013-11-18 15:20:00,50.83,50.84,50.59,50.73,947200.0,38.2593,38.2668,38.0786,38.184,947200.0
2013-11-18 15:30:00,50.73,50.79,50.58,50.76,705200.0,38.184,38.2292,38.0711,38.2066,705200.0
2013-11-18 15:40:00,50.77,50.78,50.69,50.73,558300.0,38.2141,38.2216,38.1539,38.184,558300.0
2013-11-18 15:50:00,50.73,50.8,50.67,50.8,1244000.0,38.184,38.2367,38.1388,38.2367,1244000.0
2013-11-19 09:30:00,50.76,50.9,50.66,50.84,850900.0,38.2066,38.312,38.1313,38.2668,850900.0
2013-11-19 09:40:00,50.83,50.84,50.61,50.75,755600.0,38.2593,38.2668,38.0937,38.1991,755600.0
2013-11-19 09:50:00,50.74,51.08,50.74,51.01,997800.0,38.1915,38.4474,38.1915,38.3948,997800.0
2013-11-19 10:00:00,51.0,51.19,50.98,51.16,824300.0,38.3872,38.5302,38.3722,38.5077,824300.0
2013-11-19 10:10:00,51.16,51.23,51.1,51.18,641800.0,38.5077,38.5603,38.4625,38.5227,641800.0
2013-11-19 10:20:00,51.18,51.21,51.1,51.15,557600.0,38.5227,38.5453,38.4625,38.5001,557600.0
2013-11-19 10:30:00,51.15,51.39,51.14,51.33,868400.0,38.5001,38.6808,38.4926,38.6356,868400.0
2013-11-19 10:40:00,51.32,51.39,51.28,51.3,468600.0,38.6281,38.6808,38.598,38.613,468600.0
2013-11-19 10:50:00,51.3,51.4,51.25,51.4,675900.0,38.613,38.6883,38.5754,38.6883,675900.0
2013-11-19 11:00:00,51.4,51.44,51.35,51.36,701700.0,38.6883,38.7184,38.6507,38.6582,701700.0
2013-11-19 11:10:00,51.35,51.38,51.21,51.3,786400.0,38.6507,38.6733,38.5453,38.613,786400.0
2013-11-19 11:20:00,51.3,51.31,51.15,51.17,373500.0,38.613,38.6206,38.5001,38.5152,373500.0
2013-11-19 11:30:00,51.17,51.23,51.13,51.16,369000.0,38.5152,38.5603,38.4851,38.5077,369000.0
2013-11-19 11:40:00,51.16,51.17,51.06,51.11,423600.0,38.5077,38.5152,38.4324,38.47,423600.0
2013-11-19 11:50:00,51.11,51.21,51.11,51.21,249200.0,38.47,38.5453,38.47,38.5453,249200.0
2013-11-19 12:00:00,51.2,51.37,51.17,51.36,312300.0,38.5378,38.6657,38.5152,38.6582,312300.0
2013-11-19 12:10:00,51.37,51.37,51.29,51.32,287400.0,38.6657,38.6657,38.6055,38.6281,287400.0
2013-11-19 12:20:00,51.32,51.42,51.3,51.41,337000.0,38.6281,38.7034,38.613,38.6958,337000.0
2013-11-19 12:30:00,51.41,51.43,51.37,51.42,232400.0,38.6958,38.7109,38.6657,38.7034,232400.0
2013-11-19 12:40:00,51.41,51.42,51.31,51.31,277900.0,38.6958,38.7034,38.6206,38.6206,277900.0
2013-11-19 12:50:00,51.32,51.35,51.24,51.25,340900.0,38.6281,38.6507,38.5679,38.5754,340900.0
2013-11-19 13:00:00,51.24,51.3,51.22,51.26,257300.0,38.5679,38.613,38.5528,38.5829,257300.0
2013-11-19 13:10:00,51.27,51.31,51.23,51.29,251300.0,38.5905,38.6206,38.5603,38.6055,251300.0
2013-11-19 13:20:00,51.28,51.28,51.07,51.09,463700.0,38.598,38.598,38.4399,38.455,463700.0
2013-11-19 13:30:00,51.09,51.17,51.03,51.1,513000.0,38.455,38.5152,38.4098,38.4625,513000.0
2013-11-19 13:40:00,51.09,51.15,51.05,51.08,251600.0,38.455,38.5001,38.4249,38.4474,251600.0
2013-11-19 13:50:00,51.07,51.08,50.97,51.06,333100.0,38.4399,38.4474,38.3646,38.4324,333100.0
2013-11-19 14:00:00,51.06,51.17,51.0,51.0,472200.0,38.4324,38.5152,38.3872,38.3872,472200.0
2013-11-19 14:10:00,51.0,51.1,50.98,51.09,266900.0,38.3872,38.4625,38.3722,38.455,266900.0
2013-11-19 14:20:00,51.1,51.1,50.98,50.99,153700.0,38.4625,38.4625,38.3722,38.3797,153700.0
2013-11-19 14:30:00,50.99,51.21,50.98,51.19,367800.0,38.3797,38.5453,38.3722,38.5302,367800.0
2013-11-19 14:40:00,51.19,51.21,51.13,51.18,273400.0,38.5302,38.5453,38.4851,38.5227,273400.0
2013-11-19 14:50:00,51.17,51.18,51.05,51.07,221200.0,38.5152,38.5227,38.4249,38.4399,221200.0
2013-11-19 15:00:00,51.07,51.22,51.07,51.21,347000.0,38.4399,38.5528,38.4399,38.5453,347000.0
2013-11-19 15:10:00,51.21,51.26,51.15,51.25,435700.0,38.5453,38.5829,38.5001,38.5754,435700.0
2013-11-19 15:20:00,51.26,51.26,51.2,51.2,484300.0,38.5829,38.5829,38.5378,38.5378,484300.0
2013-11-19 15:30:00,51.2,51.22,51.08,51.12,462600.0,38.5378,38.5528,38.4474,38.4776,462600.0
2013-11-19 15:40:00,51.12,51.17,51.08,51.15,547200.0,38.4776,38.5152,38.4474,38.5001,547200.0
2013-11-19 15:50:00,51.15,51.19,51.12,51.17,1093300.0,38.5001,38.5302,38.4776,38.5152,1093300.0
2013-11-20 09:30:00,51.05,51.15,50.81,50.95,1601600.0,38.4249,38.5001,38.2442,38.3496,1601600.0
2013-11-20 09:40:00,50.95,51.14,50.83,51.05,813200.0,38.3496,38.4926,38.2593,38.4249,813200.0
2013-11-20 09:50:00,51.05,51.25,50.96,51.14,559100.0,38.4249,38.5754,38.3571,38.4926,559100.0
2013-11-20 10:00:00,51.13,51.17,51.0,51.05,413800.0,38.4851,38.5152,38.3872,38.4249,413800.0
2013-11-20 10:10:00,51.05,51.1,51.01,51.04,375700.0,38.4249,38.4625,38.3948,38.4173,375700.0
2013-11-20 10:20:00,51.04,51.18,51.04,51.15,663500.0,38.4173,38.5227,38.4173,38.5001,663500.0
2013-11-20 10:30:00,51.15,51.19,50.99,51.09,812800.0,38.5001,38.5302,38.3797,38.455,812800.0
2013-11-20 10:40:00,51.1,51.13,51.02,51.11,455100.0,38.4625,38.4851,38.4023,38.47,455100.0
2013-11-20 10:50:00,51.11,51.12,51.04,51.11,372000.0,38.47,38.4776,38.4173,38.47,372000.0
2013-11-20 11:00:00,51.1,51.11,51.02,51.06,317400.0,38.4625,38.47,38.4023,38.4324,317400.0
2013-11-20 11:10:00,51.06,51.08,51.04,51.06,123800.0,38.4324,38.4474,38.4173,38.4324,123800.0
2013-11-20 11:20:00,51.05,51.08,51.05,51.06,177700.0,38.4249,38.4474,38.4249,38.4324,177700.0
2013-11-20 11:30:00,51.06,51.15,51.05,51.12,321100.0,38.4324,38.5001,38.4249,38.4776,321100.0
2013-11-20 11:40:00,51.12,51.19,51.12,51.17,258400.0,38.4776,38.5302,38.4776,38.5152,258400.0
2013-11-20 11:50:00,51.17,51.23,51.17,51.2,205400.0,38.5152,38.5603,38.5152,38.5378,205400.0
2013-11-20 12:00:00,51.19,51.29,51.19,51.25,298700.0,38.5302,38.6055,38.5302,38.5754,298700.0
2013-11-20 12:10:00,51.25,51.27,51.22,51.26,221800.0,38.5754,38.5905,38.5528,38.5829,221800.0
2013-11-20 12:20:00,51.26,51.27,51.19,51.19,109800.0,38.5829,38.5905,38.5302,38.5302,109800.0
2013-11-20 12:30:00,51.19,51.19,51.09,51.09,244400.0,38.5302,38.5302,38.455,38.455,244400.0
2013-11-20 12:40:00,51.09,51.14,51.07,51.12,227200.0,38.455,38.4926,38.4399,38.4776,227200.0
2013-11-20 12:50:00,51.12,51.14,51.09,51.1,142200.0,38.4776,38.4926,38.455,38.4625,142200.0
2013-11-20 13:00:00,51.1,51.15,51.09,51.12,134900.0,38.4625,38.5001,38.455,38.4776,134900.0
2013-11-20 13:10:00,51.12,51.13,51.06,51.1,141300.0,38.4776,38.4851,38.4324,38.4625,141300.0
2013-11-20 13:20:00,51.1,51.11,51.03,51.05,217000.0,38.4625,38.47,38.4098,38.4249,217000.0
2013-11-20 13:30:00,51.05,51.08,51.04,51.04,98700.0,38.4249,38.4474,38.4173,38.4173,98700.0
2013-11-20 13:40:00,51.04,51.09,51.04,51.05,106400.0,38.4173,38.455,38.4173,38.4249,106400.0
2013-11-20 13:50:00,51.06,51.07,51.01,51.02,140800.0,38.4324,38.4399,38.3948,38.4023,140800.0
2013-11-20 14:00:00,51.02,51.06,50.84,50.91,857700.0,38.4023,38.4324,38.2668,38.3195,857700.0
2013-11-20 14:10:00,50.91,50.96,50.71,50.93,857700.0,38.3195,38.3571,38.1689,38.3345,857700.0
2013-11-20 14:20:00,50.93,50.97,50.84,50.91,405100.0,38.3345,38.3646,38.2668,38.3195,405100.0
2013-11-20 14:30:00,50.9,50.91,50.77,50.79,467500.0,38.312,38.3195,38.2141,38.2292,467500.0
2013-11-20 14:40:00,50.79,50.9,50.66,50.89,722300.0,38.2292,38.312,38.1313,38.3044,722300.0
2013-11-20 14:50:00,50.89,50.89,50.79,50.86,410700.0,38.3044,38.3044,38.2292,38.2819,410700.0
2013-11-20 15:00:00,50.86,50.87,50.62,50.64,549100.0,38.2819,38.2894,38.1012,38.1163,549100.0
2013-11-20 15:10:00,50.65,50.78,50.64,50.76,370800.0,38.1238,38.2216,38.1163,38.2066,370800.0
2013-11-20 15:20:00,50.75,50.79,50.72,50.74,302700.0,38.1991,38.2292,38.1765,38.1915,302700.0
2013-11-20 15:30:00,50.73,50.75,50.65,50.7,447000.0,38.184,38.1991,38.1238,38.1614,447000.0
2013-11-20 15:40:00,50.7,50.76,50.68,50.75,708300.0,38.1614,38.2066,38.1464,38.1991,708300.0
2013-11-20 15:50:00,50.74,50.84,50.73,50.78,1311200.0,38.1915,38.2668,38.184,38.2216,1311200.0
2013-11-21 09:30:00,50.86,50.98,50.81,50.82,1176500.0,38.2819,38.3722,38.2442,38.2517,1176500.0
2013-11-21 09:40:00,50.82,51.13,50.78,50.98,801300.0,38.2517,38.4851,38.2216,38.3722,801300.0
2013-11-21 09:50:00,50.98,51.25,50.97,51.21,866000.0,38.3722,38.5754,38.3646,38.5453,866000.0
2013-11-21 10:00:00,51.22,51.27,51.1,51.12,628400.0,38.5528,38.5905,38.4625,38.4776,628400.0
2013-11-21 10:10:00,51.13,51.18,51.1,51.17,427200.0,38.4851,38.5227,38.4625,38.5152,427200.0
2013-11-21 10:20:00,51.18,51.29,51.17,51.27,511900.0,38.5227,38.6055,38.5152,38.5905,511900.0
2013-11-21 10:30:00,51.27,51.39,51.24,51.3,682200.0,38.5905,38.6808,38.5679,38.613,682200.0
2013-11-21 10:40:00,51.3,51.38,51.27,51.33,389100.0,38.613,38.6733,38.5905,38.6356,389100.0
2013-11-21 10:50:00,51.33,51.44,51.33,51.44,488400.0,38.6356,38.7184,38.6356,38.7184,488400.0
2013-11-21 11:00:00,51.44,51.49,51.43,51.46,581000.0,38.7184,38.756,38.7109,38.7335,581000.0
2013-11-21 11:10:00,51.46,51.52,51.45,51.51,684700.0,38.7335,38.7786,38.7259,38.7711,684700.0
2013-11-21 11:20:00,51.52,51.63,51.51,51.62,587200.0,38.7786,38.8614,38.7711,38.8539,587200.0
2013-11-21 11:30:00,51.62,51.63,51.56,51.59,454500.0,38.8539,38.8614,38.8087,38.8313,454500.0
2013-11-21 11:40:00,51.58,51.62,51.53,51.62,323900.0,38.8238,38.8539,38.7862,38.8539,323900.0
2013-11-21 11:50:00,51.61,51.71,51.6,51.71,474300.0,38.8464,38.9216,38.8388,38.9216,474300.0
2013-11-21 12:00:00,51.71,51.75,51.66,51.69,379600.0,38.9216,38.9517,38.884,38.9066,379600.0
2013-11-21 12:10:00,51.68,51.73,51.66,51.69,384100.0,38.8991,38.9367,38.884,38.9066,384100.0
2013-11-21 12:20:00,51.69,51.75,51.68,51.74,391500.0,38.9066,38.9517,38.8991,38.9442,391500.0
2013-11-21 12:30:00,51.74,51.8,51.72,51.8,649200.0,38.9442,38.9894,38.9292,38.9894,649200.0
2013-11-21 12:40:00,51.8,51.92,51.73,51.74,763200.0,38.9894,39.0797,38.9367,38.9442,763200.0
2013-11-21 12:50:00,51.75,51.77,51.69,51.69,240300.0,38.9517,38.9668,38.9066,38.9066,240300.0
2013-11-21 13:00:00,51.69,51.86,51.68,51.85,447400.0,38.9066,39.0345,38.8991,39.027,447400.0
2013-11-21 13:10:00,51.84,51.95,51.8,51.93,440300.0,39.0195,39.1023,38.9894,39.0872,440300.0
2013-11-21 13:20:00,51.94,51.97,51.87,51.87,360300.0,39.0948,39.1173,39.0421,39.0421,360300.0
2013-11-21 13:30:00,51.88,51.91,51.82,51.83,233300.0,39.0496,39.0722,39.0044,39.012,233300.0
2013-11-21 13:40:00,51.83,51.96,51.82,51.92,596900.0,39.012,39.1098,39.0044,39.0797,596900.0
2013-11-21 13:50:00,51.92,51.94,51.81,51.84,297600.0,39.0797,39.0948,38.9969,39.0195,297600.0
2013-11-21 14:00:00,51.83,51.85,51.79,51.8,315700.0,39.012,39.027,38.9819,38.9894,315700.0
2013-11-21 14:10:00,51.8,51.81,51.76,51.77,291600.0,38.9894,38.9969,38.9593,38.9668,291600.0
2013-11-21 14:20:00,51.77,51.83,51.75,51.75,343100.0,38.9668,39.012,38.9517,38.9517,343100.0
2013-11-21 14:30:00,51.75,51.82,51.73,51.74,334000.0,38.9517,39.0044,38.9367,38.9442,334000.0
2013-11-21 14:40:00,51.75,51.83,51.74,51.78,572300.0,38.9517,39.012,38.9442,38.9743,572300.0
2013-11-21 14:50:00,51.79,51.79,51.72,51.72,281900.0,38.9819,38.9819,38.9292,38.9292,281900.0
2013-11-21 15:00:00,51.72,51.8,51.69,51.79,361000.0,38.9292,38.9894,38.9066,38.9819,361000.0
2013-11-21 15:10:00,51.8,51.85,51.77,51.81,437900.0,38.9894,39.027,38.9668,38.9969,437900.0
2013-11-21 15:20:00,51.82,51.86,51.8,51.85,465000.0,39.0044,39.0345,38.9894,39.027,465000.0
2013-11-21 15:30:00,51.86,51.9,51.8,51.81,839500.0,39.0345,39.0647,38.9894,38.9969,839500.0
2013-11-21 15:40:00,51.81,51.82,51.75,51.75,724200.0,38.9969,39.0044,38.9517,38.9517,724200.0
2013-11-21 15:50:00,51.75,51.78,51.7,51.75,1760500.0,38.9517,38.9743,38.9141,38.9517,1760500.0
2013-11-22 09:30:00,51.94,52.08,51.84,52.01,2480600.0,39.0948,39.2001,39.0195,39.1474,2480600.0
2013-11-22 09:40:00,52.02,52.14,51.94,52.06,1457100.0,39.155,39.2453,39.0948,39.1851,1457100.0
2013-11-22 09:50:00,52.06,52.18,51.97,52.13,1480100.0,39.1851,39.2754,39.1173,39.2378,1480100.0
2013-11-22 10:00:00,52.14,52.18,51.99,52.01,1097800.0,39.2453,39.2754,39.1324,39.1474,1097800.0
2013-11-22 10:10:00,52.02,52.12,52.01,52.1,600900.0,39.155,39.2302,39.1474,39.2152,600900.0
2013-11-22 10:20:00,52.1,52.13,52.0,52.03,759800.0,39.2152,39.2378,39.1399,39.1625,759800.0
2013-11-22 10:30:00,52.04,52.13,52.0,52.07,482400.0,39.17,39.2378,39.1399,39.1926,482400.0
2013-11-22 10:40:00,52.08,52.2,52.06,52.11,876100.0,39.2001,39.2905,39.1851,39.2227,876100.0
2013-11-22 10:50:00,52.11,52.19,52.08,52.16,405500.0,39.2227,39.2829,39.2001,39.2604,405500.0
2013-11-22 11:00:00,52.17,52.18,52.06,52.07,450100.0,39.2679,39.2754,39.1851,39.1926,450100.0
2013-11-22 11:10:00,52.07,52.09,52.0,52.08,582000.0,39.1926,39.2077,39.1399,39.2001,582000.0
2013-11-22 11:20:00,52.08,52.13,52.06,52.09,282000.0,39.2001,39.2378,39.1851,39.2077,282000.0
2013-11-22 11:30:00,52.09,52.17,52.08,52.13,324700.0,39.2077,39.2679,39.2001,39.2378,324700.0
2013-11-22 11:40:00,52.14,52.19,52.13,52.18,230100.0,39.2453,39.2829,39.2378,39.2754,230100.0
2013-11-22 11:50:00,52.19,52.25,52.17,52.22,650800.0,39.2829,39.3281,39.2679,39.3055,650800.0
2013-11-22 12:00:00,52.21,52.23,52.16,52.17,327700.0,39.298,39.313,39.2604,39.2679,327700.0
2013-11-22 12:10:00,52.18,52.2,52.14,52.16,235500.0,39.2754,39.2905,39.2453,39.2604,235500.0
2013-11-22 12:20:00,52.16,52.2,52.1,52.11,226100.0,39.2604,39.2905,39.2152,39.2227,226100.0
2013-11-22 12:30:00,52.11,52.16,52.07,52.13,273000.0,39.2227,39.2604,39.1926,39.2378,273000.0
2013-11-22 12:40:00,52.13,52.16,52.13,52.16,138300.0,39.2378,39.2604,39.2378,39.2604,138300.0
2013-11-22 12:50:00,52.16,52.17,52.09,52.17,182100.0,39.2604,39.2679,39.2077,39.2679,182100.0
2013-11-22 13:00:00,52.18,52.29,52.18,52.26,664300.0,39.2754,39.3582,39.2754,39.3356,664300.0
2013-11-22 13:10:00,52.26,52.29,52.24,52.27,239600.0,39.3356,39.3582,39.3206,39.3431,239600.0
2013-11-22 13:20:00,52.27,52.29,52.26,52.27,149300.0,39.3431,39.3582,39.3356,39.3431,149300.0
2013-11-22 13:30:00,52.26,52.27,52.22,52.23,275300.0,39.3356,39.3431,39.3055,39.313,275300.0
2013-11-22 13:40:00,52.23,52.27,52.2,52.2,204200.0,39.313,39.3431,39.2905,39.2905,204200.0
2013-11-22 13:50:00,52.21,52.22,52.17,52.2,209300.0,39.298,39.3055,39.2679,39.2905,209300.0
2013-11-22 14:00:00,52.19,52.23,52.15,52.22,279200.0,39.2829,39.313,39.2528,39.3055,279200.0
2013-11-22 14:10:00,52.22,52.23,52.18,52.21,218100.0,39.3055,39.313,39.2754,39.298,218100.0
2013-11-22 14:20:00,52.22,52.37,52.21,52.34,773200.0,39.3055,39.4184,39.298,39.3958,773200.0
2013-11-22 14:30:00,52.34,52.38,52.29,52.37,642000.0,39.3958,39.4259,39.3582,39.4184,642000.0
2013-11-22 14:40:00,52.36,52.37,52.32,52.33,264700.0,39.4109,39.4184,39.3808,39.3883,264700.0
2013-11-22 14:50:00,52.33,52.34,52.3,52.33,213700.0,39.3883,39.3958,39.3657,39.3883,213700.0
2013-11-22 15:00:00,52.33,52.37,52.31,52.36,334400.0,39.3883,39.4184,39.3733,39.4109,334400.0
2013-11-22 15:10:00,52.37,52.42,52.36,52.41,438600.0,39.4184,39.4561,39.4109,39.4485,438600.0
2013-11-22 15:20:00,52.41,52.43,52.41,52.42,466900.0,39.4485,39.4636,39.4485,39.4561,466900.0
2013-11-22 15:30:00,52.41,52.47,52.39,52.45,582700.0,39.4485,39.4937,39.4335,39.4786,582700.0
2013-11-22 15:40:00,52.45,52.54,52.44,52.46,1435900.0,39.4786,39.5464,39.4711,39.4862,1435900.0
2013-11-22 15:50:00,52.46,52.47,52.39,52.4,1665900.0,39.4862,39.4937,39.4335,39.441,1665900.0
2013-11-25 09:30:00,52.48,52.79,52.48,52.75,2095700.0,39.5012,39.7345,39.5012,39.7044,2095700.0
2013-11-25 09:40:00,52.75,53.29,52.75,53.24,3170900.0,39.7044,40.1109,39.7044,40.0733,3170900.0
2013-11-25 09:50:00,53.25,53.29,53.09,53.22,1488100.0,40.0808,40.1109,39.9604,40.0582,1488100.0
2013-11-25 10:00:00,53.22,53.27,53.15,53.26,1570400.0,40.0582,40.0958,40.0055,40.0883,1570400.0
2013-11-25 10:10:00,53.26,53.41,53.2,53.29,1378400.0,40.0883,40.2012,40.0431,40.1109,1378400.0
2013-11-25 10:20:00,53.29,53.34,53.16,53.27,1107000.0,40.1109,40.1485,40.013,40.0958,1107000.0
2013-11-25 10:30:00,53.28,53.28,53.17,53.2,645900.0,40.1034,40.1034,40.0206,40.0431,645900.0
2013-11-25 10:40:00,53.21,53.24,53.16,53.2,407500.0,40.0507,40.0733,40.013,40.0431,407500.0
2013-11-25 10:50:00,53.2,53.26,53.13,53.14,745700.0,40.0431,40.0883,39.9905,39.998,745700.0
2013-11-25 11:00:00,53.13,53.14,53.0,53.04,771200.0,39.9905,39.998,39.8926,39.9227,771200.0
2013-11-25 11:10:00,53.04,53.15,53.03,53.15,582700.0,39.9227,40.0055,39.9152,40.0055,582700.0
2013-11-25 11:20:00,53.14,53.19,53.08,53.12,550300.0,39.998,40.0356,39.9528,39.9829,550300.0
2013-11-25 11:30:00,53.13,53.19,53.1,53.11,453000.0,39.9905,40.0356,39.9679,39.9754,453000.0
2013-11-25 11:40:00,53.11,53.24,53.1,53.23,380000.0,39.9754,40.0733,39.9679,40.0657,380000.0
2013-11-25 11:50:00,53.23,53.33,53.21,53.25,662000.0,40.0657,40.141,40.0507,40.0808,662000.0
2013-11-25 12:00:00,53.24,53.39,53.24,53.31,692900.0,40.0733,40.1862,40.0733,40.1259,692900.0
2013-11-25 12:10:00,53.31,53.4,53.27,53.35,432500.0,40.1259,40.1937,40.0958,40.1561,432500.0
2013-11-25 12:20:00,53.35,53.36,53.28,53.31,245500.0,40.1561,40.1636,40.1034,40.1259,245500.0
2013-11-25 12:30:00,53.3,53.32,53.27,53.3,284100.0,40.1184,40.1335,40.0958,40.1184,284100.0
2013-11-25 12:40:00,53.3,53.3,53.21,53.28,520900.0,40.1184,40.1184,40.0507,40.1034,520900.0
2013-11-25 12:50:00,53.29,53.4,53.28,53.38,409300.0,40.1109,40.1937,40.1034,40.1786,409300.0
2013-11-25 13:00:00,53.38,53.4,53.36,53.37,449400.0,40.1786,40.1937,40.1636,40.1711,449400.0
2013-11-25 13:10:00,53.37,53.4,53.36,53.38,447500.0,40.1711,40.1937,40.1636,40.1786,447500.0
2013-11-25 13:20:00,53.38,53.45,53.35,53.44,582900.0,40.1786,40.2313,40.1561,40.2238,582900.0
2013-11-25 13:30:00,53.44,53.47,53.41,53.46,313200.0,40.2238,40.2464,40.2012,40.2388,313200.0
2013-11-25 13:40:00,53.46,53.55,53.46,53.51,924400.0,40.2388,40.3066,40.2388,40.2765,924400.0
2013-11-25 13:50:00,53.52,53.59,53.44,53.57,454500.0,40.284,40.3367,40.2238,40.3216,454500.0
2013-11-25 14:00:00,53.57,53.65,53.57,53.61,666700.0,40.3216,40.3819,40.3216,40.3518,666700.0
2013-11-25 14:10:00,53.61,53.62,53.49,53.59,533700.0,40.3518,40.3593,40.2614,40.3367,533700.0
2013-11-25 14:20:00,53.6,53.68,53.5,53.61,528500.0,40.3442,40.4044,40.269,40.3518,528500.0
2013-11-25 14:30:00,53.6,53.68,53.58,53.66,535500.0,40.3442,40.4044,40.3292,40.3894,535500.0
2013-11-25 14:40:00,53.66,53.67,53.57,53.61,395900.0,40.3894,40.3969,40.3216,40.3518,395900.0
2013-11-25 14:50:00,53.62,53.63,53.48,53.57,671400.0,40.3593,40.3668,40.2539,40.3216,671400.0
2013-11-25 15:00:00,53.56,53.57,53.43,53.43,606600.0,40.3141,40.3216,40.2163,40.2163,606600.0
2013-11-25 15:10:00,53.43,53.44,53.25,53.33,915900.0,40.2163,40.2238,40.0808,40.141,915900.0
2013-11-25 15:20:00,53.33,53.35,53.21,53.28,913000.0,40.141,40.1561,40.0507,40.1034,913000.0
2013-11-25 15:30:00,53.28,53.28,53.11,53.18,788200.0,40.1034,40.1034,39.9754,40.0281,788200.0
2013-11-25 15:40:00,53.17,53.35,53.17,53.35,1002500.0,40.0206,40.1561,40.0206,40.1561,1002500.0
2013-11-25 15:50:00,53.35,53.35,53.25,53.3,1430900.0,40.1561,40.1561,40.0808,40.1184,1430900.0
2013-11-26 09:30:00,53.1,53.46,53.1,53.35,1357300.0,39.9679,40.2388,39.9679,40.1561,1357300.0
2013-11-26 09:40:00,53.34,53.35,53.14,53.23,672700.0,40.1485,40.1561,39.998,40.0657,672700.0
2013-11-26 09:50:00,53.24,53.3,53.06,53.14,711200.0,40.0733,40.1184,39.9378,39.998,711200.0
2013-11-26 10:00:00,53.15,53.22,52.99,53.04,887300.0,40.0055,40.0582,39.8851,39.9227,887300.0
2013-11-26 10:10:00,53.05,53.25,53.05,53.23,644000.0,39.9302,40.0808,39.9302,40.0657,644000.0
2013-11-26 10:20:00,53.22,53.41,53.22,53.34,539900.0,40.0582,40.2012,40.0582,40.1485,539900.0
2013-11-26 10:30:00,53.34,53.36,53.2,53.29,381700.0,40.1485,40.1636,40.0431,40.1109,381700.0
2013-11-26 10:40:00,53.29,53.3,53.21,53.27,307200.0,40.1109,40.1184,40.0507,40.0958,307200.0
2013-11-26 10:50:00,53.26,53.27,53.13,53.19,325700.0,40.0883,40.0958,39.9905,40.0356,325700.0
2013-11-26 11:00:00,53.19,53.29,53.15,53.17,401100.0,40.0356,40.1109,40.0055,40.0206,401100.0
2013-11-26 11:10:00,53.16,53.23,53.13,53.16,316900.0,40.013,40.0657,39.9905,40.013,316900.0
2013-11-26 11:20:00,53.16,53.24,53.11,53.11,401100.0,40.013,40.0733,39.9754,39.9754,401100.0
2013-11-26 11:30:00,53.11,53.13,53.04,53.05,420200.0,39.9754,39.9905,39.9227,39.9302,420200.0
2013-11-26 11:40:00,53.06,53.11,53.02,53.06,229800.0,39.9378,39.9754,39.9077,39.9378,229800.0
2013-11-26 11:50:00,53.07,53.07,52.99,53.01,459200.0,39.9453,39.9453,39.8851,39.9001,459200.0
2013-11-26 12:00:00,53.0,53.03,53.0,53.0,261100.0,39.8926,39.9152,39.8926,39.8926,261100.0
2013-11-26 12:10:00,53.0,53.1,53.0,53.09,244100.0,39.8926,39.9679,39.8926,39.9604,244100.0
2013-11-26 12:20:00,53.1,53.15,53.07,53.12,244700.0,39.9679,40.0055,39.9453,39.9829,244700.0
2013-11-26 12:30:00,53.11,53.14,53.08,53.1,188000.0,39.9754,39.998,39.9528,39.9679,188000.0
2013-11-26 12:40:00,53.11,53.11,53.04,53.05,185900.0,39.9754,39.9754,39.9227,39.9302,185900.0
2013-11-26 12:50:00,53.06,53.07,53.03,53.07,160200.0,39.9378,39.9453,39.9152,39.9453,160200.0
2013-11-26 13:00:00,53.06,53.07,53.01,53.03,194800.0,39.9378,39.9453,39.9001,39.9152,194800.0
2013-11-26 13:10:00,53.02,53.04,52.97,52.98,356600.0,39.9077,39.9227,39.87,39.8776,356600.0
2013-11-26 13:20:00,52.98,53.02,52.98,53.02,205600.0,39.8776,39.9077,39.8776,39.9077,205600.0
2013-11-26 13:30:00,53.02,53.07,53.0,53.03,98100.0,39.9077,39.9453,39.8926,39.9152,98100.0
2013-11-26 13:40:00,53.03,53.1,53.02,53.05,230000.0,39.9152,39.9679,39.9077,39.9302,230000.0
2013-11-26 13:50:00,53.06,53.09,53.02,53.04,169700.0,39.9378,39.9604,39.9077,39.9227,169700.0
2013-11-26 14:00:00,53.04,53.08,53.03,53.06,198500.0,39.9227,39.9528,39.9152,39.9378,198500.0
2013-11-26 14:10:00,53.06,53.07,52.98,52.98,290300.0,39.9378,39.9453,39.8776,39.8776,290300.0
2013-11-26 14:20:00,52.99,53.04,52.96,53.03,273100.0,39.8851,39.9227,39.8625,39.9152,273100.0
2013-11-26 14:30:00,53.02,53.09,53.02,53.05,189600.0,39.9077,39.9604,39.9077,39.9302,189600.0
2013-11-26 14:40:00,53.05,53.07,53.03,53.05,155100.0,39.9302,39.9453,39.9152,39.9302,155100.0
2013-11-26 14:50:00,53.05,53.08,53.01,53.03,314800.0,39.9302,39.9528,39.9001,39.9152,314800.0
2013-11-26 15:00:00,53.02,53.03,53.0,53.01,196900.0,39.9077,39.9152,39.8926,39.9001,196900.0
2013-11-26 15:10:00,53.01,53.05,53.0,53.02,311000.0,39.9001,39.9302,39.8926,39.9077,311000.0
2013-11-26 15:20:00,53.02,53.05,53.0,53.01,238200.0,39.9077,39.9302,39.8926,39.9001,238200.0
2013-11-26 15:30:00,53.01,53.03,53.0,53.01,312000.0,39.9001,39.9152,39.8926,39.9001,312000.0
2013-11-26 15:40:00,53.01,53.03,52.96,53.02,1044800.0,39.9001,39.9152,39.8625,39.9077,1044800.0
2013-11-26 15:50:00,53.02,53.02,52.97,53.02,1307300.0,39.9077,39.9077,39.87,39.9077,1307300.0
2013-11-27 09:30:00,52.97,53.09,52.95,52.97,1358500.0,39.87,39.9604,39.855,39.87,1358500.0
2013-11-27 09:40:00,52.97,53.04,52.9,52.98,752900.0,39.87,39.9227,39.8173,39.8776,752900.0
2013-11-27 09:50:00,52.99,53.08,52.97,53.0,603600.0,39.8851,39.9528,39.87,39.8926,603600.0
2013-11-27 10:00:00,53.01,53.12,52.99,53.05,667500.0,39.9001,39.9829,39.8851,39.9302,667500.0
2013-11-27 10:10:00,53.05,53.09,53.0,53.05,387800.0,39.9302,39.9604,39.8926,39.9302,387800.0
2013-11-27 10:20:00,53.05,53.06,52.99,53.01,226500.0,39.9302,39.9378,39.8851,39.9001,226500.0
2013-11-27 10:30:00,53.02,53.11,53.02,53.08,328300.0,39.9077,39.9754,39.9077,39.9528,328300.0
2013-11-27 10:40:00,53.07,53.26,53.07,53.23,615700.0,39.9453,40.0883,39.9453,40.0657,615700.0
2013-11-27 10:50:00,53.22,53.26,53.17,53.22,377200.0,40.0582,40.0883,40.0206,40.0582,377200.0
2013-11-27 11:00:00,53.22,53.23,53.17,53.2,189400.0,40.0582,40.0657,40.0206,40.0431,189400.0
2013-11-27 11:10:00,53.2,53.25,53.18,53.19,258800.0,40.0431,40.0808,40.0281,40.0356,258800.0
2013-11-27 11:20:00,53.19,53.2,53.08,53.14,384900.0,40.0356,40.0431,39.9528,39.998,384900.0
2013-11-27 11:30:00,53.13,53.15,53.1,53.12,197500.0,39.9905,40.0055,39.9679,39.9829,197500.0
2013-11-27 11:40:00,53.11,53.12,53.05,53.06,232700.0,39.9754,39.9829,39.9302,39.9378,232700.0
2013-11-27 11:50:00,53.06,53.09,53.05,53.08,199600.0,39.9378,39.9604,39.9302,39.9528,199600.0
2013-11-27 12:00:00,53.08,53.18,53.05,53.18,328900.0,39.9528,40.0281,39.9302,40.0281,328900.0
2013-11-27 12:10:00,53.17,53.19,53.12,53.14,129900.0,40.0206,40.0356,39.9829,39.998,129900.0
2013-11-27 12:20:00,53.13,53.19,53.12,53.14,188000.0,39.9905,40.0356,39.9829,39.998,188000.0
2013-11-27 12:30:00,53.14,53.19,53.1,53.17,210200.0,39.998,40.0356,39.9679,40.0206,210200.0
2013-11-27 12:40:00,53.17,53.18,53.1,53.11,132300.0,40.0206,40.0281,39.9679,39.9754,132300.0
2013-11-27 12:50:00,53.1,53.11,52.99,53.01,403600.0,39.9679,39.9754,39.8851,39.9001,403600.0
2013-11-27 13:00:00,53.0,53.04,52.98,53.0,224500.0,39.8926,39.9227,39.8776,39.8926,224500.0
2013-11-27 13:10:00,53.0,53.03,52.97,52.99,321400.0,39.8926,39.9152,39.87,39.8851,321400.0
2013-11-27 13:20:00,52.99,53.04,52.98,53.04,190600.0,39.8851,39.9227,39.8776,39.9227,190600.0
2013-11-27 13:30:00,53.04,53.08,53.03,53.06,108500.0,39.9227,39.9528,39.9152,39.9378,108500.0
2013-11-27 13:40:00,53.07,53.1,53.06,53.07,106600.0,39.9453,39.9679,39.9378,39.9453,106600.0
2013-11-27 13:50:00,53.07,53.1,53.06,53.07,106700.0,39.9453,39.9679,39.9378,39.9453,106700.0
2013-11-27 14:00:00,53.07,53.09,53.05,53.08,94800.0,39.9453,39.9604,39.9302,39.9528,94800.0
2013-11-27 14:10:00,53.07,53.1,53.0,53.02,592100.0,39.9453,39.9679,39.8926,39.9077,592100.0
2013-11-27 14:20:00,53.02,53.03,53.0,53.01,128600.0,39.9077,39.9152,39.8926,39.9001,128600.0
2013-11-27 14:30:00,53.01,53.07,53.01,53.06,137500.0,39.9001,39.9453,39.9001,39.9378,137500.0
2013-11-27 14:40:00,53.06,53.08,53.0,53.07,125000.0,39.9378,39.9528,39.8926,39.9453,125000.0
2013-11-27 14:50:00,53.07,53.11,53.06,53.09,103700.0,39.9453,39.9754,39.9378,39.9604,103700.0
2013-11-27 15:00:00,53.09,53.13,53.05,53.13,126800.0,39.9604,39.9905,39.9302,39.9905,126800.0
2013-11-27 15:10:00,53.13,53.16,53.1,53.13,217100.0,39.9905,40.013,39.9679,39.9905,217100.0
2013-11-27 15:20:00,53.12,53.12,53.08,53.11,123400.0,39.9829,39.9829,39.9528,39.9754,123400.0
2013-11-27 15:30:00,53.1,53.1,53.05,53.09,167800.0,39.9679,39.9679,39.9302,39.9604,167800.0
2013-11-27 15:40:00,53.09,53.11,53.07,53.1,283900.0,39.9604,39.9754,39.9453,39.9679,283900.0
2013-11-27 15:50:00,53.1,53.11,53.04,53.06,697500.0,39.9679,39.9754,39.9227,39.9378,697500.0
2013-11-29 09:30:00,53.11,53.31,53.11,53.19,817800.0,39.9754,40.1259,39.9754,40.0356,817800.0
2013-11-29 09:40:00,53.19,53.31,53.18,53.24,435800.0,40.0356,40.1259,40.0281,40.0733,435800.0
2013-11-29 09:50:00,53.24,53.42,53.24,53.42,480800.0,40.0733,40.2087,40.0733,40.2087,480800.0
2013-11-29 10:00:00,53.41,53.59,53.4,53.51,1026000.0,40.2012,40.3367,40.1937,40.2765,1026000.0
2013-11-29 10:10:00,53.51,53.57,53.48,53.55,567400.0,40.2765,40.3216,40.2539,40.3066,567400.0
2013-11-29 10:20:00,53.55,53.55,53.5,53.5,286700.0,40.3066,40.3066,40.269,40.269,286700.0
2013-11-29 10:30:00,53.5,53.54,53.45,53.47,313800.0,40.269,40.2991,40.2313,40.2464,313800.0
2013-11-29 10:40:00,53.46,53.48,53.36,53.38,266300.0,40.2388,40.2539,40.1636,40.1786,266300.0
2013-11-29 10:50:00,53.39,53.47,53.37,53.46,224000.0,40.1862,40.2464,40.1711,40.2388,224000.0
2013-11-29 11:00:00,53.46,53.46,53.38,53.44,258700.0,40.2388,40.2388,40.1786,40.2238,258700.0
2013-11-29 11:10:00,53.44,53.48,53.43,53.45,265600.0,40.2238,40.2539,40.2163,40.2313,265600.0
2013-11-29 11:20:00,53.45,53.45,53.38,53.39,203200.0,40.2313,40.2313,40.1786,40.1862,203200.0
2013-11-29 11:30:00,53.39,53.4,53.31,53.33,247700.0,40.1862,40.1937,40.1259,40.141,247700.0
2013-11-29 11:40:00,53.34,53.35,53.24,53.24,338900.0,40.1485,40.1561,40.0733,40.0733,338900.0
2013-11-29 11:50:00,53.25,53.27,53.19,53.27,299000.0,40.0808,40.0958,40.0356,40.0958,299000.0
2013-11-29 12:00:00,53.27,53.28,53.21,53.28,154000.0,40.0958,40.1034,40.0507,40.1034,154000.0
2013-11-29 12:10:00,53.28,53.34,53.25,53.3,303500.0,40.1034,40.1485,40.0808,40.1184,303500.0
2013-11-29 12:20:00,53.3,53.32,53.26,53.28,168800.0,40.1184,40.1335,40.0883,40.1034,168800.0
2013-11-29 12:30:00,53.28,53.28,53.14,53.14,345500.0,40.1034,40.1034,39.998,39.998,345500.0
2013-11-29 12:40:00,53.14,53.17,52.95,52.95,700100.0,39.998,40.0206,39.855,39.855,700100.0
2013-11-29 12:50:00,52.96,53.04,52.86,52.92,1135500.0,39.8625,39.9227,39.7872,39.8324,1135500.0
2013-12-02 09:30:00,52.97,53.32,52.91,53.26,1154800.0,39.87,40.1335,39.8249,40.0883,1154800.0
2013-12-02 09:40:00,53.26,53.4,53.07,53.09,1196100.0,40.0883,40.1937,39.9453,39.9604,1196100.0
2013-12-02 09:50:00,53.09,53.29,53.08,53.29,605200.0,39.9604,40.1109,39.9528,40.1109,605200.0
2013-12-02 10:00:00,53.28,53.35,53.12,53.29,1089400.0,40.1034,40.1561,39.9829,40.1109,1089400.0
2013-12-02 10:10:00,53.28,53.39,53.22,53.27,709400.0,40.1034,40.1862,40.0582,40.0958,709400.0
2013-12-02 10:20:00,53.27,53.41,53.23,53.39,970900.0,40.0958,40.2012,40.0657,40.1862,970900.0
2013-12-02 10:30:00,53.39,53.4,53.28,53.33,501200.0,40.1862,40.1937,40.1034,40.141,501200.0
2013-12-02 10:40:00,53.33,53.35,53.26,53.33,461300.0,40.141,40.1561,40.0883,40.141,461300.0
2013-12-02 10:50:00,53.33,53.33,53.26,53.28,277300.0,40.141,40.141,40.0883,40.1034,277300.0
2013-12-02 11:00:00,53.28,53.31,53.23,53.28,320700.0,40.1034,40.1259,40.0657,40.1034,320700.0
2013-12-02 11:10:00,53.28,53.3,53.23,53.24,403600.0,40.1034,40.1184,40.0657,40.0733,403600.0
2013-12-02 11:20:00,53.25,53.3,53.17,53.18,322500.0,40.0808,40.1184,40.0206,40.0281,322500.0
2013-12-02 11:30:00,53.18,53.28,53.16,53.24,425800.0,40.0281,40.1034,40.013,40.0733,425800.0
2013-12-02 11:40:00,53.24,53.27,53.22,53.23,184000.0,40.0733,40.0958,40.0582,40.0657,184000.0
2013-12-02 11:50:00,53.23,53.26,53.19,53.24,289300.0,40.0657,40.0883,40.0356,40.0733,289300.0
2013-12-02 12:00:00,53.24,53.27,53.19,53.2,229500.0,40.0733,40.0958,40.0356,40.0431,229500.0
2013-12-02 12:10:00,53.2,53.21,53.15,53.19,189800.0,40.0431,40.0507,40.0055,40.0356,189800.0
2013-12-02 12:20:00,53.19,53.26,53.19,53.23,262300.0,40.0356,40.0883,40.0356,40.0657,262300.0
2013-12-02 12:30:00,53.23,53.29,53.22,53.27,229700.0,40.0657,40.1109,40.0582,40.0958,229700.0
2013-12-02 12:40:00,53.26,53.3,53.24,53.28,241500.0,40.0883,40.1184,40.0733,40.1034,241500.0
2013-12-02 12:50:00,53.28,53.39,53.25,53.34,312700.0,40.1034,40.1862,40.0808,40.1485,312700.0
2013-12-02 13:00:00,53.34,53.34,53.27,53.29,197900.0,40.1485,40.1485,40.0958,40.1109,197900.0
2013-12-02 13:10:00,53.28,53.28,53.17,53.18,221000.0,40.1034,40.1034,40.0206,40.0281,221000.0
2013-12-02 13:20:00,53.18,53.25,53.17,53.22,219100.0,40.0281,40.0808,40.0206,40.0582,219100.0
2013-12-02 13:30:00,53.22,53.22,53.15,53.16,197000.0,40.0582,40.0582,40.0055,40.013,197000.0
2013-12-02 13:40:00,53.15,53.18,53.07,53.08,256100.0,40.0055,40.0281,39.9453,39.9528,256100.0
2013-12-02 13:50:00,53.09,53.13,53.08,53.1,214200.0,39.9604,39.9905,39.9528,39.9679,214200.0
2013-12-02 14:00:00,53.1,53.11,52.99,53.01,362800.0,39.9679,39.9754,39.8851,39.9001,362800.0
2013-12-02 14:10:00,53.01,53.05,52.92,52.94,411600.0,39.9001,39.9302,39.8324,39.8475,411600.0
2013-12-02 14:20:00,52.95,52.95,52.83,52.85,331700.0,39.855,39.855,39.7647,39.7797,331700.0
2013-12-02 14:30:00,52.86,52.93,52.85,52.92,291900.0,39.7872,39.8399,39.7797,39.8324,291900.0
2013-12-02 14:40:00,52.92,52.98,52.88,52.98,227900.0,39.8324,39.8776,39.8023,39.8776,227900.0
2013-12-02 14:50:00,52.98,53.01,52.94,52.97,258800.0,39.8776,39.9001,39.8475,39.87,258800.0
2013-12-02 15:00:00,52.97,53.01,52.96,52.99,198600.0,39.87,39.9001,39.8625,39.8851,198600.0
2013-12-02 15:10:00,52.99,52.99,52.92,52.93,203700.0,39.8851,39.8851,39.8324,39.8399,203700.0
2013-12-02 15:20:00,52.92,52.94,52.79,52.81,312900.0,39.8324,39.8475,39.7345,39.7496,312900.0
2013-12-02 15:30:00,52.81,52.82,52.68,52.7,585000.0,39.7496,39.7571,39.6518,39.6668,585000.0
2013-12-02 15:40:00,52.7,52.72,52.59,52.65,741000.0,39.6668,39.6819,39.584,39.6292,741000.0
2013-12-02 15:50:00,52.64,52.65,52.53,52.64,1806500.0,39.6216,39.6292,39.5388,39.6216,1806500.0
2013-12-03 09:30:00,52.46,52.6,52.42,52.53,1358600.0,39.4862,39.5915,39.4561,39.5388,1358600.0
2013-12-03 09:40:00,52.53,52.55,52.3,52.47,1463600.0,39.5388,39.5539,39.3657,39.4937,1463600.0
2013-12-03 09:50:00,52.46,52.72,52.42,52.72,612500.0,39.4862,39.6819,39.4561,39.6819,612500.0
2013-12-03 10:00:00,52.72,52.76,52.66,52.72,543800.0,39.6819,39.712,39.6367,39.6819,543800.0
2013-12-03 10:10:00,52.72,52.72,52.52,52.65,477900.0,39.6819,39.6819,39.5313,39.6292,477900.0
2013-12-03 10:20:00,52.65,52.7,52.48,52.49,363700.0,39.6292,39.6668,39.5012,39.5087,363700.0
2013-12-03 10:30:00,52.49,52.57,52.47,52.52,337900.0,39.5087,39.569,39.4937,39.5313,337900.0
2013-12-03 10:40:00,52.52,52.55,52.46,52.46,289000.0,39.5313,39.5539,39.4862,39.4862,289000.0
2013-12-03 10:50:00,52.46,52.47,52.4,52.45,285100.0,39.4862,39.4937,39.441,39.4786,285100.0
2013-12-03 11:00:00,52.45,52.46,52.33,52.35,484000.0,39.4786,39.4862,39.3883,39.4034,484000.0
2013-12-03 11:10:00,52.35,52.36,52.21,52.23,568100.0,39.4034,39.4109,39.298,39.313,568100.0
2013-12-03 11:20:00,52.23,52.24,52.09,52.16,870200.0,39.313,39.3206,39.2077,39.2604,870200.0
2013-12-03 11:30:00,52.16,52.21,52.1,52.16,551700.0,39.2604,39.298,39.2152,39.2604,551700.0
2013-12-03 11:40:00,52.16,52.18,52.08,52.16,441600.0,39.2604,39.2754,39.2001,39.2604,441600.0
2013-12-03 11:50:00,52.16,52.16,52.07,52.14,356500.0,39.2604,39.2604,39.1926,39.2453,356500.0
2013-12-03 12:00:00,52.13,52.25,52.13,52.21,302900.0,39.2378,39.3281,39.2378,39.298,302900.0
2013-12-03 12:10:00,52.21,52.21,52.14,52.14,162500.0,39.298,39.298,39.2453,39.2453,162500.0
2013-12-03 12:20:00,52.15,52.16,52.1,52.12,192600.0,39.2528,39.2604,39.2152,39.2302,192600.0
2013-12-03 12:30:00,52.12,52.16,52.09,52.12,174500.0,39.2302,39.2604,39.2077,39.2302,174500.0
2013-12-03 12:40:00,52.12,52.12,52.05,52.08,200400.0,39.2302,39.2302,39.1776,39.2001,200400.0
2013-12-03 12:50:00,52.08,52.16,52.07,52.15,196000.0,39.2001,39.2604,39.1926,39.2528,196000.0
2013-12-03 13:00:00,52.15,52.17,52.06,52.1,316300.0,39.2528,39.2679,39.1851,39.2152,316300.0
2013-12-03 13:10:00,52.09,52.11,52.02,52.03,206300.0,39.2077,39.2227,39.155,39.1625,206300.0
2013-12-03 13:20:00,52.04,52.07,51.88,51.92,551100.0,39.17,39.1926,39.0496,39.0797,551100.0
2013-12-03 13:30:00,51.92,52.01,51.92,51.99,221200.0,39.0797,39.1474,39.0797,39.1324,221200.0
2013-12-03 13:40:00,51.99,52.03,51.93,52.03,215700.0,39.1324,39.1625,39.0872,39.1625,215700.0
2013-12-03 13:50:00,52.03,52.04,51.9,51.91,314300.0,39.1625,39.17,39.0647,39.0722,314300.0
2013-12-03 14:00:00,51.91,51.91,51.83,51.86,335200.0,39.0722,39.0722,39.012,39.0345,335200.0
2013-12-03 14:10:00,51.86,51.94,51.73,51.76,512000.0,39.0345,39.0948,38.9367,38.9593,512000.0
2013-12-03 14:20:00,51.76,51.96,51.75,51.95,355300.0,38.9593,39.1098,38.9517,39.1023,355300.0
2013-12-03 14:30:00,51.95,51.96,51.88,51.9,336900.0,39.1023,39.1098,39.0496,39.0647,336900.0
2013-12-03 14:40:00,51.9,51.91,51.85,51.9,202200.0,39.0647,39.0722,39.027,39.0647,202200.0
2013-12-03 14:50:00,51.9,51.95,51.89,51.94,229500.0,39.0647,39.1023,39.0571,39.0948,229500.0
2013-12-03 15:00:00,51.94,51.95,51.89,51.91,271100.0,39.0948,39.1023,39.0571,39.0722,271100.0
2013-12-03 15:10:00,51.91,51.92,51.84,51.9,241500.0,39.0722,39.0797,39.0195,39.0647,241500.0
2013-12-03 15:20:00,51.9,51.91,51.79,51.83,373500.0,39.0647,39.0722,38.9819,39.012,373500.0
2013-12-03 15:30:00,51.83,52.01,51.81,52.01,525700.0,39.012,39.1474,38.9969,39.1474,525700.0
2013-12-03 15:40:00,52.01,52.15,51.97,52.14,754500.0,39.1474,39.2528,39.1173,39.2453,754500.0
2013-12-03 15:50:00,52.14,52.19,52.07,52.13,1503300.0,39.2453,39.2829,39.1926,39.2378,1503300.0
2013-12-04 09:30:00,51.12,51.49,51.05,51.24,3341000.0,38.4776,38.756,38.4249,38.5679,3341000.0
2013-12-04 09:40:00,51.23,51.37,51.16,51.35,1675200.0,38.5603,38.6657,38.5077,38.6507,1675200.0
2013-12-04 09:50:00,51.34,51.35,51.14,51.19,1357700.0,38.6431,38.6507,38.4926,38.5302,1357700.0
2013-12-04 10:00:00,51.19,51.67,51.19,51.65,1638800.0,38.5302,38.8915,38.5302,38.8765,1638800.0
2013-12-04 10:10:00,51.65,51.84,51.57,51.76,1514700.0,38.8765,39.0195,38.8163,38.9593,1514700.0
2013-12-04 10:20:00,51.75,51.8,51.57,51.66,1136400.0,38.9517,38.9894,38.8163,38.884,1136400.0
2013-12-04 10:30:00,51.66,51.68,51.45,51.5,1081400.0,38.884,38.8991,38.7259,38.7636,1081400.0
2013-12-04 10:40:00,51.5,51.53,51.4,51.53,648100.0,38.7636,38.7862,38.6883,38.7862,648100.0
2013-12-04 10:50:00,51.53,51.64,51.51,51.63,433700.0,38.7862,38.869,38.7711,38.8614,433700.0
2013-12-04 11:00:00,51.63,51.68,51.59,51.61,579600.0,38.8614,38.8991,38.8313,38.8464,579600.0
2013-12-04 11:10:00,51.62,51.65,51.52,51.53,491100.0,38.8539,38.8765,38.7786,38.7862,491100.0
2013-12-04 11:20:00,51.54,51.71,51.53,51.69,1264000.0,38.7937,38.9216,38.7862,38.9066,1264000.0
2013-12-04 11:30:00,51.69,51.81,51.69,51.75,619100.0,38.9066,38.9969,38.9066,38.9517,619100.0
2013-12-04 11:40:00,51.75,51.88,51.71,51.75,575200.0,38.9517,39.0496,38.9216,38.9517,575200.0
2013-12-04 11:50:00,51.75,52.08,51.75,52.08,863700.0,38.9517,39.2001,38.9517,39.2001,863700.0
2013-12-04 12:00:00,52.07,52.08,51.85,51.94,1054200.0,39.1926,39.2001,39.027,39.0948,1054200.0
2013-12-04 12:10:00,51.95,51.95,51.72,51.82,777600.0,39.1023,39.1023,38.9292,39.0044,777600.0
2013-12-04 12:20:00,51.82,51.84,51.77,51.78,311400.0,39.0044,39.0195,38.9668,38.9743,311400.0
2013-12-04 12:30:00,51.78,51.86,51.75,51.83,266100.0,38.9743,39.0345,38.9517,39.012,266100.0
2013-12-04 12:40:00,51.84,51.89,51.81,51.86,235500.0,39.0195,39.0571,38.9969,39.0345,235500.0
2013-12-04 12:50:00,51.86,52.07,51.85,52.04,670500.0,39.0345,39.1926,39.027,39.17,670500.0
2013-12-04 13:00:00,52.04,52.17,51.99,52.05,707200.0,39.17,39.2679,39.1324,39.1776,707200.0
2013-12-04 13:10:00,52.05,52.05,51.81,51.89,823900.0,39.1776,39.1776,38.9969,39.0571,823900.0
2013-12-04 13:20:00,51.88,51.89,51.69,51.7,561700.0,39.0496,39.0571,38.9066,38.9141,561700.0
2013-12-04 13:30:00,51.71,51.82,51.6,51.79,635700.0,38.9216,39.0044,38.8388,38.9819,635700.0
2013-12-04 13:40:00,51.78,51.81,51.7,51.81,241400.0,38.9743,38.9969,38.9141,38.9969,241400.0
2013-12-04 13:50:00,51.81,51.86,51.74,51.81,211800.0,38.9969,39.0345,38.9442,38.9969,211800.0
2013-12-04 14:00:00,51.82,51.96,51.77,51.88,349800.0,39.0044,39.1098,38.9668,39.0496,349800.0
2013-12-04 14:10:00,51.89,52.0,51.87,51.98,285200.0,39.0571,39.1399,39.0421,39.1249,285200.0
2013-12-04 14:20:00,51.98,52.0,51.91,51.99,288800.0,39.1249,39.1399,39.0722,39.1324,288800.0
2013-12-04 14:30:00,52.0,52.05,51.95,52.01,382900.0,39.1399,39.1776,39.1023,39.1474,382900.0
2013-12-04 14:40:00,52.01,52.1,52.01,52.09,291100.0,39.1474,39.2152,39.1474,39.2077,291100.0
2013-12-04 14:50:00,52.08,52.14,52.03,52.04,305300.0,39.2001,39.2453,39.1625,39.17,305300.0
2013-12-04 15:00:00,52.04,52.06,51.95,52.02,383800.0,39.17,39.1851,39.1023,39.155,383800.0
2013-12-04 15:10:00,52.02,52.18,52.0,52.16,244000.0,39.155,39.2754,39.1399,39.2604,244000.0
2013-12-04 15:20:00,52.17,52.18,52.09,52.17,309300.0,39.2679,39.2754,39.2077,39.2679,309300.0
2013-12-04 15:30:00,52.16,52.31,52.13,52.19,663900.0,39.2604,39.3733,39.2378,39.2829,663900.0
2013-12-04 15:40:00,52.19,52.28,52.12,52.15,628600.0,39.2829,39.3507,39.2302,39.2528,628600.0
2013-12-04 15:50:00,52.15,52.18,52.05,52.06,1309700.0,39.2528,39.2754,39.1776,39.1851,1309700.0
2013-12-05 09:30:00,51.59,51.8,51.5,51.74,1639600.0,38.8313,38.9894,38.7636,38.9442,1639600.0
2013-12-05 09:40:00,51.75,51.78,51.42,51.51,961100.0,38.9517,38.9743,38.7034,38.7711,961100.0
2013-12-05 09:50:00,51.51,51.64,51.47,51.57,668000.0,38.7711,38.869,38.741,38.8163,668000.0
2013-12-05 10:00:00,51.58,51.76,51.55,51.76,611100.0,38.8238,38.9593,38.8012,38.9593,611100.0
2013-12-05 10:10:00,51.75,51.76,51.46,51.54,820600.0,38.9517,38.9593,38.7335,38.7937,820600.0
2013-12-05 10:20:00,51.53,51.54,51.35,51.35,964600.0,38.7862,38.7937,38.6507,38.6507,964600.0
2013-12-05 10:30:00,51.36,51.43,51.22,51.33,753100.0,38.6582,38.7109,38.5528,38.6356,753100.0
2013-12-05 10:40:00,51.32,51.32,51.2,51.24,581900.0,38.6281,38.6281,38.5378,38.5679,581900.0
2013-12-05 10:50:00,51.23,51.29,51.2,51.25,421200.0,38.5603,38.6055,38.5378,38.5754,421200.0
2013-12-05 11:00:00,51.25,51.32,51.16,51.16,673000.0,38.5754,38.6281,38.5077,38.5077,673000.0
2013-12-05 11:10:00,51.16,51.23,51.14,51.2,434400.0,38.5077,38.5603,38.4926,38.5378,434400.0
2013-12-05 11:20:00,51.2,51.21,51.07,51.11,677000.0,38.5378,38.5453,38.4399,38.47,677000.0
2013-12-05 11:30:00,51.1,51.12,51.0,51.12,1013400.0,38.4625,38.4776,38.3872,38.4776,1013400.0
2013-12-05 11:40:00,51.12,51.19,51.1,51.11,596300.0,38.4776,38.5302,38.4625,38.47,596300.0
2013-12-05 11:50:00,51.12,51.13,51.04,51.06,464700.0,38.4776,38.4851,38.4173,38.4324,464700.0
2013-12-05 12:00:00,51.06,51.15,51.05,51.12,506200.0,38.4324,38.5001,38.4249,38.4776,506200.0
2013-12-05 12:10:00,51.12,51.15,51.07,51.08,444300.0,38.4776,38.5001,38.4399,38.4474,444300.0
2013-12-05 12:20:00,51.08,51.09,51.04,51.04,347100.0,38.4474,38.455,38.4173,38.4173,347100.0
2013-12-05 12:30:00,51.04,51.04,50.95,51.0,880000.0,38.4173,38.4173,38.3496,38.3872,880000.0
2013-12-05 12:40:00,50.99,51.01,50.98,50.98,434700.0,38.3797,38.3948,38.3722,38.3722,434700.0
2013-12-05 12:50:00,50.98,51.09,50.97,51.05,377000.0,38.3722,38.455,38.3646,38.4249,377000.0
2013-12-05 13:00:00,51.05,51.14,51.05,51.12,203300.0,38.4249,38.4926,38.4249,38.4776,203300.0
2013-12-05 13:10:00,51.12,51.13,51.06,51.11,287200.0,38.4776,38.4851,38.4324,38.47,287200.0
2013-12-05 13:20:00,51.11,51.12,51.05,51.05,566300.0,38.47,38.4776,38.4249,38.4249,566300.0
2013-12-05 13:30:00,51.06,51.12,51.02,51.11,189200.0,38.4324,38.4776,38.4023,38.47,189200.0
2013-12-05 13:40:00,51.11,51.13,51.07,51.07,200700.0,38.47,38.4851,38.4399,38.4399,200700.0
2013-12-05 13:50:00,51.07,51.13,51.04,51.11,341800.0,38.4399,38.4851,38.4173,38.47,341800.0
2013-12-05 14:00:00,51.12,51.15,51.07,51.07,296100.0,38.4776,38.5001,38.4399,38.4399,296100.0
2013-12-05 14:10:00,51.07,51.1,51.01,51.09,388600.0,38.4399,38.4625,38.3948,38.455,388600.0
2013-12-05 14:20:00,51.09,51.09,51.02,51.09,158700.0,38.455,38.455,38.4023,38.455,158700.0
2013-12-05 14:30:00,51.09,51.16,51.07,51.16,183700.0,38.455,38.5077,38.4399,38.5077,183700.0
2013-12-05 14:40:00,51.16,51.16,51.11,51.13,169600.0,38.5077,38.5077,38.47,38.4851,169600.0
2013-12-05 14:50:00,51.13,51.14,51.06,51.09,251800.0,38.4851,38.4926,38.4324,38.455,251800.0
2013-12-05 15:00:00,51.09,51.15,51.07,51.11,238100.0,38.455,38.5001,38.4399,38.47,238100.0
2013-12-05 15:10:00,51.1,51.11,51.02,51.06,244200.0,38.4625,38.47,38.4023,38.4324,244200.0
2013-12-05 15:20:00,51.06,51.13,51.04,51.09,290800.0,38.4324,38.4851,38.4173,38.455,290800.0
2013-12-05 15:30:00,51.09,51.2,51.07,51.15,455000.0,38.455,38.5378,38.4399,38.5001,455000.0
2013-12-05 15:40:00,51.15,51.15,51.02,51.02,802800.0,38.5001,38.5001,38.4023,38.4023,802800.0
2013-12-05 15:50:00,51.03,51.13,50.99,51.09,1840800.0,38.4098,38.4851,38.3797,38.455,1840800.0
2013-12-06 09:30:00,51.69,51.99,51.52,51.54,2112600.0,38.9066,39.1324,38.7786,38.7937,2112600.0
2013-12-06 09:40:00,51.54,51.73,51.52,51.55,978900.0,38.7937,38.9367,38.7786,38.8012,978900.0
2013-12-06 09:50:00,51.54,51.82,51.48,51.64,805000.0,38.7937,39.0044,38.7485,38.869,805000.0
2013-12-06 10:00:00,51.64,51.75,51.43,51.48,1060700.0,38.869,38.9517,38.7109,38.7485,1060700.0
2013-12-06 10:10:00,51.49,51.53,51.42,51.45,494500.0,38.756,38.7862,38.7034,38.7259,494500.0
2013-12-06 10:20:00,51.44,51.47,51.27,51.3,661200.0,38.7184,38.741,38.5905,38.613,661200.0
2013-12-06 10:30:00,51.3,51.44,51.21,51.34,679000.0,38.613,38.7184,38.5453,38.6431,679000.0
2013-12-06 10:40:00,51.35,51.35,51.2,51.33,469300.0,38.6507,38.6507,38.5378,38.6356,469300.0
2013-12-06 10:50:00,51.33,51.52,51.32,51.5,563700.0,38.6356,38.7786,38.6281,38.7636,563700.0
2013-12-06 11:00:00,51.5,51.53,51.45,51.5,395200.0,38.7636,38.7862,38.7259,38.7636,395200.0
2013-12-06 11:10:00,51.51,51.59,51.44,51.57,274300.0,38.7711,38.8313,38.7184,38.8163,274300.0
2013-12-06 11:20:00,51.57,51.6,51.55,51.57,214200.0,38.8163,38.8388,38.8012,38.8163,214200.0
2013-12-06 11:30:00,51.57,51.67,51.55,51.65,274800.0,38.8163,38.8915,38.8012,38.8765,274800.0
2013-12-06 11:40:00,51.64,51.65,51.59,51.65,221300.0,38.869,38.8765,38.8313,38.8765,221300.0
2013-12-06 11:50:00,51.65,51.69,51.61,51.63,227900.0,38.8765,38.9066,38.8464,38.8614,227900.0
2013-12-06 12:00:00,51.64,51.65,51.54,51.55,314900.0,38.869,38.8765,38.7937,38.8012,314900.0
2013-12-06 12:10:00,51.55,51.59,51.52,51.59,145600.0,38.8012,38.8313,38.7786,38.8313,145600.0
2013-12-06 12:20:00,51.59,51.6,51.53,51.57,145800.0,38.8313,38.8388,38.7862,38.8163,145800.0
2013-12-06 12:30:00,51.57,51.61,51.52,51.57,276600.0,38.8163,38.8464,38.7786,38.8163,276600.0
2013-12-06 12:40:00,51.57,51.62,51.54,51.62,228800.0,38.8163,38.8539,38.7937,38.8539,228800.0
2013-12-06 12:50:00,51.62,51.66,51.61,51.64,344700.0,38.8539,38.884,38.8464,38.869,344700.0
2013-12-06 13:00:00,51.65,51.65,51.57,51.57,178900.0,38.8765,38.8765,38.8163,38.8163,178900.0
2013-12-06 13:10:00,51.57,51.67,51.57,51.67,231900.0,38.8163,38.8915,38.8163,38.8915,231900.0
2013-12-06 13:20:00,51.67,51.67,51.64,51.67,195900.0,38.8915,38.8915,38.869,38.8915,195900.0
2013-12-06 13:30:00,51.67,51.71,51.63,51.69,419500.0,38.8915,38.9216,38.8614,38.9066,419500.0
2013-12-06 13:40:00,51.69,51.77,51.68,51.76,494000.0,38.9066,38.9668,38.8991,38.9593,494000.0
2013-12-06 13:50:00,51.76,51.78,51.69,51.73,168600.0,38.9593,38.9743,38.9066,38.9367,168600.0
2013-12-06 14:00:00,51.72,51.75,51.69,51.74,175800.0,38.9292,38.9517,38.9066,38.9442,175800.0
2013-12-06 14:10:00,51.74,51.75,51.65,51.66,198600.0,38.9442,38.9517,38.8765,38.884,198600.0
2013-12-06 14:20:00,51.65,51.67,51.63,51.66,212300.0,38.8765,38.8915,38.8614,38.884,212300.0
2013-12-06 14:30:00,51.67,51.71,51.66,51.7,192500.0,38.8915,38.9216,38.884,38.9141,192500.0
2013-12-06 14:40:00,51.7,51.71,51.65,51.67,184300.0,38.9141,38.9216,38.8765,38.8915,184300.0
2013-12-06 14:50:00,51.66,51.69,51.65,51.69,185000.0,38.884,38.9066,38.8765,38.9066,185000.0
2013-12-06 15:00:00,51.69,51.7,51.64,51.64,235700.0,38.9066,38.9141,38.869,38.869,235700.0
2013-12-06 15:10:00,51.64,51.65,51.58,51.61,260600.0,38.869,38.8765,38.8238,38.8464,260600.0
2013-12-06 15:20:00,51.61,51.63,51.53,51.56,252300.0,38.8464,38.8614,38.7862,38.8087,252300.0
2013-12-06 15:30:00,51.56,51.64,51.5,51.53,425300.0,38.8087,38.869,38.7636,38.7862,425300.0
2013-12-06 15:40:00,51.52,51.56,51.46,51.48,813400.0,38.7786,38.8087,38.7335,38.7485,813400.0
2013-12-06 15:50:00,51.48,51.54,51.47,51.48,1779200.0,38.7485,38.7937,38.741,38.7485,1779200.0
2013-12-09 09:30:00,51.94,52.18,51.93,52.07,1747800.0,39.0948,39.2754,39.0872,39.1926,1747800.0
2013-12-09 09:40:00,52.08,52.17,52.04,52.16,751700.0,39.2001,39.2679,39.17,39.2604,751700.0
2013-12-09 09:50:00,52.16,52.46,52.15,52.38,1084300.0,39.2604,39.4862,39.2528,39.4259,1084300.0
2013-12-09 10:00:00,52.38,52.46,52.24,52.24,872600.0,39.4259,39.4862,39.3206,39.3206,872600.0
2013-12-09 10:10:00,52.24,52.45,52.22,52.4,796500.0,39.3206,39.4786,39.3055,39.441,796500.0
2013-12-09 10:20:00,52.4,52.46,52.32,52.33,616100.0,39.441,39.4862,39.3808,39.3883,616100.0
2013-12-09 10:30:00,52.32,52.39,52.25,52.38,497800.0,39.3808,39.4335,39.3281,39.4259,497800.0
2013-12-09 10:40:00,52.38,52.39,52.22,52.26,539400.0,39.4259,39.4335,39.3055,39.3356,539400.0
2013-12-09 10:50:00,52.26,52.35,52.25,52.3,287300.0,39.3356,39.4034,39.3281,39.3657,287300.0
2013-12-09 11:00:00,52.3,52.34,52.28,52.34,342900.0,39.3657,39.3958,39.3507,39.3958,342900.0
2013-12-09 11:10:00,52.34,52.38,52.31,52.32,230200.0,39.3958,39.4259,39.3733,39.3808,230200.0
2013-12-09 11:20:00,52.31,52.36,52.3,52.33,281800.0,39.3733,39.4109,39.3657,39.3883,281800.0
2013-12-09 11:30:00,52.31,52.36,52.23,52.23,227400.0,39.3733,39.4109,39.313,39.313,227400.0
2013-12-09 11:40:00,52.23,52.26,52.18,52.23,382800.0,39.313,39.3356,39.2754,39.313,382800.0
2013-12-09 11:50:00,52.22,52.25,52.2,52.24,236100.0,39.3055,39.3281,39.2905,39.3206,236100.0
2013-12-09 12:00:00,52.24,52.28,52.21,52.22,263500.0,39.3206,39.3507,39.298,39.3055,263500.0
2013-12-09 12:10:00,52.22,52.23,52.16,52.22,189900.0,39.3055,39.313,39.2604,39.3055,189900.0
2013-12-09 12:20:00,52.23,52.24,52.17,52.18,147600.0,39.313,39.3206,39.2679,39.2754,147600.0
2013-12-09 12:30:00,52.18,52.19,52.16,52.18,163000.0,39.2754,39.2829,39.2604,39.2754,163000.0
2013-12-09 12:40:00,52.17,52.2,52.17,52.19,151100.0,39.2679,39.2905,39.2679,39.2829,151100.0
2013-12-09 12:50:00,52.18,52.21,52.17,52.17,182200.0,39.2754,39.298,39.2679,39.2679,182200.0
2013-12-09 13:00:00,52.18,52.18,52.04,52.07,250000.0,39.2754,39.2754,39.17,39.1926,250000.0
2013-12-09 13:10:00,52.06,52.13,52.05,52.11,192200.0,39.1851,39.2378,39.1776,39.2227,192200.0
2013-12-09 13:20:00,52.12,52.18,52.1,52.15,180500.0,39.2302,39.2754,39.2152,39.2528,180500.0
2013-12-09 13:30:00,52.16,52.16,52.09,52.1,261600.0,39.2604,39.2604,39.2077,39.2152,261600.0
2013-12-09 13:40:00,52.1,52.14,52.08,52.14,141600.0,39.2152,39.2453,39.2001,39.2453,141600.0
2013-12-09 13:50:00,52.14,52.14,52.06,52.08,142100.0,39.2453,39.2453,39.1851,39.2001,142100.0
2013-12-09 14:00:00,52.07,52.07,52.01,52.02,189200.0,39.1926,39.1926,39.1474,39.155,189200.0
2013-12-09 14:10:00,52.02,52.08,52.01,52.04,160000.0,39.155,39.2001,39.1474,39.17,160000.0
2013-12-09 14:20:00,52.03,52.04,51.92,51.96,250700.0,39.1625,39.17,39.0797,39.1098,250700.0
2013-12-09 14:30:00,51.96,52.03,51.95,52.02,232200.0,39.1098,39.1625,39.1023,39.155,232200.0
2013-12-09 14:40:00,52.02,52.11,52.0,52.09,227500.0,39.155,39.2227,39.1399,39.2077,227500.0
2013-12-09 14:50:00,52.1,52.11,52.02,52.05,124400.0,39.2152,39.2227,39.155,39.1776,124400.0
2013-12-09 15:00:00,52.04,52.06,52.01,52.04,162700.0,39.17,39.1851,39.1474,39.17,162700.0
2013-12-09 15:10:00,52.04,52.1,52.04,52.09,353400.0,39.17,39.2152,39.17,39.2077,353400.0
2013-12-09 15:20:00,52.09,52.11,52.04,52.07,385800.0,39.2077,39.2227,39.17,39.1926,385800.0
2013-12-09 15:30:00,52.07,52.11,52.03,52.07,397900.0,39.1926,39.2227,39.1625,39.1926,397900.0
2013-12-09 15:40:00,52.07,52.12,52.05,52.1,546800.0,39.1926,39.2302,39.1776,39.2152,546800.0
2013-12-09 15:50:00,52.09,52.12,52.05,52.12,1196700.0,39.2077,39.2302,39.1776,39.2302,1196700.0
2013-12-10 09:30:00,51.95,52.62,51.9,52.26,1731300.0,39.1023,39.6066,39.0647,39.3356,1731300.0
2013-12-10 09:40:00,52.25,52.52,52.12,52.51,1162000.0,39.3281,39.5313,39.2302,39.5238,1162000.0
2013-12-10 09:50:00,52.51,52.58,52.17,52.32,1045600.0,39.5238,39.5765,39.2679,39.3808,1045600.0
2013-12-10 10:00:00,52.33,52.53,52.32,52.52,825300.0,39.3883,39.5388,39.3808,39.5313,825300.0
2013-12-10 10:10:00,52.52,52.57,52.41,52.44,624500.0,39.5313,39.569,39.4485,39.4711,624500.0
2013-12-10 10:20:00,52.44,52.46,52.33,52.37,401300.0,39.4711,39.4862,39.3883,39.4184,401300.0
2013-12-10 10:30:00,52.37,52.51,52.35,52.48,406600.0,39.4184,39.5238,39.4034,39.5012,406600.0
2013-12-10 10:40:00,52.48,52.48,52.43,52.45,201000.0,39.5012,39.5012,39.4636,39.4786,201000.0
2013-12-10 10:50:00,52.44,52.48,52.39,52.41,500200.0,39.4711,39.5012,39.4335,39.4485,500200.0
2013-12-10 11:00:00,52.4,52.41,52.24,52.31,373400.0,39.441,39.4485,39.3206,39.3733,373400.0
2013-12-10 11:10:00,52.31,52.31,52.16,52.23,425800.0,39.3733,39.3733,39.2604,39.313,425800.0
2013-12-10 11:20:00,52.24,52.28,52.21,52.23,254600.0,39.3206,39.3507,39.298,39.313,254600.0
2013-12-10 11:30:00,52.24,52.24,52.11,52.16,325000.0,39.3206,39.3206,39.2227,39.2604,325000.0
2013-12-10 11:40:00,52.15,52.19,52.1,52.11,390800.0,39.2528,39.2829,39.2152,39.2227,390800.0
2013-12-10 11:50:00,52.1,52.17,52.07,52.15,330300.0,39.2152,39.2679,39.1926,39.2528,330300.0
2013-12-10 12:00:00,52.14,52.14,51.94,52.02,536900.0,39.2453,39.2453,39.0948,39.155,536900.0
2013-12-10 12:10:00,52.02,52.14,52.02,52.12,246300.0,39.155,39.2453,39.155,39.2302,246300.0
2013-12-10 12:20:00,52.11,52.14,52.07,52.07,189500.0,39.2227,39.2453,39.1926,39.1926,189500.0
2013-12-10 12:30:00,52.07,52.21,51.97,51.98,736000.0,39.1926,39.298,39.1173,39.1249,736000.0
2013-12-10 12:40:00,51.98,52.05,51.9,52.03,649100.0,39.1249,39.1776,39.0647,39.1625,649100.0
2013-12-10 12:50:00,52.03,52.09,51.97,51.97,400000.0,39.1625,39.2077,39.1173,39.1173,400000.0
2013-12-10 13:00:00,51.97,52.0,51.92,51.93,372900.0,39.1173,39.1399,39.0797,39.0872,372900.0
2013-12-10 13:10:00,51.93,51.94,51.9,51.92,326000.0,39.0872,39.0948,39.0647,39.0797,326000.0
2013-12-10 13:20:00,51.93,51.94,51.81,51.81,322200.0,39.0872,39.0948,38.9969,38.9969,322200.0
2013-12-10 13:30:00,51.81,51.83,51.69,51.74,595900.0,38.9969,39.012,38.9066,38.9442,595900.0
2013-12-10 13:40:00,51.75,51.77,51.72,51.77,291400.0,38.9517,38.9668,38.9292,38.9668,291400.0
2013-12-10 13:50:00,51.76,51.8,51.73,51.76,363300.0,38.9593,38.9894,38.9367,38.9593,363300.0
2013-12-10 14:00:00,51.76,51.91,51.76,51.9,279500.0,38.9593,39.0722,38.9593,39.0647,279500.0
2013-12-10 14:10:00,51.91,51.92,51.83,51.83,236300.0,39.0722,39.0797,39.012,39.012,236300.0
2013-12-10 14:20:00,51.84,51.89,51.83,51.85,255100.0,39.0195,39.0571,39.012,39.027,255100.0
2013-12-10 14:30:00,51.85,51.93,51.84,51.92,228100.0,39.027,39.0872,39.0195,39.0797,228100.0
2013-12-10 14:40:00,51.91,51.93,51.83,51.86,199100.0,39.0722,39.0872,39.012,39.0345,199100.0
2013-12-10 14:50:00,51.86,51.89,51.85,51.87,238000.0,39.0345,39.0571,39.027,39.0421,238000.0
2013-12-10 15:00:00,51.87,51.91,51.85,51.88,223600.0,39.0421,39.0722,39.027,39.0496,223600.0
2013-12-10 15:10:00,51.88,51.88,51.79,51.79,269100.0,39.0496,39.0496,38.9819,38.9819,269100.0
2013-12-10 15:20:00,51.8,51.87,51.79,51.8,454000.0,38.9894,39.0421,38.9819,38.9894,454000.0
2013-12-10 15:30:00,51.81,51.85,51.8,51.82,498200.0,38.9969,39.027,38.9894,39.0044,498200.0
2013-12-10 15:40:00,51.82,51.83,51.69,51.72,850600.0,39.0044,39.012,38.9066,38.9292,850600.0
2013-12-10 15:50:00,51.72,51.76,51.69,51.73,1253700.0,38.9292,38.9593,38.9066,38.9367,1253700.0
2013-12-11 09:30:00,51.61,51.65,51.23,51.25,1179300.0,38.8464,38.8765,38.5603,38.5754,1179300.0
2013-12-11 09:40:00,51.25,51.29,51.1,51.18,1135100.0,38.5754,38.6055,38.4625,38.5227,1135100.0
2013-12-11 09:50:00,51.17,51.4,51.11,51.34,713300.0,38.5152,38.6883,38.47,38.6431,713300.0
2013-12-11 10:00:00,51.33,51.33,51.1,51.18,513000.0,38.6356,38.6356,38.4625,38.5227,513000.0
2013-12-11 10:10:00,51.18,51.39,51.18,51.27,678200.0,38.5227,38.6808,38.5227,38.5905,678200.0
2013-12-11 10:20:00,51.27,51.32,51.15,51.18,680100.0,38.5905,38.6281,38.5001,38.5227,680100.0
2013-12-11 10:30:00,51.18,51.24,51.14,51.17,297300.0,38.5227,38.5679,38.4926,38.5152,297300.0
2013-12-11 10:40:00,51.17,51.17,51.01,51.02,782500.0,38.5152,38.5152,38.3948,38.4023,782500.0
2013-12-11 10:50:00,51.03,51.13,51.01,51.1,425900.0,38.4098,38.4851,38.3948,38.4625,425900.0
2013-12-11 11:00:00,51.1,51.11,51.04,51.05,511300.0,38.4625,38.47,38.4173,38.4249,511300.0
2013-12-11 11:10:00,51.04,51.07,50.97,50.98,626100.0,38.4173,38.4399,38.3646,38.3722,626100.0
2013-12-11 11:20:00,50.99,50.99,50.93,50.96,645000.0,38.3797,38.3797,38.3345,38.3571,645000.0
2013-12-11 11:30:00,50.96,50.99,50.85,50.99,461500.0,38.3571,38.3797,38.2743,38.3797,461500.0
2013-12-11 11:40:00,50.98,51.0,50.92,50.98,219500.0,38.3722,38.3872,38.327,38.3722,219500.0
2013-12-11 11:50:00,50.97,50.98,50.86,50.98,332100.0,38.3646,38.3722,38.2819,38.3722,332100.0
2013-12-11 12:00:00,50.98,51.0,50.89,50.93,349100.0,38.3722,38.3872,38.3044,38.3345,349100.0
2013-12-11 12:10:00,50.93,50.99,50.91,50.96,405000.0,38.3345,38.3797,38.3195,38.3571,405000.0
2013-12-11 12:20:00,50.96,50.98,50.9,50.94,306200.0,38.3571,38.3722,38.312,38.3421,306200.0
2013-12-11 12:30:00,50.93,50.99,50.91,50.94,498800.0,38.3345,38.3797,38.3195,38.3421,498800.0
2013-12-11 12:40:00,50.94,50.96,50.92,50.94,242500.0,38.3421,38.3571,38.327,38.3421,242500.0
2013-12-11 12:50:00,50.95,50.95,50.86,50.87,253200.0,38.3496,38.3496,38.2819,38.2894,253200.0
2013-12-11 13:00:00,50.86,50.88,50.78,50.88,967900.0,38.2819,38.2969,38.2216,38.2969,967900.0
2013-12-11 13:10:00,50.88,50.93,50.87,50.93,404400.0,38.2969,38.3345,38.2894,38.3345,404400.0
2013-12-11 13:20:00,50.93,50.93,50.82,50.83,340300.0,38.3345,38.3345,38.2517,38.2593,340300.0
2013-12-11 13:30:00,50.83,50.91,50.81,50.9,236400.0,38.2593,38.3195,38.2442,38.312,236400.0
2013-12-11 13:40:00,50.89,50.98,50.88,50.95,371600.0,38.3044,38.3722,38.2969,38.3496,371600.0
2013-12-11 13:50:00,50.95,50.98,50.91,50.95,208400.0,38.3496,38.3722,38.3195,38.3496,208400.0
2013-12-11 14:00:00,50.95,50.97,50.9,50.92,233400.0,38.3496,38.3646,38.312,38.327,233400.0
2013-12-11 14:10:00,50.92,50.95,50.84,50.85,274200.0,38.327,38.3496,38.2668,38.2743,274200.0
2013-12-11 14:20:00,50.85,50.97,50.84,50.97,411300.0,38.2743,38.3646,38.2668,38.3646,411300.0
2013-12-11 14:30:00,50.97,50.97,50.87,50.88,230600.0,38.3646,38.3646,38.2894,38.2969,230600.0
2013-12-11 14:40:00,50.89,50.94,50.88,50.88,261900.0,38.3044,38.3421,38.2969,38.2969,261900.0
2013-12-11 14:50:00,50.88,50.89,50.75,50.77,414000.0,38.2969,38.3044,38.1991,38.2141,414000.0
2013-12-11 15:00:00,50.78,50.8,50.74,50.77,441800.0,38.2216,38.2367,38.1915,38.2141,441800.0
2013-12-11 15:10:00,50.77,50.78,50.69,50.69,402700.0,38.2141,38.2216,38.1539,38.1539,402700.0
2013-12-11 15:20:00,50.69,50.78,50.66,50.72,568300.0,38.1539,38.2216,38.1313,38.1765,568300.0
2013-12-11 15:30:00,50.73,50.75,50.63,50.64,573500.0,38.184,38.1991,38.1087,38.1163,573500.0
2013-12-11 15:40:00,50.64,50.69,50.53,50.59,1364800.0,38.1163,38.1539,38.0335,38.0786,1364800.0
2013-12-11 15:50:00,50.6,50.71,50.56,50.67,2338100.0,38.0862,38.1689,38.056,38.1388,2338100.0
2013-12-12 09:30:00,50.97,51.02,50.7,50.74,1222300.0,38.3646,38.4023,38.1614,38.1915,1222300.0
2013-12-12 09:40:00,50.75,50.75,50.42,50.45,1093500.0,38.1991,38.1991,37.9507,37.9733,1093500.0
2013-12-12 09:50:00,50.46,50.49,50.27,50.35,1022900.0,37.9808,38.0034,37.8378,37.898,1022900.0
2013-12-12 10:00:00,50.35,50.45,50.33,50.4,777900.0,37.898,37.9733,37.8829,37.9356,777900.0
2013-12-12 10:10:00,50.4,50.49,50.38,50.39,762000.0,37.9356,38.0034,37.9206,37.9281,762000.0
2013-12-12 10:20:00,50.39,50.52,50.39,50.47,580100.0,37.9281,38.0259,37.9281,37.9883,580100.0
2013-12-12 10:30:00,50.47,50.51,50.44,50.51,485700.0,37.9883,38.0184,37.9657,38.0184,485700.0
2013-12-12 10:40:00,50.51,50.51,50.37,50.39,758800.0,38.0184,38.0184,37.913,37.9281,758800.0
2013-12-12 10:50:00,50.38,50.49,50.38,50.48,444000.0,37.9206,38.0034,37.9206,37.9958,444000.0
2013-12-12 11:00:00,50.47,50.51,50.45,50.5,622200.0,37.9883,38.0184,37.9733,38.0109,622200.0
2013-12-12 11:10:00,50.5,50.65,50.4,50.63,1093000.0,38.0109,38.1238,37.9356,38.1087,1093000.0
2013-12-12 11:20:00,50.62,50.7,50.53,50.56,621900.0,38.1012,38.1614,38.0335,38.056,621900.0
2013-12-12 11:30:00,50.56,50.64,50.56,50.64,337700.0,38.056,38.1163,38.056,38.1163,337700.0
2013-12-12 11:40:00,50.64,50.65,50.55,50.56,267700.0,38.1163,38.1238,38.0485,38.056,267700.0
2013-12-12 11:50:00,50.56,50.57,50.44,50.47,394000.0,38.056,38.0636,37.9657,37.9883,394000.0
2013-12-12 12:00:00,50.47,50.57,50.41,50.54,486900.0,37.9883,38.0636,37.9431,38.041,486900.0
2013-12-12 12:10:00,50.53,50.58,50.5,50.51,341600.0,38.0335,38.0711,38.0109,38.0184,341600.0
2013-12-12 12:20:00,50.51,50.52,50.36,50.37,475800.0,38.0184,38.0259,37.9055,37.913,475800.0
2013-12-12 12:30:00,50.37,50.37,50.3,50.33,505300.0,37.913,37.913,37.8603,37.8829,505300.0
2013-12-12 12:40:00,50.34,50.48,50.32,50.46,509800.0,37.8905,37.9958,37.8754,37.9808,509800.0
2013-12-12 12:50:00,50.45,50.46,50.4,50.42,251300.0,37.9733,37.9808,37.9356,37.9507,251300.0
2013-12-12 13:00:00,50.42,50.55,50.41,50.53,296200.0,37.9507,38.0485,37.9431,38.0335,296200.0
2013-12-12 13:10:00,50.54,50.58,50.52,50.58,296200.0,38.041,38.0711,38.0259,38.0711,296200.0
2013-12-12 13:20:00,50.58,50.67,50.57,50.65,348600.0,38.0711,38.1388,38.0636,38.1238,348600.0
2013-12-12 13:30:00,50.66,50.77,50.65,50.77,373400.0,38.1313,38.2141,38.1238,38.2141,373400.0
2013-12-12 13:40:00,50.77,50.91,50.76,50.84,549900.0,38.2141,38.3195,38.2066,38.2668,549900.0
2013-12-12 13:50:00,50.85,50.95,50.84,50.95,479600.0,38.2743,38.3496,38.2668,38.3496,479600.0
2013-12-12 14:00:00,50.95,51.09,50.91,51.06,534300.0,38.3496,38.455,38.3195,38.4324,534300.0
2013-12-12 14:10:00,51.07,51.11,50.98,50.98,469200.0,38.4399,38.47,38.3722,38.3722,469200.0
2013-12-12 14:20:00,50.99,51.06,50.98,50.99,425000.0,38.3797,38.4324,38.3722,38.3797,425000.0
2013-12-12 14:30:00,50.99,51.03,50.9,50.93,347600.0,38.3797,38.4098,38.312,38.3345,347600.0
2013-12-12 14:40:00,50.92,50.93,50.83,50.86,291600.0,38.327,38.3345,38.2593,38.2819,291600.0
2013-12-12 14:50:00,50.87,51.03,50.86,51.0,321800.0,38.2894,38.4098,38.2819,38.3872,321800.0
2013-12-12 15:00:00,51.0,51.02,50.92,50.97,470000.0,38.3872,38.4023,38.327,38.3646,470000.0
2013-12-12 15:10:00,50.97,51.06,50.95,51.0,508100.0,38.3646,38.4324,38.3496,38.3872,508100.0
2013-12-12 15:20:00,51.0,51.14,50.98,51.08,445200.0,38.3872,38.4926,38.3722,38.4474,445200.0
2013-12-12 15:30:00,51.09,51.13,51.01,51.03,585600.0,38.455,38.4851,38.3948,38.4098,585600.0
2013-12-12 15:40:00,51.02,51.08,50.93,50.95,956000.0,38.4023,38.4474,38.3345,38.3496,956000.0
2013-12-12 15:50:00,50.95,51.0,50.88,50.9,1346400.0,38.3496,38.3872,38.2969,38.312,1346400.0
2013-12-13 09:30:00,50.96,51.15,50.87,51.03,1282100.0,38.3571,38.5001,38.2894,38.4098,1282100.0
2013-12-13 09:40:00,51.02,51.05,50.87,50.95,1344200.0,38.4023,38.4249,38.2894,38.3496,1344200.0
2013-12-13 09:50:00,50.94,50.95,50.74,50.77,824300.0,38.3421,38.3496,38.1915,38.2141,824300.0
2013-12-13 10:00:00,50.77,50.92,50.76,50.84,309400.0,38.2141,38.327,38.2066,38.2668,309400.0
2013-12-13 10:10:00,50.84,50.92,50.77,50.81,464400.0,38.2668,38.327,38.2141,38.2442,464400.0
2013-12-13 10:20:00,50.81,50.83,50.68,50.78,519200.0,38.2442,38.2593,38.1464,38.2216,519200.0
2013-12-13 10:30:00,50.77,50.93,50.77,50.91,333500.0,38.2141,38.3345,38.2141,38.3195,333500.0
2013-12-13 10:40:00,50.92,50.96,50.86,50.94,435700.0,38.327,38.3571,38.2819,38.3421,435700.0
2013-12-13 10:50:00,50.94,51.06,50.94,51.01,485100.0,38.3421,38.4324,38.3421,38.3948,485100.0
2013-12-13 11:00:00,51.01,51.03,50.91,50.92,460700.0,38.3948,38.4098,38.3195,38.327,460700.0
2013-12-13 11:10:00,50.92,50.95,50.82,50.9,320100.0,38.327,38.3496,38.2517,38.312,320100.0
2013-12-13 11:20:00,50.9,50.91,50.81,50.84,237200.0,38.312,38.3195,38.2442,38.2668,237200.0
2013-12-13 11:30:00,50.83,50.87,50.78,50.81,336300.0,38.2593,38.2894,38.2216,38.2442,336300.0
2013-12-13 11:40:00,50.82,50.86,50.78,50.78,196600.0,38.2517,38.2819,38.2216,38.2216,196600.0
2013-12-13 11:50:00,50.79,50.86,50.74,50.86,229400.0,38.2292,38.2819,38.1915,38.2819,229400.0
2013-12-13 12:00:00,50.85,50.87,50.76,50.79,196700.0,38.2743,38.2894,38.2066,38.2292,196700.0
2013-12-13 12:10:00,50.79,50.93,50.75,50.93,257300.0,38.2292,38.3345,38.1991,38.3345,257300.0
2013-12-13 12:20:00,50.93,51.07,50.92,51.06,483900.0,38.3345,38.4399,38.327,38.4324,483900.0
2013-12-13 12:30:00,51.06,51.06,50.96,51.0,294200.0,38.4324,38.4324,38.3571,38.3872,294200.0
2013-12-13 12:40:00,51.0,51.07,50.99,51.02,237100.0,38.3872,38.4399,38.3797,38.4023,237100.0
2013-12-13 12:50:00,51.01,51.09,51.01,51.09,198200.0,38.3948,38.455,38.3948,38.455,198200.0
2013-12-13 13:00:00,51.09,51.18,51.09,51.12,358200.0,38.455,38.5227,38.455,38.4776,358200.0
2013-12-13 13:10:00,51.13,51.19,51.11,51.15,321700.0,38.4851,38.5302,38.47,38.5001,321700.0
2013-12-13 13:20:00,51.14,51.17,51.1,51.15,253700.0,38.4926,38.5152,38.4625,38.5001,253700.0
2013-12-13 13:30:00,51.15,51.18,51.1,51.12,240300.0,38.5001,38.5227,38.4625,38.4776,240300.0
2013-12-13 13:40:00,51.13,51.14,51.1,51.14,171400.0,38.4851,38.4926,38.4625,38.4926,171400.0
2013-12-13 13:50:00,51.14,51.15,51.09,51.11,248600.0,38.4926,38.5001,38.455,38.47,248600.0
2013-12-13 14:00:00,51.12,51.12,51.02,51.05,283200.0,38.4776,38.4776,38.4023,38.4249,283200.0
2013-12-13 14:10:00,51.06,51.07,50.95,51.04,280100.0,38.4324,38.4399,38.3496,38.4173,280100.0
2013-12-13 14:20:00,51.04,51.06,50.99,51.04,319200.0,38.4173,38.4324,38.3797,38.4173,319200.0
2013-12-13 14:30:00,51.04,51.08,51.02,51.08,285700.0,38.4173,38.4474,38.4023,38.4474,285700.0
2013-12-13 14:40:00,51.08,51.12,51.07,51.08,323700.0,38.4474,38.4776,38.4399,38.4474,323700.0
2013-12-13 14:50:00,51.08,51.17,51.08,51.14,256000.0,38.4474,38.5152,38.4474,38.4926,256000.0
2013-12-13 15:00:00,51.14,51.16,51.1,51.11,238000.0,38.4926,38.5077,38.4625,38.47,238000.0
2013-12-13 15:10:00,51.11,51.15,51.1,51.14,280200.0,38.47,38.5001,38.4625,38.4926,280200.0
2013-12-13 15:20:00,51.14,51.15,51.09,51.1,257600.0,38.4926,38.5001,38.455,38.4625,257600.0
2013-12-13 15:30:00,51.1,51.14,50.97,50.98,398400.0,38.4625,38.4926,38.3646,38.3722,398400.0
2013-12-13 15:40:00,50.98,51.03,50.96,50.98,645600.0,38.3722,38.4098,38.3571,38.3722,645600.0
2013-12-13 15:50:00,50.98,51.04,50.94,50.96,1415500.0,38.3722,38.4173,38.3421,38.3571,1415500.0
2013-12-16 09:30:00,51.4,51.57,51.3,51.53,1221200.0,38.6883,38.8163,38.613,38.7862,1221200.0
2013-12-16 09:40:00,51.52,51.56,51.42,51.48,806000.0,38.7786,38.8087,38.7034,38.7485,806000.0
2013-12-16 09:50:00,51.48,51.58,51.45,51.57,996900.0,38.7485,38.8238,38.7259,38.8163,996900.0
2013-12-16 10:00:00,51.56,51.61,51.35,51.41,908500.0,38.8087,38.8464,38.6507,38.6958,908500.0
2013-12-16 10:10:00,51.42,51.45,51.29,51.36,404600.0,38.7034,38.7259,38.6055,38.6582,404600.0
2013-12-16 10:20:00,51.36,51.42,51.32,51.33,344100.0,38.6582,38.7034,38.6281,38.6356,344100.0
2013-12-16 10:30:00,51.33,51.35,51.25,51.28,406600.0,38.6356,38.6507,38.5754,38.598,406600.0
2013-12-16 10:40:00,51.27,51.3,51.21,51.23,413900.0,38.5905,38.613,38.5453,38.5603,413900.0
2013-12-16 10:50:00,51.23,51.26,51.2,51.23,310500.0,38.5603,38.5829,38.5378,38.5603,310500.0
2013-12-16 11:00:00,51.23,51.25,51.19,51.24,366000.0,38.5603,38.5754,38.5302,38.5679,366000.0
2013-12-16 11:10:00,51.23,51.31,51.23,51.26,371900.0,38.5603,38.6206,38.5603,38.5829,371900.0
2013-12-16 11:20:00,51.26,51.3,51.23,51.3,342200.0,38.5829,38.613,38.5603,38.613,342200.0
2013-12-16 11:30:00,51.3,51.3,51.18,51.18,342000.0,38.613,38.613,38.5227,38.5227,342000.0
2013-12-16 11:40:00,51.18,51.22,51.06,51.18,503900.0,38.5227,38.5528,38.4324,38.5227,503900.0
2013-12-16 11:50:00,51.19,51.23,51.14,51.2,221200.0,38.5302,38.5603,38.4926,38.5378,221200.0
2013-12-16 12:00:00,51.21,51.26,51.19,51.24,393100.0,38.5453,38.5829,38.5302,38.5679,393100.0
2013-12-16 12:10:00,51.24,51.24,51.08,51.1,334600.0,38.5679,38.5679,38.4474,38.4625,334600.0
2013-12-16 12:20:00,51.1,51.17,51.08,51.15,198800.0,38.4625,38.5152,38.4474,38.5001,198800.0
2013-12-16 12:30:00,51.15,51.3,51.13,51.23,307200.0,38.5001,38.613,38.4851,38.5603,307200.0
2013-12-16 12:40:00,51.24,51.25,51.19,51.2,157000.0,38.5679,38.5754,38.5302,38.5378,157000.0
2013-12-16 12:50:00,51.2,51.21,51.09,51.11,211900.0,38.5378,38.5453,38.455,38.47,211900.0
2013-12-16 13:00:00,51.11,51.11,51.0,51.04,454400.0,38.47,38.47,38.3872,38.4173,454400.0
2013-12-16 13:10:00,51.04,51.1,51.0,51.03,241800.0,38.4173,38.4625,38.3872,38.4098,241800.0
2013-12-16 13:20:00,51.02,51.13,51.0,51.06,255500.0,38.4023,38.4851,38.3872,38.4324,255500.0
2013-12-16 13:30:00,51.07,51.07,51.01,51.02,165000.0,38.4399,38.4399,38.3948,38.4023,165000.0
2013-12-16 13:40:00,51.02,51.04,51.0,51.0,257700.0,38.4023,38.4173,38.3872,38.3872,257700.0
2013-12-16 13:50:00,51.0,51.11,50.98,51.1,384300.0,38.3872,38.47,38.3722,38.4625,384300.0
2013-12-16 14:00:00,51.1,51.15,51.1,51.14,274600.0,38.4625,38.5001,38.4625,38.4926,274600.0
2013-12-16 14:10:00,51.14,51.18,51.09,51.09,193400.0,38.4926,38.5227,38.455,38.455,193400.0
2013-12-16 14:20:00,51.1,51.13,51.02,51.05,170700.0,38.4625,38.4851,38.4023,38.4249,170700.0
2013-12-16 14:30:00,51.05,51.08,51.0,51.02,193400.0,38.4249,38.4474,38.3872,38.4023,193400.0
2013-12-16 14:40:00,51.03,51.06,51.0,51.01,169000.0,38.4098,38.4324,38.3872,38.3948,169000.0
2013-12-16 14:50:00,51.02,51.05,50.96,50.96,366500.0,38.4023,38.4249,38.3571,38.3571,366500.0
2013-12-16 15:00:00,50.97,50.97,50.89,50.91,498000.0,38.3646,38.3646,38.3044,38.3195,498000.0
2013-12-16 15:10:00,50.91,50.97,50.9,50.96,343400.0,38.3195,38.3646,38.312,38.3571,343400.0
2013-12-16 15:20:00,50.96,51.01,50.94,51.0,694700.0,38.3571,38.3948,38.3421,38.3872,694700.0
2013-12-16 15:30:00,51.0,51.0,50.93,50.93,560700.0,38.3872,38.3872,38.3345,38.3345,560700.0
2013-12-16 15:40:00,50.93,50.96,50.85,50.89,663300.0,38.3345,38.3571,38.2743,38.3044,663300.0
2013-12-16 15:50:00,50.89,50.93,50.82,50.88,1336300.0,38.3044,38.3345,38.2517,38.2969,1336300.0
2013-12-17 09:30:00,51.0,51.0,50.76,50.81,950200.0,38.3872,38.3872,38.2066,38.2442,950200.0
2013-12-17 09:40:00,50.81,50.94,50.74,50.86,832300.0,38.2442,38.3421,38.1915,38.2819,832300.0
2013-12-17 09:50:00,50.86,50.98,50.78,50.94,741400.0,38.2819,38.3722,38.2216,38.3421,741400.0
2013-12-17 10:00:00,50.93,50.96,50.85,50.89,512100.0,38.3345,38.3571,38.2743,38.3044,512100.0
2013-12-17 10:10:00,50.89,51.02,50.88,50.93,551200.0,38.3044,38.4023,38.2969,38.3345,551200.0
2013-12-17 10:20:00,50.93,50.94,50.8,50.81,210300.0,38.3345,38.3421,38.2367,38.2442,210300.0
2013-12-17 10:30:00,50.82,50.83,50.68,50.75,518400.0,38.2517,38.2593,38.1464,38.1991,518400.0
2013-12-17 10:40:00,50.75,50.77,50.55,50.59,333200.0,38.1991,38.2141,38.0485,38.0786,333200.0
2013-12-17 10:50:00,50.58,50.69,50.56,50.66,370500.0,38.0711,38.1539,38.056,38.1313,370500.0
2013-12-17 11:00:00,50.66,50.8,50.63,50.77,427400.0,38.1313,38.2367,38.1087,38.2141,427400.0
2013-12-17 11:10:00,50.77,50.86,50.71,50.83,492000.0,38.2141,38.2819,38.1689,38.2593,492000.0
2013-12-17 11:20:00,50.82,50.93,50.76,50.77,399000.0,38.2517,38.3345,38.2066,38.2141,399000.0
2013-12-17 11:30:00,50.78,50.85,50.76,50.83,350800.0,38.2216,38.2743,38.2066,38.2593,350800.0
2013-12-17 11:40:00,50.84,50.88,50.8,50.85,221700.0,38.2668,38.2969,38.2367,38.2743,221700.0
2013-12-17 11:50:00,50.85,50.96,50.84,50.93,265500.0,38.2743,38.3571,38.2668,38.3345,265500.0
2013-12-17 12:00:00,50.93,50.98,50.89,50.94,214000.0,38.3345,38.3722,38.3044,38.3421,214000.0
2013-12-17 12:10:00,50.93,51.02,50.9,50.97,237000.0,38.3345,38.4023,38.312,38.3646,237000.0
2013-12-17 12:20:00,50.97,50.98,50.92,50.94,160800.0,38.3646,38.3722,38.327,38.3421,160800.0
2013-12-17 12:30:00,50.95,50.98,50.89,50.91,242100.0,38.3496,38.3722,38.3044,38.3195,242100.0
2013-12-17 12:40:00,50.9,50.92,50.89,50.91,102500.0,38.312,38.327,38.3044,38.3195,102500.0
2013-12-17 12:50:00,50.91,50.95,50.88,50.89,189900.0,38.3195,38.3496,38.2969,38.3044,189900.0
2013-12-17 13:00:00,50.88,50.9,50.81,50.84,244700.0,38.2969,38.312,38.2442,38.2668,244700.0
2013-12-17 13:10:00,50.84,50.87,50.81,50.82,155700.0,38.2668,38.2894,38.2442,38.2517,155700.0
2013-12-17 13:20:00,50.82,50.85,50.81,50.84,127400.0,38.2517,38.2743,38.2442,38.2668,127400.0
2013-12-17 13:30:00,50.85,50.85,50.75,50.77,221100.0,38.2743,38.2743,38.1991,38.2141,221100.0
2013-12-17 13:40:00,50.77,50.77,50.66,50.72,272600.0,38.2141,38.2141,38.1313,38.1765,272600.0
2013-12-17 13:50:00,50.72,50.8,50.71,50.77,238100.0,38.1765,38.2367,38.1689,38.2141,238100.0
2013-12-17 14:00:00,50.78,50.89,50.76,50.89,245100.0,38.2216,38.3044,38.2066,38.3044,245100.0
2013-12-17 14:10:00,50.89,50.97,50.88,50.96,351800.0,38.3044,38.3646,38.2969,38.3571,351800.0
2013-12-17 14:20:00,50.96,51.05,50.93,50.93,398600.0,38.3571,38.4249,38.3345,38.3345,398600.0
2013-12-17 14:30:00,50.93,50.96,50.81,50.83,246200.0,38.3345,38.3571,38.2442,38.2593,246200.0
2013-12-17 14:40:00,50.83,50.89,50.82,50.84,180100.0,38.2593,38.3044,38.2517,38.2668,180100.0
2013-12-17 14:50:00,50.84,50.85,50.77,50.81,210900.0,38.2668,38.2743,38.2141,38.2442,210900.0
2013-12-17 15:00:00,50.8,50.84,50.79,50.83,136300.0,38.2367,38.2668,38.2292,38.2593,136300.0
2013-12-17 15:10:00,50.83,50.85,50.81,50.84,286700.0,38.2593,38.2743,38.2442,38.2668,286700.0
2013-12-17 15:20:00,50.85,50.89,50.8,50.83,257600.0,38.2743,38.3044,38.2367,38.2593,257600.0
2013-12-17 15:30:00,50.83,50.87,50.72,50.73,562500.0,38.2593,38.2894,38.1765,38.184,562500.0
2013-12-17 15:40:00,50.74,50.74,50.65,50.67,779000.0,38.1915,38.1915,38.1238,38.1388,779000.0
2013-12-17 15:50:00,50.68,50.74,50.66,50.68,1373300.0,38.1464,38.1915,38.1313,38.1464,1373300.0
2013-12-18 09:30:00,50.81,51.0,50.67,50.93,870300.0,38.2442,38.3872,38.1388,38.3345,870300.0
2013-12-18 09:40:00,50.93,51.06,50.86,50.98,627900.0,38.3345,38.4324,38.2819,38.3722,627900.0
2013-12-18 09:50:00,50.99,51.0,50.73,50.85,767200.0,38.3797,38.3872,38.184,38.2743,767200.0
2013-12-18 10:00:00,50.84,50.87,50.79,50.8,482000.0,38.2668,38.2894,38.2292,38.2367,482000.0
2013-12-18 10:10:00,50.81,50.82,50.7,50.71,390800.0,38.2442,38.2517,38.1614,38.1689,390800.0
2013-12-18 10:20:00,50.71,50.76,50.65,50.68,553500.0,38.1689,38.2066,38.1238,38.1464,553500.0
2013-12-18 10:30:00,50.68,50.71,50.64,50.69,477600.0,38.1464,38.1689,38.1163,38.1539,477600.0
2013-12-18 10:40:00,50.69,50.7,50.52,50.54,479300.0,38.1539,38.1614,38.0259,38.041,479300.0
2013-12-18 10:50:00,50.54,50.55,50.5,50.51,367100.0,38.041,38.0485,38.0109,38.0184,367100.0
2013-12-18 11:00:00,50.51,50.55,50.47,50.49,421600.0,38.0184,38.0485,37.9883,38.0034,421600.0
2013-12-18 11:10:00,50.5,50.57,50.49,50.55,361300.0,38.0109,38.0636,38.0034,38.0485,361300.0
2013-12-18 11:20:00,50.54,50.57,50.49,50.49,198600.0,38.041,38.0636,38.0034,38.0034,198600.0
2013-12-18 11:30:00,50.49,50.54,50.48,50.52,262800.0,38.0034,38.041,37.9958,38.0259,262800.0
2013-12-18 11:40:00,50.51,50.57,50.45,50.57,384000.0,38.0184,38.0636,37.9733,38.0636,384000.0
2013-12-18 11:50:00,50.57,50.61,50.52,50.54,255900.0,38.0636,38.0937,38.0259,38.041,255900.0
2013-12-18 12:00:00,50.54,50.56,50.48,50.52,208000.0,38.041,38.056,37.9958,38.0259,208000.0
2013-12-18 12:10:00,50.52,50.55,50.48,50.52,281100.0,38.0259,38.0485,37.9958,38.0259,281100.0
2013-12-18 12:20:00,50.51,50.54,50.5,50.52,206700.0,38.0184,38.041,38.0109,38.0259,206700.0
2013-12-18 12:30:00,50.53,50.53,50.47,50.48,420600.0,38.0335,38.0335,37.9883,37.9958,420600.0
2013-12-18 12:40:00,50.48,50.48,50.38,50.44,551200.0,37.9958,37.9958,37.9206,37.9657,551200.0
2013-12-18 12:50:00,50.45,50.47,50.4,50.43,261400.0,37.9733,37.9883,37.9356,37.9582,261400.0
2013-12-18 13:00:00,50.43,50.43,50.35,50.4,327900.0,37.9582,37.9582,37.898,37.9356,327900.0
2013-12-18 13:10:00,50.4,50.45,50.34,50.4,550100.0,37.9356,37.9733,37.8905,37.9356,550100.0
2013-12-18 13:20:00,50.4,50.48,50.38,50.47,277900.0,37.9356,37.9958,37.9206,37.9883,277900.0
2013-12-18 13:30:00,50.47,50.48,50.41,50.46,302900.0,37.9883,37.9958,37.9431,37.9808,302900.0
2013-12-18 13:40:00,50.45,50.47,50.42,50.46,218000.0,37.9733,37.9883,37.9507,37.9808,218000.0
2013-12-18 13:50:00,50.47,50.86,50.46,50.71,702400.0,37.9883,38.2819,37.9808,38.1689,702400.0
2013-12-18 14:00:00,50.71,51.13,50.33,50.99,2810100.0,38.1689,38.4851,37.8829,38.3797,2810100.0
2013-12-18 14:10:00,50.99,51.02,50.67,50.92,1281300.0,38.3797,38.4023,38.1388,38.327,1281300.0
2013-12-18 14:20:00,50.92,51.13,50.88,50.97,1575300.0,38.327,38.4851,38.2969,38.3646,1575300.0
2013-12-18 14:30:00,50.97,51.43,50.97,51.42,1748300.0,38.3646,38.7109,38.3646,38.7034,1748300.0
2013-12-18 14:40:00,51.42,51.5,51.25,51.31,1259500.0,38.7034,38.7636,38.5754,38.6206,1259500.0
2013-12-18 14:50:00,51.31,51.44,51.19,51.44,1134300.0,38.6206,38.7184,38.5302,38.7184,1134300.0
2013-12-18 15:00:00,51.43,51.74,51.41,51.63,1595600.0,38.7109,38.9442,38.6958,38.8614,1595600.0
2013-12-18 15:10:00,51.64,52.07,51.63,51.94,2084800.0,38.869,39.1926,38.8614,39.0948,2084800.0
2013-12-18 15:20:00,51.93,51.99,51.83,51.87,1587200.0,39.0872,39.1324,39.012,39.0421,1587200.0
2013-12-18 15:30:00,51.86,52.0,51.78,51.99,1220200.0,39.0345,39.1399,38.9743,39.1324,1220200.0
2013-12-18 15:40:00,52.0,52.01,51.82,51.82,1320400.0,39.1399,39.1474,39.0044,39.0044,1320400.0
2013-12-18 15:50:00,51.82,52.0,51.81,51.96,2725300.0,39.0044,39.1399,38.9969,39.1098,2725300.0
2013-12-19 09:30:00,51.72,51.94,51.45,51.76,1830500.0,38.9292,39.0948,38.7259,38.9593,1830500.0
2013-12-19 09:40:00,51.75,52.13,51.75,51.93,1732800.0,38.9517,39.2378,38.9517,39.0872,1732800.0
2013-12-19 09:50:00,51.93,52.07,51.79,51.96,992100.0,39.0872,39.1926,38.9819,39.1098,992100.0
2013-12-19 10:00:00,51.96,51.97,51.73,51.86,957900.0,39.1098,39.1173,38.9367,39.0345,957900.0
2013-12-19 10:10:00,51.87,51.89,51.75,51.79,893700.0,39.0421,39.0571,38.9517,38.9819,893700.0
2013-12-19 10:20:00,51.79,51.86,51.76,51.77,467800.0,38.9819,39.0345,38.9593,38.9668,467800.0
2013-12-19 10:30:00,51.78,51.83,51.7,51.73,672500.0,38.9743,39.012,38.9141,38.9367,672500.0
2013-12-19 10:40:00,51.74,51.86,51.7,51.84,407800.0,38.9442,39.0345,38.9141,39.0195,407800.0
2013-12-19 10:50:00,51.83,51.85,51.74,51.8,374500.0,39.012,39.027,38.9442,38.9894,374500.0
2013-12-19 11:00:00,51.79,51.8,51.7,51.79,301200.0,38.9819,38.9894,38.9141,38.9819,301200.0
2013-12-19 11:10:00,51.79,51.8,51.69,51.73,243200.0,38.9819,38.9894,38.9066,38.9367,243200.0
2013-12-19 11:20:00,51.72,51.8,51.71,51.78,296700.0,38.9292,38.9894,38.9216,38.9743,296700.0
2013-12-19 11:30:00,51.78,51.82,51.77,51.8,453600.0,38.9743,39.0044,38.9668,38.9894,453600.0
2013-12-19 11:40:00,51.81,51.82,51.76,51.82,195200.0,38.9969,39.0044,38.9593,39.0044,195200.0
2013-12-19 11:50:00,51.82,52.08,51.81,51.96,581200.0,39.0044,39.2001,38.9969,39.1098,581200.0
2013-12-19 12:00:00,51.96,51.99,51.86,51.98,293800.0,39.1098,39.1324,39.0345,39.1249,293800.0
2013-12-19 12:10:00,51.98,52.0,51.89,51.97,246600.0,39.1249,39.1399,39.0571,39.1173,246600.0
2013-12-19 12:20:00,51.97,52.0,51.95,51.97,228900.0,39.1173,39.1399,39.1023,39.1173,228900.0
2013-12-19 12:30:00,51.97,51.99,51.89,51.9,181600.0,39.1173,39.1324,39.0571,39.0647,181600.0
2013-12-19 12:40:00,51.9,51.92,51.85,51.86,213100.0,39.0647,39.0797,39.027,39.0345,213100.0
2013-12-19 12:50:00,51.86,51.88,51.82,51.85,253000.0,39.0345,39.0496,39.0044,39.027,253000.0
2013-12-19 13:00:00,51.86,51.88,51.79,51.87,243500.0,39.0345,39.0496,38.9819,39.0421,243500.0
2013-12-19 13:10:00,51.88,52.01,51.87,51.96,460600.0,39.0496,39.1474,39.0421,39.1098,460600.0
2013-12-19 13:20:00,51.96,52.01,51.93,51.99,261300.0,39.1098,39.1474,39.0872,39.1324,261300.0
2013-12-19 13:30:00,51.98,52.01,51.97,51.98,394500.0,39.1249,39.1474,39.1173,39.1249,394500.0
2013-12-19 13:40:00,51.97,52.01,51.94,51.95,288100.0,39.1173,39.1474,39.0948,39.1023,288100.0
2013-12-19 13:50:00,51.95,51.98,51.93,51.95,175300.0,39.1023,39.1249,39.0872,39.1023,175300.0
2013-12-19 14:00:00,51.95,51.99,51.94,51.94,167800.0,39.1023,39.1324,39.0948,39.0948,167800.0
2013-12-19 14:10:00,51.94,52.0,51.94,51.96,156200.0,39.0948,39.1399,39.0948,39.1098,156200.0
2013-12-19 14:20:00,51.97,51.97,51.86,51.87,271000.0,39.1173,39.1173,39.0345,39.0421,271000.0
2013-12-19 14:30:00,51.86,51.92,51.84,51.87,246900.0,39.0345,39.0797,39.0195,39.0421,246900.0
2013-12-19 14:40:00,51.87,51.91,51.84,51.87,215600.0,39.0421,39.0722,39.0195,39.0421,215600.0
2013-12-19 14:50:00,51.86,51.94,51.84,51.93,205100.0,39.0345,39.0948,39.0195,39.0872,205100.0
2013-12-19 15:00:00,51.93,52.0,51.91,51.95,254300.0,39.0872,39.1399,39.0722,39.1023,254300.0
2013-12-19 15:10:00,51.95,51.96,51.87,51.93,362300.0,39.1023,39.1098,39.0421,39.0872,362300.0
2013-12-19 15:20:00,51.92,51.95,51.85,51.88,358100.0,39.0797,39.1023,39.027,39.0496,358100.0
2013-12-19 15:30:00,51.87,51.91,51.83,51.91,379600.0,39.0421,39.0722,39.012,39.0722,379600.0
2013-12-19 15:40:00,51.91,51.93,51.79,51.8,532700.0,39.0722,39.0872,38.9819,38.9894,532700.0
2013-12-19 15:50:00,51.8,51.89,51.73,51.86,1406300.0,38.9894,39.0571,38.9367,39.0345,1406300.0
2013-12-20 09:30:00,51.99,52.24,51.9,52.21,3962800.0,39.1324,39.3206,39.0647,39.298,3962800.0
2013-12-20 09:40:00,52.21,52.3,52.2,52.25,718900.0,39.298,39.3657,39.2905,39.3281,718900.0
2013-12-20 09:50:00,52.25,52.3,52.15,52.25,606700.0,39.3281,39.3657,39.2528,39.3281,606700.0
2013-12-20 10:00:00,52.25,52.3,52.18,52.28,574500.0,39.3281,39.3657,39.2754,39.3507,574500.0
2013-12-20 10:10:00,52.28,52.42,52.25,52.26,1009300.0,39.3507,39.4561,39.3281,39.3356,1009300.0
2013-12-20 10:20:00,52.25,52.27,52.08,52.14,821000.0,39.3281,39.3431,39.2001,39.2453,821000.0
2013-12-20 10:30:00,52.13,52.2,52.08,52.09,423400.0,39.2378,39.2905,39.2001,39.2077,423400.0
2013-12-20 10:40:00,52.09,52.13,52.03,52.11,393700.0,39.2077,39.2378,39.1625,39.2227,393700.0
2013-12-20 10:50:00,52.12,52.12,51.96,51.98,367200.0,39.2302,39.2302,39.1098,39.1249,367200.0
2013-12-20 11:00:00,51.98,52.15,51.97,52.09,351800.0,39.1249,39.2528,39.1173,39.2077,351800.0
2013-12-20 11:10:00,52.09,52.19,52.08,52.19,300400.0,39.2077,39.2829,39.2001,39.2829,300400.0
2013-12-20 11:20:00,52.19,52.22,52.13,52.14,422100.0,39.2829,39.3055,39.2378,39.2453,422100.0
2013-12-20 11:30:00,52.14,52.2,51.97,52.0,778000.0,39.2453,39.2905,39.1173,39.1399,778000.0
2013-12-20 11:40:00,51.99,52.08,51.99,52.07,399000.0,39.1324,39.2001,39.1324,39.1926,399000.0
2013-12-20 11:50:00,52.07,52.1,52.01,52.06,203300.0,39.1926,39.2152,39.1474,39.1851,203300.0
2013-12-20 12:00:00,52.07,52.08,52.02,52.03,171700.0,39.1926,39.2001,39.155,39.1625,171700.0
2013-12-20 12:10:00,52.04,52.07,52.01,52.06,196400.0,39.17,39.1926,39.1474,39.1851,196400.0
2013-12-20 12:20:00,52.06,52.07,52.02,52.06,218200.0,39.1851,39.1926,39.155,39.1851,218200.0
2013-12-20 12:30:00,52.06,52.09,52.02,52.02,296600.0,39.1851,39.2077,39.155,39.155,296600.0
2013-12-20 12:40:00,52.03,52.1,52.02,52.1,291000.0,39.1625,39.2152,39.155,39.2152,291000.0
2013-12-20 12:50:00,52.09,52.11,52.07,52.09,225600.0,39.2077,39.2227,39.1926,39.2077,225600.0
2013-12-20 13:00:00,52.09,52.12,52.09,52.11,208200.0,39.2077,39.2302,39.2077,39.2227,208200.0
2013-12-20 13:10:00,52.1,52.14,52.05,52.14,290200.0,39.2152,39.2453,39.1776,39.2453,290200.0
2013-12-20 13:20:00,52.14,52.19,52.11,52.18,302000.0,39.2453,39.2829,39.2227,39.2754,302000.0
2013-12-20 13:30:00,52.18,52.25,52.17,52.21,361200.0,39.2754,39.3281,39.2679,39.298,361200.0
2013-12-20 13:40:00,52.21,52.29,52.19,52.28,593100.0,39.298,39.3582,39.2829,39.3507,593100.0
2013-12-20 13:50:00,52.28,52.33,52.25,52.31,507600.0,39.3507,39.3883,39.3281,39.3733,507600.0
2013-12-20 14:00:00,52.31,52.42,52.31,52.4,582600.0,39.3733,39.4561,39.3733,39.441,582600.0
2013-12-20 14:10:00,52.4,52.41,52.34,52.39,437900.0,39.441,39.4485,39.3958,39.4335,437900.0
2013-12-20 14:20:00,52.38,52.39,52.35,52.37,306000.0,39.4259,39.4335,39.4034,39.4184,306000.0
2013-12-20 14:30:00,52.37,52.39,52.34,52.37,584900.0,39.4184,39.4335,39.3958,39.4184,584900.0
2013-12-20 14:40:00,52.36,52.38,52.34,52.36,676600.0,39.4109,39.4259,39.3958,39.4109,676600.0
2013-12-20 14:50:00,52.36,52.41,52.35,52.38,380600.0,39.4109,39.4485,39.4034,39.4259,380600.0
2013-12-20 15:00:00,52.37,52.44,52.35,52.42,666600.0,39.4184,39.4711,39.4034,39.4561,666600.0
2013-12-20 15:10:00,52.41,52.44,52.41,52.43,315400.0,39.4485,39.4711,39.4485,39.4636,315400.0
2013-12-20 15:20:00,52.42,52.43,52.26,52.28,614000.0,39.4561,39.4636,39.3356,39.3507,614000.0
2013-12-20 15:30:00,52.29,52.3,52.24,52.26,938200.0,39.3582,39.3657,39.3206,39.3356,938200.0
2013-12-20 15:40:00,52.26,52.34,52.23,52.31,977400.0,39.3356,39.3958,39.313,39.3733,977400.0
2013-12-20 15:50:00,52.3,52.34,52.21,52.26,1688800.0,39.3657,39.3958,39.298,39.3356,1688800.0
2013-12-23 09:30:00,52.49,52.54,52.37,52.47,980100.0,39.5087,39.5464,39.4184,39.4937,980100.0
2013-12-23 09:40:00,52.46,52.48,52.35,52.41,547900.0,39.4862,39.5012,39.4034,39.4485,547900.0
2013-12-23 09:50:00,52.4,52.47,52.36,52.38,953100.0,39.441,39.4937,39.4109,39.4259,953100.0
2013-12-23 10:00:00,52.38,52.41,52.3,52.36,510100.0,39.4259,39.4485,39.3657,39.4109,510100.0
2013-12-23 10:10:00,52.36,52.4,52.24,52.27,606600.0,39.4109,39.441,39.3206,39.3431,606600.0
2013-12-23 10:20:00,52.26,52.37,52.22,52.36,983200.0,39.3356,39.4184,39.3055,39.4109,983200.0
2013-12-23 10:30:00,52.36,52.36,52.24,52.32,403400.0,39.4109,39.4109,39.3206,39.3808,403400.0
2013-12-23 10:40:00,52.32,52.41,52.31,52.38,323600.0,39.3808,39.4485,39.3733,39.4259,323600.0
2013-12-23 10:50:00,52.38,52.44,52.36,52.44,161400.0,39.4259,39.4711,39.4109,39.4711,161400.0
2013-12-23 11:00:00,52.43,52.45,52.37,52.38,208100.0,39.4636,39.4786,39.4184,39.4259,208100.0
2013-12-23 11:10:00,52.39,52.47,52.37,52.47,193800.0,39.4335,39.4937,39.4184,39.4937,193800.0
2013-12-23 11:20:00,52.46,52.5,52.45,52.5,175400.0,39.4862,39.5163,39.4786,39.5163,175400.0
2013-12-23 11:30:00,52.49,52.58,52.48,52.54,512100.0,39.5087,39.5765,39.5012,39.5464,512100.0
2013-12-23 11:40:00,52.55,52.59,52.51,52.53,268600.0,39.5539,39.584,39.5238,39.5388,268600.0
2013-12-23 11:50:00,52.52,52.53,52.47,52.48,199100.0,39.5313,39.5388,39.4937,39.5012,199100.0
2013-12-23 12:00:00,52.48,52.49,52.43,52.45,159200.0,39.5012,39.5087,39.4636,39.4786,159200.0
2013-12-23 12:10:00,52.45,52.46,52.41,52.44,226600.0,39.4786,39.4862,39.4485,39.4711,226600.0
2013-12-23 12:20:00,52.44,52.53,52.42,52.53,390200.0,39.4711,39.5388,39.4561,39.5388,390200.0
2013-12-23 12:30:00,52.53,52.54,52.5,52.53,291800.0,39.5388,39.5464,39.5163,39.5388,291800.0
2013-12-23 12:40:00,52.53,52.64,52.52,52.55,372500.0,39.5388,39.6216,39.5313,39.5539,372500.0
2013-12-23 12:50:00,52.55,52.59,52.48,52.5,132400.0,39.5539,39.584,39.5012,39.5163,132400.0
2013-12-23 13:00:00,52.5,52.51,52.46,52.48,173200.0,39.5163,39.5238,39.4862,39.5012,173200.0
2013-12-23 13:10:00,52.48,52.58,52.47,52.54,267400.0,39.5012,39.5765,39.4937,39.5464,267400.0
2013-12-23 13:20:00,52.54,52.57,52.5,52.57,124900.0,39.5464,39.569,39.5163,39.569,124900.0
2013-12-23 13:30:00,52.57,52.59,52.53,52.53,163300.0,39.569,39.584,39.5388,39.5388,163300.0
2013-12-23 13:40:00,52.53,52.54,52.49,52.5,151200.0,39.5388,39.5464,39.5087,39.5163,151200.0
2013-12-23 13:50:00,52.5,52.54,52.46,52.52,248000.0,39.5163,39.5464,39.4862,39.5313,248000.0
2013-12-23 14:00:00,52.52,52.55,52.48,52.51,155100.0,39.5313,39.5539,39.5012,39.5238,155100.0
2013-12-23 14:10:00,52.51,52.56,52.5,52.53,159000.0,39.5238,39.5614,39.5163,39.5388,159000.0
2013-12-23 14:20:00,52.53,52.54,52.48,52.5,196800.0,39.5388,39.5464,39.5012,39.5163,196800.0
2013-12-23 14:30:00,52.51,52.54,52.48,52.51,138800.0,39.5238,39.5464,39.5012,39.5238,138800.0
2013-12-23 14:40:00,52.5,52.51,52.47,52.5,171800.0,39.5163,39.5238,39.4937,39.5163,171800.0
2013-12-23 14:50:00,52.5,52.53,52.49,52.51,150100.0,39.5163,39.5388,39.5087,39.5238,150100.0
2013-12-23 15:00:00,52.5,52.52,52.48,52.49,151900.0,39.5163,39.5313,39.5012,39.5087,151900.0
2013-12-23 15:10:00,52.5,52.5,52.46,52.5,170200.0,39.5163,39.5163,39.4862,39.5163,170200.0
2013-12-23 15:20:00,52.5,52.5,52.42,52.43,436200.0,39.5163,39.5163,39.4561,39.4636,436200.0
2013-12-23 15:30:00,52.43,52.45,52.41,52.42,363700.0,39.4636,39.4786,39.4485,39.4561,363700.0
2013-12-23 15:40:00,52.41,52.42,52.36,52.39,523800.0,39.4485,39.4561,39.4109,39.4335,523800.0
2013-12-23 15:50:00,52.38,52.44,52.37,52.4,703000.0,39.4259,39.4711,39.4184,39.441,703000.0
2013-12-24 09:30:00,52.36,52.47,52.24,52.25,642200.0,39.4109,39.4937,39.3206,39.3281,642200.0
2013-12-24 09:40:00,52.25,52.28,52.12,52.17,425300.0,39.3281,39.3507,39.2302,39.2679,425300.0
2013-12-24 09:50:00,52.17,52.2,52.08,52.12,342900.0,39.2679,39.2905,39.2001,39.2302,342900.0
2013-12-24 10:00:00,52.12,52.19,52.1,52.19,303100.0,39.2302,39.2829,39.2152,39.2829,303100.0
2013-12-24 10:10:00,52.18,52.28,52.16,52.26,347900.0,39.2754,39.3507,39.2604,39.3356,347900.0
2013-12-24 10:20:00,52.25,52.27,52.19,52.19,155500.0,39.3281,39.3431,39.2829,39.2829,155500.0
2013-12-24 10:30:00,52.19,52.25,52.18,52.21,282100.0,39.2829,39.3281,39.2754,39.298,282100.0
2013-12-24 10:40:00,52.22,52.31,52.21,52.29,320000.0,39.3055,39.3733,39.298,39.3582,320000.0
2013-12-24 10:50:00,52.28,52.35,52.26,52.35,252200.0,39.3507,39.4034,39.3356,39.4034,252200.0
2013-12-24 11:00:00,52.35,52.4,52.33,52.39,222000.0,39.4034,39.441,39.3883,39.4335,222000.0
2013-12-24 11:10:00,52.39,52.4,52.37,52.39,97400.0,39.4335,39.441,39.4184,39.4335,97400.0
2013-12-24 11:20:00,52.39,52.42,52.34,52.39,265200.0,39.4335,39.4561,39.3958,39.4335,265200.0
2013-12-24 11:30:00,52.4,52.42,52.38,52.41,146800.0,39.441,39.4561,39.4259,39.4485,146800.0
2013-12-24 11:40:00,52.41,52.41,52.34,52.38,108600.0,39.4485,39.4485,39.3958,39.4259,108600.0
2013-12-24 11:50:00,52.38,52.38,52.33,52.38,113200.0,39.4259,39.4259,39.3883,39.4259,113200.0
2013-12-24 12:00:00,52.38,52.39,52.33,52.37,135500.0,39.4259,39.4335,39.3883,39.4184,135500.0
2013-12-24 12:10:00,52.37,52.41,52.35,52.4,117700.0,39.4184,39.4485,39.4034,39.441,117700.0
2013-12-24 12:20:00,52.39,52.41,52.37,52.39,183300.0,39.4335,39.4485,39.4184,39.4335,183300.0
2013-12-24 12:30:00,52.4,52.43,52.37,52.42,252700.0,39.441,39.4636,39.4184,39.4561,252700.0
2013-12-24 12:40:00,52.41,52.43,52.38,52.42,179300.0,39.4485,39.4636,39.4259,39.4561,179300.0
2013-12-24 12:50:00,52.43,52.43,52.39,52.4,339900.0,39.4636,39.4636,39.4335,39.441,339900.0
2013-12-26 09:30:00,52.58,52.69,52.44,52.53,591000.0,39.5765,39.6593,39.4711,39.5388,591000.0
2013-12-26 09:40:00,52.53,52.54,52.44,52.47,388400.0,39.5388,39.5464,39.4711,39.4937,388400.0
2013-12-26 09:50:00,52.48,52.51,52.37,52.41,399500.0,39.5012,39.5238,39.4184,39.4485,399500.0
2013-12-26 10:00:00,52.41,52.43,52.26,52.26,433000.0,39.4485,39.4636,39.3356,39.3356,433000.0
2013-12-26 10:10:00,52.27,52.37,52.23,52.35,335800.0,39.3431,39.4184,39.313,39.4034,335800.0
2013-12-26 10:20:00,52.36,52.36,52.29,52.31,196700.0,39.4109,39.4109,39.3582,39.3733,196700.0
2013-12-26 10:30:00,52.32,52.35,52.29,52.29,179000.0,39.3808,39.4034,39.3582,39.3582,179000.0
2013-12-26 10:40:00,52.3,52.32,52.26,52.27,298500.0,39.3657,39.3808,39.3356,39.3431,298500.0
2013-12-26 10:50:00,52.28,52.3,52.21,52.3,240600.0,39.3507,39.3657,39.298,39.3657,240600.0
2013-12-26 11:00:00,52.29,52.32,52.27,52.28,139300.0,39.3582,39.3808,39.3431,39.3507,139300.0
2013-12-26 11:10:00,52.28,52.36,52.27,52.34,198700.0,39.3507,39.4109,39.3431,39.3958,198700.0
2013-12-26 11:20:00,52.34,52.37,52.29,52.29,157100.0,39.3958,39.4184,39.3582,39.3582,157100.0
2013-12-26 11:30:00,52.29,52.35,52.27,52.28,251200.0,39.3582,39.4034,39.3431,39.3507,251200.0
2013-12-26 11:40:00,52.27,52.33,52.27,52.33,101400.0,39.3431,39.3883,39.3431,39.3883,101400.0
2013-12-26 11:50:00,52.33,52.33,52.27,52.28,141900.0,39.3883,39.3883,39.3431,39.3507,141900.0
2013-12-26 12:00:00,52.28,52.28,52.22,52.25,179700.0,39.3507,39.3507,39.3055,39.3281,179700.0
2013-12-26 12:10:00,52.26,52.27,52.22,52.24,189700.0,39.3356,39.3431,39.3055,39.3206,189700.0
2013-12-26 12:20:00,52.25,52.26,52.2,52.23,319200.0,39.3281,39.3356,39.2905,39.313,319200.0
2013-12-26 12:30:00,52.24,52.27,52.22,52.25,153600.0,39.3206,39.3431,39.3055,39.3281,153600.0
2013-12-26 12:40:00,52.24,52.32,52.24,52.31,169700.0,39.3206,39.3808,39.3206,39.3733,169700.0
2013-12-26 12:50:00,52.32,52.38,52.3,52.37,190400.0,39.3808,39.4259,39.3657,39.4184,190400.0
2013-12-26 13:00:00,52.38,52.4,52.33,52.34,198200.0,39.4259,39.441,39.3883,39.3958,198200.0
2013-12-26 13:10:00,52.33,52.38,52.32,52.35,135400.0,39.3883,39.4259,39.3808,39.4034,135400.0
2013-12-26 13:20:00,52.36,52.38,52.34,52.35,90700.0,39.4109,39.4259,39.3958,39.4034,90700.0
2013-12-26 13:30:00,52.35,52.38,52.34,52.35,133500.0,39.4034,39.4259,39.3958,39.4034,133500.0
2013-12-26 13:40:00,52.35,52.4,52.35,52.38,146300.0,39.4034,39.441,39.4034,39.4259,146300.0
2013-12-26 13:50:00,52.37,52.39,52.34,52.36,183300.0,39.4184,39.4335,39.3958,39.4109,183300.0
2013-12-26 14:00:00,52.36,52.39,52.35,52.36,156900.0,39.4109,39.4335,39.4034,39.4109,156900.0
2013-12-26 14:10:00,52.36,52.37,52.3,52.32,116700.0,39.4109,39.4184,39.3657,39.3808,116700.0
2013-12-26 14:20:00,52.32,52.35,52.31,52.33,116900.0,39.3808,39.4034,39.3733,39.3883,116900.0
2013-12-26 14:30:00,52.33,52.33,52.3,52.33,99500.0,39.3883,39.3883,39.3657,39.3883,99500.0
2013-12-26 14:40:00,52.32,52.33,52.27,52.29,150500.0,39.3808,39.3883,39.3431,39.3582,150500.0
2013-12-26 14:50:00,52.29,52.34,52.28,52.28,250800.0,39.3582,39.3958,39.3507,39.3507,250800.0
2013-12-26 15:00:00,52.27,52.34,52.27,52.32,141000.0,39.3431,39.3958,39.3431,39.3808,141000.0
2013-12-26 15:10:00,52.31,52.33,52.29,52.33,147600.0,39.3733,39.3883,39.3582,39.3883,147600.0
2013-12-26 15:20:00,52.33,52.36,52.3,52.36,163400.0,39.3883,39.4109,39.3657,39.4109,163400.0
2013-12-26 15:30:00,52.35,52.39,52.33,52.36,251000.0,39.4034,39.4335,39.3883,39.4109,251000.0
2013-12-26 15:40:00,52.37,52.39,52.33,52.34,350100.0,39.4184,39.4335,39.3883,39.3958,350100.0
2013-12-26 15:50:00,52.33,52.37,52.3,52.36,713900.0,39.3883,39.4184,39.3657,39.4109,713900.0
2013-12-27 09:30:00,52.36,52.41,52.26,52.32,703800.0,39.4109,39.4485,39.3356,39.3808,703800.0
2013-12-27 09:40:00,52.31,52.33,52.23,52.3,292300.0,39.3733,39.3883,39.313,39.3657,292300.0
2013-12-27 09:50:00,52.3,52.37,52.27,52.28,437200.0,39.3657,39.4184,39.3431,39.3507,437200.0
2013-12-27 10:00:00,52.28,52.39,52.27,52.37,450900.0,39.3507,39.4335,39.3431,39.4184,450900.0
2013-12-27 10:10:00,52.38,52.38,52.31,52.33,243600.0,39.4259,39.4259,39.3733,39.3883,243600.0
2013-12-27 10:20:00,52.34,52.4,52.28,52.37,224900.0,39.3958,39.441,39.3507,39.4184,224900.0
2013-12-27 10:30:00,52.37,52.4,52.33,52.34,243800.0,39.4184,39.441,39.3883,39.3958,243800.0
2013-12-27 10:40:00,52.34,52.35,52.2,52.22,265500.0,39.3958,39.4034,39.2905,39.3055,265500.0
2013-12-27 10:50:00,52.23,52.29,52.2,52.26,210200.0,39.313,39.3582,39.2905,39.3356,210200.0
2013-12-27 11:00:00,52.27,52.28,52.22,52.25,166000.0,39.3431,39.3507,39.3055,39.3281,166000.0
2013-12-27 11:10:00,52.25,52.33,52.23,52.3,157900.0,39.3281,39.3883,39.313,39.3657,157900.0
2013-12-27 11:20:00,52.29,52.31,52.24,52.26,114600.0,39.3582,39.3733,39.3206,39.3356,114600.0
2013-12-27 11:30:00,52.27,52.32,52.26,52.26,140800.0,39.3431,39.3808,39.3356,39.3356,140800.0
2013-12-27 11:40:00,52.26,52.34,52.26,52.32,155000.0,39.3356,39.3958,39.3356,39.3808,155000.0
2013-12-27 11:50:00,52.32,52.37,52.32,52.36,155700.0,39.3808,39.4184,39.3808,39.4109,155700.0
2013-12-27 12:00:00,52.37,52.39,52.33,52.36,142800.0,39.4184,39.4335,39.3883,39.4109,142800.0
2013-12-27 12:10:00,52.36,52.38,52.29,52.32,130400.0,39.4109,39.4259,39.3582,39.3808,130400.0
2013-12-27 12:20:00,52.33,52.36,52.31,52.34,104400.0,39.3883,39.4109,39.3733,39.3958,104400.0
2013-12-27 12:30:00,52.34,52.35,52.29,52.32,107500.0,39.3958,39.4034,39.3582,39.3808,107500.0
2013-12-27 12:40:00,52.32,52.34,52.29,52.3,82000.0,39.3808,39.3958,39.3582,39.3657,82000.0
2013-12-27 12:50:00,52.3,52.32,52.28,52.28,62900.0,39.3657,39.3808,39.3507,39.3507,62900.0
2013-12-27 13:00:00,52.29,52.31,52.27,52.28,91200.0,39.3582,39.3733,39.3431,39.3507,91200.0
2013-12-27 13:10:00,52.27,52.29,52.25,52.26,82700.0,39.3431,39.3582,39.3281,39.3356,82700.0
2013-12-27 13:20:00,52.26,52.31,52.26,52.31,57900.0,39.3356,39.3733,39.3356,39.3733,57900.0
2013-12-27 13:30:00,52.31,52.34,52.27,52.33,130500.0,39.3733,39.3958,39.3431,39.3883,130500.0
2013-12-27 13:40:00,52.33,52.33,52.29,52.31,91900.0,39.3883,39.3883,39.3582,39.3733,91900.0
2013-12-27 13:50:00,52.31,52.32,52.29,52.29,60200.0,39.3733,39.3808,39.3582,39.3582,60200.0
2013-12-27 14:00:00,52.3,52.33,52.28,52.31,102800.0,39.3657,39.3883,39.3507,39.3733,102800.0
2013-12-27 14:10:00,52.31,52.34,52.29,52.32,110200.0,39.3733,39.3958,39.3582,39.3808,110200.0
2013-12-27 14:20:00,52.32,52.35,52.32,52.35,98700.0,39.3808,39.4034,39.3808,39.4034,98700.0
2013-12-27 14:30:00,52.34,52.35,52.32,52.33,130600.0,39.3958,39.4034,39.3808,39.3883,130600.0
2013-12-27 14:40:00,52.33,52.35,52.32,52.34,86500.0,39.3883,39.4034,39.3808,39.3958,86500.0
2013-12-27 14:50:00,52.34,52.35,52.3,52.3,78800.0,39.3958,39.4034,39.3657,39.3657,78800.0
2013-12-27 15:00:00,52.31,52.33,52.3,52.31,142500.0,39.3733,39.3883,39.3657,39.3733,142500.0
2013-12-27 15:10:00,52.32,52.32,52.26,52.28,354900.0,39.3808,39.3808,39.3356,39.3507,354900.0
2013-12-27 15:20:00,52.28,52.28,52.25,52.25,223000.0,39.3507,39.3507,39.3281,39.3281,223000.0
2013-12-27 15:30:00,52.25,52.28,52.23,52.24,363300.0,39.3281,39.3507,39.313,39.3206,363300.0
2013-12-27 15:40:00,52.24,52.26,52.19,52.21,538100.0,39.3206,39.3356,39.2829,39.298,538100.0
2013-12-27 15:50:00,52.22,52.29,52.21,52.25,1110000.0,39.3055,39.3582,39.298,39.3281,1110000.0
2013-12-30 09:30:00,52.2,52.44,52.18,52.3,972400.0,39.2905,39.4711,39.2754,39.3657,972400.0
2013-12-30 09:40:00,52.3,52.32,52.21,52.24,553800.0,39.3657,39.3808,39.298,39.3206,553800.0
2013-12-30 09:50:00,52.25,52.28,52.16,52.23,348900.0,39.3281,39.3507,39.2604,39.313,348900.0
2013-12-30 10:00:00,52.22,52.25,52.16,52.16,683500.0,39.3055,39.3281,39.2604,39.2604,683500.0
2013-12-30 10:10:00,52.17,52.17,52.11,52.13,330900.0,39.2679,39.2679,39.2227,39.2378,330900.0
2013-12-30 10:20:00,52.14,52.18,52.1,52.14,280300.0,39.2453,39.2754,39.2152,39.2453,280300.0
2013-12-30 10:30:00,52.15,52.17,52.1,52.1,255200.0,39.2528,39.2679,39.2152,39.2152,255200.0
2013-12-30 10:40:00,52.1,52.14,52.05,52.05,334200.0,39.2152,39.2453,39.1776,39.1776,334200.0
2013-12-30 10:50:00,52.05,52.06,51.95,51.95,515800.0,39.1776,39.1851,39.1023,39.1023,515800.0
2013-12-30 11:00:00,51.96,52.0,51.94,51.97,324000.0,39.1098,39.1399,39.0948,39.1173,324000.0
2013-12-30 11:10:00,51.95,52.0,51.93,51.96,393900.0,39.1023,39.1399,39.0872,39.1098,393900.0
2013-12-30 11:20:00,51.96,51.98,51.94,51.94,180400.0,39.1098,39.1249,39.0948,39.0948,180400.0
2013-12-30 11:30:00,51.93,51.97,51.88,51.88,202300.0,39.0872,39.1173,39.0496,39.0496,202300.0
2013-12-30 11:40:00,51.88,51.96,51.88,51.94,178800.0,39.0496,39.1098,39.0496,39.0948,178800.0
2013-12-30 11:50:00,51.93,51.95,51.88,51.95,236500.0,39.0872,39.1023,39.0496,39.1023,236500.0
2013-12-30 12:00:00,51.94,51.96,51.91,51.92,218300.0,39.0948,39.1098,39.0722,39.0797,218300.0
2013-12-30 12:10:00,51.91,51.93,51.9,51.91,115500.0,39.0722,39.0872,39.0647,39.0722,115500.0
2013-12-30 12:20:00,51.92,51.93,51.89,51.91,174300.0,39.0797,39.0872,39.0571,39.0722,174300.0
2013-12-30 12:30:00,51.91,51.92,51.9,51.91,114200.0,39.0722,39.0797,39.0647,39.0722,114200.0
2013-12-30 12:40:00,51.9,51.91,51.89,51.9,114300.0,39.0647,39.0722,39.0571,39.0647,114300.0
2013-12-30 12:50:00,51.9,51.92,51.87,51.89,152000.0,39.0647,39.0797,39.0421,39.0571,152000.0
2013-12-30 13:00:00,51.89,51.9,51.86,51.88,124600.0,39.0571,39.0647,39.0345,39.0496,124600.0
2013-12-30 13:10:00,51.88,51.91,51.86,51.91,242400.0,39.0496,39.0722,39.0345,39.0722,242400.0
2013-12-30 13:20:00,51.9,51.91,51.88,51.89,75900.0,39.0647,39.0722,39.0496,39.0571,75900.0
2013-12-30 13:30:00,51.89,51.9,51.88,51.89,136000.0,39.0571,39.0647,39.0496,39.0571,136000.0
2013-12-30 13:40:00,51.88,51.91,51.87,51.89,321200.0,39.0496,39.0722,39.0421,39.0571,321200.0
2013-12-30 13:50:00,51.88,51.9,51.88,51.9,79100.0,39.0496,39.0647,39.0496,39.0647,79100.0
2013-12-30 14:00:00,51.9,51.92,51.89,51.89,238000.0,39.0647,39.0797,39.0571,39.0571,238000.0
2013-12-30 14:10:00,51.9,51.92,51.88,51.88,158800.0,39.0647,39.0797,39.0496,39.0496,158800.0
2013-12-30 14:20:00,51.87,51.88,51.85,51.86,286700.0,39.0421,39.0496,39.027,39.0345,286700.0
2013-12-30 14:30:00,51.85,51.88,51.84,51.84,182400.0,39.027,39.0496,39.0195,39.0195,182400.0
2013-12-30 14:40:00,51.84,51.88,51.84,51.87,179000.0,39.0195,39.0496,39.0195,39.0421,179000.0
2013-12-30 14:50:00,51.87,51.9,51.84,51.89,248100.0,39.0421,39.0647,39.0195,39.0571,248100.0
2013-12-30 15:00:00,51.89,51.9,51.87,51.88,182600.0,39.0571,39.0647,39.0421,39.0496,182600.0
2013-12-30 15:10:00,51.89,51.9,51.87,51.87,156500.0,39.0571,39.0647,39.0421,39.0421,156500.0
2013-12-30 15:20:00,51.88,51.88,51.85,51.86,173800.0,39.0496,39.0496,39.027,39.0345,173800.0
2013-12-30 15:30:00,51.85,51.87,51.83,51.83,357700.0,39.027,39.0421,39.012,39.012,357700.0
2013-12-30 15:40:00,51.84,51.9,51.83,51.89,518400.0,39.0195,39.0647,39.012,39.0571,518400.0
2013-12-30 15:50:00,51.9,51.93,51.88,51.92,735400.0,39.0647,39.0872,39.0496,39.0797,735400.0
2013-12-31 09:30:00,51.94,52.06,51.94,52.0,464500.0,39.0948,39.1851,39.0948,39.1399,464500.0
2013-12-31 09:40:00,52.0,52.01,51.95,51.97,244800.0,39.1399,39.1474,39.1023,39.1173,244800.0
2013-12-31 09:50:00,51.96,52.02,51.94,51.98,272900.0,39.1098,39.155,39.0948,39.1249,272900.0
2013-12-31 10:00:00,51.99,52.04,51.94,52.02,319400.0,39.1324,39.17,39.0948,39.155,319400.0
2013-12-31 10:10:00,52.02,52.03,51.99,52.01,227100.0,39.155,39.1625,39.1324,39.1474,227100.0
2013-12-31 10:20:00,52.02,52.02,51.98,52.0,242600.0,39.155,39.155,39.1249,39.1399,242600.0
2013-12-31 10:30:00,52.0,52.03,51.96,52.0,264000.0,39.1399,39.1625,39.1098,39.1399,264000.0
2013-12-31 10:40:00,52.0,52.02,51.98,51.99,140000.0,39.1399,39.155,39.1249,39.1324,140000.0
2013-12-31 10:50:00,52.0,52.01,51.95,51.95,226300.0,39.1399,39.1474,39.1023,39.1023,226300.0
2013-12-31 11:00:00,51.95,52.0,51.95,51.99,178300.0,39.1023,39.1399,39.1023,39.1324,178300.0
2013-12-31 11:10:00,52.0,52.0,51.97,51.99,226600.0,39.1399,39.1399,39.1173,39.1324,226600.0
2013-12-31 11:20:00,51.99,52.0,51.97,52.0,131100.0,39.1324,39.1399,39.1173,39.1399,131100.0
2013-12-31 11:30:00,52.0,52.0,51.95,51.95,145600.0,39.1399,39.1399,39.1023,39.1023,145600.0
2013-12-31 11:40:00,51.96,51.98,51.93,51.96,252300.0,39.1098,39.1249,39.0872,39.1098,252300.0
2013-12-31 11:50:00,51.96,51.98,51.96,51.98,125800.0,39.1098,39.1249,39.1098,39.1249,125800.0
2013-12-31 12:00:00,51.98,51.98,51.94,51.97,149900.0,39.1249,39.1249,39.0948,39.1173,149900.0
2013-12-31 12:10:00,51.97,51.97,51.92,51.94,121500.0,39.1173,39.1173,39.0797,39.0948,121500.0
2013-12-31 12:20:00,51.94,51.95,51.91,51.94,135800.0,39.0948,39.1023,39.0722,39.0948,135800.0
2013-12-31 12:30:00,51.93,52.0,51.93,52.0,262600.0,39.0872,39.1399,39.0872,39.1399,262600.0
2013-12-31 12:40:00,52.0,52.0,51.92,51.94,151600.0,39.1399,39.1399,39.0797,39.0948,151600.0
2013-12-31 12:50:00,51.94,51.97,51.94,51.96,181100.0,39.0948,39.1173,39.0948,39.1098,181100.0
2013-12-31 13:00:00,51.97,51.97,51.94,51.95,114700.0,39.1173,39.1173,39.0948,39.1023,114700.0
2013-12-31 13:10:00,51.95,51.95,51.9,51.91,118900.0,39.1023,39.1023,39.0647,39.0722,118900.0
2013-12-31 13:20:00,51.91,51.95,51.91,51.94,106000.0,39.0722,39.1023,39.0722,39.0948,106000.0
2013-12-31 13:30:00,51.94,51.95,51.92,51.93,73900.0,39.0948,39.1023,39.0797,39.0872,73900.0
2013-12-31 13:40:00,51.92,51.93,51.87,51.87,146700.0,39.0797,39.0872,39.0421,39.0421,146700.0
2013-12-31 13:50:00,51.88,51.88,51.84,51.85,207500.0,39.0496,39.0496,39.0195,39.027,207500.0
2013-12-31 14:00:00,51.86,51.87,51.83,51.87,134000.0,39.0345,39.0421,39.012,39.0421,134000.0
2013-12-31 14:10:00,51.86,51.9,51.86,51.89,106100.0,39.0345,39.0647,39.0345,39.0571,106100.0
2013-12-31 14:20:00,51.89,51.9,51.84,51.86,120600.0,39.0571,39.0647,39.0195,39.0345,120600.0
2013-12-31 14:30:00,51.86,51.88,51.83,51.84,135800.0,39.0345,39.0496,39.012,39.0195,135800.0
2013-12-31 14:40:00,51.83,51.86,51.82,51.83,134100.0,39.012,39.0345,39.0044,39.012,134100.0
2013-12-31 14:50:00,51.84,51.86,51.82,51.85,177600.0,39.0195,39.0345,39.0044,39.027,177600.0
2013-12-31 15:00:00,51.85,51.85,51.82,51.83,135300.0,39.027,39.027,39.0044,39.012,135300.0
2013-12-31 15:10:00,51.83,51.85,51.81,51.85,145400.0,39.012,39.027,38.9969,39.027,145400.0
2013-12-31 15:20:00,51.85,51.88,51.84,51.87,188600.0,39.027,39.0496,39.0195,39.0421,188600.0
2013-12-31 15:30:00,51.87,51.94,51.87,51.9,267000.0,39.0421,39.0948,39.0421,39.0647,267000.0
2013-12-31 15:40:00,51.9,52.1,51.88,52.06,588400.0,39.0647,39.2152,39.0496,39.1851,588400.0
2013-12-31 15:50:00,52.05,52.12,52.02,52.1,1289700.0,39.1776,39.2302,39.155,39.2152,1289700.0
2014-01-02 09:30:00,52.01,52.13,51.86,52.0,1232100.0,39.1474,39.2378,39.0345,39.1399,1232100.0
2014-01-02 09:40:00,52.0,52.14,51.87,52.11,1095600.0,39.1399,39.2453,39.0421,39.2227,1095600.0
2014-01-02 09:50:00,52.1,52.16,52.05,52.1,876500.0,39.2152,39.2604,39.1776,39.2152,876500.0
2014-01-02 10:00:00,52.09,52.12,51.81,52.11,1115000.0,39.2077,39.2302,38.9969,39.2227,1115000.0
2014-01-02 10:10:00,52.12,52.12,52.03,52.04,483000.0,39.2302,39.2302,39.1625,39.17,483000.0
2014-01-02 10:20:00,52.04,52.05,51.93,51.94,385100.0,39.17,39.1776,39.0872,39.0948,385100.0
2014-01-02 10:30:00,51.93,51.97,51.84,51.85,258400.0,39.0872,39.1173,39.0195,39.027,258400.0
2014-01-02 10:40:00,51.86,52.0,51.85,51.95,268200.0,39.0345,39.1399,39.027,39.1023,268200.0
2014-01-02 10:50:00,51.96,51.96,51.84,51.87,346400.0,39.1098,39.1098,39.0195,39.0421,346400.0
2014-01-02 11:00:00,51.87,51.9,51.84,51.9,260700.0,39.0421,39.0647,39.0195,39.0647,260700.0
2014-01-02 11:10:00,51.9,51.9,51.84,51.9,229700.0,39.0647,39.0647,39.0195,39.0647,229700.0
2014-01-02 11:20:00,51.9,51.94,51.87,51.9,185700.0,39.0647,39.0948,39.0421,39.0647,185700.0
2014-01-02 11:30:00,51.9,51.98,51.89,51.97,249600.0,39.0647,39.1249,39.0571,39.1173,249600.0
2014-01-02 11:40:00,51.96,52.0,51.93,51.93,175700.0,39.1098,39.1399,39.0872,39.0872,175700.0
2014-01-02 11:50:00,51.93,51.98,51.91,51.95,346200.0,39.0872,39.1249,39.0722,39.1023,346200.0
2014-01-02 12:00:00,51.96,52.0,51.93,51.95,164000.0,39.1098,39.1399,39.0872,39.1023,164000.0
2014-01-02 12:10:00,51.95,51.96,51.92,51.94,106600.0,39.1023,39.1098,39.0797,39.0948,106600.0
2014-01-02 12:20:00,51.93,51.95,51.91,51.93,146400.0,39.0872,39.1023,39.0722,39.0872,146400.0
2014-01-02 12:30:00,51.94,51.94,51.86,51.92,146400.0,39.0948,39.0948,39.0345,39.0797,146400.0
2014-01-02 12:40:00,51.92,51.92,51.82,51.85,269000.0,39.0797,39.0797,39.0044,39.027,269000.0
2014-01-02 12:50:00,51.85,51.9,51.83,51.86,267700.0,39.027,39.0647,39.012,39.0345,267700.0
2014-01-02 13:00:00,51.87,51.92,51.86,51.88,256600.0,39.0421,39.0797,39.0345,39.0496,256600.0
2014-01-02 13:10:00,51.87,51.94,51.86,51.91,184800.0,39.0421,39.0948,39.0345,39.0722,184800.0
2014-01-02 13:20:00,51.91,52.02,51.91,52.0,263700.0,39.0722,39.155,39.0722,39.1399,263700.0
2014-01-02 13:30:00,52.01,52.03,51.95,51.95,275000.0,39.1474,39.1625,39.1023,39.1023,275000.0
2014-01-02 13:40:00,51.95,52.04,51.9,52.03,231700.0,39.1023,39.17,39.0647,39.1625,231700.0
2014-01-02 13:50:00,52.03,52.05,51.98,52.05,171600.0,39.1625,39.1776,39.1249,39.1776,171600.0
2014-01-02 14:00:00,52.04,52.12,52.04,52.11,223600.0,39.17,39.2302,39.17,39.2227,223600.0
2014-01-02 14:10:00,52.1,52.19,51.98,51.99,397300.0,39.2152,39.2829,39.1249,39.1324,397300.0
2014-01-02 14:20:00,51.99,52.0,51.91,51.94,226300.0,39.1324,39.1399,39.0722,39.0948,226300.0
2014-01-02 14:30:00,51.94,51.99,51.93,51.96,124800.0,39.0948,39.1324,39.0872,39.1098,124800.0
2014-01-02 14:40:00,51.96,52.11,51.96,52.09,286900.0,39.1098,39.2227,39.1098,39.2077,286900.0
2014-01-02 14:50:00,52.09,52.14,52.07,52.1,282400.0,39.2077,39.2453,39.1926,39.2152,282400.0
2014-01-02 15:00:00,52.09,52.14,52.05,52.14,290700.0,39.2077,39.2453,39.1776,39.2453,290700.0
2014-01-02 15:10:00,52.14,52.38,52.13,52.32,812500.0,39.2453,39.4259,39.2378,39.3808,812500.0
2014-01-02 15:20:00,52.32,52.33,52.26,52.27,451800.0,39.3808,39.3883,39.3356,39.3431,451800.0
2014-01-02 15:30:00,52.26,52.36,52.22,52.22,645700.0,39.3356,39.4109,39.3055,39.3055,645700.0
2014-01-02 15:40:00,52.22,52.4,52.21,52.37,889200.0,39.3055,39.441,39.298,39.4184,889200.0
2014-01-02 15:50:00,52.37,52.4,52.26,52.27,1352900.0,39.4184,39.441,39.3356,39.3431,1352900.0
2014-01-03 09:30:00,52.38,52.71,52.31,52.69,1212500.0,39.4259,39.6743,39.3733,39.6593,1212500.0
2014-01-03 09:40:00,52.69,52.71,52.52,52.71,961900.0,39.6593,39.6743,39.5313,39.6743,961900.0
2014-01-03 09:50:00,52.71,52.94,52.7,52.91,1056100.0,39.6743,39.8475,39.6668,39.8249,1056100.0
2014-01-03 10:00:00,52.92,53.11,52.92,53.09,2052700.0,39.8324,39.9754,39.8324,39.9604,2052700.0
2014-01-03 10:10:00,53.09,53.19,53.03,53.05,1048700.0,39.9604,40.0356,39.9152,39.9302,1048700.0
2014-01-03 10:20:00,53.05,53.11,53.0,53.08,1500900.0,39.9302,39.9754,39.8926,39.9528,1500900.0
2014-01-03 10:30:00,53.08,53.16,53.05,53.08,787000.0,39.9528,40.013,39.9302,39.9528,787000.0
2014-01-03 10:40:00,53.08,53.14,53.0,53.01,552700.0,39.9528,39.998,39.8926,39.9001,552700.0
2014-01-03 10:50:00,53.01,53.08,52.99,53.03,644700.0,39.9001,39.9528,39.8851,39.9152,644700.0
2014-01-03 11:00:00,53.03,53.09,53.0,53.08,283700.0,39.9152,39.9604,39.8926,39.9528,283700.0
2014-01-03 11:10:00,53.08,53.12,52.98,52.99,455000.0,39.9528,39.9829,39.8776,39.8851,455000.0
2014-01-03 11:20:00,53.0,53.03,52.93,52.95,629100.0,39.8926,39.9152,39.8399,39.855,629100.0
2014-01-03 11:30:00,52.94,53.01,52.94,52.99,427300.0,39.8475,39.9001,39.8475,39.8851,427300.0
2014-01-03 11:40:00,52.99,53.02,52.95,52.97,321900.0,39.8851,39.9077,39.855,39.87,321900.0
2014-01-03 11:50:00,52.98,53.0,52.82,52.82,413800.0,39.8776,39.8926,39.7571,39.7571,413800.0
2014-01-03 12:00:00,52.82,52.85,52.72,52.77,533000.0,39.7571,39.7797,39.6819,39.7195,533000.0
2014-01-03 12:10:00,52.77,52.89,52.76,52.87,383100.0,39.7195,39.8098,39.712,39.7948,383100.0
2014-01-03 12:20:00,52.87,52.98,52.86,52.97,297600.0,39.7948,39.8776,39.7872,39.87,297600.0
2014-01-03 12:30:00,52.96,53.06,52.95,53.0,395500.0,39.8625,39.9378,39.855,39.8926,395500.0
2014-01-03 12:40:00,53.0,53.06,52.99,53.0,306400.0,39.8926,39.9378,39.8851,39.8926,306400.0
2014-01-03 12:50:00,53.01,53.06,52.99,53.01,220100.0,39.9001,39.9378,39.8851,39.9001,220100.0
2014-01-03 13:00:00,53.02,53.06,52.99,53.06,176900.0,39.9077,39.9378,39.8851,39.9378,176900.0
2014-01-03 13:10:00,53.06,53.09,53.01,53.01,273100.0,39.9378,39.9604,39.9001,39.9001,273100.0
2014-01-03 13:20:00,53.01,53.02,52.94,52.99,312300.0,39.9001,39.9077,39.8475,39.8851,312300.0
2014-01-03 13:30:00,53.0,53.0,52.88,52.96,266900.0,39.8926,39.8926,39.8023,39.8625,266900.0
2014-01-03 13:40:00,52.96,52.97,52.91,52.96,146200.0,39.8625,39.87,39.8249,39.8625,146200.0
2014-01-03 13:50:00,52.97,53.0,52.9,52.93,435300.0,39.87,39.8926,39.8173,39.8399,435300.0
2014-01-03 14:00:00,52.93,52.97,52.9,52.96,271700.0,39.8399,39.87,39.8173,39.8625,271700.0
2014-01-03 14:10:00,52.97,53.03,52.96,53.01,313100.0,39.87,39.9152,39.8625,39.9001,313100.0
2014-01-03 14:20:00,53.02,53.15,53.01,53.14,359500.0,39.9077,40.0055,39.9001,39.998,359500.0
2014-01-03 14:30:00,53.14,53.2,53.11,53.18,421600.0,39.998,40.0431,39.9754,40.0281,421600.0
2014-01-03 14:40:00,53.19,53.28,53.18,53.28,660600.0,40.0356,40.1034,40.0281,40.1034,660600.0
2014-01-03 14:50:00,53.28,53.4,53.27,53.39,927500.0,40.1034,40.1937,40.0958,40.1862,927500.0
2014-01-03 15:00:00,53.38,53.39,53.25,53.32,494300.0,40.1786,40.1862,40.0808,40.1335,494300.0
2014-01-03 15:10:00,53.31,53.44,53.31,53.33,496700.0,40.1259,40.2238,40.1259,40.141,496700.0
2014-01-03 15:20:00,53.32,53.39,53.27,53.39,639000.0,40.1335,40.1862,40.0958,40.1862,639000.0
2014-01-03 15:30:00,53.39,53.47,53.38,53.45,774800.0,40.1862,40.2464,40.1786,40.2313,774800.0
2014-01-03 15:40:00,53.44,53.46,53.35,53.36,1264000.0,40.2238,40.2388,40.1561,40.1636,1264000.0
2014-01-03 15:50:00,53.36,53.42,53.35,53.39,2086700.0,40.1636,40.2087,40.1561,40.1862,2086700.0
2014-01-06 09:30:00,53.55,53.96,53.53,53.76,2282700.0,40.3066,40.6152,40.2915,40.4647,2282700.0
2014-01-06 09:40:00,53.75,53.77,53.43,53.64,1362400.0,40.4571,40.4722,40.2163,40.3743,1362400.0
2014-01-06 09:50:00,53.63,53.97,53.61,53.91,1040800.0,40.3668,40.6227,40.3518,40.5776,1040800.0
2014-01-06 10:00:00,53.91,53.92,53.69,53.82,949800.0,40.5776,40.5851,40.412,40.5098,949800.0
2014-01-06 10:10:00,53.81,53.96,53.81,53.95,1014400.0,40.5023,40.6152,40.5023,40.6077,1014400.0
2014-01-06 10:20:00,53.95,53.99,53.87,53.89,923400.0,40.6077,40.6378,40.5475,40.5625,923400.0
2014-01-06 10:30:00,53.89,54.16,53.89,54.14,1895100.0,40.5625,40.7657,40.5625,40.7507,1895100.0
2014-01-06 10:40:00,54.13,54.16,53.98,54.02,880000.0,40.7432,40.7657,40.6302,40.6604,880000.0
2014-01-06 10:50:00,54.02,54.13,54.0,54.02,858200.0,40.6604,40.7432,40.6453,40.6604,858200.0
2014-01-06 11:00:00,54.02,54.07,53.97,54.03,459400.0,40.6604,40.698,40.6227,40.6679,459400.0
2014-01-06 11:10:00,54.03,54.03,53.73,53.79,982500.0,40.6679,40.6679,40.4421,40.4872,982500.0
2014-01-06 11:20:00,53.78,53.93,53.77,53.91,556700.0,40.4797,40.5926,40.4722,40.5776,556700.0
2014-01-06 11:30:00,53.91,53.92,53.69,53.76,735700.0,40.5776,40.5851,40.412,40.4647,735700.0
2014-01-06 11:40:00,53.76,53.87,53.75,53.84,706300.0,40.4647,40.5475,40.4571,40.5249,706300.0
2014-01-06 11:50:00,53.85,53.91,53.83,53.9,288900.0,40.5324,40.5776,40.5173,40.57,288900.0
2014-01-06 12:00:00,53.9,53.94,53.85,53.91,411700.0,40.57,40.6001,40.5324,40.5776,411700.0
2014-01-06 12:10:00,53.9,54.03,53.88,53.98,440400.0,40.57,40.6679,40.555,40.6302,440400.0
2014-01-06 12:20:00,53.98,54.06,53.97,54.04,314000.0,40.6302,40.6905,40.6227,40.6754,314000.0
2014-01-06 12:30:00,54.03,54.04,53.92,54.04,465000.0,40.6679,40.6754,40.5851,40.6754,465000.0
2014-01-06 12:40:00,54.04,54.06,53.95,53.99,322800.0,40.6754,40.6905,40.6077,40.6378,322800.0
2014-01-06 12:50:00,53.98,54.04,53.95,53.97,323000.0,40.6302,40.6754,40.6077,40.6227,323000.0
2014-01-06 13:00:00,53.97,54.06,53.93,54.05,318400.0,40.6227,40.6905,40.5926,40.6829,318400.0
2014-01-06 13:10:00,54.05,54.05,53.95,53.99,243500.0,40.6829,40.6829,40.6077,40.6378,243500.0
2014-01-06 13:20:00,54.0,54.04,53.98,53.98,206800.0,40.6453,40.6754,40.6302,40.6302,206800.0
2014-01-06 13:30:00,53.98,54.15,53.98,54.14,380400.0,40.6302,40.7582,40.6302,40.7507,380400.0
2014-01-06 13:40:00,54.15,54.24,54.13,54.13,416900.0,40.7582,40.8259,40.7432,40.7432,416900.0
2014-01-06 13:50:00,54.14,54.25,54.11,54.17,763000.0,40.7507,40.8335,40.7281,40.7733,763000.0
2014-01-06 14:00:00,54.18,54.23,54.1,54.13,286700.0,40.7808,40.8184,40.7206,40.7432,286700.0
2014-01-06 14:10:00,54.12,54.18,54.07,54.11,296200.0,40.7356,40.7808,40.698,40.7281,296200.0
2014-01-06 14:20:00,54.1,54.18,54.08,54.1,247400.0,40.7206,40.7808,40.7055,40.7206,247400.0
2014-01-06 14:30:00,54.1,54.22,54.09,54.15,400200.0,40.7206,40.8109,40.713,40.7582,400200.0
2014-01-06 14:40:00,54.16,54.24,54.15,54.23,442300.0,40.7657,40.8259,40.7582,40.8184,442300.0
2014-01-06 14:50:00,54.24,54.29,54.12,54.15,559400.0,40.8259,40.8636,40.7356,40.7582,559400.0
2014-01-06 15:00:00,54.14,54.15,53.9,53.95,675600.0,40.7507,40.7582,40.57,40.6077,675600.0
2014-01-06 15:10:00,53.95,53.98,53.9,53.93,491600.0,40.6077,40.6302,40.57,40.5926,491600.0
2014-01-06 15:20:00,53.93,53.95,53.87,53.93,425500.0,40.5926,40.6077,40.5475,40.5926,425500.0
2014-01-06 15:30:00,53.93,53.95,53.78,53.85,597000.0,40.5926,40.6077,40.4797,40.5324,597000.0
2014-01-06 15:40:00,53.84,53.94,53.81,53.93,680900.0,40.5249,40.6001,40.5023,40.5926,680900.0
2014-01-06 15:50:00,53.94,53.95,53.81,53.81,1469500.0,40.6001,40.6077,40.5023,40.5023,1469500.0
2014-01-07 09:30:00,54.59,54.72,54.43,54.43,2879900.0,41.0894,41.1872,40.969,40.969,2879900.0
2014-01-07 09:40:00,54.43,54.49,54.21,54.25,1913200.0,40.969,41.0141,40.8034,40.8335,1913200.0
2014-01-07 09:50:00,54.25,54.5,54.19,54.43,1271100.0,40.8335,41.0216,40.7883,40.969,1271100.0
2014-01-07 10:00:00,54.43,54.5,54.23,54.24,1105300.0,40.969,41.0216,40.8184,40.8259,1105300.0
2014-01-07 10:10:00,54.24,54.31,54.07,54.09,1185100.0,40.8259,40.8786,40.698,40.713,1185100.0
2014-01-07 10:20:00,54.1,54.17,54.05,54.16,808300.0,40.7206,40.7733,40.6829,40.7657,808300.0
2014-01-07 10:30:00,54.16,54.26,54.14,54.22,452100.0,40.7657,40.841,40.7507,40.8109,452100.0
2014-01-07 10:40:00,54.21,54.37,54.21,54.35,511800.0,40.8034,40.9238,40.8034,40.9087,511800.0
2014-01-07 10:50:00,54.34,54.37,54.32,54.35,419700.0,40.9012,40.9238,40.8862,40.9087,419700.0
2014-01-07 11:00:00,54.36,54.37,54.17,54.18,523500.0,40.9163,40.9238,40.7733,40.7808,523500.0
2014-01-07 11:10:00,54.19,54.26,54.12,54.23,458200.0,40.7883,40.841,40.7356,40.8184,458200.0
2014-01-07 11:20:00,54.22,54.23,54.14,54.16,238400.0,40.8109,40.8184,40.7507,40.7657,238400.0
2014-01-07 11:30:00,54.15,54.22,54.13,54.14,389000.0,40.7582,40.8109,40.7432,40.7507,389000.0
2014-01-07 11:40:00,54.15,54.17,53.97,54.01,731500.0,40.7582,40.7733,40.6227,40.6528,731500.0
2014-01-07 11:50:00,54.01,54.06,53.96,53.97,681800.0,40.6528,40.6905,40.6152,40.6227,681800.0
2014-01-07 12:00:00,53.97,53.98,53.86,53.9,534400.0,40.6227,40.6302,40.5399,40.57,534400.0
2014-01-07 12:10:00,53.9,53.93,53.89,53.91,274600.0,40.57,40.5926,40.5625,40.5776,274600.0
2014-01-07 12:20:00,53.92,53.94,53.83,53.86,422700.0,40.5851,40.6001,40.5173,40.5399,422700.0
2014-01-07 12:30:00,53.86,54.04,53.86,54.04,409900.0,40.5399,40.6754,40.5399,40.6754,409900.0
2014-01-07 12:40:00,54.04,54.08,53.95,53.98,498400.0,40.6754,40.7055,40.6077,40.6302,498400.0
2014-01-07 12:50:00,53.98,54.01,53.95,54.0,338300.0,40.6302,40.6528,40.6077,40.6453,338300.0
2014-01-07 13:00:00,54.0,54.01,53.97,54.01,344400.0,40.6453,40.6528,40.6227,40.6528,344400.0
2014-01-07 13:10:00,54.0,54.05,54.0,54.04,328800.0,40.6453,40.6829,40.6453,40.6754,328800.0
2014-01-07 13:20:00,54.03,54.04,54.0,54.01,276300.0,40.6679,40.6754,40.6453,40.6528,276300.0
2014-01-07 13:30:00,54.02,54.03,53.99,54.0,394000.0,40.6604,40.6679,40.6378,40.6453,394000.0
2014-01-07 13:40:00,54.0,54.01,53.97,53.99,247800.0,40.6453,40.6528,40.6227,40.6378,247800.0
2014-01-07 13:50:00,53.99,54.0,53.9,53.91,510700.0,40.6378,40.6453,40.57,40.5776,510700.0
2014-01-07 14:00:00,53.9,53.9,53.78,53.79,463000.0,40.57,40.57,40.4797,40.4872,463000.0
2014-01-07 14:10:00,53.8,53.84,53.79,53.82,268300.0,40.4948,40.5249,40.4872,40.5098,268300.0
2014-01-07 14:20:00,53.82,53.91,53.8,53.9,302600.0,40.5098,40.5776,40.4948,40.57,302600.0
2014-01-07 14:30:00,53.9,53.98,53.88,53.89,331100.0,40.57,40.6302,40.555,40.5625,331100.0
2014-01-07 14:40:00,53.89,53.92,53.85,53.87,221300.0,40.5625,40.5851,40.5324,40.5475,221300.0
2014-01-07 14:50:00,53.86,53.88,53.83,53.86,254500.0,40.5399,40.555,40.5173,40.5399,254500.0
2014-01-07 15:00:00,53.86,54.03,53.86,54.01,651800.0,40.5399,40.6679,40.5399,40.6528,651800.0
2014-01-07 15:10:00,54.01,54.05,53.97,54.05,422900.0,40.6528,40.6829,40.6227,40.6829,422900.0
2014-01-07 15:20:00,54.05,54.13,53.99,54.06,645900.0,40.6829,40.7432,40.6378,40.6905,645900.0
2014-01-07 15:30:00,54.06,54.08,54.01,54.03,670700.0,40.6905,40.7055,40.6528,40.6679,670700.0
2014-01-07 15:40:00,54.02,54.19,54.01,54.15,1169500.0,40.6604,40.7883,40.6528,40.7582,1169500.0
2014-01-07 15:50:00,54.16,54.24,54.15,54.16,2419000.0,40.7657,40.8259,40.7582,40.7657,2419000.0
2014-01-08 09:30:00,54.29,54.78,54.2,54.77,1837300.0,40.8636,41.2324,40.7958,41.2249,1837300.0
2014-01-08 09:40:00,54.77,54.84,54.65,54.83,1671700.0,41.2249,41.2776,41.1346,41.27,1671700.0
2014-01-08 09:50:00,54.83,54.9,54.75,54.79,1455200.0,41.27,41.3227,41.2098,41.2399,1455200.0
2014-01-08 10:00:00,54.78,54.84,54.68,54.7,1072800.0,41.2324,41.2776,41.1571,41.1722,1072800.0
2014-01-08 10:10:00,54.71,54.9,54.66,54.9,782800.0,41.1797,41.3227,41.1421,41.3227,782800.0
2014-01-08 10:20:00,54.89,54.92,54.76,54.81,917100.0,41.3152,41.3378,41.2173,41.255,917100.0
2014-01-08 10:30:00,54.82,54.89,54.77,54.85,691200.0,41.2625,41.3152,41.2249,41.2851,691200.0
2014-01-08 10:40:00,54.85,54.9,54.84,54.89,593500.0,41.2851,41.3227,41.2776,41.3152,593500.0
2014-01-08 10:50:00,54.89,54.94,54.85,54.93,580500.0,41.3152,41.3528,41.2851,41.3453,580500.0
2014-01-08 11:00:00,54.94,54.98,54.91,54.95,611700.0,41.3528,41.3829,41.3303,41.3604,611700.0
2014-01-08 11:10:00,54.94,54.95,54.88,54.94,382700.0,41.3528,41.3604,41.3077,41.3528,382700.0
2014-01-08 11:20:00,54.94,55.0,54.94,54.96,705900.0,41.3528,41.398,41.3528,41.3679,705900.0
2014-01-08 11:30:00,54.97,54.98,54.8,54.81,573900.0,41.3754,41.3829,41.2475,41.255,573900.0
2014-01-08 11:40:00,54.81,54.89,54.8,54.87,445000.0,41.255,41.3152,41.2475,41.3001,445000.0
2014-01-08 11:50:00,54.87,54.95,54.86,54.92,771600.0,41.3001,41.3604,41.2926,41.3378,771600.0
2014-01-08 12:00:00,54.92,54.93,54.89,54.91,272300.0,41.3378,41.3453,41.3152,41.3303,272300.0
2014-01-08 12:10:00,54.92,54.95,54.9,54.92,267000.0,41.3378,41.3604,41.3227,41.3378,267000.0
2014-01-08 12:20:00,54.92,54.98,54.92,54.96,324200.0,41.3378,41.3829,41.3378,41.3679,324200.0
2014-01-08 12:30:00,54.95,54.96,54.8,54.82,380400.0,41.3604,41.3679,41.2475,41.2625,380400.0
2014-01-08 12:40:00,54.82,54.85,54.79,54.8,343100.0,41.2625,41.2851,41.2399,41.2475,343100.0
2014-01-08 12:50:00,54.81,54.82,54.77,54.81,408300.0,41.255,41.2625,41.2249,41.255,408300.0
2014-01-08 13:00:00,54.8,54.86,54.75,54.78,293600.0,41.2475,41.2926,41.2098,41.2324,293600.0
2014-01-08 13:10:00,54.78,54.81,54.7,54.71,235100.0,41.2324,41.255,41.1722,41.1797,235100.0
2014-01-08 13:20:00,54.71,54.73,54.6,54.71,355300.0,41.1797,41.1948,41.0969,41.1797,355300.0
2014-01-08 13:30:00,54.72,54.77,54.71,54.74,298600.0,41.1872,41.2249,41.1797,41.2023,298600.0
2014-01-08 13:40:00,54.73,54.75,54.69,54.72,320400.0,41.1948,41.2098,41.1647,41.1872,320400.0
2014-01-08 13:50:00,54.72,54.86,54.7,54.85,296200.0,41.1872,41.2926,41.1722,41.2851,296200.0
2014-01-08 14:00:00,54.85,54.94,54.7,54.72,552200.0,41.2851,41.3528,41.1722,41.1872,552200.0
2014-01-08 14:10:00,54.71,54.86,54.68,54.83,446800.0,41.1797,41.2926,41.1571,41.27,446800.0
2014-01-08 14:20:00,54.83,54.88,54.75,54.76,326400.0,41.27,41.3077,41.2098,41.2173,326400.0
2014-01-08 14:30:00,54.76,54.81,54.7,54.72,336500.0,41.2173,41.255,41.1722,41.1872,336500.0
2014-01-08 14:40:00,54.73,54.76,54.7,54.7,217900.0,41.1948,41.2173,41.1722,41.1722,217900.0
2014-01-08 14:50:00,54.71,54.73,54.66,54.71,468100.0,41.1797,41.1948,41.1421,41.1797,468100.0
2014-01-08 15:00:00,54.71,54.73,54.63,54.66,392400.0,41.1797,41.1948,41.1195,41.1421,392400.0
2014-01-08 15:10:00,54.66,54.67,54.56,54.57,509000.0,41.1421,41.1496,41.0668,41.0743,509000.0
2014-01-08 15:20:00,54.57,54.58,54.5,54.54,702700.0,41.0743,41.0819,41.0216,41.0518,702700.0
2014-01-08 15:30:00,54.54,54.66,54.52,54.64,442900.0,41.0518,41.1421,41.0367,41.127,442900.0
2014-01-08 15:40:00,54.63,54.78,54.6,54.78,533900.0,41.1195,41.2324,41.0969,41.2324,533900.0
2014-01-08 15:50:00,54.78,54.86,54.74,54.8,1491800.0,41.2324,41.2926,41.2023,41.2475,1491800.0
2014-01-09 09:30:00,55.0,55.02,54.82,55.0,2048000.0,41.398,41.413,41.2625,41.398,2048000.0
2014-01-09 09:40:00,54.99,55.13,54.9,55.13,1250000.0,41.3905,41.4958,41.3227,41.4958,1250000.0
2014-01-09 09:50:00,55.13,55.18,55.06,55.16,680000.0,41.4958,41.5335,41.4432,41.5184,680000.0
2014-01-09 10:00:00,55.16,55.23,55.08,55.11,949300.0,41.5184,41.5711,41.4582,41.4808,949300.0
2014-01-09 10:10:00,55.11,55.23,55.07,55.19,664800.0,41.4808,41.5711,41.4507,41.541,664800.0
2014-01-09 10:20:00,55.19,55.19,55.07,55.1,561600.0,41.541,41.541,41.4507,41.4733,561600.0
2014-01-09 10:30:00,55.1,55.18,55.07,55.12,600700.0,41.4733,41.5335,41.4507,41.4883,600700.0
2014-01-09 10:40:00,55.11,55.13,54.92,54.95,952400.0,41.4808,41.4958,41.3378,41.3604,952400.0
2014-01-09 10:50:00,54.94,54.99,54.84,54.93,575900.0,41.3528,41.3905,41.2776,41.3453,575900.0
2014-01-09 11:00:00,54.93,54.95,54.76,54.83,756400.0,41.3453,41.3604,41.2173,41.27,756400.0
2014-01-09 11:10:00,54.82,54.99,54.78,54.98,658300.0,41.2625,41.3905,41.2324,41.3829,658300.0
2014-01-09 11:20:00,54.98,55.08,54.96,55.03,365100.0,41.3829,41.4582,41.3679,41.4206,365100.0
2014-01-09 11:30:00,55.03,55.09,54.99,55.08,315400.0,41.4206,41.4657,41.3905,41.4582,315400.0
2014-01-09 11:40:00,55.08,55.14,55.04,55.06,397600.0,41.4582,41.5034,41.4281,41.4432,397600.0
2014-01-09 11:50:00,55.05,55.06,54.99,55.01,196400.0,41.4356,41.4432,41.3905,41.4055,196400.0
2014-01-09 12:00:00,55.01,55.1,54.99,55.09,333700.0,41.4055,41.4733,41.3905,41.4657,333700.0
2014-01-09 12:10:00,55.08,55.14,55.05,55.06,241100.0,41.4582,41.5034,41.4356,41.4432,241100.0
2014-01-09 12:20:00,55.06,55.12,55.05,55.09,233400.0,41.4432,41.4883,41.4356,41.4657,233400.0
2014-01-09 12:30:00,55.09,55.15,55.06,55.12,340100.0,41.4657,41.5109,41.4432,41.4883,340100.0
2014-01-09 12:40:00,55.12,55.13,55.06,55.09,251800.0,41.4883,41.4958,41.4432,41.4657,251800.0
2014-01-09 12:50:00,55.09,55.15,55.08,55.15,213300.0,41.4657,41.5109,41.4582,41.5109,213300.0
2014-01-09 13:00:00,55.15,55.16,55.09,55.09,419600.0,41.5109,41.5184,41.4657,41.4657,419600.0
2014-01-09 13:10:00,55.09,55.1,55.0,55.02,206000.0,41.4657,41.4733,41.398,41.413,206000.0
2014-01-09 13:20:00,55.02,55.1,55.02,55.1,160300.0,41.413,41.4733,41.413,41.4733,160300.0
2014-01-09 13:30:00,55.09,55.12,55.06,55.09,277800.0,41.4657,41.4883,41.4432,41.4657,277800.0
2014-01-09 13:40:00,55.1,55.15,55.09,55.12,187900.0,41.4733,41.5109,41.4657,41.4883,187900.0
2014-01-09 13:50:00,55.12,55.14,55.06,55.1,124600.0,41.4883,41.5034,41.4432,41.4733,124600.0
2014-01-09 14:00:00,55.11,55.11,55.06,55.06,309900.0,41.4808,41.4808,41.4432,41.4432,309900.0
2014-01-09 14:10:00,55.07,55.09,55.04,55.07,257800.0,41.4507,41.4657,41.4281,41.4507,257800.0
2014-01-09 14:20:00,55.08,55.13,55.06,55.08,226200.0,41.4582,41.4958,41.4432,41.4582,226200.0
2014-01-09 14:30:00,55.09,55.1,55.0,55.0,238700.0,41.4657,41.4733,41.398,41.398,238700.0
2014-01-09 14:40:00,55.01,55.11,55.0,55.1,199600.0,41.4055,41.4808,41.398,41.4733,199600.0
2014-01-09 14:50:00,55.1,55.2,55.09,55.16,384200.0,41.4733,41.5485,41.4657,41.5184,384200.0
2014-01-09 15:00:00,55.16,55.17,55.07,55.08,245400.0,41.5184,41.526,41.4507,41.4582,245400.0
2014-01-09 15:10:00,55.08,55.2,55.07,55.14,596100.0,41.4582,41.5485,41.4507,41.5034,596100.0
2014-01-09 15:20:00,55.15,55.21,55.14,55.2,425100.0,41.5109,41.5561,41.5034,41.5485,425100.0
2014-01-09 15:30:00,55.2,55.22,55.15,55.18,619200.0,41.5485,41.5636,41.5109,41.5335,619200.0
2014-01-09 15:40:00,55.17,55.21,55.16,55.2,603800.0,41.526,41.5561,41.5184,41.5485,603800.0
2014-01-09 15:50:00,55.21,55.28,55.19,55.21,1523100.0,41.5561,41.6087,41.541,41.5561,1523100.0
2014-01-10 09:30:00,55.03,55.09,54.72,54.93,1585800.0,41.4206,41.4657,41.1872,41.3453,1585800.0
2014-01-10 09:40:00,54.93,54.96,54.63,54.73,1442500.0,41.3453,41.3679,41.1195,41.1948,1442500.0
2014-01-10 09:50:00,54.74,54.77,54.57,54.67,1071000.0,41.2023,41.2249,41.0743,41.1496,1071000.0
2014-01-10 10:00:00,54.67,54.67,54.3,54.48,1748800.0,41.1496,41.1496,40.8711,41.0066,1748800.0
2014-01-10 10:10:00,54.48,54.59,54.36,54.53,1002400.0,41.0066,41.0894,40.9163,41.0442,1002400.0
2014-01-10 10:20:00,54.54,54.68,54.53,54.6,774800.0,41.0518,41.1571,41.0442,41.0969,774800.0
2014-01-10 10:30:00,54.61,54.63,54.56,54.61,494600.0,41.1044,41.1195,41.0668,41.1044,494600.0
2014-01-10 10:40:00,54.6,54.74,54.6,54.7,478300.0,41.0969,41.2023,41.0969,41.1722,478300.0
2014-01-10 10:50:00,54.7,54.74,54.63,54.65,526100.0,41.1722,41.2023,41.1195,41.1346,526100.0
2014-01-10 11:00:00,54.65,54.7,54.64,54.67,335500.0,41.1346,41.1722,41.127,41.1496,335500.0
2014-01-10 11:10:00,54.68,54.73,54.65,54.66,292200.0,41.1571,41.1948,41.1346,41.1421,292200.0
2014-01-10 11:20:00,54.67,54.7,54.62,54.69,294700.0,41.1496,41.1722,41.112,41.1647,294700.0
2014-01-10 11:30:00,54.69,54.69,54.56,54.62,333100.0,41.1647,41.1647,41.0668,41.112,333100.0
2014-01-10 11:40:00,54.62,54.67,54.6,54.64,348800.0,41.112,41.1496,41.0969,41.127,348800.0
2014-01-10 11:50:00,54.65,54.74,54.63,54.71,308100.0,41.1346,41.2023,41.1195,41.1797,308100.0
2014-01-10 12:00:00,54.71,54.73,54.65,54.67,458100.0,41.1797,41.1948,41.1346,41.1496,458100.0
2014-01-10 12:10:00,54.67,54.71,54.57,54.7,527900.0,41.1496,41.1797,41.0743,41.1722,527900.0
2014-01-10 12:20:00,54.7,54.73,54.67,54.67,263800.0,41.1722,41.1948,41.1496,41.1496,263800.0
2014-01-10 12:30:00,54.68,54.8,54.67,54.76,244600.0,41.1571,41.2475,41.1496,41.2173,244600.0
2014-01-10 12:40:00,54.77,54.95,54.76,54.9,591900.0,41.2249,41.3604,41.2173,41.3227,591900.0
2014-01-10 12:50:00,54.9,54.9,54.76,54.8,320000.0,41.3227,41.3227,41.2173,41.2475,320000.0
2014-01-10 13:00:00,54.8,54.88,54.74,54.76,226400.0,41.2475,41.3077,41.2023,41.2173,226400.0
2014-01-10 13:10:00,54.77,54.8,54.75,54.8,166900.0,41.2249,41.2475,41.2098,41.2475,166900.0
2014-01-10 13:20:00,54.8,54.8,54.71,54.75,114100.0,41.2475,41.2475,41.1797,41.2098,114100.0
2014-01-10 13:30:00,54.75,54.82,54.73,54.75,162500.0,41.2098,41.2625,41.1948,41.2098,162500.0
2014-01-10 13:40:00,54.76,54.85,54.75,54.8,201400.0,41.2173,41.2851,41.2098,41.2475,201400.0
2014-01-10 13:50:00,54.8,54.81,54.66,54.67,277600.0,41.2475,41.255,41.1421,41.1496,277600.0
2014-01-10 14:00:00,54.67,54.69,54.65,54.68,187100.0,41.1496,41.1647,41.1346,41.1571,187100.0
2014-01-10 14:10:00,54.68,54.69,54.62,54.66,149400.0,41.1571,41.1647,41.112,41.1421,149400.0
2014-01-10 14:20:00,54.66,54.72,54.66,54.67,171500.0,41.1421,41.1872,41.1421,41.1496,171500.0
2014-01-10 14:30:00,54.67,54.69,54.63,54.66,176800.0,41.1496,41.1647,41.1195,41.1421,176800.0
2014-01-10 14:40:00,54.67,54.69,54.6,54.61,276100.0,41.1496,41.1647,41.0969,41.1044,276100.0
2014-01-10 14:50:00,54.62,54.65,54.59,54.59,213000.0,41.112,41.1346,41.0894,41.0894,213000.0
2014-01-10 15:00:00,54.6,54.7,54.59,54.7,449000.0,41.0969,41.1722,41.0894,41.1722,449000.0
2014-01-10 15:10:00,54.69,54.78,54.67,54.76,320200.0,41.1647,41.2324,41.1496,41.2173,320200.0
2014-01-10 15:20:00,54.76,54.78,54.71,54.78,244400.0,41.2173,41.2324,41.1797,41.2324,244400.0
2014-01-10 15:30:00,54.78,54.8,54.72,54.73,455100.0,41.2324,41.2475,41.1872,41.1948,455100.0
2014-01-10 15:40:00,54.73,54.79,54.7,54.72,476600.0,41.1948,41.2399,41.1722,41.1872,476600.0
2014-01-10 15:50:00,54.72,54.76,54.67,54.72,1201400.0,41.1872,41.2173,41.1496,41.1872,1201400.0
2014-01-13 09:30:00,54.45,54.66,54.35,54.5,1259600.0,40.984,41.1421,40.9087,41.0216,1259600.0
2014-01-13 09:40:00,54.49,54.51,54.3,54.43,694700.0,41.0141,41.0292,40.8711,40.969,694700.0
2014-01-13 09:50:00,54.43,54.48,54.34,54.43,594100.0,40.969,41.0066,40.9012,40.969,594100.0
2014-01-13 10:00:00,54.43,54.49,54.36,54.37,645500.0,40.969,41.0141,40.9163,40.9238,645500.0
2014-01-13 10:10:00,54.36,54.42,54.33,54.35,290900.0,40.9163,40.9614,40.8937,40.9087,290900.0
2014-01-13 10:20:00,54.36,54.42,54.34,54.41,283900.0,40.9163,40.9614,40.9012,40.9539,283900.0
2014-01-13 10:30:00,54.42,54.48,54.38,54.4,371200.0,40.9614,41.0066,40.9313,40.9464,371200.0
2014-01-13 10:40:00,54.39,54.5,54.38,54.49,326900.0,40.9389,41.0216,40.9313,41.0141,326900.0
2014-01-13 10:50:00,54.49,54.55,54.46,54.49,270300.0,41.0141,41.0593,40.9915,41.0141,270300.0
2014-01-13 11:00:00,54.49,54.49,54.26,54.27,533100.0,41.0141,41.0141,40.841,40.8485,533100.0
2014-01-13 11:10:00,54.27,54.38,54.26,54.36,323100.0,40.8485,40.9313,40.841,40.9163,323100.0
2014-01-13 11:20:00,54.36,54.41,54.33,54.33,361500.0,40.9163,40.9539,40.8937,40.8937,361500.0
2014-01-13 11:30:00,54.34,54.42,54.31,54.38,179100.0,40.9012,40.9614,40.8786,40.9313,179100.0
2014-01-13 11:40:00,54.37,54.42,54.36,54.42,160900.0,40.9238,40.9614,40.9163,40.9614,160900.0
2014-01-13 11:50:00,54.42,54.43,54.36,54.39,203700.0,40.9614,40.969,40.9163,40.9389,203700.0
2014-01-13 12:00:00,54.39,54.41,54.29,54.31,361100.0,40.9389,40.9539,40.8636,40.8786,361100.0
2014-01-13 12:10:00,54.32,54.35,54.28,54.31,189400.0,40.8862,40.9087,40.8561,40.8786,189400.0
2014-01-13 12:20:00,54.32,54.36,54.26,54.29,333500.0,40.8862,40.9163,40.841,40.8636,333500.0
2014-01-13 12:30:00,54.28,54.3,54.16,54.17,488100.0,40.8561,40.8711,40.7657,40.7733,488100.0
2014-01-13 12:40:00,54.16,54.2,54.14,54.16,359400.0,40.7657,40.7958,40.7507,40.7657,359400.0
2014-01-13 12:50:00,54.16,54.22,54.13,54.13,295500.0,40.7657,40.8109,40.7432,40.7432,295500.0
2014-01-13 13:00:00,54.14,54.21,54.07,54.2,296100.0,40.7507,40.8034,40.698,40.7958,296100.0
2014-01-13 13:10:00,54.19,54.23,54.05,54.07,358400.0,40.7883,40.8184,40.6829,40.698,358400.0
2014-01-13 13:20:00,54.06,54.19,54.06,54.15,210800.0,40.6905,40.7883,40.6905,40.7582,210800.0
2014-01-13 13:30:00,54.16,54.17,54.06,54.07,256600.0,40.7657,40.7733,40.6905,40.698,256600.0
2014-01-13 13:40:00,54.07,54.1,54.0,54.01,384200.0,40.698,40.7206,40.6453,40.6528,384200.0
2014-01-13 13:50:00,54.01,54.06,54.0,54.06,246100.0,40.6528,40.6905,40.6453,40.6905,246100.0
2014-01-13 14:00:00,54.06,54.06,53.98,54.03,408300.0,40.6905,40.6905,40.6302,40.6679,408300.0
2014-01-13 14:10:00,54.02,54.03,53.89,53.94,421800.0,40.6604,40.6679,40.5625,40.6001,421800.0
2014-01-13 14:20:00,53.93,53.98,53.87,53.89,399000.0,40.5926,40.6302,40.5475,40.5625,399000.0
2014-01-13 14:30:00,53.89,53.9,53.81,53.85,392200.0,40.5625,40.57,40.5023,40.5324,392200.0
2014-01-13 14:40:00,53.84,53.93,53.8,53.83,579900.0,40.5249,40.5926,40.4948,40.5173,579900.0
2014-01-13 14:50:00,53.83,53.84,53.71,53.76,525700.0,40.5173,40.5249,40.427,40.4647,525700.0
2014-01-13 15:00:00,53.75,53.77,53.56,53.59,774500.0,40.4571,40.4722,40.3141,40.3367,774500.0
2014-01-13 15:10:00,53.59,53.65,53.57,53.62,471100.0,40.3367,40.3819,40.3216,40.3593,471100.0
2014-01-13 15:20:00,53.62,53.64,53.56,53.61,476700.0,40.3593,40.3743,40.3141,40.3518,476700.0
2014-01-13 15:30:00,53.61,53.62,53.46,53.5,784100.0,40.3518,40.3593,40.2388,40.269,784100.0
2014-01-13 15:40:00,53.5,53.72,53.44,53.71,1304900.0,40.269,40.4345,40.2238,40.427,1304900.0
2014-01-13 15:50:00,53.71,53.73,53.63,53.71,2150800.0,40.427,40.4421,40.3668,40.427,2150800.0
2014-01-14 09:30:00,54.18,54.4,54.04,54.1,1174000.0,40.7808,40.9464,40.6754,40.7206,1174000.0
2014-01-14 09:40:00,54.11,54.14,53.85,53.89,685200.0,40.7281,40.7507,40.5324,40.5625,685200.0
2014-01-14 09:50:00,53.88,54.04,53.73,53.99,994000.0,40.555,40.6754,40.4421,40.6378,994000.0
2014-01-14 10:00:00,53.99,54.13,53.87,53.98,662000.0,40.6378,40.7432,40.5475,40.6302,662000.0
2014-01-14 10:10:00,53.99,54.04,53.91,54.01,438800.0,40.6378,40.6754,40.5776,40.6528,438800.0
2014-01-14 10:20:00,54.02,54.05,53.87,53.88,377900.0,40.6604,40.6829,40.5475,40.555,377900.0
2014-01-14 10:30:00,53.89,53.93,53.75,53.78,392800.0,40.5625,40.5926,40.4571,40.4797,392800.0
2014-01-14 10:40:00,53.78,53.88,53.7,53.73,378600.0,40.4797,40.555,40.4195,40.4421,378600.0
2014-01-14 10:50:00,53.72,53.73,53.63,53.69,619700.0,40.4345,40.4421,40.3668,40.412,619700.0
2014-01-14 11:00:00,53.69,53.72,53.63,53.69,484800.0,40.412,40.4345,40.3668,40.412,484800.0
2014-01-14 11:10:00,53.7,53.85,53.69,53.81,470200.0,40.4195,40.5324,40.412,40.5023,470200.0
2014-01-14 11:20:00,53.82,53.87,53.71,53.72,361100.0,40.5098,40.5475,40.427,40.4345,361100.0
2014-01-14 11:30:00,53.71,53.81,53.69,53.79,385600.0,40.427,40.5023,40.412,40.4872,385600.0
2014-01-14 11:40:00,53.79,53.93,53.79,53.89,395200.0,40.4872,40.5926,40.4872,40.5625,395200.0
2014-01-14 11:50:00,53.88,53.92,53.81,53.86,281100.0,40.555,40.5851,40.5023,40.5399,281100.0
2014-01-14 12:00:00,53.87,53.89,53.78,53.82,223600.0,40.5475,40.5625,40.4797,40.5098,223600.0
2014-01-14 12:10:00,53.82,53.91,53.8,53.9,280300.0,40.5098,40.5776,40.4948,40.57,280300.0
2014-01-14 12:20:00,53.89,54.01,53.89,53.98,370900.0,40.5625,40.6528,40.5625,40.6302,370900.0
2014-01-14 12:30:00,53.98,54.02,53.91,54.0,284400.0,40.6302,40.6604,40.5776,40.6453,284400.0
2014-01-14 12:40:00,54.0,54.06,53.99,54.04,331100.0,40.6453,40.6905,40.6378,40.6754,331100.0
2014-01-14 12:50:00,54.04,54.06,54.01,54.03,249000.0,40.6754,40.6905,40.6528,40.6679,249000.0
2014-01-14 13:00:00,54.03,54.06,53.94,53.95,357000.0,40.6679,40.6905,40.6001,40.6077,357000.0
2014-01-14 13:10:00,53.95,54.06,53.94,54.0,218600.0,40.6077,40.6905,40.6001,40.6453,218600.0
2014-01-14 13:20:00,53.99,54.0,53.92,53.94,136600.0,40.6378,40.6453,40.5851,40.6001,136600.0
2014-01-14 13:30:00,53.95,54.04,53.93,54.02,197300.0,40.6077,40.6754,40.5926,40.6604,197300.0
2014-01-14 13:40:00,54.01,54.02,53.91,53.92,179800.0,40.6528,40.6604,40.5776,40.5851,179800.0
2014-01-14 13:50:00,53.91,53.95,53.88,53.89,189900.0,40.5776,40.6077,40.555,40.5625,189900.0
2014-01-14 14:00:00,53.88,53.92,53.83,53.86,302100.0,40.555,40.5851,40.5173,40.5399,302100.0
2014-01-14 14:10:00,53.86,53.88,53.76,53.76,245600.0,40.5399,40.555,40.4647,40.4647,245600.0
2014-01-14 14:20:00,53.76,53.81,53.74,53.77,328200.0,40.4647,40.5023,40.4496,40.4722,328200.0
2014-01-14 14:30:00,53.76,53.85,53.76,53.84,193800.0,40.4647,40.5324,40.4647,40.5249,193800.0
2014-01-14 14:40:00,53.83,53.86,53.78,53.82,240300.0,40.5173,40.5399,40.4797,40.5098,240300.0
2014-01-14 14:50:00,53.82,53.84,53.76,53.79,251900.0,40.5098,40.5249,40.4647,40.4872,251900.0
2014-01-14 15:00:00,53.79,53.88,53.78,53.87,182000.0,40.4872,40.555,40.4797,40.5475,182000.0
2014-01-14 15:10:00,53.87,54.05,53.87,54.01,489700.0,40.5475,40.6829,40.5475,40.6528,489700.0
2014-01-14 15:20:00,54.01,54.04,53.96,54.04,434100.0,40.6528,40.6754,40.6152,40.6754,434100.0
2014-01-14 15:30:00,54.03,54.04,53.94,53.98,378500.0,40.6679,40.6754,40.6001,40.6302,378500.0
2014-01-14 15:40:00,53.98,53.98,53.87,53.89,569100.0,40.6302,40.6302,40.5475,40.5625,569100.0
2014-01-14 15:50:00,53.88,53.96,53.84,53.94,1081800.0,40.555,40.6152,40.5249,40.6001,1081800.0
2014-01-15 09:30:00,54.51,54.79,54.36,54.74,2039300.0,41.0292,41.2399,40.9163,41.2023,2039300.0
2014-01-15 09:40:00,54.73,54.75,54.42,54.72,2109000.0,41.1948,41.2098,40.9614,41.1872,2109000.0
2014-01-15 09:50:00,54.71,54.83,54.61,54.83,935700.0,41.1797,41.27,41.1044,41.27,935700.0
2014-01-15 10:00:00,54.82,55.01,54.79,54.91,1125900.0,41.2625,41.4055,41.2399,41.3303,1125900.0
2014-01-15 10:10:00,54.92,55.08,54.91,55.08,1165800.0,41.3378,41.4582,41.3303,41.4582,1165800.0
2014-01-15 10:20:00,55.08,55.13,55.02,55.13,977700.0,41.4582,41.4958,41.413,41.4958,977700.0
2014-01-15 10:30:00,55.13,55.14,54.99,55.01,963200.0,41.4958,41.5034,41.3905,41.4055,963200.0
2014-01-15 10:40:00,55.0,55.01,54.82,54.99,913300.0,41.398,41.4055,41.2625,41.3905,913300.0
2014-01-15 10:50:00,54.98,55.14,54.96,55.05,826300.0,41.3829,41.5034,41.3679,41.4356,826300.0
2014-01-15 11:00:00,55.05,55.14,55.0,55.12,691600.0,41.4356,41.5034,41.398,41.4883,691600.0
2014-01-15 11:10:00,55.12,55.17,55.01,55.13,565100.0,41.4883,41.526,41.4055,41.4958,565100.0
2014-01-15 11:20:00,55.12,55.16,55.0,55.07,549900.0,41.4883,41.5184,41.398,41.4507,549900.0
2014-01-15 11:30:00,55.06,55.07,54.93,54.99,667500.0,41.4432,41.4507,41.3453,41.3905,667500.0
2014-01-15 11:40:00,55.0,55.01,54.94,55.0,359600.0,41.398,41.4055,41.3528,41.398,359600.0
2014-01-15 11:50:00,55.0,55.02,54.95,55.0,331700.0,41.398,41.413,41.3604,41.398,331700.0
2014-01-15 12:00:00,55.0,55.02,54.94,54.95,674500.0,41.398,41.413,41.3528,41.3604,674500.0
2014-01-15 12:10:00,54.95,55.0,54.93,54.98,380200.0,41.3604,41.398,41.3453,41.3829,380200.0
2014-01-15 12:20:00,54.98,55.0,54.93,54.95,390500.0,41.3829,41.398,41.3453,41.3604,390500.0
2014-01-15 12:30:00,54.95,54.95,54.9,54.91,230400.0,41.3604,41.3604,41.3227,41.3303,230400.0
2014-01-15 12:40:00,54.91,54.92,54.77,54.82,757500.0,41.3303,41.3378,41.2249,41.2625,757500.0
2014-01-15 12:50:00,54.82,54.91,54.81,54.88,225900.0,41.2625,41.3303,41.255,41.3077,225900.0
2014-01-15 13:00:00,54.87,54.99,54.87,54.94,335100.0,41.3001,41.3905,41.3001,41.3528,335100.0
2014-01-15 13:10:00,54.94,54.96,54.93,54.95,187600.0,41.3528,41.3679,41.3453,41.3604,187600.0
2014-01-15 13:20:00,54.96,54.98,54.93,54.95,309000.0,41.3679,41.3829,41.3453,41.3604,309000.0
2014-01-15 13:30:00,54.95,55.02,54.93,54.99,489400.0,41.3604,41.413,41.3453,41.3905,489400.0
2014-01-15 13:40:00,54.99,55.01,54.94,54.98,551400.0,41.3905,41.4055,41.3528,41.3829,551400.0
2014-01-15 13:50:00,54.98,55.0,54.94,54.96,268500.0,41.3829,41.398,41.3528,41.3679,268500.0
2014-01-15 14:00:00,54.95,54.98,54.91,54.92,343600.0,41.3604,41.3829,41.3303,41.3378,343600.0
2014-01-15 14:10:00,54.91,54.93,54.85,54.9,465900.0,41.3303,41.3453,41.2851,41.3227,465900.0
2014-01-15 14:20:00,54.9,54.92,54.81,54.84,470600.0,41.3227,41.3378,41.255,41.2776,470600.0
2014-01-15 14:30:00,54.84,54.86,54.8,54.85,373800.0,41.2776,41.2926,41.2475,41.2851,373800.0
2014-01-15 14:40:00,54.84,54.86,54.78,54.8,569200.0,41.2776,41.2926,41.2324,41.2475,569200.0
2014-01-15 14:50:00,54.8,54.81,54.75,54.8,577100.0,41.2475,41.255,41.2098,41.2475,577100.0
2014-01-15 15:00:00,54.8,54.86,54.78,54.84,426800.0,41.2475,41.2926,41.2324,41.2776,426800.0
2014-01-15 15:10:00,54.84,54.85,54.76,54.78,747800.0,41.2776,41.2851,41.2173,41.2324,747800.0
2014-01-15 15:20:00,54.78,54.9,54.75,54.88,595000.0,41.2324,41.3227,41.2098,41.3077,595000.0
2014-01-15 15:30:00,54.89,55.0,54.87,54.99,821300.0,41.3152,41.398,41.3001,41.3905,821300.0
2014-01-15 15:40:00,55.0,55.0,54.93,54.93,761400.0,41.398,41.398,41.3453,41.3453,761400.0
2014-01-15 15:50:00,54.94,55.0,54.91,55.0,1829400.0,41.3528,41.398,41.3303,41.398,1829400.0
2014-01-16 09:30:00,53.56,53.56,53.09,53.25,4716800.0,40.3141,40.3141,39.9604,40.0808,4716800.0
2014-01-16 09:40:00,53.24,53.3,52.69,52.8,4154500.0,40.0733,40.1184,39.6593,39.7421,4154500.0
2014-01-16 09:50:00,52.8,53.1,52.63,53.02,2911400.0,39.7421,39.9679,39.6141,39.9077,2911400.0
2014-01-16 10:00:00,53.03,53.14,52.93,53.12,2494600.0,39.9152,39.998,39.8399,39.9829,2494600.0
2014-01-16 10:10:00,53.12,53.4,53.09,53.15,4024900.0,39.9829,40.1937,39.9604,40.0055,4024900.0
2014-01-16 10:20:00,53.14,53.25,52.91,53.0,1524200.0,39.998,40.0808,39.8249,39.8926,1524200.0
2014-01-16 10:30:00,53.0,53.1,52.96,53.08,1300400.0,39.8926,39.9679,39.8625,39.9528,1300400.0
2014-01-16 10:40:00,53.08,53.1,52.93,53.0,1166400.0,39.9528,39.9679,39.8399,39.8926,1166400.0
2014-01-16 10:50:00,52.98,53.0,52.8,52.87,1354200.0,39.8776,39.8926,39.7421,39.7948,1354200.0
2014-01-16 11:00:00,52.87,53.0,52.83,52.93,1194000.0,39.7948,39.8926,39.7647,39.8399,1194000.0
2014-01-16 11:10:00,52.93,52.96,52.73,52.73,1137300.0,39.8399,39.8625,39.6894,39.6894,1137300.0
2014-01-16 11:20:00,52.73,52.78,52.64,52.7,1733100.0,39.6894,39.727,39.6216,39.6668,1733100.0
2014-01-16 11:30:00,52.7,52.8,52.6,52.6,1211600.0,39.6668,39.7421,39.5915,39.5915,1211600.0
2014-01-16 11:40:00,52.6,52.68,52.55,52.57,1923500.0,39.5915,39.6518,39.5539,39.569,1923500.0
2014-01-16 11:50:00,52.57,52.63,52.51,52.51,1408100.0,39.569,39.6141,39.5238,39.5238,1408100.0
2014-01-16 12:00:00,52.51,52.53,52.39,52.4,2167600.0,39.5238,39.5388,39.4335,39.441,2167600.0
2014-01-16 12:10:00,52.4,52.71,52.35,52.64,2140400.0,39.441,39.6743,39.4034,39.6216,2140400.0
2014-01-16 12:20:00,52.64,52.79,52.64,52.7,1197900.0,39.6216,39.7345,39.6216,39.6668,1197900.0
2014-01-16 12:30:00,52.7,52.71,52.59,52.61,619100.0,39.6668,39.6743,39.584,39.5991,619100.0
2014-01-16 12:40:00,52.62,52.74,52.57,52.63,779000.0,39.6066,39.6969,39.569,39.6141,779000.0
2014-01-16 12:50:00,52.63,52.74,52.61,52.69,808900.0,39.6141,39.6969,39.5991,39.6593,808900.0
2014-01-16 13:00:00,52.69,52.7,52.59,52.63,579000.0,39.6593,39.6668,39.584,39.6141,579000.0
2014-01-16 13:10:00,52.62,52.63,52.54,52.6,458700.0,39.6066,39.6141,39.5464,39.5915,458700.0
2014-01-16 13:20:00,52.6,52.62,52.46,52.5,726500.0,39.5915,39.6066,39.4862,39.5163,726500.0
2014-01-16 13:30:00,52.5,52.5,52.41,52.46,576700.0,39.5163,39.5163,39.4485,39.4862,576700.0
2014-01-16 13:40:00,52.46,52.57,52.45,52.55,961900.0,39.4862,39.569,39.4786,39.5539,961900.0
2014-01-16 13:50:00,52.56,52.75,52.55,52.73,1018200.0,39.5614,39.7044,39.5539,39.6894,1018200.0
2014-01-16 14:00:00,52.73,52.75,52.69,52.69,768900.0,39.6894,39.7044,39.6593,39.6593,768900.0
2014-01-16 14:10:00,52.7,52.72,52.62,52.7,560700.0,39.6668,39.6819,39.6066,39.6668,560700.0
2014-01-16 14:20:00,52.7,52.73,52.62,52.68,688000.0,39.6668,39.6894,39.6066,39.6518,688000.0
2014-01-16 14:30:00,52.68,52.71,52.61,52.69,626100.0,39.6518,39.6743,39.5991,39.6593,626100.0
2014-01-16 14:40:00,52.69,52.71,52.62,52.68,449300.0,39.6593,39.6743,39.6066,39.6518,449300.0
2014-01-16 14:50:00,52.68,52.83,52.67,52.8,900500.0,39.6518,39.7647,39.6442,39.7421,900500.0
2014-01-16 15:00:00,52.8,52.82,52.63,52.7,717600.0,39.7421,39.7571,39.6141,39.6668,717600.0
2014-01-16 15:10:00,52.71,52.79,52.7,52.71,608300.0,39.6743,39.7345,39.6668,39.6743,608300.0
2014-01-16 15:20:00,52.72,52.85,52.71,52.76,1061100.0,39.6819,39.7797,39.6743,39.712,1061100.0
2014-01-16 15:30:00,52.77,52.77,52.65,52.72,1065800.0,39.7195,39.7195,39.6292,39.6819,1065800.0
2014-01-16 15:40:00,52.72,52.78,52.6,52.61,1550700.0,39.6819,39.727,39.5915,39.5991,1550700.0
2014-01-16 15:50:00,52.61,52.8,52.58,52.59,3221500.0,39.5991,39.7421,39.5765,39.584,3221500.0
2014-01-17 09:30:00,52.65,52.78,52.37,52.45,3781100.0,39.6292,39.727,39.4184,39.4786,3781100.0
2014-01-17 09:40:00,52.45,52.68,52.4,52.51,1495100.0,39.4786,39.6518,39.441,39.5238,1495100.0
2014-01-17 09:50:00,52.51,52.61,52.43,52.5,1134600.0,39.5238,39.5991,39.4636,39.5163,1134600.0
2014-01-17 10:00:00,52.5,52.54,52.43,52.44,1327800.0,39.5163,39.5464,39.4636,39.4711,1327800.0
2014-01-17 10:10:00,52.44,52.52,52.43,52.48,694000.0,39.4711,39.5313,39.4636,39.5012,694000.0
2014-01-17 10:20:00,52.49,52.49,52.38,52.38,739300.0,39.5087,39.5087,39.4259,39.4259,739300.0
2014-01-17 10:30:00,52.38,52.49,52.28,52.48,1164200.0,39.4259,39.5087,39.3507,39.5012,1164200.0
2014-01-17 10:40:00,52.48,52.55,52.47,52.49,1231800.0,39.5012,39.5539,39.4937,39.5087,1231800.0
2014-01-17 10:50:00,52.48,52.54,52.45,52.5,693400.0,39.5012,39.5464,39.4786,39.5163,693400.0
2014-01-17 11:00:00,52.5,52.63,52.49,52.6,820800.0,39.5163,39.6141,39.5087,39.5915,820800.0
2014-01-17 11:10:00,52.59,52.62,52.52,52.55,420400.0,39.584,39.6066,39.5313,39.5539,420400.0
2014-01-17 11:20:00,52.55,52.6,52.51,52.57,435400.0,39.5539,39.5915,39.5238,39.569,435400.0
2014-01-17 11:30:00,52.58,52.73,52.57,52.63,497600.0,39.5765,39.6894,39.569,39.6141,497600.0
2014-01-17 11:40:00,52.63,52.8,52.63,52.76,625400.0,39.6141,39.7421,39.6141,39.712,625400.0
2014-01-17 11:50:00,52.76,52.84,52.74,52.83,531800.0,39.712,39.7722,39.6969,39.7647,531800.0
2014-01-17 12:00:00,52.83,52.91,52.83,52.89,628700.0,39.7647,39.8249,39.7647,39.8098,628700.0
2014-01-17 12:10:00,52.89,52.91,52.82,52.86,304400.0,39.8098,39.8249,39.7571,39.7872,304400.0
2014-01-17 12:20:00,52.86,52.92,52.82,52.85,592000.0,39.7872,39.8324,39.7571,39.7797,592000.0
2014-01-17 12:30:00,52.86,52.86,52.73,52.8,314700.0,39.7872,39.7872,39.6894,39.7421,314700.0
2014-01-17 12:40:00,52.81,52.82,52.75,52.79,228500.0,39.7496,39.7571,39.7044,39.7345,228500.0
2014-01-17 12:50:00,52.8,52.81,52.78,52.81,286900.0,39.7421,39.7496,39.727,39.7496,286900.0
2014-01-17 13:00:00,52.8,52.81,52.69,52.7,236900.0,39.7421,39.7496,39.6593,39.6668,236900.0
2014-01-17 13:10:00,52.69,52.74,52.64,52.7,463300.0,39.6593,39.6969,39.6216,39.6668,463300.0
2014-01-17 13:20:00,52.7,52.7,52.64,52.66,404400.0,39.6668,39.6668,39.6216,39.6367,404400.0
2014-01-17 13:30:00,52.67,52.67,52.63,52.65,278000.0,39.6442,39.6442,39.6141,39.6292,278000.0
2014-01-17 13:40:00,52.65,52.65,52.6,52.63,556300.0,39.6292,39.6292,39.5915,39.6141,556300.0
2014-01-17 13:50:00,52.63,52.66,52.62,52.64,336300.0,39.6141,39.6367,39.6066,39.6216,336300.0
2014-01-17 14:00:00,52.65,52.66,52.6,52.62,249900.0,39.6292,39.6367,39.5915,39.6066,249900.0
2014-01-17 14:10:00,52.63,52.64,52.59,52.6,372900.0,39.6141,39.6216,39.584,39.5915,372900.0
2014-01-17 14:20:00,52.6,52.61,52.54,52.57,615800.0,39.5915,39.5991,39.5464,39.569,615800.0
2014-01-17 14:30:00,52.57,52.57,52.5,52.52,547000.0,39.569,39.569,39.5163,39.5313,547000.0
2014-01-17 14:40:00,52.51,52.53,52.47,52.48,399600.0,39.5238,39.5388,39.4937,39.5012,399600.0
2014-01-17 14:50:00,52.48,52.51,52.46,52.46,364000.0,39.5012,39.5238,39.4862,39.4862,364000.0
2014-01-17 15:00:00,52.47,52.48,52.4,52.41,742200.0,39.4937,39.5012,39.441,39.4485,742200.0
2014-01-17 15:10:00,52.4,52.41,52.34,52.37,556400.0,39.441,39.4485,39.3958,39.4184,556400.0
2014-01-17 15:20:00,52.37,52.4,52.33,52.33,620800.0,39.4184,39.441,39.3883,39.3883,620800.0
2014-01-17 15:30:00,52.34,52.34,52.15,52.19,1015200.0,39.3958,39.3958,39.2528,39.2829,1015200.0
2014-01-17 15:40:00,52.18,52.23,52.15,52.23,1344000.0,39.2754,39.313,39.2528,39.313,1344000.0
2014-01-17 15:50:00,52.23,52.29,52.13,52.24,3187700.0,39.313,39.3582,39.2378,39.3206,3187700.0
2014-01-21 09:30:00,52.48,52.86,52.48,52.86,2132400.0,39.5012,39.7872,39.5012,39.7872,2132400.0
2014-01-21 09:40:00,52.86,52.94,52.73,52.84,967200.0,39.7872,39.8475,39.6894,39.7722,967200.0
2014-01-21 09:50:00,52.85,53.0,52.79,52.83,990900.0,39.7797,39.8926,39.7345,39.7647,990900.0
2014-01-21 10:00:00,52.83,52.87,52.79,52.8,691800.0,39.7647,39.7948,39.7345,39.7421,691800.0
2014-01-21 10:10:00,52.79,52.8,52.57,52.59,1022700.0,39.7345,39.7421,39.569,39.584,1022700.0
2014-01-21 10:20:00,52.6,52.62,52.52,52.53,370000.0,39.5915,39.6066,39.5313,39.5388,370000.0
2014-01-21 10:30:00,52.53,52.66,52.5,52.66,319100.0,39.5388,39.6367,39.5163,39.6367,319100.0
2014-01-21 10:40:00,52.65,52.69,52.51,52.51,904800.0,39.6292,39.6593,39.5238,39.5238,904800.0
2014-01-21 10:50:00,52.52,52.53,52.44,52.51,464400.0,39.5313,39.5388,39.4711,39.5238,464400.0
2014-01-21 11:00:00,52.51,52.52,52.28,52.28,1068700.0,39.5238,39.5313,39.3507,39.3507,1068700.0
2014-01-21 11:10:00,52.29,52.29,51.93,51.93,1709200.0,39.3582,39.3582,39.0872,39.0872,1709200.0
2014-01-21 11:20:00,51.93,51.98,51.85,51.93,1044900.0,39.0872,39.1249,39.027,39.0872,1044900.0
2014-01-21 11:30:00,51.94,52.05,51.86,52.01,769700.0,39.0948,39.1776,39.0345,39.1474,769700.0
2014-01-21 11:40:00,52.02,52.04,51.92,51.95,416000.0,39.155,39.17,39.0797,39.1023,416000.0
2014-01-21 11:50:00,51.96,51.96,51.86,51.86,505600.0,39.1098,39.1098,39.0345,39.0345,505600.0
2014-01-21 12:00:00,51.86,51.87,51.57,51.58,1287500.0,39.0345,39.0421,38.8163,38.8238,1287500.0
2014-01-21 12:10:00,51.58,51.81,51.56,51.78,680600.0,38.8238,38.9969,38.8087,38.9743,680600.0
2014-01-21 12:20:00,51.78,51.93,51.77,51.84,489100.0,38.9743,39.0872,38.9668,39.0195,489100.0
2014-01-21 12:30:00,51.84,51.85,51.8,51.81,328900.0,39.0195,39.027,38.9894,38.9969,328900.0
2014-01-21 12:40:00,51.82,51.83,51.8,51.82,269900.0,39.0044,39.012,38.9894,39.0044,269900.0
2014-01-21 12:50:00,51.81,51.82,51.77,51.79,310300.0,38.9969,39.0044,38.9668,38.9819,310300.0
2014-01-21 13:00:00,51.79,51.91,51.79,51.87,220500.0,38.9819,39.0722,38.9819,39.0421,220500.0
2014-01-21 13:10:00,51.87,51.88,51.77,51.83,205600.0,39.0421,39.0496,38.9668,39.012,205600.0
2014-01-21 13:20:00,51.83,51.84,51.73,51.8,291100.0,39.012,39.0195,38.9367,38.9894,291100.0
2014-01-21 13:30:00,51.81,51.88,51.8,51.87,488100.0,38.9969,39.0496,38.9894,39.0421,488100.0
2014-01-21 13:40:00,51.87,51.94,51.86,51.89,686700.0,39.0421,39.0948,39.0345,39.0571,686700.0
2014-01-21 13:50:00,51.89,51.95,51.87,51.91,307300.0,39.0571,39.1023,39.0421,39.0722,307300.0
2014-01-21 14:00:00,51.91,51.92,51.85,51.85,415300.0,39.0722,39.0797,39.027,39.027,415300.0
2014-01-21 14:10:00,51.85,51.92,51.84,51.86,355900.0,39.027,39.0797,39.0195,39.0345,355900.0
2014-01-21 14:20:00,51.86,51.91,51.85,51.89,243900.0,39.0345,39.0722,39.027,39.0571,243900.0
2014-01-21 14:30:00,51.89,52.0,51.86,51.94,414400.0,39.0571,39.1399,39.0345,39.0948,414400.0
2014-01-21 14:40:00,51.94,51.99,51.91,51.92,335800.0,39.0948,39.1324,39.0722,39.0797,335800.0
2014-01-21 14:50:00,51.92,51.96,51.87,51.94,375700.0,39.0797,39.1098,39.0421,39.0948,375700.0
2014-01-21 15:00:00,51.94,51.96,51.89,51.92,308600.0,39.0948,39.1098,39.0571,39.0797,308600.0
2014-01-21 15:10:00,51.92,51.95,51.9,51.91,418900.0,39.0797,39.1023,39.0647,39.0722,418900.0
2014-01-21 15:20:00,51.92,51.92,51.79,51.84,444100.0,39.0797,39.0797,38.9819,39.0195,444100.0
2014-01-21 15:30:00,51.84,51.9,51.83,51.9,411400.0,39.0195,39.0647,39.012,39.0647,411400.0
2014-01-21 15:40:00,51.9,51.94,51.88,51.9,1076600.0,39.0647,39.0948,39.0496,39.0647,1076600.0
2014-01-21 15:50:00,51.9,51.91,51.81,51.84,1213100.0,39.0647,39.0722,38.9969,39.0195,1213100.0
2014-01-22 09:30:00,52.03,52.13,51.92,51.99,1117800.0,39.1625,39.2378,39.0797,39.1324,1117800.0
2014-01-22 09:40:00,51.99,52.05,51.92,52.0,718900.0,39.1324,39.1776,39.0797,39.1399,718900.0
2014-01-22 09:50:00,52.0,52.01,51.9,51.92,645600.0,39.1399,39.1474,39.0647,39.0797,645600.0
2014-01-22 10:00:00,51.92,51.98,51.73,51.76,982700.0,39.0797,39.1249,38.9367,38.9593,982700.0
2014-01-22 10:10:00,51.76,51.85,51.7,51.71,832300.0,38.9593,39.027,38.9141,38.9216,832300.0
2014-01-22 10:20:00,51.71,51.74,51.62,51.73,936700.0,38.9216,38.9442,38.8539,38.9367,936700.0
2014-01-22 10:30:00,51.73,51.76,51.53,51.54,977100.0,38.9367,38.9593,38.7862,38.7937,977100.0
2014-01-22 10:40:00,51.54,51.67,51.52,51.61,793300.0,38.7937,38.8915,38.7786,38.8464,793300.0
2014-01-22 10:50:00,51.62,51.66,51.55,51.58,563100.0,38.8539,38.884,38.8012,38.8238,563100.0
2014-01-22 11:00:00,51.58,51.62,51.51,51.59,603600.0,38.8238,38.8539,38.7711,38.8313,603600.0
2014-01-22 11:10:00,51.6,51.62,51.58,51.6,269900.0,38.8388,38.8539,38.8238,38.8388,269900.0
2014-01-22 11:20:00,51.6,51.68,51.56,51.66,437800.0,38.8388,38.8991,38.8087,38.884,437800.0
2014-01-22 11:30:00,51.66,51.69,51.62,51.66,358000.0,38.884,38.9066,38.8539,38.884,358000.0
2014-01-22 11:40:00,51.66,51.67,51.61,51.65,426200.0,38.884,38.8915,38.8464,38.8765,426200.0
2014-01-22 11:50:00,51.66,51.72,51.64,51.68,315300.0,38.884,38.9292,38.869,38.8991,315300.0
2014-01-22 12:00:00,51.67,51.79,51.67,51.76,371000.0,38.8915,38.9819,38.8915,38.9593,371000.0
2014-01-22 12:10:00,51.76,51.84,51.75,51.84,381200.0,38.9593,39.0195,38.9517,39.0195,381200.0
2014-01-22 12:20:00,51.84,51.87,51.8,51.85,520300.0,39.0195,39.0421,38.9894,39.027,520300.0
2014-01-22 12:30:00,51.86,51.95,51.86,51.89,453500.0,39.0345,39.1023,39.0345,39.0571,453500.0
2014-01-22 12:40:00,51.89,51.93,51.84,51.85,351700.0,39.0571,39.0872,39.0195,39.027,351700.0
2014-01-22 12:50:00,51.84,51.84,51.78,51.78,155800.0,39.0195,39.0195,38.9743,38.9743,155800.0
2014-01-22 13:00:00,51.79,51.81,51.73,51.75,273600.0,38.9819,38.9969,38.9367,38.9517,273600.0
2014-01-22 13:10:00,51.75,51.77,51.7,51.73,377500.0,38.9517,38.9668,38.9141,38.9367,377500.0
2014-01-22 13:20:00,51.73,51.83,51.72,51.83,157500.0,38.9367,39.012,38.9292,39.012,157500.0
2014-01-22 13:30:00,51.83,51.84,51.77,51.8,335200.0,39.012,39.0195,38.9668,38.9894,335200.0
2014-01-22 13:40:00,51.8,51.85,51.75,51.77,238200.0,38.9894,39.027,38.9517,38.9668,238200.0
2014-01-22 13:50:00,51.76,51.77,51.66,51.69,329500.0,38.9593,38.9668,38.884,38.9066,329500.0
2014-01-22 14:00:00,51.7,51.71,51.68,51.71,208500.0,38.9141,38.9216,38.8991,38.9216,208500.0
2014-01-22 14:10:00,51.71,51.75,51.68,51.71,224400.0,38.9216,38.9517,38.8991,38.9216,224400.0
2014-01-22 14:20:00,51.71,51.76,51.69,51.71,270400.0,38.9216,38.9593,38.9066,38.9216,270400.0
2014-01-22 14:30:00,51.72,51.75,51.7,51.75,188300.0,38.9292,38.9517,38.9141,38.9517,188300.0
2014-01-22 14:40:00,51.74,51.8,51.73,51.76,474900.0,38.9442,38.9894,38.9367,38.9593,474900.0
2014-01-22 14:50:00,51.76,51.85,51.76,51.85,284200.0,38.9593,39.027,38.9593,39.027,284200.0
2014-01-22 15:00:00,51.84,51.86,51.82,51.83,374200.0,39.0195,39.0345,39.0044,39.012,374200.0
2014-01-22 15:10:00,51.82,51.86,51.8,51.83,256000.0,39.0044,39.0345,38.9894,39.012,256000.0
2014-01-22 15:20:00,51.84,51.9,51.83,51.89,366200.0,39.0195,39.0647,39.012,39.0571,366200.0
2014-01-22 15:30:00,51.89,51.89,51.85,51.87,425900.0,39.0571,39.0571,39.027,39.0421,425900.0
2014-01-22 15:40:00,51.87,51.93,51.82,51.88,735500.0,39.0421,39.0872,39.0044,39.0496,735500.0
2014-01-22 15:50:00,51.88,51.92,51.86,51.89,1126400.0,39.0496,39.0797,39.0345,39.0571,1126400.0
2014-01-23 09:30:00,51.65,51.65,51.19,51.32,1779700.0,38.8765,38.8765,38.5302,38.6281,1779700.0
2014-01-23 09:40:00,51.31,51.32,51.2,51.25,1100500.0,38.6206,38.6281,38.5378,38.5754,1100500.0
2014-01-23 09:50:00,51.25,51.26,51.07,51.15,1225400.0,38.5754,38.5829,38.4399,38.5001,1225400.0
2014-01-23 10:00:00,51.15,51.21,51.08,51.19,946400.0,38.5001,38.5453,38.4474,38.5302,946400.0
2014-01-23 10:10:00,51.19,51.24,51.06,51.08,1002900.0,38.5302,38.5679,38.4324,38.4474,1002900.0
2014-01-23 10:20:00,51.09,51.11,50.95,51.0,1395800.0,38.455,38.47,38.3496,38.3872,1395800.0
2014-01-23 10:30:00,51.0,51.07,50.93,50.94,925700.0,38.3872,38.4399,38.3345,38.3421,925700.0
2014-01-23 10:40:00,50.94,51.01,50.85,50.89,1070700.0,38.3421,38.3948,38.2743,38.3044,1070700.0
2014-01-23 10:50:00,50.89,50.94,50.82,50.82,1136900.0,38.3044,38.3421,38.2517,38.2517,1136900.0
2014-01-23 11:00:00,50.82,50.82,50.68,50.79,1326600.0,38.2517,38.2517,38.1464,38.2292,1326600.0
2014-01-23 11:10:00,50.79,50.9,50.78,50.87,598600.0,38.2292,38.312,38.2216,38.2894,598600.0
2014-01-23 11:20:00,50.87,50.93,50.85,50.91,503200.0,38.2894,38.3345,38.2743,38.3195,503200.0
2014-01-23 11:30:00,50.9,50.92,50.81,50.88,480100.0,38.312,38.327,38.2442,38.2969,480100.0
2014-01-23 11:40:00,50.88,51.02,50.87,50.99,468100.0,38.2969,38.4023,38.2894,38.3797,468100.0
2014-01-23 11:50:00,50.99,51.03,50.97,51.02,409500.0,38.3797,38.4098,38.3646,38.4023,409500.0
2014-01-23 12:00:00,51.02,51.03,50.87,50.9,379900.0,38.4023,38.4098,38.2894,38.312,379900.0
2014-01-23 12:10:00,50.89,50.96,50.86,50.95,374400.0,38.3044,38.3571,38.2819,38.3496,374400.0
2014-01-23 12:20:00,50.94,50.99,50.89,50.97,820900.0,38.3421,38.3797,38.3044,38.3646,820900.0
2014-01-23 12:30:00,50.97,50.98,50.83,50.95,575700.0,38.3646,38.3722,38.2593,38.3496,575700.0
2014-01-23 12:40:00,50.95,51.03,50.94,51.01,346800.0,38.3496,38.4098,38.3421,38.3948,346800.0
2014-01-23 12:50:00,51.01,51.02,50.95,51.01,235500.0,38.3948,38.4023,38.3496,38.3948,235500.0
2014-01-23 13:00:00,51.01,51.01,50.88,50.95,563000.0,38.3948,38.3948,38.2969,38.3496,563000.0
2014-01-23 13:10:00,50.95,50.98,50.86,50.89,471300.0,38.3496,38.3722,38.2819,38.3044,471300.0
2014-01-23 13:20:00,50.89,50.9,50.83,50.86,299900.0,38.3044,38.312,38.2593,38.2819,299900.0
2014-01-23 13:30:00,50.86,50.86,50.7,50.74,1032600.0,38.2819,38.2819,38.1614,38.1915,1032600.0
2014-01-23 13:40:00,50.74,50.75,50.55,50.56,691100.0,38.1915,38.1991,38.0485,38.056,691100.0
2014-01-23 13:50:00,50.56,50.68,50.55,50.59,691700.0,38.056,38.1464,38.0485,38.0786,691700.0
2014-01-23 14:00:00,50.59,50.67,50.58,50.62,619300.0,38.0786,38.1388,38.0711,38.1012,619300.0
2014-01-23 14:10:00,50.63,50.7,50.62,50.67,584200.0,38.1087,38.1614,38.1012,38.1388,584200.0
2014-01-23 14:20:00,50.67,50.71,50.63,50.63,661500.0,38.1388,38.1689,38.1087,38.1087,661500.0
2014-01-23 14:30:00,50.64,50.7,50.63,50.64,637700.0,38.1163,38.1614,38.1087,38.1163,637700.0
2014-01-23 14:40:00,50.65,50.67,50.63,50.64,544700.0,38.1238,38.1388,38.1087,38.1163,544700.0
2014-01-23 14:50:00,50.65,50.75,50.64,50.71,745100.0,38.1238,38.1991,38.1163,38.1689,745100.0
2014-01-23 15:00:00,50.7,50.75,50.67,50.67,1163700.0,38.1614,38.1991,38.1388,38.1388,1163700.0
2014-01-23 15:10:00,50.67,50.68,50.63,50.65,643900.0,38.1388,38.1464,38.1087,38.1238,643900.0
2014-01-23 15:20:00,50.65,50.66,50.63,50.65,576800.0,38.1238,38.1313,38.1087,38.1238,576800.0
2014-01-23 15:30:00,50.66,50.91,50.64,50.85,1256500.0,38.1313,38.3195,38.1163,38.2743,1256500.0
2014-01-23 15:40:00,50.85,50.87,50.72,50.72,1382600.0,38.2743,38.2894,38.1765,38.1765,1382600.0
2014-01-23 15:50:00,50.73,50.83,50.69,50.73,2547400.0,38.184,38.2593,38.1539,38.184,2547400.0
2014-01-24 09:30:00,50.04,50.17,49.52,49.69,5337000.0,37.6646,37.7625,37.2732,37.4012,5337000.0
2014-01-24 09:40:00,49.68,49.75,49.47,49.66,3602700.0,37.3937,37.4464,37.2356,37.3786,3602700.0
2014-01-24 09:50:00,49.66,49.69,49.5,49.62,1940000.0,37.3786,37.4012,37.2582,37.3485,1940000.0
2014-01-24 10:00:00,49.62,49.68,49.42,49.65,3058000.0,37.3485,37.3937,37.198,37.3711,3058000.0
2014-01-24 10:10:00,49.65,49.77,49.36,49.62,2865300.0,37.3711,37.4614,37.1528,37.3485,2865300.0
2014-01-24 10:20:00,49.61,49.63,49.5,49.57,1589000.0,37.341,37.356,37.2582,37.3109,1589000.0
2014-01-24 10:30:00,49.58,49.62,49.5,49.5,1963300.0,37.3184,37.3485,37.2582,37.2582,1963300.0
2014-01-24 10:40:00,49.51,49.54,49.29,49.35,2554700.0,37.2657,37.2883,37.1001,37.1453,2554700.0
2014-01-24 10:50:00,49.35,49.44,49.34,49.38,1092000.0,37.1453,37.213,37.1378,37.1679,1092000.0
2014-01-24 11:00:00,49.39,49.48,49.33,49.33,1019700.0,37.1754,37.2431,37.1302,37.1302,1019700.0
2014-01-24 11:10:00,49.33,49.39,49.2,49.31,1551000.0,37.1302,37.1754,37.0324,37.1152,1551000.0
2014-01-24 11:20:00,49.3,49.34,49.23,49.26,1131500.0,37.1077,37.1378,37.055,37.0775,1131500.0
2014-01-24 11:30:00,49.27,49.29,49.19,49.25,1594900.0,37.0851,37.1001,37.0249,37.07,1594900.0
2014-01-24 11:40:00,49.25,49.33,49.21,49.29,1186200.0,37.07,37.1302,37.0399,37.1001,1186200.0
2014-01-24 11:50:00,49.3,49.38,49.28,49.32,1400400.0,37.1077,37.1679,37.0926,37.1227,1400400.0
2014-01-24 12:00:00,49.32,49.33,49.1,49.16,1838400.0,37.1227,37.1302,36.9571,37.0023,1838400.0
2014-01-24 12:10:00,49.16,49.23,49.08,49.19,1259300.0,37.0023,37.055,36.9421,37.0249,1259300.0
2014-01-24 12:20:00,49.19,49.2,49.13,49.16,831000.0,37.0249,37.0324,36.9797,37.0023,831000.0
2014-01-24 12:30:00,49.16,49.18,49.09,49.14,851400.0,37.0023,37.0173,36.9496,36.9872,851400.0
2014-01-24 12:40:00,49.14,49.22,49.11,49.19,550600.0,36.9872,37.0474,36.9646,37.0249,550600.0
2014-01-24 12:50:00,49.18,49.23,49.13,49.22,498100.0,37.0173,37.055,36.9797,37.0474,498100.0
2014-01-24 13:00:00,49.22,49.28,49.15,49.2,788800.0,37.0474,37.0926,36.9948,37.0324,788800.0
2014-01-24 13:10:00,49.2,49.31,49.2,49.29,418900.0,37.0324,37.1152,37.0324,37.1001,418900.0
2014-01-24 13:20:00,49.29,49.35,49.24,49.24,826000.0,37.1001,37.1453,37.0625,37.0625,826000.0
2014-01-24 13:30:00,49.25,49.33,49.24,49.33,466700.0,37.07,37.1302,37.0625,37.1302,466700.0
2014-01-24 13:40:00,49.34,49.39,49.3,49.39,572800.0,37.1378,37.1754,37.1077,37.1754,572800.0
2014-01-24 13:50:00,49.39,49.45,49.34,49.35,593700.0,37.1754,37.2206,37.1378,37.1453,593700.0
2014-01-24 14:00:00,49.36,49.36,49.18,49.21,1184900.0,37.1528,37.1528,37.0173,37.0399,1184900.0
2014-01-24 14:10:00,49.21,49.24,49.12,49.2,700800.0,37.0399,37.0625,36.9722,37.0324,700800.0
2014-01-24 14:20:00,49.2,49.22,49.1,49.15,1305500.0,37.0324,37.0474,36.9571,36.9948,1305500.0
2014-01-24 14:30:00,49.15,49.27,49.14,49.27,835200.0,36.9948,37.0851,36.9872,37.0851,835200.0
2014-01-24 14:40:00,49.26,49.3,49.21,49.26,407800.0,37.0775,37.1077,37.0399,37.0775,407800.0
2014-01-24 14:50:00,49.25,49.31,49.21,49.23,463700.0,37.07,37.1152,37.0399,37.055,463700.0
2014-01-24 15:00:00,49.25,49.3,49.2,49.28,547600.0,37.07,37.1077,37.0324,37.0926,547600.0
2014-01-24 15:10:00,49.28,49.3,49.18,49.24,1104100.0,37.0926,37.1077,37.0173,37.0625,1104100.0
2014-01-24 15:20:00,49.24,49.28,49.22,49.28,856200.0,37.0625,37.0926,37.0474,37.0926,856200.0
2014-01-24 15:30:00,49.27,49.44,49.25,49.37,1482100.0,37.0851,37.213,37.07,37.1603,1482100.0
2014-01-24 15:40:00,49.36,49.42,49.28,49.3,1746100.0,37.1528,37.198,37.0926,37.1077,1746100.0
2014-01-24 15:50:00,49.3,49.47,49.3,49.33,3254000.0,37.1077,37.2356,37.1077,37.1302,3254000.0
2014-01-27 09:30:00,49.13,49.66,49.04,49.59,2422800.0,36.9797,37.3786,36.912,37.3259,2422800.0
2014-01-27 09:40:00,49.59,49.64,49.43,49.52,1270200.0,37.3259,37.3636,37.2055,37.2732,1270200.0
2014-01-27 09:50:00,49.51,49.58,49.36,49.55,861400.0,37.2657,37.3184,37.1528,37.2958,861400.0
2014-01-27 10:00:00,49.55,49.59,49.42,49.47,946400.0,37.2958,37.3259,37.198,37.2356,946400.0
2014-01-27 10:10:00,49.48,49.54,49.1,49.12,1008400.0,37.2431,37.2883,36.9571,36.9722,1008400.0
2014-01-27 10:20:00,49.12,49.18,48.92,48.94,2192000.0,36.9722,37.0173,36.8216,36.8367,2192000.0
2014-01-27 10:30:00,48.93,49.02,48.79,48.81,1577600.0,36.8292,36.8969,36.7238,36.7388,1577600.0
2014-01-27 10:40:00,48.81,49.07,48.78,49.02,936000.0,36.7388,36.9345,36.7163,36.8969,936000.0
2014-01-27 10:50:00,49.02,49.12,49.0,49.02,745000.0,36.8969,36.9722,36.8818,36.8969,745000.0
2014-01-27 11:00:00,49.02,49.06,48.91,48.93,756700.0,36.8969,36.927,36.8141,36.8292,756700.0
2014-01-27 11:10:00,48.93,49.03,48.84,49.01,753200.0,36.8292,36.9044,36.7614,36.8894,753200.0
2014-01-27 11:20:00,49.01,49.2,49.0,49.11,953200.0,36.8894,37.0324,36.8818,36.9646,953200.0
2014-01-27 11:30:00,49.1,49.12,48.89,48.92,807800.0,36.9571,36.9722,36.7991,36.8216,807800.0
2014-01-27 11:40:00,48.92,48.99,48.91,48.95,454400.0,36.8216,36.8743,36.8141,36.8442,454400.0
2014-01-27 11:50:00,48.95,48.97,48.67,48.71,761200.0,36.8442,36.8593,36.6335,36.6636,761200.0
2014-01-27 12:00:00,48.72,48.74,48.6,48.7,740400.0,36.6711,36.6861,36.5808,36.656,740400.0
2014-01-27 12:10:00,48.7,48.7,48.52,48.53,703600.0,36.656,36.656,36.5206,36.5281,703600.0
2014-01-27 12:20:00,48.53,48.77,48.36,48.73,1570500.0,36.5281,36.7087,36.4001,36.6786,1570500.0
2014-01-27 12:30:00,48.73,48.81,48.62,48.76,715000.0,36.6786,36.7388,36.5958,36.7012,715000.0
2014-01-27 12:40:00,48.77,48.87,48.68,48.86,843000.0,36.7087,36.784,36.641,36.7765,843000.0
2014-01-27 12:50:00,48.87,48.87,48.74,48.76,368300.0,36.784,36.784,36.6861,36.7012,368300.0
2014-01-27 13:00:00,48.77,48.94,48.71,48.9,479000.0,36.7087,36.8367,36.6636,36.8066,479000.0
2014-01-27 13:10:00,48.89,49.0,48.86,48.96,963500.0,36.7991,36.8818,36.7765,36.8517,963500.0
2014-01-27 13:20:00,48.97,49.0,48.89,49.0,572600.0,36.8593,36.8818,36.7991,36.8818,572600.0
2014-01-27 13:30:00,48.99,49.0,48.87,48.91,510000.0,36.8743,36.8818,36.784,36.8141,510000.0
2014-01-27 13:40:00,48.91,49.06,48.88,49.04,1142900.0,36.8141,36.927,36.7915,36.912,1142900.0
2014-01-27 13:50:00,49.03,49.06,48.95,48.96,691100.0,36.9044,36.927,36.8442,36.8517,691100.0
2014-01-27 14:00:00,48.97,49.12,48.97,48.99,650500.0,36.8593,36.9722,36.8593,36.8743,650500.0
2014-01-27 14:10:00,48.99,49.08,48.98,49.06,584300.0,36.8743,36.9421,36.8668,36.927,584300.0
2014-01-27 14:20:00,49.07,49.08,48.96,49.04,681400.0,36.9345,36.9421,36.8517,36.912,681400.0
2014-01-27 14:30:00,49.05,49.24,49.01,49.23,725300.0,36.9195,37.0625,36.8894,37.055,725300.0
2014-01-27 14:40:00,49.23,49.26,49.13,49.14,697200.0,37.055,37.0775,36.9797,36.9872,697200.0
2014-01-27 14:50:00,49.14,49.2,49.04,49.1,832200.0,36.9872,37.0324,36.912,36.9571,832200.0
2014-01-27 15:00:00,49.11,49.11,48.97,49.02,483900.0,36.9646,36.9646,36.8593,36.8969,483900.0
2014-01-27 15:10:00,49.03,49.17,49.02,49.11,456300.0,36.9044,37.0098,36.8969,36.9646,456300.0
2014-01-27 15:20:00,49.11,49.13,49.04,49.05,854200.0,36.9646,36.9797,36.912,36.9195,854200.0
2014-01-27 15:30:00,49.05,49.15,49.04,49.07,1199500.0,36.9195,36.9948,36.912,36.9345,1199500.0
2014-01-27 15:40:00,49.08,49.12,48.94,48.97,1644900.0,36.9421,36.9722,36.8367,36.8593,1644900.0
2014-01-27 15:50:00,48.97,49.01,48.78,48.81,2427500.0,36.8593,36.8894,36.7163,36.7388,2427500.0
2014-01-28 09:30:00,49.29,49.54,49.29,49.48,1796400.0,37.1001,37.2883,37.1001,37.2431,1796400.0
2014-01-28 09:40:00,49.47,49.78,49.41,49.74,1504400.0,37.2356,37.4689,37.1905,37.4388,1504400.0
2014-01-28 09:50:00,49.73,49.79,49.63,49.68,1057000.0,37.4313,37.4765,37.356,37.3937,1057000.0
2014-01-28 10:00:00,49.68,49.86,49.68,49.73,1351100.0,37.3937,37.5292,37.3937,37.4313,1351100.0
2014-01-28 10:10:00,49.73,49.73,49.64,49.68,1047200.0,37.4313,37.4313,37.3636,37.3937,1047200.0
2014-01-28 10:20:00,49.68,49.72,49.62,49.72,690000.0,37.3937,37.4238,37.3485,37.4238,690000.0
2014-01-28 10:30:00,49.72,49.86,49.69,49.82,548800.0,37.4238,37.5292,37.4012,37.4991,548800.0
2014-01-28 10:40:00,49.82,49.85,49.66,49.69,621300.0,37.4991,37.5216,37.3786,37.4012,621300.0
2014-01-28 10:50:00,49.7,49.78,49.62,49.73,410400.0,37.4087,37.4689,37.3485,37.4313,410400.0
2014-01-28 11:00:00,49.72,49.79,49.68,49.7,427600.0,37.4238,37.4765,37.3937,37.4087,427600.0
2014-01-28 11:10:00,49.7,49.72,49.59,49.64,477400.0,37.4087,37.4238,37.3259,37.3636,477400.0
2014-01-28 11:20:00,49.64,49.65,49.53,49.57,563500.0,37.3636,37.3711,37.2808,37.3109,563500.0
2014-01-28 11:30:00,49.57,49.59,49.41,49.45,489100.0,37.3109,37.3259,37.1905,37.2206,489100.0
2014-01-28 11:40:00,49.45,49.51,49.33,49.38,516700.0,37.2206,37.2657,37.1302,37.1679,516700.0
2014-01-28 11:50:00,49.38,49.51,49.36,49.51,334400.0,37.1679,37.2657,37.1528,37.2657,334400.0
2014-01-28 12:00:00,49.51,49.62,49.48,49.56,407400.0,37.2657,37.3485,37.2431,37.3034,407400.0
2014-01-28 12:10:00,49.56,49.57,49.49,49.52,282500.0,37.3034,37.3109,37.2507,37.2732,282500.0
2014-01-28 12:20:00,49.52,49.52,49.44,49.46,386400.0,37.2732,37.2732,37.213,37.2281,386400.0
2014-01-28 12:30:00,49.47,49.63,49.46,49.5,468300.0,37.2356,37.356,37.2281,37.2582,468300.0
2014-01-28 12:40:00,49.49,49.57,49.49,49.51,215400.0,37.2507,37.3109,37.2507,37.2657,215400.0
2014-01-28 12:50:00,49.51,49.53,49.41,49.48,194500.0,37.2657,37.2808,37.1905,37.2431,194500.0
2014-01-28 13:00:00,49.48,49.5,49.46,49.46,179300.0,37.2431,37.2582,37.2281,37.2281,179300.0
2014-01-28 13:10:00,49.46,49.59,49.45,49.58,300500.0,37.2281,37.3259,37.2206,37.3184,300500.0
2014-01-28 13:20:00,49.57,49.66,49.57,49.59,449500.0,37.3109,37.3786,37.3109,37.3259,449500.0
2014-01-28 13:30:00,49.59,49.63,49.52,49.56,289400.0,37.3259,37.356,37.2732,37.3034,289400.0
2014-01-28 13:40:00,49.56,49.67,49.56,49.64,405400.0,37.3034,37.3862,37.3034,37.3636,405400.0
2014-01-28 13:50:00,49.63,49.65,49.56,49.6,264800.0,37.356,37.3711,37.3034,37.3335,264800.0
2014-01-28 14:00:00,49.6,49.6,49.52,49.53,268300.0,37.3335,37.3335,37.2732,37.2808,268300.0
2014-01-28 14:10:00,49.53,49.54,49.48,49.48,282400.0,37.2808,37.2883,37.2431,37.2431,282400.0
2014-01-28 14:20:00,49.48,49.53,49.41,49.43,359500.0,37.2431,37.2808,37.1905,37.2055,359500.0
2014-01-28 14:30:00,49.43,49.55,49.43,49.48,389600.0,37.2055,37.2958,37.2055,37.2431,389600.0
2014-01-28 14:40:00,49.48,49.55,49.46,49.55,299000.0,37.2431,37.2958,37.2281,37.2958,299000.0
2014-01-28 14:50:00,49.55,49.56,49.52,49.55,278000.0,37.2958,37.3034,37.2732,37.2958,278000.0
2014-01-28 15:00:00,49.55,49.57,49.43,49.5,319800.0,37.2958,37.3109,37.2055,37.2582,319800.0
2014-01-28 15:10:00,49.5,49.6,49.49,49.59,446100.0,37.2582,37.3335,37.2507,37.3259,446100.0
2014-01-28 15:20:00,49.6,49.66,49.56,49.65,591800.0,37.3335,37.3786,37.3034,37.3711,591800.0
2014-01-28 15:30:00,49.65,49.8,49.63,49.72,1098400.0,37.3711,37.484,37.356,37.4238,1098400.0
2014-01-28 15:40:00,49.72,49.75,49.66,49.68,894500.0,37.4238,37.4464,37.3786,37.3937,894500.0
2014-01-28 15:50:00,49.68,49.71,49.59,49.61,1421200.0,37.3937,37.4163,37.3259,37.341,1421200.0
2014-01-29 09:30:00,48.92,49.2,48.75,48.9,2853300.0,36.8216,37.0324,36.6937,36.8066,2853300.0
2014-01-29 09:40:00,48.9,48.95,48.73,48.77,2124600.0,36.8066,36.8442,36.6786,36.7087,2124600.0
2014-01-29 09:50:00,48.77,49.03,48.73,48.97,1213500.0,36.7087,36.9044,36.6786,36.8593,1213500.0
2014-01-29 10:00:00,48.98,49.15,48.89,49.1,858400.0,36.8668,36.9948,36.7991,36.9571,858400.0
2014-01-29 10:10:00,49.09,49.12,48.81,48.87,878800.0,36.9496,36.9722,36.7388,36.784,878800.0
2014-01-29 10:20:00,48.86,48.93,48.75,48.9,746600.0,36.7765,36.8292,36.6937,36.8066,746600.0
2014-01-29 10:30:00,48.91,48.97,48.84,48.95,479600.0,36.8141,36.8593,36.7614,36.8442,479600.0
2014-01-29 10:40:00,48.96,49.11,48.89,49.05,626400.0,36.8517,36.9646,36.7991,36.9195,626400.0
2014-01-29 10:50:00,49.05,49.18,49.04,49.11,584400.0,36.9195,37.0173,36.912,36.9646,584400.0
2014-01-29 11:00:00,49.12,49.27,49.06,49.22,512800.0,36.9722,37.0851,36.927,37.0474,512800.0
2014-01-29 11:10:00,49.23,49.3,49.16,49.2,434500.0,37.055,37.1077,37.0023,37.0324,434500.0
2014-01-29 11:20:00,49.21,49.36,49.17,49.29,736200.0,37.0399,37.1528,37.0098,37.1001,736200.0
2014-01-29 11:30:00,49.29,49.3,49.05,49.06,947800.0,37.1001,37.1077,36.9195,36.927,947800.0
2014-01-29 11:40:00,49.05,49.11,49.03,49.06,614100.0,36.9195,36.9646,36.9044,36.927,614100.0
2014-01-29 11:50:00,49.06,49.07,48.99,49.01,1024900.0,36.927,36.9345,36.8743,36.8894,1024900.0
2014-01-29 12:00:00,49.01,49.12,48.98,48.99,1215500.0,36.8894,36.9722,36.8668,36.8743,1215500.0
2014-01-29 12:10:00,48.99,49.0,48.77,48.8,884700.0,36.8743,36.8818,36.7087,36.7313,884700.0
2014-01-29 12:20:00,48.81,48.85,48.75,48.76,625200.0,36.7388,36.7689,36.6937,36.7012,625200.0
2014-01-29 12:30:00,48.76,48.83,48.63,48.64,703400.0,36.7012,36.7539,36.6034,36.6109,703400.0
2014-01-29 12:40:00,48.64,48.7,48.61,48.68,762200.0,36.6109,36.656,36.5883,36.641,762200.0
2014-01-29 12:50:00,48.67,48.7,48.61,48.69,693100.0,36.6335,36.656,36.5883,36.6485,693100.0
2014-01-29 13:00:00,48.69,48.69,48.61,48.65,656400.0,36.6485,36.6485,36.5883,36.6184,656400.0
2014-01-29 13:10:00,48.65,48.7,48.58,48.6,798700.0,36.6184,36.656,36.5657,36.5808,798700.0
2014-01-29 13:20:00,48.6,48.61,48.52,48.52,642800.0,36.5808,36.5883,36.5206,36.5206,642800.0
2014-01-29 13:30:00,48.53,48.62,48.48,48.62,1215700.0,36.5281,36.5958,36.4904,36.5958,1215700.0
2014-01-29 13:40:00,48.61,48.61,48.48,48.5,669700.0,36.5883,36.5883,36.4904,36.5055,669700.0
2014-01-29 13:50:00,48.5,48.5,48.4,48.49,960300.0,36.5055,36.5055,36.4302,36.498,960300.0
2014-01-29 14:00:00,48.49,48.59,48.18,48.3,2457000.0,36.498,36.5732,36.2646,36.355,2457000.0
2014-01-29 14:10:00,48.3,48.32,48.05,48.15,2736700.0,36.355,36.37,36.1668,36.2421,2736700.0
2014-01-29 14:20:00,48.16,48.49,48.15,48.39,1955100.0,36.2496,36.498,36.2421,36.4227,1955100.0
2014-01-29 14:30:00,48.4,48.52,48.37,48.5,1796400.0,36.4302,36.5206,36.4077,36.5055,1796400.0
2014-01-29 14:40:00,48.5,48.51,48.28,48.32,1170000.0,36.5055,36.513,36.3399,36.37,1170000.0
2014-01-29 14:50:00,48.31,48.42,48.2,48.23,1089600.0,36.3625,36.4453,36.2797,36.3023,1089600.0
2014-01-29 15:00:00,48.23,48.24,48.07,48.12,1399100.0,36.3023,36.3098,36.1818,36.2195,1399100.0
2014-01-29 15:10:00,48.13,48.13,47.7,47.71,3393500.0,36.227,36.227,35.9034,35.9109,3393500.0
2014-01-29 15:20:00,47.71,47.98,47.71,47.82,1504600.0,35.9109,36.1141,35.9109,35.9937,1504600.0
2014-01-29 15:30:00,47.83,47.97,47.71,47.96,2138600.0,36.0012,36.1066,35.9109,36.0991,2138600.0
2014-01-29 15:40:00,47.95,48.2,47.91,48.16,2698400.0,36.0915,36.2797,36.0614,36.2496,2698400.0
2014-01-29 15:50:00,48.16,48.16,48.03,48.08,2553000.0,36.2496,36.2496,36.1517,36.1894,2553000.0
2014-01-30 09:30:00,48.46,48.64,48.37,48.47,2282500.0,36.4829,36.6185,36.4152,36.4905,2282500.0
2014-01-30 09:40:00,48.46,48.51,48.26,48.46,1528700.0,36.4829,36.5206,36.3324,36.4829,1528700.0
2014-01-30 09:50:00,48.45,48.46,48.32,48.39,871900.0,36.4754,36.4829,36.3775,36.4302,871900.0
2014-01-30 10:00:00,48.38,48.39,48.18,48.21,1165800.0,36.4227,36.4302,36.2722,36.2947,1165800.0
2014-01-30 10:10:00,48.22,48.25,48.1,48.18,1014200.0,36.3023,36.3248,36.2119,36.2722,1014200.0
2014-01-30 10:20:00,48.18,48.35,48.16,48.25,978900.0,36.2722,36.4001,36.2571,36.3248,978900.0
2014-01-30 10:30:00,48.25,48.28,48.11,48.13,981600.0,36.3248,36.3474,36.2195,36.2345,981600.0
2014-01-30 10:40:00,48.14,48.21,48.08,48.08,735900.0,36.242,36.2947,36.1969,36.1969,735900.0
2014-01-30 10:50:00,48.08,48.1,47.88,47.89,1438100.0,36.1969,36.2119,36.0463,36.0538,1438100.0
2014-01-30 11:00:00,47.9,47.91,47.78,47.87,1958700.0,36.0614,36.0689,35.971,36.0388,1958700.0
2014-01-30 11:10:00,47.87,48.09,47.85,48.03,1153400.0,36.0388,36.2044,36.0237,36.1592,1153400.0
2014-01-30 11:20:00,48.03,48.05,47.88,47.91,1085600.0,36.1592,36.1743,36.0463,36.0689,1085600.0
2014-01-30 11:30:00,47.92,48.06,47.91,48.03,1080100.0,36.0764,36.1818,36.0689,36.1592,1080100.0
2014-01-30 11:40:00,48.04,48.25,48.03,48.23,986800.0,36.1668,36.3248,36.1592,36.3098,986800.0
2014-01-30 11:50:00,48.23,48.33,48.2,48.32,1029400.0,36.3098,36.3851,36.2872,36.3775,1029400.0
2014-01-30 12:00:00,48.33,48.33,48.19,48.2,1243200.0,36.3851,36.3851,36.2797,36.2872,1243200.0
2014-01-30 12:10:00,48.19,48.31,48.15,48.25,704500.0,36.2797,36.37,36.2496,36.3248,704500.0
2014-01-30 12:20:00,48.25,48.34,48.23,48.32,435100.0,36.3248,36.3926,36.3098,36.3775,435100.0
2014-01-30 12:30:00,48.32,48.51,48.31,48.46,1028700.0,36.3775,36.5206,36.37,36.4829,1028700.0
2014-01-30 12:40:00,48.46,48.68,48.45,48.68,1047700.0,36.4829,36.6486,36.4754,36.6486,1047700.0
2014-01-30 12:50:00,48.67,48.7,48.55,48.55,678100.0,36.641,36.6636,36.5507,36.5507,678100.0
2014-01-30 13:00:00,48.55,48.66,48.52,48.64,642900.0,36.5507,36.6335,36.5281,36.6185,642900.0
2014-01-30 13:10:00,48.64,48.64,48.58,48.6,495500.0,36.6185,36.6185,36.5733,36.5883,495500.0
2014-01-30 13:20:00,48.59,48.61,48.55,48.55,378400.0,36.5808,36.5959,36.5507,36.5507,378400.0
2014-01-30 13:30:00,48.56,48.56,48.35,48.45,1038300.0,36.5582,36.5582,36.4001,36.4754,1038300.0
2014-01-30 13:40:00,48.44,48.48,48.4,48.47,557800.0,36.4679,36.498,36.4378,36.4905,557800.0
2014-01-30 13:50:00,48.47,48.54,48.46,48.53,347000.0,36.4905,36.5432,36.4829,36.5356,347000.0
2014-01-30 14:00:00,48.53,48.55,48.39,48.42,676100.0,36.5356,36.5507,36.4302,36.4528,676100.0
2014-01-30 14:10:00,48.42,48.43,48.34,48.39,491800.0,36.4528,36.4604,36.3926,36.4302,491800.0
2014-01-30 14:20:00,48.38,48.41,48.34,48.4,623700.0,36.4227,36.4453,36.3926,36.4378,623700.0
2014-01-30 14:30:00,48.4,48.41,48.35,48.37,537600.0,36.4378,36.4453,36.4001,36.4152,537600.0
2014-01-30 14:40:00,48.37,48.4,48.3,48.32,609900.0,36.4152,36.4378,36.3625,36.3775,609900.0
2014-01-30 14:50:00,48.32,48.4,48.32,48.35,357100.0,36.3775,36.4378,36.3775,36.4001,357100.0
2014-01-30 15:00:00,48.35,48.38,48.32,48.37,525400.0,36.4001,36.4227,36.3775,36.4152,525400.0
2014-01-30 15:10:00,48.37,48.47,48.36,48.43,508200.0,36.4152,36.4905,36.4077,36.4604,508200.0
2014-01-30 15:20:00,48.42,48.44,48.36,48.4,572900.0,36.4528,36.4679,36.4077,36.4378,572900.0
2014-01-30 15:30:00,48.4,48.41,48.26,48.27,947700.0,36.4378,36.4453,36.3324,36.3399,947700.0
2014-01-30 15:40:00,48.27,48.32,48.22,48.3,1900800.0,36.3399,36.3775,36.3023,36.3625,1900800.0
2014-01-30 15:50:00,48.29,48.34,48.28,48.29,2587900.0,36.355,36.3926,36.3474,36.355,2587900.0
2014-01-31 09:30:00,47.52,47.54,47.29,47.47,2568800.0,35.7753,35.7903,35.6021,35.7376,2568800.0
2014-01-31 09:40:00,47.47,47.66,47.35,47.63,1567900.0,35.7376,35.8807,35.6473,35.8581,1567900.0
2014-01-31 09:50:00,47.63,47.72,47.56,47.66,1186300.0,35.8581,35.9258,35.8054,35.8807,1186300.0
2014-01-31 10:00:00,47.66,47.79,47.57,47.7,1136500.0,35.8807,35.9785,35.8129,35.9108,1136500.0
2014-01-31 10:10:00,47.7,47.75,47.61,47.7,963500.0,35.9108,35.9484,35.843,35.9108,963500.0
2014-01-31 10:20:00,47.69,47.7,47.5,47.52,744400.0,35.9033,35.9108,35.7602,35.7753,744400.0
2014-01-31 10:30:00,47.52,47.58,47.5,47.51,687400.0,35.7753,35.8204,35.7602,35.7677,687400.0
2014-01-31 10:40:00,47.51,47.6,47.39,47.59,1331500.0,35.7677,35.8355,35.6774,35.828,1331500.0
2014-01-31 10:50:00,47.59,47.84,47.59,47.79,1233500.0,35.828,36.0162,35.828,35.9785,1233500.0
2014-01-31 11:00:00,47.79,48.04,47.7,48.02,980200.0,35.9785,36.1668,35.9108,36.1517,980200.0
2014-01-31 11:10:00,48.03,48.03,47.83,47.83,698900.0,36.1592,36.1592,36.0087,36.0087,698900.0
2014-01-31 11:20:00,47.84,48.04,47.83,48.04,511700.0,36.0162,36.1668,36.0087,36.1668,511700.0
2014-01-31 11:30:00,48.04,48.05,47.84,47.89,598100.0,36.1668,36.1743,36.0162,36.0538,598100.0
2014-01-31 11:40:00,47.89,47.96,47.85,47.86,392500.0,36.0538,36.1065,36.0237,36.0312,392500.0
2014-01-31 11:50:00,47.87,48.02,47.81,48.0,401800.0,36.0388,36.1517,35.9936,36.1366,401800.0
2014-01-31 12:00:00,48.0,48.12,47.96,48.07,447600.0,36.1366,36.227,36.1065,36.1893,447600.0
2014-01-31 12:10:00,48.07,48.09,47.88,47.91,473800.0,36.1893,36.2044,36.0463,36.0689,473800.0
2014-01-31 12:20:00,47.91,47.91,47.8,47.86,323000.0,36.0689,36.0689,35.9861,36.0312,323000.0
2014-01-31 12:30:00,47.86,47.86,47.73,47.8,391700.0,36.0312,36.0312,35.9334,35.9861,391700.0
2014-01-31 12:40:00,47.8,47.87,47.73,47.84,386400.0,35.9861,36.0388,35.9334,36.0162,386400.0
2014-01-31 12:50:00,47.84,47.89,47.78,47.84,264800.0,36.0162,36.0538,35.971,36.0162,264800.0
2014-01-31 13:00:00,47.84,47.85,47.73,47.76,372200.0,36.0162,36.0237,35.9334,35.956,372200.0
2014-01-31 13:10:00,47.77,47.78,47.69,47.69,269400.0,35.9635,35.971,35.9033,35.9033,269400.0
2014-01-31 13:20:00,47.69,47.8,47.67,47.79,352400.0,35.9033,35.9861,35.8882,35.9785,352400.0
2014-01-31 13:30:00,47.79,47.85,47.78,47.84,295500.0,35.9785,36.0237,35.971,36.0162,295500.0
2014-01-31 13:40:00,47.84,47.91,47.84,47.87,260900.0,36.0162,36.0689,36.0162,36.0388,260900.0
2014-01-31 13:50:00,47.87,47.94,47.84,47.92,425000.0,36.0388,36.0915,36.0162,36.0764,425000.0
2014-01-31 14:00:00,47.92,48.03,47.9,47.91,457800.0,36.0764,36.1592,36.0614,36.0689,457800.0
2014-01-31 14:10:00,47.91,47.92,47.79,47.89,522100.0,36.0689,36.0764,35.9785,36.0538,522100.0
2014-01-31 14:20:00,47.89,47.99,47.88,47.98,270300.0,36.0538,36.1291,36.0463,36.1216,270300.0
2014-01-31 14:30:00,47.97,48.06,47.92,48.06,323700.0,36.1141,36.1818,36.0764,36.1818,323700.0
2014-01-31 14:40:00,48.06,48.18,48.04,48.17,462400.0,36.1818,36.2722,36.1668,36.2646,462400.0
2014-01-31 14:50:00,48.17,48.2,47.92,47.97,864300.0,36.2646,36.2872,36.0764,36.1141,864300.0
2014-01-31 15:00:00,47.98,47.98,47.7,47.7,870600.0,36.1216,36.1216,35.9108,35.9108,870600.0
2014-01-31 15:10:00,47.71,47.8,47.69,47.7,735900.0,35.9183,35.9861,35.9033,35.9108,735900.0
2014-01-31 15:20:00,47.7,47.76,47.67,47.71,472100.0,35.9108,35.956,35.8882,35.9183,472100.0
2014-01-31 15:30:00,47.71,47.77,47.56,47.59,951300.0,35.9183,35.9635,35.8054,35.828,951300.0
2014-01-31 15:40:00,47.59,47.62,47.46,47.46,1650000.0,35.828,35.8506,35.7301,35.7301,1650000.0
2014-01-31 15:50:00,47.47,47.47,47.35,47.43,2811300.0,35.7376,35.7376,35.6473,35.7075,2811300.0
2014-02-03 09:30:00,47.84,47.86,47.56,47.67,1287900.0,36.0162,36.0312,35.8054,35.8882,1287900.0
2014-02-03 09:40:00,47.68,47.69,47.34,47.41,1215100.0,35.8957,35.9033,35.6398,35.6925,1215100.0
2014-02-03 09:50:00,47.4,47.53,47.39,47.5,1565600.0,35.6849,35.7828,35.6774,35.7602,1565600.0
2014-02-03 10:00:00,47.5,47.51,47.3,47.33,1559600.0,35.7602,35.7677,35.6096,35.6322,1559600.0
2014-02-03 10:10:00,47.33,47.42,47.21,47.25,1585000.0,35.6322,35.7,35.5419,35.572,1585000.0
2014-02-03 10:20:00,47.25,47.3,47.18,47.27,1244000.0,35.572,35.6096,35.5193,35.5871,1244000.0
2014-02-03 10:30:00,47.27,47.33,47.14,47.29,732300.0,35.5871,35.6322,35.4892,35.6021,732300.0
2014-02-03 10:40:00,47.3,47.35,47.22,47.29,786100.0,35.6096,35.6473,35.5494,35.6021,786100.0
2014-02-03 10:50:00,47.3,47.35,47.16,47.22,892100.0,35.6096,35.6473,35.5042,35.5494,892100.0
2014-02-03 11:00:00,47.21,47.21,46.92,46.93,1482000.0,35.5419,35.5419,35.3236,35.3311,1482000.0
2014-02-03 11:10:00,46.93,46.93,46.7,46.79,1481000.0,35.3311,35.3311,35.1579,35.2257,1481000.0
2014-02-03 11:20:00,46.79,46.92,46.78,46.89,644400.0,35.2257,35.3236,35.2182,35.301,644400.0
2014-02-03 11:30:00,46.88,47.0,46.86,46.87,527900.0,35.2934,35.3838,35.2784,35.2859,527900.0
2014-02-03 11:40:00,46.87,46.93,46.7,46.8,754900.0,35.2859,35.3311,35.1579,35.2332,754900.0
2014-02-03 11:50:00,46.79,46.9,46.76,46.78,371300.0,35.2257,35.3085,35.2031,35.2182,371300.0
2014-02-03 12:00:00,46.79,46.86,46.66,46.79,702700.0,35.2257,35.2784,35.1278,35.2257,702700.0
2014-02-03 12:10:00,46.78,46.89,46.73,46.77,742400.0,35.2182,35.301,35.1805,35.2106,742400.0
2014-02-03 12:20:00,46.77,46.77,46.62,46.72,1287100.0,35.2106,35.2106,35.0977,35.173,1287100.0
2014-02-03 12:30:00,46.73,46.8,46.6,46.61,831200.0,35.1805,35.2332,35.0827,35.0902,831200.0
2014-02-03 12:40:00,46.62,46.68,46.56,46.65,833300.0,35.0977,35.1429,35.0525,35.1203,833300.0
2014-02-03 12:50:00,46.65,46.79,46.61,46.66,569800.0,35.1203,35.2257,35.0902,35.1278,569800.0
2014-02-03 13:00:00,46.66,46.68,46.52,46.6,687500.0,35.1278,35.1429,35.0224,35.0827,687500.0
2014-02-03 13:10:00,46.61,46.67,46.56,46.58,341500.0,35.0902,35.1354,35.0525,35.0676,341500.0
2014-02-03 13:20:00,46.58,46.65,46.53,46.64,603600.0,35.0676,35.1203,35.03,35.1128,603600.0
2014-02-03 13:30:00,46.64,46.67,46.55,46.58,575600.0,35.1128,35.1354,35.045,35.0676,575600.0
2014-02-03 13:40:00,46.56,46.7,46.54,46.6,432000.0,35.0525,35.1579,35.0375,35.0827,432000.0
2014-02-03 13:50:00,46.59,46.65,46.53,46.61,530800.0,35.0751,35.1203,35.03,35.0902,530800.0
2014-02-03 14:00:00,46.6,46.61,46.52,46.56,551200.0,35.0827,35.0902,35.0224,35.0525,551200.0
2014-02-03 14:10:00,46.55,46.61,46.42,46.48,949700.0,35.045,35.0902,34.9471,34.9923,949700.0
2014-02-03 14:20:00,46.48,46.6,46.44,46.59,1100700.0,34.9923,35.0827,34.9622,35.0751,1100700.0
2014-02-03 14:30:00,46.59,46.59,46.4,46.49,967400.0,35.0751,35.0751,34.9321,34.9998,967400.0
2014-02-03 14:40:00,46.48,46.51,46.41,46.44,507600.0,34.9923,35.0149,34.9396,34.9622,507600.0
2014-02-03 14:50:00,46.45,46.46,46.3,46.31,809700.0,34.9697,34.9773,34.8568,34.8643,809700.0
2014-02-03 15:00:00,46.31,46.35,46.25,46.25,884200.0,34.8643,34.8944,34.8192,34.8192,884200.0
2014-02-03 15:10:00,46.25,46.41,46.19,46.35,1208600.0,34.8192,34.9396,34.774,34.8944,1208600.0
2014-02-03 15:20:00,46.36,46.5,46.29,46.49,1356200.0,34.902,35.0074,34.8493,34.9998,1356200.0
2014-02-03 15:30:00,46.48,46.53,46.42,46.5,1153500.0,34.9923,35.03,34.9471,35.0074,1153500.0
2014-02-03 15:40:00,46.5,46.53,46.25,46.28,1908900.0,35.0074,35.03,34.8192,34.8417,1908900.0
2014-02-03 15:50:00,46.27,46.43,46.27,46.36,2563000.0,34.8342,34.9547,34.8342,34.902,2563000.0
2014-02-04 09:30:00,46.98,47.3,46.88,47.16,2814600.0,35.3687,35.6096,35.2934,35.5042,2814600.0
2014-02-04 09:40:00,47.16,47.36,46.97,47.31,2142900.0,35.5042,35.6548,35.3612,35.6172,2142900.0
2014-02-04 09:50:00,47.31,47.36,47.18,47.2,1100300.0,35.6172,35.6548,35.5193,35.5344,1100300.0
2014-02-04 10:00:00,47.2,47.45,47.2,47.41,1128300.0,35.5344,35.7226,35.5344,35.6925,1128300.0
2014-02-04 10:10:00,47.42,47.5,47.31,47.35,1173000.0,35.7,35.7602,35.6172,35.6473,1173000.0
2014-02-04 10:20:00,47.34,47.37,47.22,47.33,772100.0,35.6398,35.6623,35.5494,35.6322,772100.0
2014-02-04 10:30:00,47.34,47.47,47.32,47.42,721800.0,35.6398,35.7376,35.6247,35.7,721800.0
2014-02-04 10:40:00,47.42,47.43,47.13,47.21,727500.0,35.7,35.7075,35.4817,35.5419,727500.0
2014-02-04 10:50:00,47.2,47.32,47.16,47.2,847400.0,35.5344,35.6247,35.5042,35.5344,847400.0
2014-02-04 11:00:00,47.2,47.39,47.18,47.28,681600.0,35.5344,35.6774,35.5193,35.5946,681600.0
2014-02-04 11:10:00,47.28,47.28,47.11,47.11,567100.0,35.5946,35.5946,35.4666,35.4666,567100.0
2014-02-04 11:20:00,47.1,47.12,47.04,47.07,628000.0,35.4591,35.4741,35.4139,35.4365,628000.0
2014-02-04 11:30:00,47.07,47.16,47.05,47.15,764600.0,35.4365,35.5042,35.4214,35.4967,764600.0
2014-02-04 11:40:00,47.15,47.26,47.09,47.25,676900.0,35.4967,35.5795,35.4515,35.572,676900.0
2014-02-04 11:50:00,47.24,47.25,47.15,47.23,417100.0,35.5645,35.572,35.4967,35.5569,417100.0
2014-02-04 12:00:00,47.23,47.29,47.2,47.22,688900.0,35.5569,35.6021,35.5344,35.5494,688900.0
2014-02-04 12:10:00,47.22,47.25,47.16,47.22,324600.0,35.5494,35.572,35.5042,35.5494,324600.0
2014-02-04 12:20:00,47.22,47.33,47.21,47.29,355500.0,35.5494,35.6322,35.5419,35.6021,355500.0
2014-02-04 12:30:00,47.29,47.29,47.2,47.23,209100.0,35.6021,35.6021,35.5344,35.5569,209100.0
2014-02-04 12:40:00,47.22,47.24,47.13,47.13,351900.0,35.5494,35.5645,35.4817,35.4817,351900.0
2014-02-04 12:50:00,47.13,47.16,47.08,47.12,472200.0,35.4817,35.5042,35.444,35.4741,472200.0
2014-02-04 13:00:00,47.12,47.12,47.06,47.06,413700.0,35.4741,35.4741,35.429,35.429,413700.0
2014-02-04 13:10:00,47.06,47.07,46.95,46.99,476100.0,35.429,35.4365,35.3461,35.3763,476100.0
2014-02-04 13:20:00,46.99,47.03,46.97,47.02,306900.0,35.3763,35.4064,35.3612,35.3988,306900.0
2014-02-04 13:30:00,47.02,47.06,46.99,47.05,408700.0,35.3988,35.429,35.3763,35.4214,408700.0
2014-02-04 13:40:00,47.04,47.05,46.98,46.98,338800.0,35.4139,35.4214,35.3687,35.3687,338800.0
2014-02-04 13:50:00,46.98,46.98,46.72,46.79,775100.0,35.3687,35.3687,35.173,35.2257,775100.0
2014-02-04 14:00:00,46.78,46.85,46.75,46.81,372200.0,35.2182,35.2709,35.1956,35.2408,372200.0
2014-02-04 14:10:00,46.81,46.84,46.76,46.78,447900.0,35.2408,35.2633,35.2031,35.2182,447900.0
2014-02-04 14:20:00,46.78,46.86,46.75,46.77,361200.0,35.2182,35.2784,35.1956,35.2106,361200.0
2014-02-04 14:30:00,46.78,46.83,46.74,46.75,347100.0,35.2182,35.2558,35.1881,35.1956,347100.0
2014-02-04 14:40:00,46.76,46.91,46.76,46.83,697000.0,35.2031,35.316,35.2031,35.2558,697000.0
2014-02-04 14:50:00,46.83,46.91,46.82,46.88,327900.0,35.2558,35.316,35.2483,35.2934,327900.0
2014-02-04 15:00:00,46.88,46.97,46.87,46.95,271500.0,35.2934,35.3612,35.2859,35.3461,271500.0
2014-02-04 15:10:00,46.95,46.97,46.88,46.94,490700.0,35.3461,35.3612,35.2934,35.3386,490700.0
2014-02-04 15:20:00,46.94,46.97,46.71,46.73,757900.0,35.3386,35.3612,35.1655,35.1805,757900.0
2014-02-04 15:30:00,46.73,46.82,46.68,46.8,1040400.0,35.1805,35.2483,35.1429,35.2332,1040400.0
2014-02-04 15:40:00,46.8,46.89,46.77,46.8,1316500.0,35.2332,35.301,35.2106,35.2332,1316500.0
2014-02-04 15:50:00,46.81,46.86,46.74,46.77,2027900.0,35.2408,35.2784,35.1881,35.2106,2027900.0
2014-02-05 09:30:00,46.76,47.17,46.68,46.74,1637200.0,35.2031,35.5118,35.1429,35.1881,1637200.0
2014-02-05 09:40:00,46.74,46.86,46.66,46.7,860200.0,35.1881,35.2784,35.1278,35.1579,860200.0
2014-02-05 09:50:00,46.71,46.74,46.41,46.56,1458200.0,35.1655,35.1881,34.9396,35.0525,1458200.0
2014-02-05 10:00:00,46.56,46.79,46.4,46.4,1635800.0,35.0525,35.2257,34.9321,34.9321,1635800.0
2014-02-05 10:10:00,46.4,46.59,46.38,46.51,996100.0,34.9321,35.0751,34.917,35.0149,996100.0
2014-02-05 10:20:00,46.51,46.52,46.31,46.4,1108300.0,35.0149,35.0224,34.8643,34.9321,1108300.0
2014-02-05 10:30:00,46.4,46.69,46.36,46.6,1342500.0,34.9321,35.1504,34.902,35.0827,1342500.0
2014-02-05 10:40:00,46.61,46.79,46.56,46.62,1394100.0,35.0902,35.2257,35.0525,35.0977,1394100.0
2014-02-05 10:50:00,46.62,46.64,46.49,46.53,714700.0,35.0977,35.1128,34.9998,35.03,714700.0
2014-02-05 11:00:00,46.53,46.54,46.37,46.41,724500.0,35.03,35.0375,34.9095,34.9396,724500.0
2014-02-05 11:10:00,46.41,46.55,46.39,46.45,408200.0,34.9396,35.045,34.9246,34.9697,408200.0
2014-02-05 11:20:00,46.46,46.66,46.44,46.65,488700.0,34.9773,35.1278,34.9622,35.1203,488700.0
2014-02-05 11:30:00,46.65,46.83,46.57,46.83,680700.0,35.1203,35.2558,35.0601,35.2558,680700.0
2014-02-05 11:40:00,46.83,46.91,46.74,46.82,1070500.0,35.2558,35.316,35.1881,35.2483,1070500.0
2014-02-05 11:50:00,46.82,46.89,46.78,46.82,385100.0,35.2483,35.301,35.2182,35.2483,385100.0
2014-02-05 12:00:00,46.82,46.87,46.72,46.73,487700.0,35.2483,35.2859,35.173,35.1805,487700.0
2014-02-05 12:10:00,46.73,46.82,46.67,46.8,477300.0,35.1805,35.2483,35.1354,35.2332,477300.0
2014-02-05 12:20:00,46.81,46.87,46.78,46.8,824000.0,35.2408,35.2859,35.2182,35.2332,824000.0
2014-02-05 12:30:00,46.81,46.86,46.77,46.79,404400.0,35.2408,35.2784,35.2106,35.2257,404400.0
2014-02-05 12:40:00,46.79,46.84,46.77,46.77,546100.0,35.2257,35.2633,35.2106,35.2106,546100.0
2014-02-05 12:50:00,46.77,46.81,46.76,46.8,332200.0,35.2106,35.2408,35.2031,35.2332,332200.0
2014-02-05 13:00:00,46.79,47.06,46.76,47.06,892900.0,35.2257,35.429,35.2031,35.429,892900.0
2014-02-05 13:10:00,47.06,47.12,46.99,47.09,680100.0,35.429,35.4741,35.3763,35.4515,680100.0
2014-02-05 13:20:00,47.09,47.11,46.94,47.04,600200.0,35.4515,35.4666,35.3386,35.4139,600200.0
2014-02-05 13:30:00,47.03,47.13,47.01,47.13,524900.0,35.4064,35.4817,35.3913,35.4817,524900.0
2014-02-05 13:40:00,47.12,47.25,47.12,47.21,937500.0,35.4741,35.572,35.4741,35.5419,937500.0
2014-02-05 13:50:00,47.2,47.35,47.19,47.32,684800.0,35.5344,35.6473,35.5268,35.6247,684800.0
2014-02-05 14:00:00,47.32,47.37,47.11,47.17,1269400.0,35.6247,35.6623,35.4666,35.5118,1269400.0
2014-02-05 14:10:00,47.16,47.18,47.05,47.09,376500.0,35.5042,35.5193,35.4214,35.4515,376500.0
2014-02-05 14:20:00,47.1,47.13,47.05,47.11,441200.0,35.4591,35.4817,35.4214,35.4666,441200.0
2014-02-05 14:30:00,47.11,47.15,46.96,46.99,571100.0,35.4666,35.4967,35.3537,35.3763,571100.0
2014-02-05 14:40:00,46.99,47.04,46.95,47.03,374100.0,35.3763,35.4139,35.3461,35.4064,374100.0
2014-02-05 14:50:00,47.02,47.04,46.85,46.89,577300.0,35.3988,35.4139,35.2709,35.301,577300.0
2014-02-05 15:00:00,46.89,46.95,46.89,46.95,315800.0,35.301,35.3461,35.301,35.3461,315800.0
2014-02-05 15:10:00,46.95,47.01,46.91,47.0,543500.0,35.3461,35.3913,35.316,35.3838,543500.0
2014-02-05 15:20:00,47.0,47.07,46.96,47.06,601800.0,35.3838,35.4365,35.3537,35.429,601800.0
2014-02-05 15:30:00,47.07,47.11,47.0,47.09,767300.0,35.4365,35.4666,35.3838,35.4515,767300.0
2014-02-05 15:40:00,47.09,47.19,47.06,47.19,878900.0,35.4515,35.5268,35.429,35.5268,878900.0
2014-02-05 15:50:00,47.18,47.19,47.02,47.07,1589700.0,35.5193,35.5268,35.3988,35.4365,1589700.0
2014-02-06 09:30:00,47.4,47.75,47.27,47.61,2026200.0,35.6849,35.9484,35.5871,35.843,2026200.0
2014-02-06 09:40:00,47.6,47.64,47.39,47.55,1053900.0,35.8355,35.8656,35.6774,35.7979,1053900.0
2014-02-06 09:50:00,47.55,47.57,47.46,47.56,889200.0,35.7979,35.8129,35.7301,35.8054,889200.0
2014-02-06 10:00:00,47.55,47.62,47.5,47.55,1343200.0,35.7979,35.8506,35.7602,35.7979,1343200.0
2014-02-06 10:10:00,47.55,47.67,47.52,47.66,962600.0,35.7979,35.8882,35.7753,35.8807,962600.0
2014-02-06 10:20:00,47.67,47.77,47.63,47.76,1144100.0,35.8882,35.9635,35.8581,35.956,1144100.0
2014-02-06 10:30:00,47.77,47.98,47.75,47.96,1572700.0,35.9635,36.1216,35.9484,36.1065,1572700.0
2014-02-06 10:40:00,47.96,48.23,47.95,48.22,2073300.0,36.1065,36.3098,36.099,36.3023,2073300.0
2014-02-06 10:50:00,48.22,48.23,47.94,48.12,1531200.0,36.3023,36.3098,36.0915,36.227,1531200.0
2014-02-06 11:00:00,48.11,48.27,48.08,48.19,731000.0,36.2195,36.3399,36.1969,36.2797,731000.0
2014-02-06 11:10:00,48.19,48.23,48.09,48.11,687100.0,36.2797,36.3098,36.2044,36.2195,687100.0
2014-02-06 11:20:00,48.11,48.17,48.08,48.1,603000.0,36.2195,36.2646,36.1969,36.2119,603000.0
2014-02-06 11:30:00,48.1,48.19,48.1,48.16,492000.0,36.2119,36.2797,36.2119,36.2571,492000.0
2014-02-06 11:40:00,48.16,48.24,48.14,48.23,587000.0,36.2571,36.3173,36.242,36.3098,587000.0
2014-02-06 11:50:00,48.23,48.27,48.12,48.13,573000.0,36.3098,36.3399,36.227,36.2345,573000.0
2014-02-06 12:00:00,48.13,48.25,48.12,48.23,315800.0,36.2345,36.3248,36.227,36.3098,315800.0
2014-02-06 12:10:00,48.24,48.24,48.09,48.1,427600.0,36.3173,36.3173,36.2044,36.2119,427600.0
2014-02-06 12:20:00,48.1,48.15,48.06,48.14,377200.0,36.2119,36.2496,36.1818,36.242,377200.0
2014-02-06 12:30:00,48.14,48.16,48.11,48.13,257700.0,36.242,36.2571,36.2195,36.2345,257700.0
2014-02-06 12:40:00,48.13,48.17,48.01,48.02,616600.0,36.2345,36.2646,36.1442,36.1517,616600.0
2014-02-06 12:50:00,48.02,48.02,47.96,47.96,681200.0,36.1517,36.1517,36.1065,36.1065,681200.0
2014-02-06 13:00:00,47.96,47.97,47.85,47.85,568400.0,36.1065,36.1141,36.0237,36.0237,568400.0
2014-02-06 13:10:00,47.86,47.91,47.81,47.82,460500.0,36.0312,36.0689,35.9936,36.0011,460500.0
2014-02-06 13:20:00,47.82,47.86,47.77,47.79,801500.0,36.0011,36.0312,35.9635,35.9785,801500.0
2014-02-06 13:30:00,47.79,47.91,47.79,47.89,545400.0,35.9785,36.0689,35.9785,36.0538,545400.0
2014-02-06 13:40:00,47.88,47.89,47.84,47.85,574000.0,36.0463,36.0538,36.0162,36.0237,574000.0
2014-02-06 13:50:00,47.85,47.87,47.8,47.85,445800.0,36.0237,36.0388,35.9861,36.0237,445800.0
2014-02-06 14:00:00,47.85,47.99,47.84,47.96,504700.0,36.0237,36.1291,36.0162,36.1065,504700.0
2014-02-06 14:10:00,47.97,48.1,47.96,48.08,427800.0,36.1141,36.2119,36.1065,36.1969,427800.0
2014-02-06 14:20:00,48.08,48.15,48.07,48.13,451200.0,36.1969,36.2496,36.1893,36.2345,451200.0
2014-02-06 14:30:00,48.13,48.18,48.08,48.16,415400.0,36.2345,36.2722,36.1969,36.2571,415400.0
2014-02-06 14:40:00,48.16,48.23,48.08,48.11,589300.0,36.2571,36.3098,36.1969,36.2195,589300.0
2014-02-06 14:50:00,48.12,48.19,48.11,48.17,451700.0,36.227,36.2797,36.2195,36.2646,451700.0
2014-02-06 15:00:00,48.17,48.18,48.07,48.18,348000.0,36.2646,36.2722,36.1893,36.2722,348000.0
2014-02-06 15:10:00,48.17,48.2,48.13,48.13,516500.0,36.2646,36.2872,36.2345,36.2345,516500.0
2014-02-06 15:20:00,48.14,48.17,48.08,48.14,777000.0,36.242,36.2646,36.1969,36.242,777000.0
2014-02-06 15:30:00,48.14,48.17,48.08,48.16,570500.0,36.242,36.2646,36.1969,36.2571,570500.0
2014-02-06 15:40:00,48.16,48.22,48.03,48.03,1135500.0,36.2571,36.3023,36.1592,36.1592,1135500.0
2014-02-06 15:50:00,48.03,48.25,48.0,48.24,2464600.0,36.1592,36.3248,36.1366,36.3173,2464600.0
2014-02-07 09:30:00,49.09,49.29,49.0,49.29,4029100.0,36.9572,37.1078,36.8895,37.1078,4029100.0
2014-02-07 09:40:00,49.28,49.39,49.08,49.08,2433700.0,37.1003,37.1831,36.9497,36.9497,2433700.0
2014-02-07 09:50:00,49.08,49.13,48.69,48.78,2500400.0,36.9497,36.9874,36.6561,36.7239,2500400.0
2014-02-07 10:00:00,48.79,48.97,48.76,48.85,1125200.0,36.7314,36.8669,36.7088,36.7766,1125200.0
2014-02-07 10:10:00,48.85,48.87,48.52,48.64,1353900.0,36.7766,36.7916,36.5281,36.6185,1353900.0
2014-02-07 10:20:00,48.63,48.82,48.52,48.61,1226700.0,36.6109,36.754,36.5281,36.5959,1226700.0
2014-02-07 10:30:00,48.61,48.8,48.6,48.75,870700.0,36.5959,36.7389,36.5883,36.7013,870700.0
2014-02-07 10:40:00,48.76,48.77,48.65,48.75,639000.0,36.7088,36.7163,36.626,36.7013,639000.0
2014-02-07 10:50:00,48.75,48.95,48.72,48.79,981700.0,36.7013,36.8518,36.6787,36.7314,981700.0
2014-02-07 11:00:00,48.8,48.87,48.75,48.76,959200.0,36.7389,36.7916,36.7013,36.7088,959200.0
2014-02-07 11:10:00,48.76,48.89,48.76,48.87,556700.0,36.7088,36.8067,36.7088,36.7916,556700.0
2014-02-07 11:20:00,48.87,48.9,48.75,48.79,828300.0,36.7916,36.8142,36.7013,36.7314,828300.0
2014-02-07 11:30:00,48.8,48.96,48.79,48.96,1147400.0,36.7389,36.8594,36.7314,36.8594,1147400.0
2014-02-07 11:40:00,48.96,49.06,48.94,49.05,725300.0,36.8594,36.9347,36.8443,36.9271,725300.0
2014-02-07 11:50:00,49.05,49.1,48.96,49.05,540600.0,36.9271,36.9648,36.8594,36.9271,540600.0
2014-02-07 12:00:00,49.05,49.05,48.91,48.92,493300.0,36.9271,36.9271,36.8217,36.8293,493300.0
2014-02-07 12:10:00,48.91,48.92,48.81,48.84,463100.0,36.8217,36.8293,36.7464,36.769,463100.0
2014-02-07 12:20:00,48.84,48.87,48.82,48.86,329200.0,36.769,36.7916,36.754,36.7841,329200.0
2014-02-07 12:30:00,48.85,48.94,48.83,48.84,437900.0,36.7766,36.8443,36.7615,36.769,437900.0
2014-02-07 12:40:00,48.84,48.97,48.84,48.86,398600.0,36.769,36.8669,36.769,36.7841,398600.0
2014-02-07 12:50:00,48.87,48.99,48.86,48.94,343600.0,36.7916,36.882,36.7841,36.8443,343600.0
2014-02-07 13:00:00,48.94,49.02,48.94,48.95,422100.0,36.8443,36.9045,36.8443,36.8518,422100.0
2014-02-07 13:10:00,48.95,49.03,48.95,49.03,481800.0,36.8518,36.9121,36.8518,36.9121,481800.0
2014-02-07 13:20:00,49.02,49.05,48.98,49.0,292600.0,36.9045,36.9271,36.8744,36.8895,292600.0
2014-02-07 13:30:00,49.0,49.04,48.92,48.92,678100.0,36.8895,36.9196,36.8293,36.8293,678100.0
2014-02-07 13:40:00,48.93,49.0,48.91,48.99,416500.0,36.8368,36.8895,36.8217,36.882,416500.0
2014-02-07 13:50:00,49.0,49.11,48.98,49.1,440500.0,36.8895,36.9723,36.8744,36.9648,440500.0
2014-02-07 14:00:00,49.11,49.18,49.07,49.08,376800.0,36.9723,37.025,36.9422,36.9497,376800.0
2014-02-07 14:10:00,49.08,49.13,49.01,49.08,400200.0,36.9497,36.9874,36.897,36.9497,400200.0
2014-02-07 14:20:00,49.09,49.2,49.08,49.2,470400.0,36.9572,37.0401,36.9497,37.0401,470400.0
2014-02-07 14:30:00,49.2,49.2,49.02,49.04,557700.0,37.0401,37.0401,36.9045,36.9196,557700.0
2014-02-07 14:40:00,49.04,49.16,49.04,49.11,429100.0,36.9196,37.0099,36.9196,36.9723,429100.0
2014-02-07 14:50:00,49.11,49.2,49.07,49.2,549700.0,36.9723,37.0401,36.9422,37.0401,549700.0
2014-02-07 15:00:00,49.19,49.25,49.18,49.2,678000.0,37.0325,37.0777,37.025,37.0401,678000.0
2014-02-07 15:10:00,49.2,49.25,49.19,49.22,543100.0,37.0401,37.0777,37.0325,37.0551,543100.0
2014-02-07 15:20:00,49.22,49.22,49.14,49.21,450800.0,37.0551,37.0551,36.9949,37.0476,450800.0
2014-02-07 15:30:00,49.22,49.26,49.18,49.25,748000.0,37.0551,37.0852,37.025,37.0777,748000.0
2014-02-07 15:40:00,49.24,49.34,49.2,49.27,1292500.0,37.0702,37.1455,37.0401,37.0928,1292500.0
2014-02-07 15:50:00,49.27,49.33,49.17,49.33,2669200.0,37.0928,37.1379,37.0175,37.1379,2669200.0
2014-02-10 09:30:00,49.56,49.73,49.36,49.45,1789900.0,37.3111,37.4391,37.1605,37.2283,1789900.0
2014-02-10 09:40:00,49.43,49.54,49.3,49.49,1239200.0,37.2132,37.296,37.1153,37.2584,1239200.0
2014-02-10 09:50:00,49.49,49.52,49.23,49.29,1112500.0,37.2584,37.281,37.0626,37.1078,1112500.0
2014-02-10 10:00:00,49.29,49.3,49.15,49.18,596700.0,37.1078,37.1153,37.0024,37.025,596700.0
2014-02-10 10:10:00,49.18,49.27,49.11,49.12,581700.0,37.025,37.0928,36.9723,36.9798,581700.0
2014-02-10 10:20:00,49.11,49.2,49.09,49.14,372400.0,36.9723,37.0401,36.9572,36.9949,372400.0
2014-02-10 10:30:00,49.13,49.13,48.95,48.95,842500.0,36.9874,36.9874,36.8518,36.8518,842500.0
2014-02-10 10:40:00,48.95,49.0,48.89,48.91,458300.0,36.8518,36.8895,36.8067,36.8217,458300.0
2014-02-10 10:50:00,48.91,48.97,48.88,48.95,442100.0,36.8217,36.8669,36.7991,36.8518,442100.0
2014-02-10 11:00:00,48.95,49.01,48.83,48.89,391800.0,36.8518,36.897,36.7615,36.8067,391800.0
2014-02-10 11:10:00,48.89,49.05,48.89,49.05,378200.0,36.8067,36.9271,36.8067,36.9271,378200.0
2014-02-10 11:20:00,49.05,49.18,49.05,49.16,388500.0,36.9271,37.025,36.9271,37.0099,388500.0
2014-02-10 11:30:00,49.16,49.21,49.06,49.1,400000.0,37.0099,37.0476,36.9347,36.9648,400000.0
2014-02-10 11:40:00,49.09,49.16,49.08,49.14,343500.0,36.9572,37.0099,36.9497,36.9949,343500.0
2014-02-10 11:50:00,49.15,49.21,49.15,49.19,269200.0,37.0024,37.0476,37.0024,37.0325,269200.0
2014-02-10 12:00:00,49.18,49.19,49.02,49.09,331700.0,37.025,37.0325,36.9045,36.9572,331700.0
2014-02-10 12:10:00,49.09,49.16,49.07,49.12,198900.0,36.9572,37.0099,36.9422,36.9798,198900.0
2014-02-10 12:20:00,49.12,49.17,49.06,49.11,201400.0,36.9798,37.0175,36.9347,36.9723,201400.0
2014-02-10 12:30:00,49.1,49.18,49.1,49.15,151500.0,36.9648,37.025,36.9648,37.0024,151500.0
2014-02-10 12:40:00,49.15,49.29,49.14,49.28,442000.0,37.0024,37.1078,36.9949,37.1003,442000.0
2014-02-10 12:50:00,49.28,49.29,49.21,49.22,168100.0,37.1003,37.1078,37.0476,37.0551,168100.0
2014-02-10 13:00:00,49.21,49.25,49.19,49.2,271000.0,37.0476,37.0777,37.0325,37.0401,271000.0
2014-02-10 13:10:00,49.2,49.25,49.19,49.2,283100.0,37.0401,37.0777,37.0325,37.0401,283100.0
2014-02-10 13:20:00,49.2,49.22,49.2,49.2,217500.0,37.0401,37.0551,37.0401,37.0401,217500.0
2014-02-10 13:30:00,49.21,49.24,49.2,49.23,258000.0,37.0476,37.0702,37.0401,37.0626,258000.0
2014-02-10 13:40:00,49.23,49.24,49.2,49.21,108200.0,37.0626,37.0702,37.0401,37.0476,108200.0
2014-02-10 13:50:00,49.2,49.25,49.19,49.25,266000.0,37.0401,37.0777,37.0325,37.0777,266000.0
2014-02-10 14:00:00,49.25,49.3,49.23,49.27,253100.0,37.0777,37.1153,37.0626,37.0928,253100.0
2014-02-10 14:10:00,49.27,49.32,49.25,49.26,219400.0,37.0928,37.1304,37.0777,37.0852,219400.0
2014-02-10 14:20:00,49.26,49.33,49.25,49.3,290500.0,37.0852,37.1379,37.0777,37.1153,290500.0
2014-02-10 14:30:00,49.3,49.34,49.27,49.3,227400.0,37.1153,37.1455,37.0928,37.1153,227400.0
2014-02-10 14:40:00,49.3,49.33,49.27,49.31,351200.0,37.1153,37.1379,37.0928,37.1229,351200.0
2014-02-10 14:50:00,49.32,49.33,49.29,49.3,197500.0,37.1304,37.1379,37.1078,37.1153,197500.0
2014-02-10 15:00:00,49.29,49.3,49.25,49.29,240600.0,37.1078,37.1153,37.0777,37.1078,240600.0
2014-02-10 15:10:00,49.28,49.29,49.24,49.26,294300.0,37.1003,37.1078,37.0702,37.0852,294300.0
2014-02-10 15:20:00,49.26,49.29,49.21,49.22,302400.0,37.0852,37.1078,37.0476,37.0551,302400.0
2014-02-10 15:30:00,49.22,49.3,49.22,49.27,365200.0,37.0551,37.1153,37.0551,37.0928,365200.0
2014-02-10 15:40:00,49.26,49.31,49.25,49.29,516800.0,37.0852,37.1229,37.0777,37.1078,516800.0
2014-02-10 15:50:00,49.29,49.32,49.28,49.3,921500.0,37.1078,37.1304,37.1003,37.1153,921500.0
2014-02-11 09:30:00,49.24,49.32,49.05,49.05,1051500.0,37.0702,37.1304,36.9271,36.9271,1051500.0
2014-02-11 09:40:00,49.06,49.23,48.96,49.18,1067400.0,36.9347,37.0626,36.8594,37.025,1067400.0
2014-02-11 09:50:00,49.17,49.28,49.11,49.24,1258700.0,37.0175,37.1003,36.9723,37.0702,1258700.0
2014-02-11 10:00:00,49.25,49.36,49.22,49.27,766700.0,37.0777,37.1605,37.0551,37.0928,766700.0
2014-02-11 10:10:00,49.27,49.32,49.16,49.21,600200.0,37.0928,37.1304,37.0099,37.0476,600200.0
2014-02-11 10:20:00,49.21,49.28,49.14,49.16,805800.0,37.0476,37.1003,36.9949,37.0099,805800.0
2014-02-11 10:30:00,49.16,49.25,49.13,49.23,494300.0,37.0099,37.0777,36.9874,37.0626,494300.0
2014-02-11 10:40:00,49.23,49.23,49.17,49.21,278300.0,37.0626,37.0626,37.0175,37.0476,278300.0
2014-02-11 10:50:00,49.21,49.21,49.11,49.16,607100.0,37.0476,37.0476,36.9723,37.0099,607100.0
2014-02-11 11:00:00,49.16,49.26,49.1,49.12,452800.0,37.0099,37.0852,36.9648,36.9798,452800.0
2014-02-11 11:10:00,49.13,49.26,49.1,49.25,642200.0,36.9874,37.0852,36.9648,37.0777,642200.0
2014-02-11 11:20:00,49.25,49.42,49.23,49.42,844700.0,37.0777,37.2057,37.0626,37.2057,844700.0
2014-02-11 11:30:00,49.42,49.45,49.36,49.4,613500.0,37.2057,37.2283,37.1605,37.1906,613500.0
2014-02-11 11:40:00,49.39,49.54,49.39,49.48,601400.0,37.1831,37.296,37.1831,37.2509,601400.0
2014-02-11 11:50:00,49.47,49.5,49.39,49.43,450100.0,37.2433,37.2659,37.1831,37.2132,450100.0
2014-02-11 12:00:00,49.43,49.44,49.36,49.36,267700.0,37.2132,37.2207,37.1605,37.1605,267700.0
2014-02-11 12:10:00,49.37,49.39,49.33,49.38,331000.0,37.168,37.1831,37.1379,37.1756,331000.0
2014-02-11 12:20:00,49.38,49.42,49.34,49.41,262600.0,37.1756,37.2057,37.1455,37.1982,262600.0
2014-02-11 12:30:00,49.4,49.49,49.39,49.47,412400.0,37.1906,37.2584,37.1831,37.2433,412400.0
2014-02-11 12:40:00,49.47,49.49,49.45,49.48,243100.0,37.2433,37.2584,37.2283,37.2509,243100.0
2014-02-11 12:50:00,49.48,49.55,49.45,49.54,316700.0,37.2509,37.3036,37.2283,37.296,316700.0
2014-02-11 13:00:00,49.54,49.63,49.54,49.59,505700.0,37.296,37.3638,37.296,37.3337,505700.0
2014-02-11 13:10:00,49.6,49.71,49.6,49.7,419200.0,37.3412,37.424,37.3412,37.4165,419200.0
2014-02-11 13:20:00,49.71,49.73,49.62,49.63,360900.0,37.424,37.4391,37.3562,37.3638,360900.0
2014-02-11 13:30:00,49.63,49.67,49.58,49.59,225900.0,37.3638,37.3939,37.3261,37.3337,225900.0
2014-02-11 13:40:00,49.6,49.62,49.56,49.57,177200.0,37.3412,37.3562,37.3111,37.3186,177200.0
2014-02-11 13:50:00,49.56,49.58,49.5,49.55,297600.0,37.3111,37.3261,37.2659,37.3036,297600.0
2014-02-11 14:00:00,49.54,49.55,49.45,49.47,383300.0,37.296,37.3036,37.2283,37.2433,383300.0
2014-02-11 14:10:00,49.47,49.58,49.47,49.55,639500.0,37.2433,37.3261,37.2433,37.3036,639500.0
2014-02-11 14:20:00,49.55,49.68,49.55,49.59,311300.0,37.3036,37.4014,37.3036,37.3337,311300.0
2014-02-11 14:30:00,49.59,49.62,49.54,49.57,239200.0,37.3337,37.3562,37.296,37.3186,239200.0
2014-02-11 14:40:00,49.57,49.7,49.56,49.69,400400.0,37.3186,37.4165,37.3111,37.4089,400400.0
2014-02-11 14:50:00,49.69,49.71,49.61,49.68,416300.0,37.4089,37.424,37.3487,37.4014,416300.0
2014-02-11 15:00:00,49.68,49.75,49.62,49.73,536000.0,37.4014,37.4541,37.3562,37.4391,536000.0
2014-02-11 15:10:00,49.73,49.86,49.73,49.86,610100.0,37.4391,37.5369,37.4391,37.5369,610100.0
2014-02-11 15:20:00,49.86,49.86,49.72,49.73,432300.0,37.5369,37.5369,37.4315,37.4391,432300.0
2014-02-11 15:30:00,49.74,49.77,49.71,49.71,497600.0,37.4466,37.4692,37.424,37.424,497600.0
2014-02-11 15:40:00,49.72,49.78,49.62,49.65,907900.0,37.4315,37.4767,37.3562,37.3788,907900.0
2014-02-11 15:50:00,49.64,49.67,49.59,49.64,1557300.0,37.3713,37.3939,37.3337,37.3713,1557300.0
2014-02-12 09:30:00,49.78,49.8,49.65,49.76,1278000.0,37.4767,37.4918,37.3788,37.4616,1278000.0
2014-02-12 09:40:00,49.77,49.88,49.71,49.87,1149500.0,37.4692,37.552,37.424,37.5445,1149500.0
2014-02-12 09:50:00,49.87,50.08,49.86,50.04,1317100.0,37.5445,37.7026,37.5369,37.6724,1317100.0
2014-02-12 10:00:00,50.04,50.05,49.94,49.98,1047400.0,37.6724,37.68,37.5972,37.6273,1047400.0
2014-02-12 10:10:00,49.98,50.0,49.93,49.98,714900.0,37.6273,37.6423,37.5896,37.6273,714900.0
2014-02-12 10:20:00,49.98,50.04,49.93,49.95,1527000.0,37.6273,37.6724,37.5896,37.6047,1527000.0
2014-02-12 10:30:00,49.94,50.0,49.89,49.97,733300.0,37.5972,37.6423,37.5595,37.6197,733300.0
2014-02-12 10:40:00,49.97,49.98,49.89,49.94,640300.0,37.6197,37.6273,37.5595,37.5972,640300.0
2014-02-12 10:50:00,49.95,49.97,49.89,49.95,582300.0,37.6047,37.6197,37.5595,37.6047,582300.0
2014-02-12 11:00:00,49.95,49.98,49.89,49.98,691200.0,37.6047,37.6273,37.5595,37.6273,691200.0
2014-02-12 11:10:00,49.97,49.97,49.9,49.92,311100.0,37.6197,37.6197,37.567,37.5821,311100.0
2014-02-12 11:20:00,49.92,49.96,49.87,49.89,865800.0,37.5821,37.6122,37.5445,37.5595,865800.0
2014-02-12 11:30:00,49.89,49.94,49.88,49.94,658100.0,37.5595,37.5972,37.552,37.5972,658100.0
2014-02-12 11:40:00,49.94,49.98,49.88,49.89,552500.0,37.5972,37.6273,37.552,37.5595,552500.0
2014-02-12 11:50:00,49.89,49.93,49.79,49.93,833100.0,37.5595,37.5896,37.4842,37.5896,833100.0
2014-02-12 12:00:00,49.92,49.98,49.88,49.92,419000.0,37.5821,37.6273,37.552,37.5821,419000.0
2014-02-12 12:10:00,49.92,49.96,49.89,49.96,384100.0,37.5821,37.6122,37.5595,37.6122,384100.0
2014-02-12 12:20:00,49.97,50.01,49.94,50.01,234700.0,37.6197,37.6499,37.5972,37.6499,234700.0
2014-02-12 12:30:00,50.01,50.11,49.98,50.03,400900.0,37.6499,37.7251,37.6273,37.6649,400900.0
2014-02-12 12:40:00,50.03,50.09,49.96,49.96,169200.0,37.6649,37.7101,37.6122,37.6122,169200.0
2014-02-12 12:50:00,49.96,50.05,49.96,50.01,171000.0,37.6122,37.68,37.6122,37.6499,171000.0
2014-02-12 13:00:00,50.01,50.03,49.94,49.98,163100.0,37.6499,37.6649,37.5972,37.6273,163100.0
2014-02-12 13:10:00,49.97,50.13,49.97,50.13,490400.0,37.6197,37.7402,37.6197,37.7402,490400.0
2014-02-12 13:20:00,50.13,50.15,50.09,50.09,280300.0,37.7402,37.7553,37.7101,37.7101,280300.0
2014-02-12 13:30:00,50.09,50.14,50.05,50.05,167500.0,37.7101,37.7477,37.68,37.68,167500.0
2014-02-12 13:40:00,50.05,50.07,49.97,50.02,209500.0,37.68,37.695,37.6197,37.6574,209500.0
2014-02-12 13:50:00,50.02,50.03,49.96,50.0,323600.0,37.6574,37.6649,37.6122,37.6423,323600.0
2014-02-12 14:00:00,50.0,50.05,49.99,50.02,337500.0,37.6423,37.68,37.6348,37.6574,337500.0
2014-02-12 14:10:00,50.02,50.03,49.96,49.98,432100.0,37.6574,37.6649,37.6122,37.6273,432100.0
2014-02-12 14:20:00,49.98,50.01,49.98,49.98,271700.0,37.6273,37.6499,37.6273,37.6273,271700.0
2014-02-12 14:30:00,49.98,49.98,49.91,49.95,399800.0,37.6273,37.6273,37.5746,37.6047,399800.0
2014-02-12 14:40:00,49.95,49.98,49.92,49.93,605800.0,37.6047,37.6273,37.5821,37.5896,605800.0
2014-02-12 14:50:00,49.93,49.94,49.86,49.91,406200.0,37.5896,37.5972,37.5369,37.5746,406200.0
2014-02-12 15:00:00,49.91,49.93,49.88,49.93,369700.0,37.5746,37.5896,37.552,37.5896,369700.0
2014-02-12 15:10:00,49.93,49.93,49.89,49.91,304300.0,37.5896,37.5896,37.5595,37.5746,304300.0
2014-02-12 15:20:00,49.9,49.94,49.89,49.9,306900.0,37.567,37.5972,37.5595,37.567,306900.0
2014-02-12 15:30:00,49.91,49.93,49.89,49.9,519900.0,37.5746,37.5896,37.5595,37.567,519900.0
2014-02-12 15:40:00,49.91,49.99,49.89,49.97,756100.0,37.5746,37.6348,37.5595,37.6197,756100.0
2014-02-12 15:50:00,49.96,50.0,49.92,49.97,1359700.0,37.6122,37.6423,37.5821,37.6197,1359700.0
2014-02-13 09:30:00,49.08,49.42,49.05,49.37,1561100.0,36.9497,37.2057,36.9271,37.168,1561100.0
2014-02-13 09:40:00,49.37,49.55,49.29,49.54,1080400.0,37.168,37.3036,37.1078,37.296,1080400.0
2014-02-13 09:50:00,49.54,49.6,49.42,49.44,736000.0,37.296,37.3412,37.2057,37.2207,736000.0
2014-02-13 10:00:00,49.44,49.49,49.33,49.49,860100.0,37.2207,37.2584,37.1379,37.2584,860100.0
2014-02-13 10:10:00,49.48,49.61,49.44,49.53,789900.0,37.2509,37.3487,37.2207,37.2885,789900.0
2014-02-13 10:20:00,49.53,49.57,49.44,49.54,542200.0,37.2885,37.3186,37.2207,37.296,542200.0
2014-02-13 10:30:00,49.55,49.55,49.43,49.46,447900.0,37.3036,37.3036,37.2132,37.2358,447900.0
2014-02-13 10:40:00,49.46,49.52,49.44,49.5,328200.0,37.2358,37.281,37.2207,37.2659,328200.0
2014-02-13 10:50:00,49.5,49.78,49.48,49.68,639300.0,37.2659,37.4767,37.2509,37.4014,639300.0
2014-02-13 11:00:00,49.68,49.77,49.66,49.67,397000.0,37.4014,37.4692,37.3864,37.3939,397000.0
2014-02-13 11:10:00,49.66,49.76,49.61,49.74,478000.0,37.3864,37.4616,37.3487,37.4466,478000.0
2014-02-13 11:20:00,49.73,49.75,49.65,49.67,456000.0,37.4391,37.4541,37.3788,37.3939,456000.0
2014-02-13 11:30:00,49.67,49.72,49.66,49.68,341300.0,37.3939,37.4315,37.3864,37.4014,341300.0
2014-02-13 11:40:00,49.68,49.72,49.65,49.71,395900.0,37.4014,37.4315,37.3788,37.424,395900.0
2014-02-13 11:50:00,49.71,49.73,49.65,49.68,303600.0,37.424,37.4391,37.3788,37.4014,303600.0
2014-02-13 12:00:00,49.68,49.72,49.63,49.71,286400.0,37.4014,37.4315,37.3638,37.424,286400.0
2014-02-13 12:10:00,49.7,49.71,49.65,49.66,239600.0,37.4165,37.424,37.3788,37.3864,239600.0
2014-02-13 12:20:00,49.67,49.68,49.63,49.66,205700.0,37.3939,37.4014,37.3638,37.3864,205700.0
2014-02-13 12:30:00,49.65,49.68,49.62,49.64,207800.0,37.3788,37.4014,37.3562,37.3713,207800.0
2014-02-13 12:40:00,49.64,49.66,49.62,49.65,180600.0,37.3713,37.3864,37.3562,37.3788,180600.0
2014-02-13 12:50:00,49.66,49.7,49.64,49.67,263100.0,37.3864,37.4165,37.3713,37.3939,263100.0
2014-02-13 13:00:00,49.66,49.78,49.65,49.78,324400.0,37.3864,37.4767,37.3788,37.4767,324400.0
2014-02-13 13:10:00,49.77,49.83,49.74,49.78,285300.0,37.4692,37.5143,37.4466,37.4767,285300.0
2014-02-13 13:20:00,49.77,49.78,49.73,49.74,181800.0,37.4692,37.4767,37.4391,37.4466,181800.0
2014-02-13 13:30:00,49.73,49.73,49.68,49.69,266000.0,37.4391,37.4391,37.4014,37.4089,266000.0
2014-02-13 13:40:00,49.69,49.75,49.65,49.73,420800.0,37.4089,37.4541,37.3788,37.4391,420800.0
2014-02-13 13:50:00,49.73,49.75,49.68,49.69,208800.0,37.4391,37.4541,37.4014,37.4089,208800.0
2014-02-13 14:00:00,49.69,49.73,49.66,49.66,312000.0,37.4089,37.4391,37.3864,37.3864,312000.0
2014-02-13 14:10:00,49.67,49.71,49.64,49.65,291200.0,37.3939,37.424,37.3713,37.3788,291200.0
2014-02-13 14:20:00,49.65,49.7,49.6,49.62,372300.0,37.3788,37.4165,37.3412,37.3562,372300.0
2014-02-13 14:30:00,49.61,49.65,49.6,49.64,302000.0,37.3487,37.3788,37.3412,37.3713,302000.0
2014-02-13 14:40:00,49.63,49.69,49.63,49.66,217700.0,37.3638,37.4089,37.3638,37.3864,217700.0
2014-02-13 14:50:00,49.66,49.74,49.66,49.72,396500.0,37.3864,37.4466,37.3864,37.4315,396500.0
2014-02-13 15:00:00,49.72,49.73,49.69,49.71,299100.0,37.4315,37.4391,37.4089,37.424,299100.0
2014-02-13 15:10:00,49.71,49.8,49.7,49.79,439400.0,37.424,37.4918,37.4165,37.4842,439400.0
2014-02-13 15:20:00,49.79,49.8,49.76,49.8,353800.0,37.4842,37.4918,37.4616,37.4918,353800.0
2014-02-13 15:30:00,49.8,49.85,49.77,49.83,363400.0,37.4918,37.5294,37.4692,37.5143,363400.0
2014-02-13 15:40:00,49.83,49.93,49.81,49.88,948100.0,37.5143,37.5896,37.4993,37.552,948100.0
2014-02-13 15:50:00,49.89,49.93,49.83,49.85,1249700.0,37.5595,37.5896,37.5143,37.5294,1249700.0
2014-02-14 09:30:00,49.57,49.81,49.52,49.64,813300.0,37.3186,37.4993,37.281,37.3713,813300.0
2014-02-14 09:40:00,49.64,49.75,49.6,49.74,556300.0,37.3713,37.4541,37.3412,37.4466,556300.0
2014-02-14 09:50:00,49.74,49.86,49.52,49.62,1167700.0,37.4466,37.5369,37.281,37.3562,1167700.0
2014-02-14 10:00:00,49.62,49.65,49.5,49.57,566500.0,37.3562,37.3788,37.2659,37.3186,566500.0
2014-02-14 10:10:00,49.57,49.7,49.57,49.68,531500.0,37.3186,37.4165,37.3186,37.4014,531500.0
2014-02-14 10:20:00,49.67,49.76,49.65,49.73,402700.0,37.3939,37.4616,37.3788,37.4391,402700.0
2014-02-14 10:30:00,49.72,49.79,49.68,49.75,411000.0,37.4315,37.4842,37.4014,37.4541,411000.0
2014-02-14 10:40:00,49.76,49.76,49.64,49.7,398800.0,37.4616,37.4616,37.3713,37.4165,398800.0
2014-02-14 10:50:00,49.7,49.7,49.58,49.58,424400.0,37.4165,37.4165,37.3261,37.3261,424400.0
2014-02-14 11:00:00,49.59,49.62,49.51,49.52,545900.0,37.3337,37.3562,37.2734,37.281,545900.0
2014-02-14 11:10:00,49.51,49.57,49.47,49.49,431600.0,37.2734,37.3186,37.2433,37.2584,431600.0
2014-02-14 11:20:00,49.49,49.5,49.41,49.48,318300.0,37.2584,37.2659,37.1982,37.2509,318300.0
2014-02-14 11:30:00,49.48,49.65,49.48,49.57,378400.0,37.2509,37.3788,37.2509,37.3186,378400.0
2014-02-14 11:40:00,49.56,49.58,49.49,49.51,363800.0,37.3111,37.3261,37.2584,37.2734,363800.0
2014-02-14 11:50:00,49.51,49.54,49.48,49.53,275100.0,37.2734,37.296,37.2509,37.2885,275100.0
2014-02-14 12:00:00,49.53,49.56,49.51,49.55,170400.0,37.2885,37.3111,37.2734,37.3036,170400.0
2014-02-14 12:10:00,49.56,49.58,49.51,49.53,169900.0,37.3111,37.3261,37.2734,37.2885,169900.0
2014-02-14 12:20:00,49.53,49.6,49.52,49.59,190400.0,37.2885,37.3412,37.281,37.3337,190400.0
2014-02-14 12:30:00,49.59,49.59,49.54,49.57,171100.0,37.3337,37.3337,37.296,37.3186,171100.0
2014-02-14 12:40:00,49.57,49.62,49.55,49.62,199300.0,37.3186,37.3562,37.3036,37.3562,199300.0
2014-02-14 12:50:00,49.62,49.63,49.56,49.59,195700.0,37.3562,37.3638,37.3111,37.3337,195700.0
2014-02-14 13:00:00,49.59,49.64,49.52,49.53,274600.0,37.3337,37.3713,37.281,37.2885,274600.0
2014-02-14 13:10:00,49.54,49.55,49.5,49.5,218400.0,37.296,37.3036,37.2659,37.2659,218400.0
2014-02-14 13:20:00,49.5,49.56,49.49,49.55,209400.0,37.2659,37.3111,37.2584,37.3036,209400.0
2014-02-14 13:30:00,49.56,49.56,49.52,49.54,127500.0,37.3111,37.3111,37.281,37.296,127500.0
2014-02-14 13:40:00,49.55,49.6,49.54,49.55,180200.0,37.3036,37.3412,37.296,37.3036,180200.0
2014-02-14 13:50:00,49.55,49.6,49.54,49.55,248100.0,37.3036,37.3412,37.296,37.3036,248100.0
2014-02-14 14:00:00,49.55,49.58,49.53,49.57,199900.0,37.3036,37.3261,37.2885,37.3186,199900.0
2014-02-14 14:10:00,49.58,49.62,49.55,49.59,266200.0,37.3261,37.3562,37.3036,37.3337,266200.0
2014-02-14 14:20:00,49.59,49.61,49.55,49.56,223800.0,37.3337,37.3487,37.3036,37.3111,223800.0
2014-02-14 14:30:00,49.57,49.58,49.55,49.56,190000.0,37.3186,37.3261,37.3036,37.3111,190000.0
2014-02-14 14:40:00,49.56,49.6,49.55,49.55,288100.0,37.3111,37.3412,37.3036,37.3036,288100.0
2014-02-14 14:50:00,49.56,49.59,49.54,49.56,368700.0,37.3111,37.3337,37.296,37.3111,368700.0
2014-02-14 15:00:00,49.57,49.58,49.55,49.55,200200.0,37.3186,37.3261,37.3036,37.3036,200200.0
2014-02-14 15:10:00,49.55,49.56,49.43,49.44,784300.0,37.3036,37.3111,37.2132,37.2207,784300.0
2014-02-14 15:20:00,49.44,49.5,49.44,49.47,259200.0,37.2207,37.2659,37.2207,37.2433,259200.0
2014-02-14 15:30:00,49.48,49.56,49.47,49.53,468600.0,37.2509,37.3111,37.2433,37.2885,468600.0
2014-02-14 15:40:00,49.53,49.53,49.45,49.48,595700.0,37.2885,37.2885,37.2283,37.2509,595700.0
2014-02-14 15:50:00,49.48,49.53,49.43,49.52,975400.0,37.2509,37.2885,37.2132,37.281,975400.0
2014-02-18 09:30:00,49.54,49.73,49.41,49.57,1459500.0,37.296,37.4391,37.1982,37.3186,1459500.0
2014-02-18 09:40:00,49.56,49.68,49.51,49.59,874000.0,37.3111,37.4014,37.2734,37.3337,874000.0
2014-02-18 09:50:00,49.59,49.9,49.53,49.89,1050300.0,37.3337,37.567,37.2885,37.5595,1050300.0
2014-02-18 10:00:00,49.87,49.89,49.54,49.62,806800.0,37.5445,37.5595,37.296,37.3562,806800.0
2014-02-18 10:10:00,49.61,49.62,49.48,49.59,495200.0,37.3487,37.3562,37.2509,37.3337,495200.0
2014-02-18 10:20:00,49.59,49.67,49.59,49.65,360700.0,37.3337,37.3939,37.3337,37.3788,360700.0
2014-02-18 10:30:00,49.65,49.67,49.6,49.61,232100.0,37.3788,37.3939,37.3412,37.3487,232100.0
2014-02-18 10:40:00,49.6,49.72,49.59,49.69,296400.0,37.3412,37.4315,37.3337,37.4089,296400.0
2014-02-18 10:50:00,49.69,49.75,49.64,49.68,330400.0,37.4089,37.4541,37.3713,37.4014,330400.0
2014-02-18 11:00:00,49.67,49.71,49.65,49.69,170700.0,37.3939,37.424,37.3788,37.4089,170700.0
2014-02-18 11:10:00,49.7,49.8,49.7,49.79,291100.0,37.4165,37.4918,37.4165,37.4842,291100.0
2014-02-18 11:20:00,49.78,49.81,49.76,49.8,526000.0,37.4767,37.4993,37.4616,37.4918,526000.0
2014-02-18 11:30:00,49.8,49.8,49.72,49.77,219600.0,37.4918,37.4918,37.4315,37.4692,219600.0
2014-02-18 11:40:00,49.76,49.83,49.72,49.73,233100.0,37.4616,37.5143,37.4315,37.4391,233100.0
2014-02-18 11:50:00,49.72,49.76,49.67,49.72,266700.0,37.4315,37.4616,37.3939,37.4315,266700.0
2014-02-18 12:00:00,49.72,49.78,49.7,49.72,223500.0,37.4315,37.4767,37.4165,37.4315,223500.0
2014-02-18 12:10:00,49.72,49.72,49.63,49.64,190500.0,37.4315,37.4315,37.3638,37.3713,190500.0
2014-02-18 12:20:00,49.63,49.72,49.61,49.71,230300.0,37.3638,37.4315,37.3487,37.424,230300.0
2014-02-18 12:30:00,49.7,49.72,49.65,49.71,241100.0,37.4165,37.4315,37.3788,37.424,241100.0
2014-02-18 12:40:00,49.72,49.73,49.69,49.7,223900.0,37.4315,37.4391,37.4089,37.4165,223900.0
2014-02-18 12:50:00,49.7,49.74,49.68,49.71,236500.0,37.4165,37.4466,37.4014,37.424,236500.0
2014-02-18 13:00:00,49.72,49.77,49.72,49.72,92000.0,37.4315,37.4692,37.4315,37.4315,92000.0
2014-02-18 13:10:00,49.72,49.77,49.71,49.76,130200.0,37.4315,37.4692,37.424,37.4616,130200.0
2014-02-18 13:20:00,49.76,49.78,49.71,49.73,111700.0,37.4616,37.4767,37.424,37.4391,111700.0
2014-02-18 13:30:00,49.73,49.74,49.69,49.72,190700.0,37.4391,37.4466,37.4089,37.4315,190700.0
2014-02-18 13:40:00,49.71,49.72,49.58,49.58,238300.0,37.424,37.4315,37.3261,37.3261,238300.0
2014-02-18 13:50:00,49.58,49.59,49.52,49.56,268900.0,37.3261,37.3337,37.281,37.3111,268900.0
2014-02-18 14:00:00,49.56,49.59,49.54,49.56,231700.0,37.3111,37.3337,37.296,37.3111,231700.0
2014-02-18 14:10:00,49.55,49.56,49.53,49.55,177400.0,37.3036,37.3111,37.2885,37.3036,177400.0
2014-02-18 14:20:00,49.55,49.55,49.45,49.45,336300.0,37.3036,37.3036,37.2283,37.2283,336300.0
2014-02-18 14:30:00,49.45,49.46,49.41,49.43,336900.0,37.2283,37.2358,37.1982,37.2132,336900.0
2014-02-18 14:40:00,49.43,49.47,49.41,49.46,296800.0,37.2132,37.2433,37.1982,37.2358,296800.0
2014-02-18 14:50:00,49.46,49.47,49.42,49.43,162400.0,37.2358,37.2433,37.2057,37.2132,162400.0
2014-02-18 15:00:00,49.44,49.44,49.37,49.38,349300.0,37.2207,37.2207,37.168,37.1756,349300.0
2014-02-18 15:10:00,49.39,49.42,49.38,49.39,399800.0,37.1831,37.2057,37.1756,37.1831,399800.0
2014-02-18 15:20:00,49.38,49.42,49.37,49.42,322100.0,37.1756,37.2057,37.168,37.2057,322100.0
2014-02-18 15:30:00,49.42,49.45,49.4,49.43,359100.0,37.2057,37.2283,37.1906,37.2132,359100.0
2014-02-18 15:40:00,49.43,49.44,49.37,49.4,483700.0,37.2132,37.2207,37.168,37.1906,483700.0
2014-02-18 15:50:00,49.4,49.43,49.36,49.38,998300.0,37.1906,37.2132,37.1605,37.1756,998300.0
2014-02-19 09:30:00,49.01,49.29,49.01,49.2,1265600.0,36.897,37.1078,36.897,37.0401,1265600.0
2014-02-19 09:40:00,49.21,49.21,49.06,49.17,818900.0,37.0476,37.0476,36.9347,37.0175,818900.0
2014-02-19 09:50:00,49.17,49.2,49.08,49.17,652900.0,37.0175,37.0401,36.9497,37.0175,652900.0
2014-02-19 10:00:00,49.17,49.18,49.08,49.16,579200.0,37.0175,37.025,36.9497,37.0099,579200.0
2014-02-19 10:10:00,49.15,49.29,49.14,49.26,768500.0,37.0024,37.1078,36.9949,37.0852,768500.0
2014-02-19 10:20:00,49.26,49.3,49.23,49.3,687100.0,37.0852,37.1153,37.0626,37.1153,687100.0
2014-02-19 10:30:00,49.3,49.31,49.16,49.21,512200.0,37.1153,37.1229,37.0099,37.0476,512200.0
2014-02-19 10:40:00,49.22,49.26,49.15,49.16,262300.0,37.0551,37.0852,37.0024,37.0099,262300.0
2014-02-19 10:50:00,49.16,49.21,49.11,49.13,393400.0,37.0099,37.0476,36.9723,36.9874,393400.0
2014-02-19 11:00:00,49.14,49.17,49.03,49.04,335500.0,36.9949,37.0175,36.9121,36.9196,335500.0
2014-02-19 11:10:00,49.05,49.06,49.01,49.04,288400.0,36.9271,36.9347,36.897,36.9196,288400.0
2014-02-19 11:20:00,49.04,49.05,48.96,48.99,355000.0,36.9196,36.9271,36.8594,36.882,355000.0
2014-02-19 11:30:00,49.0,49.02,48.93,48.97,446100.0,36.8895,36.9045,36.8368,36.8669,446100.0
2014-02-19 11:40:00,48.96,49.1,48.94,49.05,311800.0,36.8594,36.9648,36.8443,36.9271,311800.0
2014-02-19 11:50:00,49.05,49.07,48.91,48.93,448700.0,36.9271,36.9422,36.8217,36.8368,448700.0
2014-02-19 12:00:00,48.93,48.94,48.81,48.81,641100.0,36.8368,36.8443,36.7464,36.7464,641100.0
2014-02-19 12:10:00,48.81,48.82,48.66,48.69,758600.0,36.7464,36.754,36.6335,36.6561,758600.0
2014-02-19 12:20:00,48.7,48.7,48.55,48.58,880300.0,36.6636,36.6636,36.5507,36.5733,880300.0
2014-02-19 12:30:00,48.58,48.68,48.57,48.66,519100.0,36.5733,36.6486,36.5658,36.6335,519100.0
2014-02-19 12:40:00,48.66,48.69,48.59,48.62,395200.0,36.6335,36.6561,36.5808,36.6034,395200.0
2014-02-19 12:50:00,48.61,48.67,48.59,48.67,226100.0,36.5959,36.641,36.5808,36.641,226100.0
2014-02-19 13:00:00,48.66,48.74,48.63,48.74,305400.0,36.6335,36.6937,36.6109,36.6937,305400.0
2014-02-19 13:10:00,48.74,48.78,48.7,48.71,316400.0,36.6937,36.7239,36.6636,36.6712,316400.0
2014-02-19 13:20:00,48.72,48.72,48.63,48.67,363600.0,36.6787,36.6787,36.6109,36.641,363600.0
2014-02-19 13:30:00,48.67,48.69,48.61,48.61,263500.0,36.641,36.6561,36.5959,36.5959,263500.0
2014-02-19 13:40:00,48.62,48.64,48.58,48.63,346100.0,36.6034,36.6185,36.5733,36.6109,346100.0
2014-02-19 13:50:00,48.62,48.66,48.56,48.57,439400.0,36.6034,36.6335,36.5582,36.5658,439400.0
2014-02-19 14:00:00,48.56,48.83,48.53,48.79,735600.0,36.5582,36.7615,36.5356,36.7314,735600.0
2014-02-19 14:10:00,48.79,48.8,48.59,48.67,605000.0,36.7314,36.7389,36.5808,36.641,605000.0
2014-02-19 14:20:00,48.66,48.71,48.55,48.69,552800.0,36.6335,36.6712,36.5507,36.6561,552800.0
2014-02-19 14:30:00,48.69,48.71,48.59,48.66,487700.0,36.6561,36.6712,36.5808,36.6335,487700.0
2014-02-19 14:40:00,48.66,48.71,48.56,48.61,446300.0,36.6335,36.6712,36.5582,36.5959,446300.0
2014-02-19 14:50:00,48.62,48.68,48.59,48.66,446000.0,36.6034,36.6486,36.5808,36.6335,446000.0
2014-02-19 15:00:00,48.66,48.72,48.64,48.68,460300.0,36.6335,36.6787,36.6185,36.6486,460300.0
2014-02-19 15:10:00,48.68,48.68,48.48,48.48,1397100.0,36.6486,36.6486,36.498,36.498,1397100.0
2014-02-19 15:20:00,48.49,48.51,48.31,48.32,925000.0,36.5055,36.5206,36.37,36.3775,925000.0
2014-02-19 15:30:00,48.31,48.42,48.29,48.37,1338700.0,36.37,36.4528,36.355,36.4152,1338700.0
2014-02-19 15:40:00,48.37,48.41,48.26,48.31,1112300.0,36.4152,36.4453,36.3324,36.37,1112300.0
2014-02-19 15:50:00,48.32,48.36,48.19,48.2,2625900.0,36.3775,36.4077,36.2797,36.2872,2625900.0
2014-02-20 09:30:00,48.51,48.54,48.2,48.25,1121300.0,36.5206,36.5432,36.2872,36.3248,1121300.0
2014-02-20 09:40:00,48.26,48.29,48.16,48.17,1038600.0,36.3324,36.355,36.2571,36.2646,1038600.0
2014-02-20 09:50:00,48.16,48.21,47.98,48.0,1129300.0,36.2571,36.2947,36.1216,36.1366,1129300.0
2014-02-20 10:00:00,48.01,48.01,47.89,47.98,1144100.0,36.1442,36.1442,36.0538,36.1216,1144100.0
2014-02-20 10:10:00,47.98,48.08,47.93,48.05,1087500.0,36.1216,36.1969,36.0839,36.1743,1087500.0
2014-02-20 10:20:00,48.05,48.14,48.02,48.08,687300.0,36.1743,36.242,36.1517,36.1969,687300.0
2014-02-20 10:30:00,48.09,48.25,48.07,48.2,721900.0,36.2044,36.3248,36.1893,36.2872,721900.0
2014-02-20 10:40:00,48.21,48.3,48.19,48.22,394400.0,36.2947,36.3625,36.2797,36.3023,394400.0
2014-02-20 10:50:00,48.23,48.33,48.21,48.26,494300.0,36.3098,36.3851,36.2947,36.3324,494300.0
2014-02-20 11:00:00,48.26,48.31,48.23,48.27,750600.0,36.3324,36.37,36.3098,36.3399,750600.0
2014-02-20 11:10:00,48.27,48.28,48.02,48.03,736500.0,36.3399,36.3474,36.1517,36.1592,736500.0
2014-02-20 11:20:00,48.03,48.14,48.02,48.13,524400.0,36.1592,36.242,36.1517,36.2345,524400.0
2014-02-20 11:30:00,48.14,48.18,48.09,48.13,376300.0,36.242,36.2722,36.2044,36.2345,376300.0
2014-02-20 11:40:00,48.12,48.19,48.11,48.18,244600.0,36.227,36.2797,36.2195,36.2722,244600.0
2014-02-20 11:50:00,48.18,48.18,48.1,48.14,233200.0,36.2722,36.2722,36.2119,36.242,233200.0
2014-02-20 12:00:00,48.15,48.33,48.14,48.31,410000.0,36.2496,36.3851,36.242,36.37,410000.0
2014-02-20 12:10:00,48.32,48.34,48.23,48.32,439100.0,36.3775,36.3926,36.3098,36.3775,439100.0
2014-02-20 12:20:00,48.32,48.41,48.31,48.39,420800.0,36.3775,36.4453,36.37,36.4302,420800.0
2014-02-20 12:30:00,48.37,48.39,48.25,48.29,302300.0,36.4152,36.4302,36.3248,36.355,302300.0
2014-02-20 12:40:00,48.28,48.37,48.28,48.36,334100.0,36.3474,36.4152,36.3474,36.4077,334100.0
2014-02-20 12:50:00,48.36,48.41,48.34,48.34,317600.0,36.4077,36.4453,36.3926,36.3926,317600.0
2014-02-20 13:00:00,48.34,48.35,48.26,48.3,349400.0,36.3926,36.4001,36.3324,36.3625,349400.0
2014-02-20 13:10:00,48.3,48.31,48.2,48.21,435300.0,36.3625,36.37,36.2872,36.2947,435300.0
2014-02-20 13:20:00,48.21,48.24,48.17,48.18,344200.0,36.2947,36.3173,36.2646,36.2722,344200.0
2014-02-20 13:30:00,48.19,48.24,48.19,48.22,340600.0,36.2797,36.3173,36.2797,36.3023,340600.0
2014-02-20 13:40:00,48.21,48.22,48.16,48.22,179900.0,36.2947,36.3023,36.2571,36.3023,179900.0
2014-02-20 13:50:00,48.22,48.23,48.08,48.11,448400.0,36.3023,36.3098,36.1969,36.2195,448400.0
2014-02-20 14:00:00,48.12,48.13,48.05,48.1,403200.0,36.227,36.2345,36.1743,36.2119,403200.0
2014-02-20 14:10:00,48.09,48.18,48.06,48.16,516500.0,36.2044,36.2722,36.1818,36.2571,516500.0
2014-02-20 14:20:00,48.17,48.17,48.04,48.05,908100.0,36.2646,36.2646,36.1668,36.1743,908100.0
2014-02-20 14:30:00,48.05,48.09,47.99,48.08,631000.0,36.1743,36.2044,36.1291,36.1969,631000.0
2014-02-20 14:40:00,48.08,48.11,48.06,48.11,333200.0,36.1969,36.2195,36.1818,36.2195,333200.0
2014-02-20 14:50:00,48.11,48.14,48.07,48.1,408500.0,36.2195,36.242,36.1893,36.2119,408500.0
2014-02-20 15:00:00,48.1,48.13,48.08,48.09,439700.0,36.2119,36.2345,36.1969,36.2044,439700.0
2014-02-20 15:10:00,48.08,48.12,48.07,48.09,620300.0,36.1969,36.227,36.1893,36.2044,620300.0
2014-02-20 15:20:00,48.09,48.12,48.04,48.1,641700.0,36.2044,36.227,36.1668,36.2119,641700.0
2014-02-20 15:30:00,48.1,48.14,48.08,48.13,942600.0,36.2119,36.242,36.1969,36.2345,942600.0
2014-02-20 15:40:00,48.12,48.22,48.12,48.22,941200.0,36.227,36.3023,36.227,36.3023,941200.0
2014-02-20 15:50:00,48.22,48.22,48.12,48.13,1555300.0,36.3023,36.3023,36.227,36.2345,1555300.0
2014-02-21 09:30:00,48.23,48.28,48.1,48.15,1731700.0,36.3098,36.3474,36.2119,36.2496,1731700.0
2014-02-21 09:40:00,48.15,48.27,48.14,48.24,711900.0,36.2496,36.3399,36.242,36.3173,711900.0
2014-02-21 09:50:00,48.24,48.3,48.22,48.27,532900.0,36.3173,36.3625,36.3023,36.3399,532900.0
2014-02-21 10:00:00,48.27,48.31,48.2,48.21,733900.0,36.3399,36.37,36.2872,36.2947,733900.0
2014-02-21 10:10:00,48.21,48.33,48.21,48.3,521400.0,36.2947,36.3851,36.2947,36.3625,521400.0
2014-02-21 10:20:00,48.3,48.32,48.22,48.26,935500.0,36.3625,36.3775,36.3023,36.3324,935500.0
2014-02-21 10:30:00,48.26,48.35,48.25,48.34,675900.0,36.3324,36.4001,36.3248,36.3926,675900.0
2014-02-21 10:40:00,48.34,48.39,48.3,48.39,656700.0,36.3926,36.4302,36.3625,36.4302,656700.0
2014-02-21 10:50:00,48.38,48.45,48.38,48.4,438200.0,36.4227,36.4754,36.4227,36.4378,438200.0
2014-02-21 11:00:00,48.4,48.5,48.39,48.4,462200.0,36.4378,36.5131,36.4302,36.4378,462200.0
2014-02-21 11:10:00,48.4,48.44,48.34,48.35,718900.0,36.4378,36.4679,36.3926,36.4001,718900.0
2014-02-21 11:20:00,48.35,48.38,48.33,48.38,809000.0,36.4001,36.4227,36.3851,36.4227,809000.0
2014-02-21 11:30:00,48.38,48.45,48.36,48.38,365000.0,36.4227,36.4754,36.4077,36.4227,365000.0
2014-02-21 11:40:00,48.38,48.44,48.36,48.43,273300.0,36.4227,36.4679,36.4077,36.4604,273300.0
2014-02-21 11:50:00,48.43,48.49,48.41,48.42,260700.0,36.4604,36.5055,36.4453,36.4528,260700.0
2014-02-21 12:00:00,48.42,48.46,48.41,48.44,229100.0,36.4528,36.4829,36.4453,36.4679,229100.0
2014-02-21 12:10:00,48.43,48.47,48.35,48.35,452600.0,36.4604,36.4905,36.4001,36.4001,452600.0
2014-02-21 12:20:00,48.34,48.35,48.25,48.29,488300.0,36.3926,36.4001,36.3248,36.355,488300.0
2014-02-21 12:30:00,48.3,48.33,48.28,48.3,271300.0,36.3625,36.3851,36.3474,36.3625,271300.0
2014-02-21 12:40:00,48.3,48.32,48.21,48.23,320000.0,36.3625,36.3775,36.2947,36.3098,320000.0
2014-02-21 12:50:00,48.23,48.34,48.23,48.3,332500.0,36.3098,36.3926,36.3098,36.3625,332500.0
2014-02-21 13:00:00,48.3,48.39,48.29,48.37,336900.0,36.3625,36.4302,36.355,36.4152,336900.0
2014-02-21 13:10:00,48.37,48.45,48.34,48.43,283100.0,36.4152,36.4754,36.3926,36.4604,283100.0
2014-02-21 13:20:00,48.44,48.46,48.38,48.41,202900.0,36.4679,36.4829,36.4227,36.4453,202900.0
2014-02-21 13:30:00,48.41,48.47,48.37,48.38,387700.0,36.4453,36.4905,36.4152,36.4227,387700.0
2014-02-21 13:40:00,48.37,48.39,48.33,48.39,251700.0,36.4152,36.4302,36.3851,36.4302,251700.0
2014-02-21 13:50:00,48.39,48.43,48.34,48.38,248900.0,36.4302,36.4604,36.3926,36.4227,248900.0
2014-02-21 14:00:00,48.38,48.46,48.38,48.46,411000.0,36.4227,36.4829,36.4227,36.4829,411000.0
2014-02-21 14:10:00,48.46,48.48,48.26,48.28,802600.0,36.4829,36.498,36.3324,36.3474,802600.0
2014-02-21 14:20:00,48.28,48.37,48.26,48.34,364400.0,36.3474,36.4152,36.3324,36.3926,364400.0
2014-02-21 14:30:00,48.34,48.34,48.24,48.24,784800.0,36.3926,36.3926,36.3173,36.3173,784800.0
2014-02-21 14:40:00,48.24,48.3,48.24,48.25,405100.0,36.3173,36.3625,36.3173,36.3248,405100.0
2014-02-21 14:50:00,48.26,48.37,48.25,48.33,343500.0,36.3324,36.4152,36.3248,36.3851,343500.0
2014-02-21 15:00:00,48.33,48.37,48.31,48.35,367700.0,36.3851,36.4152,36.37,36.4001,367700.0
2014-02-21 15:10:00,48.35,48.37,48.3,48.31,265100.0,36.4001,36.4152,36.3625,36.37,265100.0
2014-02-21 15:20:00,48.31,48.37,48.29,48.35,386000.0,36.37,36.4152,36.355,36.4001,386000.0
2014-02-21 15:30:00,48.36,48.39,48.27,48.28,729600.0,36.4077,36.4302,36.3399,36.3474,729600.0
2014-02-21 15:40:00,48.28,48.32,48.26,48.27,957000.0,36.3474,36.3775,36.3324,36.3399,957000.0
2014-02-21 15:50:00,48.27,48.31,48.25,48.27,2600900.0,36.3399,36.37,36.3248,36.3399,2600900.0
2014-02-24 09:30:00,48.33,48.77,48.31,48.74,1173800.0,36.3851,36.7163,36.37,36.6937,1173800.0
2014-02-24 09:40:00,48.73,48.77,48.55,48.73,838000.0,36.6862,36.7163,36.5507,36.6862,838000.0
2014-02-24 09:50:00,48.73,48.89,48.7,48.83,1418800.0,36.6862,36.8067,36.6636,36.7615,1418800.0
2014-02-24 10:00:00,48.84,48.94,48.77,48.84,962000.0,36.769,36.8443,36.7163,36.769,962000.0
2014-02-24 10:10:00,48.84,48.87,48.71,48.72,560200.0,36.769,36.7916,36.6712,36.6787,560200.0
2014-02-24 10:20:00,48.72,48.79,48.67,48.76,691700.0,36.6787,36.7314,36.641,36.7088,691700.0
2014-02-24 10:30:00,48.76,49.07,48.75,49.05,1105000.0,36.7088,36.9422,36.7013,36.9271,1105000.0
2014-02-24 10:40:00,49.05,49.1,49.01,49.05,518900.0,36.9271,36.9648,36.897,36.9271,518900.0
2014-02-24 10:50:00,49.05,49.15,49.04,49.14,458000.0,36.9271,37.0024,36.9196,36.9949,458000.0
2014-02-24 11:00:00,49.13,49.15,49.05,49.08,508100.0,36.9874,37.0024,36.9271,36.9497,508100.0
2014-02-24 11:10:00,49.09,49.22,49.08,49.18,682800.0,36.9572,37.0551,36.9497,37.025,682800.0
2014-02-24 11:20:00,49.18,49.3,49.15,49.29,629300.0,37.025,37.1153,37.0024,37.1078,629300.0
2014-02-24 11:30:00,49.3,49.38,49.27,49.34,627400.0,37.1153,37.1756,37.0928,37.1455,627400.0
2014-02-24 11:40:00,49.34,49.44,49.34,49.42,387900.0,37.1455,37.2207,37.1455,37.2057,387900.0
2014-02-24 11:50:00,49.42,49.48,49.42,49.46,467000.0,37.2057,37.2509,37.2057,37.2358,467000.0
2014-02-24 12:00:00,49.45,49.48,49.4,49.45,424800.0,37.2283,37.2509,37.1906,37.2283,424800.0
2014-02-24 12:10:00,49.44,49.46,49.38,49.41,294700.0,37.2207,37.2358,37.1756,37.1982,294700.0
2014-02-24 12:20:00,49.41,49.43,49.36,49.38,335700.0,37.1982,37.2132,37.1605,37.1756,335700.0
2014-02-24 12:30:00,49.37,49.38,49.33,49.34,294500.0,37.168,37.1756,37.1379,37.1455,294500.0
2014-02-24 12:40:00,49.34,49.34,49.25,49.3,451000.0,37.1455,37.1455,37.0777,37.1153,451000.0
2014-02-24 12:50:00,49.3,49.39,49.29,49.39,496300.0,37.1153,37.1831,37.1078,37.1831,496300.0
2014-02-24 13:00:00,49.38,49.42,49.35,49.4,289400.0,37.1756,37.2057,37.153,37.1906,289400.0
2014-02-24 13:10:00,49.4,49.43,49.38,49.41,194000.0,37.1906,37.2132,37.1756,37.1982,194000.0
2014-02-24 13:20:00,49.4,49.42,49.32,49.34,466900.0,37.1906,37.2057,37.1304,37.1455,466900.0
2014-02-24 13:30:00,49.34,49.36,49.29,49.3,388900.0,37.1455,37.1605,37.1078,37.1153,388900.0
2014-02-24 13:40:00,49.3,49.31,49.24,49.27,251300.0,37.1153,37.1229,37.0702,37.0928,251300.0
2014-02-24 13:50:00,49.28,49.33,49.26,49.27,274900.0,37.1003,37.1379,37.0852,37.0928,274900.0
2014-02-24 14:00:00,49.26,49.28,49.21,49.24,411900.0,37.0852,37.1003,37.0476,37.0702,411900.0
2014-02-24 14:10:00,49.23,49.25,49.16,49.24,302200.0,37.0626,37.0777,37.0099,37.0702,302200.0
2014-02-24 14:20:00,49.25,49.25,49.17,49.22,424000.0,37.0777,37.0777,37.0175,37.0551,424000.0
2014-02-24 14:30:00,49.23,49.3,49.22,49.3,303600.0,37.0626,37.1153,37.0551,37.1153,303600.0
2014-02-24 14:40:00,49.29,49.36,49.25,49.25,470600.0,37.1078,37.1605,37.0777,37.0777,470600.0
2014-02-24 14:50:00,49.25,49.27,49.2,49.2,400800.0,37.0777,37.0928,37.0401,37.0401,400800.0
2014-02-24 15:00:00,49.2,49.22,49.13,49.16,372000.0,37.0401,37.0551,36.9874,37.0099,372000.0
2014-02-24 15:10:00,49.17,49.17,49.09,49.15,417900.0,37.0175,37.0175,36.9572,37.0024,417900.0
2014-02-24 15:20:00,49.15,49.18,49.03,49.04,536800.0,37.0024,37.025,36.9121,36.9196,536800.0
2014-02-24 15:30:00,49.04,49.13,49.0,49.08,638700.0,36.9196,36.9874,36.8895,36.9497,638700.0
2014-02-24 15:40:00,49.08,49.12,49.0,49.07,662500.0,36.9497,36.9798,36.8895,36.9422,662500.0
2014-02-24 15:50:00,49.08,49.09,48.96,48.96,1311300.0,36.9497,36.9572,36.8594,36.8594,1311300.0
2014-02-25 09:30:00,48.94,49.05,48.66,48.72,1237400.0,36.8443,36.9271,36.6335,36.6787,1237400.0
2014-02-25 09:40:00,48.71,48.8,48.54,48.55,1041900.0,36.6712,36.7389,36.5432,36.5507,1041900.0
2014-02-25 09:50:00,48.55,48.65,48.47,48.54,863000.0,36.5507,36.626,36.4905,36.5432,863000.0
2014-02-25 10:00:00,48.53,48.58,48.41,48.55,606000.0,36.5356,36.5733,36.4453,36.5507,606000.0
2014-02-25 10:10:00,48.56,48.74,48.54,48.73,700900.0,36.5582,36.6937,36.5432,36.6862,700900.0
2014-02-25 10:20:00,48.72,48.89,48.65,48.67,1020700.0,36.6787,36.8067,36.626,36.641,1020700.0
2014-02-25 10:30:00,48.67,48.72,48.59,48.68,582400.0,36.641,36.6787,36.5808,36.6486,582400.0
2014-02-25 10:40:00,48.68,48.79,48.61,48.78,380000.0,36.6486,36.7314,36.5959,36.7239,380000.0
2014-02-25 10:50:00,48.77,48.88,48.76,48.83,378300.0,36.7163,36.7991,36.7088,36.7615,378300.0
2014-02-25 11:00:00,48.84,48.85,48.74,48.81,197700.0,36.769,36.7766,36.6937,36.7464,197700.0
2014-02-25 11:10:00,48.82,48.95,48.82,48.92,447000.0,36.754,36.8518,36.754,36.8293,447000.0
2014-02-25 11:20:00,48.91,49.05,48.91,49.03,322100.0,36.8217,36.9271,36.8217,36.9121,322100.0
2014-02-25 11:30:00,49.04,49.06,48.95,48.97,337300.0,36.9196,36.9347,36.8518,36.8669,337300.0
2014-02-25 11:40:00,48.97,49.01,48.92,49.01,173700.0,36.8669,36.897,36.8293,36.897,173700.0
2014-02-25 11:50:00,49.0,49.0,48.83,48.84,272400.0,36.8895,36.8895,36.7615,36.769,272400.0
2014-02-25 12:00:00,48.84,48.9,48.82,48.87,244300.0,36.769,36.8142,36.754,36.7916,244300.0
2014-02-25 12:10:00,48.86,48.9,48.84,48.87,117600.0,36.7841,36.8142,36.769,36.7916,117600.0
2014-02-25 12:20:00,48.86,48.94,48.84,48.92,195500.0,36.7841,36.8443,36.769,36.8293,195500.0
2014-02-25 12:30:00,48.91,48.97,48.87,48.87,202200.0,36.8217,36.8669,36.7916,36.7916,202200.0
2014-02-25 12:40:00,48.87,48.91,48.83,48.9,242200.0,36.7916,36.8217,36.7615,36.8142,242200.0
2014-02-25 12:50:00,48.89,48.94,48.89,48.94,162400.0,36.8067,36.8443,36.8067,36.8443,162400.0
2014-02-25 13:00:00,48.93,48.99,48.91,48.98,138600.0,36.8368,36.882,36.8217,36.8744,138600.0
2014-02-25 13:10:00,48.98,49.02,48.96,48.98,179800.0,36.8744,36.9045,36.8594,36.8744,179800.0
2014-02-25 13:20:00,48.98,49.0,48.94,48.94,188300.0,36.8744,36.8895,36.8443,36.8443,188300.0
2014-02-25 13:30:00,48.95,48.96,48.88,48.88,308600.0,36.8518,36.8594,36.7991,36.7991,308600.0
2014-02-25 13:40:00,48.88,48.91,48.84,48.86,198900.0,36.7991,36.8217,36.769,36.7841,198900.0
2014-02-25 13:50:00,48.85,48.87,48.81,48.86,149200.0,36.7766,36.7916,36.7464,36.7841,149200.0
2014-02-25 14:00:00,48.86,48.9,48.69,48.83,414200.0,36.7841,36.8142,36.6561,36.7615,414200.0
2014-02-25 14:10:00,48.84,48.84,48.73,48.77,313100.0,36.769,36.769,36.6862,36.7163,313100.0
2014-02-25 14:20:00,48.78,48.82,48.72,48.8,325700.0,36.7239,36.754,36.6787,36.7389,325700.0
2014-02-25 14:30:00,48.78,48.81,48.71,48.71,380400.0,36.7239,36.7464,36.6712,36.6712,380400.0
2014-02-25 14:40:00,48.72,48.76,48.61,48.63,413600.0,36.6787,36.7088,36.5959,36.6109,413600.0
2014-02-25 14:50:00,48.63,48.68,48.55,48.67,373600.0,36.6109,36.6486,36.5507,36.641,373600.0
2014-02-25 15:00:00,48.68,48.68,48.57,48.6,323600.0,36.6486,36.6486,36.5658,36.5883,323600.0
2014-02-25 15:10:00,48.59,48.59,48.43,48.48,630500.0,36.5808,36.5808,36.4604,36.498,630500.0
2014-02-25 15:20:00,48.47,48.49,48.38,48.42,431600.0,36.4905,36.5055,36.4227,36.4528,431600.0
2014-02-25 15:30:00,48.42,48.48,48.4,48.47,431800.0,36.4528,36.498,36.4378,36.4905,431800.0
2014-02-25 15:40:00,48.47,48.47,48.31,48.34,1607000.0,36.4905,36.4905,36.37,36.3926,1607000.0
2014-02-25 15:50:00,48.35,48.42,48.3,48.41,2247000.0,36.4001,36.4528,36.3625,36.4453,2247000.0
2014-02-26 09:30:00,48.43,48.54,48.06,48.14,1343800.0,36.4604,36.5432,36.1818,36.242,1343800.0
2014-02-26 09:40:00,48.14,48.14,47.97,48.1,1448800.0,36.242,36.242,36.1141,36.2119,1448800.0
2014-02-26 09:50:00,48.11,48.14,47.68,47.72,1480800.0,36.2195,36.242,35.8957,35.9258,1480800.0
2014-02-26 10:00:00,47.72,48.03,47.72,47.97,1354700.0,35.9258,36.1592,35.9258,36.1141,1354700.0
2014-02-26 10:10:00,47.97,48.03,47.88,47.89,775600.0,36.1141,36.1592,36.0463,36.0538,775600.0
2014-02-26 10:20:00,47.89,48.01,47.85,47.87,779900.0,36.0538,36.1442,36.0237,36.0388,779900.0
2014-02-26 10:30:00,47.88,47.92,47.78,47.85,1177800.0,36.0463,36.0764,35.971,36.0237,1177800.0
2014-02-26 10:40:00,47.85,47.97,47.82,47.82,935700.0,36.0237,36.1141,36.0011,36.0011,935700.0
2014-02-26 10:50:00,47.82,47.99,47.82,47.95,750000.0,36.0011,36.1291,36.0011,36.099,750000.0
2014-02-26 11:00:00,47.96,48.06,47.93,48.03,699500.0,36.1065,36.1818,36.0839,36.1592,699500.0
2014-02-26 11:10:00,48.02,48.19,48.0,48.17,601900.0,36.1517,36.2797,36.1366,36.2646,601900.0
2014-02-26 11:20:00,48.18,48.27,48.15,48.26,748200.0,36.2722,36.3399,36.2496,36.3324,748200.0
2014-02-26 11:30:00,48.27,48.29,48.12,48.16,619300.0,36.3399,36.355,36.227,36.2571,619300.0
2014-02-26 11:40:00,48.16,48.2,48.05,48.06,689400.0,36.2571,36.2872,36.1743,36.1818,689400.0
2014-02-26 11:50:00,48.05,48.11,48.04,48.1,471300.0,36.1743,36.2195,36.1668,36.2119,471300.0
2014-02-26 12:00:00,48.1,48.13,48.08,48.11,452100.0,36.2119,36.2345,36.1969,36.2195,452100.0
2014-02-26 12:10:00,48.12,48.25,48.11,48.25,454600.0,36.227,36.3248,36.2195,36.3248,454600.0
2014-02-26 12:20:00,48.24,48.25,48.18,48.22,233200.0,36.3173,36.3248,36.2722,36.3023,233200.0
2014-02-26 12:30:00,48.21,48.27,48.2,48.21,293500.0,36.2947,36.3399,36.2872,36.2947,293500.0
2014-02-26 12:40:00,48.21,48.25,48.19,48.22,558500.0,36.2947,36.3248,36.2797,36.3023,558500.0
2014-02-26 12:50:00,48.21,48.22,48.16,48.16,181000.0,36.2947,36.3023,36.2571,36.2571,181000.0
2014-02-26 13:00:00,48.15,48.29,48.14,48.29,549500.0,36.2496,36.355,36.242,36.355,549500.0
2014-02-26 13:10:00,48.3,48.44,48.26,48.37,483700.0,36.3625,36.4679,36.3324,36.4152,483700.0
2014-02-26 13:20:00,48.37,48.48,48.37,48.48,314500.0,36.4152,36.498,36.4152,36.498,314500.0
2014-02-26 13:30:00,48.48,48.49,48.45,48.47,382100.0,36.498,36.5055,36.4754,36.4905,382100.0
2014-02-26 13:40:00,48.48,48.58,48.47,48.55,712800.0,36.498,36.5733,36.4905,36.5507,712800.0
2014-02-26 13:50:00,48.55,48.57,48.48,48.52,453100.0,36.5507,36.5658,36.498,36.5281,453100.0
2014-02-26 14:00:00,48.51,48.61,48.4,48.41,565400.0,36.5206,36.5959,36.4378,36.4453,565400.0
2014-02-26 14:10:00,48.41,48.44,48.33,48.34,397600.0,36.4453,36.4679,36.3851,36.3926,397600.0
2014-02-26 14:20:00,48.34,48.46,48.31,48.34,593800.0,36.3926,36.4829,36.37,36.3926,593800.0
2014-02-26 14:30:00,48.34,48.46,48.32,48.46,467600.0,36.3926,36.4829,36.3775,36.4829,467600.0
2014-02-26 14:40:00,48.46,48.56,48.43,48.43,549200.0,36.4829,36.5582,36.4604,36.4604,549200.0
2014-02-26 14:50:00,48.43,48.44,48.35,48.41,376500.0,36.4604,36.4679,36.4001,36.4453,376500.0
2014-02-26 15:00:00,48.41,48.44,48.33,48.34,334400.0,36.4453,36.4679,36.3851,36.3926,334400.0
2014-02-26 15:10:00,48.33,48.37,48.22,48.3,668700.0,36.3851,36.4152,36.3023,36.3625,668700.0
2014-02-26 15:20:00,48.3,48.34,48.24,48.29,421200.0,36.3625,36.3926,36.3173,36.355,421200.0
2014-02-26 15:30:00,48.29,48.38,48.29,48.33,437100.0,36.355,36.4227,36.355,36.3851,437100.0
2014-02-26 15:40:00,48.32,48.4,48.27,48.27,625200.0,36.3775,36.4378,36.3399,36.3399,625200.0
2014-02-26 15:50:00,48.27,48.37,48.26,48.32,1063600.0,36.3399,36.4152,36.3324,36.3775,1063600.0
2014-02-27 09:30:00,48.07,48.19,47.96,48.12,1171600.0,36.1893,36.2797,36.1065,36.227,1171600.0
2014-02-27 09:40:00,48.13,48.16,48.03,48.08,545000.0,36.2345,36.2571,36.1592,36.1969,545000.0
2014-02-27 09:50:00,48.09,48.14,48.02,48.1,710500.0,36.2044,36.242,36.1517,36.2119,710500.0
2014-02-27 10:00:00,48.11,48.19,48.02,48.05,664900.0,36.2195,36.2797,36.1517,36.1743,664900.0
2014-02-27 10:10:00,48.05,48.12,47.98,48.06,811500.0,36.1743,36.227,36.1216,36.1818,811500.0
2014-02-27 10:20:00,48.07,48.1,47.98,48.03,426100.0,36.1893,36.2119,36.1216,36.1592,426100.0
2014-02-27 10:30:00,48.03,48.23,48.02,48.17,437600.0,36.1592,36.3098,36.1517,36.2646,437600.0
2014-02-27 10:40:00,48.18,48.19,48.11,48.16,352400.0,36.2722,36.2797,36.2195,36.2571,352400.0
2014-02-27 10:50:00,48.16,48.25,48.16,48.25,408300.0,36.2571,36.3248,36.2571,36.3248,408300.0
2014-02-27 11:00:00,48.25,48.32,48.19,48.28,362100.0,36.3248,36.3775,36.2797,36.3474,362100.0
2014-02-27 11:10:00,48.28,48.52,48.28,48.45,667000.0,36.3474,36.5281,36.3474,36.4754,667000.0
2014-02-27 11:20:00,48.44,48.53,48.44,48.5,243700.0,36.4679,36.5356,36.4679,36.5131,243700.0
2014-02-27 11:30:00,48.5,48.58,48.48,48.56,404200.0,36.5131,36.5733,36.498,36.5582,404200.0
2014-02-27 11:40:00,48.56,48.63,48.52,48.58,462300.0,36.5582,36.6109,36.5281,36.5733,462300.0
2014-02-27 11:50:00,48.59,48.59,48.36,48.41,319000.0,36.5808,36.5808,36.4077,36.4453,319000.0
2014-02-27 12:00:00,48.42,48.47,48.33,48.33,188400.0,36.4528,36.4905,36.3851,36.3851,188400.0
2014-02-27 12:10:00,48.33,48.47,48.33,48.46,187100.0,36.3851,36.4905,36.3851,36.4829,187100.0
2014-02-27 12:20:00,48.46,48.5,48.43,48.48,196900.0,36.4829,36.5131,36.4604,36.498,196900.0
2014-02-27 12:30:00,48.48,48.49,48.39,48.48,224300.0,36.498,36.5055,36.4302,36.498,224300.0
2014-02-27 12:40:00,48.48,48.51,48.45,48.46,214300.0,36.498,36.5206,36.4754,36.4829,214300.0
2014-02-27 12:50:00,48.45,48.46,48.37,48.4,147900.0,36.4754,36.4829,36.4152,36.4378,147900.0
2014-02-27 13:00:00,48.4,48.47,48.38,48.43,286200.0,36.4378,36.4905,36.4227,36.4604,286200.0
2014-02-27 13:10:00,48.44,48.45,48.39,48.41,120800.0,36.4679,36.4754,36.4302,36.4453,120800.0
2014-02-27 13:20:00,48.41,48.45,48.4,48.42,253700.0,36.4453,36.4754,36.4378,36.4528,253700.0
2014-02-27 13:30:00,48.42,48.45,48.38,48.45,357400.0,36.4528,36.4754,36.4227,36.4754,357400.0
2014-02-27 13:40:00,48.45,48.53,48.44,48.53,505000.0,36.4754,36.5356,36.4679,36.5356,505000.0
2014-02-27 13:50:00,48.53,48.56,48.49,48.49,259400.0,36.5356,36.5582,36.5055,36.5055,259400.0
2014-02-27 14:00:00,48.5,48.55,48.49,48.55,235800.0,36.5131,36.5507,36.5055,36.5507,235800.0
2014-02-27 14:10:00,48.54,48.55,48.51,48.53,244000.0,36.5432,36.5507,36.5206,36.5356,244000.0
2014-02-27 14:20:00,48.52,48.56,48.36,48.37,443300.0,36.5281,36.5582,36.4077,36.4152,443300.0
2014-02-27 14:30:00,48.36,48.45,48.36,48.43,207400.0,36.4077,36.4754,36.4077,36.4604,207400.0
2014-02-27 14:40:00,48.43,48.45,48.37,48.42,258500.0,36.4604,36.4754,36.4152,36.4528,258500.0
2014-02-27 14:50:00,48.42,48.47,48.4,48.45,269400.0,36.4528,36.4905,36.4378,36.4754,269400.0
2014-02-27 15:00:00,48.46,48.54,48.41,48.54,328100.0,36.4829,36.5432,36.4453,36.5432,328100.0
2014-02-27 15:10:00,48.54,48.59,48.5,48.56,353800.0,36.5432,36.5808,36.5131,36.5582,353800.0
2014-02-27 15:20:00,48.56,48.6,48.51,48.58,339400.0,36.5582,36.5883,36.5206,36.5733,339400.0
2014-02-27 15:30:00,48.58,48.6,48.53,48.56,400300.0,36.5733,36.5883,36.5356,36.5582,400300.0
2014-02-27 15:40:00,48.56,48.65,48.52,48.54,781700.0,36.5582,36.626,36.5281,36.5432,781700.0
2014-02-27 15:50:00,48.54,48.69,48.53,48.68,1671100.0,36.5432,36.6561,36.5356,36.6486,1671100.0
2014-02-28 09:30:00,48.31,48.44,48.11,48.16,2235400.0,36.37,36.4679,36.2195,36.2571,2235400.0
2014-02-28 09:40:00,48.16,48.44,48.16,48.42,1915900.0,36.2571,36.4679,36.2571,36.4528,1915900.0
2014-02-28 09:50:00,48.42,48.85,48.41,48.83,1863100.0,36.4528,36.7766,36.4453,36.7615,1863100.0
2014-02-28 10:00:00,48.82,48.95,48.54,48.54,1348600.0,36.754,36.8518,36.5432,36.5432,1348600.0
2014-02-28 10:10:00,48.54,48.72,48.5,48.6,781500.0,36.5432,36.6787,36.5131,36.5883,781500.0
2014-02-28 10:20:00,48.61,48.73,48.59,48.68,412900.0,36.5959,36.6862,36.5808,36.6486,412900.0
2014-02-28 10:30:00,48.69,48.78,48.65,48.67,561000.0,36.6561,36.7239,36.626,36.641,561000.0
2014-02-28 10:40:00,48.67,48.72,48.6,48.72,447400.0,36.641,36.6787,36.5883,36.6787,447400.0
2014-02-28 10:50:00,48.71,48.74,48.69,48.72,294300.0,36.6712,36.6937,36.6561,36.6787,294300.0
2014-02-28 11:00:00,48.72,48.76,48.66,48.74,357500.0,36.6787,36.7088,36.6335,36.6937,357500.0
2014-02-28 11:10:00,48.75,48.75,48.6,48.61,462000.0,36.7013,36.7013,36.5883,36.5959,462000.0
2014-02-28 11:20:00,48.6,48.72,48.59,48.71,464700.0,36.5883,36.6787,36.5808,36.6712,464700.0
2014-02-28 11:30:00,48.72,48.85,48.71,48.78,429200.0,36.6787,36.7766,36.6712,36.7239,429200.0
2014-02-28 11:40:00,48.78,48.85,48.76,48.83,378600.0,36.7239,36.7766,36.7088,36.7615,378600.0
2014-02-28 11:50:00,48.84,49.0,48.8,49.0,729700.0,36.769,36.8895,36.7389,36.8895,729700.0
2014-02-28 12:00:00,49.0,49.1,48.94,49.09,808300.0,36.8895,36.9648,36.8443,36.9572,808300.0
2014-02-28 12:10:00,49.1,49.27,49.08,49.27,733800.0,36.9648,37.0928,36.9497,37.0928,733800.0
2014-02-28 12:20:00,49.27,49.28,49.17,49.26,431500.0,37.0928,37.1003,37.0175,37.0852,431500.0
2014-02-28 12:30:00,49.27,49.29,49.26,49.28,321300.0,37.0928,37.1078,37.0852,37.1003,321300.0
2014-02-28 12:40:00,49.28,49.29,49.16,49.17,568800.0,37.1003,37.1078,37.0099,37.0175,568800.0
2014-02-28 12:50:00,49.17,49.18,49.0,49.02,657600.0,37.0175,37.025,36.8895,36.9045,657600.0
2014-02-28 13:00:00,49.01,49.03,48.98,48.98,267000.0,36.897,36.9121,36.8744,36.8744,267000.0
2014-02-28 13:10:00,48.98,49.03,48.95,49.01,286000.0,36.8744,36.9121,36.8518,36.897,286000.0
2014-02-28 13:20:00,49.02,49.05,48.97,49.05,303500.0,36.9045,36.9271,36.8669,36.9271,303500.0
2014-02-28 13:30:00,49.05,49.06,48.98,49.04,264700.0,36.9271,36.9347,36.8744,36.9196,264700.0
2014-02-28 13:40:00,49.05,49.06,48.83,48.88,524800.0,36.9271,36.9347,36.7615,36.7991,524800.0
2014-02-28 13:50:00,48.88,48.88,48.78,48.79,529600.0,36.7991,36.7991,36.7239,36.7314,529600.0
2014-02-28 14:00:00,48.79,48.79,48.7,48.75,576500.0,36.7314,36.7314,36.6636,36.7013,576500.0
2014-02-28 14:10:00,48.76,48.81,48.73,48.78,484700.0,36.7088,36.7464,36.6862,36.7239,484700.0
2014-02-28 14:20:00,48.78,48.78,48.72,48.74,283700.0,36.7239,36.7239,36.6787,36.6937,283700.0
2014-02-28 14:30:00,48.75,48.78,48.63,48.63,433900.0,36.7013,36.7239,36.6109,36.6109,433900.0
2014-02-28 14:40:00,48.64,48.69,48.61,48.62,561200.0,36.6185,36.6561,36.5959,36.6034,561200.0
2014-02-28 14:50:00,48.62,48.7,48.6,48.64,485800.0,36.6034,36.6636,36.5883,36.6185,485800.0
2014-02-28 15:00:00,48.64,48.64,48.34,48.35,910600.0,36.6185,36.6185,36.3926,36.4001,910600.0
2014-02-28 15:10:00,48.36,48.53,48.3,48.47,770200.0,36.4077,36.5356,36.3625,36.4905,770200.0
2014-02-28 15:20:00,48.47,48.55,48.43,48.5,829200.0,36.4905,36.5507,36.4604,36.5131,829200.0
2014-02-28 15:30:00,48.5,48.59,48.47,48.49,813500.0,36.5131,36.5808,36.4905,36.5055,813500.0
2014-02-28 15:40:00,48.49,48.64,48.49,48.51,1372600.0,36.5055,36.6185,36.5055,36.5206,1372600.0
2014-02-28 15:50:00,48.52,48.64,48.49,48.63,2138900.0,36.5281,36.6185,36.5055,36.6109,2138900.0
2014-03-03 09:30:00,47.76,48.25,47.7,48.09,2155500.0,35.956,36.3248,35.9108,36.2044,2155500.0
2014-03-03 09:40:00,48.08,48.1,47.78,47.88,1544100.0,36.1969,36.2119,35.971,36.0463,1544100.0
2014-03-03 09:50:00,47.89,48.06,47.83,47.94,806500.0,36.0538,36.1818,36.0087,36.0915,806500.0
2014-03-03 10:00:00,47.94,48.04,47.83,47.86,945600.0,36.0915,36.1668,36.0087,36.0312,945600.0
2014-03-03 10:10:00,47.87,47.93,47.79,47.89,1361300.0,36.0388,36.0839,35.9785,36.0538,1361300.0
2014-03-03 10:20:00,47.89,47.95,47.82,47.91,850300.0,36.0538,36.099,36.0011,36.0689,850300.0
2014-03-03 10:30:00,47.9,47.96,47.89,47.91,678400.0,36.0614,36.1065,36.0538,36.0689,678400.0
2014-03-03 10:40:00,47.91,47.97,47.9,47.95,504900.0,36.0689,36.1141,36.0614,36.099,504900.0
2014-03-03 10:50:00,47.95,48.02,47.94,48.0,466500.0,36.099,36.1517,36.0915,36.1366,466500.0
2014-03-03 11:00:00,48.01,48.02,47.83,47.86,543200.0,36.1442,36.1517,36.0087,36.0312,543200.0
2014-03-03 11:10:00,47.85,47.92,47.83,47.87,421900.0,36.0237,36.0764,36.0087,36.0388,421900.0
2014-03-03 11:20:00,47.87,47.92,47.85,47.85,323600.0,36.0388,36.0764,36.0237,36.0237,323600.0
2014-03-03 11:30:00,47.86,47.89,47.8,47.8,511900.0,36.0312,36.0538,35.9861,35.9861,511900.0
2014-03-03 11:40:00,47.8,47.87,47.75,47.78,646300.0,35.9861,36.0388,35.9484,35.971,646300.0
2014-03-03 11:50:00,47.78,47.79,47.67,47.67,526800.0,35.971,35.9785,35.8882,35.8882,526800.0
2014-03-03 12:00:00,47.68,47.72,47.6,47.66,651500.0,35.8957,35.9258,35.8355,35.8807,651500.0
2014-03-03 12:10:00,47.66,47.81,47.58,47.75,993800.0,35.8807,35.9936,35.8204,35.9484,993800.0
2014-03-03 12:20:00,47.76,47.86,47.75,47.75,394300.0,35.956,36.0312,35.9484,35.9484,394300.0
2014-03-03 12:30:00,47.76,47.79,47.72,47.75,497300.0,35.956,35.9785,35.9258,35.9484,497300.0
2014-03-03 12:40:00,47.74,47.75,47.65,47.66,213000.0,35.9409,35.9484,35.8731,35.8807,213000.0
2014-03-03 12:50:00,47.67,47.76,47.63,47.74,295500.0,35.8882,35.956,35.8581,35.9409,295500.0
2014-03-03 13:00:00,47.74,47.89,47.73,47.85,463000.0,35.9409,36.0538,35.9334,36.0237,463000.0
2014-03-03 13:10:00,47.85,47.86,47.77,47.81,340000.0,36.0237,36.0312,35.9635,35.9936,340000.0
2014-03-03 13:20:00,47.81,47.87,47.78,47.8,188100.0,35.9936,36.0388,35.971,35.9861,188100.0
2014-03-03 13:30:00,47.81,47.81,47.71,47.74,223700.0,35.9936,35.9936,35.9183,35.9409,223700.0
2014-03-03 13:40:00,47.74,47.84,47.74,47.81,225000.0,35.9409,36.0162,35.9409,35.9936,225000.0
2014-03-03 13:50:00,47.81,47.97,47.8,47.91,252200.0,35.9936,36.1141,35.9861,36.0689,252200.0
2014-03-03 14:00:00,47.9,47.94,47.89,47.93,221200.0,36.0614,36.0915,36.0538,36.0839,221200.0
2014-03-03 14:10:00,47.93,48.02,47.92,47.93,412700.0,36.0839,36.1517,36.0764,36.0839,412700.0
2014-03-03 14:20:00,47.93,48.01,47.9,47.9,569900.0,36.0839,36.1442,36.0614,36.0614,569900.0
2014-03-03 14:30:00,47.91,47.93,47.85,47.86,398000.0,36.0689,36.0839,36.0237,36.0312,398000.0
2014-03-03 14:40:00,47.87,47.96,47.85,47.91,403000.0,36.0388,36.1065,36.0237,36.0689,403000.0
2014-03-03 14:50:00,47.91,47.92,47.72,47.73,479600.0,36.0689,36.0764,35.9258,35.9334,479600.0
2014-03-03 15:00:00,47.73,47.76,47.66,47.66,605800.0,35.9334,35.956,35.8807,35.8807,605800.0
2014-03-03 15:10:00,47.66,47.68,47.58,47.66,716100.0,35.8807,35.8957,35.8204,35.8807,716100.0
2014-03-03 15:20:00,47.65,47.66,47.55,47.63,761700.0,35.8731,35.8807,35.7979,35.8581,761700.0
2014-03-03 15:30:00,47.63,47.63,47.58,47.6,911500.0,35.8581,35.8581,35.8204,35.8355,911500.0
2014-03-03 15:40:00,47.59,47.75,47.58,47.6,1560700.0,35.828,35.9484,35.8204,35.8355,1560700.0
2014-03-03 15:50:00,47.61,47.66,47.58,47.63,1817000.0,35.843,35.8807,35.8204,35.8581,1817000.0
2014-03-04 09:30:00,48.28,48.38,48.16,48.23,1466900.0,36.3474,36.4227,36.2571,36.3098,1466900.0
2014-03-04 09:40:00,48.24,48.25,48.14,48.19,755000.0,36.3173,36.3248,36.242,36.2797,755000.0
2014-03-04 09:50:00,48.2,48.34,48.18,48.33,795800.0,36.2872,36.3926,36.2722,36.3851,795800.0
2014-03-04 10:00:00,48.33,48.35,48.25,48.3,1110400.0,36.3851,36.4001,36.3248,36.3625,1110400.0
2014-03-04 10:10:00,48.3,48.46,48.26,48.45,988000.0,36.3625,36.4829,36.3324,36.4754,988000.0
2014-03-04 10:20:00,48.45,48.64,48.45,48.51,904500.0,36.4754,36.6185,36.4754,36.5206,904500.0
2014-03-04 10:30:00,48.51,48.58,48.46,48.57,400400.0,36.5206,36.5733,36.4829,36.5658,400400.0
2014-03-04 10:40:00,48.58,48.64,48.52,48.53,727600.0,36.5733,36.6185,36.5281,36.5356,727600.0
2014-03-04 10:50:00,48.54,48.67,48.53,48.66,479400.0,36.5432,36.641,36.5356,36.6335,479400.0
2014-03-04 11:00:00,48.66,48.68,48.59,48.65,452500.0,36.6335,36.6486,36.5808,36.626,452500.0
2014-03-04 11:10:00,48.64,48.68,48.61,48.61,328100.0,36.6185,36.6486,36.5959,36.5959,328100.0
2014-03-04 11:20:00,48.61,48.72,48.61,48.69,384100.0,36.5959,36.6787,36.5959,36.6561,384100.0
2014-03-04 11:30:00,48.7,48.74,48.68,48.7,561600.0,36.6636,36.6937,36.6486,36.6636,561600.0
2014-03-04 11:40:00,48.69,48.71,48.63,48.63,397300.0,36.6561,36.6712,36.6109,36.6109,397300.0
2014-03-04 11:50:00,48.63,48.66,48.58,48.61,388100.0,36.6109,36.6335,36.5733,36.5959,388100.0
2014-03-04 12:00:00,48.62,48.65,48.57,48.59,215600.0,36.6034,36.626,36.5658,36.5808,215600.0
2014-03-04 12:10:00,48.59,48.73,48.58,48.73,436900.0,36.5808,36.6862,36.5733,36.6862,436900.0
2014-03-04 12:20:00,48.73,48.86,48.71,48.72,770100.0,36.6862,36.7841,36.6712,36.6787,770100.0
2014-03-04 12:30:00,48.72,48.77,48.65,48.77,244900.0,36.6787,36.7163,36.626,36.7163,244900.0
2014-03-04 12:40:00,48.76,48.77,48.7,48.71,201900.0,36.7088,36.7163,36.6636,36.6712,201900.0
2014-03-04 12:50:00,48.71,48.79,48.7,48.77,277100.0,36.6712,36.7314,36.6636,36.7163,277100.0
2014-03-04 13:00:00,48.77,48.78,48.68,48.71,239000.0,36.7163,36.7239,36.6486,36.6712,239000.0
2014-03-04 13:10:00,48.7,48.72,48.66,48.66,287300.0,36.6636,36.6787,36.6335,36.6335,287300.0
2014-03-04 13:20:00,48.66,48.7,48.62,48.7,239800.0,36.6335,36.6636,36.6034,36.6636,239800.0
2014-03-04 13:30:00,48.69,48.71,48.68,48.68,249500.0,36.6561,36.6712,36.6486,36.6486,249500.0
2014-03-04 13:40:00,48.68,48.76,48.65,48.65,452300.0,36.6486,36.7088,36.626,36.626,452300.0
2014-03-04 13:50:00,48.65,48.73,48.61,48.67,551300.0,36.626,36.6862,36.5959,36.641,551300.0
2014-03-04 14:00:00,48.67,48.68,48.58,48.65,516400.0,36.641,36.6486,36.5733,36.626,516400.0
2014-03-04 14:10:00,48.64,48.68,48.6,48.63,497000.0,36.6185,36.6486,36.5883,36.6109,497000.0
2014-03-04 14:20:00,48.63,48.66,48.58,48.61,296200.0,36.6109,36.6335,36.5733,36.5959,296200.0
2014-03-04 14:30:00,48.61,48.68,48.58,48.63,279400.0,36.5959,36.6486,36.5733,36.6109,279400.0
2014-03-04 14:40:00,48.63,48.73,48.63,48.72,320300.0,36.6109,36.6862,36.6109,36.6787,320300.0
2014-03-04 14:50:00,48.72,48.86,48.72,48.79,634600.0,36.6787,36.7841,36.6787,36.7314,634600.0
2014-03-04 15:00:00,48.8,48.86,48.79,48.8,331500.0,36.7389,36.7841,36.7314,36.7389,331500.0
2014-03-04 15:10:00,48.8,48.94,48.79,48.92,656800.0,36.7389,36.8443,36.7314,36.8293,656800.0
2014-03-04 15:20:00,48.93,48.95,48.85,48.89,801500.0,36.8368,36.8518,36.7766,36.8067,801500.0
2014-03-04 15:30:00,48.89,48.96,48.88,48.89,538000.0,36.8067,36.8594,36.7991,36.8067,538000.0
2014-03-04 15:40:00,48.89,48.96,48.81,48.84,1047800.0,36.8067,36.8594,36.7464,36.769,1047800.0
2014-03-04 15:50:00,48.84,48.88,48.77,48.81,1533100.0,36.769,36.7991,36.7163,36.7464,1533100.0
2014-03-05 09:30:00,49.04,49.42,48.96,49.42,1564300.0,36.9196,37.2057,36.8594,37.2057,1564300.0
2014-03-05 09:40:00,49.42,49.59,49.32,49.53,1598400.0,37.2057,37.3337,37.1304,37.2885,1598400.0
2014-03-05 09:50:00,49.53,49.84,49.53,49.79,1693900.0,37.2885,37.5219,37.2885,37.4842,1693900.0
2014-03-05 10:00:00,49.79,49.9,49.72,49.87,1387400.0,37.4842,37.567,37.4315,37.5445,1387400.0
2014-03-05 10:10:00,49.88,49.92,49.66,49.73,937300.0,37.552,37.5821,37.3864,37.4391,937300.0
2014-03-05 10:20:00,49.72,49.78,49.66,49.72,583800.0,37.4315,37.4767,37.3864,37.4315,583800.0
2014-03-05 10:30:00,49.71,49.75,49.66,49.69,593500.0,37.424,37.4541,37.3864,37.4089,593500.0
2014-03-05 10:40:00,49.69,49.75,49.57,49.57,811700.0,37.4089,37.4541,37.3186,37.3186,811700.0
2014-03-05 10:50:00,49.58,49.73,49.57,49.66,777800.0,37.3261,37.4391,37.3186,37.3864,777800.0
2014-03-05 11:00:00,49.66,49.76,49.65,49.66,624700.0,37.3864,37.4616,37.3788,37.3864,624700.0
2014-03-05 11:10:00,49.66,49.67,49.57,49.63,472500.0,37.3864,37.3939,37.3186,37.3638,472500.0
2014-03-05 11:20:00,49.64,49.71,49.59,49.6,543400.0,37.3713,37.424,37.3337,37.3412,543400.0
2014-03-05 11:30:00,49.6,49.65,49.59,49.64,430900.0,37.3412,37.3788,37.3337,37.3713,430900.0
2014-03-05 11:40:00,49.63,49.64,49.51,49.52,467200.0,37.3638,37.3713,37.2734,37.281,467200.0
2014-03-05 11:50:00,49.53,49.58,49.51,49.52,263000.0,37.2885,37.3261,37.2734,37.281,263000.0
2014-03-05 12:00:00,49.52,49.52,49.46,49.5,365600.0,37.281,37.281,37.2358,37.2659,365600.0
2014-03-05 12:10:00,49.5,49.52,49.45,49.5,320800.0,37.2659,37.281,37.2283,37.2659,320800.0
2014-03-05 12:20:00,49.5,49.53,49.46,49.47,298900.0,37.2659,37.2885,37.2358,37.2433,298900.0
2014-03-05 12:30:00,49.47,49.55,49.46,49.51,309900.0,37.2433,37.3036,37.2358,37.2734,309900.0
2014-03-05 12:40:00,49.53,49.59,49.46,49.57,301200.0,37.2885,37.3337,37.2358,37.3186,301200.0
2014-03-05 12:50:00,49.56,49.57,49.5,49.52,204100.0,37.3111,37.3186,37.2659,37.281,204100.0
2014-03-05 13:00:00,49.52,49.63,49.52,49.62,363900.0,37.281,37.3638,37.281,37.3562,363900.0
2014-03-05 13:10:00,49.62,49.65,49.58,49.58,339200.0,37.3562,37.3788,37.3261,37.3261,339200.0
2014-03-05 13:20:00,49.58,49.62,49.53,49.54,187000.0,37.3261,37.3562,37.2885,37.296,187000.0
2014-03-05 13:30:00,49.55,49.55,49.5,49.53,207000.0,37.3036,37.3036,37.2659,37.2885,207000.0
2014-03-05 13:40:00,49.52,49.55,49.49,49.52,381100.0,37.281,37.3036,37.2584,37.281,381100.0
2014-03-05 13:50:00,49.52,49.53,49.48,49.5,197400.0,37.281,37.2885,37.2509,37.2659,197400.0
2014-03-05 14:00:00,49.51,49.59,49.51,49.54,237900.0,37.2734,37.3337,37.2734,37.296,237900.0
2014-03-05 14:10:00,49.54,49.57,49.4,49.43,432400.0,37.296,37.3186,37.1906,37.2132,432400.0
2014-03-05 14:20:00,49.43,49.44,49.37,49.41,277800.0,37.2132,37.2207,37.168,37.1982,277800.0
2014-03-05 14:30:00,49.41,49.45,49.4,49.45,219300.0,37.1982,37.2283,37.1906,37.2283,219300.0
2014-03-05 14:40:00,49.45,49.51,49.44,49.5,301600.0,37.2283,37.2734,37.2207,37.2659,301600.0
2014-03-05 14:50:00,49.5,49.54,49.42,49.43,402800.0,37.2659,37.296,37.2057,37.2132,402800.0
2014-03-05 15:00:00,49.42,49.43,49.36,49.37,379100.0,37.2057,37.2132,37.1605,37.168,379100.0
2014-03-05 15:10:00,49.37,49.42,49.34,49.36,329700.0,37.168,37.2057,37.1455,37.1605,329700.0
2014-03-05 15:20:00,49.35,49.42,49.34,49.4,328200.0,37.153,37.2057,37.1455,37.1906,328200.0
2014-03-05 15:30:00,49.4,49.4,49.31,49.33,379000.0,37.1906,37.1906,37.1229,37.1379,379000.0
2014-03-05 15:40:00,49.33,49.35,49.27,49.33,731300.0,37.1379,37.153,37.0928,37.1379,731300.0
2014-03-05 15:50:00,49.33,49.45,49.31,49.42,1272600.0,37.1379,37.2283,37.1229,37.2057,1272600.0
2014-03-06 09:30:00,49.92,50.1,49.71,49.93,1795500.0,37.5821,37.7176,37.424,37.5896,1795500.0
2014-03-06 09:40:00,49.93,50.09,49.92,49.98,1417900.0,37.5896,37.7101,37.5821,37.6273,1417900.0
2014-03-06 09:50:00,49.98,50.19,49.98,50.08,1254900.0,37.6273,37.7854,37.6273,37.7026,1254900.0
2014-03-06 10:00:00,50.08,50.1,50.03,50.09,660100.0,37.7026,37.7176,37.6649,37.7101,660100.0
2014-03-06 10:10:00,50.1,50.1,49.77,49.77,750600.0,37.7176,37.7176,37.4692,37.4692,750600.0
2014-03-06 10:20:00,49.77,49.87,49.73,49.87,874500.0,37.4692,37.5445,37.4391,37.5445,874500.0
2014-03-06 10:30:00,49.87,49.99,49.87,49.96,498000.0,37.5445,37.6348,37.5445,37.6122,498000.0
2014-03-06 10:40:00,49.96,49.97,49.92,49.97,377100.0,37.6122,37.6197,37.5821,37.6197,377100.0
2014-03-06 10:50:00,49.96,50.08,49.96,50.0,868100.0,37.6122,37.7026,37.6122,37.6423,868100.0
2014-03-06 11:00:00,50.0,50.07,49.92,50.05,966300.0,37.6423,37.695,37.5821,37.68,966300.0
2014-03-06 11:10:00,50.04,50.1,49.96,49.97,441600.0,37.6724,37.7176,37.6122,37.6197,441600.0
2014-03-06 11:20:00,49.98,50.03,49.92,49.93,284600.0,37.6273,37.6649,37.5821,37.5896,284600.0
2014-03-06 11:30:00,49.93,49.99,49.92,49.97,346900.0,37.5896,37.6348,37.5821,37.6197,346900.0
2014-03-06 11:40:00,49.97,50.01,49.96,49.99,444300.0,37.6197,37.6499,37.6122,37.6348,444300.0
2014-03-06 11:50:00,50.0,50.0,49.93,49.97,372200.0,37.6423,37.6423,37.5896,37.6197,372200.0
2014-03-06 12:00:00,49.97,50.0,49.91,50.0,326100.0,37.6197,37.6423,37.5746,37.6423,326100.0
2014-03-06 12:10:00,50.0,50.03,49.99,50.01,214000.0,37.6423,37.6649,37.6348,37.6499,214000.0
2014-03-06 12:20:00,50.02,50.03,49.99,50.01,211800.0,37.6574,37.6649,37.6348,37.6499,211800.0
2014-03-06 12:30:00,50.01,50.03,50.0,50.0,184400.0,37.6499,37.6649,37.6423,37.6423,184400.0
2014-03-06 12:40:00,50.0,50.02,49.95,50.0,250000.0,37.6423,37.6574,37.6047,37.6423,250000.0
2014-03-06 12:50:00,50.01,50.05,50.0,50.03,225200.0,37.6499,37.68,37.6423,37.6649,225200.0
2014-03-06 13:00:00,50.03,50.04,50.01,50.03,237800.0,37.6649,37.6724,37.6499,37.6649,237800.0
2014-03-06 13:10:00,50.04,50.07,50.03,50.05,294800.0,37.6724,37.695,37.6649,37.68,294800.0
2014-03-06 13:20:00,50.05,50.08,50.02,50.06,387500.0,37.68,37.7026,37.6574,37.6875,387500.0
2014-03-06 13:30:00,50.05,50.07,50.03,50.04,227100.0,37.68,37.695,37.6649,37.6724,227100.0
2014-03-06 13:40:00,50.04,50.04,49.83,49.87,545500.0,37.6724,37.6724,37.5143,37.5445,545500.0
2014-03-06 13:50:00,49.87,49.88,49.82,49.84,379200.0,37.5445,37.552,37.5068,37.5219,379200.0
2014-03-06 14:00:00,49.84,49.97,49.83,49.94,424200.0,37.5219,37.6197,37.5143,37.5972,424200.0
2014-03-06 14:10:00,49.93,49.96,49.89,49.91,249300.0,37.5896,37.6122,37.5595,37.5746,249300.0
2014-03-06 14:20:00,49.91,50.08,49.91,50.03,463500.0,37.5746,37.7026,37.5746,37.6649,463500.0
2014-03-06 14:30:00,50.02,50.03,49.95,50.01,377600.0,37.6574,37.6649,37.6047,37.6499,377600.0
2014-03-06 14:40:00,50.0,50.04,49.98,49.98,191000.0,37.6423,37.6724,37.6273,37.6273,191000.0
2014-03-06 14:50:00,49.99,49.99,49.97,49.99,236900.0,37.6348,37.6348,37.6197,37.6348,236900.0
2014-03-06 15:00:00,49.99,50.02,49.96,49.96,185700.0,37.6348,37.6574,37.6122,37.6122,185700.0
2014-03-06 15:10:00,49.96,50.0,49.95,49.97,401800.0,37.6122,37.6423,37.6047,37.6197,401800.0
2014-03-06 15:20:00,49.97,50.01,49.96,50.0,460700.0,37.6197,37.6499,37.6122,37.6423,460700.0
2014-03-06 15:30:00,50.01,50.04,49.92,49.92,410000.0,37.6499,37.6724,37.5821,37.5821,410000.0
2014-03-06 15:40:00,49.92,49.93,49.76,49.76,1113400.0,37.5821,37.5896,37.4616,37.4616,1113400.0
2014-03-06 15:50:00,49.77,49.79,49.68,49.73,2153900.0,37.4692,37.4842,37.4014,37.4391,2153900.0
2014-03-07 09:30:00,50.14,50.41,50.0,50.12,2252900.0,37.7477,37.951,37.6423,37.7327,2252900.0
2014-03-07 09:40:00,50.12,50.17,49.9,49.93,1908200.0,37.7327,37.7703,37.567,37.5896,1908200.0
2014-03-07 09:50:00,49.93,50.04,49.78,50.01,1599900.0,37.5896,37.6724,37.4767,37.6499,1599900.0
2014-03-07 10:00:00,50.01,50.01,49.82,49.89,999500.0,37.6499,37.6499,37.5068,37.5595,999500.0
2014-03-07 10:10:00,49.9,50.12,49.89,50.1,991500.0,37.567,37.7327,37.5595,37.7176,991500.0
2014-03-07 10:20:00,50.1,50.18,50.07,50.12,778100.0,37.7176,37.7778,37.695,37.7327,778100.0
2014-03-07 10:30:00,50.12,50.19,50.05,50.07,542900.0,37.7327,37.7854,37.68,37.695,542900.0
2014-03-07 10:40:00,50.06,50.07,49.76,49.83,604300.0,37.6875,37.695,37.4616,37.5143,604300.0
2014-03-07 10:50:00,49.82,49.83,49.58,49.62,791900.0,37.5068,37.5143,37.3261,37.3562,791900.0
2014-03-07 11:00:00,49.62,49.66,49.4,49.49,980900.0,37.3562,37.3864,37.1906,37.2584,980900.0
2014-03-07 11:10:00,49.48,49.51,49.37,49.45,911400.0,37.2509,37.2734,37.168,37.2283,911400.0
2014-03-07 11:20:00,49.45,49.69,49.44,49.67,669800.0,37.2283,37.4089,37.2207,37.3939,669800.0
2014-03-07 11:30:00,49.67,49.69,49.6,49.64,406500.0,37.3939,37.4089,37.3412,37.3713,406500.0
2014-03-07 11:40:00,49.64,49.78,49.6,49.74,339300.0,37.3713,37.4767,37.3412,37.4466,339300.0
2014-03-07 11:50:00,49.74,49.81,49.64,49.77,605500.0,37.4466,37.4993,37.3713,37.4692,605500.0
2014-03-07 12:00:00,49.77,49.8,49.66,49.68,232700.0,37.4692,37.4918,37.3864,37.4014,232700.0
2014-03-07 12:10:00,49.68,49.76,49.67,49.74,156500.0,37.4014,37.4616,37.3939,37.4466,156500.0
2014-03-07 12:20:00,49.74,49.88,49.72,49.78,481300.0,37.4466,37.552,37.4315,37.4767,481300.0
2014-03-07 12:30:00,49.77,49.84,49.67,49.82,309800.0,37.4692,37.5219,37.3939,37.5068,309800.0
2014-03-07 12:40:00,49.83,49.87,49.8,49.83,339700.0,37.5143,37.5445,37.4918,37.5143,339700.0
2014-03-07 12:50:00,49.83,49.83,49.75,49.78,196100.0,37.5143,37.5143,37.4541,37.4767,196100.0
2014-03-07 13:00:00,49.78,49.78,49.71,49.77,230000.0,37.4767,37.4767,37.424,37.4692,230000.0
2014-03-07 13:10:00,49.76,49.79,49.67,49.68,162600.0,37.4616,37.4842,37.3939,37.4014,162600.0
2014-03-07 13:20:00,49.68,49.75,49.59,49.59,355100.0,37.4014,37.4541,37.3337,37.3337,355100.0
2014-03-07 13:30:00,49.6,49.69,49.54,49.57,256700.0,37.3412,37.4089,37.296,37.3186,256700.0
2014-03-07 13:40:00,49.57,49.58,49.53,49.54,211200.0,37.3186,37.3261,37.2885,37.296,211200.0
2014-03-07 13:50:00,49.54,49.64,49.5,49.62,239900.0,37.296,37.3713,37.2659,37.3562,239900.0
2014-03-07 14:00:00,49.61,49.64,49.58,49.58,240300.0,37.3487,37.3713,37.3261,37.3261,240300.0
2014-03-07 14:10:00,49.57,49.65,49.54,49.55,285500.0,37.3186,37.3788,37.296,37.3036,285500.0
2014-03-07 14:20:00,49.55,49.55,49.46,49.5,554500.0,37.3036,37.3036,37.2358,37.2659,554500.0
2014-03-07 14:30:00,49.51,49.57,49.49,49.5,438300.0,37.2734,37.3186,37.2584,37.2659,438300.0
2014-03-07 14:40:00,49.49,49.59,49.49,49.56,429200.0,37.2584,37.3337,37.2584,37.3111,429200.0
2014-03-07 14:50:00,49.56,49.7,49.56,49.65,355900.0,37.3111,37.4165,37.3111,37.3788,355900.0
2014-03-07 15:00:00,49.64,49.66,49.6,49.61,282200.0,37.3713,37.3864,37.3412,37.3487,282200.0
2014-03-07 15:10:00,49.6,49.66,49.58,49.65,347200.0,37.3412,37.3864,37.3261,37.3788,347200.0
2014-03-07 15:20:00,49.65,49.67,49.61,49.62,366800.0,37.3788,37.3939,37.3487,37.3562,366800.0
2014-03-07 15:30:00,49.62,49.65,49.48,49.53,586200.0,37.3562,37.3788,37.2509,37.2885,586200.0
2014-03-07 15:40:00,49.52,49.63,49.52,49.58,461800.0,37.281,37.3638,37.281,37.3261,461800.0
2014-03-07 15:50:00,49.58,49.63,49.56,49.6,1542700.0,37.3261,37.3638,37.3111,37.3412,1542700.0
2014-03-10 09:30:00,49.15,49.4,49.08,49.33,1097500.0,37.0024,37.1906,36.9497,37.1379,1097500.0
2014-03-10 09:40:00,49.34,49.54,49.27,49.5,628800.0,37.1455,37.296,37.0928,37.2659,628800.0
2014-03-10 09:50:00,49.51,49.56,49.45,49.48,585700.0,37.2734,37.3111,37.2283,37.2509,585700.0
2014-03-10 10:00:00,49.48,49.54,49.27,49.36,858600.0,37.2509,37.296,37.0928,37.1605,858600.0
2014-03-10 10:10:00,49.35,49.4,49.29,49.34,408400.0,37.153,37.1906,37.1078,37.1455,408400.0
2014-03-10 10:20:00,49.35,49.43,49.33,49.42,383000.0,37.153,37.2132,37.1379,37.2057,383000.0
2014-03-10 10:30:00,49.41,49.43,49.29,49.33,459700.0,37.1982,37.2132,37.1078,37.1379,459700.0
2014-03-10 10:40:00,49.33,49.34,49.15,49.31,753100.0,37.1379,37.1455,37.0024,37.1229,753100.0
2014-03-10 10:50:00,49.3,49.33,49.22,49.22,260500.0,37.1153,37.1379,37.0551,37.0551,260500.0
2014-03-10 11:00:00,49.23,49.32,49.17,49.31,357400.0,37.0626,37.1304,37.0175,37.1229,357400.0
2014-03-10 11:10:00,49.31,49.36,49.27,49.32,203100.0,37.1229,37.1605,37.0928,37.1304,203100.0
2014-03-10 11:20:00,49.32,49.44,49.28,49.37,394100.0,37.1304,37.2207,37.1003,37.168,394100.0
2014-03-10 11:30:00,49.37,49.47,49.33,49.45,275800.0,37.168,37.2433,37.1379,37.2283,275800.0
2014-03-10 11:40:00,49.46,49.49,49.42,49.42,179900.0,37.2358,37.2584,37.2057,37.2057,179900.0
2014-03-10 11:50:00,49.42,49.42,49.23,49.29,389400.0,37.2057,37.2057,37.0626,37.1078,389400.0
2014-03-10 12:00:00,49.28,49.3,49.21,49.26,176800.0,37.1003,37.1153,37.0476,37.0852,176800.0
2014-03-10 12:10:00,49.26,49.35,49.24,49.3,165500.0,37.0852,37.153,37.0702,37.1153,165500.0
2014-03-10 12:20:00,49.31,49.39,49.3,49.39,321100.0,37.1229,37.1831,37.1153,37.1831,321100.0
2014-03-10 12:30:00,49.39,49.4,49.35,49.37,169200.0,37.1831,37.1906,37.153,37.168,169200.0
2014-03-10 12:40:00,49.38,49.4,49.35,49.4,116300.0,37.1756,37.1906,37.153,37.1906,116300.0
2014-03-10 12:50:00,49.39,49.45,49.35,49.41,210400.0,37.1831,37.2283,37.153,37.1982,210400.0
2014-03-10 13:00:00,49.41,49.48,49.41,49.45,223500.0,37.1982,37.2509,37.1982,37.2283,223500.0
2014-03-10 13:10:00,49.44,49.49,49.44,49.49,124300.0,37.2207,37.2584,37.2207,37.2584,124300.0
2014-03-10 13:20:00,49.49,49.5,49.45,49.47,77500.0,37.2584,37.2659,37.2283,37.2433,77500.0
2014-03-10 13:30:00,49.47,49.48,49.34,49.36,181300.0,37.2433,37.2509,37.1455,37.1605,181300.0
2014-03-10 13:40:00,49.36,49.37,49.33,49.34,104300.0,37.1605,37.168,37.1379,37.1455,104300.0
2014-03-10 13:50:00,49.34,49.35,49.3,49.32,168000.0,37.1455,37.153,37.1153,37.1304,168000.0
2014-03-10 14:00:00,49.32,49.32,49.23,49.29,226400.0,37.1304,37.1304,37.0626,37.1078,226400.0
2014-03-10 14:10:00,49.28,49.33,49.25,49.3,186400.0,37.1003,37.1379,37.0777,37.1153,186400.0
2014-03-10 14:20:00,49.29,49.34,49.28,49.34,163600.0,37.1078,37.1455,37.1003,37.1455,163600.0
2014-03-10 14:30:00,49.34,49.4,49.31,49.39,226000.0,37.1455,37.1906,37.1229,37.1831,226000.0
2014-03-10 14:40:00,49.4,49.47,49.36,49.47,194400.0,37.1906,37.2433,37.1605,37.2433,194400.0
2014-03-10 14:50:00,49.47,49.5,49.4,49.5,255500.0,37.2433,37.2659,37.1906,37.2659,255500.0
2014-03-10 15:00:00,49.5,49.5,49.46,49.48,150600.0,37.2659,37.2659,37.2358,37.2509,150600.0
2014-03-10 15:10:00,49.49,49.49,49.43,49.47,179600.0,37.2584,37.2584,37.2132,37.2433,179600.0
2014-03-10 15:20:00,49.46,49.53,49.45,49.49,201500.0,37.2358,37.2885,37.2283,37.2584,201500.0
2014-03-10 15:30:00,49.49,49.54,49.47,49.54,374500.0,37.2584,37.296,37.2433,37.296,374500.0
2014-03-10 15:40:00,49.54,49.61,49.51,49.55,529300.0,37.296,37.3487,37.2734,37.3036,529300.0
2014-03-10 15:50:00,49.55,49.6,49.52,49.58,847400.0,37.3036,37.3412,37.281,37.3261,847400.0
2014-03-11 09:30:00,49.78,49.82,49.53,49.57,879100.0,37.4767,37.5068,37.2885,37.3186,879100.0
2014-03-11 09:40:00,49.56,49.6,49.18,49.23,1192900.0,37.3111,37.3412,37.025,37.0626,1192900.0
2014-03-11 09:50:00,49.24,49.31,49.16,49.27,665700.0,37.0702,37.1229,37.0099,37.0928,665700.0
2014-03-11 10:00:00,49.27,49.35,49.19,49.3,658400.0,37.0928,37.153,37.0325,37.1153,658400.0
2014-03-11 10:10:00,49.3,49.32,49.23,49.29,699800.0,37.1153,37.1304,37.0626,37.1078,699800.0
2014-03-11 10:20:00,49.29,49.32,49.24,49.28,458800.0,37.1078,37.1304,37.0702,37.1003,458800.0
2014-03-11 10:30:00,49.29,49.35,49.27,49.31,463200.0,37.1078,37.153,37.0928,37.1229,463200.0
2014-03-11 10:40:00,49.31,49.32,49.23,49.3,420400.0,37.1229,37.1304,37.0626,37.1153,420400.0
2014-03-11 10:50:00,49.3,49.39,49.3,49.33,632100.0,37.1153,37.1831,37.1153,37.1379,632100.0
2014-03-11 11:00:00,49.34,49.38,49.26,49.29,515500.0,37.1455,37.1756,37.0852,37.1078,515500.0
2014-03-11 11:10:00,49.28,49.29,49.15,49.16,695000.0,37.1003,37.1078,37.0024,37.0099,695000.0
2014-03-11 11:20:00,49.16,49.16,49.1,49.11,750100.0,37.0099,37.0099,36.9648,36.9723,750100.0
2014-03-11 11:30:00,49.11,49.11,49.02,49.04,791100.0,36.9723,36.9723,36.9045,36.9196,791100.0
2014-03-11 11:40:00,49.04,49.09,48.94,49.06,1101700.0,36.9196,36.9572,36.8443,36.9347,1101700.0
2014-03-11 11:50:00,49.06,49.17,48.98,49.0,994900.0,36.9347,37.0175,36.8744,36.8895,994900.0
2014-03-11 12:00:00,49.0,49.14,49.0,49.08,1055900.0,36.8895,36.9949,36.8895,36.9497,1055900.0
2014-03-11 12:10:00,49.08,49.11,48.95,49.05,926000.0,36.9497,36.9723,36.8518,36.9271,926000.0
2014-03-11 12:20:00,49.05,49.15,49.01,49.14,592200.0,36.9271,37.0024,36.897,36.9949,592200.0
2014-03-11 12:30:00,49.14,49.27,49.13,49.25,655000.0,36.9949,37.0928,36.9874,37.0777,655000.0
2014-03-11 12:40:00,49.24,49.33,49.24,49.31,724000.0,37.0702,37.1379,37.0702,37.1229,724000.0
2014-03-11 12:50:00,49.32,49.33,49.21,49.24,870900.0,37.1304,37.1379,37.0476,37.0702,870900.0
2014-03-11 13:00:00,49.24,49.24,49.17,49.18,507500.0,37.0702,37.0702,37.0175,37.025,507500.0
2014-03-11 13:10:00,49.19,49.2,49.15,49.15,387500.0,37.0325,37.0401,37.0024,37.0024,387500.0
2014-03-11 13:20:00,49.14,49.16,48.98,48.98,492500.0,36.9949,37.0099,36.8744,36.8744,492500.0
2014-03-11 13:30:00,48.99,49.0,48.9,48.98,969600.0,36.882,36.8895,36.8142,36.8744,969600.0
2014-03-11 13:40:00,48.98,49.06,48.98,49.01,473700.0,36.8744,36.9347,36.8744,36.897,473700.0
2014-03-11 13:50:00,49.02,49.02,48.96,49.0,359100.0,36.9045,36.9045,36.8594,36.8895,359100.0
2014-03-11 14:00:00,49.0,49.01,48.91,48.93,343800.0,36.8895,36.897,36.8217,36.8368,343800.0
2014-03-11 14:10:00,48.93,48.96,48.8,48.8,691000.0,36.8368,36.8594,36.7389,36.7389,691000.0
2014-03-11 14:20:00,48.81,48.85,48.76,48.81,689700.0,36.7464,36.7766,36.7088,36.7464,689700.0
2014-03-11 14:30:00,48.82,48.83,48.75,48.76,796400.0,36.754,36.7615,36.7013,36.7088,796400.0
2014-03-11 14:40:00,48.77,48.87,48.72,48.86,515500.0,36.7163,36.7916,36.6787,36.7841,515500.0
2014-03-11 14:50:00,48.86,48.87,48.78,48.79,385800.0,36.7841,36.7916,36.7239,36.7314,385800.0
2014-03-11 15:00:00,48.79,48.8,48.57,48.59,816100.0,36.7314,36.7389,36.5658,36.5808,816100.0
2014-03-11 15:10:00,48.59,48.6,48.49,48.53,1448400.0,36.5808,36.5883,36.5055,36.5356,1448400.0
2014-03-11 15:20:00,48.53,48.64,48.5,48.55,973600.0,36.5356,36.6185,36.5131,36.5507,973600.0
2014-03-11 15:30:00,48.55,48.65,48.52,48.58,1029800.0,36.5507,36.626,36.5281,36.5733,1029800.0
2014-03-11 15:40:00,48.58,48.58,48.41,48.41,1491500.0,36.5733,36.5733,36.4453,36.4453,1491500.0
2014-03-11 15:50:00,48.42,48.48,48.4,48.43,2978900.0,36.4528,36.498,36.4378,36.4604,2978900.0
2014-03-12 09:30:00,48.13,48.14,47.96,48.07,1718000.0,36.2345,36.242,36.1065,36.1893,1718000.0
2014-03-12 09:40:00,48.07,48.09,47.76,47.9,1319400.0,36.1893,36.2044,35.956,36.0614,1319400.0
2014-03-12 09:50:00,47.89,48.02,47.86,47.98,1115800.0,36.0538,36.1517,36.0312,36.1216,1115800.0
2014-03-12 10:00:00,47.97,48.1,47.94,48.08,850600.0,36.1141,36.2119,36.0915,36.1969,850600.0
2014-03-12 10:10:00,48.08,48.1,47.91,47.96,898300.0,36.1969,36.2119,36.0689,36.1065,898300.0
2014-03-12 10:20:00,47.96,47.97,47.88,47.9,1201400.0,36.1065,36.1141,36.0463,36.0614,1201400.0
2014-03-12 10:30:00,47.89,48.03,47.89,47.95,869900.0,36.0538,36.1592,36.0538,36.099,869900.0
2014-03-12 10:40:00,47.94,47.99,47.87,47.92,556600.0,36.0915,36.1291,36.0388,36.0764,556600.0
2014-03-12 10:50:00,47.92,48.07,47.87,48.07,774100.0,36.0764,36.1893,36.0388,36.1893,774100.0
2014-03-12 11:00:00,48.06,48.07,47.93,47.94,520200.0,36.1818,36.1893,36.0839,36.0915,520200.0
2014-03-12 11:10:00,47.94,48.0,47.9,47.94,554900.0,36.0915,36.1366,36.0614,36.0915,554900.0
2014-03-12 11:20:00,47.95,48.03,47.93,47.98,688600.0,36.099,36.1592,36.0839,36.1216,688600.0
2014-03-12 11:30:00,47.98,48.02,47.9,47.93,560800.0,36.1216,36.1517,36.0614,36.0839,560800.0
2014-03-12 11:40:00,47.93,47.95,47.9,47.91,295700.0,36.0839,36.099,36.0614,36.0689,295700.0
2014-03-12 11:50:00,47.91,47.94,47.9,47.92,310900.0,36.0689,36.0915,36.0614,36.0764,310900.0
2014-03-12 12:00:00,47.92,47.96,47.91,47.92,289900.0,36.0764,36.1065,36.0689,36.0764,289900.0
2014-03-12 12:10:00,47.92,47.94,47.88,47.91,328900.0,36.0764,36.0915,36.0463,36.0689,328900.0
2014-03-12 12:20:00,47.92,48.0,47.9,47.91,309200.0,36.0764,36.1366,36.0614,36.0689,309200.0
2014-03-12 12:30:00,47.92,47.95,47.88,47.89,451600.0,36.0764,36.099,36.0463,36.0538,451600.0
2014-03-12 12:40:00,47.89,47.97,47.88,47.95,437400.0,36.0538,36.1141,36.0463,36.099,437400.0
2014-03-12 12:50:00,47.94,48.01,47.94,48.0,434300.0,36.0915,36.1442,36.0915,36.1366,434300.0
2014-03-12 13:00:00,47.99,48.0,47.93,47.95,406400.0,36.1291,36.1366,36.0839,36.099,406400.0
2014-03-12 13:10:00,47.96,47.96,47.88,47.9,477400.0,36.1065,36.1065,36.0463,36.0614,477400.0
2014-03-12 13:20:00,47.89,47.91,47.88,47.9,230000.0,36.0538,36.0689,36.0463,36.0614,230000.0
2014-03-12 13:30:00,47.9,47.92,47.88,47.9,369900.0,36.0614,36.0764,36.0463,36.0614,369900.0
2014-03-12 13:40:00,47.9,47.97,47.88,47.97,313600.0,36.0614,36.1141,36.0463,36.1141,313600.0
2014-03-12 13:50:00,47.97,48.04,47.96,47.97,396800.0,36.1141,36.1668,36.1065,36.1141,396800.0
2014-03-12 14:00:00,47.97,47.99,47.94,47.94,350300.0,36.1141,36.1291,36.0915,36.0915,350300.0
2014-03-12 14:10:00,47.95,48.01,47.93,48.0,282600.0,36.099,36.1442,36.0839,36.1366,282600.0
2014-03-12 14:20:00,48.0,48.01,47.95,47.96,242600.0,36.1366,36.1442,36.099,36.1065,242600.0
2014-03-12 14:30:00,47.97,47.99,47.93,47.95,377500.0,36.1141,36.1291,36.0839,36.099,377500.0
2014-03-12 14:40:00,47.96,47.99,47.94,47.94,357700.0,36.1065,36.1291,36.0915,36.0915,357700.0
2014-03-12 14:50:00,47.94,47.97,47.91,47.93,332000.0,36.0915,36.1141,36.0689,36.0839,332000.0
2014-03-12 15:00:00,47.93,47.97,47.92,47.96,306800.0,36.0839,36.1141,36.0764,36.1065,306800.0
2014-03-12 15:10:00,47.96,47.96,47.89,47.9,602200.0,36.1065,36.1065,36.0538,36.0614,602200.0
2014-03-12 15:20:00,47.89,47.95,47.82,47.86,732100.0,36.0538,36.099,36.0011,36.0312,732100.0
2014-03-12 15:30:00,47.85,47.9,47.82,47.86,762100.0,36.0237,36.0614,36.0011,36.0312,762100.0
2014-03-12 15:40:00,47.87,47.96,47.85,47.96,1086700.0,36.0388,36.1065,36.0237,36.1065,1086700.0
2014-03-12 15:50:00,47.96,48.0,47.88,47.98,1781700.0,36.1065,36.1366,36.0463,36.1216,1781700.0
2014-03-13 09:30:00,48.17,48.29,48.12,48.16,978600.0,36.2646,36.355,36.227,36.2571,978600.0
2014-03-13 09:40:00,48.16,48.28,48.1,48.21,785700.0,36.2571,36.3474,36.2119,36.2947,785700.0
2014-03-13 09:50:00,48.2,48.3,48.16,48.27,712600.0,36.2872,36.3625,36.2571,36.3399,712600.0
2014-03-13 10:00:00,48.28,48.29,48.2,48.21,375000.0,36.3474,36.355,36.2872,36.2947,375000.0
2014-03-13 10:10:00,48.21,48.23,48.1,48.11,584300.0,36.2947,36.3098,36.2119,36.2195,584300.0
2014-03-13 10:20:00,48.12,48.2,48.05,48.06,461000.0,36.227,36.2872,36.1743,36.1818,461000.0
2014-03-13 10:30:00,48.06,48.07,47.93,47.99,726300.0,36.1818,36.1893,36.0839,36.1291,726300.0
2014-03-13 10:40:00,47.98,47.98,47.89,47.94,769300.0,36.1216,36.1216,36.0538,36.0915,769300.0
2014-03-13 10:50:00,47.94,47.99,47.89,47.9,341900.0,36.0915,36.1291,36.0538,36.0614,341900.0
2014-03-13 11:00:00,47.9,47.91,47.82,47.86,699600.0,36.0614,36.0689,36.0011,36.0312,699600.0
2014-03-13 11:10:00,47.86,47.87,47.78,47.84,1005900.0,36.0312,36.0388,35.971,36.0162,1005900.0
2014-03-13 11:20:00,47.85,47.88,47.62,47.64,1440500.0,36.0237,36.0463,35.8506,35.8656,1440500.0
2014-03-13 11:30:00,47.64,47.65,47.5,47.55,2114400.0,35.8656,35.8731,35.7602,35.7979,2114400.0
2014-03-13 11:40:00,47.54,47.61,47.41,47.47,1345500.0,35.7903,35.843,35.6925,35.7376,1345500.0
2014-03-13 11:50:00,47.47,47.48,47.28,47.28,1536800.0,35.7376,35.7452,35.5946,35.5946,1536800.0
2014-03-13 12:00:00,47.29,47.39,47.26,47.32,734700.0,35.6021,35.6774,35.5795,35.6247,734700.0
2014-03-13 12:10:00,47.32,47.42,47.3,47.4,759700.0,35.6247,35.7,35.6096,35.6849,759700.0
2014-03-13 12:20:00,47.41,47.41,47.34,47.35,975800.0,35.6925,35.6925,35.6398,35.6473,975800.0
2014-03-13 12:30:00,47.35,47.35,47.19,47.2,940600.0,35.6473,35.6473,35.5268,35.5344,940600.0
2014-03-13 12:40:00,47.2,47.33,47.19,47.28,833000.0,35.5344,35.6322,35.5268,35.5946,833000.0
2014-03-13 12:50:00,47.27,47.29,47.12,47.18,742800.0,35.5871,35.6021,35.4741,35.5193,742800.0
2014-03-13 13:00:00,47.17,47.23,47.07,47.15,1175900.0,35.5118,35.5569,35.4365,35.4967,1175900.0
2014-03-13 13:10:00,47.15,47.38,47.15,47.33,925800.0,35.4967,35.6699,35.4967,35.6322,925800.0
2014-03-13 13:20:00,47.33,47.43,47.27,47.43,630800.0,35.6322,35.7075,35.5871,35.7075,630800.0
2014-03-13 13:30:00,47.43,47.44,47.32,47.33,393000.0,35.7075,35.715,35.6247,35.6322,393000.0
2014-03-13 13:40:00,47.33,47.41,47.3,47.39,605000.0,35.6322,35.6925,35.6096,35.6774,605000.0
2014-03-13 13:50:00,47.39,47.51,47.38,47.48,855400.0,35.6774,35.7677,35.6699,35.7452,855400.0
2014-03-13 14:00:00,47.49,47.51,47.38,47.39,810200.0,35.7527,35.7677,35.6699,35.6774,810200.0
2014-03-13 14:10:00,47.39,47.44,47.36,47.39,990000.0,35.6774,35.715,35.6548,35.6774,990000.0
2014-03-13 14:20:00,47.39,47.46,47.27,47.45,1353600.0,35.6774,35.7301,35.5871,35.7226,1353600.0
2014-03-13 14:30:00,47.45,47.46,47.36,47.39,659500.0,35.7226,35.7301,35.6548,35.6774,659500.0
2014-03-13 14:40:00,47.39,47.43,47.3,47.3,787500.0,35.6774,35.7075,35.6096,35.6096,787500.0
2014-03-13 14:50:00,47.3,47.35,47.29,47.29,614300.0,35.6096,35.6473,35.6021,35.6021,614300.0
2014-03-13 15:00:00,47.3,47.38,47.2,47.2,1034500.0,35.6096,35.6699,35.5344,35.5344,1034500.0
2014-03-13 15:10:00,47.2,47.25,47.16,47.2,1221600.0,35.5344,35.572,35.5042,35.5344,1221600.0
2014-03-13 15:20:00,47.19,47.35,47.19,47.3,1112600.0,35.5268,35.6473,35.5268,35.6096,1112600.0
2014-03-13 15:30:00,47.3,47.36,47.25,47.35,791300.0,35.6096,35.6548,35.572,35.6473,791300.0
2014-03-13 15:40:00,47.34,47.37,47.3,47.33,1606700.0,35.6398,35.6623,35.6096,35.6322,1606700.0
2014-03-13 15:50:00,47.34,47.37,47.29,47.33,2400200.0,35.6398,35.6623,35.6021,35.6322,2400200.0
2014-03-14 09:30:00,47.34,47.62,47.31,47.53,1328400.0,35.6398,35.8506,35.6172,35.7828,1328400.0
2014-03-14 09:40:00,47.52,47.81,47.51,47.62,873600.0,35.7753,35.9936,35.7677,35.8506,873600.0
2014-03-14 09:50:00,47.62,47.63,47.39,47.4,574200.0,35.8506,35.8581,35.6774,35.6849,574200.0
2014-03-14 10:00:00,47.41,47.82,47.4,47.81,885900.0,35.6925,36.0011,35.6849,35.9936,885900.0
2014-03-14 10:10:00,47.8,47.81,47.61,47.67,479300.0,35.9861,35.9936,35.843,35.8882,479300.0
2014-03-14 10:20:00,47.66,47.66,47.45,47.51,417200.0,35.8807,35.8807,35.7226,35.7677,417200.0
2014-03-14 10:30:00,47.52,47.56,47.46,47.5,383100.0,35.7753,35.8054,35.7301,35.7602,383100.0
2014-03-14 10:40:00,47.5,47.52,47.37,47.39,604400.0,35.7602,35.7753,35.6623,35.6774,604400.0
2014-03-14 10:50:00,47.39,47.39,47.11,47.14,588300.0,35.6774,35.6774,35.4666,35.4892,588300.0
2014-03-14 11:00:00,47.14,47.21,47.09,47.14,674000.0,35.4892,35.5419,35.4515,35.4892,674000.0
2014-03-14 11:10:00,47.13,47.19,47.09,47.18,374700.0,35.4817,35.5268,35.4515,35.5193,374700.0
2014-03-14 11:20:00,47.17,47.18,47.05,47.12,650000.0,35.5118,35.5193,35.4214,35.4741,650000.0
2014-03-14 11:30:00,47.12,47.17,47.03,47.17,559700.0,35.4741,35.5118,35.4064,35.5118,559700.0
2014-03-14 11:40:00,47.16,47.47,47.14,47.43,891700.0,35.5042,35.7376,35.4892,35.7075,891700.0
2014-03-14 11:50:00,47.44,47.63,47.42,47.46,1194300.0,35.715,35.8581,35.7,35.7301,1194300.0
2014-03-14 12:00:00,47.46,47.5,47.29,47.32,788800.0,35.7301,35.7602,35.6021,35.6247,788800.0
2014-03-14 12:10:00,47.32,47.39,47.29,47.29,273500.0,35.6247,35.6774,35.6021,35.6021,273500.0
2014-03-14 12:20:00,47.29,47.36,47.21,47.23,273200.0,35.6021,35.6548,35.5419,35.5569,273200.0
2014-03-14 12:30:00,47.22,47.32,47.17,47.31,412900.0,35.5494,35.6247,35.5118,35.6172,412900.0
2014-03-14 12:40:00,47.3,47.31,47.22,47.27,555500.0,35.6096,35.6172,35.5494,35.5871,555500.0
2014-03-14 12:50:00,47.27,47.29,47.22,47.29,369000.0,35.5871,35.6021,35.5494,35.6021,369000.0
2014-03-14 13:00:00,47.27,47.29,47.12,47.13,260700.0,35.5871,35.6021,35.4741,35.4817,260700.0
2014-03-14 13:10:00,47.13,47.14,47.08,47.11,363200.0,35.4817,35.4892,35.444,35.4666,363200.0
2014-03-14 13:20:00,47.11,47.12,47.07,47.09,378400.0,35.4666,35.4741,35.4365,35.4515,378400.0
2014-03-14 13:30:00,47.1,47.1,47.04,47.05,351700.0,35.4591,35.4591,35.4139,35.4214,351700.0
2014-03-14 13:40:00,47.05,47.08,46.99,47.08,1138900.0,35.4214,35.444,35.3763,35.444,1138900.0
2014-03-14 13:50:00,47.07,47.19,47.07,47.15,422100.0,35.4365,35.5268,35.4365,35.4967,422100.0
2014-03-14 14:00:00,47.16,47.16,47.05,47.08,214000.0,35.5042,35.5042,35.4214,35.444,214000.0
2014-03-14 14:10:00,47.08,47.1,47.0,47.09,438600.0,35.444,35.4591,35.3838,35.4515,438600.0
2014-03-14 14:20:00,47.09,47.12,47.07,47.08,237000.0,35.4515,35.4741,35.4365,35.444,237000.0
2014-03-14 14:30:00,47.07,47.08,47.02,47.02,350200.0,35.4365,35.444,35.3988,35.3988,350200.0
2014-03-14 14:40:00,47.02,47.05,46.98,47.0,558300.0,35.3988,35.4214,35.3687,35.3838,558300.0
2014-03-14 14:50:00,47.0,47.02,46.9,46.9,427700.0,35.3838,35.3988,35.3085,35.3085,427700.0
2014-03-14 15:00:00,46.9,47.01,46.9,46.98,516700.0,35.3085,35.3913,35.3085,35.3687,516700.0
2014-03-14 15:10:00,46.98,46.99,46.93,46.96,287900.0,35.3687,35.3763,35.3311,35.3537,287900.0
2014-03-14 15:20:00,46.95,47.02,46.94,46.98,680500.0,35.3461,35.3988,35.3386,35.3687,680500.0
2014-03-14 15:30:00,46.99,47.02,46.87,46.89,1131400.0,35.3763,35.3988,35.2859,35.301,1131400.0
2014-03-14 15:40:00,46.89,46.98,46.87,46.9,1072400.0,35.301,35.3687,35.2859,35.3085,1072400.0
2014-03-14 15:50:00,46.9,46.94,46.79,46.89,1917900.0,35.3085,35.3386,35.2257,35.301,1917900.0
2014-03-17 09:30:00,47.47,47.69,47.42,47.66,1433400.0,35.7376,35.9033,35.7,35.8807,1433400.0
2014-03-17 09:40:00,47.67,47.78,47.61,47.67,793000.0,35.8882,35.971,35.843,35.8882,793000.0
2014-03-17 09:50:00,47.67,47.72,47.61,47.61,596500.0,35.8882,35.9258,35.843,35.843,596500.0
2014-03-17 10:00:00,47.61,47.8,47.61,47.71,746100.0,35.843,35.9861,35.843,35.9183,746100.0
2014-03-17 10:10:00,47.72,47.77,47.64,47.71,584800.0,35.9258,35.9635,35.8656,35.9183,584800.0
2014-03-17 10:20:00,47.72,47.73,47.55,47.57,305800.0,35.9258,35.9334,35.7979,35.8129,305800.0
2014-03-17 10:30:00,47.57,47.6,47.5,47.58,365900.0,35.8129,35.8355,35.7602,35.8204,365900.0
2014-03-17 10:40:00,47.59,47.65,47.51,47.51,542400.0,35.828,35.8731,35.7677,35.7677,542400.0
2014-03-17 10:50:00,47.52,47.67,47.52,47.58,408000.0,35.7753,35.8882,35.7753,35.8204,408000.0
2014-03-17 11:00:00,47.58,47.66,47.55,47.57,469300.0,35.8204,35.8807,35.7979,35.8129,469300.0
2014-03-17 11:10:00,47.57,47.65,47.57,47.64,310400.0,35.8129,35.8731,35.8129,35.8656,310400.0
2014-03-17 11:20:00,47.64,47.65,47.48,47.51,293100.0,35.8656,35.8731,35.7452,35.7677,293100.0
2014-03-17 11:30:00,47.5,47.52,47.36,47.38,487400.0,35.7602,35.7753,35.6548,35.6699,487400.0
2014-03-17 11:40:00,47.39,47.53,47.31,47.53,357300.0,35.6774,35.7828,35.6172,35.7828,357300.0
2014-03-17 11:50:00,47.52,47.65,47.5,47.63,353100.0,35.7753,35.8731,35.7602,35.8581,353100.0
2014-03-17 12:00:00,47.64,47.65,47.51,47.51,330200.0,35.8656,35.8731,35.7677,35.7677,330200.0
2014-03-17 12:10:00,47.51,47.64,47.49,47.61,271100.0,35.7677,35.8656,35.7527,35.843,271100.0
2014-03-17 12:20:00,47.61,47.62,47.51,47.52,165200.0,35.843,35.8506,35.7677,35.7753,165200.0
2014-03-17 12:30:00,47.52,47.56,47.44,47.47,146400.0,35.7753,35.8054,35.715,35.7376,146400.0
2014-03-17 12:40:00,47.47,47.52,47.41,47.43,286500.0,35.7376,35.7753,35.6925,35.7075,286500.0
2014-03-17 12:50:00,47.42,47.5,47.42,47.48,277900.0,35.7,35.7602,35.7,35.7452,277900.0
2014-03-17 13:00:00,47.48,47.51,47.41,47.43,184000.0,35.7452,35.7677,35.6925,35.7075,184000.0
2014-03-17 13:10:00,47.42,47.43,47.34,47.4,230600.0,35.7,35.7075,35.6398,35.6849,230600.0
2014-03-17 13:20:00,47.41,47.42,47.36,47.38,225900.0,35.6925,35.7,35.6548,35.6699,225900.0
2014-03-17 13:30:00,47.38,47.49,47.36,47.43,280700.0,35.6699,35.7527,35.6548,35.7075,280700.0
2014-03-17 13:40:00,47.43,47.47,47.41,47.47,262700.0,35.7075,35.7376,35.6925,35.7376,262700.0
2014-03-17 13:50:00,47.47,47.56,47.46,47.55,401600.0,35.7376,35.8054,35.7301,35.7979,401600.0
2014-03-17 14:00:00,47.55,47.59,47.53,47.56,247000.0,35.7979,35.828,35.7828,35.8054,247000.0
2014-03-17 14:10:00,47.55,47.58,47.53,47.54,237700.0,35.7979,35.8204,35.7828,35.7903,237700.0
2014-03-17 14:20:00,47.54,47.69,47.53,47.67,348200.0,35.7903,35.9033,35.7828,35.8882,348200.0
2014-03-17 14:30:00,47.67,47.69,47.58,47.58,136300.0,35.8882,35.9033,35.8204,35.8204,136300.0
2014-03-17 14:40:00,47.57,47.66,47.54,47.66,231800.0,35.8129,35.8807,35.7903,35.8807,231800.0
2014-03-17 14:50:00,47.66,47.69,47.65,47.66,170400.0,35.8807,35.9033,35.8731,35.8807,170400.0
2014-03-17 15:00:00,47.66,47.75,47.64,47.75,452600.0,35.8807,35.9484,35.8656,35.9484,452600.0
2014-03-17 15:10:00,47.75,47.76,47.72,47.73,306100.0,35.9484,35.956,35.9258,35.9334,306100.0
2014-03-17 15:20:00,47.73,47.76,47.65,47.7,281600.0,35.9334,35.956,35.8731,35.9108,281600.0
2014-03-17 15:30:00,47.7,47.74,47.67,47.72,1211400.0,35.9108,35.9409,35.8882,35.9258,1211400.0
2014-03-17 15:40:00,47.72,47.74,47.6,47.61,878900.0,35.9258,35.9409,35.8355,35.843,878900.0
2014-03-17 15:50:00,47.61,47.73,47.61,47.71,1269000.0,35.843,35.9334,35.843,35.9183,1269000.0
2014-03-18 09:30:00,47.75,48.1,47.75,47.83,1066800.0,35.9484,36.2119,35.9484,36.0087,1066800.0
2014-03-18 09:40:00,47.83,47.85,47.58,47.68,684200.0,36.0087,36.0237,35.8204,35.8957,684200.0
2014-03-18 09:50:00,47.69,47.81,47.61,47.74,530700.0,35.9033,35.9936,35.843,35.9409,530700.0
2014-03-18 10:00:00,47.75,47.75,47.5,47.55,696600.0,35.9484,35.9484,35.7602,35.7979,696600.0
2014-03-18 10:10:00,47.55,47.76,47.54,47.75,466100.0,35.7979,35.956,35.7903,35.9484,466100.0
2014-03-18 10:20:00,47.75,47.84,47.7,47.84,1125400.0,35.9484,36.0162,35.9108,36.0162,1125400.0
2014-03-18 10:30:00,47.84,47.92,47.82,47.84,547100.0,36.0162,36.0764,36.0011,36.0162,547100.0
2014-03-18 10:40:00,47.85,47.94,47.84,47.92,682100.0,36.0237,36.0915,36.0162,36.0764,682100.0
2014-03-18 10:50:00,47.91,47.92,47.81,47.84,711600.0,36.0689,36.0764,35.9936,36.0162,711600.0
2014-03-18 11:00:00,47.85,47.9,47.84,47.87,286900.0,36.0237,36.0614,36.0162,36.0388,286900.0
2014-03-18 11:10:00,47.87,47.94,47.86,47.88,281300.0,36.0388,36.0915,36.0312,36.0463,281300.0
2014-03-18 11:20:00,47.88,48.01,47.88,47.95,437400.0,36.0463,36.1442,36.0463,36.099,437400.0
2014-03-18 11:30:00,47.95,47.98,47.88,47.9,227800.0,36.099,36.1216,36.0463,36.0614,227800.0
2014-03-18 11:40:00,47.9,47.91,47.79,47.84,282500.0,36.0614,36.0689,35.9785,36.0162,282500.0
2014-03-18 11:50:00,47.84,47.94,47.84,47.94,330500.0,36.0162,36.0915,36.0162,36.0915,330500.0
2014-03-18 12:00:00,47.94,48.0,47.93,47.98,219500.0,36.0915,36.1366,36.0839,36.1216,219500.0
2014-03-18 12:10:00,47.98,47.99,47.92,47.93,218800.0,36.1216,36.1291,36.0764,36.0839,218800.0
2014-03-18 12:20:00,47.93,47.96,47.87,47.92,260000.0,36.0839,36.1065,36.0388,36.0764,260000.0
2014-03-18 12:30:00,47.92,47.97,47.89,47.95,192000.0,36.0764,36.1141,36.0538,36.099,192000.0
2014-03-18 12:40:00,47.95,47.95,47.87,47.9,192100.0,36.099,36.099,36.0388,36.0614,192100.0
2014-03-18 12:50:00,47.9,47.91,47.85,47.89,196000.0,36.0614,36.0689,36.0237,36.0538,196000.0
2014-03-18 13:00:00,47.88,47.91,47.88,47.9,385800.0,36.0463,36.0689,36.0463,36.0614,385800.0
2014-03-18 13:10:00,47.9,47.91,47.87,47.9,197100.0,36.0614,36.0689,36.0388,36.0614,197100.0
2014-03-18 13:20:00,47.89,48.0,47.89,47.98,242000.0,36.0538,36.1366,36.0538,36.1216,242000.0
2014-03-18 13:30:00,47.98,47.99,47.93,47.95,207100.0,36.1216,36.1291,36.0839,36.099,207100.0
2014-03-18 13:40:00,47.94,48.01,47.94,47.97,476600.0,36.0915,36.1442,36.0915,36.1141,476600.0
2014-03-18 13:50:00,47.98,48.0,47.94,47.98,220500.0,36.1216,36.1366,36.0915,36.1216,220500.0
2014-03-18 14:00:00,47.99,48.01,47.95,47.95,252700.0,36.1291,36.1442,36.099,36.099,252700.0
2014-03-18 14:10:00,47.95,47.96,47.89,47.92,248500.0,36.099,36.1065,36.0538,36.0764,248500.0
2014-03-18 14:20:00,47.93,47.98,47.93,47.98,139400.0,36.0839,36.1216,36.0839,36.1216,139400.0
2014-03-18 14:30:00,47.98,47.98,47.96,47.97,91100.0,36.1216,36.1216,36.1065,36.1141,91100.0
2014-03-18 14:40:00,47.98,47.98,47.94,47.98,189400.0,36.1216,36.1216,36.0915,36.1216,189400.0
2014-03-18 14:50:00,47.97,48.01,47.96,47.98,298200.0,36.1141,36.1442,36.1065,36.1216,298200.0
2014-03-18 15:00:00,47.99,48.02,47.89,47.91,429900.0,36.1291,36.1517,36.0538,36.0689,429900.0
2014-03-18 15:10:00,47.91,48.0,47.9,48.0,272200.0,36.0689,36.1366,36.0614,36.1366,272200.0
2014-03-18 15:20:00,48.0,48.01,47.95,47.98,384000.0,36.1366,36.1442,36.099,36.1216,384000.0
2014-03-18 15:30:00,47.98,48.01,47.95,48.0,455000.0,36.1216,36.1442,36.099,36.1366,455000.0
2014-03-18 15:40:00,48.0,48.01,47.95,48.01,702300.0,36.1366,36.1442,36.099,36.1442,702300.0
2014-03-18 15:50:00,48.01,48.13,48.0,48.13,1657000.0,36.1442,36.2345,36.1366,36.2345,1657000.0
2014-03-19 09:30:00,48.22,48.25,48.02,48.23,866000.0,36.3023,36.3248,36.1517,36.3098,866000.0
2014-03-19 09:40:00,48.22,48.48,48.15,48.46,836000.0,36.3023,36.498,36.2496,36.4829,836000.0
2014-03-19 09:50:00,48.47,48.53,48.39,48.51,1554900.0,36.4905,36.5356,36.4302,36.5206,1554900.0
2014-03-19 10:00:00,48.52,48.57,48.48,48.54,583100.0,36.5281,36.5658,36.498,36.5432,583100.0
2014-03-19 10:10:00,48.54,48.58,48.41,48.42,581800.0,36.5432,36.5733,36.4453,36.4528,581800.0
2014-03-19 10:20:00,48.42,48.48,48.35,48.46,351100.0,36.4528,36.498,36.4001,36.4829,351100.0
2014-03-19 10:30:00,48.45,48.45,48.37,48.41,211900.0,36.4754,36.4754,36.4152,36.4453,211900.0
2014-03-19 10:40:00,48.4,48.46,48.39,48.44,228000.0,36.4378,36.4829,36.4302,36.4679,228000.0
2014-03-19 10:50:00,48.44,48.46,48.37,48.38,218800.0,36.4679,36.4829,36.4152,36.4227,218800.0
2014-03-19 11:00:00,48.38,48.46,48.37,48.43,315300.0,36.4227,36.4829,36.4152,36.4604,315300.0
2014-03-19 11:10:00,48.43,48.48,48.41,48.45,365400.0,36.4604,36.498,36.4453,36.4754,365400.0
2014-03-19 11:20:00,48.46,48.48,48.41,48.44,259900.0,36.4829,36.498,36.4453,36.4679,259900.0
2014-03-19 11:30:00,48.45,48.47,48.42,48.46,262600.0,36.4754,36.4905,36.4528,36.4829,262600.0
2014-03-19 11:40:00,48.46,48.61,48.43,48.61,461900.0,36.4829,36.5959,36.4604,36.5959,461900.0
2014-03-19 11:50:00,48.61,48.7,48.58,48.67,915800.0,36.5959,36.6636,36.5733,36.641,915800.0
2014-03-19 12:00:00,48.67,48.69,48.59,48.63,429600.0,36.641,36.6561,36.5808,36.6109,429600.0
2014-03-19 12:10:00,48.64,48.66,48.6,48.64,311500.0,36.6185,36.6335,36.5883,36.6185,311500.0
2014-03-19 12:20:00,48.64,48.66,48.61,48.62,315700.0,36.6185,36.6335,36.5959,36.6034,315700.0
2014-03-19 12:30:00,48.61,48.66,48.61,48.65,198600.0,36.5959,36.6335,36.5959,36.626,198600.0
2014-03-19 12:40:00,48.66,48.79,48.66,48.79,506300.0,36.6335,36.7314,36.6335,36.7314,506300.0
2014-03-19 12:50:00,48.79,48.84,48.75,48.83,474200.0,36.7314,36.769,36.7013,36.7615,474200.0
2014-03-19 13:00:00,48.82,48.83,48.71,48.73,295400.0,36.754,36.7615,36.6712,36.6862,295400.0
2014-03-19 13:10:00,48.73,48.78,48.7,48.77,179500.0,36.6862,36.7239,36.6636,36.7163,179500.0
2014-03-19 13:20:00,48.77,48.8,48.75,48.79,233500.0,36.7163,36.7389,36.7013,36.7314,233500.0
2014-03-19 13:30:00,48.8,48.87,48.8,48.85,298800.0,36.7389,36.7916,36.7389,36.7766,298800.0
2014-03-19 13:40:00,48.85,48.86,48.82,48.84,331600.0,36.7766,36.7841,36.754,36.769,331600.0
2014-03-19 13:50:00,48.84,48.95,48.84,48.93,498300.0,36.769,36.8518,36.769,36.8368,498300.0
2014-03-19 14:00:00,48.92,48.93,48.59,48.79,1280000.0,36.8293,36.8368,36.5808,36.7314,1280000.0
2014-03-19 14:10:00,48.78,49.18,48.74,49.14,1299500.0,36.7239,37.025,36.6937,36.9949,1299500.0
2014-03-19 14:20:00,49.13,49.52,49.08,49.31,2339500.0,36.9874,37.281,36.9497,37.1229,2339500.0
2014-03-19 14:30:00,49.31,49.35,48.87,48.98,1988100.0,37.1229,37.153,36.7916,36.8744,1988100.0
2014-03-19 14:40:00,48.97,49.09,48.79,48.96,1123500.0,36.8669,36.9572,36.7314,36.8594,1123500.0
2014-03-19 14:50:00,48.97,49.1,48.87,49.03,546200.0,36.8669,36.9648,36.7916,36.9121,546200.0
2014-03-19 15:00:00,49.04,49.07,48.54,48.57,1001200.0,36.9196,36.9422,36.5432,36.5658,1001200.0
2014-03-19 15:10:00,48.57,48.66,48.3,48.63,1484000.0,36.5658,36.6335,36.3625,36.6109,1484000.0
2014-03-19 15:20:00,48.62,48.78,48.6,48.76,670300.0,36.6034,36.7239,36.5883,36.7088,670300.0
2014-03-19 15:30:00,48.77,48.93,48.73,48.87,744100.0,36.7163,36.8368,36.6862,36.7916,744100.0
2014-03-19 15:40:00,48.87,49.12,48.84,48.98,1323600.0,36.7916,36.9798,36.769,36.8744,1323600.0
2014-03-19 15:50:00,48.98,49.0,48.88,48.93,1860500.0,36.8744,36.8895,36.7991,36.8368,1860500.0
2014-03-20 09:30:00,49.29,49.48,49.01,49.47,2006300.0,37.1078,37.2509,36.897,37.2433,2006300.0
2014-03-20 09:40:00,49.47,49.48,49.28,49.31,1423200.0,37.2433,37.2509,37.1003,37.1229,1423200.0
2014-03-20 09:50:00,49.3,49.6,49.26,49.58,1055000.0,37.1153,37.3412,37.0852,37.3261,1055000.0
2014-03-20 10:00:00,49.59,49.75,49.54,49.75,1453200.0,37.3337,37.4541,37.296,37.4541,1453200.0
2014-03-20 10:10:00,49.74,49.86,49.65,49.84,1163200.0,37.4466,37.5369,37.3788,37.5219,1163200.0
2014-03-20 10:20:00,49.85,49.95,49.83,49.93,1195100.0,37.5294,37.6047,37.5143,37.5896,1195100.0
2014-03-20 10:30:00,49.93,49.98,49.87,49.89,574300.0,37.5896,37.6273,37.5445,37.5595,574300.0
2014-03-20 10:40:00,49.89,49.92,49.79,49.87,624200.0,37.5595,37.5821,37.4842,37.5445,624200.0
2014-03-20 10:50:00,49.87,49.91,49.63,49.65,681900.0,37.5445,37.5746,37.3638,37.3788,681900.0
2014-03-20 11:00:00,49.64,49.74,49.55,49.7,549500.0,37.3713,37.4466,37.3036,37.4165,549500.0
2014-03-20 11:10:00,49.7,49.73,49.6,49.62,554500.0,37.4165,37.4391,37.3412,37.3562,554500.0
2014-03-20 11:20:00,49.62,49.88,49.61,49.83,492800.0,37.3562,37.552,37.3487,37.5143,492800.0
2014-03-20 11:30:00,49.84,49.9,49.78,49.89,396100.0,37.5219,37.567,37.4767,37.5595,396100.0
2014-03-20 11:40:00,49.9,50.01,49.89,49.94,1293100.0,37.567,37.6499,37.5595,37.5972,1293100.0
2014-03-20 11:50:00,49.94,50.02,49.92,50.0,532800.0,37.5972,37.6574,37.5821,37.6423,532800.0
2014-03-20 12:00:00,49.99,50.04,49.93,49.94,403300.0,37.6348,37.6724,37.5896,37.5972,403300.0
2014-03-20 12:10:00,49.95,50.0,49.86,49.98,415600.0,37.6047,37.6423,37.5369,37.6273,415600.0
2014-03-20 12:20:00,49.97,50.08,49.97,50.05,596900.0,37.6197,37.7026,37.6197,37.68,596900.0
2014-03-20 12:30:00,50.05,50.09,50.02,50.09,429300.0,37.68,37.7101,37.6574,37.7101,429300.0
2014-03-20 12:40:00,50.09,50.2,50.08,50.2,571300.0,37.7101,37.7929,37.7026,37.7929,571300.0
2014-03-20 12:50:00,50.2,50.25,50.12,50.23,706600.0,37.7929,37.8305,37.7327,37.8155,706600.0
2014-03-20 13:00:00,50.25,50.34,50.19,50.2,715400.0,37.8305,37.8983,37.7854,37.7929,715400.0
2014-03-20 13:10:00,50.2,50.26,50.09,50.25,472900.0,37.7929,37.8381,37.7101,37.8305,472900.0
2014-03-20 13:20:00,50.25,50.27,50.2,50.22,395800.0,37.8305,37.8456,37.7929,37.808,395800.0
2014-03-20 13:30:00,50.22,50.27,50.17,50.22,588100.0,37.808,37.8456,37.7703,37.808,588100.0
2014-03-20 13:40:00,50.23,50.3,50.16,50.28,448800.0,37.8155,37.8682,37.7628,37.8531,448800.0
2014-03-20 13:50:00,50.27,50.35,50.24,50.32,436500.0,37.8456,37.9058,37.823,37.8832,436500.0
2014-03-20 14:00:00,50.33,50.34,50.2,50.34,754400.0,37.8908,37.8983,37.7929,37.8983,754400.0
2014-03-20 14:10:00,50.34,50.43,50.34,50.42,538300.0,37.8983,37.9661,37.8983,37.9585,538300.0
2014-03-20 14:20:00,50.43,50.46,50.31,50.33,733200.0,37.9661,37.9886,37.8757,37.8908,733200.0
2014-03-20 14:30:00,50.33,50.37,50.23,50.29,790000.0,37.8908,37.9209,37.8155,37.8607,790000.0
2014-03-20 14:40:00,50.29,50.3,50.17,50.17,594300.0,37.8607,37.8682,37.7703,37.7703,594300.0
2014-03-20 14:50:00,50.17,50.21,50.11,50.2,661400.0,37.7703,37.8004,37.7251,37.7929,661400.0
2014-03-20 15:00:00,50.2,50.21,49.91,49.98,1019400.0,37.7929,37.8004,37.5746,37.6273,1019400.0
2014-03-20 15:10:00,49.97,50.2,49.96,50.14,656800.0,37.6197,37.7929,37.6122,37.7477,656800.0
2014-03-20 15:20:00,50.14,50.2,50.03,50.06,569900.0,37.7477,37.7929,37.6649,37.6875,569900.0
2014-03-20 15:30:00,50.06,50.24,50.06,50.24,673700.0,37.6875,37.823,37.6875,37.823,673700.0
2014-03-20 15:40:00,50.24,50.27,50.21,50.23,1030000.0,37.823,37.8456,37.8004,37.8155,1030000.0
2014-03-20 15:50:00,50.24,50.26,50.14,50.21,1933900.0,37.823,37.8381,37.7477,37.8004,1933900.0
2014-03-21 09:30:00,51.0,51.0,50.5,50.6,5769200.0,38.3952,38.3952,38.0188,38.094,5769200.0
2014-03-21 09:40:00,50.59,50.62,50.41,50.46,1398600.0,38.0865,38.1091,37.951,37.9886,1398600.0
2014-03-21 09:50:00,50.46,50.65,50.45,50.53,1197100.0,37.9886,38.1317,37.9811,38.0413,1197100.0
2014-03-21 10:00:00,50.53,50.65,50.36,50.37,915300.0,38.0413,38.1317,37.9134,37.9209,915300.0
2014-03-21 10:10:00,50.37,50.54,50.35,50.49,714100.0,37.9209,38.0489,37.9058,38.0112,714100.0
2014-03-21 10:20:00,50.5,50.6,50.47,50.59,479400.0,38.0188,38.094,37.9962,38.0865,479400.0
2014-03-21 10:30:00,50.6,50.69,50.52,50.61,773800.0,38.094,38.1618,38.0338,38.1016,773800.0
2014-03-21 10:40:00,50.61,50.7,50.61,50.68,266300.0,38.1016,38.1693,38.1016,38.1543,266300.0
2014-03-21 10:50:00,50.68,50.73,50.59,50.73,790900.0,38.1543,38.1919,38.0865,38.1919,790900.0
2014-03-21 11:00:00,50.73,50.79,50.69,50.74,453800.0,38.1919,38.2371,38.1618,38.1994,453800.0
2014-03-21 11:10:00,50.74,50.75,50.67,50.7,430600.0,38.1994,38.207,38.1467,38.1693,430600.0
2014-03-21 11:20:00,50.7,50.76,50.67,50.7,382200.0,38.1693,38.2145,38.1467,38.1693,382200.0
2014-03-21 11:30:00,50.7,50.75,50.67,50.67,455400.0,38.1693,38.207,38.1467,38.1467,455400.0
2014-03-21 11:40:00,50.67,50.74,50.66,50.68,486600.0,38.1467,38.1994,38.1392,38.1543,486600.0
2014-03-21 11:50:00,50.68,50.69,50.56,50.56,721800.0,38.1543,38.1618,38.0639,38.0639,721800.0
2014-03-21 12:00:00,50.56,50.57,50.45,50.57,444000.0,38.0639,38.0715,37.9811,38.0715,444000.0
2014-03-21 12:10:00,50.56,50.58,50.48,50.56,555000.0,38.0639,38.079,38.0037,38.0639,555000.0
2014-03-21 12:20:00,50.57,50.57,50.41,50.41,487000.0,38.0715,38.0715,37.951,37.951,487000.0
2014-03-21 12:30:00,50.41,50.43,50.28,50.28,547300.0,37.951,37.9661,37.8531,37.8531,547300.0
2014-03-21 12:40:00,50.28,50.38,50.28,50.38,370500.0,37.8531,37.9284,37.8531,37.9284,370500.0
2014-03-21 12:50:00,50.38,50.39,50.23,50.23,374600.0,37.9284,37.9359,37.8155,37.8155,374600.0
2014-03-21 13:00:00,50.23,50.46,50.22,50.44,326600.0,37.8155,37.9886,37.808,37.9736,326600.0
2014-03-21 13:10:00,50.44,50.45,50.15,50.18,708400.0,37.9736,37.9811,37.7553,37.7778,708400.0
2014-03-21 13:20:00,50.19,50.22,50.07,50.14,582900.0,37.7854,37.808,37.695,37.7477,582900.0
2014-03-21 13:30:00,50.14,50.28,50.1,50.28,369600.0,37.7477,37.8531,37.7176,37.8531,369600.0
2014-03-21 13:40:00,50.28,50.28,50.11,50.17,335100.0,37.8531,37.8531,37.7251,37.7703,335100.0
2014-03-21 13:50:00,50.17,50.35,50.17,50.22,438300.0,37.7703,37.9058,37.7703,37.808,438300.0
2014-03-21 14:00:00,50.21,50.27,50.16,50.25,274900.0,37.8004,37.8456,37.7628,37.8305,274900.0
2014-03-21 14:10:00,50.25,50.25,50.1,50.11,313900.0,37.8305,37.8305,37.7176,37.7251,313900.0
2014-03-21 14:20:00,50.12,50.15,49.96,50.02,716400.0,37.7327,37.7553,37.6122,37.6574,716400.0
2014-03-21 14:30:00,50.02,50.17,49.88,50.14,681200.0,37.6574,37.7703,37.552,37.7477,681200.0
2014-03-21 14:40:00,50.15,50.2,50.08,50.16,330700.0,37.7553,37.7929,37.7026,37.7628,330700.0
2014-03-21 14:50:00,50.17,50.23,50.15,50.19,320900.0,37.7703,37.8155,37.7553,37.7854,320900.0
2014-03-21 15:00:00,50.19,50.22,50.08,50.17,600900.0,37.7854,37.808,37.7026,37.7703,600900.0
2014-03-21 15:10:00,50.17,50.26,50.11,50.16,651300.0,37.7703,37.8381,37.7251,37.7628,651300.0
2014-03-21 15:20:00,50.16,50.2,50.03,50.12,818700.0,37.7628,37.7929,37.6649,37.7327,818700.0
2014-03-21 15:30:00,50.11,50.11,49.91,49.91,1460600.0,37.7251,37.7251,37.5746,37.5746,1460600.0
2014-03-21 15:40:00,49.91,50.0,49.86,49.94,1972000.0,37.5746,37.6423,37.5369,37.5972,1972000.0
2014-03-21 15:50:00,49.94,50.05,49.94,50.03,2596500.0,37.5972,37.68,37.5972,37.6649,2596500.0
2014-03-24 09:30:00,50.2,50.42,49.98,50.4,1354300.0,37.7929,37.9585,37.6273,37.9435,1354300.0
2014-03-24 09:40:00,50.4,50.4,50.15,50.26,818700.0,37.9435,37.9435,37.7553,37.8381,818700.0
2014-03-24 09:50:00,50.26,50.65,50.19,50.48,1068000.0,37.8381,38.1317,37.7854,38.0037,1068000.0
2014-03-24 10:00:00,50.47,50.48,50.21,50.29,845700.0,37.9962,38.0037,37.8004,37.8607,845700.0
2014-03-24 10:10:00,50.29,50.3,50.03,50.18,684700.0,37.8607,37.8682,37.6649,37.7778,684700.0
2014-03-24 10:20:00,50.19,50.34,50.19,50.24,482800.0,37.7854,37.8983,37.7854,37.823,482800.0
2014-03-24 10:30:00,50.24,50.25,50.08,50.16,427300.0,37.823,37.8305,37.7026,37.7628,427300.0
2014-03-24 10:40:00,50.16,50.3,50.08,50.12,680900.0,37.7628,37.8682,37.7026,37.7327,680900.0
2014-03-24 10:50:00,50.11,50.2,50.06,50.16,590500.0,37.7251,37.7929,37.6875,37.7628,590500.0
2014-03-24 11:00:00,50.16,50.17,49.89,49.94,966500.0,37.7628,37.7703,37.5595,37.5972,966500.0
2014-03-24 11:10:00,49.95,50.0,49.86,49.96,459500.0,37.6047,37.6423,37.5369,37.6122,459500.0
2014-03-24 11:20:00,49.97,49.99,49.87,49.94,340700.0,37.6197,37.6348,37.5445,37.5972,340700.0
2014-03-24 11:30:00,49.93,49.97,49.86,49.92,280000.0,37.5896,37.6197,37.5369,37.5821,280000.0
2014-03-24 11:40:00,49.92,49.95,49.78,49.82,389100.0,37.5821,37.6047,37.4767,37.5068,389100.0
2014-03-24 11:50:00,49.83,49.93,49.79,49.88,234400.0,37.5143,37.5896,37.4842,37.552,234400.0
2014-03-24 12:00:00,49.88,49.89,49.78,49.83,304000.0,37.552,37.5595,37.4767,37.5143,304000.0
2014-03-24 12:10:00,49.83,49.9,49.8,49.88,234700.0,37.5143,37.567,37.4918,37.552,234700.0
2014-03-24 12:20:00,49.87,49.95,49.87,49.9,190100.0,37.5445,37.6047,37.5445,37.567,190100.0
2014-03-24 12:30:00,49.91,49.92,49.84,49.87,257200.0,37.5746,37.5821,37.5219,37.5445,257200.0
2014-03-24 12:40:00,49.87,49.88,49.82,49.85,210000.0,37.5445,37.552,37.5068,37.5294,210000.0
2014-03-24 12:50:00,49.85,49.95,49.83,49.92,251000.0,37.5294,37.6047,37.5143,37.5821,251000.0
2014-03-24 13:00:00,49.92,49.99,49.9,49.93,217800.0,37.5821,37.6348,37.567,37.5896,217800.0
2014-03-24 13:10:00,49.93,49.95,49.89,49.93,243900.0,37.5896,37.6047,37.5595,37.5896,243900.0
2014-03-24 13:20:00,49.93,49.96,49.88,49.91,219400.0,37.5896,37.6122,37.552,37.5746,219400.0
2014-03-24 13:30:00,49.91,50.07,49.91,50.02,356400.0,37.5746,37.695,37.5746,37.6574,356400.0
2014-03-24 13:40:00,50.01,50.08,50.01,50.02,252800.0,37.6499,37.7026,37.6499,37.6574,252800.0
2014-03-24 13:50:00,50.03,50.1,50.02,50.09,267200.0,37.6649,37.7176,37.6574,37.7101,267200.0
2014-03-24 14:00:00,50.08,50.21,50.08,50.11,389200.0,37.7026,37.8004,37.7026,37.7251,389200.0
2014-03-24 14:10:00,50.11,50.16,50.05,50.08,249200.0,37.7251,37.7628,37.68,37.7026,249200.0
2014-03-24 14:20:00,50.07,50.17,50.06,50.14,219700.0,37.695,37.7703,37.6875,37.7477,219700.0
2014-03-24 14:30:00,50.15,50.16,50.05,50.06,259800.0,37.7553,37.7628,37.68,37.6875,259800.0
2014-03-24 14:40:00,50.07,50.25,50.07,50.17,394800.0,37.695,37.8305,37.695,37.7703,394800.0
2014-03-24 14:50:00,50.16,50.23,50.1,50.11,405300.0,37.7628,37.8155,37.7176,37.7251,405300.0
2014-03-24 15:00:00,50.12,50.18,50.06,50.13,384500.0,37.7327,37.7778,37.6875,37.7402,384500.0
2014-03-24 15:10:00,50.13,50.13,50.03,50.03,460900.0,37.7402,37.7402,37.6649,37.6649,460900.0
2014-03-24 15:20:00,50.03,50.23,50.02,50.22,596600.0,37.6649,37.8155,37.6574,37.808,596600.0
2014-03-24 15:30:00,50.22,50.29,50.2,50.2,575600.0,37.808,37.8607,37.7929,37.7929,575600.0
2014-03-24 15:40:00,50.2,50.22,50.12,50.14,792100.0,37.7929,37.808,37.7327,37.7477,792100.0
2014-03-24 15:50:00,50.15,50.15,50.03,50.04,1327600.0,37.7553,37.7553,37.6649,37.6724,1327600.0
2014-03-25 09:30:00,50.21,50.56,50.16,50.27,1171100.0,37.8004,38.0639,37.7628,37.8456,1171100.0
2014-03-25 09:40:00,50.26,50.47,50.23,50.36,657600.0,37.8381,37.9962,37.8155,37.9134,657600.0
2014-03-25 09:50:00,50.36,50.38,50.06,50.11,624300.0,37.9134,37.9284,37.6875,37.7251,624300.0
2014-03-25 10:00:00,50.12,50.28,50.06,50.26,708000.0,37.7327,37.8531,37.6875,37.8381,708000.0
2014-03-25 10:10:00,50.27,50.34,50.23,50.34,721100.0,37.8456,37.8983,37.8155,37.8983,721100.0
2014-03-25 10:20:00,50.33,50.35,50.25,50.28,565300.0,37.8908,37.9058,37.8305,37.8531,565300.0
2014-03-25 10:30:00,50.29,50.32,50.21,50.24,528200.0,37.8607,37.8832,37.8004,37.823,528200.0
2014-03-25 10:40:00,50.24,50.32,50.24,50.27,531100.0,37.823,37.8832,37.823,37.8456,531100.0
2014-03-25 10:50:00,50.26,50.3,50.17,50.19,396300.0,37.8381,37.8682,37.7703,37.7854,396300.0
2014-03-25 11:00:00,50.18,50.29,50.15,50.24,353100.0,37.7778,37.8607,37.7553,37.823,353100.0
2014-03-25 11:10:00,50.25,50.3,50.23,50.28,324500.0,37.8305,37.8682,37.8155,37.8531,324500.0
2014-03-25 11:20:00,50.28,50.3,50.2,50.21,299900.0,37.8531,37.8682,37.7929,37.8004,299900.0
2014-03-25 11:30:00,50.21,50.23,50.06,50.16,443400.0,37.8004,37.8155,37.6875,37.7628,443400.0
2014-03-25 11:40:00,50.16,50.22,50.13,50.15,260700.0,37.7628,37.808,37.7402,37.7553,260700.0
2014-03-25 11:50:00,50.15,50.19,50.09,50.19,335400.0,37.7553,37.7854,37.7101,37.7854,335400.0
2014-03-25 12:00:00,50.19,50.21,50.11,50.21,239900.0,37.7854,37.8004,37.7251,37.8004,239900.0
2014-03-25 12:10:00,50.21,50.27,50.18,50.19,238900.0,37.8004,37.8456,37.7778,37.7854,238900.0
2014-03-25 12:20:00,50.2,50.22,50.05,50.1,287700.0,37.7929,37.808,37.68,37.7176,287700.0
2014-03-25 12:30:00,50.1,50.23,50.1,50.19,296500.0,37.7176,37.8155,37.7176,37.7854,296500.0
2014-03-25 12:40:00,50.2,50.26,50.16,50.21,196000.0,37.7929,37.8381,37.7628,37.8004,196000.0
2014-03-25 12:50:00,50.21,50.29,50.19,50.26,265000.0,37.8004,37.8607,37.7854,37.8381,265000.0
2014-03-25 13:00:00,50.26,50.26,50.19,50.23,123500.0,37.8381,37.8381,37.7854,37.8155,123500.0
2014-03-25 13:10:00,50.23,50.24,50.18,50.22,139300.0,37.8155,37.823,37.7778,37.808,139300.0
2014-03-25 13:20:00,50.22,50.33,50.22,50.3,423100.0,37.808,37.8908,37.808,37.8682,423100.0
2014-03-25 13:30:00,50.3,50.33,50.28,50.3,226500.0,37.8682,37.8908,37.8531,37.8682,226500.0
2014-03-25 13:40:00,50.29,50.3,50.22,50.23,236900.0,37.8607,37.8682,37.808,37.8155,236900.0
2014-03-25 13:50:00,50.24,50.24,50.16,50.19,272600.0,37.823,37.823,37.7628,37.7854,272600.0
2014-03-25 14:00:00,50.19,50.24,50.18,50.23,235600.0,37.7854,37.823,37.7778,37.8155,235600.0
2014-03-25 14:10:00,50.22,50.31,50.15,50.17,383300.0,37.808,37.8757,37.7553,37.7703,383300.0
2014-03-25 14:20:00,50.16,50.22,50.15,50.18,238500.0,37.7628,37.808,37.7553,37.7778,238500.0
2014-03-25 14:30:00,50.18,50.24,50.18,50.23,264900.0,37.7778,37.823,37.7778,37.8155,264900.0
2014-03-25 14:40:00,50.23,50.24,50.19,50.2,195500.0,37.8155,37.823,37.7854,37.7929,195500.0
2014-03-25 14:50:00,50.2,50.25,50.18,50.2,223500.0,37.7929,37.8305,37.7778,37.7929,223500.0
2014-03-25 15:00:00,50.2,50.3,50.2,50.3,231500.0,37.7929,37.8682,37.7929,37.8682,231500.0
2014-03-25 15:10:00,50.3,50.4,50.28,50.38,669800.0,37.8682,37.9435,37.8531,37.9284,669800.0
2014-03-25 15:20:00,50.38,50.4,50.3,50.34,459700.0,37.9284,37.9435,37.8682,37.8983,459700.0
2014-03-25 15:30:00,50.33,50.4,50.32,50.38,515800.0,37.8908,37.9435,37.8832,37.9284,515800.0
2014-03-25 15:40:00,50.39,50.4,50.3,50.34,520700.0,37.9359,37.9435,37.8682,37.8983,520700.0
2014-03-25 15:50:00,50.33,50.38,50.25,50.3,1155000.0,37.8908,37.9284,37.8305,37.8682,1155000.0
2014-03-26 09:30:00,50.53,50.58,50.3,50.39,1023000.0,38.0413,38.079,37.8682,37.9359,1023000.0
2014-03-26 09:40:00,50.39,50.4,50.01,50.15,867400.0,37.9359,37.9435,37.6499,37.7553,867400.0
2014-03-26 09:50:00,50.16,50.3,50.09,50.09,858500.0,37.7628,37.8682,37.7101,37.7101,858500.0
2014-03-26 10:00:00,50.08,50.1,49.97,49.99,1071300.0,37.7026,37.7176,37.6197,37.6348,1071300.0
2014-03-26 10:10:00,49.99,50.05,49.8,49.82,856500.0,37.6348,37.68,37.4918,37.5068,856500.0
2014-03-26 10:20:00,49.82,49.89,49.68,49.89,1488300.0,37.5068,37.5595,37.4014,37.5595,1488300.0
2014-03-26 10:30:00,49.89,49.92,49.81,49.84,609300.0,37.5595,37.5821,37.4993,37.5219,609300.0
2014-03-26 10:40:00,49.85,49.88,49.8,49.85,512500.0,37.5294,37.552,37.4918,37.5294,512500.0
2014-03-26 10:50:00,49.86,49.91,49.81,49.85,594400.0,37.5369,37.5746,37.4993,37.5294,594400.0
2014-03-26 11:00:00,49.84,49.96,49.82,49.94,409000.0,37.5219,37.6122,37.5068,37.5972,409000.0
2014-03-26 11:10:00,49.94,49.99,49.91,49.97,417100.0,37.5972,37.6348,37.5746,37.6197,417100.0
2014-03-26 11:20:00,49.98,50.01,49.94,50.01,850100.0,37.6273,37.6499,37.5972,37.6499,850100.0
2014-03-26 11:30:00,50.0,50.09,49.92,50.09,454500.0,37.6423,37.7101,37.5821,37.7101,454500.0
2014-03-26 11:40:00,50.09,50.12,50.01,50.04,432800.0,37.7101,37.7327,37.6499,37.6724,432800.0
2014-03-26 11:50:00,50.04,50.12,50.02,50.11,286500.0,37.6724,37.7327,37.6574,37.7251,286500.0
2014-03-26 12:00:00,50.11,50.12,50.01,50.05,320600.0,37.7251,37.7327,37.6499,37.68,320600.0
2014-03-26 12:10:00,50.05,50.07,50.01,50.01,199800.0,37.68,37.695,37.6499,37.6499,199800.0
2014-03-26 12:20:00,50.02,50.09,50.0,50.03,386200.0,37.6574,37.7101,37.6423,37.6649,386200.0
2014-03-26 12:30:00,50.02,50.15,49.99,50.15,497800.0,37.6574,37.7553,37.6348,37.7553,497800.0
2014-03-26 12:40:00,50.15,50.2,50.11,50.19,536300.0,37.7553,37.7929,37.7251,37.7854,536300.0
2014-03-26 12:50:00,50.19,50.34,50.19,50.32,574200.0,37.7854,37.8983,37.7854,37.8832,574200.0
2014-03-26 13:00:00,50.31,50.38,50.28,50.36,596500.0,37.8757,37.9284,37.8531,37.9134,596500.0
2014-03-26 13:10:00,50.37,50.37,50.29,50.32,443800.0,37.9209,37.9209,37.8607,37.8832,443800.0
2014-03-26 13:20:00,50.32,50.37,50.22,50.22,553300.0,37.8832,37.9209,37.808,37.808,553300.0
2014-03-26 13:30:00,50.23,50.23,50.04,50.14,871100.0,37.8155,37.8155,37.6724,37.7477,871100.0
2014-03-26 13:40:00,50.13,50.14,50.0,50.12,616800.0,37.7402,37.7477,37.6423,37.7327,616800.0
2014-03-26 13:50:00,50.12,50.16,50.07,50.13,417900.0,37.7327,37.7628,37.695,37.7402,417900.0
2014-03-26 14:00:00,50.12,50.24,50.1,50.24,296200.0,37.7327,37.823,37.7176,37.823,296200.0
2014-03-26 14:10:00,50.23,50.23,50.07,50.11,371500.0,37.8155,37.8155,37.695,37.7251,371500.0
2014-03-26 14:20:00,50.1,50.18,50.09,50.13,322600.0,37.7176,37.7778,37.7101,37.7402,322600.0
2014-03-26 14:30:00,50.13,50.13,50.02,50.04,493000.0,37.7402,37.7402,37.6574,37.6724,493000.0
2014-03-26 14:40:00,50.05,50.22,50.05,50.16,493500.0,37.68,37.808,37.68,37.7628,493500.0
2014-03-26 14:50:00,50.16,50.28,50.16,50.24,439000.0,37.7628,37.8531,37.7628,37.823,439000.0
2014-03-26 15:00:00,50.24,50.26,50.11,50.18,351900.0,37.823,37.8381,37.7251,37.7778,351900.0
2014-03-26 15:10:00,50.18,50.2,50.11,50.14,504200.0,37.7778,37.7929,37.7251,37.7477,504200.0
2014-03-26 15:20:00,50.14,50.17,50.09,50.14,535700.0,37.7477,37.7703,37.7101,37.7477,535700.0
2014-03-26 15:30:00,50.14,50.27,50.14,50.21,552200.0,37.7477,37.8456,37.7477,37.8004,552200.0
2014-03-26 15:40:00,50.21,50.23,50.09,50.11,884900.0,37.8004,37.8155,37.7101,37.7251,884900.0
2014-03-26 15:50:00,50.11,50.16,50.07,50.16,1443800.0,37.7251,37.7628,37.695,37.7628,1443800.0
2014-03-27 09:30:00,47.43,47.93,47.39,47.62,10889500.0,35.7075,36.0839,35.6774,35.8506,10889500.0
2014-03-27 09:40:00,47.63,47.81,47.56,47.65,5108700.0,35.8581,35.9936,35.8054,35.8731,5108700.0
2014-03-27 09:50:00,47.65,47.99,47.63,47.74,5604600.0,35.8731,36.1291,35.8581,35.9409,5604600.0
2014-03-27 10:00:00,47.74,48.17,47.6,48.15,4933400.0,35.9409,36.2646,35.8355,36.2496,4933400.0
2014-03-27 10:10:00,48.16,48.2,47.85,48.1,5429100.0,36.2571,36.2872,36.0237,36.2119,5429100.0
2014-03-27 10:20:00,48.1,48.18,47.93,47.99,2796500.0,36.2119,36.2722,36.0839,36.1291,2796500.0
2014-03-27 10:30:00,48.01,48.09,47.96,47.99,2595300.0,36.1442,36.2044,36.1065,36.1291,2595300.0
2014-03-27 10:40:00,47.98,48.0,47.83,47.87,2323700.0,36.1216,36.1366,36.0087,36.0388,2323700.0
2014-03-27 10:50:00,47.86,47.91,47.66,47.86,2922400.0,36.0312,36.0689,35.8807,36.0312,2922400.0
2014-03-27 11:00:00,47.86,47.91,47.61,47.7,2610000.0,36.0312,36.0689,35.843,35.9108,2610000.0
2014-03-27 11:10:00,47.7,47.76,47.51,47.54,2300900.0,35.9108,35.956,35.7677,35.7903,2300900.0
2014-03-27 11:20:00,47.53,47.58,47.5,47.5,3379800.0,35.7828,35.8204,35.7602,35.7602,3379800.0
2014-03-27 11:30:00,47.51,47.53,47.33,47.4,3019000.0,35.7677,35.7828,35.6322,35.6849,3019000.0
2014-03-27 11:40:00,47.39,47.46,47.31,47.35,2651200.0,35.6774,35.7301,35.6172,35.6473,2651200.0
2014-03-27 11:50:00,47.36,47.38,47.25,47.32,2412600.0,35.6548,35.6699,35.572,35.6247,2412600.0
2014-03-27 12:00:00,47.33,47.34,47.18,47.22,2133500.0,35.6322,35.6398,35.5193,35.5494,2133500.0
2014-03-27 12:10:00,47.2,47.27,47.11,47.14,2621700.0,35.5344,35.5871,35.4666,35.4892,2621700.0
2014-03-27 12:20:00,47.14,47.38,47.13,47.29,1973300.0,35.4892,35.6699,35.4817,35.6021,1973300.0
2014-03-27 12:30:00,47.29,47.33,47.23,47.26,1490600.0,35.6021,35.6322,35.5569,35.5795,1490600.0
2014-03-27 12:40:00,47.26,47.44,47.23,47.39,1252500.0,35.5795,35.715,35.5569,35.6774,1252500.0
2014-03-27 12:50:00,47.39,47.41,47.28,47.29,2317400.0,35.6774,35.6925,35.5946,35.6021,2317400.0
2014-03-27 13:00:00,47.28,47.31,47.24,47.28,1933000.0,35.5946,35.6172,35.5645,35.5946,1933000.0
2014-03-27 13:10:00,47.27,47.34,47.25,47.29,1392900.0,35.5871,35.6398,35.572,35.6021,1392900.0
2014-03-27 13:20:00,47.3,47.46,47.25,47.46,2356000.0,35.6096,35.7301,35.572,35.7301,2356000.0
2014-03-27 13:30:00,47.46,47.46,47.36,47.36,929000.0,35.7301,35.7301,35.6548,35.6548,929000.0
2014-03-27 13:40:00,47.37,47.39,47.31,47.37,792800.0,35.6623,35.6774,35.6172,35.6623,792800.0
2014-03-27 13:50:00,47.37,47.45,47.36,47.41,817800.0,35.6623,35.7226,35.6548,35.6925,817800.0
2014-03-27 14:00:00,47.41,47.46,47.32,47.41,1113200.0,35.6925,35.7301,35.6247,35.6925,1113200.0
2014-03-27 14:10:00,47.42,47.47,47.38,47.41,1163300.0,35.7,35.7376,35.6699,35.6925,1163300.0
2014-03-27 14:20:00,47.4,47.42,47.31,47.36,1114200.0,35.6849,35.7,35.6172,35.6548,1114200.0
2014-03-27 14:30:00,47.35,47.44,47.35,47.4,774500.0,35.6473,35.715,35.6473,35.6849,774500.0
2014-03-27 14:40:00,47.4,47.45,47.38,47.4,713100.0,35.6849,35.7226,35.6699,35.6849,713100.0
2014-03-27 14:50:00,47.41,47.41,47.33,47.34,1027200.0,35.6925,35.6925,35.6322,35.6398,1027200.0
2014-03-27 15:00:00,47.35,47.41,47.33,47.38,1062900.0,35.6473,35.6925,35.6322,35.6699,1062900.0
2014-03-27 15:10:00,47.37,47.39,47.27,47.33,3051700.0,35.6623,35.6774,35.5871,35.6322,3051700.0
2014-03-27 15:20:00,47.34,47.55,47.34,47.55,2290100.0,35.6398,35.7979,35.6398,35.7979,2290100.0
2014-03-27 15:30:00,47.55,47.68,47.5,47.68,2417200.0,35.7979,35.8957,35.7602,35.8957,2417200.0
2014-03-27 15:40:00,47.68,47.69,47.46,47.48,2416400.0,35.8957,35.9033,35.7301,35.7452,2416400.0
2014-03-27 15:50:00,47.49,47.59,47.43,47.46,4488300.0,35.7527,35.828,35.7075,35.7301,4488300.0
2014-03-28 09:30:00,47.72,47.75,47.32,47.33,2742900.0,35.9258,35.9484,35.6247,35.6322,2742900.0
2014-03-28 09:40:00,47.34,47.55,47.31,47.48,1379300.0,35.6398,35.7979,35.6172,35.7452,1379300.0
2014-03-28 09:50:00,47.49,47.66,47.39,47.65,1525000.0,35.7527,35.8807,35.6774,35.8731,1525000.0
2014-03-28 10:00:00,47.65,47.75,47.53,47.6,1581400.0,35.8731,35.9484,35.7828,35.8355,1581400.0
2014-03-28 10:10:00,47.6,47.62,47.5,47.58,556500.0,35.8355,35.8506,35.7602,35.8204,556500.0
2014-03-28 10:20:00,47.59,47.62,47.55,47.59,692700.0,35.828,35.8506,35.7979,35.828,692700.0
2014-03-28 10:30:00,47.58,47.6,47.5,47.5,1074600.0,35.8204,35.8355,35.7602,35.7602,1074600.0
2014-03-28 10:40:00,47.5,47.55,47.45,47.51,1168000.0,35.7602,35.7979,35.7226,35.7677,1168000.0
2014-03-28 10:50:00,47.5,47.58,47.5,47.55,1574300.0,35.7602,35.8204,35.7602,35.7979,1574300.0
2014-03-28 11:00:00,47.55,47.55,47.43,47.45,1050500.0,35.7979,35.7979,35.7075,35.7226,1050500.0
2014-03-28 11:10:00,47.45,47.46,47.39,47.39,1069800.0,35.7226,35.7301,35.6774,35.6774,1069800.0
2014-03-28 11:20:00,47.39,47.42,47.36,47.36,746000.0,35.6774,35.7,35.6548,35.6548,746000.0
2014-03-28 11:30:00,47.36,47.37,47.27,47.28,1121800.0,35.6548,35.6623,35.5871,35.5946,1121800.0
2014-03-28 11:40:00,47.27,47.29,47.12,47.13,1440100.0,35.5871,35.6021,35.4741,35.4817,1440100.0
2014-03-28 11:50:00,47.13,47.19,47.12,47.18,873700.0,35.4817,35.5268,35.4741,35.5193,873700.0
2014-03-28 12:00:00,47.18,47.28,47.17,47.27,829800.0,35.5193,35.5946,35.5118,35.5871,829800.0
2014-03-28 12:10:00,47.28,47.29,47.2,47.2,603300.0,35.5946,35.6021,35.5344,35.5344,603300.0
2014-03-28 12:20:00,47.21,47.21,47.15,47.16,911100.0,35.5419,35.5419,35.4967,35.5042,911100.0
2014-03-28 12:30:00,47.17,47.25,47.16,47.24,361300.0,35.5118,35.572,35.5042,35.5645,361300.0
2014-03-28 12:40:00,47.25,47.26,47.19,47.21,582900.0,35.572,35.5795,35.5268,35.5419,582900.0
2014-03-28 12:50:00,47.2,47.21,47.1,47.16,1117500.0,35.5344,35.5419,35.4591,35.5042,1117500.0
2014-03-28 13:00:00,47.16,47.16,47.12,47.15,474400.0,35.5042,35.5042,35.4741,35.4967,474400.0
2014-03-28 13:10:00,47.15,47.15,47.05,47.07,1650600.0,35.4967,35.4967,35.4214,35.4365,1650600.0
2014-03-28 13:20:00,47.08,47.1,47.03,47.07,1036700.0,35.444,35.4591,35.4064,35.4365,1036700.0
2014-03-28 13:30:00,47.07,47.14,47.06,47.1,354100.0,35.4365,35.4892,35.429,35.4591,354100.0
2014-03-28 13:40:00,47.11,47.11,47.06,47.07,269200.0,35.4666,35.4666,35.429,35.4365,269200.0
2014-03-28 13:50:00,47.07,47.11,47.06,47.1,465400.0,35.4365,35.4666,35.429,35.4591,465400.0
2014-03-28 14:00:00,47.1,47.13,47.08,47.12,984200.0,35.4591,35.4817,35.444,35.4741,984200.0
2014-03-28 14:10:00,47.13,47.13,47.05,47.07,556500.0,35.4817,35.4817,35.4214,35.4365,556500.0
2014-03-28 14:20:00,47.06,47.16,47.05,47.16,491300.0,35.429,35.5042,35.4214,35.5042,491300.0
2014-03-28 14:30:00,47.16,47.17,47.12,47.14,471200.0,35.5042,35.5118,35.4741,35.4892,471200.0
2014-03-28 14:40:00,47.13,47.16,47.09,47.12,640200.0,35.4817,35.5042,35.4515,35.4741,640200.0
2014-03-28 14:50:00,47.12,47.25,47.12,47.25,730600.0,35.4741,35.572,35.4741,35.572,730600.0
2014-03-28 15:00:00,47.24,47.27,47.09,47.09,818700.0,35.5645,35.5871,35.4515,35.4515,818700.0
2014-03-28 15:10:00,47.1,47.23,47.09,47.23,791100.0,35.4591,35.5569,35.4515,35.5569,791100.0
2014-03-28 15:20:00,47.22,47.26,47.19,47.21,706200.0,35.5494,35.5795,35.5268,35.5419,706200.0
2014-03-28 15:30:00,47.21,47.23,47.16,47.16,942700.0,35.5419,35.5569,35.5042,35.5042,942700.0
2014-03-28 15:40:00,47.16,47.24,47.13,47.15,969700.0,35.5042,35.5645,35.4817,35.4967,969700.0
2014-03-28 15:50:00,47.15,47.25,47.14,47.24,1837600.0,35.4967,35.572,35.4892,35.5645,1837600.0
2014-03-31 09:30:00,47.53,47.9,47.47,47.74,2556700.0,35.7828,36.0614,35.7376,35.9409,2556700.0
2014-03-31 09:40:00,47.73,47.83,47.63,47.69,941800.0,35.9334,36.0087,35.8581,35.9033,941800.0
2014-03-31 09:50:00,47.69,47.79,47.58,47.69,926200.0,35.9033,35.9785,35.8204,35.9033,926200.0
2014-03-31 10:00:00,47.69,47.75,47.56,47.58,898100.0,35.9033,35.9484,35.8054,35.8204,898100.0
2014-03-31 10:10:00,47.59,47.71,47.58,47.68,600400.0,35.828,35.9183,35.8204,35.8957,600400.0
2014-03-31 10:20:00,47.68,47.72,47.65,47.71,435100.0,35.8957,35.9258,35.8731,35.9183,435100.0
2014-03-31 10:30:00,47.71,47.74,47.65,47.68,468200.0,35.9183,35.9409,35.8731,35.8957,468200.0
2014-03-31 10:40:00,47.69,47.76,47.68,47.72,560800.0,35.9033,35.956,35.8957,35.9258,560800.0
2014-03-31 10:50:00,47.72,47.74,47.59,47.6,641700.0,35.9258,35.9409,35.828,35.8355,641700.0
2014-03-31 11:00:00,47.61,47.63,47.51,47.61,584500.0,35.843,35.8581,35.7677,35.843,584500.0
2014-03-31 11:10:00,47.6,47.74,47.6,47.71,828200.0,35.8355,35.9409,35.8355,35.9183,828200.0
2014-03-31 11:20:00,47.72,47.72,47.63,47.7,606600.0,35.9258,35.9258,35.8581,35.9108,606600.0
2014-03-31 11:30:00,47.7,47.73,47.66,47.67,410100.0,35.9108,35.9334,35.8807,35.8882,410100.0
2014-03-31 11:40:00,47.67,47.71,47.66,47.71,602200.0,35.8882,35.9183,35.8807,35.9183,602200.0
2014-03-31 11:50:00,47.71,47.71,47.64,47.64,504300.0,35.9183,35.9183,35.8656,35.8656,504300.0
2014-03-31 12:00:00,47.65,47.68,47.61,47.66,366800.0,35.8731,35.8957,35.843,35.8807,366800.0
2014-03-31 12:10:00,47.65,47.71,47.64,47.71,348000.0,35.8731,35.9183,35.8656,35.9183,348000.0
2014-03-31 12:20:00,47.71,47.73,47.68,47.69,336300.0,35.9183,35.9334,35.8957,35.9033,336300.0
2014-03-31 12:30:00,47.69,47.72,47.68,47.69,398300.0,35.9033,35.9258,35.8957,35.9033,398300.0
2014-03-31 12:40:00,47.69,47.72,47.66,47.71,471600.0,35.9033,35.9258,35.8807,35.9183,471600.0
2014-03-31 12:50:00,47.72,47.72,47.69,47.72,220600.0,35.9258,35.9258,35.9033,35.9258,220600.0
2014-03-31 13:00:00,47.7,47.72,47.67,47.67,438500.0,35.9108,35.9258,35.8882,35.8882,438500.0
2014-03-31 13:10:00,47.68,47.69,47.66,47.67,218000.0,35.8957,35.9033,35.8807,35.8882,218000.0
2014-03-31 13:20:00,47.68,47.69,47.66,47.68,332300.0,35.8957,35.9033,35.8807,35.8957,332300.0
2014-03-31 13:30:00,47.68,47.69,47.67,47.68,198400.0,35.8957,35.9033,35.8882,35.8957,198400.0
2014-03-31 13:40:00,47.67,47.69,47.63,47.64,336400.0,35.8882,35.9033,35.8581,35.8656,336400.0
2014-03-31 13:50:00,47.63,47.66,47.57,47.58,288900.0,35.8581,35.8807,35.8129,35.8204,288900.0
2014-03-31 14:00:00,47.58,47.66,47.57,47.66,248200.0,35.8204,35.8807,35.8129,35.8807,248200.0
2014-03-31 14:10:00,47.66,47.72,47.65,47.66,531700.0,35.8807,35.9258,35.8731,35.8807,531700.0
2014-03-31 14:20:00,47.66,47.7,47.61,47.61,262200.0,35.8807,35.9108,35.843,35.843,262200.0
2014-03-31 14:30:00,47.61,47.62,47.57,47.62,373900.0,35.843,35.8506,35.8129,35.8506,373900.0
2014-03-31 14:40:00,47.61,47.62,47.58,47.59,302400.0,35.843,35.8506,35.8204,35.828,302400.0
2014-03-31 14:50:00,47.59,47.68,47.58,47.63,367400.0,35.828,35.8957,35.8204,35.8581,367400.0
2014-03-31 15:00:00,47.63,47.63,47.58,47.59,281600.0,35.8581,35.8581,35.8204,35.828,281600.0
2014-03-31 15:10:00,47.59,47.67,47.58,47.63,520400.0,35.828,35.8882,35.8204,35.8581,520400.0
2014-03-31 15:20:00,47.63,47.65,47.6,47.6,461800.0,35.8581,35.8731,35.8355,35.8355,461800.0
2014-03-31 15:30:00,47.6,47.67,47.6,47.65,790100.0,35.8355,35.8882,35.8355,35.8731,790100.0
2014-03-31 15:40:00,47.64,47.65,47.58,47.6,1181200.0,35.8656,35.8731,35.8204,35.8355,1181200.0
2014-03-31 15:50:00,47.6,47.63,47.56,47.59,1463100.0,35.8355,35.8581,35.8054,35.828,1463100.0
2014-04-01 09:30:00,47.72,47.95,47.65,47.86,1533700.0,35.9258,36.099,35.8731,36.0312,1533700.0
2014-04-01 09:40:00,47.86,47.86,47.75,47.84,749300.0,36.0312,36.0312,35.9484,36.0162,749300.0
2014-04-01 09:50:00,47.84,48.08,47.83,48.06,1228700.0,36.0162,36.1969,36.0087,36.1818,1228700.0
2014-04-01 10:00:00,48.06,48.18,47.98,48.17,914500.0,36.1818,36.2722,36.1216,36.2646,914500.0
2014-04-01 10:10:00,48.17,48.24,48.06,48.15,833100.0,36.2646,36.3173,36.1818,36.2496,833100.0
2014-04-01 10:20:00,48.15,48.16,48.07,48.12,517700.0,36.2496,36.2571,36.1893,36.227,517700.0
2014-04-01 10:30:00,48.13,48.14,48.04,48.1,613900.0,36.2345,36.242,36.1668,36.2119,613900.0
2014-04-01 10:40:00,48.11,48.11,47.95,47.95,645500.0,36.2195,36.2195,36.099,36.099,645500.0
2014-04-01 10:50:00,47.95,48.01,47.85,47.98,648700.0,36.099,36.1442,36.0237,36.1216,648700.0
2014-04-01 11:00:00,47.98,48.04,47.96,48.01,449100.0,36.1216,36.1668,36.1065,36.1442,449100.0
2014-04-01 11:10:00,48.01,48.04,47.98,48.02,338100.0,36.1442,36.1668,36.1216,36.1517,338100.0
2014-04-01 11:20:00,48.01,48.03,47.98,48.0,793600.0,36.1442,36.1592,36.1216,36.1366,793600.0
2014-04-01 11:30:00,48.0,48.01,47.95,47.98,771900.0,36.1366,36.1442,36.099,36.1216,771900.0
2014-04-01 11:40:00,47.99,48.0,47.97,47.98,234600.0,36.1291,36.1366,36.1141,36.1216,234600.0
2014-04-01 11:50:00,47.98,48.0,47.93,47.98,306300.0,36.1216,36.1366,36.0839,36.1216,306300.0
2014-04-01 12:00:00,47.97,47.98,47.91,47.98,367200.0,36.1141,36.1216,36.0689,36.1216,367200.0
2014-04-01 12:10:00,47.98,48.15,47.96,48.15,602300.0,36.1216,36.2496,36.1065,36.2496,602300.0
2014-04-01 12:20:00,48.15,48.16,48.12,48.16,410300.0,36.2496,36.2571,36.227,36.2571,410300.0
2014-04-01 12:30:00,48.16,48.18,48.12,48.18,344800.0,36.2571,36.2722,36.227,36.2722,344800.0
2014-04-01 12:40:00,48.18,48.22,48.16,48.2,480800.0,36.2722,36.3023,36.2571,36.2872,480800.0
2014-04-01 12:50:00,48.2,48.25,48.18,48.24,397600.0,36.2872,36.3248,36.2722,36.3173,397600.0
2014-04-01 13:00:00,48.23,48.23,48.17,48.19,564800.0,36.3098,36.3098,36.2646,36.2797,564800.0
2014-04-01 13:10:00,48.2,48.24,48.17,48.2,294500.0,36.2872,36.3173,36.2646,36.2872,294500.0
2014-04-01 13:20:00,48.2,48.23,48.14,48.17,413500.0,36.2872,36.3098,36.242,36.2646,413500.0
2014-04-01 13:30:00,48.17,48.18,48.05,48.11,387500.0,36.2646,36.2722,36.1743,36.2195,387500.0
2014-04-01 13:40:00,48.1,48.13,48.06,48.07,399100.0,36.2119,36.2345,36.1818,36.1893,399100.0
2014-04-01 13:50:00,48.07,48.14,48.05,48.12,244000.0,36.1893,36.242,36.1743,36.227,244000.0
2014-04-01 14:00:00,48.12,48.13,48.08,48.12,394900.0,36.227,36.2345,36.1969,36.227,394900.0
2014-04-01 14:10:00,48.12,48.12,48.07,48.08,480100.0,36.227,36.227,36.1893,36.1969,480100.0
2014-04-01 14:20:00,48.08,48.12,48.07,48.08,394400.0,36.1969,36.227,36.1893,36.1969,394400.0
2014-04-01 14:30:00,48.08,48.1,48.07,48.1,287300.0,36.1969,36.2119,36.1893,36.2119,287300.0
2014-04-01 14:40:00,48.1,48.12,48.04,48.06,496800.0,36.2119,36.227,36.1668,36.1818,496800.0
2014-04-01 14:50:00,48.06,48.08,48.02,48.04,510500.0,36.1818,36.1969,36.1517,36.1668,510500.0
2014-04-01 15:00:00,48.03,48.05,47.97,47.99,561100.0,36.1592,36.1743,36.1141,36.1291,561100.0
2014-04-01 15:10:00,47.99,48.01,47.97,48.01,559900.0,36.1291,36.1442,36.1141,36.1442,559900.0
2014-04-01 15:20:00,48.01,48.03,47.98,47.99,454100.0,36.1442,36.1592,36.1216,36.1291,454100.0
2014-04-01 15:30:00,48.0,48.01,47.91,47.97,624700.0,36.1366,36.1442,36.0689,36.1141,624700.0
2014-04-01 15:40:00,47.97,47.97,47.83,47.87,1950000.0,36.1141,36.1141,36.0087,36.0388,1950000.0
2014-04-01 15:50:00,47.87,47.89,47.8,47.81,2179500.0,36.0388,36.0538,35.9861,35.9936,2179500.0
2014-04-02 09:30:00,48.15,48.17,47.75,47.88,1653000.0,36.2496,36.2646,35.9484,36.0463,1653000.0
2014-04-02 09:40:00,47.88,47.99,47.86,47.89,795700.0,36.0463,36.1291,36.0312,36.0538,795700.0
2014-04-02 09:50:00,47.9,47.94,47.73,47.8,728800.0,36.0614,36.0915,35.9334,35.9861,728800.0
2014-04-02 10:00:00,47.81,47.92,47.8,47.89,713100.0,35.9936,36.0764,35.9861,36.0538,713100.0
2014-04-02 10:10:00,47.9,47.91,47.83,47.86,621200.0,36.0614,36.0689,36.0087,36.0312,621200.0
2014-04-02 10:20:00,47.87,47.9,47.8,47.9,477700.0,36.0388,36.0614,35.9861,36.0614,477700.0
2014-04-02 10:30:00,47.9,47.97,47.87,47.95,599600.0,36.0614,36.1141,36.0388,36.099,599600.0
2014-04-02 10:40:00,47.95,48.05,47.93,48.05,1064000.0,36.099,36.1743,36.0839,36.1743,1064000.0
2014-04-02 10:50:00,48.04,48.09,48.01,48.05,552300.0,36.1668,36.2044,36.1442,36.1743,552300.0
2014-04-02 11:00:00,48.06,48.18,48.06,48.12,501600.0,36.1818,36.2722,36.1818,36.227,501600.0
2014-04-02 11:10:00,48.12,48.13,48.01,48.11,680600.0,36.227,36.2345,36.1442,36.2195,680600.0
2014-04-02 11:20:00,48.1,48.14,48.07,48.09,916900.0,36.2119,36.242,36.1893,36.2044,916900.0
2014-04-02 11:30:00,48.08,48.1,48.0,48.03,442600.0,36.1969,36.2119,36.1366,36.1592,442600.0
2014-04-02 11:40:00,48.03,48.04,47.96,48.0,239300.0,36.1592,36.1668,36.1065,36.1366,239300.0
2014-04-02 11:50:00,48.0,48.05,47.99,48.04,192700.0,36.1366,36.1743,36.1291,36.1668,192700.0
2014-04-02 12:00:00,48.04,48.05,47.98,48.0,367100.0,36.1668,36.1743,36.1216,36.1366,367100.0
2014-04-02 12:10:00,48.0,48.06,47.98,48.05,343000.0,36.1366,36.1818,36.1216,36.1743,343000.0
2014-04-02 12:20:00,48.05,48.11,48.04,48.1,429500.0,36.1743,36.2195,36.1668,36.2119,429500.0
2014-04-02 12:30:00,48.09,48.11,48.04,48.05,232800.0,36.2044,36.2195,36.1668,36.1743,232800.0
2014-04-02 12:40:00,48.06,48.07,48.03,48.03,192500.0,36.1818,36.1893,36.1592,36.1592,192500.0
2014-04-02 12:50:00,48.03,48.05,48.0,48.05,225500.0,36.1592,36.1743,36.1366,36.1743,225500.0
2014-04-02 13:00:00,48.05,48.06,48.01,48.03,263600.0,36.1743,36.1818,36.1442,36.1592,263600.0
2014-04-02 13:10:00,48.03,48.04,48.0,48.03,177800.0,36.1592,36.1668,36.1366,36.1592,177800.0
2014-04-02 13:20:00,48.03,48.03,47.98,48.02,308600.0,36.1592,36.1592,36.1216,36.1517,308600.0
2014-04-02 13:30:00,48.02,48.04,47.99,48.01,237900.0,36.1517,36.1668,36.1291,36.1442,237900.0
2014-04-02 13:40:00,48.01,48.04,47.99,48.01,203200.0,36.1442,36.1668,36.1291,36.1442,203200.0
2014-04-02 13:50:00,48.01,48.05,47.98,48.05,246700.0,36.1442,36.1743,36.1216,36.1743,246700.0
2014-04-02 14:00:00,48.05,48.13,48.05,48.13,260300.0,36.1743,36.2345,36.1743,36.2345,260300.0
2014-04-02 14:10:00,48.13,48.13,48.05,48.09,400200.0,36.2345,36.2345,36.1743,36.2044,400200.0
2014-04-02 14:20:00,48.09,48.13,48.08,48.12,223900.0,36.2044,36.2345,36.1969,36.227,223900.0
2014-04-02 14:30:00,48.11,48.15,48.09,48.1,264400.0,36.2195,36.2496,36.2044,36.2119,264400.0
2014-04-02 14:40:00,48.1,48.14,48.09,48.14,249500.0,36.2119,36.242,36.2044,36.242,249500.0
2014-04-02 14:50:00,48.14,48.19,48.12,48.19,322700.0,36.242,36.2797,36.227,36.2797,322700.0
2014-04-02 15:00:00,48.19,48.2,48.17,48.2,287100.0,36.2797,36.2872,36.2646,36.2872,287100.0
2014-04-02 15:10:00,48.2,48.26,48.2,48.23,379300.0,36.2872,36.3324,36.2872,36.3098,379300.0
2014-04-02 15:20:00,48.23,48.24,48.18,48.24,406900.0,36.3098,36.3173,36.2722,36.3173,406900.0
2014-04-02 15:30:00,48.24,48.35,48.21,48.34,808600.0,36.3173,36.4001,36.2947,36.3926,808600.0
2014-04-02 15:40:00,48.34,48.36,48.3,48.34,725300.0,36.3926,36.4077,36.3625,36.3926,725300.0
2014-04-02 15:50:00,48.33,48.34,48.24,48.25,1425100.0,36.3851,36.3926,36.3173,36.3248,1425100.0
2014-04-03 09:30:00,47.94,48.0,47.65,47.8,2024100.0,36.0915,36.1366,35.8731,35.9861,2024100.0
2014-04-03 09:40:00,47.8,47.81,47.56,47.68,1253500.0,35.9861,35.9936,35.8054,35.8957,1253500.0
2014-04-03 09:50:00,47.68,47.83,47.64,47.78,771500.0,35.8957,36.0087,35.8656,35.971,771500.0
2014-04-03 10:00:00,47.79,47.79,47.64,47.66,726800.0,35.9785,35.9785,35.8656,35.8807,726800.0
2014-04-03 10:10:00,47.65,47.7,47.61,47.65,614800.0,35.8731,35.9108,35.843,35.8731,614800.0
2014-04-03 10:20:00,47.65,47.65,47.56,47.61,1053300.0,35.8731,35.8731,35.8054,35.843,1053300.0
2014-04-03 10:30:00,47.61,47.64,47.58,47.59,1441000.0,35.843,35.8656,35.8204,35.828,1441000.0
2014-04-03 10:40:00,47.59,47.65,47.58,47.59,850700.0,35.828,35.8731,35.8204,35.828,850700.0
2014-04-03 10:50:00,47.59,47.62,47.4,47.42,1643800.0,35.828,35.8506,35.6849,35.7,1643800.0
2014-04-03 11:00:00,47.42,47.48,47.37,47.45,793100.0,35.7,35.7452,35.6623,35.7226,793100.0
2014-04-03 11:10:00,47.45,47.51,47.41,47.46,475500.0,35.7226,35.7677,35.6925,35.7301,475500.0
2014-04-03 11:20:00,47.46,47.48,47.41,47.46,494800.0,35.7301,35.7452,35.6925,35.7301,494800.0
2014-04-03 11:30:00,47.46,47.47,47.41,47.44,441400.0,35.7301,35.7376,35.6925,35.715,441400.0
2014-04-03 11:40:00,47.43,47.45,47.37,47.4,659800.0,35.7075,35.7226,35.6623,35.6849,659800.0
2014-04-03 11:50:00,47.4,47.41,47.38,47.39,564600.0,35.6849,35.6925,35.6699,35.6774,564600.0
2014-04-03 12:00:00,47.38,47.45,47.38,47.44,707300.0,35.6699,35.7226,35.6699,35.715,707300.0
2014-04-03 12:10:00,47.44,47.55,47.43,47.45,479400.0,35.715,35.7979,35.7075,35.7226,479400.0
2014-04-03 12:20:00,47.45,47.57,47.45,47.57,372500.0,35.7226,35.8129,35.7226,35.8129,372500.0
2014-04-03 12:30:00,47.57,47.57,47.49,47.5,653100.0,35.8129,35.8129,35.7527,35.7602,653100.0
2014-04-03 12:40:00,47.5,47.52,47.46,47.5,427000.0,35.7602,35.7753,35.7301,35.7602,427000.0
2014-04-03 12:50:00,47.5,47.53,47.49,47.51,440000.0,35.7602,35.7828,35.7527,35.7677,440000.0
2014-04-03 13:00:00,47.51,47.59,47.5,47.55,438800.0,35.7677,35.828,35.7602,35.7979,438800.0
2014-04-03 13:10:00,47.55,47.55,47.51,47.53,389600.0,35.7979,35.7979,35.7677,35.7828,389600.0
2014-04-03 13:20:00,47.53,47.56,47.51,47.53,237000.0,35.7828,35.8054,35.7677,35.7828,237000.0
2014-04-03 13:30:00,47.53,47.55,47.5,47.54,330000.0,35.7828,35.7979,35.7602,35.7903,330000.0
2014-04-03 13:40:00,47.54,47.59,47.51,47.52,422500.0,35.7903,35.828,35.7677,35.7753,422500.0
2014-04-03 13:50:00,47.52,47.55,47.5,47.52,261400.0,35.7753,35.7979,35.7602,35.7753,261400.0
2014-04-03 14:00:00,47.53,47.54,47.51,47.53,380000.0,35.7828,35.7903,35.7677,35.7828,380000.0
2014-04-03 14:10:00,47.52,47.54,47.51,47.53,220200.0,35.7753,35.7903,35.7677,35.7828,220200.0
2014-04-03 14:20:00,47.52,47.54,47.46,47.47,344400.0,35.7753,35.7903,35.7301,35.7376,344400.0
2014-04-03 14:30:00,47.47,47.48,47.38,47.39,783800.0,35.7376,35.7452,35.6699,35.6774,783800.0
2014-04-03 14:40:00,47.39,47.49,47.38,47.48,541600.0,35.6774,35.7527,35.6699,35.7452,541600.0
2014-04-03 14:50:00,47.48,47.55,47.47,47.55,580800.0,35.7452,35.7979,35.7376,35.7979,580800.0
2014-04-03 15:00:00,47.55,47.58,47.53,47.57,397100.0,35.7979,35.8204,35.7828,35.8129,397100.0
2014-04-03 15:10:00,47.58,47.64,47.57,47.64,526400.0,35.8204,35.8656,35.8129,35.8656,526400.0
2014-04-03 15:20:00,47.64,47.69,47.6,47.69,795800.0,35.8656,35.9033,35.8355,35.9033,795800.0
2014-04-03 15:30:00,47.68,47.71,47.65,47.69,715200.0,35.8957,35.9183,35.8731,35.9033,715200.0
2014-04-03 15:40:00,47.68,47.74,47.64,47.74,931400.0,35.8957,35.9409,35.8656,35.9409,931400.0
2014-04-03 15:50:00,47.74,47.76,47.66,47.66,1592800.0,35.9409,35.956,35.8807,35.8807,1592800.0
2014-04-04 09:30:00,47.73,47.79,47.39,47.51,1477600.0,35.9334,35.9785,35.6774,35.7677,1477600.0
2014-04-04 09:40:00,47.51,47.68,47.4,47.59,1151300.0,35.7677,35.8957,35.6849,35.828,1151300.0
2014-04-04 09:50:00,47.59,47.72,47.57,47.59,867400.0,35.828,35.9258,35.8129,35.828,867400.0
2014-04-04 10:00:00,47.6,47.65,47.43,47.43,873900.0,35.8355,35.8731,35.7075,35.7075,873900.0
2014-04-04 10:10:00,47.44,47.48,47.31,47.4,1292100.0,35.715,35.7452,35.6172,35.6849,1292100.0
2014-04-04 10:20:00,47.4,47.51,47.39,47.45,941300.0,35.6849,35.7677,35.6774,35.7226,941300.0
2014-04-04 10:30:00,47.44,47.53,47.43,47.47,507200.0,35.715,35.7828,35.7075,35.7376,507200.0
2014-04-04 10:40:00,47.47,47.49,47.37,47.39,535500.0,35.7376,35.7527,35.6623,35.6774,535500.0
2014-04-04 10:50:00,47.4,47.42,47.34,47.4,628400.0,35.6849,35.7,35.6398,35.6849,628400.0
2014-04-04 11:00:00,47.39,47.4,47.25,47.25,861600.0,35.6774,35.6849,35.572,35.572,861600.0
2014-04-04 11:10:00,47.25,47.27,47.15,47.18,1239100.0,35.572,35.5871,35.4967,35.5193,1239100.0
2014-04-04 11:20:00,47.18,47.24,47.17,47.21,544900.0,35.5193,35.5645,35.5118,35.5419,544900.0
2014-04-04 11:30:00,47.2,47.34,47.2,47.2,556500.0,35.5344,35.6398,35.5344,35.5344,556500.0
2014-04-04 11:40:00,47.2,47.22,47.09,47.13,838100.0,35.5344,35.5494,35.4515,35.4817,838100.0
2014-04-04 11:50:00,47.13,47.18,47.1,47.17,679400.0,35.4817,35.5193,35.4591,35.5118,679400.0
2014-04-04 12:00:00,47.17,47.19,47.1,47.11,618800.0,35.5118,35.5268,35.4591,35.4666,618800.0
2014-04-04 12:10:00,47.11,47.13,47.0,47.09,1361700.0,35.4666,35.4817,35.3838,35.4515,1361700.0
2014-04-04 12:20:00,47.09,47.18,47.08,47.12,356900.0,35.4515,35.5193,35.444,35.4741,356900.0
2014-04-04 12:30:00,47.13,47.17,47.08,47.13,253400.0,35.4817,35.5118,35.444,35.4817,253400.0
2014-04-04 12:40:00,47.14,47.16,47.02,47.08,379700.0,35.4892,35.5042,35.3988,35.444,379700.0
2014-04-04 12:50:00,47.08,47.09,47.02,47.05,433000.0,35.444,35.4515,35.3988,35.4214,433000.0
2014-04-04 13:00:00,47.05,47.1,47.01,47.09,395100.0,35.4214,35.4591,35.3913,35.4515,395100.0
2014-04-04 13:10:00,47.1,47.18,47.09,47.16,280200.0,35.4591,35.5193,35.4515,35.5042,280200.0
2014-04-04 13:20:00,47.16,47.18,47.13,47.14,270100.0,35.5042,35.5193,35.4817,35.4892,270100.0
2014-04-04 13:30:00,47.14,47.19,47.08,47.18,311600.0,35.4892,35.5268,35.444,35.5193,311600.0
2014-04-04 13:40:00,47.18,47.22,47.13,47.14,407600.0,35.5193,35.5494,35.4817,35.4892,407600.0
2014-04-04 13:50:00,47.14,47.17,47.05,47.07,338000.0,35.4892,35.5118,35.4214,35.4365,338000.0
2014-04-04 14:00:00,47.06,47.09,46.86,46.93,1706900.0,35.429,35.4515,35.2784,35.3311,1706900.0
2014-04-04 14:10:00,46.93,47.11,46.89,47.07,628000.0,35.3311,35.4666,35.301,35.4365,628000.0
2014-04-04 14:20:00,47.06,47.07,46.92,46.92,453100.0,35.429,35.4365,35.3236,35.3236,453100.0
2014-04-04 14:30:00,46.92,46.95,46.85,46.94,674200.0,35.3236,35.3461,35.2709,35.3386,674200.0
2014-04-04 14:40:00,46.94,47.02,46.92,47.01,515600.0,35.3386,35.3988,35.3236,35.3913,515600.0
2014-04-04 14:50:00,47.0,47.07,46.93,46.97,487500.0,35.3838,35.4365,35.3311,35.3612,487500.0
2014-04-04 15:00:00,46.97,46.99,46.91,46.94,651900.0,35.3612,35.3763,35.316,35.3386,651900.0
2014-04-04 15:10:00,46.94,47.07,46.94,47.05,488000.0,35.3386,35.4365,35.3386,35.4214,488000.0
2014-04-04 15:20:00,47.05,47.18,47.03,47.18,1701100.0,35.4214,35.5193,35.4064,35.5193,1701100.0
2014-04-04 15:30:00,47.18,47.18,47.07,47.1,1201800.0,35.5193,35.5193,35.4365,35.4591,1201800.0
2014-04-04 15:40:00,47.1,47.14,47.07,47.09,1317900.0,35.4591,35.4892,35.4365,35.4515,1317900.0
2014-04-04 15:50:00,47.09,47.18,47.09,47.12,2358000.0,35.4515,35.5193,35.4515,35.4741,2358000.0
2014-04-07 09:30:00,47.12,47.17,46.92,46.92,1371100.0,35.4741,35.5118,35.3236,35.3236,1371100.0
2014-04-07 09:40:00,46.92,47.08,46.88,46.92,1272100.0,35.3236,35.444,35.2934,35.3236,1272100.0
2014-04-07 09:50:00,46.92,47.05,46.86,47.02,890500.0,35.3236,35.4214,35.2784,35.3988,890500.0
2014-04-07 10:00:00,47.02,47.05,46.82,46.84,859500.0,35.3988,35.4214,35.2483,35.2633,859500.0
2014-04-07 10:10:00,46.84,47.01,46.84,46.9,711700.0,35.2633,35.3913,35.2633,35.3085,711700.0
2014-04-07 10:20:00,46.89,46.96,46.83,46.83,460700.0,35.301,35.3537,35.2558,35.2558,460700.0
2014-04-07 10:30:00,46.84,46.87,46.75,46.81,769800.0,35.2633,35.2859,35.1956,35.2408,769800.0
2014-04-07 10:40:00,46.81,46.83,46.73,46.8,435900.0,35.2408,35.2558,35.1805,35.2332,435900.0
2014-04-07 10:50:00,46.79,46.81,46.71,46.73,580400.0,35.2257,35.2408,35.1655,35.1805,580400.0
2014-04-07 11:00:00,46.74,46.84,46.71,46.8,476100.0,35.1881,35.2633,35.1655,35.2332,476100.0
2014-04-07 11:10:00,46.8,46.81,46.74,46.77,405600.0,35.2332,35.2408,35.1881,35.2106,405600.0
2014-04-07 11:20:00,46.77,46.81,46.77,46.78,458000.0,35.2106,35.2408,35.2106,35.2182,458000.0
2014-04-07 11:30:00,46.78,46.8,46.7,46.74,759200.0,35.2182,35.2332,35.1579,35.1881,759200.0
2014-04-07 11:40:00,46.75,46.77,46.67,46.69,535600.0,35.1956,35.2106,35.1354,35.1504,535600.0
2014-04-07 11:50:00,46.69,46.7,46.61,46.61,383300.0,35.1504,35.1579,35.0902,35.0902,383300.0
2014-04-07 12:00:00,46.61,46.67,46.54,46.55,1036900.0,35.0902,35.1354,35.0375,35.045,1036900.0
2014-04-07 12:10:00,46.55,46.56,46.38,46.39,1157700.0,35.045,35.0525,34.917,34.9246,1157700.0
2014-04-07 12:20:00,46.38,46.43,46.33,46.36,821300.0,34.917,34.9547,34.8794,34.902,821300.0
2014-04-07 12:30:00,46.36,46.5,46.36,46.46,424600.0,34.902,35.0074,34.902,34.9773,424600.0
2014-04-07 12:40:00,46.47,46.51,46.38,46.4,526400.0,34.9848,35.0149,34.917,34.9321,526400.0
2014-04-07 12:50:00,46.4,46.41,46.29,46.35,967500.0,34.9321,34.9396,34.8493,34.8944,967500.0
2014-04-07 13:00:00,46.36,46.41,46.32,46.36,420000.0,34.902,34.9396,34.8719,34.902,420000.0
2014-04-07 13:10:00,46.36,46.36,46.31,46.33,250700.0,34.902,34.902,34.8643,34.8794,250700.0
2014-04-07 13:20:00,46.33,46.42,46.32,46.38,319800.0,34.8794,34.9471,34.8719,34.917,319800.0
2014-04-07 13:30:00,46.38,46.4,46.34,46.35,561100.0,34.917,34.9321,34.8869,34.8944,561100.0
2014-04-07 13:40:00,46.35,46.45,46.33,46.44,477700.0,34.8944,34.9697,34.8794,34.9622,477700.0
2014-04-07 13:50:00,46.43,46.47,46.4,46.44,256100.0,34.9547,34.9848,34.9321,34.9622,256100.0
2014-04-07 14:00:00,46.43,46.54,46.41,46.5,330400.0,34.9547,35.0375,34.9396,35.0074,330400.0
2014-04-07 14:10:00,46.5,46.53,46.46,46.49,383500.0,35.0074,35.03,34.9773,34.9998,383500.0
2014-04-07 14:20:00,46.49,46.53,46.49,46.5,914600.0,34.9998,35.03,34.9998,35.0074,914600.0
2014-04-07 14:30:00,46.5,46.51,46.44,46.5,509800.0,35.0074,35.0149,34.9622,35.0074,509800.0
2014-04-07 14:40:00,46.5,46.66,46.49,46.65,536600.0,35.0074,35.1278,34.9998,35.1203,536600.0
2014-04-07 14:50:00,46.66,46.73,46.65,46.67,611000.0,35.1278,35.1805,35.1203,35.1354,611000.0
2014-04-07 15:00:00,46.66,46.67,46.53,46.57,1166900.0,35.1278,35.1354,35.03,35.0601,1166900.0
2014-04-07 15:10:00,46.58,46.59,46.54,46.55,1048700.0,35.0676,35.0751,35.0375,35.045,1048700.0
2014-04-07 15:20:00,46.56,46.58,46.52,46.54,685700.0,35.0525,35.0676,35.0224,35.0375,685700.0
2014-04-07 15:30:00,46.54,46.56,46.51,46.52,690100.0,35.0375,35.0525,35.0149,35.0224,690100.0
2014-04-07 15:40:00,46.51,46.6,46.5,46.57,1326600.0,35.0149,35.0827,35.0074,35.0601,1326600.0
2014-04-07 15:50:00,46.57,46.58,46.53,46.55,1774800.0,35.0601,35.0676,35.03,35.045,1774800.0
2014-04-08 09:30:00,46.53,46.62,46.44,46.55,1398800.0,35.03,35.0977,34.9622,35.045,1398800.0
2014-04-08 09:40:00,46.55,46.72,46.45,46.47,1173000.0,35.045,35.173,34.9697,34.9848,1173000.0
2014-04-08 09:50:00,46.47,46.53,46.45,46.46,907400.0,34.9848,35.03,34.9697,34.9773,907400.0
2014-04-08 10:00:00,46.47,46.59,46.42,46.55,884300.0,34.9848,35.0751,34.9471,35.045,884300.0
2014-04-08 10:10:00,46.55,46.55,46.35,46.35,963100.0,35.045,35.045,34.8944,34.8944,963100.0
2014-04-08 10:20:00,46.35,46.36,46.12,46.13,1415900.0,34.8944,34.902,34.7213,34.7288,1415900.0
2014-04-08 10:30:00,46.13,46.34,46.12,46.28,790500.0,34.7288,34.8869,34.7213,34.8417,790500.0
2014-04-08 10:40:00,46.28,46.4,46.25,46.39,789400.0,34.8417,34.9321,34.8192,34.9246,789400.0
2014-04-08 10:50:00,46.39,46.63,46.38,46.55,938100.0,34.9246,35.1052,34.917,35.045,938100.0
2014-04-08 11:00:00,46.55,46.68,46.49,46.68,819700.0,35.045,35.1429,34.9998,35.1429,819700.0
2014-04-08 11:10:00,46.68,46.68,46.55,46.65,1118900.0,35.1429,35.1429,35.045,35.1203,1118900.0
2014-04-08 11:20:00,46.65,46.78,46.59,46.77,877700.0,35.1203,35.2182,35.0751,35.2106,877700.0
2014-04-08 11:30:00,46.78,46.85,46.72,46.8,716400.0,35.2182,35.2709,35.173,35.2332,716400.0
2014-04-08 11:40:00,46.79,46.81,46.65,46.68,461300.0,35.2257,35.2408,35.1203,35.1429,461300.0
2014-04-08 11:50:00,46.69,46.81,46.63,46.78,451400.0,35.1504,35.2408,35.1052,35.2182,451400.0
2014-04-08 12:00:00,46.78,46.8,46.68,46.7,372600.0,35.2182,35.2332,35.1429,35.1579,372600.0
2014-04-08 12:10:00,46.7,46.74,46.65,46.74,229800.0,35.1579,35.1881,35.1203,35.1881,229800.0
2014-04-08 12:20:00,46.74,46.75,46.66,46.66,238300.0,35.1881,35.1956,35.1278,35.1278,238300.0
2014-04-08 12:30:00,46.66,46.7,46.6,46.61,306700.0,35.1278,35.1579,35.0827,35.0902,306700.0
2014-04-08 12:40:00,46.61,46.62,46.49,46.5,596400.0,35.0902,35.0977,34.9998,35.0074,596400.0
2014-04-08 12:50:00,46.5,46.51,46.38,46.39,355000.0,35.0074,35.0149,34.917,34.9246,355000.0
2014-04-08 13:00:00,46.38,46.53,46.38,46.49,635900.0,34.917,35.03,34.917,34.9998,635900.0
2014-04-08 13:10:00,46.49,46.61,46.48,46.61,446000.0,34.9998,35.0902,34.9923,35.0902,446000.0
2014-04-08 13:20:00,46.61,46.7,46.6,46.68,382000.0,35.0902,35.1579,35.0827,35.1429,382000.0
2014-04-08 13:30:00,46.68,46.69,46.57,46.61,267600.0,35.1429,35.1504,35.0601,35.0902,267600.0
2014-04-08 13:40:00,46.61,46.68,46.58,46.67,364600.0,35.0902,35.1429,35.0676,35.1354,364600.0
2014-04-08 13:50:00,46.66,46.69,46.63,46.67,264100.0,35.1278,35.1504,35.1052,35.1354,264100.0
2014-04-08 14:00:00,46.67,46.68,46.39,46.46,471700.0,35.1354,35.1429,34.9246,34.9773,471700.0
2014-04-08 14:10:00,46.47,46.53,46.34,46.43,439100.0,34.9848,35.03,34.8869,34.9547,439100.0
2014-04-08 14:20:00,46.43,46.47,46.4,46.42,371200.0,34.9547,34.9848,34.9321,34.9471,371200.0
2014-04-08 14:30:00,46.43,46.5,46.42,46.43,278500.0,34.9547,35.0074,34.9471,34.9547,278500.0
2014-04-08 14:40:00,46.43,46.48,46.4,46.46,287800.0,34.9547,34.9923,34.9321,34.9773,287800.0
2014-04-08 14:50:00,46.47,46.5,46.41,46.46,320200.0,34.9848,35.0074,34.9396,34.9773,320200.0
2014-04-08 15:00:00,46.46,46.46,46.39,46.41,344200.0,34.9773,34.9773,34.9246,34.9396,344200.0
2014-04-08 15:10:00,46.41,46.44,46.37,46.43,555500.0,34.9396,34.9622,34.9095,34.9547,555500.0
2014-04-08 15:20:00,46.44,46.46,46.41,46.46,507000.0,34.9622,34.9773,34.9396,34.9773,507000.0
2014-04-08 15:30:00,46.46,46.55,46.45,46.54,557400.0,34.9773,35.045,34.9697,35.0375,557400.0
2014-04-08 15:40:00,46.54,46.61,46.51,46.6,721300.0,35.0375,35.0902,35.0149,35.0827,721300.0
2014-04-08 15:50:00,46.6,46.64,46.55,46.61,1238100.0,35.0827,35.1128,35.045,35.0902,1238100.0
2014-04-09 09:30:00,46.78,46.82,46.37,46.54,1326500.0,35.2182,35.2483,34.9095,35.0375,1326500.0
2014-04-09 09:40:00,46.53,46.55,46.37,46.38,1086000.0,35.03,35.045,34.9095,34.917,1086000.0
2014-04-09 09:50:00,46.38,46.49,46.32,46.41,958900.0,34.917,34.9998,34.8719,34.9396,958900.0
2014-04-09 10:00:00,46.41,46.48,46.37,46.44,657400.0,34.9396,34.9923,34.9095,34.9622,657400.0
2014-04-09 10:10:00,46.45,46.52,46.42,46.5,898200.0,34.9697,35.0224,34.9471,35.0074,898200.0
2014-04-09 10:20:00,46.5,46.59,46.45,46.46,619800.0,35.0074,35.0751,34.9697,34.9773,619800.0
2014-04-09 10:30:00,46.47,46.59,46.47,46.53,457200.0,34.9848,35.0751,34.9848,35.03,457200.0
2014-04-09 10:40:00,46.53,46.59,46.48,46.53,453300.0,35.03,35.0751,34.9923,35.03,453300.0
2014-04-09 10:50:00,46.53,46.55,46.46,46.49,358000.0,35.03,35.045,34.9773,34.9998,358000.0
2014-04-09 11:00:00,46.48,46.52,46.45,46.51,189500.0,34.9923,35.0224,34.9697,35.0149,189500.0
2014-04-09 11:10:00,46.52,46.64,46.49,46.62,303200.0,35.0224,35.1128,34.9998,35.0977,303200.0
2014-04-09 11:20:00,46.61,46.63,46.55,46.6,277500.0,35.0902,35.1052,35.045,35.0827,277500.0
2014-04-09 11:30:00,46.6,46.6,46.55,46.59,229100.0,35.0827,35.0827,35.045,35.0751,229100.0
2014-04-09 11:40:00,46.59,46.63,46.58,46.62,244200.0,35.0751,35.1052,35.0676,35.0977,244200.0
2014-04-09 11:50:00,46.62,46.64,46.61,46.61,262800.0,35.0977,35.1128,35.0902,35.0902,262800.0
2014-04-09 12:00:00,46.61,46.63,46.58,46.59,304200.0,35.0902,35.1052,35.0676,35.0751,304200.0
2014-04-09 12:10:00,46.59,46.61,46.58,46.59,231600.0,35.0751,35.0902,35.0676,35.0751,231600.0
2014-04-09 12:20:00,46.59,46.65,46.59,46.64,208400.0,35.0751,35.1203,35.0751,35.1128,208400.0
2014-04-09 12:30:00,46.64,46.64,46.59,46.59,260800.0,35.1128,35.1128,35.0751,35.0751,260800.0
2014-04-09 12:40:00,46.59,46.65,46.58,46.65,175900.0,35.0751,35.1203,35.0676,35.1203,175900.0
2014-04-09 12:50:00,46.65,46.65,46.58,46.6,247100.0,35.1203,35.1203,35.0676,35.0827,247100.0
2014-04-09 13:00:00,46.6,46.66,46.59,46.6,398700.0,35.0827,35.1278,35.0751,35.0827,398700.0
2014-04-09 13:10:00,46.61,46.63,46.59,46.63,163500.0,35.0902,35.1052,35.0751,35.1052,163500.0
2014-04-09 13:20:00,46.62,46.64,46.61,46.64,160000.0,35.0977,35.1128,35.0902,35.1128,160000.0
2014-04-09 13:30:00,46.64,46.64,46.59,46.59,170200.0,35.1128,35.1128,35.0751,35.0751,170200.0
2014-04-09 13:40:00,46.59,46.72,46.58,46.69,255800.0,35.0751,35.173,35.0676,35.1504,255800.0
2014-04-09 13:50:00,46.69,46.71,46.59,46.59,352200.0,35.1504,35.1655,35.0751,35.0751,352200.0
2014-04-09 14:00:00,46.59,46.79,46.58,46.78,630100.0,35.0751,35.2257,35.0676,35.2182,630100.0
2014-04-09 14:10:00,46.78,46.95,46.78,46.91,887900.0,35.2182,35.3461,35.2182,35.316,887900.0
2014-04-09 14:20:00,46.91,47.16,46.9,47.11,1041500.0,35.316,35.5042,35.3085,35.4666,1041500.0
2014-04-09 14:30:00,47.11,47.16,47.0,47.02,599100.0,35.4666,35.5042,35.3838,35.3988,599100.0
2014-04-09 14:40:00,47.03,47.05,46.97,47.0,630100.0,35.4064,35.4214,35.3612,35.3838,630100.0
2014-04-09 14:50:00,47.0,47.04,46.95,46.98,414000.0,35.3838,35.4139,35.3461,35.3687,414000.0
2014-04-09 15:00:00,46.97,47.08,46.93,47.06,504400.0,35.3612,35.444,35.3311,35.429,504400.0
2014-04-09 15:10:00,47.06,47.1,47.04,47.09,412000.0,35.429,35.4591,35.4139,35.4515,412000.0
2014-04-09 15:20:00,47.1,47.1,47.04,47.07,505400.0,35.4591,35.4591,35.4139,35.4365,505400.0
2014-04-09 15:30:00,47.08,47.16,47.05,47.13,902600.0,35.444,35.5042,35.4214,35.4817,902600.0
2014-04-09 15:40:00,47.12,47.16,47.05,47.13,887100.0,35.4741,35.5042,35.4214,35.4817,887100.0
2014-04-09 15:50:00,47.13,47.19,47.09,47.18,1617900.0,35.4817,35.5268,35.4515,35.5193,1617900.0
2014-04-10 09:30:00,47.23,47.27,46.82,46.93,1276700.0,35.5569,35.5871,35.2483,35.3311,1276700.0
2014-04-10 09:40:00,46.94,47.06,46.88,47.03,804200.0,35.3386,35.429,35.2934,35.4064,804200.0
2014-04-10 09:50:00,47.03,47.19,46.99,47.11,908000.0,35.4064,35.5268,35.3763,35.4666,908000.0
2014-04-10 10:00:00,47.11,47.13,46.93,46.97,449300.0,35.4666,35.4817,35.3311,35.3612,449300.0
2014-04-10 10:10:00,46.97,46.99,46.85,46.88,618800.0,35.3612,35.3763,35.2709,35.2934,618800.0
2014-04-10 10:20:00,46.89,47.1,46.75,46.86,894700.0,35.301,35.4591,35.1956,35.2784,894700.0
2014-04-10 10:30:00,46.86,46.88,46.79,46.86,284700.0,35.2784,35.2934,35.2257,35.2784,284700.0
2014-04-10 10:40:00,46.86,46.87,46.76,46.77,258100.0,35.2784,35.2859,35.2031,35.2106,258100.0
2014-04-10 10:50:00,46.77,46.82,46.66,46.68,421800.0,35.2106,35.2483,35.1278,35.1429,421800.0
2014-04-10 11:00:00,46.67,46.71,46.6,46.62,576100.0,35.1354,35.1655,35.0827,35.0977,576100.0
2014-04-10 11:10:00,46.62,46.72,46.6,46.69,414900.0,35.0977,35.173,35.0827,35.1504,414900.0
2014-04-10 11:20:00,46.69,46.7,46.6,46.62,267400.0,35.1504,35.1579,35.0827,35.0977,267400.0
2014-04-10 11:30:00,46.61,46.7,46.6,46.66,279900.0,35.0902,35.1579,35.0827,35.1278,279900.0
2014-04-10 11:40:00,46.66,46.66,46.6,46.63,329300.0,35.1278,35.1278,35.0827,35.1052,329300.0
2014-04-10 11:50:00,46.64,46.67,46.6,46.65,236700.0,35.1128,35.1354,35.0827,35.1203,236700.0
2014-04-10 12:00:00,46.64,46.67,46.5,46.56,454500.0,35.1128,35.1354,35.0074,35.0525,454500.0
2014-04-10 12:10:00,46.55,46.56,46.5,46.52,812800.0,35.045,35.0525,35.0074,35.0224,812800.0
2014-04-10 12:20:00,46.52,46.53,46.42,46.46,422200.0,35.0224,35.03,34.9471,34.9773,422200.0
2014-04-10 12:30:00,46.46,46.52,46.43,46.46,287700.0,34.9773,35.0224,34.9547,34.9773,287700.0
2014-04-10 12:40:00,46.46,46.48,46.28,46.28,503000.0,34.9773,34.9923,34.8417,34.8417,503000.0
2014-04-10 12:50:00,46.29,46.3,46.15,46.16,829700.0,34.8493,34.8568,34.7439,34.7514,829700.0
2014-04-10 13:00:00,46.15,46.33,46.12,46.3,730600.0,34.7439,34.8794,34.7213,34.8568,730600.0
2014-04-10 13:10:00,46.31,46.33,46.27,46.3,436900.0,34.8643,34.8794,34.8342,34.8568,436900.0
2014-04-10 13:20:00,46.3,46.3,46.18,46.25,638000.0,34.8568,34.8568,34.7665,34.8192,638000.0
2014-04-10 13:30:00,46.24,46.28,46.24,46.27,329900.0,34.8116,34.8417,34.8116,34.8342,329900.0
2014-04-10 13:40:00,46.26,46.26,46.16,46.21,514800.0,34.8267,34.8267,34.7514,34.789,514800.0
2014-04-10 13:50:00,46.21,46.33,46.19,46.31,365500.0,34.789,34.8794,34.774,34.8643,365500.0
2014-04-10 14:00:00,46.32,46.41,46.31,46.4,368000.0,34.8719,34.9396,34.8643,34.9321,368000.0
2014-04-10 14:10:00,46.4,46.46,46.39,46.41,325200.0,34.9321,34.9773,34.9246,34.9396,325200.0
2014-04-10 14:20:00,46.4,46.43,46.33,46.36,374400.0,34.9321,34.9547,34.8794,34.902,374400.0
2014-04-10 14:30:00,46.36,46.43,46.35,46.42,381100.0,34.902,34.9547,34.8944,34.9471,381100.0
2014-04-10 14:40:00,46.41,46.47,46.4,46.45,571300.0,34.9396,34.9848,34.9321,34.9697,571300.0
2014-04-10 14:50:00,46.44,46.46,46.26,46.27,582100.0,34.9622,34.9773,34.8267,34.8342,582100.0
2014-04-10 15:00:00,46.27,46.32,46.18,46.18,1314100.0,34.8342,34.8719,34.7665,34.7665,1314100.0
2014-04-10 15:10:00,46.18,46.21,46.14,46.19,910900.0,34.7665,34.789,34.7363,34.774,910900.0
2014-04-10 15:20:00,46.18,46.19,46.13,46.15,734400.0,34.7665,34.774,34.7288,34.7439,734400.0
2014-04-10 15:30:00,46.16,46.27,46.13,46.22,1147200.0,34.7514,34.8342,34.7288,34.7966,1147200.0
2014-04-10 15:40:00,46.22,46.32,46.17,46.3,1170500.0,34.7966,34.8719,34.7589,34.8568,1170500.0
2014-04-10 15:50:00,46.3,46.34,46.22,46.23,2486100.0,34.8568,34.8869,34.7966,34.8041,2486100.0
2014-04-11 09:30:00,45.7,45.79,45.18,45.48,3111500.0,34.4051,34.4728,34.0136,34.2395,3111500.0
2014-04-11 09:40:00,45.47,45.63,45.4,45.58,1365700.0,34.2319,34.3524,34.1792,34.3147,1365700.0
2014-04-11 09:50:00,45.58,45.9,45.51,45.9,1408200.0,34.3147,34.5557,34.262,34.5557,1408200.0
2014-04-11 10:00:00,45.9,45.98,45.67,45.7,1178100.0,34.5557,34.6159,34.3825,34.4051,1178100.0
2014-04-11 10:10:00,45.7,45.75,45.55,45.6,948100.0,34.4051,34.4427,34.2922,34.3298,948100.0
2014-04-11 10:20:00,45.59,45.79,45.58,45.7,693900.0,34.3223,34.4728,34.3147,34.4051,693900.0
2014-04-11 10:30:00,45.7,45.87,45.66,45.83,531800.0,34.4051,34.5331,34.375,34.503,531800.0
2014-04-11 10:40:00,45.83,46.0,45.8,46.0,654300.0,34.503,34.6309,34.4804,34.6309,654300.0
2014-04-11 10:50:00,45.99,46.16,45.97,45.97,813400.0,34.6234,34.7514,34.6084,34.6084,813400.0
2014-04-11 11:00:00,45.98,46.19,45.93,46.16,814000.0,34.6159,34.774,34.5782,34.7514,814000.0
2014-04-11 11:10:00,46.17,46.42,46.17,46.25,1130200.0,34.7589,34.9471,34.7589,34.8192,1130200.0
2014-04-11 11:20:00,46.24,46.28,46.03,46.05,604100.0,34.8116,34.8417,34.6535,34.6686,604100.0
2014-04-11 11:30:00,46.06,46.19,45.95,46.0,773100.0,34.6761,34.774,34.5933,34.6309,773100.0
2014-04-11 11:40:00,46.0,46.0,45.87,45.94,563500.0,34.6309,34.6309,34.5331,34.5858,563500.0
2014-04-11 11:50:00,45.94,46.07,45.94,46.05,257100.0,34.5858,34.6836,34.5858,34.6686,257100.0
2014-04-11 12:00:00,46.04,46.19,45.98,46.01,778100.0,34.6611,34.774,34.6159,34.6385,778100.0
2014-04-11 12:10:00,46.01,46.04,45.92,46.01,285100.0,34.6385,34.6611,34.5707,34.6385,285100.0
2014-04-11 12:20:00,46.02,46.02,45.91,45.97,243300.0,34.646,34.646,34.5632,34.6084,243300.0
2014-04-11 12:30:00,45.97,46.07,45.97,46.06,267300.0,34.6084,34.6836,34.6084,34.6761,267300.0
2014-04-11 12:40:00,46.06,46.09,45.91,45.91,214300.0,34.6761,34.6987,34.5632,34.5632,214300.0
2014-04-11 12:50:00,45.91,45.93,45.82,45.91,316200.0,34.5632,34.5782,34.4954,34.5632,316200.0
2014-04-11 13:00:00,45.91,45.92,45.82,45.87,431800.0,34.5632,34.5707,34.4954,34.5331,431800.0
2014-04-11 13:10:00,45.87,45.91,45.8,45.81,362500.0,34.5331,34.5632,34.4804,34.4879,362500.0
2014-04-11 13:20:00,45.81,45.86,45.78,45.81,337100.0,34.4879,34.5255,34.4653,34.4879,337100.0
2014-04-11 13:30:00,45.8,45.82,45.75,45.75,519300.0,34.4804,34.4954,34.4427,34.4427,519300.0
2014-04-11 13:40:00,45.75,45.88,45.75,45.85,503700.0,34.4427,34.5406,34.4427,34.518,503700.0
2014-04-11 13:50:00,45.86,45.86,45.69,45.72,355000.0,34.5255,34.5255,34.3976,34.4201,355000.0
2014-04-11 14:00:00,45.72,45.88,45.72,45.79,322900.0,34.4201,34.5406,34.4201,34.4728,322900.0
2014-04-11 14:10:00,45.79,45.79,45.65,45.66,385500.0,34.4728,34.4728,34.3674,34.375,385500.0
2014-04-11 14:20:00,45.66,45.79,45.63,45.64,574600.0,34.375,34.4728,34.3524,34.3599,574600.0
2014-04-11 14:30:00,45.64,45.68,45.57,45.58,446400.0,34.3599,34.39,34.3072,34.3147,446400.0
2014-04-11 14:40:00,45.59,45.64,45.57,45.58,378200.0,34.3223,34.3599,34.3072,34.3147,378200.0
2014-04-11 14:50:00,45.58,45.78,45.57,45.72,515800.0,34.3147,34.4653,34.3072,34.4201,515800.0
2014-04-11 15:00:00,45.72,45.81,45.68,45.81,506100.0,34.4201,34.4879,34.39,34.4879,506100.0
2014-04-11 15:10:00,45.81,45.82,45.71,45.75,361300.0,34.4879,34.4954,34.4126,34.4427,361300.0
2014-04-11 15:20:00,45.75,45.9,45.75,45.82,591600.0,34.4427,34.5557,34.4427,34.4954,591600.0
2014-04-11 15:30:00,45.82,45.84,45.74,45.78,678900.0,34.4954,34.5105,34.4352,34.4653,678900.0
2014-04-11 15:40:00,45.78,45.84,45.7,45.77,950100.0,34.4653,34.5105,34.4051,34.4578,950100.0
2014-04-11 15:50:00,45.78,45.78,45.66,45.69,2347800.0,34.4653,34.4653,34.375,34.3976,2347800.0
2014-04-14 09:30:00,47.4,47.69,47.4,47.64,5326000.0,35.6849,35.9033,35.6849,35.8656,5326000.0
2014-04-14 09:40:00,47.65,47.74,47.28,47.5,3722300.0,35.8731,35.9409,35.5946,35.7602,3722300.0
2014-04-14 09:50:00,47.5,47.53,47.13,47.25,2261000.0,35.7602,35.7828,35.4817,35.572,2261000.0
2014-04-14 10:00:00,47.26,47.42,47.2,47.3,1801900.0,35.5795,35.7,35.5344,35.6096,1801900.0
2014-04-14 10:10:00,47.3,47.34,47.16,47.28,1394600.0,35.6096,35.6398,35.5042,35.5946,1394600.0
2014-04-14 10:20:00,47.27,47.4,46.98,47.22,1540300.0,35.5871,35.6849,35.3687,35.5494,1540300.0
2014-04-14 10:30:00,47.22,47.43,47.22,47.25,1362700.0,35.5494,35.7075,35.5494,35.572,1362700.0
2014-04-14 10:40:00,47.25,47.29,47.1,47.23,1714200.0,35.572,35.6021,35.4591,35.5569,1714200.0
2014-04-14 10:50:00,47.23,47.65,47.22,47.64,1714100.0,35.5569,35.8731,35.5494,35.8656,1714100.0
2014-04-14 11:00:00,47.64,47.66,47.32,47.4,1468800.0,35.8656,35.8807,35.6247,35.6849,1468800.0
2014-04-14 11:10:00,47.38,47.47,47.23,47.44,1150500.0,35.6699,35.7376,35.5569,35.715,1150500.0
2014-04-14 11:20:00,47.44,47.63,47.44,47.61,932600.0,35.715,35.8581,35.715,35.843,932600.0
2014-04-14 11:30:00,47.62,47.7,47.61,47.67,974300.0,35.8506,35.9108,35.843,35.8882,974300.0
2014-04-14 11:40:00,47.67,47.71,47.56,47.61,915100.0,35.8882,35.9183,35.8054,35.843,915100.0
2014-04-14 11:50:00,47.61,47.71,47.57,47.59,562600.0,35.843,35.9183,35.8129,35.828,562600.0
2014-04-14 12:00:00,47.59,47.67,47.57,47.67,603700.0,35.828,35.8882,35.8129,35.8882,603700.0
2014-04-14 12:10:00,47.67,47.67,47.58,47.65,603300.0,35.8882,35.8882,35.8204,35.8731,603300.0
2014-04-14 12:20:00,47.65,47.7,47.63,47.7,623000.0,35.8731,35.9108,35.8581,35.9108,623000.0
2014-04-14 12:30:00,47.7,47.7,47.63,47.69,746900.0,35.9108,35.9108,35.8581,35.9033,746900.0
2014-04-14 12:40:00,47.68,47.8,47.65,47.66,1078000.0,35.8957,35.9861,35.8731,35.8807,1078000.0
2014-04-14 12:50:00,47.66,47.69,47.53,47.56,513700.0,35.8807,35.9033,35.7828,35.8054,513700.0
2014-04-14 13:00:00,47.57,47.63,47.51,47.58,327400.0,35.8129,35.8581,35.7677,35.8204,327400.0
2014-04-14 13:10:00,47.57,47.65,47.47,47.54,444200.0,35.8129,35.8731,35.7376,35.7903,444200.0
2014-04-14 13:20:00,47.55,47.56,47.36,47.37,482700.0,35.7979,35.8054,35.6548,35.6623,482700.0
2014-04-14 13:30:00,47.37,47.42,47.34,47.41,451400.0,35.6623,35.7,35.6398,35.6925,451400.0
2014-04-14 13:40:00,47.41,47.52,47.4,47.46,491600.0,35.6925,35.7753,35.6849,35.7301,491600.0
2014-04-14 13:50:00,47.47,47.62,47.47,47.57,395900.0,35.7376,35.8506,35.7376,35.8129,395900.0
2014-04-14 14:00:00,47.56,47.59,47.45,47.57,517900.0,35.8054,35.828,35.7226,35.8129,517900.0
2014-04-14 14:10:00,47.58,47.62,47.55,47.55,381100.0,35.8204,35.8506,35.7979,35.7979,381100.0
2014-04-14 14:20:00,47.55,47.57,47.47,47.48,415300.0,35.7979,35.8129,35.7376,35.7452,415300.0
2014-04-14 14:30:00,47.47,47.5,47.4,47.4,560900.0,35.7376,35.7602,35.6849,35.6849,560900.0
2014-04-14 14:40:00,47.41,47.41,47.35,47.38,485400.0,35.6925,35.6925,35.6473,35.6699,485400.0
2014-04-14 14:50:00,47.39,47.41,47.31,47.32,615800.0,35.6774,35.6925,35.6172,35.6247,615800.0
2014-04-14 15:00:00,47.32,47.32,47.18,47.24,802600.0,35.6247,35.6247,35.5193,35.5645,802600.0
2014-04-14 15:10:00,47.24,47.25,47.03,47.1,1289000.0,35.5645,35.572,35.4064,35.4591,1289000.0
2014-04-14 15:20:00,47.09,47.32,47.09,47.29,709400.0,35.4515,35.6247,35.4515,35.6021,709400.0
2014-04-14 15:30:00,47.3,47.41,47.25,47.37,863200.0,35.6096,35.6925,35.572,35.6623,863200.0
2014-04-14 15:40:00,47.37,47.48,47.29,47.43,984900.0,35.6623,35.7452,35.6021,35.7075,984900.0
2014-04-14 15:50:00,47.42,47.74,47.42,47.66,3296600.0,35.7,35.9409,35.7,35.8807,3296600.0
2014-04-15 09:30:00,47.96,48.24,47.9,48.23,2561300.0,36.1065,36.3173,36.0614,36.3098,2561300.0
2014-04-15 09:40:00,48.23,48.46,48.21,48.42,2182000.0,36.3098,36.4829,36.2947,36.4528,2182000.0
2014-04-15 09:50:00,48.43,48.46,48.34,48.39,1803500.0,36.4604,36.4829,36.3926,36.4302,1803500.0
2014-04-15 10:00:00,48.38,48.42,48.32,48.33,1164000.0,36.4227,36.4528,36.3775,36.3851,1164000.0
2014-04-15 10:10:00,48.33,48.33,48.06,48.08,1408800.0,36.3851,36.3851,36.1818,36.1969,1408800.0
2014-04-15 10:20:00,48.07,48.08,47.84,48.0,1603300.0,36.1893,36.1969,36.0162,36.1366,1603300.0
2014-04-15 10:30:00,48.0,48.03,47.87,47.95,1027900.0,36.1366,36.1592,36.0388,36.099,1027900.0
2014-04-15 10:40:00,47.95,48.15,47.95,47.98,744100.0,36.099,36.2496,36.099,36.1216,744100.0
2014-04-15 10:50:00,47.98,48.06,47.82,47.86,819800.0,36.1216,36.1818,36.0011,36.0312,819800.0
2014-04-15 11:00:00,47.86,47.86,47.68,47.79,1083400.0,36.0312,36.0312,35.8957,35.9785,1083400.0
2014-04-15 11:10:00,47.8,47.82,47.64,47.81,1106200.0,35.9861,36.0011,35.8656,35.9936,1106200.0
2014-04-15 11:20:00,47.81,48.03,47.73,48.0,864500.0,35.9936,36.1592,35.9334,36.1366,864500.0
2014-04-15 11:30:00,47.99,48.16,47.96,47.97,1079000.0,36.1291,36.2571,36.1065,36.1141,1079000.0
2014-04-15 11:40:00,47.97,47.98,47.77,47.79,693900.0,36.1141,36.1216,35.9635,35.9785,693900.0
2014-04-15 11:50:00,47.8,47.9,47.75,47.79,331100.0,35.9861,36.0614,35.9484,35.9785,331100.0
2014-04-15 12:00:00,47.79,47.8,47.7,47.77,519300.0,35.9785,35.9861,35.9108,35.9635,519300.0
2014-04-15 12:10:00,47.77,47.91,47.77,47.84,456200.0,35.9635,36.0689,35.9635,36.0162,456200.0
2014-04-15 12:20:00,47.83,48.03,47.77,48.03,446300.0,36.0087,36.1592,35.9635,36.1592,446300.0
2014-04-15 12:30:00,48.03,48.03,47.89,47.9,390700.0,36.1592,36.1592,36.0538,36.0614,390700.0
2014-04-15 12:40:00,47.9,47.95,47.78,47.8,314600.0,36.0614,36.099,35.971,35.9861,314600.0
2014-04-15 12:50:00,47.8,47.83,47.71,47.73,697700.0,35.9861,36.0087,35.9183,35.9334,697700.0
2014-04-15 13:00:00,47.72,47.88,47.65,47.82,633800.0,35.9258,36.0463,35.8731,36.0011,633800.0
2014-04-15 13:10:00,47.82,47.88,47.77,47.87,518900.0,36.0011,36.0463,35.9635,36.0388,518900.0
2014-04-15 13:20:00,47.86,47.93,47.82,47.92,344200.0,36.0312,36.0839,36.0011,36.0764,344200.0
2014-04-15 13:30:00,47.92,48.11,47.88,48.05,749500.0,36.0764,36.2195,36.0463,36.1743,749500.0
2014-04-15 13:40:00,48.05,48.16,48.0,48.01,438800.0,36.1743,36.2571,36.1366,36.1442,438800.0
2014-04-15 13:50:00,48.01,48.14,48.0,48.13,368400.0,36.1442,36.242,36.1366,36.2345,368400.0
2014-04-15 14:00:00,48.13,48.3,48.11,48.18,763400.0,36.2345,36.3625,36.2195,36.2722,763400.0
2014-04-15 14:10:00,48.17,48.24,48.12,48.12,363600.0,36.2646,36.3173,36.227,36.227,363600.0
2014-04-15 14:20:00,48.12,48.27,48.1,48.25,610700.0,36.227,36.3399,36.2119,36.3248,610700.0
2014-04-15 14:30:00,48.24,48.38,48.23,48.31,526600.0,36.3173,36.4227,36.3098,36.37,526600.0
2014-04-15 14:40:00,48.32,48.39,48.25,48.39,526500.0,36.3775,36.4302,36.3248,36.4302,526500.0
2014-04-15 14:50:00,48.39,48.42,48.36,48.37,819500.0,36.4302,36.4528,36.4077,36.4152,819500.0
2014-04-15 15:00:00,48.37,48.4,48.18,48.22,610700.0,36.4152,36.4378,36.2722,36.3023,610700.0
2014-04-15 15:10:00,48.22,48.36,48.21,48.33,619600.0,36.3023,36.4077,36.2947,36.3851,619600.0
2014-04-15 15:20:00,48.34,48.35,48.18,48.29,776200.0,36.3926,36.4001,36.2722,36.355,776200.0
2014-04-15 15:30:00,48.28,48.3,48.13,48.13,663900.0,36.3474,36.3625,36.2345,36.2345,663900.0
2014-04-15 15:40:00,48.13,48.25,48.1,48.25,1142100.0,36.2345,36.3248,36.2119,36.3248,1142100.0
2014-04-15 15:50:00,48.25,48.32,48.24,48.3,2303000.0,36.3248,36.3775,36.3173,36.3625,2303000.0
2014-04-16 09:30:00,48.56,48.62,48.2,48.22,1828600.0,36.5582,36.6034,36.2872,36.3023,1828600.0
2014-04-16 09:40:00,48.21,48.25,47.86,47.89,1116600.0,36.2947,36.3248,36.0312,36.0538,1116600.0
2014-04-16 09:50:00,47.89,47.94,47.67,47.75,1459600.0,36.0538,36.0915,35.8882,35.9484,1459600.0
2014-04-16 10:00:00,47.75,47.75,47.58,47.65,949900.0,35.9484,35.9484,35.8204,35.8731,949900.0
2014-04-16 10:10:00,47.64,47.93,47.62,47.83,899000.0,35.8656,36.0839,35.8506,36.0087,899000.0
2014-04-16 10:20:00,47.83,47.98,47.71,47.73,905800.0,36.0087,36.1216,35.9183,35.9334,905800.0
2014-04-16 10:30:00,47.73,47.84,47.73,47.8,671400.0,35.9334,36.0162,35.9334,35.9861,671400.0
2014-04-16 10:40:00,47.8,47.86,47.71,47.83,539000.0,35.9861,36.0312,35.9183,36.0087,539000.0
2014-04-16 10:50:00,47.83,47.88,47.64,47.67,552200.0,36.0087,36.0463,35.8656,35.8882,552200.0
2014-04-16 11:00:00,47.67,47.71,47.58,47.62,1050600.0,35.8882,35.9183,35.8204,35.8506,1050600.0
2014-04-16 11:10:00,47.62,47.84,47.61,47.75,465500.0,35.8506,36.0162,35.843,35.9484,465500.0
2014-04-16 11:20:00,47.75,47.8,47.67,47.73,400800.0,35.9484,35.9861,35.8882,35.9334,400800.0
2014-04-16 11:30:00,47.74,47.76,47.65,47.68,438100.0,35.9409,35.956,35.8731,35.8957,438100.0
2014-04-16 11:40:00,47.69,47.74,47.67,47.74,264800.0,35.9033,35.9409,35.8882,35.9409,264800.0
2014-04-16 11:50:00,47.74,47.86,47.71,47.74,459600.0,35.9409,36.0312,35.9183,35.9409,459600.0
2014-04-16 12:00:00,47.74,47.87,47.71,47.87,522700.0,35.9409,36.0388,35.9183,36.0388,522700.0
2014-04-16 12:10:00,47.87,47.95,47.86,47.88,612700.0,36.0388,36.099,36.0312,36.0463,612700.0
2014-04-16 12:20:00,47.89,47.91,47.85,47.88,287900.0,36.0538,36.0689,36.0237,36.0463,287900.0
2014-04-16 12:30:00,47.89,47.89,47.8,47.84,362800.0,36.0538,36.0538,35.9861,36.0162,362800.0
2014-04-16 12:40:00,47.84,47.87,47.72,47.72,346000.0,36.0162,36.0388,35.9258,35.9258,346000.0
2014-04-16 12:50:00,47.72,47.83,47.7,47.74,235300.0,35.9258,36.0087,35.9108,35.9409,235300.0
2014-04-16 13:00:00,47.73,47.77,47.7,47.76,237200.0,35.9334,35.9635,35.9108,35.956,237200.0
2014-04-16 13:10:00,47.76,47.83,47.71,47.79,194900.0,35.956,36.0087,35.9183,35.9785,194900.0
2014-04-16 13:20:00,47.79,47.89,47.77,47.85,245000.0,35.9785,36.0538,35.9635,36.0237,245000.0
2014-04-16 13:30:00,47.85,47.85,47.75,47.78,158200.0,36.0237,36.0237,35.9484,35.971,158200.0
2014-04-16 13:40:00,47.78,47.84,47.75,47.83,160500.0,35.971,36.0162,35.9484,36.0087,160500.0
2014-04-16 13:50:00,47.83,47.9,47.82,47.9,277900.0,36.0087,36.0614,36.0011,36.0614,277900.0
2014-04-16 14:00:00,47.9,47.98,47.88,47.89,437400.0,36.0614,36.1216,36.0463,36.0538,437400.0
2014-04-16 14:10:00,47.88,47.93,47.8,47.87,279100.0,36.0463,36.0839,35.9861,36.0388,279100.0
2014-04-16 14:20:00,47.87,47.92,47.81,47.87,300400.0,36.0388,36.0764,35.9936,36.0388,300400.0
2014-04-16 14:30:00,47.87,48.01,47.87,47.95,397300.0,36.0388,36.1442,36.0388,36.099,397300.0
2014-04-16 14:40:00,47.95,48.02,47.95,48.0,238600.0,36.099,36.1517,36.099,36.1366,238600.0
2014-04-16 14:50:00,48.0,48.1,47.99,48.07,350300.0,36.1366,36.2119,36.1291,36.1893,350300.0
2014-04-16 15:00:00,48.07,48.08,47.96,48.03,311500.0,36.1893,36.1969,36.1065,36.1592,311500.0
2014-04-16 15:10:00,48.02,48.09,48.02,48.07,336100.0,36.1517,36.2044,36.1517,36.1893,336100.0
2014-04-16 15:20:00,48.07,48.12,48.06,48.11,358600.0,36.1893,36.227,36.1818,36.2195,358600.0
2014-04-16 15:30:00,48.11,48.17,48.06,48.15,399500.0,36.2195,36.2646,36.1818,36.2496,399500.0
2014-04-16 15:40:00,48.15,48.2,48.12,48.16,744700.0,36.2496,36.2872,36.227,36.2571,744700.0
2014-04-16 15:50:00,48.16,48.2,48.11,48.17,1690800.0,36.2571,36.2872,36.2195,36.2646,1690800.0
2014-04-17 09:30:00,48.19,48.4,48.09,48.11,1599000.0,36.2797,36.4378,36.2044,36.2195,1599000.0
2014-04-17 09:40:00,48.11,48.3,48.09,48.25,760200.0,36.2195,36.3625,36.2044,36.3248,760200.0
2014-04-17 09:50:00,48.24,48.3,48.16,48.17,474300.0,36.3173,36.3625,36.2571,36.2646,474300.0
2014-04-17 10:00:00,48.18,48.23,48.11,48.17,458000.0,36.2722,36.3098,36.2195,36.2646,458000.0
2014-04-17 10:10:00,48.16,48.26,48.1,48.11,488800.0,36.2571,36.3324,36.2119,36.2195,488800.0
2014-04-17 10:20:00,48.1,48.16,47.99,48.15,492400.0,36.2119,36.2571,36.1291,36.2496,492400.0
2014-04-17 10:30:00,48.15,48.29,48.06,48.29,482800.0,36.2496,36.355,36.1818,36.355,482800.0
2014-04-17 10:40:00,48.29,48.35,48.23,48.3,524300.0,36.355,36.4001,36.3098,36.3625,524300.0
2014-04-17 10:50:00,48.29,48.34,48.21,48.29,410900.0,36.355,36.3926,36.2947,36.355,410900.0
2014-04-17 11:00:00,48.3,48.38,48.3,48.37,552600.0,36.3625,36.4227,36.3625,36.4152,552600.0
2014-04-17 11:10:00,48.37,48.37,48.25,48.25,420200.0,36.4152,36.4152,36.3248,36.3248,420200.0
2014-04-17 11:20:00,48.25,48.32,48.23,48.27,430500.0,36.3248,36.3775,36.3098,36.3399,430500.0
2014-04-17 11:30:00,48.26,48.29,48.21,48.21,731000.0,36.3324,36.355,36.2947,36.2947,731000.0
2014-04-17 11:40:00,48.21,48.25,48.18,48.21,348600.0,36.2947,36.3248,36.2722,36.2947,348600.0
2014-04-17 11:50:00,48.21,48.25,48.2,48.24,177500.0,36.2947,36.3248,36.2872,36.3173,177500.0
2014-04-17 12:00:00,48.23,48.35,48.23,48.3,377700.0,36.3098,36.4001,36.3098,36.3625,377700.0
2014-04-17 12:10:00,48.3,48.33,48.2,48.2,220200.0,36.3625,36.3851,36.2872,36.2872,220200.0
2014-04-17 12:20:00,48.2,48.23,48.18,48.2,209000.0,36.2872,36.3098,36.2722,36.2872,209000.0
2014-04-17 12:30:00,48.19,48.22,48.16,48.21,193100.0,36.2797,36.3023,36.2571,36.2947,193100.0
2014-04-17 12:40:00,48.22,48.24,48.18,48.18,184000.0,36.3023,36.3173,36.2722,36.2722,184000.0
2014-04-17 12:50:00,48.19,48.2,48.12,48.14,208700.0,36.2797,36.2872,36.227,36.242,208700.0
2014-04-17 13:00:00,48.15,48.19,48.12,48.16,378500.0,36.2496,36.2797,36.227,36.2571,378500.0
2014-04-17 13:10:00,48.17,48.24,48.15,48.2,503300.0,36.2646,36.3173,36.2496,36.2872,503300.0
2014-04-17 13:20:00,48.21,48.3,48.2,48.29,347300.0,36.2947,36.3625,36.2872,36.355,347300.0
2014-04-17 13:30:00,48.29,48.31,48.25,48.28,217300.0,36.355,36.37,36.3248,36.3474,217300.0
2014-04-17 13:40:00,48.29,48.37,48.29,48.34,539900.0,36.355,36.4152,36.355,36.3926,539900.0
2014-04-17 13:50:00,48.34,48.4,48.34,48.39,317900.0,36.3926,36.4378,36.3926,36.4302,317900.0
2014-04-17 14:00:00,48.39,48.4,48.38,48.39,324300.0,36.4302,36.4378,36.4227,36.4302,324300.0
2014-04-17 14:10:00,48.4,48.42,48.38,48.4,488700.0,36.4378,36.4528,36.4227,36.4378,488700.0
2014-04-17 14:20:00,48.41,48.44,48.38,48.4,353600.0,36.4453,36.4679,36.4227,36.4378,353600.0
2014-04-17 14:30:00,48.4,48.41,48.35,48.39,213700.0,36.4378,36.4453,36.4001,36.4302,213700.0
2014-04-17 14:40:00,48.38,48.4,48.35,48.35,247400.0,36.4227,36.4378,36.4001,36.4001,247400.0
2014-04-17 14:50:00,48.35,48.36,48.33,48.35,307700.0,36.4001,36.4077,36.3851,36.4001,307700.0
2014-04-17 15:00:00,48.35,48.4,48.35,48.39,251200.0,36.4001,36.4378,36.4001,36.4302,251200.0
2014-04-17 15:10:00,48.4,48.43,48.38,48.4,775800.0,36.4378,36.4604,36.4227,36.4378,775800.0
2014-04-17 15:20:00,48.4,48.41,48.38,48.39,501300.0,36.4378,36.4453,36.4227,36.4302,501300.0
2014-04-17 15:30:00,48.4,48.41,48.3,48.3,866200.0,36.4378,36.4453,36.3625,36.3625,866200.0
2014-04-17 15:40:00,48.3,48.3,48.25,48.27,944100.0,36.3625,36.3625,36.3248,36.3399,944100.0
2014-04-17 15:50:00,48.28,48.3,48.22,48.23,2142800.0,36.3474,36.3625,36.3023,36.3098,2142800.0
2014-04-21 09:30:00,48.18,48.21,48.04,48.21,561400.0,36.2722,36.2947,36.1668,36.2947,561400.0
2014-04-21 09:40:00,48.21,48.22,48.01,48.04,470600.0,36.2947,36.3023,36.1442,36.1668,470600.0
2014-04-21 09:50:00,48.04,48.17,48.01,48.01,409000.0,36.1668,36.2646,36.1442,36.1442,409000.0
2014-04-21 10:00:00,48.01,48.05,47.91,47.97,852300.0,36.1442,36.1743,36.0689,36.1141,852300.0
2014-04-21 10:10:00,47.96,47.98,47.81,47.92,878300.0,36.1065,36.1216,35.9936,36.0764,878300.0
2014-04-21 10:20:00,47.91,47.96,47.86,47.9,389200.0,36.0689,36.1065,36.0312,36.0614,389200.0
2014-04-21 10:30:00,47.89,47.91,47.81,47.82,531400.0,36.0538,36.0689,35.9936,36.0011,531400.0
2014-04-21 10:40:00,47.82,47.9,47.82,47.87,207400.0,36.0011,36.0614,36.0011,36.0388,207400.0
2014-04-21 10:50:00,47.86,47.93,47.83,47.91,334900.0,36.0312,36.0839,36.0087,36.0689,334900.0
2014-04-21 11:00:00,47.92,47.95,47.86,47.91,410900.0,36.0764,36.099,36.0312,36.0689,410900.0
2014-04-21 11:10:00,47.91,47.95,47.88,47.94,188200.0,36.0689,36.099,36.0463,36.0915,188200.0
2014-04-21 11:20:00,47.94,47.95,47.9,47.93,238400.0,36.0915,36.099,36.0614,36.0839,238400.0
2014-04-21 11:30:00,47.93,47.98,47.91,47.95,163000.0,36.0839,36.1216,36.0689,36.099,163000.0
2014-04-21 11:40:00,47.95,48.0,47.94,47.94,233900.0,36.099,36.1366,36.0915,36.0915,233900.0
2014-04-21 11:50:00,47.94,47.98,47.91,47.96,157900.0,36.0915,36.1216,36.0689,36.1065,157900.0
2014-04-21 12:00:00,47.96,47.98,47.93,47.95,141500.0,36.1065,36.1216,36.0839,36.099,141500.0
2014-04-21 12:10:00,47.94,47.99,47.92,47.96,144600.0,36.0915,36.1291,36.0764,36.1065,144600.0
2014-04-21 12:20:00,47.95,47.99,47.9,47.91,239200.0,36.099,36.1291,36.0614,36.0689,239200.0
2014-04-21 12:30:00,47.91,47.93,47.86,47.89,204300.0,36.0689,36.0839,36.0312,36.0538,204300.0
2014-04-21 12:40:00,47.9,47.95,47.89,47.95,117700.0,36.0614,36.099,36.0538,36.099,117700.0
2014-04-21 12:50:00,47.94,47.96,47.9,47.93,174400.0,36.0915,36.1065,36.0614,36.0839,174400.0
2014-04-21 13:00:00,47.93,47.97,47.91,47.92,184300.0,36.0839,36.1141,36.0689,36.0764,184300.0
2014-04-21 13:10:00,47.93,47.95,47.91,47.94,151500.0,36.0839,36.099,36.0689,36.0915,151500.0
2014-04-21 13:20:00,47.93,47.95,47.91,47.91,79600.0,36.0839,36.099,36.0689,36.0689,79600.0
2014-04-21 13:30:00,47.91,47.97,47.91,47.95,314500.0,36.0689,36.1141,36.0689,36.099,314500.0
2014-04-21 13:40:00,47.94,47.95,47.9,47.92,141300.0,36.0915,36.099,36.0614,36.0764,141300.0
2014-04-21 13:50:00,47.92,47.95,47.9,47.92,179600.0,36.0764,36.099,36.0614,36.0764,179600.0
2014-04-21 14:00:00,47.92,47.96,47.91,47.91,121600.0,36.0764,36.1065,36.0689,36.0689,121600.0
2014-04-21 14:10:00,47.91,47.91,47.86,47.89,188700.0,36.0689,36.0689,36.0312,36.0538,188700.0
2014-04-21 14:20:00,47.9,47.92,47.87,47.9,151600.0,36.0614,36.0764,36.0388,36.0614,151600.0
2014-04-21 14:30:00,47.9,47.9,47.85,47.86,154900.0,36.0614,36.0614,36.0237,36.0312,154900.0
2014-04-21 14:40:00,47.86,47.87,47.8,47.86,426500.0,36.0312,36.0388,35.9861,36.0312,426500.0
2014-04-21 14:50:00,47.86,47.88,47.82,47.87,151500.0,36.0312,36.0463,36.0011,36.0388,151500.0
2014-04-21 15:00:00,47.87,47.87,47.83,47.83,156800.0,36.0388,36.0388,36.0087,36.0087,156800.0
2014-04-21 15:10:00,47.83,47.86,47.79,47.82,333800.0,36.0087,36.0312,35.9785,36.0011,333800.0
2014-04-21 15:20:00,47.83,47.83,47.77,47.79,441900.0,36.0087,36.0087,35.9635,35.9785,441900.0
2014-04-21 15:30:00,47.79,47.83,47.77,47.79,445200.0,35.9785,36.0087,35.9635,35.9785,445200.0
2014-04-21 15:40:00,47.79,47.82,47.78,47.8,729600.0,35.9785,36.0011,35.971,35.9861,729600.0
2014-04-21 15:50:00,47.8,47.86,47.79,47.84,1042800.0,35.9861,36.0312,35.9785,36.0162,1042800.0
2014-04-22 09:30:00,47.9,48.06,47.85,48.01,947500.0,36.0614,36.1818,36.0237,36.1442,947500.0
2014-04-22 09:40:00,48.01,48.05,47.93,48.03,542900.0,36.1442,36.1743,36.0839,36.1592,542900.0
2014-04-22 09:50:00,48.03,48.25,48.02,48.25,839400.0,36.1592,36.3248,36.1517,36.3248,839400.0
2014-04-22 10:00:00,48.25,48.32,48.18,48.23,412400.0,36.3248,36.3775,36.2722,36.3098,412400.0
2014-04-22 10:10:00,48.23,48.4,48.2,48.34,681400.0,36.3098,36.4378,36.2872,36.3926,681400.0
2014-04-22 10:20:00,48.34,48.4,48.3,48.37,595700.0,36.3926,36.4378,36.3625,36.4152,595700.0
2014-04-22 10:30:00,48.37,48.48,48.34,48.47,409000.0,36.4152,36.498,36.3926,36.4905,409000.0
2014-04-22 10:40:00,48.47,48.48,48.32,48.34,382700.0,36.4905,36.498,36.3775,36.3926,382700.0
2014-04-22 10:50:00,48.34,48.45,48.34,48.4,466500.0,36.3926,36.4754,36.3926,36.4378,466500.0
2014-04-22 11:00:00,48.39,48.45,48.36,48.41,260600.0,36.4302,36.4754,36.4077,36.4453,260600.0
2014-04-22 11:10:00,48.41,48.44,48.36,48.41,328400.0,36.4453,36.4679,36.4077,36.4453,328400.0
2014-04-22 11:20:00,48.41,48.45,48.35,48.36,321800.0,36.4453,36.4754,36.4001,36.4077,321800.0
2014-04-22 11:30:00,48.36,48.42,48.33,48.34,315000.0,36.4077,36.4528,36.3851,36.3926,315000.0
2014-04-22 11:40:00,48.34,48.35,48.24,48.28,323000.0,36.3926,36.4001,36.3173,36.3474,323000.0
2014-04-22 11:50:00,48.28,48.33,48.26,48.33,198500.0,36.3474,36.3851,36.3324,36.3851,198500.0
2014-04-22 12:00:00,48.34,48.36,48.3,48.36,281000.0,36.3926,36.4077,36.3625,36.4077,281000.0
2014-04-22 12:10:00,48.35,48.42,48.33,48.41,208400.0,36.4001,36.4528,36.3851,36.4453,208400.0
2014-04-22 12:20:00,48.41,48.5,48.4,48.5,566400.0,36.4453,36.5131,36.4378,36.5131,566400.0
2014-04-22 12:30:00,48.5,48.55,48.44,48.46,507600.0,36.5131,36.5507,36.4679,36.4829,507600.0
2014-04-22 12:40:00,48.47,48.49,48.42,48.47,277800.0,36.4905,36.5055,36.4528,36.4905,277800.0
2014-04-22 12:50:00,48.47,48.5,48.45,48.5,145700.0,36.4905,36.5131,36.4754,36.5131,145700.0
2014-04-22 13:00:00,48.5,48.5,48.42,48.45,125500.0,36.5131,36.5131,36.4528,36.4754,125500.0
2014-04-22 13:10:00,48.44,48.48,48.39,48.39,224500.0,36.4679,36.498,36.4302,36.4302,224500.0
2014-04-22 13:20:00,48.39,48.47,48.38,48.4,291100.0,36.4302,36.4905,36.4227,36.4378,291100.0
2014-04-22 13:30:00,48.41,48.48,48.4,48.46,132800.0,36.4453,36.498,36.4378,36.4829,132800.0
2014-04-22 13:40:00,48.46,48.47,48.41,48.44,111600.0,36.4829,36.4905,36.4453,36.4679,111600.0
2014-04-22 13:50:00,48.45,48.45,48.38,48.41,245600.0,36.4754,36.4754,36.4227,36.4453,245600.0
2014-04-22 14:00:00,48.4,48.43,48.34,48.35,313300.0,36.4378,36.4604,36.3926,36.4001,313300.0
2014-04-22 14:10:00,48.34,48.37,48.26,48.36,335200.0,36.3926,36.4152,36.3324,36.4077,335200.0
2014-04-22 14:20:00,48.36,48.37,48.31,48.33,139100.0,36.4077,36.4152,36.37,36.3851,139100.0
2014-04-22 14:30:00,48.33,48.4,48.3,48.4,180400.0,36.3851,36.4378,36.3625,36.4378,180400.0
2014-04-22 14:40:00,48.39,48.4,48.35,48.38,214600.0,36.4302,36.4378,36.4001,36.4227,214600.0
2014-04-22 14:50:00,48.38,48.38,48.28,48.28,351700.0,36.4227,36.4227,36.3474,36.3474,351700.0
2014-04-22 15:00:00,48.28,48.29,48.22,48.23,341900.0,36.3474,36.355,36.3023,36.3098,341900.0
2014-04-22 15:10:00,48.23,48.24,48.15,48.16,623500.0,36.3098,36.3173,36.2496,36.2571,623500.0
2014-04-22 15:20:00,48.16,48.2,48.11,48.14,369300.0,36.2571,36.2872,36.2195,36.242,369300.0
2014-04-22 15:30:00,48.14,48.18,48.1,48.11,555100.0,36.242,36.2722,36.2119,36.2195,555100.0
2014-04-22 15:40:00,48.11,48.13,48.01,48.05,969100.0,36.2195,36.2345,36.1442,36.1743,969100.0
2014-04-22 15:50:00,48.05,48.13,48.02,48.02,1309100.0,36.1743,36.2345,36.1517,36.1517,1309100.0
2014-04-23 09:30:00,48.0,48.14,47.91,48.08,584400.0,36.1366,36.242,36.0689,36.1969,584400.0
2014-04-23 09:40:00,48.09,48.09,47.98,47.99,578900.0,36.2044,36.2044,36.1216,36.1291,578900.0
2014-04-23 09:50:00,47.99,48.1,47.97,48.09,477300.0,36.1291,36.2119,36.1141,36.2044,477300.0
2014-04-23 10:00:00,48.09,48.09,47.97,48.02,546200.0,36.2044,36.2044,36.1141,36.1517,546200.0
2014-04-23 10:10:00,48.03,48.06,47.98,48.02,353600.0,36.1592,36.1818,36.1216,36.1517,353600.0
2014-04-23 10:20:00,48.01,48.09,48.01,48.08,233200.0,36.1442,36.2044,36.1442,36.1969,233200.0
2014-04-23 10:30:00,48.07,48.16,48.05,48.14,277600.0,36.1893,36.2571,36.1743,36.242,277600.0
2014-04-23 10:40:00,48.15,48.26,48.13,48.23,406200.0,36.2496,36.3324,36.2345,36.3098,406200.0
2014-04-23 10:50:00,48.23,48.35,48.22,48.28,513600.0,36.3098,36.4001,36.3023,36.3474,513600.0
2014-04-23 11:00:00,48.28,48.32,48.22,48.24,219800.0,36.3474,36.3775,36.3023,36.3173,219800.0
2014-04-23 11:10:00,48.24,48.27,48.15,48.19,359400.0,36.3173,36.3399,36.2496,36.2797,359400.0
2014-04-23 11:20:00,48.19,48.23,48.08,48.21,450100.0,36.2797,36.3098,36.1969,36.2947,450100.0
2014-04-23 11:30:00,48.2,48.24,48.15,48.19,296000.0,36.2872,36.3173,36.2496,36.2797,296000.0
2014-04-23 11:40:00,48.19,48.19,48.12,48.13,171700.0,36.2797,36.2797,36.227,36.2345,171700.0
2014-04-23 11:50:00,48.13,48.19,48.12,48.14,247500.0,36.2345,36.2797,36.227,36.242,247500.0
2014-04-23 12:00:00,48.14,48.17,48.1,48.13,239400.0,36.242,36.2646,36.2119,36.2345,239400.0
2014-04-23 12:10:00,48.12,48.17,48.12,48.16,134300.0,36.227,36.2646,36.227,36.2571,134300.0
2014-04-23 12:20:00,48.16,48.18,48.12,48.16,115500.0,36.2571,36.2722,36.227,36.2571,115500.0
2014-04-23 12:30:00,48.16,48.22,48.13,48.22,154400.0,36.2571,36.3023,36.2345,36.3023,154400.0
2014-04-23 12:40:00,48.22,48.3,48.2,48.29,206000.0,36.3023,36.3625,36.2872,36.355,206000.0
2014-04-23 12:50:00,48.3,48.3,48.25,48.25,192900.0,36.3625,36.3625,36.3248,36.3248,192900.0
2014-04-23 13:00:00,48.26,48.29,48.25,48.27,138400.0,36.3324,36.355,36.3248,36.3399,138400.0
2014-04-23 13:10:00,48.27,48.29,48.23,48.24,124400.0,36.3399,36.355,36.3098,36.3173,124400.0
2014-04-23 13:20:00,48.25,48.27,48.22,48.26,105800.0,36.3248,36.3399,36.3023,36.3324,105800.0
2014-04-23 13:30:00,48.26,48.29,48.21,48.22,151200.0,36.3324,36.355,36.2947,36.3023,151200.0
2014-04-23 13:40:00,48.23,48.27,48.21,48.26,169300.0,36.3098,36.3399,36.2947,36.3324,169300.0
2014-04-23 13:50:00,48.26,48.3,48.23,48.28,345600.0,36.3324,36.3625,36.3098,36.3474,345600.0
2014-04-23 14:00:00,48.29,48.33,48.25,48.32,350500.0,36.355,36.3851,36.3248,36.3775,350500.0
2014-04-23 14:10:00,48.32,48.33,48.29,48.32,244700.0,36.3775,36.3851,36.355,36.3775,244700.0
2014-04-23 14:20:00,48.32,48.48,48.32,48.45,500000.0,36.3775,36.498,36.3775,36.4754,500000.0
2014-04-23 14:30:00,48.45,48.45,48.35,48.38,281400.0,36.4754,36.4754,36.4001,36.4227,281400.0
2014-04-23 14:40:00,48.37,48.42,48.36,48.39,193900.0,36.4152,36.4528,36.4077,36.4302,193900.0
2014-04-23 14:50:00,48.39,48.45,48.38,48.41,212000.0,36.4302,36.4754,36.4227,36.4453,212000.0
2014-04-23 15:00:00,48.41,48.44,48.38,48.44,181500.0,36.4453,36.4679,36.4227,36.4679,181500.0
2014-04-23 15:10:00,48.44,48.47,48.4,48.46,356900.0,36.4679,36.4905,36.4378,36.4829,356900.0
2014-04-23 15:20:00,48.46,48.5,48.45,48.48,448800.0,36.4829,36.5131,36.4754,36.498,448800.0
2014-04-23 15:30:00,48.48,48.49,48.46,48.47,364200.0,36.498,36.5055,36.4829,36.4905,364200.0
2014-04-23 15:40:00,48.46,48.47,48.39,48.42,423100.0,36.4829,36.4905,36.4302,36.4528,423100.0
2014-04-23 15:50:00,48.42,48.45,48.4,48.4,730900.0,36.4528,36.4754,36.4378,36.4378,730900.0
2014-04-24 09:30:00,48.45,48.58,48.23,48.38,1305800.0,36.4754,36.5733,36.3098,36.4227,1305800.0
2014-04-24 09:40:00,48.37,48.38,48.01,48.03,1052100.0,36.4152,36.4227,36.1442,36.1592,1052100.0
2014-04-24 09:50:00,48.02,48.25,48.02,48.23,493900.0,36.1517,36.3248,36.1517,36.3098,493900.0
2014-04-24 10:00:00,48.22,48.25,48.09,48.15,629600.0,36.3023,36.3248,36.2044,36.2496,629600.0
2014-04-24 10:10:00,48.16,48.38,48.13,48.38,823800.0,36.2571,36.4227,36.2345,36.4227,823800.0
2014-04-24 10:20:00,48.38,48.45,48.28,48.35,451900.0,36.4227,36.4754,36.3474,36.4001,451900.0
2014-04-24 10:30:00,48.35,48.4,48.28,48.33,377300.0,36.4001,36.4378,36.3474,36.3851,377300.0
2014-04-24 10:40:00,48.32,48.38,48.28,48.32,298000.0,36.3775,36.4227,36.3474,36.3775,298000.0
2014-04-24 10:50:00,48.31,48.34,48.23,48.32,387500.0,36.37,36.3926,36.3098,36.3775,387500.0
2014-04-24 11:00:00,48.32,48.37,48.29,48.36,275300.0,36.3775,36.4152,36.355,36.4077,275300.0
2014-04-24 11:10:00,48.36,48.48,48.36,48.47,491000.0,36.4077,36.498,36.4077,36.4905,491000.0
2014-04-24 11:20:00,48.47,48.55,48.41,48.42,291000.0,36.4905,36.5507,36.4453,36.4528,291000.0
2014-04-24 11:30:00,48.43,48.56,48.42,48.55,309600.0,36.4604,36.5582,36.4528,36.5507,309600.0
2014-04-24 11:40:00,48.55,48.56,48.48,48.51,160000.0,36.5507,36.5582,36.498,36.5206,160000.0
2014-04-24 11:50:00,48.51,48.51,48.45,48.47,214700.0,36.5206,36.5206,36.4754,36.4905,214700.0
2014-04-24 12:00:00,48.47,48.51,48.46,48.5,158100.0,36.4905,36.5206,36.4829,36.5131,158100.0
2014-04-24 12:10:00,48.5,48.5,48.45,48.45,166700.0,36.5131,36.5131,36.4754,36.4754,166700.0
2014-04-24 12:20:00,48.45,48.49,48.45,48.45,133300.0,36.4754,36.5055,36.4754,36.4754,133300.0
2014-04-24 12:30:00,48.46,48.52,48.45,48.5,158200.0,36.4829,36.5281,36.4754,36.5131,158200.0
2014-04-24 12:40:00,48.5,48.51,48.47,48.49,111900.0,36.5131,36.5206,36.4905,36.5055,111900.0
2014-04-24 12:50:00,48.48,48.54,48.48,48.52,109800.0,36.498,36.5432,36.498,36.5281,109800.0
2014-04-24 13:00:00,48.53,48.54,48.5,48.51,94400.0,36.5356,36.5432,36.5131,36.5206,94400.0
2014-04-24 13:10:00,48.52,48.54,48.49,48.51,117000.0,36.5281,36.5432,36.5055,36.5206,117000.0
2014-04-24 13:20:00,48.51,48.54,48.49,48.5,160000.0,36.5206,36.5432,36.5055,36.5131,160000.0
2014-04-24 13:30:00,48.51,48.53,48.36,48.37,383800.0,36.5206,36.5356,36.4077,36.4152,383800.0
2014-04-24 13:40:00,48.36,48.4,48.3,48.31,287600.0,36.4077,36.4378,36.3625,36.37,287600.0
2014-04-24 13:50:00,48.31,48.37,48.28,48.3,267300.0,36.37,36.4152,36.3474,36.3625,267300.0
2014-04-24 14:00:00,48.3,48.39,48.28,48.31,268400.0,36.3625,36.4302,36.3474,36.37,268400.0
2014-04-24 14:10:00,48.31,48.38,48.29,48.31,318700.0,36.37,36.4227,36.355,36.37,318700.0
2014-04-24 14:20:00,48.31,48.37,48.27,48.36,166600.0,36.37,36.4152,36.3399,36.4077,166600.0
2014-04-24 14:30:00,48.36,48.42,48.32,48.39,187500.0,36.4077,36.4528,36.3775,36.4302,187500.0
2014-04-24 14:40:00,48.39,48.39,48.31,48.34,164700.0,36.4302,36.4302,36.37,36.3926,164700.0
2014-04-24 14:50:00,48.34,48.34,48.26,48.31,208100.0,36.3926,36.3926,36.3324,36.37,208100.0
2014-04-24 15:00:00,48.31,48.35,48.3,48.31,252600.0,36.37,36.4001,36.3625,36.37,252600.0
2014-04-24 15:10:00,48.31,48.35,48.29,48.32,205600.0,36.37,36.4001,36.355,36.3775,205600.0
2014-04-24 15:20:00,48.32,48.36,48.29,48.32,357400.0,36.3775,36.4077,36.355,36.3775,357400.0
2014-04-24 15:30:00,48.32,48.34,48.27,48.3,287100.0,36.3775,36.3926,36.3399,36.3625,287100.0
2014-04-24 15:40:00,48.3,48.36,48.28,48.31,391400.0,36.3625,36.4077,36.3474,36.37,391400.0
2014-04-24 15:50:00,48.3,48.33,48.28,48.32,831300.0,36.3625,36.3851,36.3474,36.3775,831300.0
2014-04-25 09:30:00,48.12,48.25,47.9,47.98,837400.0,36.227,36.3248,36.0614,36.1216,837400.0
2014-04-25 09:40:00,47.97,48.14,47.95,47.95,522600.0,36.1141,36.242,36.099,36.099,522600.0
2014-04-25 09:50:00,47.95,48.09,47.93,48.08,300800.0,36.099,36.2044,36.0839,36.1969,300800.0
2014-04-25 10:00:00,48.09,48.12,47.98,48.08,409800.0,36.2044,36.227,36.1216,36.1969,409800.0
2014-04-25 10:10:00,48.08,48.16,48.04,48.14,463900.0,36.1969,36.2571,36.1668,36.242,463900.0
2014-04-25 10:20:00,48.13,48.18,48.07,48.1,231000.0,36.2345,36.2722,36.1893,36.2119,231000.0
2014-04-25 10:30:00,48.09,48.11,47.95,47.96,496300.0,36.2044,36.2195,36.099,36.1065,496300.0
2014-04-25 10:40:00,47.95,48.01,47.91,47.92,333800.0,36.099,36.1442,36.0689,36.0764,333800.0
2014-04-25 10:50:00,47.92,47.94,47.89,47.91,625500.0,36.0764,36.0915,36.0538,36.0689,625500.0
2014-04-25 11:00:00,47.91,47.91,47.81,47.82,364400.0,36.0689,36.0689,35.9936,36.0011,364400.0
2014-04-25 11:10:00,47.82,47.95,47.79,47.91,499000.0,36.0011,36.099,35.9785,36.0689,499000.0
2014-04-25 11:20:00,47.91,47.97,47.87,47.91,234000.0,36.0689,36.1141,36.0388,36.0689,234000.0
2014-04-25 11:30:00,47.91,47.97,47.88,47.92,205800.0,36.0689,36.1141,36.0463,36.0764,205800.0
2014-04-25 11:40:00,47.92,47.92,47.78,47.87,255100.0,36.0764,36.0764,35.971,36.0388,255100.0
2014-04-25 11:50:00,47.87,47.99,47.87,47.96,271600.0,36.0388,36.1291,36.0388,36.1065,271600.0
2014-04-25 12:00:00,47.97,47.99,47.92,47.96,298000.0,36.1141,36.1291,36.0764,36.1065,298000.0
2014-04-25 12:10:00,47.96,47.97,47.93,47.93,169500.0,36.1065,36.1141,36.0839,36.0839,169500.0
2014-04-25 12:20:00,47.94,47.94,47.88,47.92,217400.0,36.0915,36.0915,36.0463,36.0764,217400.0
2014-04-25 12:30:00,47.93,47.94,47.88,47.89,148000.0,36.0839,36.0915,36.0463,36.0538,148000.0
2014-04-25 12:40:00,47.9,47.93,47.86,47.86,125100.0,36.0614,36.0839,36.0312,36.0312,125100.0
2014-04-25 12:50:00,47.87,47.91,47.86,47.91,120700.0,36.0388,36.0689,36.0312,36.0689,120700.0
2014-04-25 13:00:00,47.91,47.92,47.8,47.81,340500.0,36.0689,36.0764,35.9861,35.9936,340500.0
2014-04-25 13:10:00,47.8,47.82,47.78,47.82,177400.0,35.9861,36.0011,35.971,36.0011,177400.0
2014-04-25 13:20:00,47.82,47.93,47.81,47.91,174200.0,36.0011,36.0839,35.9936,36.0689,174200.0
2014-04-25 13:30:00,47.91,47.91,47.82,47.86,122300.0,36.0689,36.0689,36.0011,36.0312,122300.0
2014-04-25 13:40:00,47.86,47.94,47.86,47.93,124000.0,36.0312,36.0915,36.0312,36.0839,124000.0
2014-04-25 13:50:00,47.93,47.93,47.88,47.91,113900.0,36.0839,36.0839,36.0463,36.0689,113900.0
2014-04-25 14:00:00,47.91,47.93,47.86,47.87,149200.0,36.0689,36.0839,36.0312,36.0388,149200.0
2014-04-25 14:10:00,47.88,47.9,47.81,47.83,211000.0,36.0463,36.0614,35.9936,36.0087,211000.0
2014-04-25 14:20:00,47.84,47.84,47.75,47.78,459900.0,36.0162,36.0162,35.9484,35.971,459900.0
2014-04-25 14:30:00,47.78,47.8,47.71,47.78,588200.0,35.971,35.9861,35.9183,35.971,588200.0
2014-04-25 14:40:00,47.78,47.79,47.68,47.7,349100.0,35.971,35.9785,35.8957,35.9108,349100.0
2014-04-25 14:50:00,47.7,47.78,47.69,47.72,216600.0,35.9108,35.971,35.9033,35.9258,216600.0
2014-04-25 15:00:00,47.72,47.79,47.71,47.75,258800.0,35.9258,35.9785,35.9183,35.9484,258800.0
2014-04-25 15:10:00,47.76,47.76,47.68,47.72,445500.0,35.956,35.956,35.8957,35.9258,445500.0
2014-04-25 15:20:00,47.71,47.76,47.69,47.75,471100.0,35.9183,35.956,35.9033,35.9484,471100.0
2014-04-25 15:30:00,47.76,47.8,47.73,47.76,376200.0,35.956,35.9861,35.9334,35.956,376200.0
2014-04-25 15:40:00,47.76,47.86,47.74,47.8,522600.0,35.956,36.0312,35.9409,35.9861,522600.0
2014-04-25 15:50:00,47.8,47.81,47.72,47.77,1457500.0,35.9861,35.9936,35.9258,35.9635,1457500.0
2014-04-28 09:30:00,47.64,47.86,47.3,47.35,1655100.0,35.8656,36.0312,35.6096,35.6473,1655100.0
2014-04-28 09:40:00,47.35,47.41,47.25,47.29,1284600.0,35.6473,35.6925,35.572,35.6021,1284600.0
2014-04-28 09:50:00,47.28,47.65,47.26,47.54,990900.0,35.5946,35.8731,35.5795,35.7903,990900.0
2014-04-28 10:00:00,47.54,47.69,47.51,47.68,514500.0,35.7903,35.9033,35.7677,35.8957,514500.0
2014-04-28 10:10:00,47.68,47.92,47.55,47.88,822100.0,35.8957,36.0764,35.7979,36.0463,822100.0
2014-04-28 10:20:00,47.87,47.97,47.79,47.81,490400.0,36.0388,36.1141,35.9785,35.9936,490400.0
2014-04-28 10:30:00,47.81,47.94,47.77,47.82,606500.0,35.9936,36.0915,35.9635,36.0011,606500.0
2014-04-28 10:40:00,47.82,47.86,47.74,47.76,691500.0,36.0011,36.0312,35.9409,35.956,691500.0
2014-04-28 10:50:00,47.76,47.77,47.61,47.62,423800.0,35.956,35.9635,35.843,35.8506,423800.0
2014-04-28 11:00:00,47.63,47.77,47.62,47.73,481900.0,35.8581,35.9635,35.8506,35.9334,481900.0
2014-04-28 11:10:00,47.72,47.73,47.63,47.66,240400.0,35.9258,35.9334,35.8581,35.8807,240400.0
2014-04-28 11:20:00,47.66,47.67,47.5,47.52,407200.0,35.8807,35.8882,35.7602,35.7753,407200.0
2014-04-28 11:30:00,47.52,47.68,47.51,47.63,444800.0,35.7753,35.8957,35.7677,35.8581,444800.0
2014-04-28 11:40:00,47.63,47.63,47.48,47.55,365100.0,35.8581,35.8581,35.7452,35.7979,365100.0
2014-04-28 11:50:00,47.55,47.58,47.46,47.48,457600.0,35.7979,35.8204,35.7301,35.7452,457600.0
2014-04-28 12:00:00,47.48,47.61,47.44,47.59,359300.0,35.7452,35.843,35.715,35.828,359300.0
2014-04-28 12:10:00,47.6,47.75,47.6,47.71,435300.0,35.8355,35.9484,35.8355,35.9183,435300.0
2014-04-28 12:20:00,47.71,47.72,47.65,47.69,291700.0,35.9183,35.9258,35.8731,35.9033,291700.0
2014-04-28 12:30:00,47.69,47.7,47.63,47.66,307400.0,35.9033,35.9108,35.8581,35.8807,307400.0
2014-04-28 12:40:00,47.66,47.69,47.55,47.63,426000.0,35.8807,35.9033,35.7979,35.8581,426000.0
2014-04-28 12:50:00,47.63,47.63,47.47,47.48,447300.0,35.8581,35.8581,35.7376,35.7452,447300.0
2014-04-28 13:00:00,47.47,47.47,47.33,47.35,509200.0,35.7376,35.7376,35.6322,35.6473,509200.0
2014-04-28 13:10:00,47.36,47.4,47.18,47.21,684500.0,35.6548,35.6849,35.5193,35.5419,684500.0
2014-04-28 13:20:00,47.21,47.21,47.09,47.17,774300.0,35.5419,35.5419,35.4515,35.5118,774300.0
2014-04-28 13:30:00,47.18,47.21,47.05,47.17,678400.0,35.5193,35.5419,35.4214,35.5118,678400.0
2014-04-28 13:40:00,47.16,47.2,47.12,47.15,397800.0,35.5042,35.5344,35.4741,35.4967,397800.0
2014-04-28 13:50:00,47.15,47.28,47.1,47.12,664500.0,35.4967,35.5946,35.4591,35.4741,664500.0
2014-04-28 14:00:00,47.13,47.17,47.05,47.16,361300.0,35.4817,35.5118,35.4214,35.5042,361300.0
2014-04-28 14:10:00,47.17,47.22,47.14,47.2,291500.0,35.5118,35.5494,35.4892,35.5344,291500.0
2014-04-28 14:20:00,47.2,47.25,47.14,47.25,272100.0,35.5344,35.572,35.4892,35.572,272100.0
2014-04-28 14:30:00,47.25,47.28,47.16,47.19,243100.0,35.572,35.5946,35.5042,35.5268,243100.0
2014-04-28 14:40:00,47.2,47.22,47.13,47.2,353200.0,35.5344,35.5494,35.4817,35.5344,353200.0
2014-04-28 14:50:00,47.2,47.26,47.16,47.16,426400.0,35.5344,35.5795,35.5042,35.5042,426400.0
2014-04-28 15:00:00,47.17,47.29,47.16,47.28,406300.0,35.5118,35.6021,35.5042,35.5946,406300.0
2014-04-28 15:10:00,47.29,47.35,47.27,47.34,515900.0,35.6021,35.6473,35.5871,35.6398,515900.0
2014-04-28 15:20:00,47.34,47.45,47.28,47.43,633300.0,35.6398,35.7226,35.5946,35.7075,633300.0
2014-04-28 15:30:00,47.43,47.5,47.36,47.36,683200.0,35.7075,35.7602,35.6548,35.6548,683200.0
2014-04-28 15:40:00,47.36,47.39,47.26,47.31,720900.0,35.6548,35.6774,35.5795,35.6172,720900.0
2014-04-28 15:50:00,47.31,47.38,47.29,47.31,1282900.0,35.6172,35.6699,35.6021,35.6172,1282900.0
2014-04-29 09:30:00,47.6,47.67,47.4,47.64,951000.0,35.8355,35.8882,35.6849,35.8656,951000.0
2014-04-29 09:40:00,47.64,47.69,47.48,47.6,465300.0,35.8656,35.9033,35.7452,35.8355,465300.0
2014-04-29 09:50:00,47.59,47.76,47.59,47.72,432200.0,35.828,35.956,35.828,35.9258,432200.0
2014-04-29 10:00:00,47.72,47.78,47.66,47.69,360700.0,35.9258,35.971,35.8807,35.9033,360700.0
2014-04-29 10:10:00,47.69,47.75,47.61,47.65,264600.0,35.9033,35.9484,35.843,35.8731,264600.0
2014-04-29 10:20:00,47.65,47.67,47.53,47.57,384100.0,35.8731,35.8882,35.7828,35.8129,384100.0
2014-04-29 10:30:00,47.57,47.68,47.55,47.63,171200.0,35.8129,35.8957,35.7979,35.8581,171200.0
2014-04-29 10:40:00,47.62,47.65,47.58,47.6,359800.0,35.8506,35.8731,35.8204,35.8355,359800.0
2014-04-29 10:50:00,47.61,47.63,47.51,47.53,248300.0,35.843,35.8581,35.7677,35.7828,248300.0
2014-04-29 11:00:00,47.53,47.59,47.51,47.57,239000.0,35.7828,35.828,35.7677,35.8129,239000.0
2014-04-29 11:10:00,47.56,47.59,47.53,47.58,392400.0,35.8054,35.828,35.7828,35.8204,392400.0
2014-04-29 11:20:00,47.57,47.64,47.57,47.63,357700.0,35.8129,35.8656,35.8129,35.8581,357700.0
2014-04-29 11:30:00,47.63,47.71,47.62,47.68,235500.0,35.8581,35.9183,35.8506,35.8957,235500.0
2014-04-29 11:40:00,47.68,47.79,47.67,47.78,383600.0,35.8957,35.9785,35.8882,35.971,383600.0
2014-04-29 11:50:00,47.78,47.79,47.69,47.77,312500.0,35.971,35.9785,35.9033,35.9635,312500.0
2014-04-29 12:00:00,47.77,47.79,47.7,47.7,200400.0,35.9635,35.9785,35.9108,35.9108,200400.0
2014-04-29 12:10:00,47.7,47.74,47.68,47.72,155500.0,35.9108,35.9409,35.8957,35.9258,155500.0
2014-04-29 12:20:00,47.72,47.75,47.7,47.75,143000.0,35.9258,35.9484,35.9108,35.9484,143000.0
2014-04-29 12:30:00,47.74,47.8,47.72,47.79,177600.0,35.9409,35.9861,35.9258,35.9785,177600.0
2014-04-29 12:40:00,47.79,47.81,47.77,47.8,174400.0,35.9785,35.9936,35.9635,35.9861,174400.0
2014-04-29 12:50:00,47.8,47.83,47.78,47.83,191100.0,35.9861,36.0087,35.971,36.0087,191100.0
2014-04-29 13:00:00,47.83,47.87,47.81,47.87,435600.0,36.0087,36.0388,35.9936,36.0388,435600.0
2014-04-29 13:10:00,47.87,47.9,47.86,47.9,298900.0,36.0388,36.0614,36.0312,36.0614,298900.0
2014-04-29 13:20:00,47.9,47.93,47.88,47.92,306000.0,36.0614,36.0839,36.0463,36.0764,306000.0
2014-04-29 13:30:00,47.92,47.96,47.89,47.96,178700.0,36.0764,36.1065,36.0538,36.1065,178700.0
2014-04-29 13:40:00,47.96,47.98,47.92,47.98,267300.0,36.1065,36.1216,36.0764,36.1216,267300.0
2014-04-29 13:50:00,47.98,47.99,47.93,47.93,333200.0,36.1216,36.1291,36.0839,36.0839,333200.0
2014-04-29 14:00:00,47.93,47.94,47.86,47.87,375600.0,36.0839,36.0915,36.0312,36.0388,375600.0
2014-04-29 14:10:00,47.87,47.9,47.85,47.87,117800.0,36.0388,36.0614,36.0237,36.0388,117800.0
2014-04-29 14:20:00,47.87,47.87,47.81,47.82,167000.0,36.0388,36.0388,35.9936,36.0011,167000.0
2014-04-29 14:30:00,47.82,47.83,47.79,47.79,231500.0,36.0011,36.0087,35.9785,35.9785,231500.0
2014-04-29 14:40:00,47.79,47.81,47.74,47.75,221200.0,35.9785,35.9936,35.9409,35.9484,221200.0
2014-04-29 14:50:00,47.76,47.82,47.73,47.8,201500.0,35.956,36.0011,35.9334,35.9861,201500.0
2014-04-29 15:00:00,47.81,47.91,47.8,47.9,737100.0,35.9936,36.0689,35.9861,36.0614,737100.0
2014-04-29 15:10:00,47.9,47.91,47.87,47.91,244000.0,36.0614,36.0689,36.0388,36.0689,244000.0
2014-04-29 15:20:00,47.9,48.02,47.89,48.02,522000.0,36.0614,36.1517,36.0538,36.1517,522000.0
2014-04-29 15:30:00,48.01,48.02,47.97,48.01,655300.0,36.1442,36.1517,36.1141,36.1442,655300.0
2014-04-29 15:40:00,48.0,48.15,47.99,48.15,1043300.0,36.1366,36.2496,36.1291,36.2496,1043300.0
2014-04-29 15:50:00,48.15,48.2,48.09,48.15,2024000.0,36.2496,36.2872,36.2044,36.2496,2024000.0
2014-04-30 09:30:00,48.13,48.24,48.0,48.08,821600.0,36.2345,36.3173,36.1366,36.1969,821600.0
2014-04-30 09:40:00,48.08,48.14,47.94,47.94,641000.0,36.1969,36.242,36.0915,36.0915,641000.0
2014-04-30 09:50:00,47.93,47.99,47.86,47.96,576600.0,36.0839,36.1291,36.0312,36.1065,576600.0
2014-04-30 10:00:00,47.97,48.0,47.88,47.94,512100.0,36.1141,36.1366,36.0463,36.0915,512100.0
2014-04-30 10:10:00,47.93,48.11,47.93,48.03,579600.0,36.0839,36.2195,36.0839,36.1592,579600.0
2014-04-30 10:20:00,48.03,48.13,47.99,48.12,328400.0,36.1592,36.2345,36.1291,36.227,328400.0
2014-04-30 10:30:00,48.12,48.13,48.03,48.03,322100.0,36.227,36.2345,36.1592,36.1592,322100.0
2014-04-30 10:40:00,48.03,48.08,48.01,48.07,438400.0,36.1592,36.1969,36.1442,36.1893,438400.0
2014-04-30 10:50:00,48.07,48.18,48.06,48.14,275800.0,36.1893,36.2722,36.1818,36.242,275800.0
2014-04-30 11:00:00,48.14,48.19,48.12,48.19,432100.0,36.242,36.2797,36.227,36.2797,432100.0
2014-04-30 11:10:00,48.18,48.33,48.1,48.1,541200.0,36.2722,36.3851,36.2119,36.2119,541200.0
2014-04-30 11:20:00,48.09,48.19,48.08,48.19,268300.0,36.2044,36.2797,36.1969,36.2797,268300.0
2014-04-30 11:30:00,48.19,48.24,48.17,48.24,228900.0,36.2797,36.3173,36.2646,36.3173,228900.0
2014-04-30 11:40:00,48.23,48.29,48.22,48.29,338100.0,36.3098,36.355,36.3023,36.355,338100.0
2014-04-30 11:50:00,48.28,48.29,48.21,48.21,170500.0,36.3474,36.355,36.2947,36.2947,170500.0
2014-04-30 12:00:00,48.21,48.22,48.16,48.19,174700.0,36.2947,36.3023,36.2571,36.2797,174700.0
2014-04-30 12:10:00,48.19,48.23,48.13,48.18,163300.0,36.2797,36.3098,36.2345,36.2722,163300.0
2014-04-30 12:20:00,48.18,48.2,48.14,48.19,188400.0,36.2722,36.2872,36.242,36.2797,188400.0
2014-04-30 12:30:00,48.2,48.24,48.17,48.22,202900.0,36.2872,36.3173,36.2646,36.3023,202900.0
2014-04-30 12:40:00,48.23,48.25,48.19,48.23,161000.0,36.3098,36.3248,36.2797,36.3098,161000.0
2014-04-30 12:50:00,48.23,48.25,48.21,48.22,154000.0,36.3098,36.3248,36.2947,36.3023,154000.0
2014-04-30 13:00:00,48.22,48.28,48.22,48.28,197700.0,36.3023,36.3474,36.3023,36.3474,197700.0
2014-04-30 13:10:00,48.27,48.28,48.21,48.22,162200.0,36.3399,36.3474,36.2947,36.3023,162200.0
2014-04-30 13:20:00,48.21,48.23,48.18,48.22,162200.0,36.2947,36.3098,36.2722,36.3023,162200.0
2014-04-30 13:30:00,48.21,48.24,48.18,48.18,179600.0,36.2947,36.3173,36.2722,36.2722,179600.0
2014-04-30 13:40:00,48.18,48.18,48.11,48.12,230500.0,36.2722,36.2722,36.2195,36.227,230500.0
2014-04-30 13:50:00,48.12,48.14,48.1,48.12,120200.0,36.227,36.242,36.2119,36.227,120200.0
2014-04-30 14:00:00,48.13,48.25,48.05,48.16,341400.0,36.2345,36.3248,36.1743,36.2571,341400.0
2014-04-30 14:10:00,48.16,48.16,48.05,48.13,387200.0,36.2571,36.2571,36.1743,36.2345,387200.0
2014-04-30 14:20:00,48.14,48.17,48.09,48.12,169100.0,36.242,36.2646,36.2044,36.227,169100.0
2014-04-30 14:30:00,48.13,48.18,48.08,48.1,190500.0,36.2345,36.2722,36.1969,36.2119,190500.0
2014-04-30 14:40:00,48.09,48.19,48.09,48.18,268200.0,36.2044,36.2797,36.2044,36.2722,268200.0
2014-04-30 14:50:00,48.18,48.2,48.11,48.12,226400.0,36.2722,36.2872,36.2195,36.227,226400.0
2014-04-30 15:00:00,48.13,48.16,48.01,48.01,278100.0,36.2345,36.2571,36.1442,36.1442,278100.0
2014-04-30 15:10:00,48.01,48.04,47.95,48.0,387700.0,36.1442,36.1668,36.099,36.1366,387700.0
2014-04-30 15:20:00,48.0,48.05,47.9,48.04,550800.0,36.1366,36.1743,36.0614,36.1668,550800.0
2014-04-30 15:30:00,48.05,48.1,48.0,48.0,479000.0,36.1743,36.2119,36.1366,36.1366,479000.0
2014-04-30 15:40:00,48.01,48.01,47.92,47.94,676100.0,36.1442,36.1442,36.0764,36.0915,676100.0
2014-04-30 15:50:00,47.95,47.96,47.84,47.88,1889700.0,36.099,36.1065,36.0162,36.0463,1889700.0
2014-05-01 09:30:00,47.81,47.98,47.76,47.94,496900.0,36.0011,36.1291,35.9635,36.099,496900.0
2014-05-01 09:40:00,47.94,48.14,47.93,48.07,363200.0,36.099,36.2496,36.0915,36.1969,363200.0
2014-05-01 09:50:00,48.08,48.08,47.93,47.93,302500.0,36.2044,36.2044,36.0915,36.0915,302500.0
2014-05-01 10:00:00,47.94,48.04,47.9,48.0,395200.0,36.099,36.1743,36.0689,36.1442,395200.0
2014-05-01 10:10:00,48.01,48.02,47.85,47.92,244600.0,36.1517,36.1593,36.0313,36.084,244600.0
2014-05-01 10:20:00,47.91,47.98,47.88,47.97,227400.0,36.0764,36.1291,36.0538,36.1216,227400.0
2014-05-01 10:30:00,47.96,48.04,47.94,48.0,244500.0,36.1141,36.1743,36.099,36.1442,244500.0
2014-05-01 10:40:00,48.0,48.03,47.96,47.98,173300.0,36.1442,36.1668,36.1141,36.1291,173300.0
2014-05-01 10:50:00,47.98,48.07,47.97,47.99,209100.0,36.1291,36.1969,36.1216,36.1367,209100.0
2014-05-01 11:00:00,48.0,48.01,47.89,47.95,159900.0,36.1442,36.1517,36.0614,36.1066,159900.0
2014-05-01 11:10:00,47.94,47.98,47.92,47.93,147100.0,36.099,36.1291,36.084,36.0915,147100.0
2014-05-01 11:20:00,47.93,47.95,47.9,47.93,180500.0,36.0915,36.1066,36.0689,36.0915,180500.0
2014-05-01 11:30:00,47.92,47.98,47.92,47.94,186400.0,36.084,36.1291,36.084,36.099,186400.0
2014-05-01 11:40:00,47.94,48.0,47.93,47.94,265800.0,36.099,36.1442,36.0915,36.099,265800.0
2014-05-01 11:50:00,47.94,47.96,47.88,47.88,123000.0,36.099,36.1141,36.0538,36.0538,123000.0
2014-05-01 12:00:00,47.89,47.94,47.88,47.91,115800.0,36.0614,36.099,36.0538,36.0764,115800.0
2014-05-01 12:10:00,47.91,47.96,47.9,47.94,93500.0,36.0764,36.1141,36.0689,36.099,93500.0
2014-05-01 12:20:00,47.93,47.98,47.91,47.95,190400.0,36.0915,36.1291,36.0764,36.1066,190400.0
2014-05-01 12:30:00,47.95,47.98,47.91,47.93,320300.0,36.1066,36.1291,36.0764,36.0915,320300.0
2014-05-01 12:40:00,47.93,47.97,47.91,47.93,112400.0,36.0915,36.1216,36.0764,36.0915,112400.0
2014-05-01 12:50:00,47.93,47.95,47.9,47.92,98000.0,36.0915,36.1066,36.0689,36.084,98000.0
2014-05-01 13:00:00,47.91,47.94,47.9,47.9,65200.0,36.0764,36.099,36.0689,36.0689,65200.0
2014-05-01 13:10:00,47.91,47.91,47.82,47.83,246200.0,36.0764,36.0764,36.0087,36.0162,246200.0
2014-05-01 13:20:00,47.83,47.84,47.76,47.77,253200.0,36.0162,36.0237,35.9635,35.971,253200.0
2014-05-01 13:30:00,47.77,47.79,47.7,47.76,348200.0,35.971,35.9861,35.9183,35.9635,348200.0
2014-05-01 13:40:00,47.76,47.77,47.72,47.72,185500.0,35.9635,35.971,35.9334,35.9334,185500.0
2014-05-01 13:50:00,47.72,47.74,47.62,47.69,432400.0,35.9334,35.9484,35.8581,35.9108,432400.0
2014-05-01 14:00:00,47.7,47.76,47.66,47.75,172600.0,35.9183,35.9635,35.8882,35.956,172600.0
2014-05-01 14:10:00,47.75,47.77,47.71,47.72,136900.0,35.956,35.971,35.9258,35.9334,136900.0
2014-05-01 14:20:00,47.72,47.79,47.71,47.78,131700.0,35.9334,35.9861,35.9258,35.9785,131700.0
2014-05-01 14:30:00,47.79,47.8,47.7,47.72,137700.0,35.9861,35.9936,35.9183,35.9334,137700.0
2014-05-01 14:40:00,47.72,47.74,47.62,47.66,211500.0,35.9334,35.9484,35.8581,35.8882,211500.0
2014-05-01 14:50:00,47.67,47.69,47.63,47.63,172800.0,35.8957,35.9108,35.8656,35.8656,172800.0
2014-05-01 15:00:00,47.64,47.67,47.59,47.65,367700.0,35.8731,35.8957,35.8355,35.8807,367700.0
2014-05-01 15:10:00,47.66,47.73,47.6,47.69,221600.0,35.8882,35.9409,35.843,35.9108,221600.0
2014-05-01 15:20:00,47.69,47.71,47.64,47.66,271100.0,35.9108,35.9258,35.8731,35.8882,271100.0
2014-05-01 15:30:00,47.66,47.71,47.64,47.67,283500.0,35.8882,35.9258,35.8731,35.8957,283500.0
2014-05-01 15:40:00,47.67,47.7,47.62,47.63,586600.0,35.8957,35.9183,35.8581,35.8656,586600.0
2014-05-01 15:50:00,47.64,47.76,47.64,47.76,862400.0,35.8731,35.9635,35.8731,35.9635,862400.0
2014-05-02 09:30:00,47.83,48.02,47.73,47.97,835300.0,36.0162,36.1593,35.9409,36.1216,835300.0
2014-05-02 09:40:00,47.97,48.08,47.83,47.94,796300.0,36.1216,36.2044,36.0162,36.099,796300.0
2014-05-02 09:50:00,47.93,48.19,47.93,48.16,534600.0,36.0915,36.2873,36.0915,36.2647,534600.0
2014-05-02 10:00:00,48.16,48.21,48.11,48.14,584800.0,36.2647,36.3023,36.227,36.2496,584800.0
2014-05-02 10:10:00,48.15,48.21,48.06,48.09,630900.0,36.2572,36.3023,36.1894,36.212,630900.0
2014-05-02 10:20:00,48.09,48.14,48.01,48.04,369300.0,36.212,36.2496,36.1517,36.1743,369300.0
2014-05-02 10:30:00,48.05,48.13,48.03,48.07,285100.0,36.1819,36.2421,36.1668,36.1969,285100.0
2014-05-02 10:40:00,48.08,48.09,47.67,47.71,885500.0,36.2044,36.212,35.8957,35.9258,885500.0
2014-05-02 10:50:00,47.71,47.86,47.63,47.71,536600.0,35.9258,36.0388,35.8656,35.9258,536600.0
2014-05-02 11:00:00,47.71,47.78,47.7,47.76,344700.0,35.9258,35.9785,35.9183,35.9635,344700.0
2014-05-02 11:10:00,47.76,47.79,47.73,47.77,447200.0,35.9635,35.9861,35.9409,35.971,447200.0
2014-05-02 11:20:00,47.76,47.82,47.75,47.77,316400.0,35.9635,36.0087,35.956,35.971,316400.0
2014-05-02 11:30:00,47.78,47.91,47.75,47.87,327200.0,35.9785,36.0764,35.956,36.0463,327200.0
2014-05-02 11:40:00,47.87,47.87,47.79,47.82,182600.0,36.0463,36.0463,35.9861,36.0087,182600.0
2014-05-02 11:50:00,47.83,47.89,47.82,47.89,123600.0,36.0162,36.0614,36.0087,36.0614,123600.0
2014-05-02 12:00:00,47.89,47.89,47.75,47.75,252100.0,36.0614,36.0614,35.956,35.956,252100.0
2014-05-02 12:10:00,47.75,47.78,47.73,47.73,225900.0,35.956,35.9785,35.9409,35.9409,225900.0
2014-05-02 12:20:00,47.73,47.77,47.7,47.7,164300.0,35.9409,35.971,35.9183,35.9183,164300.0
2014-05-02 12:30:00,47.71,47.79,47.7,47.77,214500.0,35.9258,35.9861,35.9183,35.971,214500.0
2014-05-02 12:40:00,47.77,47.85,47.76,47.81,173300.0,35.971,36.0313,35.9635,36.0011,173300.0
2014-05-02 12:50:00,47.82,47.82,47.78,47.82,89900.0,36.0087,36.0087,35.9785,36.0087,89900.0
2014-05-02 13:00:00,47.82,47.82,47.75,47.76,221700.0,36.0087,36.0087,35.956,35.9635,221700.0
2014-05-02 13:10:00,47.76,47.77,47.72,47.73,165000.0,35.9635,35.971,35.9334,35.9409,165000.0
2014-05-02 13:20:00,47.73,47.75,47.67,47.69,287300.0,35.9409,35.956,35.8957,35.9108,287300.0
2014-05-02 13:30:00,47.68,47.73,47.64,47.66,261100.0,35.9032,35.9409,35.8731,35.8882,261100.0
2014-05-02 13:40:00,47.66,47.68,47.62,47.67,205000.0,35.8882,35.9032,35.8581,35.8957,205000.0
2014-05-02 13:50:00,47.66,47.7,47.6,47.6,175800.0,35.8882,35.9183,35.843,35.843,175800.0
2014-05-02 14:00:00,47.6,47.6,47.52,47.52,450800.0,35.843,35.843,35.7828,35.7828,450800.0
2014-05-02 14:10:00,47.52,47.59,47.52,47.55,317200.0,35.7828,35.8355,35.7828,35.8054,317200.0
2014-05-02 14:20:00,47.55,47.57,47.49,47.55,321100.0,35.8054,35.8204,35.7602,35.8054,321100.0
2014-05-02 14:30:00,47.55,47.67,47.54,47.64,373100.0,35.8054,35.8957,35.7978,35.8731,373100.0
2014-05-02 14:40:00,47.63,47.68,47.6,47.62,205200.0,35.8656,35.9032,35.843,35.8581,205200.0
2014-05-02 14:50:00,47.63,47.66,47.61,47.64,129100.0,35.8656,35.8882,35.8505,35.8731,129100.0
2014-05-02 15:00:00,47.64,47.73,47.64,47.73,301800.0,35.8731,35.9409,35.8731,35.9409,301800.0
2014-05-02 15:10:00,47.73,47.75,47.69,47.71,237400.0,35.9409,35.956,35.9108,35.9258,237400.0
2014-05-02 15:20:00,47.71,47.73,47.65,47.66,231800.0,35.9258,35.9409,35.8807,35.8882,231800.0
2014-05-02 15:30:00,47.67,47.69,47.64,47.68,292900.0,35.8957,35.9108,35.8731,35.9032,292900.0
2014-05-02 15:40:00,47.68,47.7,47.65,47.69,324000.0,35.9032,35.9183,35.8807,35.9108,324000.0
2014-05-02 15:50:00,47.69,47.75,47.69,47.73,946700.0,35.9108,35.956,35.9108,35.9409,946700.0
2014-05-05 09:30:00,47.2,47.23,46.8,46.97,2409300.0,35.5418,35.5644,35.2406,35.3686,2409300.0
2014-05-05 09:40:00,46.97,47.03,46.85,46.98,1345300.0,35.3686,35.4138,35.2782,35.3761,1345300.0
2014-05-05 09:50:00,46.98,47.05,46.96,46.96,693600.0,35.3761,35.4289,35.3611,35.3611,693600.0
2014-05-05 10:00:00,46.96,47.06,46.88,47.03,1209300.0,35.3611,35.4364,35.3008,35.4138,1209300.0
2014-05-05 10:10:00,47.03,47.15,47.02,47.11,547300.0,35.4138,35.5042,35.4063,35.474,547300.0
2014-05-05 10:20:00,47.11,47.23,47.08,47.1,460500.0,35.474,35.5644,35.4514,35.4665,460500.0
2014-05-05 10:30:00,47.1,47.19,47.1,47.17,389400.0,35.4665,35.5343,35.4665,35.5192,389400.0
2014-05-05 10:40:00,47.18,47.22,47.13,47.15,494600.0,35.5267,35.5569,35.4891,35.5042,494600.0
2014-05-05 10:50:00,47.16,47.21,47.14,47.16,282900.0,35.5117,35.5493,35.4966,35.5117,282900.0
2014-05-05 11:00:00,47.17,47.19,47.09,47.14,245000.0,35.5192,35.5343,35.459,35.4966,245000.0
2014-05-05 11:10:00,47.14,47.21,47.13,47.16,193300.0,35.4966,35.5493,35.4891,35.5117,193300.0
2014-05-05 11:20:00,47.17,47.21,47.15,47.18,363500.0,35.5192,35.5493,35.5042,35.5267,363500.0
2014-05-05 11:30:00,47.18,47.27,47.18,47.21,227600.0,35.5267,35.5945,35.5267,35.5493,227600.0
2014-05-05 11:40:00,47.2,47.26,47.18,47.21,178400.0,35.5418,35.587,35.5267,35.5493,178400.0
2014-05-05 11:50:00,47.22,47.25,47.19,47.2,193600.0,35.5569,35.5795,35.5343,35.5418,193600.0
2014-05-05 12:00:00,47.2,47.25,47.19,47.19,199000.0,35.5418,35.5795,35.5343,35.5343,199000.0
2014-05-05 12:10:00,47.2,47.26,47.19,47.26,101200.0,35.5418,35.587,35.5343,35.587,101200.0
2014-05-05 12:20:00,47.25,47.26,47.24,47.25,99900.0,35.5795,35.587,35.5719,35.5795,99900.0
2014-05-05 12:30:00,47.26,47.26,47.2,47.2,107900.0,35.587,35.587,35.5418,35.5418,107900.0
2014-05-05 12:40:00,47.21,47.21,47.18,47.19,114500.0,35.5493,35.5493,35.5267,35.5343,114500.0
2014-05-05 12:50:00,47.19,47.21,47.13,47.13,170100.0,35.5343,35.5493,35.4891,35.4891,170100.0
2014-05-05 13:00:00,47.14,47.14,47.12,47.12,78900.0,35.4966,35.4966,35.4816,35.4816,78900.0
2014-05-05 13:10:00,47.12,47.15,47.09,47.14,138200.0,35.4816,35.5042,35.459,35.4966,138200.0
2014-05-05 13:20:00,47.15,47.15,47.11,47.11,95600.0,35.5042,35.5042,35.474,35.474,95600.0
2014-05-05 13:30:00,47.12,47.12,47.05,47.05,306300.0,35.4816,35.4816,35.4289,35.4289,306300.0
2014-05-05 13:40:00,47.04,47.1,47.03,47.09,110200.0,35.4213,35.4665,35.4138,35.459,110200.0
2014-05-05 13:50:00,47.09,47.12,47.07,47.08,140100.0,35.459,35.4816,35.4439,35.4514,140100.0
2014-05-05 14:00:00,47.07,47.11,47.07,47.1,87000.0,35.4439,35.474,35.4439,35.4665,87000.0
2014-05-05 14:10:00,47.11,47.12,47.07,47.11,156300.0,35.474,35.4816,35.4439,35.474,156300.0
2014-05-05 14:20:00,47.11,47.13,47.1,47.1,93500.0,35.474,35.4891,35.4665,35.4665,93500.0
2014-05-05 14:30:00,47.1,47.12,47.08,47.1,133800.0,35.4665,35.4816,35.4514,35.4665,133800.0
2014-05-05 14:40:00,47.1,47.22,47.09,47.22,171400.0,35.4665,35.5569,35.459,35.5569,171400.0
2014-05-05 14:50:00,47.22,47.23,47.15,47.19,148400.0,35.5569,35.5644,35.5042,35.5343,148400.0
2014-05-05 15:00:00,47.2,47.3,47.17,47.3,210400.0,35.5418,35.6171,35.5192,35.6171,210400.0
2014-05-05 15:10:00,47.3,47.31,47.13,47.13,796600.0,35.6171,35.6246,35.4891,35.4891,796600.0
2014-05-05 15:20:00,47.13,47.17,47.1,47.17,351600.0,35.4891,35.5192,35.4665,35.5192,351600.0
2014-05-05 15:30:00,47.17,47.2,47.14,47.16,445800.0,35.5192,35.5418,35.4966,35.5117,445800.0
2014-05-05 15:40:00,47.16,47.17,47.06,47.12,750000.0,35.5117,35.5192,35.4364,35.4816,750000.0
2014-05-05 15:50:00,47.12,47.21,47.11,47.19,1183200.0,35.4816,35.5493,35.474,35.5343,1183200.0
2014-05-06 09:30:00,47.01,47.05,46.76,46.86,1433800.0,35.3987,35.4289,35.2105,35.2858,1433800.0
2014-05-06 09:40:00,46.86,46.94,46.82,46.89,1013900.0,35.2858,35.346,35.2557,35.3084,1013900.0
2014-05-06 09:50:00,46.88,46.91,46.76,46.84,895400.0,35.3008,35.3234,35.2105,35.2707,895400.0
2014-05-06 10:00:00,46.84,46.84,46.68,46.7,1049100.0,35.2707,35.2707,35.1502,35.1653,1049100.0
2014-05-06 10:10:00,46.69,46.7,46.56,46.59,1365200.0,35.1578,35.1653,35.0599,35.0825,1365200.0
2014-05-06 10:20:00,46.59,46.69,46.56,46.58,672900.0,35.0825,35.1578,35.0599,35.0749,672900.0
2014-05-06 10:30:00,46.58,46.62,46.53,46.57,1017600.0,35.0749,35.1051,35.0373,35.0674,1017600.0
2014-05-06 10:40:00,46.58,46.61,46.55,46.58,544400.0,35.0749,35.0975,35.0523,35.0749,544400.0
2014-05-06 10:50:00,46.58,46.59,46.52,46.53,559200.0,35.0749,35.0825,35.0298,35.0373,559200.0
2014-05-06 11:00:00,46.53,46.57,46.5,46.52,639800.0,35.0373,35.0674,35.0147,35.0298,639800.0
2014-05-06 11:10:00,46.51,46.56,46.5,46.55,415700.0,35.0222,35.0599,35.0147,35.0523,415700.0
2014-05-06 11:20:00,46.56,46.63,46.55,46.63,372900.0,35.0599,35.1126,35.0523,35.1126,372900.0
2014-05-06 11:30:00,46.63,46.7,46.59,46.68,270300.0,35.1126,35.1653,35.0825,35.1502,270300.0
2014-05-06 11:40:00,46.67,46.74,46.66,46.73,213300.0,35.1427,35.1954,35.1352,35.1879,213300.0
2014-05-06 11:50:00,46.72,46.76,46.68,46.74,193000.0,35.1804,35.2105,35.1502,35.1954,193000.0
2014-05-06 12:00:00,46.74,46.74,46.66,46.68,189200.0,35.1954,35.1954,35.1352,35.1502,189200.0
2014-05-06 12:10:00,46.69,46.69,46.55,46.56,402400.0,35.1578,35.1578,35.0523,35.0599,402400.0
2014-05-06 12:20:00,46.55,46.56,46.42,46.48,561600.0,35.0523,35.0599,34.9545,34.9996,561600.0
2014-05-06 12:30:00,46.49,46.59,46.48,46.59,264700.0,35.0072,35.0825,34.9996,35.0825,264700.0
2014-05-06 12:40:00,46.59,46.64,46.56,46.63,213600.0,35.0825,35.1201,35.0599,35.1126,213600.0
2014-05-06 12:50:00,46.63,46.66,46.61,46.65,231500.0,35.1126,35.1352,35.0975,35.1276,231500.0
2014-05-06 13:00:00,46.64,46.69,46.61,46.62,315000.0,35.1201,35.1578,35.0975,35.1051,315000.0
2014-05-06 13:10:00,46.63,46.63,46.57,46.58,298300.0,35.1126,35.1126,35.0674,35.0749,298300.0
2014-05-06 13:20:00,46.57,46.58,46.5,46.52,280200.0,35.0674,35.0749,35.0147,35.0298,280200.0
2014-05-06 13:30:00,46.51,46.53,46.47,46.48,242300.0,35.0222,35.0373,34.9921,34.9996,242300.0
2014-05-06 13:40:00,46.49,46.5,46.41,46.48,358800.0,35.0072,35.0147,34.9469,34.9996,358800.0
2014-05-06 13:50:00,46.48,46.52,46.46,46.48,213100.0,34.9996,35.0298,34.9846,34.9996,213100.0
2014-05-06 14:00:00,46.48,46.49,46.4,46.49,296000.0,34.9996,35.0072,34.9394,35.0072,296000.0
2014-05-06 14:10:00,46.48,46.5,46.45,46.47,254300.0,34.9996,35.0147,34.977,34.9921,254300.0
2014-05-06 14:20:00,46.47,46.48,46.4,46.43,352900.0,34.9921,34.9996,34.9394,34.962,352900.0
2014-05-06 14:30:00,46.43,46.44,46.39,46.41,304300.0,34.962,34.9695,34.9319,34.9469,304300.0
2014-05-06 14:40:00,46.41,46.44,46.39,46.39,317900.0,34.9469,34.9695,34.9319,34.9319,317900.0
2014-05-06 14:50:00,46.38,46.44,46.36,46.37,384400.0,34.9243,34.9695,34.9093,34.9168,384400.0
2014-05-06 15:00:00,46.37,46.41,46.33,46.41,556500.0,34.9168,34.9469,34.8867,34.9469,556500.0
2014-05-06 15:10:00,46.41,46.44,46.4,46.43,544000.0,34.9469,34.9695,34.9394,34.962,544000.0
2014-05-06 15:20:00,46.43,46.48,46.4,46.41,355000.0,34.962,34.9996,34.9394,34.9469,355000.0
2014-05-06 15:30:00,46.42,46.47,46.4,46.47,356300.0,34.9545,34.9921,34.9394,34.9921,356300.0
2014-05-06 15:40:00,46.46,46.47,46.39,46.41,594300.0,34.9846,34.9921,34.9319,34.9469,594300.0
2014-05-06 15:50:00,46.41,46.41,46.36,46.38,1211400.0,34.9469,34.9469,34.9093,34.9243,1211400.0
2014-05-07 09:30:00,46.54,46.83,46.5,46.64,1006000.0,35.0448,35.2632,35.0147,35.1201,1006000.0
2014-05-07 09:40:00,46.63,46.64,46.51,46.61,793700.0,35.1126,35.1201,35.0222,35.0975,793700.0
2014-05-07 09:50:00,46.61,46.66,46.55,46.59,810700.0,35.0975,35.1352,35.0523,35.0825,810700.0
2014-05-07 10:00:00,46.58,46.66,46.47,46.49,965200.0,35.0749,35.1352,34.9921,35.0072,965200.0
2014-05-07 10:10:00,46.49,46.52,46.32,46.41,643300.0,35.0072,35.0298,34.8792,34.9469,643300.0
2014-05-07 10:20:00,46.4,46.48,46.38,46.46,325000.0,34.9394,34.9996,34.9243,34.9846,325000.0
2014-05-07 10:30:00,46.47,46.64,46.4,46.59,657300.0,34.9921,35.1201,34.9394,35.0825,657300.0
2014-05-07 10:40:00,46.6,46.6,46.5,46.56,304400.0,35.09,35.09,35.0147,35.0599,304400.0
2014-05-07 10:50:00,46.55,46.56,46.5,46.51,205800.0,35.0523,35.0599,35.0147,35.0222,205800.0
2014-05-07 11:00:00,46.51,46.54,46.46,46.52,217600.0,35.0222,35.0448,34.9846,35.0298,217600.0
2014-05-07 11:10:00,46.53,46.59,46.47,46.47,241400.0,35.0373,35.0825,34.9921,34.9921,241400.0
2014-05-07 11:20:00,46.47,46.5,46.44,46.49,234300.0,34.9921,35.0147,34.9695,35.0072,234300.0
2014-05-07 11:30:00,46.49,46.59,46.48,46.58,383900.0,35.0072,35.0825,34.9996,35.0749,383900.0
2014-05-07 11:40:00,46.58,46.69,46.56,46.61,544600.0,35.0749,35.1578,35.0599,35.0975,544600.0
2014-05-07 11:50:00,46.61,46.66,46.6,46.62,367600.0,35.0975,35.1352,35.09,35.1051,367600.0
2014-05-07 12:00:00,46.62,46.64,46.5,46.59,293600.0,35.1051,35.1201,35.0147,35.0825,293600.0
2014-05-07 12:10:00,46.59,46.6,46.54,46.6,220600.0,35.0825,35.09,35.0448,35.09,220600.0
2014-05-07 12:20:00,46.6,46.66,46.59,46.63,466300.0,35.09,35.1352,35.0825,35.1126,466300.0
2014-05-07 12:30:00,46.63,46.64,46.56,46.58,260900.0,35.1126,35.1201,35.0599,35.0749,260900.0
2014-05-07 12:40:00,46.59,46.61,46.49,46.49,245100.0,35.0825,35.0975,35.0072,35.0072,245100.0
2014-05-07 12:50:00,46.5,46.52,46.47,46.48,449100.0,35.0147,35.0298,34.9921,34.9996,449100.0
2014-05-07 13:00:00,46.48,46.54,46.48,46.52,314200.0,34.9996,35.0448,34.9996,35.0298,314200.0
2014-05-07 13:10:00,46.52,46.54,46.51,46.52,317200.0,35.0298,35.0448,35.0222,35.0298,317200.0
2014-05-07 13:20:00,46.53,46.57,46.52,46.56,449300.0,35.0373,35.0674,35.0298,35.0599,449300.0
2014-05-07 13:30:00,46.56,46.59,46.54,46.55,236800.0,35.0599,35.0825,35.0448,35.0523,236800.0
2014-05-07 13:40:00,46.55,46.59,46.52,46.58,463100.0,35.0523,35.0825,35.0298,35.0749,463100.0
2014-05-07 13:50:00,46.58,46.58,46.49,46.49,263900.0,35.0749,35.0749,35.0072,35.0072,263900.0
2014-05-07 14:00:00,46.49,46.63,46.48,46.61,339400.0,35.0072,35.1126,34.9996,35.0975,339400.0
2014-05-07 14:10:00,46.61,46.63,46.57,46.63,221300.0,35.0975,35.1126,35.0674,35.1126,221300.0
2014-05-07 14:20:00,46.62,46.66,46.6,46.65,290100.0,35.1051,35.1352,35.09,35.1276,290100.0
2014-05-07 14:30:00,46.65,46.69,46.61,46.66,236900.0,35.1276,35.1578,35.0975,35.1352,236900.0
2014-05-07 14:40:00,46.66,46.7,46.62,46.63,337700.0,35.1352,35.1653,35.1051,35.1126,337700.0
2014-05-07 14:50:00,46.62,46.64,46.58,46.62,203000.0,35.1051,35.1201,35.0749,35.1051,203000.0
2014-05-07 15:00:00,46.62,46.66,46.59,46.64,270700.0,35.1051,35.1352,35.0825,35.1201,270700.0
2014-05-07 15:10:00,46.65,46.65,46.61,46.64,198100.0,35.1276,35.1276,35.0975,35.1201,198100.0
2014-05-07 15:20:00,46.64,46.65,46.6,46.63,276700.0,35.1201,35.1276,35.09,35.1126,276700.0
2014-05-07 15:30:00,46.63,46.67,46.6,46.67,321500.0,35.1126,35.1427,35.09,35.1427,321500.0
2014-05-07 15:40:00,46.67,46.72,46.64,46.67,538900.0,35.1427,35.1804,35.1201,35.1427,538900.0
2014-05-07 15:50:00,46.67,46.71,46.65,46.68,1143600.0,35.1427,35.1728,35.1276,35.1502,1143600.0
2014-05-08 09:30:00,46.7,46.94,46.7,46.94,652700.0,35.1653,35.346,35.1653,35.346,652700.0
2014-05-08 09:40:00,46.93,46.96,46.87,46.96,539900.0,35.3385,35.3611,35.2933,35.3611,539900.0
2014-05-08 09:50:00,46.96,47.13,46.95,47.09,700200.0,35.3611,35.4891,35.3535,35.459,700200.0
2014-05-08 10:00:00,47.09,47.14,47.04,47.08,391800.0,35.459,35.4966,35.4213,35.4514,391800.0
2014-05-08 10:10:00,47.09,47.15,47.06,47.08,364400.0,35.459,35.5042,35.4364,35.4514,364400.0
2014-05-08 10:20:00,47.08,47.15,47.05,47.11,451700.0,35.4514,35.5042,35.4289,35.474,451700.0
2014-05-08 10:30:00,47.1,47.15,47.1,47.14,196300.0,35.4665,35.5042,35.4665,35.4966,196300.0
2014-05-08 10:40:00,47.14,47.17,47.06,47.14,364300.0,35.4966,35.5192,35.4364,35.4966,364300.0
2014-05-08 10:50:00,47.15,47.26,47.14,47.22,613400.0,35.5042,35.587,35.4966,35.5569,613400.0
2014-05-08 11:00:00,47.22,47.25,47.17,47.23,248800.0,35.5569,35.5795,35.5192,35.5644,248800.0
2014-05-08 11:10:00,47.24,47.25,47.14,47.14,189700.0,35.5719,35.5795,35.4966,35.4966,189700.0
2014-05-08 11:20:00,47.14,47.24,47.14,47.21,279400.0,35.4966,35.5719,35.4966,35.5493,279400.0
2014-05-08 11:30:00,47.22,47.26,47.2,47.25,257000.0,35.5569,35.587,35.5418,35.5795,257000.0
2014-05-08 11:40:00,47.25,47.34,47.25,47.33,511500.0,35.5795,35.6472,35.5795,35.6397,511500.0
2014-05-08 11:50:00,47.32,47.42,47.32,47.38,517200.0,35.6322,35.7075,35.6322,35.6773,517200.0
2014-05-08 12:00:00,47.38,47.39,47.34,47.38,371900.0,35.6773,35.6849,35.6472,35.6773,371900.0
2014-05-08 12:10:00,47.38,47.44,47.38,47.4,273800.0,35.6773,35.7225,35.6773,35.6924,273800.0
2014-05-08 12:20:00,47.4,47.42,47.38,47.4,238300.0,35.6924,35.7075,35.6773,35.6924,238300.0
2014-05-08 12:30:00,47.4,47.47,47.37,47.47,252200.0,35.6924,35.7451,35.6698,35.7451,252200.0
2014-05-08 12:40:00,47.47,47.49,47.44,47.48,445100.0,35.7451,35.7602,35.7225,35.7526,445100.0
2014-05-08 12:50:00,47.47,47.49,47.43,47.45,284500.0,35.7451,35.7602,35.715,35.7301,284500.0
2014-05-08 13:00:00,47.45,47.45,47.39,47.41,209900.0,35.7301,35.7301,35.6849,35.6999,209900.0
2014-05-08 13:10:00,47.41,47.41,47.34,47.37,311800.0,35.6999,35.6999,35.6472,35.6698,311800.0
2014-05-08 13:20:00,47.37,47.37,47.26,47.34,295600.0,35.6698,35.6698,35.587,35.6472,295600.0
2014-05-08 13:30:00,47.34,47.39,47.31,47.38,254700.0,35.6472,35.6849,35.6246,35.6773,254700.0
2014-05-08 13:40:00,47.38,47.38,47.29,47.29,219100.0,35.6773,35.6773,35.6096,35.6096,219100.0
2014-05-08 13:50:00,47.3,47.3,47.24,47.28,362500.0,35.6171,35.6171,35.5719,35.602,362500.0
2014-05-08 14:00:00,47.29,47.29,47.2,47.21,371300.0,35.6096,35.6096,35.5418,35.5493,371300.0
2014-05-08 14:10:00,47.21,47.24,47.16,47.24,367200.0,35.5493,35.5719,35.5117,35.5719,367200.0
2014-05-08 14:20:00,47.24,47.25,47.17,47.19,228100.0,35.5719,35.5795,35.5192,35.5343,228100.0
2014-05-08 14:30:00,47.18,47.2,47.11,47.13,232800.0,35.5267,35.5418,35.474,35.4891,232800.0
2014-05-08 14:40:00,47.12,47.15,47.05,47.07,156400.0,35.4816,35.5042,35.4289,35.4439,156400.0
2014-05-08 14:50:00,47.07,47.1,47.0,47.01,339500.0,35.4439,35.4665,35.3912,35.3987,339500.0
2014-05-08 15:00:00,47.01,47.01,46.92,46.95,514300.0,35.3987,35.3987,35.331,35.3535,514300.0
2014-05-08 15:10:00,46.96,47.09,46.93,47.09,273800.0,35.3611,35.459,35.3385,35.459,273800.0
2014-05-08 15:20:00,47.1,47.13,47.06,47.12,224800.0,35.4665,35.4891,35.4364,35.4816,224800.0
2014-05-08 15:30:00,47.12,47.15,47.06,47.06,327800.0,35.4816,35.5042,35.4364,35.4364,327800.0
2014-05-08 15:40:00,47.07,47.11,47.02,47.08,494000.0,35.4439,35.474,35.4063,35.4514,494000.0
2014-05-08 15:50:00,47.08,47.18,47.08,47.13,1041300.0,35.4514,35.5267,35.4514,35.4891,1041300.0
2014-05-09 09:30:00,47.04,47.14,46.83,46.98,957000.0,35.4213,35.4966,35.2632,35.3761,957000.0
2014-05-09 09:40:00,46.98,46.98,46.79,46.88,595800.0,35.3761,35.3761,35.2331,35.3008,595800.0
2014-05-09 09:50:00,46.89,46.89,46.75,46.76,533300.0,35.3084,35.3084,35.2029,35.2105,533300.0
2014-05-09 10:00:00,46.76,46.79,46.71,46.75,618100.0,35.2105,35.2331,35.1728,35.2029,618100.0
2014-05-09 10:10:00,46.75,46.92,46.75,46.85,799600.0,35.2029,35.331,35.2029,35.2782,799600.0
2014-05-09 10:20:00,46.85,47.01,46.83,46.96,847000.0,35.2782,35.3987,35.2632,35.3611,847000.0
2014-05-09 10:30:00,46.96,47.02,46.89,46.93,416500.0,35.3611,35.4063,35.3084,35.3385,416500.0
2014-05-09 10:40:00,46.94,46.96,46.89,46.94,236900.0,35.346,35.3611,35.3084,35.346,236900.0
2014-05-09 10:50:00,46.93,47.01,46.83,46.83,467800.0,35.3385,35.3987,35.2632,35.2632,467800.0
2014-05-09 11:00:00,46.83,46.89,46.77,46.77,255900.0,35.2632,35.3084,35.218,35.218,255900.0
2014-05-09 11:10:00,46.76,46.88,46.76,46.88,621400.0,35.2105,35.3008,35.2105,35.3008,621400.0
2014-05-09 11:20:00,46.88,46.93,46.87,46.88,295000.0,35.3008,35.3385,35.2933,35.3008,295000.0
2014-05-09 11:30:00,46.89,47.0,46.89,46.95,275500.0,35.3084,35.3912,35.3084,35.3535,275500.0
2014-05-09 11:40:00,46.95,46.99,46.92,46.99,215500.0,35.3535,35.3837,35.331,35.3837,215500.0
2014-05-09 11:50:00,46.99,47.03,46.97,46.99,220200.0,35.3837,35.4138,35.3686,35.3837,220200.0
2014-05-09 12:00:00,47.0,47.03,46.98,47.03,237100.0,35.3912,35.4138,35.3761,35.4138,237100.0
2014-05-09 12:10:00,47.02,47.07,47.01,47.06,169800.0,35.4063,35.4439,35.3987,35.4364,169800.0
2014-05-09 12:20:00,47.06,47.07,46.99,47.0,129000.0,35.4364,35.4439,35.3837,35.3912,129000.0
2014-05-09 12:30:00,46.99,47.08,46.98,47.07,223500.0,35.3837,35.4514,35.3761,35.4439,223500.0
2014-05-09 12:40:00,47.08,47.11,47.03,47.11,210200.0,35.4514,35.474,35.4138,35.474,210200.0
2014-05-09 12:50:00,47.11,47.23,47.1,47.16,366200.0,35.474,35.5644,35.4665,35.5117,366200.0
2014-05-09 13:00:00,47.16,47.18,47.14,47.16,300100.0,35.5117,35.5267,35.4966,35.5117,300100.0
2014-05-09 13:10:00,47.16,47.17,47.13,47.14,141300.0,35.5117,35.5192,35.4891,35.4966,141300.0
2014-05-09 13:20:00,47.14,47.16,47.12,47.14,95400.0,35.4966,35.5117,35.4816,35.4966,95400.0
2014-05-09 13:30:00,47.14,47.14,47.07,47.11,162700.0,35.4966,35.4966,35.4439,35.474,162700.0
2014-05-09 13:40:00,47.11,47.11,47.0,47.02,203200.0,35.474,35.474,35.3912,35.4063,203200.0
2014-05-09 13:50:00,47.02,47.03,46.94,46.94,254500.0,35.4063,35.4138,35.346,35.346,254500.0
2014-05-09 14:00:00,46.94,46.95,46.91,46.91,180400.0,35.346,35.3535,35.3234,35.3234,180400.0
2014-05-09 14:10:00,46.91,46.93,46.87,46.9,160200.0,35.3234,35.3385,35.2933,35.3159,160200.0
2014-05-09 14:20:00,46.91,46.94,46.89,46.92,172100.0,35.3234,35.346,35.3084,35.331,172100.0
2014-05-09 14:30:00,46.92,46.95,46.9,46.92,111900.0,35.331,35.3535,35.3159,35.331,111900.0
2014-05-09 14:40:00,46.91,46.96,46.89,46.92,230900.0,35.3234,35.3611,35.3084,35.331,230900.0
2014-05-09 14:50:00,46.92,47.0,46.92,46.98,216400.0,35.331,35.3912,35.331,35.3761,216400.0
2014-05-09 15:00:00,46.98,47.0,46.95,46.97,213000.0,35.3761,35.3912,35.3535,35.3686,213000.0
2014-05-09 15:10:00,46.96,46.98,46.92,46.95,161400.0,35.3611,35.3761,35.331,35.3535,161400.0
2014-05-09 15:20:00,46.95,47.01,46.92,46.99,237500.0,35.3535,35.3987,35.331,35.3837,237500.0
2014-05-09 15:30:00,46.99,47.05,46.94,47.04,252700.0,35.3837,35.4289,35.346,35.4213,252700.0
2014-05-09 15:40:00,47.04,47.05,46.98,47.0,386800.0,35.4213,35.4289,35.3761,35.3912,386800.0
2014-05-09 15:50:00,47.0,47.02,46.97,47.0,828900.0,35.3912,35.4063,35.3686,35.3912,828900.0
2014-05-12 09:30:00,47.22,47.4,47.04,47.19,842900.0,35.5569,35.6924,35.4213,35.5343,842900.0
2014-05-12 09:40:00,47.19,47.33,47.16,47.27,713100.0,35.5343,35.6397,35.5117,35.5945,713100.0
2014-05-12 09:50:00,47.27,47.36,47.16,47.19,397000.0,35.5945,35.6623,35.5117,35.5343,397000.0
2014-05-12 10:00:00,47.19,47.21,47.07,47.18,430200.0,35.5343,35.5493,35.4439,35.5267,430200.0
2014-05-12 10:10:00,47.19,47.21,47.13,47.19,349100.0,35.5343,35.5493,35.4891,35.5343,349100.0
2014-05-12 10:20:00,47.19,47.27,47.18,47.22,304900.0,35.5343,35.5945,35.5267,35.5569,304900.0
2014-05-12 10:30:00,47.23,47.34,47.22,47.32,192200.0,35.5644,35.6472,35.5569,35.6322,192200.0
2014-05-12 10:40:00,47.33,47.34,47.24,47.26,324000.0,35.6397,35.6472,35.5719,35.587,324000.0
2014-05-12 10:50:00,47.25,47.27,47.19,47.26,270800.0,35.5795,35.5945,35.5343,35.587,270800.0
2014-05-12 11:00:00,47.25,47.3,47.25,47.28,203600.0,35.5795,35.6171,35.5795,35.602,203600.0
2014-05-12 11:10:00,47.27,47.28,47.19,47.2,181000.0,35.5945,35.602,35.5343,35.5418,181000.0
2014-05-12 11:20:00,47.2,47.22,47.15,47.22,208900.0,35.5418,35.5569,35.5042,35.5569,208900.0
2014-05-12 11:30:00,47.22,47.25,47.18,47.21,257300.0,35.5569,35.5795,35.5267,35.5493,257300.0
2014-05-12 11:40:00,47.21,47.26,47.21,47.21,297400.0,35.5493,35.587,35.5493,35.5493,297400.0
2014-05-12 11:50:00,47.21,47.23,47.19,47.21,198900.0,35.5493,35.5644,35.5343,35.5493,198900.0
2014-05-12 12:00:00,47.21,47.28,47.21,47.27,242700.0,35.5493,35.602,35.5493,35.5945,242700.0
2014-05-12 12:10:00,47.27,47.28,47.23,47.25,246600.0,35.5945,35.602,35.5644,35.5795,246600.0
2014-05-12 12:20:00,47.26,47.27,47.23,47.26,265200.0,35.587,35.5945,35.5644,35.587,265200.0
2014-05-12 12:30:00,47.27,47.3,47.26,47.27,169300.0,35.5945,35.6171,35.587,35.5945,169300.0
2014-05-12 12:40:00,47.26,47.32,47.26,47.27,159500.0,35.587,35.6322,35.587,35.5945,159500.0
2014-05-12 12:50:00,47.27,47.31,47.27,47.29,141600.0,35.5945,35.6246,35.5945,35.6096,141600.0
2014-05-12 13:00:00,47.3,47.31,47.29,47.29,114400.0,35.6171,35.6246,35.6096,35.6096,114400.0
2014-05-12 13:10:00,47.29,47.32,47.28,47.31,140200.0,35.6096,35.6322,35.602,35.6246,140200.0
2014-05-12 13:20:00,47.32,47.34,47.29,47.34,324500.0,35.6322,35.6472,35.6096,35.6472,324500.0
2014-05-12 13:30:00,47.34,47.35,47.32,47.33,109600.0,35.6472,35.6548,35.6322,35.6397,109600.0
2014-05-12 13:40:00,47.32,47.36,47.31,47.36,179400.0,35.6322,35.6623,35.6246,35.6623,179400.0
2014-05-12 13:50:00,47.35,47.39,47.35,47.37,214400.0,35.6548,35.6849,35.6548,35.6698,214400.0
2014-05-12 14:00:00,47.37,47.38,47.31,47.33,249600.0,35.6698,35.6773,35.6246,35.6397,249600.0
2014-05-12 14:10:00,47.33,47.33,47.26,47.26,188200.0,35.6397,35.6397,35.587,35.587,188200.0
2014-05-12 14:20:00,47.26,47.33,47.26,47.28,159800.0,35.587,35.6397,35.587,35.602,159800.0
2014-05-12 14:30:00,47.28,47.31,47.28,47.3,180400.0,35.602,35.6246,35.602,35.6171,180400.0
2014-05-12 14:40:00,47.3,47.3,47.27,47.28,155600.0,35.6171,35.6171,35.5945,35.602,155600.0
2014-05-12 14:50:00,47.28,47.32,47.27,47.31,119500.0,35.602,35.6322,35.5945,35.6246,119500.0
2014-05-12 15:00:00,47.31,47.33,47.29,47.32,240300.0,35.6246,35.6397,35.6096,35.6322,240300.0
2014-05-12 15:10:00,47.32,47.32,47.27,47.28,224000.0,35.6322,35.6322,35.5945,35.602,224000.0
2014-05-12 15:20:00,47.28,47.29,47.23,47.24,241000.0,35.602,35.6096,35.5644,35.5719,241000.0
2014-05-12 15:30:00,47.23,47.28,47.23,47.25,402800.0,35.5644,35.602,35.5644,35.5795,402800.0
2014-05-12 15:40:00,47.25,47.33,47.25,47.29,533400.0,35.5795,35.6397,35.5795,35.6096,533400.0
2014-05-12 15:50:00,47.3,47.31,47.27,47.27,1321300.0,35.6171,35.6246,35.5945,35.5945,1321300.0
2014-05-13 09:30:00,47.35,47.4,47.23,47.36,667200.0,35.6548,35.6924,35.5644,35.6623,667200.0
2014-05-13 09:40:00,47.35,47.43,47.29,47.42,546900.0,35.6548,35.715,35.6096,35.7075,546900.0
2014-05-13 09:50:00,47.41,47.49,47.36,47.42,568700.0,35.6999,35.7602,35.6623,35.7075,568700.0
2014-05-13 10:00:00,47.42,47.44,47.31,47.39,268800.0,35.7075,35.7225,35.6246,35.6849,268800.0
2014-05-13 10:10:00,47.39,47.42,47.37,47.4,227600.0,35.6849,35.7075,35.6698,35.6924,227600.0
2014-05-13 10:20:00,47.4,47.45,47.36,47.45,263700.0,35.6924,35.7301,35.6623,35.7301,263700.0
2014-05-13 10:30:00,47.45,47.46,47.4,47.43,351800.0,35.7301,35.7376,35.6924,35.715,351800.0
2014-05-13 10:40:00,47.43,47.43,47.38,47.38,193300.0,35.715,35.715,35.6773,35.6773,193300.0
2014-05-13 10:50:00,47.38,47.4,47.34,47.34,270300.0,35.6773,35.6924,35.6472,35.6472,270300.0
2014-05-13 11:00:00,47.35,47.38,47.32,47.38,247900.0,35.6548,35.6773,35.6322,35.6773,247900.0
2014-05-13 11:10:00,47.37,47.45,47.36,47.41,330000.0,35.6698,35.7301,35.6623,35.6999,330000.0
2014-05-13 11:20:00,47.41,47.45,47.4,47.45,107200.0,35.6999,35.7301,35.6924,35.7301,107200.0
2014-05-13 11:30:00,47.45,47.45,47.39,47.39,102200.0,35.7301,35.7301,35.6849,35.6849,102200.0
2014-05-13 11:40:00,47.39,47.44,47.39,47.44,194600.0,35.6849,35.7225,35.6849,35.7225,194600.0
2014-05-13 11:50:00,47.44,47.45,47.41,47.42,222300.0,35.7225,35.7301,35.6999,35.7075,222300.0
2014-05-13 12:00:00,47.41,47.43,47.36,47.39,323700.0,35.6999,35.715,35.6623,35.6849,323700.0
2014-05-13 12:10:00,47.38,47.4,47.37,47.38,152000.0,35.6773,35.6924,35.6698,35.6773,152000.0
2014-05-13 12:20:00,47.38,47.39,47.36,47.38,106200.0,35.6773,35.6849,35.6623,35.6773,106200.0
2014-05-13 12:30:00,47.38,47.42,47.37,47.4,142000.0,35.6773,35.7075,35.6698,35.6924,142000.0
2014-05-13 12:40:00,47.4,47.42,47.4,47.41,97000.0,35.6924,35.7075,35.6924,35.6999,97000.0
2014-05-13 12:50:00,47.41,47.42,47.4,47.4,69200.0,35.6999,35.7075,35.6924,35.6924,69200.0
2014-05-13 13:00:00,47.4,47.43,47.4,47.42,139700.0,35.6924,35.715,35.6924,35.7075,139700.0
2014-05-13 13:10:00,47.43,47.44,47.4,47.44,129900.0,35.715,35.7225,35.6924,35.7225,129900.0
2014-05-13 13:20:00,47.43,47.44,47.41,47.44,154700.0,35.715,35.7225,35.6999,35.7225,154700.0
2014-05-13 13:30:00,47.44,47.45,47.38,47.39,312900.0,35.7225,35.7301,35.6773,35.6849,312900.0
2014-05-13 13:40:00,47.39,47.41,47.38,47.39,180900.0,35.6849,35.6999,35.6773,35.6849,180900.0
2014-05-13 13:50:00,47.4,47.42,47.4,47.4,110500.0,35.6924,35.7075,35.6924,35.6924,110500.0
2014-05-13 14:00:00,47.41,47.41,47.39,47.4,103900.0,35.6999,35.6999,35.6849,35.6924,103900.0
2014-05-13 14:10:00,47.4,47.4,47.38,47.38,70600.0,35.6924,35.6924,35.6773,35.6773,70600.0
2014-05-13 14:20:00,47.38,47.42,47.38,47.4,225500.0,35.6773,35.7075,35.6773,35.6924,225500.0
2014-05-13 14:30:00,47.41,47.42,47.39,47.41,263400.0,35.6999,35.7075,35.6849,35.6999,263400.0
2014-05-13 14:40:00,47.4,47.43,47.4,47.41,150700.0,35.6924,35.715,35.6924,35.6999,150700.0
2014-05-13 14:50:00,47.41,47.42,47.38,47.41,617100.0,35.6999,35.7075,35.6773,35.6999,617100.0
2014-05-13 15:00:00,47.4,47.41,47.37,47.4,269600.0,35.6924,35.6999,35.6698,35.6924,269600.0
2014-05-13 15:10:00,47.4,47.4,47.37,47.39,296600.0,35.6924,35.6924,35.6698,35.6849,296600.0
2014-05-13 15:20:00,47.39,47.39,47.36,47.39,257000.0,35.6849,35.6849,35.6623,35.6849,257000.0
2014-05-13 15:30:00,47.39,47.41,47.38,47.41,364100.0,35.6849,35.6999,35.6773,35.6999,364100.0
2014-05-13 15:40:00,47.41,47.41,47.37,47.38,682400.0,35.6999,35.6999,35.6698,35.6773,682400.0
2014-05-13 15:50:00,47.38,47.42,47.38,47.42,1524200.0,35.6773,35.7075,35.6773,35.7075,1524200.0
2014-05-14 09:30:00,47.5,47.51,47.34,47.37,637900.0,35.7677,35.7752,35.6472,35.6698,637900.0
2014-05-14 09:40:00,47.37,47.42,47.31,47.35,489600.0,35.6698,35.7075,35.6246,35.6548,489600.0
2014-05-14 09:50:00,47.35,47.41,47.34,47.37,251800.0,35.6548,35.6999,35.6472,35.6698,251800.0
2014-05-14 10:00:00,47.37,47.4,47.34,47.35,266100.0,35.6698,35.6924,35.6472,35.6548,266100.0
2014-05-14 10:10:00,47.35,47.38,47.26,47.3,407200.0,35.6548,35.6773,35.587,35.6171,407200.0
2014-05-14 10:20:00,47.3,47.32,47.26,47.28,426500.0,35.6171,35.6322,35.587,35.602,426500.0
2014-05-14 10:30:00,47.27,47.28,47.2,47.21,494700.0,35.5945,35.602,35.5418,35.5493,494700.0
2014-05-14 10:40:00,47.21,47.27,47.19,47.25,460100.0,35.5493,35.5945,35.5343,35.5795,460100.0
2014-05-14 10:50:00,47.25,47.27,47.08,47.08,540900.0,35.5795,35.5945,35.4514,35.4514,540900.0
2014-05-14 11:00:00,47.08,47.12,46.98,47.0,345900.0,35.4514,35.4816,35.3761,35.3912,345900.0
2014-05-14 11:10:00,46.99,47.07,46.98,47.05,201300.0,35.3837,35.4439,35.3761,35.4289,201300.0
2014-05-14 11:20:00,47.05,47.08,47.03,47.06,170400.0,35.4289,35.4514,35.4138,35.4364,170400.0
2014-05-14 11:30:00,47.06,47.11,47.04,47.08,213000.0,35.4364,35.474,35.4213,35.4514,213000.0
2014-05-14 11:40:00,47.09,47.1,47.05,47.07,140200.0,35.459,35.4665,35.4289,35.4439,140200.0
2014-05-14 11:50:00,47.07,47.11,47.0,47.01,337400.0,35.4439,35.474,35.3912,35.3987,337400.0
2014-05-14 12:00:00,47.01,47.07,47.01,47.02,187800.0,35.3987,35.4439,35.3987,35.4063,187800.0
2014-05-14 12:10:00,47.02,47.04,46.99,47.03,210000.0,35.4063,35.4213,35.3837,35.4138,210000.0
2014-05-14 12:20:00,47.02,47.04,47.01,47.03,141500.0,35.4063,35.4213,35.3987,35.4138,141500.0
2014-05-14 12:30:00,47.02,47.05,47.01,47.04,129100.0,35.4063,35.4289,35.3987,35.4213,129100.0
2014-05-14 12:40:00,47.03,47.05,47.02,47.05,73100.0,35.4138,35.4289,35.4063,35.4289,73100.0
2014-05-14 12:50:00,47.05,47.06,47.01,47.02,170600.0,35.4289,35.4364,35.3987,35.4063,170600.0
2014-05-14 13:00:00,47.03,47.06,47.03,47.05,123300.0,35.4138,35.4364,35.4138,35.4289,123300.0
2014-05-14 13:10:00,47.05,47.07,47.03,47.05,117000.0,35.4289,35.4439,35.4138,35.4289,117000.0
2014-05-14 13:20:00,47.06,47.07,47.02,47.02,85000.0,35.4364,35.4439,35.4063,35.4063,85000.0
2014-05-14 13:30:00,47.03,47.04,47.02,47.03,130200.0,35.4138,35.4213,35.4063,35.4138,130200.0
2014-05-14 13:40:00,47.02,47.07,47.02,47.02,92500.0,35.4063,35.4439,35.4063,35.4063,92500.0
2014-05-14 13:50:00,47.03,47.05,47.02,47.05,93800.0,35.4138,35.4289,35.4063,35.4289,93800.0
2014-05-14 14:00:00,47.05,47.06,47.03,47.05,178300.0,35.4289,35.4364,35.4138,35.4289,178300.0
2014-05-14 14:10:00,47.05,47.08,47.04,47.07,137600.0,35.4289,35.4514,35.4213,35.4439,137600.0
2014-05-14 14:20:00,47.06,47.1,47.06,47.09,116500.0,35.4364,35.4665,35.4364,35.459,116500.0
2014-05-14 14:30:00,47.1,47.13,47.05,47.09,358600.0,35.4665,35.4891,35.4289,35.459,358600.0
2014-05-14 14:40:00,47.08,47.12,47.06,47.08,328900.0,35.4514,35.4816,35.4364,35.4514,328900.0
2014-05-14 14:50:00,47.08,47.11,47.07,47.11,312700.0,35.4514,35.474,35.4439,35.474,312700.0
2014-05-14 15:00:00,47.1,47.11,47.03,47.03,365600.0,35.4665,35.474,35.4138,35.4138,365600.0
2014-05-14 15:10:00,47.04,47.09,47.04,47.08,162300.0,35.4213,35.459,35.4213,35.4514,162300.0
2014-05-14 15:20:00,47.08,47.09,47.04,47.08,305200.0,35.4514,35.459,35.4213,35.4514,305200.0
2014-05-14 15:30:00,47.07,47.08,47.0,47.01,634700.0,35.4439,35.4514,35.3912,35.3987,634700.0
2014-05-14 15:40:00,47.01,47.08,47.01,47.07,470300.0,35.3987,35.4514,35.3987,35.4439,470300.0
2014-05-14 15:50:00,47.07,47.17,47.06,47.14,935900.0,35.4439,35.5192,35.4364,35.4966,935900.0
2014-05-15 09:30:00,46.85,46.94,46.71,46.78,917400.0,35.2782,35.346,35.1728,35.2255,917400.0
2014-05-15 09:40:00,46.77,46.93,46.71,46.76,516600.0,35.218,35.3385,35.1728,35.2105,516600.0
2014-05-15 09:50:00,46.77,46.78,46.59,46.61,719500.0,35.218,35.2255,35.0825,35.0975,719500.0
2014-05-15 10:00:00,46.61,46.64,46.51,46.53,894400.0,35.0975,35.1201,35.0222,35.0373,894400.0
2014-05-15 10:10:00,46.52,46.53,46.39,46.46,817100.0,35.0298,35.0373,34.9319,34.9846,817100.0
2014-05-15 10:20:00,46.47,46.47,46.38,46.43,563400.0,34.9921,34.9921,34.9243,34.962,563400.0
2014-05-15 10:30:00,46.42,46.49,46.31,46.32,557900.0,34.9545,35.0072,34.8716,34.8792,557900.0
2014-05-15 10:40:00,46.31,46.43,46.27,46.38,651700.0,34.8716,34.962,34.8415,34.9243,651700.0
2014-05-15 10:50:00,46.38,46.44,46.35,46.43,331400.0,34.9243,34.9695,34.9017,34.962,331400.0
2014-05-15 11:00:00,46.43,46.45,46.3,46.31,396200.0,34.962,34.977,34.8641,34.8716,396200.0
2014-05-15 11:10:00,46.31,46.34,46.24,46.28,406100.0,34.8716,34.8942,34.8189,34.849,406100.0
2014-05-15 11:20:00,46.28,46.3,46.21,46.23,381100.0,34.849,34.8641,34.7963,34.8114,381100.0
2014-05-15 11:30:00,46.22,46.28,46.21,46.26,616800.0,34.8039,34.849,34.7963,34.834,616800.0
2014-05-15 11:40:00,46.25,46.26,46.15,46.17,565300.0,34.8264,34.834,34.7511,34.7662,565300.0
2014-05-15 11:50:00,46.18,46.22,46.17,46.2,800300.0,34.7737,34.8039,34.7662,34.7888,800300.0
2014-05-15 12:00:00,46.2,46.21,46.15,46.15,579200.0,34.7888,34.7963,34.7511,34.7511,579200.0
2014-05-15 12:10:00,46.16,46.27,46.15,46.26,449500.0,34.7587,34.8415,34.7511,34.834,449500.0
2014-05-15 12:20:00,46.26,46.27,46.2,46.26,361100.0,34.834,34.8415,34.7888,34.834,361100.0
2014-05-15 12:30:00,46.27,46.27,46.22,46.22,282500.0,34.8415,34.8415,34.8039,34.8039,282500.0
2014-05-15 12:40:00,46.23,46.23,46.2,46.21,237900.0,34.8114,34.8114,34.7888,34.7963,237900.0
2014-05-15 12:50:00,46.22,46.3,46.21,46.29,295600.0,34.8039,34.8641,34.7963,34.8566,295600.0
2014-05-15 13:00:00,46.3,46.3,46.25,46.27,212200.0,34.8641,34.8641,34.8264,34.8415,212200.0
2014-05-15 13:10:00,46.27,46.31,46.26,46.29,367600.0,34.8415,34.8716,34.834,34.8566,367600.0
2014-05-15 13:20:00,46.29,46.31,46.22,46.24,304800.0,34.8566,34.8716,34.8039,34.8189,304800.0
2014-05-15 13:30:00,46.25,46.25,46.19,46.22,319000.0,34.8264,34.8264,34.7813,34.8039,319000.0
2014-05-15 13:40:00,46.22,46.24,46.18,46.22,241900.0,34.8039,34.8189,34.7737,34.8039,241900.0
2014-05-15 13:50:00,46.21,46.31,46.21,46.31,185600.0,34.7963,34.8716,34.7963,34.8716,185600.0
2014-05-15 14:00:00,46.3,46.38,46.29,46.38,252200.0,34.8641,34.9243,34.8566,34.9243,252200.0
2014-05-15 14:10:00,46.38,46.45,46.36,46.39,431600.0,34.9243,34.977,34.9093,34.9319,431600.0
2014-05-15 14:20:00,46.38,46.41,46.35,46.38,162600.0,34.9243,34.9469,34.9017,34.9243,162600.0
2014-05-15 14:30:00,46.38,46.45,46.37,46.43,191900.0,34.9243,34.977,34.9168,34.962,191900.0
2014-05-15 14:40:00,46.44,46.47,46.41,46.47,320100.0,34.9695,34.9921,34.9469,34.9921,320100.0
2014-05-15 14:50:00,46.47,46.5,46.41,46.44,293200.0,34.9921,35.0147,34.9469,34.9695,293200.0
2014-05-15 15:00:00,46.44,46.46,46.36,46.4,408000.0,34.9695,34.9846,34.9093,34.9394,408000.0
2014-05-15 15:10:00,46.4,46.46,46.4,46.44,489600.0,34.9394,34.9846,34.9394,34.9695,489600.0
2014-05-15 15:20:00,46.44,46.45,46.39,46.43,649300.0,34.9695,34.977,34.9319,34.962,649300.0
2014-05-15 15:30:00,46.43,46.57,46.42,46.57,632400.0,34.962,35.0674,34.9545,35.0674,632400.0
2014-05-15 15:40:00,46.57,46.61,46.52,46.53,903300.0,35.0674,35.0975,35.0298,35.0373,903300.0
2014-05-15 15:50:00,46.53,46.56,46.49,46.53,1247500.0,35.0373,35.0599,35.0072,35.0373,1247500.0
2014-05-16 09:30:00,46.44,46.68,46.4,46.6,2070000.0,34.9695,35.1502,34.9394,35.09,2070000.0
2014-05-16 09:40:00,46.6,46.62,46.45,46.51,751800.0,35.09,35.1051,34.977,35.0222,751800.0
2014-05-16 09:50:00,46.51,46.57,46.44,46.57,507000.0,35.0222,35.0674,34.9695,35.0674,507000.0
2014-05-16 10:00:00,46.57,46.6,46.43,46.48,468900.0,35.0674,35.09,34.962,34.9996,468900.0
2014-05-16 10:10:00,46.49,46.49,46.39,46.43,367600.0,35.0072,35.0072,34.9319,34.962,367600.0
2014-05-16 10:20:00,46.43,46.49,46.41,46.43,406100.0,34.962,35.0072,34.9469,34.962,406100.0
2014-05-16 10:30:00,46.43,46.49,46.4,46.45,557300.0,34.962,35.0072,34.9394,34.977,557300.0
2014-05-16 10:40:00,46.45,46.48,46.42,46.46,432100.0,34.977,34.9996,34.9545,34.9846,432100.0
2014-05-16 10:50:00,46.47,46.47,46.35,46.36,324400.0,34.9921,34.9921,34.9017,34.9093,324400.0
2014-05-16 11:00:00,46.35,46.39,46.27,46.39,404200.0,34.9017,34.9319,34.8415,34.9319,404200.0
2014-05-16 11:10:00,46.39,46.49,46.38,46.48,356600.0,34.9319,35.0072,34.9243,34.9996,356600.0
2014-05-16 11:20:00,46.48,46.5,46.43,46.47,349100.0,34.9996,35.0147,34.962,34.9921,349100.0
2014-05-16 11:30:00,46.47,46.55,46.45,46.45,301400.0,34.9921,35.0523,34.977,34.977,301400.0
2014-05-16 11:40:00,46.46,46.49,46.45,46.49,315700.0,34.9846,35.0072,34.977,35.0072,315700.0
2014-05-16 11:50:00,46.49,46.51,46.45,46.47,203400.0,35.0072,35.0222,34.977,34.9921,203400.0
2014-05-16 12:00:00,46.47,46.48,46.42,46.42,105000.0,34.9921,34.9996,34.9545,34.9545,105000.0
2014-05-16 12:10:00,46.42,46.43,46.36,46.4,189500.0,34.9545,34.962,34.9093,34.9394,189500.0
2014-05-16 12:20:00,46.4,46.42,46.37,46.39,184800.0,34.9394,34.9545,34.9168,34.9319,184800.0
2014-05-16 12:30:00,46.39,46.4,46.37,46.39,160800.0,34.9319,34.9394,34.9168,34.9319,160800.0
2014-05-16 12:40:00,46.39,46.41,46.34,46.41,231700.0,34.9319,34.9469,34.8942,34.9469,231700.0
2014-05-16 12:50:00,46.41,46.41,46.35,46.35,82400.0,34.9469,34.9469,34.9017,34.9017,82400.0
2014-05-16 13:00:00,46.36,46.39,46.33,46.38,327500.0,34.9093,34.9319,34.8867,34.9243,327500.0
2014-05-16 13:10:00,46.38,46.38,46.3,46.33,201500.0,34.9243,34.9243,34.8641,34.8867,201500.0
2014-05-16 13:20:00,46.34,46.35,46.33,46.34,125300.0,34.8942,34.9017,34.8867,34.8942,125300.0
2014-05-16 13:30:00,46.33,46.37,46.3,46.3,194300.0,34.8867,34.9168,34.8641,34.8641,194300.0
2014-05-16 13:40:00,46.3,46.32,46.24,46.24,246900.0,34.8641,34.8792,34.8189,34.8189,246900.0
2014-05-16 13:50:00,46.24,46.25,46.22,46.25,191000.0,34.8189,34.8264,34.8039,34.8264,191000.0
2014-05-16 14:00:00,46.24,46.25,46.21,46.24,212500.0,34.8189,34.8264,34.7963,34.8189,212500.0
2014-05-16 14:10:00,46.23,46.24,46.19,46.19,372400.0,34.8114,34.8189,34.7813,34.7813,372400.0
2014-05-16 14:20:00,46.19,46.23,46.17,46.23,222300.0,34.7813,34.8114,34.7662,34.8114,222300.0
2014-05-16 14:30:00,46.23,46.25,46.21,46.21,192000.0,34.8114,34.8264,34.7963,34.7963,192000.0
2014-05-16 14:40:00,46.21,46.33,46.21,46.31,280500.0,34.7963,34.8867,34.7963,34.8716,280500.0
2014-05-16 14:50:00,46.3,46.4,46.3,46.4,204500.0,34.8641,34.9394,34.8641,34.9394,204500.0
2014-05-16 15:00:00,46.4,46.42,46.36,46.41,343100.0,34.9394,34.9545,34.9093,34.9469,343100.0
2014-05-16 15:10:00,46.42,46.49,46.4,46.48,369500.0,34.9545,35.0072,34.9394,34.9996,369500.0
2014-05-16 15:20:00,46.48,46.5,46.4,46.41,370900.0,34.9996,35.0147,34.9394,34.9469,370900.0
2014-05-16 15:30:00,46.4,46.46,46.39,46.4,574100.0,34.9394,34.9846,34.9319,34.9394,574100.0
2014-05-16 15:40:00,46.4,46.47,46.39,46.45,699700.0,34.9394,34.9921,34.9319,34.977,699700.0
2014-05-16 15:50:00,46.45,46.47,46.43,46.45,1298500.0,34.977,34.9921,34.962,34.977,1298500.0
2014-05-19 09:30:00,46.1,46.35,46.08,46.21,841600.0,34.7135,34.9017,34.6984,34.7963,841600.0
2014-05-19 09:40:00,46.2,46.42,46.2,46.33,619200.0,34.7888,34.9545,34.7888,34.8867,619200.0
2014-05-19 09:50:00,46.34,46.38,46.27,46.34,273000.0,34.8942,34.9243,34.8415,34.8942,273000.0
2014-05-19 10:00:00,46.35,46.4,46.21,46.38,396300.0,34.9017,34.9394,34.7963,34.9243,396300.0
2014-05-19 10:10:00,46.38,46.44,46.37,46.44,325000.0,34.9243,34.9695,34.9168,34.9695,325000.0
2014-05-19 10:20:00,46.43,46.52,46.41,46.45,484400.0,34.962,35.0298,34.9469,34.977,484400.0
2014-05-19 10:30:00,46.46,46.48,46.37,46.43,322200.0,34.9846,34.9996,34.9168,34.962,322200.0
2014-05-19 10:40:00,46.43,46.51,46.38,46.47,500300.0,34.962,35.0222,34.9243,34.9921,500300.0
2014-05-19 10:50:00,46.47,46.51,46.47,46.5,228700.0,34.9921,35.0222,34.9921,35.0147,228700.0
2014-05-19 11:00:00,46.5,46.58,46.47,46.58,349700.0,35.0147,35.0749,34.9921,35.0749,349700.0
2014-05-19 11:10:00,46.58,46.71,46.57,46.63,448500.0,35.0749,35.1728,35.0674,35.1126,448500.0
2014-05-19 11:20:00,46.63,46.73,46.61,46.73,196300.0,35.1126,35.1879,35.0975,35.1879,196300.0
2014-05-19 11:30:00,46.72,46.73,46.6,46.6,185800.0,35.1804,35.1879,35.09,35.09,185800.0
2014-05-19 11:40:00,46.6,46.61,46.54,46.59,218000.0,35.09,35.0975,35.0448,35.0825,218000.0
2014-05-19 11:50:00,46.59,46.61,46.55,46.6,162300.0,35.0825,35.0975,35.0523,35.09,162300.0
2014-05-19 12:00:00,46.6,46.7,46.56,46.59,148700.0,35.09,35.1653,35.0599,35.0825,148700.0
2014-05-19 12:10:00,46.59,46.61,46.57,46.6,128400.0,35.0825,35.0975,35.0674,35.09,128400.0
2014-05-19 12:20:00,46.6,46.61,46.57,46.59,119900.0,35.09,35.0975,35.0674,35.0825,119900.0
2014-05-19 12:30:00,46.59,46.59,46.55,46.57,150600.0,35.0825,35.0825,35.0523,35.0674,150600.0
2014-05-19 12:40:00,46.56,46.6,46.52,46.55,306400.0,35.0599,35.09,35.0298,35.0523,306400.0
2014-05-19 12:50:00,46.55,46.58,46.53,46.58,137600.0,35.0523,35.0749,35.0373,35.0749,137600.0
2014-05-19 13:00:00,46.58,46.6,46.57,46.58,80300.0,35.0749,35.09,35.0674,35.0749,80300.0
2014-05-19 13:10:00,46.57,46.59,46.54,46.55,117400.0,35.0674,35.0825,35.0448,35.0523,117400.0
2014-05-19 13:20:00,46.55,46.59,46.54,46.55,119100.0,35.0523,35.0825,35.0448,35.0523,119100.0
2014-05-19 13:30:00,46.55,46.56,46.53,46.53,99000.0,35.0523,35.0599,35.0373,35.0373,99000.0
2014-05-19 13:40:00,46.54,46.58,46.53,46.58,100900.0,35.0448,35.0749,35.0373,35.0749,100900.0
2014-05-19 13:50:00,46.58,46.64,46.58,46.61,129700.0,35.0749,35.1201,35.0749,35.0975,129700.0
2014-05-19 14:00:00,46.61,46.67,46.6,46.64,178600.0,35.0975,35.1427,35.09,35.1201,178600.0
2014-05-19 14:10:00,46.65,46.7,46.64,46.7,94800.0,35.1276,35.1653,35.1201,35.1653,94800.0
2014-05-19 14:20:00,46.69,46.72,46.65,46.66,279200.0,35.1578,35.1804,35.1276,35.1352,279200.0
2014-05-19 14:30:00,46.66,46.68,46.63,46.68,123500.0,35.1352,35.1502,35.1126,35.1502,123500.0
2014-05-19 14:40:00,46.68,46.72,46.67,46.72,133500.0,35.1502,35.1804,35.1427,35.1804,133500.0
2014-05-19 14:50:00,46.71,46.72,46.66,46.7,190500.0,35.1728,35.1804,35.1352,35.1653,190500.0
2014-05-19 15:00:00,46.7,46.77,46.65,46.65,457200.0,35.1653,35.218,35.1276,35.1276,457200.0
2014-05-19 15:10:00,46.66,46.67,46.58,46.62,234000.0,35.1352,35.1427,35.0749,35.1051,234000.0
2014-05-19 15:20:00,46.61,46.68,46.61,46.67,194900.0,35.0975,35.1502,35.0975,35.1427,194900.0
2014-05-19 15:30:00,46.68,46.77,46.68,46.76,415500.0,35.1502,35.218,35.1502,35.2105,415500.0
2014-05-19 15:40:00,46.76,46.77,46.72,46.72,420200.0,35.2105,35.218,35.1804,35.1804,420200.0
2014-05-19 15:50:00,46.72,46.79,46.69,46.75,1350500.0,35.1804,35.2331,35.1578,35.2029,1350500.0
2014-05-20 09:30:00,46.62,46.71,46.5,46.65,792800.0,35.1051,35.1728,35.0147,35.1276,792800.0
2014-05-20 09:40:00,46.65,46.69,46.53,46.54,530900.0,35.1276,35.1578,35.0373,35.0448,530900.0
2014-05-20 09:50:00,46.53,46.56,46.44,46.44,395700.0,35.0373,35.0599,34.9695,34.9695,395700.0
2014-05-20 10:00:00,46.45,46.56,46.42,46.5,270000.0,34.977,35.0599,34.9545,35.0147,270000.0
2014-05-20 10:10:00,46.51,46.59,46.51,46.59,223100.0,35.0222,35.0825,35.0222,35.0825,223100.0
2014-05-20 10:20:00,46.6,46.6,46.51,46.56,245300.0,35.09,35.09,35.0222,35.0599,245300.0
2014-05-20 10:30:00,46.55,46.63,46.54,46.62,263300.0,35.0523,35.1126,35.0448,35.1051,263300.0
2014-05-20 10:40:00,46.61,46.75,46.6,46.73,343300.0,35.0975,35.2029,35.09,35.1879,343300.0
2014-05-20 10:50:00,46.72,46.87,46.66,46.83,545100.0,35.1804,35.2933,35.1352,35.2632,545100.0
2014-05-20 11:00:00,46.84,46.92,46.82,46.9,295800.0,35.2707,35.331,35.2557,35.3159,295800.0
2014-05-20 11:10:00,46.9,46.95,46.78,46.78,278700.0,35.3159,35.3535,35.2255,35.2255,278700.0
2014-05-20 11:20:00,46.78,46.83,46.78,46.8,246400.0,35.2255,35.2632,35.2255,35.2406,246400.0
2014-05-20 11:30:00,46.8,46.85,46.79,46.82,236500.0,35.2406,35.2782,35.2331,35.2557,236500.0
2014-05-20 11:40:00,46.83,46.85,46.8,46.82,111400.0,35.2632,35.2782,35.2406,35.2557,111400.0
2014-05-20 11:50:00,46.83,46.83,46.71,46.72,152000.0,35.2632,35.2632,35.1728,35.1804,152000.0
2014-05-20 12:00:00,46.72,46.74,46.57,46.57,316600.0,35.1804,35.1954,35.0674,35.0674,316600.0
2014-05-20 12:10:00,46.58,46.59,46.47,46.56,312100.0,35.0749,35.0825,34.9921,35.0599,312100.0
2014-05-20 12:20:00,46.57,46.63,46.56,46.59,180800.0,35.0674,35.1126,35.0599,35.0825,180800.0
2014-05-20 12:30:00,46.6,46.62,46.55,46.59,260500.0,35.09,35.1051,35.0523,35.0825,260500.0
2014-05-20 12:40:00,46.6,46.6,46.55,46.59,98700.0,35.09,35.09,35.0523,35.0825,98700.0
2014-05-20 12:50:00,46.59,46.6,46.56,46.59,117500.0,35.0825,35.09,35.0599,35.0825,117500.0
2014-05-20 13:00:00,46.59,46.59,46.53,46.53,116900.0,35.0825,35.0825,35.0373,35.0373,116900.0
2014-05-20 13:10:00,46.53,46.54,46.46,46.48,211000.0,35.0373,35.0448,34.9846,34.9996,211000.0
2014-05-20 13:20:00,46.47,46.5,46.44,46.5,133200.0,34.9921,35.0147,34.9695,35.0147,133200.0
2014-05-20 13:30:00,46.5,46.53,46.46,46.46,133800.0,35.0147,35.0373,34.9846,34.9846,133800.0
2014-05-20 13:40:00,46.46,46.46,46.38,46.38,236800.0,34.9846,34.9846,34.9243,34.9243,236800.0
2014-05-20 13:50:00,46.39,46.43,46.38,46.39,136200.0,34.9319,34.962,34.9243,34.9319,136200.0
2014-05-20 14:00:00,46.39,46.45,46.39,46.43,94200.0,34.9319,34.977,34.9319,34.962,94200.0
2014-05-20 14:10:00,46.44,46.46,46.39,46.45,172100.0,34.9695,34.9846,34.9319,34.977,172100.0
2014-05-20 14:20:00,46.45,46.48,46.4,46.44,157700.0,34.977,34.9996,34.9394,34.9695,157700.0
2014-05-20 14:30:00,46.44,46.46,46.4,46.41,171300.0,34.9695,34.9846,34.9394,34.9469,171300.0
2014-05-20 14:40:00,46.41,46.48,46.4,46.44,182700.0,34.9469,34.9996,34.9394,34.9695,182700.0
2014-05-20 14:50:00,46.43,46.46,46.4,46.45,226900.0,34.962,34.9846,34.9394,34.977,226900.0
2014-05-20 15:00:00,46.45,46.5,46.44,46.47,175000.0,34.977,35.0147,34.9695,34.9921,175000.0
2014-05-20 15:10:00,46.47,46.51,46.46,46.5,172700.0,34.9921,35.0222,34.9846,35.0147,172700.0
2014-05-20 15:20:00,46.5,46.52,46.46,46.49,272000.0,35.0147,35.0298,34.9846,35.0072,272000.0
2014-05-20 15:30:00,46.49,46.62,46.48,46.57,354800.0,35.0072,35.1051,34.9996,35.0674,354800.0
2014-05-20 15:40:00,46.57,46.59,46.54,46.54,500700.0,35.0674,35.0825,35.0448,35.0448,500700.0
2014-05-20 15:50:00,46.54,46.62,46.53,46.55,937200.0,35.0448,35.1051,35.0373,35.0523,937200.0
2014-05-21 09:30:00,46.83,47.07,46.76,46.97,968400.0,35.2632,35.4439,35.2105,35.3686,968400.0
2014-05-21 09:40:00,46.97,47.04,46.87,47.01,550200.0,35.3686,35.4213,35.2933,35.3987,550200.0
2014-05-21 09:50:00,47.01,47.09,46.97,46.98,671400.0,35.3987,35.459,35.3686,35.3761,671400.0
2014-05-21 10:00:00,46.98,47.01,46.91,46.98,684200.0,35.3761,35.3987,35.3234,35.3761,684200.0
2014-05-21 10:10:00,46.99,46.99,46.92,46.97,362500.0,35.3837,35.3837,35.331,35.3686,362500.0
2014-05-21 10:20:00,46.96,46.98,46.9,46.93,229600.0,35.3611,35.3761,35.3159,35.3385,229600.0
2014-05-21 10:30:00,46.92,46.98,46.91,46.96,298300.0,35.331,35.3761,35.3234,35.3611,298300.0
2014-05-21 10:40:00,46.96,46.97,46.9,46.92,150900.0,35.3611,35.3686,35.3159,35.331,150900.0
2014-05-21 10:50:00,46.92,46.95,46.88,46.89,278900.0,35.331,35.3535,35.3008,35.3084,278900.0
2014-05-21 11:00:00,46.89,46.9,46.81,46.89,186100.0,35.3084,35.3159,35.2481,35.3084,186100.0
2014-05-21 11:10:00,46.89,46.91,46.86,46.88,137100.0,35.3084,35.3234,35.2858,35.3008,137100.0
2014-05-21 11:20:00,46.87,46.87,46.78,46.8,203100.0,35.2933,35.2933,35.2255,35.2406,203100.0
2014-05-21 11:30:00,46.8,46.81,46.72,46.74,246300.0,35.2406,35.2481,35.1804,35.1954,246300.0
2014-05-21 11:40:00,46.73,46.76,46.69,46.7,194600.0,35.1879,35.2105,35.1578,35.1653,194600.0
2014-05-21 11:50:00,46.71,46.78,46.69,46.73,267500.0,35.1728,35.2255,35.1578,35.1879,267500.0
2014-05-21 12:00:00,46.73,46.8,46.73,46.76,170800.0,35.1879,35.2406,35.1879,35.2105,170800.0
2014-05-21 12:10:00,46.76,46.82,46.75,46.82,114200.0,35.2105,35.2557,35.2029,35.2557,114200.0
2014-05-21 12:20:00,46.82,46.88,46.81,46.87,169200.0,35.2557,35.3008,35.2481,35.2933,169200.0
2014-05-21 12:30:00,46.87,46.92,46.86,46.91,123600.0,35.2933,35.331,35.2858,35.3234,123600.0
2014-05-21 12:40:00,46.92,46.95,46.91,46.91,130000.0,35.331,35.3535,35.3234,35.3234,130000.0
2014-05-21 12:50:00,46.92,46.93,46.87,46.91,156100.0,35.331,35.3385,35.2933,35.3234,156100.0
2014-05-21 13:00:00,46.91,46.92,46.87,46.88,156100.0,35.3234,35.331,35.2933,35.3008,156100.0
2014-05-21 13:10:00,46.88,46.89,46.85,46.88,109900.0,35.3008,35.3084,35.2782,35.3008,109900.0
2014-05-21 13:20:00,46.88,46.88,46.8,46.8,128300.0,35.3008,35.3008,35.2406,35.2406,128300.0
2014-05-21 13:30:00,46.81,46.82,46.76,46.77,141500.0,35.2481,35.2557,35.2105,35.218,141500.0
2014-05-21 13:40:00,46.77,46.85,46.76,46.8,159900.0,35.218,35.2782,35.2105,35.2406,159900.0
2014-05-21 13:50:00,46.81,46.81,46.79,46.81,128500.0,35.2481,35.2481,35.2331,35.2481,128500.0
2014-05-21 14:00:00,46.81,46.94,46.79,46.81,462000.0,35.2481,35.346,35.2331,35.2481,462000.0
2014-05-21 14:10:00,46.81,46.84,46.76,46.82,205600.0,35.2481,35.2707,35.2105,35.2557,205600.0
2014-05-21 14:20:00,46.83,46.87,46.81,46.86,278100.0,35.2632,35.2933,35.2481,35.2858,278100.0
2014-05-21 14:30:00,46.86,46.88,46.84,46.86,138500.0,35.2858,35.3008,35.2707,35.2858,138500.0
2014-05-21 14:40:00,46.86,46.89,46.85,46.88,225800.0,35.2858,35.3084,35.2782,35.3008,225800.0
2014-05-21 14:50:00,46.88,46.89,46.85,46.89,183600.0,35.3008,35.3084,35.2782,35.3084,183600.0
2014-05-21 15:00:00,46.89,46.93,46.87,46.93,226100.0,35.3084,35.3385,35.2933,35.3385,226100.0
2014-05-21 15:10:00,46.93,46.95,46.89,46.9,333900.0,35.3385,35.3535,35.3084,35.3159,333900.0
2014-05-21 15:20:00,46.9,46.9,46.86,46.86,220400.0,35.3159,35.3159,35.2858,35.2858,220400.0
2014-05-21 15:30:00,46.87,46.89,46.84,46.87,608300.0,35.2933,35.3084,35.2707,35.2933,608300.0
2014-05-21 15:40:00,46.87,46.87,46.81,46.83,493500.0,35.2933,35.2933,35.2481,35.2632,493500.0
2014-05-21 15:50:00,46.83,46.85,46.8,46.85,1102400.0,35.2632,35.2782,35.2406,35.2782,1102400.0
2014-05-22 09:30:00,46.78,47.07,46.77,46.89,749400.0,35.2255,35.4439,35.218,35.3084,749400.0
2014-05-22 09:40:00,46.89,47.09,46.86,47.06,534200.0,35.3084,35.459,35.2858,35.4364,534200.0
2014-05-22 09:50:00,47.06,47.1,47.01,47.05,406000.0,35.4364,35.4665,35.3987,35.4289,406000.0
2014-05-22 10:00:00,47.06,47.09,46.91,46.95,647500.0,35.4364,35.459,35.3234,35.3535,647500.0
2014-05-22 10:10:00,46.95,47.03,46.95,47.0,227800.0,35.3535,35.4138,35.3535,35.3912,227800.0
2014-05-22 10:20:00,46.99,47.01,46.93,46.95,212900.0,35.3837,35.3987,35.3385,35.3535,212900.0
2014-05-22 10:30:00,46.95,47.02,46.94,47.02,204200.0,35.3535,35.4063,35.346,35.4063,204200.0
2014-05-22 10:40:00,47.02,47.02,46.91,46.92,173700.0,35.4063,35.4063,35.3234,35.331,173700.0
2014-05-22 10:50:00,46.93,46.97,46.91,46.93,249700.0,35.3385,35.3686,35.3234,35.3385,249700.0
2014-05-22 11:00:00,46.93,46.95,46.88,46.91,174200.0,35.3385,35.3535,35.3008,35.3234,174200.0
2014-05-22 11:10:00,46.9,46.93,46.86,46.89,158600.0,35.3159,35.3385,35.2858,35.3084,158600.0
2014-05-22 11:20:00,46.9,46.98,46.89,46.96,230800.0,35.3159,35.3761,35.3084,35.3611,230800.0
2014-05-22 11:30:00,46.96,47.01,46.95,46.97,318800.0,35.3611,35.3987,35.3535,35.3686,318800.0
2014-05-22 11:40:00,46.97,47.01,46.96,46.98,185700.0,35.3686,35.3987,35.3611,35.3761,185700.0
2014-05-22 11:50:00,46.98,47.03,46.98,47.0,287500.0,35.3761,35.4138,35.3761,35.3912,287500.0
2014-05-22 12:00:00,47.0,47.04,47.0,47.03,132200.0,35.3912,35.4213,35.3912,35.4138,132200.0
2014-05-22 12:10:00,47.03,47.08,47.02,47.06,298100.0,35.4138,35.4514,35.4063,35.4364,298100.0
2014-05-22 12:20:00,47.07,47.09,47.05,47.08,86600.0,35.4439,35.459,35.4289,35.4514,86600.0
2014-05-22 12:30:00,47.08,47.09,47.07,47.08,116200.0,35.4514,35.459,35.4439,35.4514,116200.0
2014-05-22 12:40:00,47.08,47.09,47.05,47.05,117000.0,35.4514,35.459,35.4289,35.4289,117000.0
2014-05-22 12:50:00,47.06,47.06,46.99,47.0,231300.0,35.4364,35.4364,35.3837,35.3912,231300.0
2014-05-22 13:00:00,47.0,47.02,46.99,46.99,138600.0,35.3912,35.4063,35.3837,35.3837,138600.0
2014-05-22 13:10:00,46.99,47.02,46.97,47.0,196400.0,35.3837,35.4063,35.3686,35.3912,196400.0
2014-05-22 13:20:00,47.0,47.03,46.99,47.0,143100.0,35.3912,35.4138,35.3837,35.3912,143100.0
2014-05-22 13:30:00,47.0,47.02,47.0,47.0,286200.0,35.3912,35.4063,35.3912,35.3912,286200.0
2014-05-22 13:40:00,47.0,47.05,47.0,47.05,122000.0,35.3912,35.4289,35.3912,35.4289,122000.0
2014-05-22 13:50:00,47.04,47.1,47.04,47.08,157300.0,35.4213,35.4665,35.4213,35.4514,157300.0
2014-05-22 14:00:00,47.08,47.11,47.08,47.11,217700.0,35.4514,35.474,35.4514,35.474,217700.0
2014-05-22 14:10:00,47.11,47.12,47.07,47.07,157400.0,35.474,35.4816,35.4439,35.4439,157400.0
2014-05-22 14:20:00,47.07,47.11,47.07,47.11,127200.0,35.4439,35.474,35.4439,35.474,127200.0
2014-05-22 14:30:00,47.11,47.12,47.09,47.09,158500.0,35.474,35.4816,35.459,35.459,158500.0
2014-05-22 14:40:00,47.09,47.12,47.08,47.1,225300.0,35.459,35.4816,35.4514,35.4665,225300.0
2014-05-22 14:50:00,47.1,47.11,47.07,47.1,233100.0,35.4665,35.474,35.4439,35.4665,233100.0
2014-05-22 15:00:00,47.1,47.11,47.05,47.07,353400.0,35.4665,35.474,35.4289,35.4439,353400.0
2014-05-22 15:10:00,47.07,47.1,47.05,47.08,243900.0,35.4439,35.4665,35.4289,35.4514,243900.0
2014-05-22 15:20:00,47.08,47.09,47.06,47.08,300000.0,35.4514,35.459,35.4364,35.4514,300000.0
2014-05-22 15:30:00,47.08,47.12,47.08,47.12,522700.0,35.4514,35.4816,35.4514,35.4816,522700.0
2014-05-22 15:40:00,47.12,47.13,47.09,47.09,757300.0,35.4816,35.4891,35.459,35.459,757300.0
2014-05-22 15:50:00,47.09,47.15,47.08,47.14,908800.0,35.459,35.5042,35.4514,35.4966,908800.0
2014-05-23 09:30:00,47.23,47.25,47.09,47.2,662500.0,35.5644,35.5795,35.459,35.5418,662500.0
2014-05-23 09:40:00,47.2,47.32,47.2,47.23,400200.0,35.5418,35.6322,35.5418,35.5644,400200.0
2014-05-23 09:50:00,47.23,47.25,47.19,47.21,287600.0,35.5644,35.5795,35.5343,35.5493,287600.0
2014-05-23 10:00:00,47.21,47.3,47.2,47.3,420600.0,35.5493,35.6171,35.5418,35.6171,420600.0
2014-05-23 10:10:00,47.3,47.33,47.25,47.33,381600.0,35.6171,35.6397,35.5795,35.6397,381600.0
2014-05-23 10:20:00,47.33,47.37,47.28,47.29,347700.0,35.6397,35.6698,35.602,35.6096,347700.0
2014-05-23 10:30:00,47.29,47.34,47.28,47.3,295800.0,35.6096,35.6472,35.602,35.6171,295800.0
2014-05-23 10:40:00,47.3,47.39,47.29,47.35,373200.0,35.6171,35.6849,35.6096,35.6548,373200.0
2014-05-23 10:50:00,47.35,47.38,47.33,47.38,266100.0,35.6548,35.6773,35.6397,35.6773,266100.0
2014-05-23 11:00:00,47.38,47.39,47.34,47.34,182600.0,35.6773,35.6849,35.6472,35.6472,182600.0
2014-05-23 11:10:00,47.34,47.4,47.34,47.38,186600.0,35.6472,35.6924,35.6472,35.6773,186600.0
2014-05-23 11:20:00,47.38,47.4,47.38,47.38,163900.0,35.6773,35.6924,35.6773,35.6773,163900.0
2014-05-23 11:30:00,47.38,47.39,47.31,47.32,241400.0,35.6773,35.6849,35.6246,35.6322,241400.0
2014-05-23 11:40:00,47.32,47.34,47.3,47.3,143300.0,35.6322,35.6472,35.6171,35.6171,143300.0
2014-05-23 11:50:00,47.3,47.32,47.28,47.3,93300.0,35.6171,35.6322,35.602,35.6171,93300.0
2014-05-23 12:00:00,47.3,47.33,47.28,47.3,126700.0,35.6171,35.6397,35.602,35.6171,126700.0
2014-05-23 12:10:00,47.3,47.32,47.3,47.3,107800.0,35.6171,35.6322,35.6171,35.6171,107800.0
2014-05-23 12:20:00,47.3,47.36,47.3,47.35,276100.0,35.6171,35.6623,35.6171,35.6548,276100.0
2014-05-23 12:30:00,47.34,47.36,47.34,47.35,91300.0,35.6472,35.6623,35.6472,35.6548,91300.0
2014-05-23 12:40:00,47.36,47.36,47.31,47.31,138500.0,35.6623,35.6623,35.6246,35.6246,138500.0
2014-05-23 12:50:00,47.31,47.34,47.3,47.31,101200.0,35.6246,35.6472,35.6171,35.6246,101200.0
2014-05-23 13:00:00,47.3,47.32,47.29,47.3,132200.0,35.6171,35.6322,35.6096,35.6171,132200.0
2014-05-23 13:10:00,47.29,47.31,47.28,47.3,135000.0,35.6096,35.6246,35.602,35.6171,135000.0
2014-05-23 13:20:00,47.3,47.3,47.28,47.3,88400.0,35.6171,35.6171,35.602,35.6171,88400.0
2014-05-23 13:30:00,47.29,47.32,47.29,47.32,151200.0,35.6096,35.6322,35.6096,35.6322,151200.0
2014-05-23 13:40:00,47.32,47.35,47.3,47.35,111700.0,35.6322,35.6548,35.6171,35.6548,111700.0
2014-05-23 13:50:00,47.35,47.35,47.34,47.34,57600.0,35.6548,35.6548,35.6472,35.6472,57600.0
2014-05-23 14:00:00,47.35,47.35,47.3,47.3,168200.0,35.6548,35.6548,35.6171,35.6171,168200.0
2014-05-23 14:10:00,47.31,47.31,47.29,47.31,113900.0,35.6246,35.6246,35.6096,35.6246,113900.0
2014-05-23 14:20:00,47.3,47.33,47.29,47.32,131300.0,35.6171,35.6397,35.6096,35.6322,131300.0
2014-05-23 14:30:00,47.32,47.34,47.31,47.32,132600.0,35.6322,35.6472,35.6246,35.6322,132600.0
2014-05-23 14:40:00,47.32,47.33,47.29,47.3,125000.0,35.6322,35.6397,35.6096,35.6171,125000.0
2014-05-23 14:50:00,47.3,47.33,47.29,47.3,90200.0,35.6171,35.6397,35.6096,35.6171,90200.0
2014-05-23 15:00:00,47.3,47.32,47.3,47.32,79800.0,35.6171,35.6322,35.6171,35.6322,79800.0
2014-05-23 15:10:00,47.32,47.34,47.29,47.31,197500.0,35.6322,35.6472,35.6096,35.6246,197500.0
2014-05-23 15:20:00,47.31,47.34,47.3,47.33,161000.0,35.6246,35.6472,35.6171,35.6397,161000.0
2014-05-23 15:30:00,47.32,47.33,47.31,47.31,160200.0,35.6322,35.6397,35.6246,35.6246,160200.0
2014-05-23 15:40:00,47.32,47.33,47.31,47.32,270400.0,35.6322,35.6397,35.6246,35.6322,270400.0
2014-05-23 15:50:00,47.33,47.33,47.29,47.29,659400.0,35.6397,35.6397,35.6096,35.6096,659400.0
2014-05-27 09:30:00,47.62,48.07,47.6,48.02,1900400.0,35.8581,36.1969,35.843,36.1593,1900400.0
2014-05-27 09:40:00,48.01,48.05,47.93,48.01,843100.0,36.1517,36.1819,36.0915,36.1517,843100.0
2014-05-27 09:50:00,48.01,48.06,48.0,48.02,464600.0,36.1517,36.1894,36.1442,36.1593,464600.0
2014-05-27 10:00:00,48.02,48.15,48.01,48.14,775300.0,36.1593,36.2572,36.1517,36.2496,775300.0
2014-05-27 10:10:00,48.15,48.25,48.14,48.21,689500.0,36.2572,36.3325,36.2496,36.3023,689500.0
2014-05-27 10:20:00,48.22,48.22,48.01,48.16,774200.0,36.3099,36.3099,36.1517,36.2647,774200.0
2014-05-27 10:30:00,48.17,48.24,48.17,48.22,472200.0,36.2722,36.3249,36.2722,36.3099,472200.0
2014-05-27 10:40:00,48.22,48.3,48.21,48.28,648200.0,36.3099,36.3701,36.3023,36.355,648200.0
2014-05-27 10:50:00,48.28,48.33,48.25,48.33,453000.0,36.355,36.3927,36.3325,36.3927,453000.0
2014-05-27 11:00:00,48.33,48.35,48.29,48.3,362000.0,36.3927,36.4078,36.3626,36.3701,362000.0
2014-05-27 11:10:00,48.3,48.34,48.3,48.32,284100.0,36.3701,36.4002,36.3701,36.3852,284100.0
2014-05-27 11:20:00,48.32,48.32,48.12,48.14,501600.0,36.3852,36.3852,36.2346,36.2496,501600.0
2014-05-27 11:30:00,48.14,48.23,48.14,48.23,265600.0,36.2496,36.3174,36.2496,36.3174,265600.0
2014-05-27 11:40:00,48.22,48.23,48.18,48.22,155700.0,36.3099,36.3174,36.2797,36.3099,155700.0
2014-05-27 11:50:00,48.22,48.24,48.19,48.19,192800.0,36.3099,36.3249,36.2873,36.2873,192800.0
2014-05-27 12:00:00,48.2,48.2,48.12,48.14,201600.0,36.2948,36.2948,36.2346,36.2496,201600.0
2014-05-27 12:10:00,48.13,48.14,48.11,48.13,271400.0,36.2421,36.2496,36.227,36.2421,271400.0
2014-05-27 12:20:00,48.13,48.14,48.07,48.1,228300.0,36.2421,36.2496,36.1969,36.2195,228300.0
2014-05-27 12:30:00,48.11,48.12,48.08,48.11,182400.0,36.227,36.2346,36.2044,36.227,182400.0
2014-05-27 12:40:00,48.12,48.18,48.11,48.16,170800.0,36.2346,36.2797,36.227,36.2647,170800.0
2014-05-27 12:50:00,48.17,48.18,48.14,48.18,161900.0,36.2722,36.2797,36.2496,36.2797,161900.0
2014-05-27 13:00:00,48.17,48.2,48.15,48.18,120400.0,36.2722,36.2948,36.2572,36.2797,120400.0
2014-05-27 13:10:00,48.18,48.2,48.15,48.19,157900.0,36.2797,36.2948,36.2572,36.2873,157900.0
2014-05-27 13:20:00,48.18,48.2,48.18,48.19,2129000.0,36.2797,36.2948,36.2797,36.2873,2129000.0
2014-05-27 13:30:00,48.19,48.2,47.64,47.68,2702200.0,36.2873,36.2948,35.8731,35.9032,2702200.0
2014-05-27 13:40:00,47.68,47.78,47.5,47.65,1153800.0,35.9032,35.9785,35.7677,35.8807,1153800.0
2014-05-27 13:50:00,47.65,47.72,47.6,47.6,269100.0,35.8807,35.9334,35.843,35.843,269100.0
2014-05-27 14:00:00,47.6,47.63,47.44,47.44,766000.0,35.843,35.8656,35.7225,35.7225,766000.0
2014-05-27 14:10:00,47.44,47.57,47.41,47.56,662800.0,35.7225,35.8204,35.6999,35.8129,662800.0
2014-05-27 14:20:00,47.55,47.69,47.54,47.68,461700.0,35.8054,35.9108,35.7978,35.9032,461700.0
2014-05-27 14:30:00,47.67,47.69,47.51,47.51,293800.0,35.8957,35.9108,35.7752,35.7752,293800.0
2014-05-27 14:40:00,47.51,47.6,47.51,47.53,405600.0,35.7752,35.843,35.7752,35.7903,405600.0
2014-05-27 14:50:00,47.53,47.58,47.51,47.55,287900.0,35.7903,35.8279,35.7752,35.8054,287900.0
2014-05-27 15:00:00,47.55,47.61,47.54,47.59,497300.0,35.8054,35.8505,35.7978,35.8355,497300.0
2014-05-27 15:10:00,47.6,47.6,47.56,47.58,255400.0,35.843,35.843,35.8129,35.8279,255400.0
2014-05-27 15:20:00,47.58,47.61,47.57,47.58,240800.0,35.8279,35.8505,35.8204,35.8279,240800.0
2014-05-27 15:30:00,47.58,47.6,47.56,47.59,376800.0,35.8279,35.843,35.8129,35.8355,376800.0
2014-05-27 15:40:00,47.59,47.65,47.59,47.62,422800.0,35.8355,35.8807,35.8355,35.8581,422800.0
2014-05-27 15:50:00,47.62,47.63,47.57,47.57,1046000.0,35.8581,35.8656,35.8204,35.8204,1046000.0
2014-05-28 09:30:00,47.48,47.57,47.41,47.56,1205300.0,35.7526,35.8204,35.6999,35.8129,1205300.0
2014-05-28 09:40:00,47.56,47.75,47.54,47.71,635000.0,35.8129,35.956,35.7978,35.9258,635000.0
2014-05-28 09:50:00,47.71,47.89,47.69,47.72,534400.0,35.9258,36.0614,35.9108,35.9334,534400.0
2014-05-28 10:00:00,47.72,47.73,47.62,47.66,296400.0,35.9334,35.9409,35.8581,35.8882,296400.0
2014-05-28 10:10:00,47.66,47.66,47.54,47.59,339100.0,35.8882,35.8882,35.7978,35.8355,339100.0
2014-05-28 10:20:00,47.59,47.61,47.55,47.56,227700.0,35.8355,35.8505,35.8054,35.8129,227700.0
2014-05-28 10:30:00,47.56,47.58,47.53,47.56,265600.0,35.8129,35.8279,35.7903,35.8129,265600.0
2014-05-28 10:40:00,47.56,47.6,47.54,47.6,396200.0,35.8129,35.843,35.7978,35.843,396200.0
2014-05-28 10:50:00,47.6,47.65,47.57,47.62,250800.0,35.843,35.8807,35.8204,35.8581,250800.0
2014-05-28 11:00:00,47.62,47.67,47.61,47.65,215100.0,35.8581,35.8957,35.8505,35.8807,215100.0
2014-05-28 11:10:00,47.64,47.69,47.62,47.69,270600.0,35.8731,35.9108,35.8581,35.9108,270600.0
2014-05-28 11:20:00,47.69,47.7,47.66,47.66,229100.0,35.9108,35.9183,35.8882,35.8882,229100.0
2014-05-28 11:30:00,47.66,47.73,47.66,47.72,285800.0,35.8882,35.9409,35.8882,35.9334,285800.0
2014-05-28 11:40:00,47.71,47.71,47.67,47.71,264500.0,35.9258,35.9258,35.8957,35.9258,264500.0
2014-05-28 11:50:00,47.71,47.72,47.66,47.67,134000.0,35.9258,35.9334,35.8882,35.8957,134000.0
2014-05-28 12:00:00,47.67,47.7,47.66,47.68,180000.0,35.8957,35.9183,35.8882,35.9032,180000.0
2014-05-28 12:10:00,47.67,47.7,47.66,47.66,167100.0,35.8957,35.9183,35.8882,35.8882,167100.0
2014-05-28 12:20:00,47.66,47.67,47.62,47.62,142400.0,35.8882,35.8957,35.8581,35.8581,142400.0
2014-05-28 12:30:00,47.62,47.64,47.55,47.56,144800.0,35.8581,35.8731,35.8054,35.8129,144800.0
2014-05-28 12:40:00,47.56,47.61,47.54,47.59,115600.0,35.8129,35.8505,35.7978,35.8355,115600.0
2014-05-28 12:50:00,47.59,47.6,47.56,47.56,86600.0,35.8355,35.843,35.8129,35.8129,86600.0
2014-05-28 13:00:00,47.56,47.58,47.54,47.57,207500.0,35.8129,35.8279,35.7978,35.8204,207500.0
2014-05-28 13:10:00,47.57,47.58,47.53,47.53,166100.0,35.8204,35.8279,35.7903,35.7903,166100.0
2014-05-28 13:20:00,47.54,47.54,47.48,47.48,205200.0,35.7978,35.7978,35.7526,35.7526,205200.0
2014-05-28 13:30:00,47.48,47.52,47.48,47.49,191800.0,35.7526,35.7828,35.7526,35.7602,191800.0
2014-05-28 13:40:00,47.49,47.52,47.47,47.48,287200.0,35.7602,35.7828,35.7451,35.7526,287200.0
2014-05-28 13:50:00,47.49,47.56,47.48,47.51,592700.0,35.7602,35.8129,35.7526,35.7752,592700.0
2014-05-28 14:00:00,47.51,47.51,47.45,47.45,214000.0,35.7752,35.7752,35.7301,35.7301,214000.0
2014-05-28 14:10:00,47.46,47.48,47.43,47.44,213900.0,35.7376,35.7526,35.715,35.7225,213900.0
2014-05-28 14:20:00,47.44,47.48,47.44,47.47,266600.0,35.7225,35.7526,35.7225,35.7451,266600.0
2014-05-28 14:30:00,47.47,47.49,47.44,47.47,160300.0,35.7451,35.7602,35.7225,35.7451,160300.0
2014-05-28 14:40:00,47.47,47.5,47.44,47.49,191400.0,35.7451,35.7677,35.7225,35.7602,191400.0
2014-05-28 14:50:00,47.5,47.5,47.44,47.44,197000.0,35.7677,35.7677,35.7225,35.7225,197000.0
2014-05-28 15:00:00,47.44,47.5,47.44,47.48,228600.0,35.7225,35.7677,35.7225,35.7526,228600.0
2014-05-28 15:10:00,47.48,47.51,47.48,47.48,338600.0,35.7526,35.7752,35.7526,35.7526,338600.0
2014-05-28 15:20:00,47.48,47.49,47.45,47.45,565500.0,35.7526,35.7602,35.7301,35.7301,565500.0
2014-05-28 15:30:00,47.45,47.5,47.44,47.45,518500.0,35.7301,35.7677,35.7225,35.7301,518500.0
2014-05-28 15:40:00,47.45,47.46,47.43,47.44,724900.0,35.7301,35.7376,35.715,35.7225,724900.0
2014-05-28 15:50:00,47.45,47.45,47.31,47.31,1331900.0,35.7301,35.7301,35.6246,35.6246,1331900.0
2014-05-29 09:30:00,47.35,47.5,47.3,47.39,1178700.0,35.6548,35.7677,35.6171,35.6849,1178700.0
2014-05-29 09:40:00,47.38,47.46,47.35,47.38,339800.0,35.6773,35.7376,35.6548,35.6773,339800.0
2014-05-29 09:50:00,47.38,47.42,47.35,47.38,439400.0,35.6773,35.7075,35.6548,35.6773,439400.0
2014-05-29 10:00:00,47.38,47.43,47.3,47.32,357900.0,35.6773,35.715,35.6171,35.6322,357900.0
2014-05-29 10:10:00,47.32,47.33,47.21,47.23,510200.0,35.6322,35.6397,35.5493,35.5644,510200.0
2014-05-29 10:20:00,47.22,47.27,47.22,47.25,304400.0,35.5569,35.5945,35.5569,35.5795,304400.0
2014-05-29 10:30:00,47.25,47.27,47.22,47.26,336300.0,35.5795,35.5945,35.5569,35.587,336300.0
2014-05-29 10:40:00,47.26,47.32,47.25,47.29,247100.0,35.587,35.6322,35.5795,35.6096,247100.0
2014-05-29 10:50:00,47.29,47.32,47.27,47.31,413300.0,35.6096,35.6322,35.5945,35.6246,413300.0
2014-05-29 11:00:00,47.31,47.32,47.25,47.26,290800.0,35.6246,35.6322,35.5795,35.587,290800.0
2014-05-29 11:10:00,47.27,47.3,47.24,47.26,294700.0,35.5945,35.6171,35.5719,35.587,294700.0
2014-05-29 11:20:00,47.27,47.27,47.25,47.26,182700.0,35.5945,35.5945,35.5795,35.587,182700.0
2014-05-29 11:30:00,47.26,47.32,47.25,47.32,330000.0,35.587,35.6322,35.5795,35.6322,330000.0
2014-05-29 11:40:00,47.32,47.32,47.28,47.3,140700.0,35.6322,35.6322,35.602,35.6171,140700.0
2014-05-29 11:50:00,47.31,47.32,47.28,47.3,148700.0,35.6246,35.6322,35.602,35.6171,148700.0
2014-05-29 12:00:00,47.29,47.3,47.27,47.29,117000.0,35.6096,35.6171,35.5945,35.6096,117000.0
2014-05-29 12:10:00,47.28,47.29,47.25,47.26,166200.0,35.602,35.6096,35.5795,35.587,166200.0
2014-05-29 12:20:00,47.25,47.27,47.23,47.25,171400.0,35.5795,35.5945,35.5644,35.5795,171400.0
2014-05-29 12:30:00,47.25,47.26,47.24,47.25,126500.0,35.5795,35.587,35.5719,35.5795,126500.0
2014-05-29 12:40:00,47.26,47.27,47.24,47.25,83100.0,35.587,35.5945,35.5719,35.5795,83100.0
2014-05-29 12:50:00,47.25,47.26,47.24,47.26,130500.0,35.5795,35.587,35.5719,35.587,130500.0
2014-05-29 13:00:00,47.26,47.27,47.23,47.23,128900.0,35.587,35.5945,35.5644,35.5644,128900.0
2014-05-29 13:10:00,47.23,47.26,47.22,47.24,120300.0,35.5644,35.587,35.5569,35.5719,120300.0
2014-05-29 13:20:00,47.25,47.26,47.23,47.24,113800.0,35.5795,35.587,35.5644,35.5719,113800.0
2014-05-29 13:30:00,47.24,47.25,47.22,47.25,226600.0,35.5719,35.5795,35.5569,35.5795,226600.0
2014-05-29 13:40:00,47.25,47.26,47.24,47.26,416000.0,35.5795,35.587,35.5719,35.587,416000.0
2014-05-29 13:50:00,47.26,47.27,47.23,47.26,295700.0,35.587,35.5945,35.5644,35.587,295700.0
2014-05-29 14:00:00,47.25,47.27,47.23,47.23,290500.0,35.5795,35.5945,35.5644,35.5644,290500.0
2014-05-29 14:10:00,47.23,47.24,47.21,47.21,430900.0,35.5644,35.5719,35.5493,35.5493,430900.0
2014-05-29 14:20:00,47.22,47.26,47.21,47.25,459300.0,35.5569,35.587,35.5493,35.5795,459300.0
2014-05-29 14:30:00,47.24,47.29,47.24,47.27,330700.0,35.5719,35.6096,35.5719,35.5945,330700.0
2014-05-29 14:40:00,47.27,47.28,47.24,47.26,292200.0,35.5945,35.602,35.5719,35.587,292200.0
2014-05-29 14:50:00,47.26,47.26,47.23,47.25,199700.0,35.587,35.587,35.5644,35.5795,199700.0
2014-05-29 15:00:00,47.24,47.29,47.24,47.26,239300.0,35.5719,35.6096,35.5719,35.587,239300.0
2014-05-29 15:10:00,47.26,47.28,47.25,47.27,330200.0,35.587,35.602,35.5795,35.5945,330200.0
2014-05-29 15:20:00,47.27,47.28,47.25,47.26,416700.0,35.5945,35.602,35.5795,35.587,416700.0
2014-05-29 15:30:00,47.27,47.27,47.26,47.27,244100.0,35.5945,35.5945,35.587,35.5945,244100.0
2014-05-29 15:40:00,47.27,47.27,47.24,47.25,634600.0,35.5945,35.5945,35.5719,35.5795,634600.0
2014-05-29 15:50:00,47.25,47.28,47.23,47.27,2603100.0,35.5795,35.602,35.5644,35.5945,2603100.0
2014-05-30 09:30:00,47.19,47.3,47.15,47.28,712100.0,35.5343,35.6171,35.5042,35.602,712100.0
2014-05-30 09:40:00,47.28,47.48,47.28,47.39,393900.0,35.602,35.7526,35.602,35.6849,393900.0
2014-05-30 09:50:00,47.39,47.51,47.39,47.5,407300.0,35.6849,35.7752,35.6849,35.7677,407300.0
2014-05-30 10:00:00,47.49,47.57,47.47,47.52,303000.0,35.7602,35.8204,35.7451,35.7828,303000.0
2014-05-30 10:10:00,47.52,47.54,47.48,47.48,216600.0,35.7828,35.7978,35.7526,35.7526,216600.0
2014-05-30 10:20:00,47.48,47.52,47.46,47.48,334700.0,35.7526,35.7828,35.7376,35.7526,334700.0
2014-05-30 10:30:00,47.48,47.49,47.42,47.44,320400.0,35.7526,35.7602,35.7075,35.7225,320400.0
2014-05-30 10:40:00,47.44,47.5,47.43,47.48,201600.0,35.7225,35.7677,35.715,35.7526,201600.0
2014-05-30 10:50:00,47.48,47.5,47.46,47.48,168800.0,35.7526,35.7677,35.7376,35.7526,168800.0
2014-05-30 11:00:00,47.49,47.49,47.44,47.47,144400.0,35.7602,35.7602,35.7225,35.7451,144400.0
2014-05-30 11:10:00,47.46,47.5,47.44,47.46,152200.0,35.7376,35.7677,35.7225,35.7376,152200.0
2014-05-30 11:20:00,47.46,47.47,47.41,47.43,185200.0,35.7376,35.7451,35.6999,35.715,185200.0
2014-05-30 11:30:00,47.43,47.47,47.42,47.46,164600.0,35.715,35.7451,35.7075,35.7376,164600.0
2014-05-30 11:40:00,47.45,47.47,47.44,47.46,115900.0,35.7301,35.7451,35.7225,35.7376,115900.0
2014-05-30 11:50:00,47.45,47.47,47.43,47.44,117500.0,35.7301,35.7451,35.715,35.7225,117500.0
2014-05-30 12:00:00,47.43,47.44,47.42,47.43,76800.0,35.715,35.7225,35.7075,35.715,76800.0
2014-05-30 12:10:00,47.42,47.45,47.39,47.44,153500.0,35.7075,35.7301,35.6849,35.7225,153500.0
2014-05-30 12:20:00,47.45,47.45,47.41,47.44,98900.0,35.7301,35.7301,35.6999,35.7225,98900.0
2014-05-30 12:30:00,47.43,47.44,47.38,47.38,217100.0,35.715,35.7225,35.6773,35.6773,217100.0
2014-05-30 12:40:00,47.38,47.46,47.35,47.46,287400.0,35.6773,35.7376,35.6548,35.7376,287400.0
2014-05-30 12:50:00,47.46,47.5,47.45,47.49,299500.0,35.7376,35.7677,35.7301,35.7602,299500.0
2014-05-30 13:00:00,47.48,47.51,47.47,47.51,200400.0,35.7526,35.7752,35.7451,35.7752,200400.0
2014-05-30 13:10:00,47.51,47.53,47.48,47.48,112800.0,35.7752,35.7903,35.7526,35.7526,112800.0
2014-05-30 13:20:00,47.48,47.5,47.44,47.47,148500.0,35.7526,35.7677,35.7225,35.7451,148500.0
2014-05-30 13:30:00,47.47,47.48,47.43,47.47,168200.0,35.7451,35.7526,35.715,35.7451,168200.0
2014-05-30 13:40:00,47.46,47.53,47.46,47.49,173500.0,35.7376,35.7903,35.7376,35.7602,173500.0
2014-05-30 13:50:00,47.49,47.5,47.45,47.45,103400.0,35.7602,35.7677,35.7301,35.7301,103400.0
2014-05-30 14:00:00,47.46,47.48,47.45,47.47,100000.0,35.7376,35.7526,35.7301,35.7451,100000.0
2014-05-30 14:10:00,47.47,47.53,47.47,47.49,146300.0,35.7451,35.7903,35.7451,35.7602,146300.0
2014-05-30 14:20:00,47.5,47.53,47.49,47.52,109200.0,35.7677,35.7903,35.7602,35.7828,109200.0
2014-05-30 14:30:00,47.52,47.53,47.49,47.52,192300.0,35.7828,35.7903,35.7602,35.7828,192300.0
2014-05-30 14:40:00,47.53,47.56,47.51,47.54,214900.0,35.7903,35.8129,35.7752,35.7978,214900.0
2014-05-30 14:50:00,47.55,47.55,47.51,47.52,146400.0,35.8054,35.8054,35.7752,35.7828,146400.0
2014-05-30 15:00:00,47.53,47.54,47.52,47.52,142300.0,35.7903,35.7978,35.7828,35.7828,142300.0
2014-05-30 15:10:00,47.53,47.54,47.49,47.52,186800.0,35.7903,35.7978,35.7602,35.7828,186800.0
2014-05-30 15:20:00,47.53,47.54,47.51,47.53,192700.0,35.7903,35.7978,35.7752,35.7903,192700.0
2014-05-30 15:30:00,47.52,47.57,47.51,47.52,441100.0,35.7828,35.8204,35.7752,35.7828,441100.0
2014-05-30 15:40:00,47.52,47.6,47.52,47.54,493100.0,35.7828,35.843,35.7828,35.7978,493100.0
2014-05-30 15:50:00,47.54,47.59,47.53,47.56,899400.0,35.7978,35.8355,35.7903,35.8129,899400.0
2014-06-02 09:30:00,47.6,47.64,47.43,47.6,588400.0,35.843,35.8731,35.715,35.843,588400.0
2014-06-02 09:40:00,47.59,47.62,47.51,47.61,451100.0,35.8355,35.8581,35.7752,35.8505,451100.0
2014-06-02 09:50:00,47.61,47.67,47.61,47.61,321300.0,35.8505,35.8957,35.8505,35.8505,321300.0
2014-06-02 10:00:00,47.62,47.68,47.54,47.59,465500.0,35.8581,35.9032,35.7978,35.8355,465500.0
2014-06-02 10:10:00,47.58,47.62,47.57,47.6,351600.0,35.8279,35.8581,35.8204,35.843,351600.0
2014-06-02 10:20:00,47.6,47.61,47.53,47.54,302900.0,35.843,35.8505,35.7903,35.7978,302900.0
2014-06-02 10:30:00,47.53,47.54,47.49,47.51,266400.0,35.7903,35.7978,35.7602,35.7752,266400.0
2014-06-02 10:40:00,47.5,47.51,47.45,47.45,209800.0,35.7677,35.7752,35.7301,35.7301,209800.0
2014-06-02 10:50:00,47.45,47.48,47.43,47.47,188200.0,35.7301,35.7526,35.715,35.7451,188200.0
2014-06-02 11:00:00,47.47,47.55,47.44,47.55,189200.0,35.7451,35.8054,35.7225,35.8054,189200.0
2014-06-02 11:10:00,47.55,47.57,47.48,47.5,182100.0,35.8054,35.8204,35.7526,35.7677,182100.0
2014-06-02 11:20:00,47.51,47.66,47.51,47.65,296800.0,35.7752,35.8882,35.7752,35.8807,296800.0
2014-06-02 11:30:00,47.65,47.69,47.62,47.68,363300.0,35.8807,35.9108,35.8581,35.9032,363300.0
2014-06-02 11:40:00,47.67,47.84,47.67,47.79,448300.0,35.8957,36.0237,35.8957,35.9861,448300.0
2014-06-02 11:50:00,47.79,47.83,47.75,47.81,344800.0,35.9861,36.0162,35.956,36.0011,344800.0
2014-06-02 12:00:00,47.81,47.88,47.78,47.83,238100.0,36.0011,36.0538,35.9785,36.0162,238100.0
2014-06-02 12:10:00,47.83,47.88,47.83,47.83,191500.0,36.0162,36.0538,36.0162,36.0162,191500.0
2014-06-02 12:20:00,47.84,47.88,47.81,47.88,182400.0,36.0237,36.0538,36.0011,36.0538,182400.0
2014-06-02 12:30:00,47.88,47.96,47.86,47.95,359700.0,36.0538,36.1141,36.0388,36.1066,359700.0
2014-06-02 12:40:00,47.95,47.95,47.9,47.93,331600.0,36.1066,36.1066,36.0689,36.0915,331600.0
2014-06-02 12:50:00,47.92,47.96,47.91,47.95,220200.0,36.084,36.1141,36.0764,36.1066,220200.0
2014-06-02 13:00:00,47.95,47.95,47.88,47.92,217400.0,36.1066,36.1066,36.0538,36.084,217400.0
2014-06-02 13:10:00,47.92,47.94,47.85,47.87,161300.0,36.084,36.099,36.0313,36.0463,161300.0
2014-06-02 13:20:00,47.87,47.95,47.86,47.9,217400.0,36.0463,36.1066,36.0388,36.0689,217400.0
2014-06-02 13:30:00,47.91,47.95,47.89,47.92,207100.0,36.0764,36.1066,36.0614,36.084,207100.0
2014-06-02 13:40:00,47.92,47.92,47.87,47.88,109400.0,36.084,36.084,36.0463,36.0538,109400.0
2014-06-02 13:50:00,47.89,47.9,47.85,47.85,57100.0,36.0614,36.0689,36.0313,36.0313,57100.0
2014-06-02 14:00:00,47.86,47.87,47.83,47.85,113900.0,36.0388,36.0463,36.0162,36.0313,113900.0
2014-06-02 14:10:00,47.86,47.86,47.82,47.84,105800.0,36.0388,36.0388,36.0087,36.0237,105800.0
2014-06-02 14:20:00,47.83,47.86,47.82,47.83,101600.0,36.0162,36.0388,36.0087,36.0162,101600.0
2014-06-02 14:30:00,47.84,47.86,47.8,47.84,174700.0,36.0237,36.0388,35.9936,36.0237,174700.0
2014-06-02 14:40:00,47.84,47.87,47.83,47.86,157100.0,36.0237,36.0463,36.0162,36.0388,157100.0
2014-06-02 14:50:00,47.85,47.93,47.83,47.93,331200.0,36.0313,36.0915,36.0162,36.0915,331200.0
2014-06-02 15:00:00,47.93,47.93,47.92,47.93,145300.0,36.0915,36.0915,36.084,36.0915,145300.0
2014-06-02 15:10:00,47.93,47.93,47.84,47.87,187000.0,36.0915,36.0915,36.0237,36.0463,187000.0
2014-06-02 15:20:00,47.87,47.87,47.77,47.78,198700.0,36.0463,36.0463,35.971,35.9785,198700.0
2014-06-02 15:30:00,47.78,47.83,47.76,47.77,288400.0,35.9785,36.0162,35.9635,35.971,288400.0
2014-06-02 15:40:00,47.77,47.8,47.73,47.78,565400.0,35.971,35.9936,35.9409,35.9785,565400.0
2014-06-02 15:50:00,47.78,47.79,47.73,47.75,827000.0,35.9785,35.9861,35.9409,35.956,827000.0
2014-06-03 09:30:00,47.51,47.6,47.46,47.6,863600.0,35.7752,35.843,35.7376,35.843,863600.0
2014-06-03 09:40:00,47.59,47.6,47.5,47.56,415400.0,35.8355,35.843,35.7677,35.8129,415400.0
2014-06-03 09:50:00,47.56,47.77,47.55,47.76,561000.0,35.8129,35.971,35.8054,35.9635,561000.0
2014-06-03 10:00:00,47.77,47.88,47.76,47.83,584300.0,35.971,36.0538,35.9635,36.0162,584300.0
2014-06-03 10:10:00,47.82,47.85,47.77,47.83,262900.0,36.0087,36.0313,35.971,36.0162,262900.0
2014-06-03 10:20:00,47.83,47.91,47.82,47.88,390400.0,36.0162,36.0764,36.0087,36.0538,390400.0
2014-06-03 10:30:00,47.89,47.99,47.87,47.94,403600.0,36.0614,36.1367,36.0463,36.099,403600.0
2014-06-03 10:40:00,47.94,48.01,47.93,47.95,614600.0,36.099,36.1517,36.0915,36.1066,614600.0
2014-06-03 10:50:00,47.94,47.98,47.85,47.86,424700.0,36.099,36.1291,36.0313,36.0388,424700.0
2014-06-03 11:00:00,47.86,47.87,47.77,47.82,357900.0,36.0388,36.0463,35.971,36.0087,357900.0
2014-06-03 11:10:00,47.82,47.88,47.78,47.87,267600.0,36.0087,36.0538,35.9785,36.0463,267600.0
2014-06-03 11:20:00,47.87,47.93,47.84,47.93,291200.0,36.0463,36.0915,36.0237,36.0915,291200.0
2014-06-03 11:30:00,47.92,47.98,47.9,47.94,471000.0,36.084,36.1291,36.0689,36.099,471000.0
2014-06-03 11:40:00,47.94,47.96,47.86,47.93,810500.0,36.099,36.1141,36.0388,36.0915,810500.0
2014-06-03 11:50:00,47.93,47.96,47.92,47.96,229000.0,36.0915,36.1141,36.084,36.1141,229000.0
2014-06-03 12:00:00,47.95,48.08,47.95,48.08,442500.0,36.1066,36.2044,36.1066,36.2044,442500.0
2014-06-03 12:10:00,48.08,48.11,48.04,48.09,316200.0,36.2044,36.227,36.1743,36.212,316200.0
2014-06-03 12:20:00,48.09,48.18,48.08,48.14,321400.0,36.212,36.2797,36.2044,36.2496,321400.0
2014-06-03 12:30:00,48.15,48.15,48.08,48.1,233700.0,36.2572,36.2572,36.2044,36.2195,233700.0
2014-06-03 12:40:00,48.11,48.12,48.08,48.1,123900.0,36.227,36.2346,36.2044,36.2195,123900.0
2014-06-03 12:50:00,48.1,48.1,48.04,48.05,188500.0,36.2195,36.2195,36.1743,36.1819,188500.0
2014-06-03 13:00:00,48.05,48.11,48.05,48.1,160700.0,36.1819,36.227,36.1819,36.2195,160700.0
2014-06-03 13:10:00,48.11,48.15,48.08,48.15,179700.0,36.227,36.2572,36.2044,36.2572,179700.0
2014-06-03 13:20:00,48.15,48.15,48.11,48.13,121900.0,36.2572,36.2572,36.227,36.2421,121900.0
2014-06-03 13:30:00,48.13,48.15,48.11,48.12,151000.0,36.2421,36.2572,36.227,36.2346,151000.0
2014-06-03 13:40:00,48.13,48.13,48.1,48.11,140900.0,36.2421,36.2421,36.2195,36.227,140900.0
2014-06-03 13:50:00,48.12,48.15,48.11,48.15,111100.0,36.2346,36.2572,36.227,36.2572,111100.0
2014-06-03 14:00:00,48.15,48.19,48.14,48.18,265600.0,36.2572,36.2873,36.2496,36.2797,265600.0
2014-06-03 14:10:00,48.18,48.24,48.17,48.21,275100.0,36.2797,36.3249,36.2722,36.3023,275100.0
2014-06-03 14:20:00,48.22,48.23,48.19,48.2,197400.0,36.3099,36.3174,36.2873,36.2948,197400.0
2014-06-03 14:30:00,48.21,48.24,48.19,48.2,256700.0,36.3023,36.3249,36.2873,36.2948,256700.0
2014-06-03 14:40:00,48.21,48.22,48.19,48.19,273300.0,36.3023,36.3099,36.2873,36.2873,273300.0
2014-06-03 14:50:00,48.19,48.21,48.19,48.2,345900.0,36.2873,36.3023,36.2873,36.2948,345900.0
2014-06-03 15:00:00,48.2,48.21,48.18,48.18,286700.0,36.2948,36.3023,36.2797,36.2797,286700.0
2014-06-03 15:10:00,48.18,48.22,48.18,48.22,175700.0,36.2797,36.3099,36.2797,36.3099,175700.0
2014-06-03 15:20:00,48.22,48.25,48.21,48.25,307800.0,36.3099,36.3325,36.3023,36.3325,307800.0
2014-06-03 15:30:00,48.25,48.26,48.22,48.23,441200.0,36.3325,36.34,36.3099,36.3174,441200.0
2014-06-03 15:40:00,48.23,48.23,48.2,48.2,485400.0,36.3174,36.3174,36.2948,36.2948,485400.0
2014-06-03 15:50:00,48.2,48.21,48.18,48.2,938300.0,36.2948,36.3023,36.2797,36.2948,938300.0
2014-06-04 09:30:00,48.04,48.2,47.97,48.06,997300.0,36.1743,36.2948,36.1216,36.1894,997300.0
2014-06-04 09:40:00,48.06,48.12,47.98,48.02,515200.0,36.1894,36.2346,36.1291,36.1593,515200.0
2014-06-04 09:50:00,48.01,48.02,47.82,47.87,356800.0,36.1517,36.1593,36.0087,36.0463,356800.0
2014-06-04 10:00:00,47.87,47.94,47.85,47.88,297100.0,36.0463,36.099,36.0313,36.0538,297100.0
2014-06-04 10:10:00,47.88,47.95,47.87,47.95,532200.0,36.0538,36.1066,36.0463,36.1066,532200.0
2014-06-04 10:20:00,47.95,47.96,47.86,47.91,486900.0,36.1066,36.1141,36.0388,36.0764,486900.0
2014-06-04 10:30:00,47.91,47.98,47.9,47.94,479800.0,36.0764,36.1291,36.0689,36.099,479800.0
2014-06-04 10:40:00,47.94,47.94,47.9,47.91,485700.0,36.099,36.099,36.0689,36.0764,485700.0
2014-06-04 10:50:00,47.91,47.99,47.9,47.96,351300.0,36.0764,36.1367,36.0689,36.1141,351300.0
2014-06-04 11:00:00,47.96,47.97,47.93,47.97,202300.0,36.1141,36.1216,36.0915,36.1216,202300.0
2014-06-04 11:10:00,47.96,47.97,47.9,47.91,132400.0,36.1141,36.1216,36.0689,36.0764,132400.0
2014-06-04 11:20:00,47.9,48.04,47.9,48.01,313100.0,36.0689,36.1743,36.0689,36.1517,313100.0
2014-06-04 11:30:00,48.02,48.02,48.0,48.02,194500.0,36.1593,36.1593,36.1442,36.1593,194500.0
2014-06-04 11:40:00,48.01,48.05,48.01,48.03,198300.0,36.1517,36.1819,36.1517,36.1668,198300.0
2014-06-04 11:50:00,48.03,48.03,48.0,48.0,259800.0,36.1668,36.1668,36.1442,36.1442,259800.0
2014-06-04 12:00:00,48.0,48.01,47.99,48.0,207900.0,36.1442,36.1517,36.1367,36.1442,207900.0
2014-06-04 12:10:00,47.99,48.0,47.97,48.0,252900.0,36.1367,36.1442,36.1216,36.1442,252900.0
2014-06-04 12:20:00,48.0,48.0,47.98,48.0,241500.0,36.1442,36.1442,36.1291,36.1442,241500.0
2014-06-04 12:30:00,48.0,48.01,47.97,48.01,165400.0,36.1442,36.1517,36.1216,36.1517,165400.0
2014-06-04 12:40:00,48.01,48.01,47.98,48.0,244600.0,36.1517,36.1517,36.1291,36.1442,244600.0
2014-06-04 12:50:00,48.0,48.03,47.98,47.98,158200.0,36.1442,36.1668,36.1291,36.1291,158200.0
2014-06-04 13:00:00,47.98,48.0,47.97,48.0,93600.0,36.1291,36.1442,36.1216,36.1442,93600.0
2014-06-04 13:10:00,47.99,48.0,47.98,47.99,200600.0,36.1367,36.1442,36.1291,36.1367,200600.0
2014-06-04 13:20:00,48.0,48.01,47.98,48.0,237200.0,36.1442,36.1517,36.1291,36.1442,237200.0
2014-06-04 13:30:00,47.99,47.99,47.97,47.97,138000.0,36.1367,36.1367,36.1216,36.1216,138000.0
2014-06-04 13:40:00,47.98,47.99,47.96,47.98,222400.0,36.1291,36.1367,36.1141,36.1291,222400.0
2014-06-04 13:50:00,47.98,47.98,47.97,47.98,85700.0,36.1291,36.1291,36.1216,36.1291,85700.0
2014-06-04 14:00:00,47.97,47.98,47.95,47.96,234300.0,36.1216,36.1291,36.1066,36.1141,234300.0
2014-06-04 14:10:00,47.95,47.96,47.92,47.93,146800.0,36.1066,36.1141,36.084,36.0915,146800.0
2014-06-04 14:20:00,47.92,47.93,47.86,47.89,339900.0,36.084,36.0915,36.0388,36.0614,339900.0
2014-06-04 14:30:00,47.89,47.89,47.86,47.89,180800.0,36.0614,36.0614,36.0388,36.0614,180800.0
2014-06-04 14:40:00,47.89,47.92,47.87,47.88,209600.0,36.0614,36.084,36.0463,36.0538,209600.0
2014-06-04 14:50:00,47.89,47.9,47.87,47.9,139200.0,36.0614,36.0689,36.0463,36.0689,139200.0
2014-06-04 15:00:00,47.9,47.9,47.88,47.89,167800.0,36.0689,36.0689,36.0538,36.0614,167800.0
2014-06-04 15:10:00,47.89,47.9,47.87,47.89,194800.0,36.0614,36.0689,36.0463,36.0614,194800.0
2014-06-04 15:20:00,47.89,47.89,47.87,47.88,203500.0,36.0614,36.0614,36.0463,36.0538,203500.0
2014-06-04 15:30:00,47.89,47.9,47.88,47.89,279500.0,36.0614,36.0689,36.0538,36.0614,279500.0
2014-06-04 15:40:00,47.89,47.9,47.88,47.88,548000.0,36.0614,36.0689,36.0538,36.0538,548000.0
2014-06-04 15:50:00,47.89,47.91,47.88,47.89,995100.0,36.0614,36.0764,36.0538,36.0614,995100.0
2014-06-05 09:30:00,48.01,48.17,47.91,47.95,695700.0,36.1517,36.2722,36.0764,36.1066,695700.0
2014-06-05 09:40:00,47.96,48.08,47.91,48.07,544700.0,36.1141,36.2044,36.0764,36.1969,544700.0
2014-06-05 09:50:00,48.07,48.08,47.97,48.02,203400.0,36.1969,36.2044,36.1216,36.1593,203400.0
2014-06-05 10:00:00,48.02,48.02,47.92,47.94,320000.0,36.1593,36.1593,36.084,36.099,320000.0
2014-06-05 10:10:00,47.94,47.95,47.89,47.91,421300.0,36.099,36.1066,36.0614,36.0764,421300.0
2014-06-05 10:20:00,47.91,47.95,47.9,47.94,384900.0,36.0764,36.1066,36.0689,36.099,384900.0
2014-06-05 10:30:00,47.95,48.0,47.91,47.99,359500.0,36.1066,36.1442,36.0764,36.1367,359500.0
2014-06-05 10:40:00,47.99,48.06,47.98,48.03,372800.0,36.1367,36.1894,36.1291,36.1668,372800.0
2014-06-05 10:50:00,48.03,48.07,47.99,48.06,218700.0,36.1668,36.1969,36.1367,36.1894,218700.0
2014-06-05 11:00:00,48.06,48.08,48.03,48.08,170700.0,36.1894,36.2044,36.1668,36.2044,170700.0
2014-06-05 11:10:00,48.07,48.17,48.07,48.17,428000.0,36.1969,36.2722,36.1969,36.2722,428000.0
2014-06-05 11:20:00,48.16,48.32,48.16,48.29,489400.0,36.2647,36.3852,36.2647,36.3626,489400.0
2014-06-05 11:30:00,48.28,48.3,48.22,48.25,340900.0,36.355,36.3701,36.3099,36.3325,340900.0
2014-06-05 11:40:00,48.25,48.35,48.23,48.35,254300.0,36.3325,36.4078,36.3174,36.4078,254300.0
2014-06-05 11:50:00,48.34,48.37,48.33,48.35,258100.0,36.4002,36.4228,36.3927,36.4078,258100.0
2014-06-05 12:00:00,48.36,48.37,48.3,48.35,325400.0,36.4153,36.4228,36.3701,36.4078,325400.0
2014-06-05 12:10:00,48.35,48.5,48.35,48.5,993500.0,36.4078,36.5207,36.4078,36.5207,993500.0
2014-06-05 12:20:00,48.49,48.51,48.46,48.5,744300.0,36.5132,36.5282,36.4906,36.5207,744300.0
2014-06-05 12:30:00,48.5,48.8,48.49,48.7,1088800.0,36.5207,36.7466,36.5132,36.6713,1088800.0
2014-06-05 12:40:00,48.7,48.73,48.67,48.67,325000.0,36.6713,36.6939,36.6487,36.6487,325000.0
2014-06-05 12:50:00,48.67,48.7,48.61,48.63,244800.0,36.6487,36.6713,36.6035,36.6186,244800.0
2014-06-05 13:00:00,48.64,48.7,48.61,48.7,258800.0,36.6261,36.6713,36.6035,36.6713,258800.0
2014-06-05 13:10:00,48.69,48.7,48.66,48.67,147500.0,36.6638,36.6713,36.6412,36.6487,147500.0
2014-06-05 13:20:00,48.67,48.68,48.65,48.67,173200.0,36.6487,36.6562,36.6337,36.6487,173200.0
2014-06-05 13:30:00,48.67,48.75,48.66,48.68,233800.0,36.6487,36.709,36.6412,36.6562,233800.0
2014-06-05 13:40:00,48.68,48.69,48.58,48.58,199800.0,36.6562,36.6638,36.5809,36.5809,199800.0
2014-06-05 13:50:00,48.59,48.65,48.56,48.65,258700.0,36.5885,36.6337,36.5659,36.6337,258700.0
2014-06-05 14:00:00,48.65,48.65,48.53,48.54,227900.0,36.6337,36.6337,36.5433,36.5508,227900.0
2014-06-05 14:10:00,48.54,48.58,48.52,48.53,259800.0,36.5508,36.5809,36.5358,36.5433,259800.0
2014-06-05 14:20:00,48.52,48.57,48.49,48.5,296400.0,36.5358,36.5734,36.5132,36.5207,296400.0
2014-06-05 14:30:00,48.51,48.59,48.51,48.55,198000.0,36.5282,36.5885,36.5282,36.5584,198000.0
2014-06-05 14:40:00,48.55,48.58,48.53,48.57,261900.0,36.5584,36.5809,36.5433,36.5734,261900.0
2014-06-05 14:50:00,48.56,48.58,48.52,48.54,193800.0,36.5659,36.5809,36.5358,36.5508,193800.0
2014-06-05 15:00:00,48.53,48.6,48.52,48.57,231400.0,36.5433,36.596,36.5358,36.5734,231400.0
2014-06-05 15:10:00,48.56,48.57,48.54,48.57,131500.0,36.5659,36.5734,36.5508,36.5734,131500.0
2014-06-05 15:20:00,48.57,48.61,48.56,48.6,429800.0,36.5734,36.6035,36.5659,36.596,429800.0
2014-06-05 15:30:00,48.6,48.61,48.59,48.61,442100.0,36.596,36.6035,36.5885,36.6035,442100.0
2014-06-05 15:40:00,48.6,48.63,48.59,48.62,506800.0,36.596,36.6186,36.5885,36.6111,506800.0
2014-06-05 15:50:00,48.62,48.63,48.6,48.62,1115800.0,36.6111,36.6186,36.596,36.6111,1115800.0
2014-06-06 09:30:00,48.7,49.11,48.62,48.99,1594000.0,36.6713,36.98,36.6111,36.8897,1594000.0
2014-06-06 09:40:00,49.0,49.06,48.88,48.9,680400.0,36.8972,36.9424,36.8068,36.8219,680400.0
2014-06-06 09:50:00,48.9,48.9,48.73,48.82,478400.0,36.8219,36.8219,36.6939,36.7617,478400.0
2014-06-06 10:00:00,48.82,48.85,48.77,48.81,557400.0,36.7617,36.7843,36.724,36.7541,557400.0
2014-06-06 10:10:00,48.81,48.9,48.78,48.8,411100.0,36.7541,36.8219,36.7315,36.7466,411100.0
2014-06-06 10:20:00,48.79,48.96,48.79,48.94,326100.0,36.7391,36.8671,36.7391,36.852,326100.0
2014-06-06 10:30:00,48.95,49.02,48.85,48.89,531900.0,36.8596,36.9123,36.7843,36.8144,531900.0
2014-06-06 10:40:00,48.88,48.93,48.82,48.86,1140000.0,36.8068,36.8445,36.7617,36.7918,1140000.0
2014-06-06 10:50:00,48.87,48.95,48.86,48.91,400700.0,36.7993,36.8596,36.7918,36.8294,400700.0
2014-06-06 11:00:00,48.92,48.99,48.9,48.97,270100.0,36.837,36.8897,36.8219,36.8746,270100.0
2014-06-06 11:10:00,48.97,49.02,48.95,49.0,234500.0,36.8746,36.9123,36.8596,36.8972,234500.0
2014-06-06 11:20:00,49.01,49.01,48.9,48.91,356200.0,36.9047,36.9047,36.8219,36.8294,356200.0
2014-06-06 11:30:00,48.91,49.02,48.9,49.02,424100.0,36.8294,36.9123,36.8219,36.9123,424100.0
2014-06-06 11:40:00,49.03,49.1,49.01,49.1,370200.0,36.9198,36.9725,36.9047,36.9725,370200.0
2014-06-06 11:50:00,49.09,49.11,49.02,49.05,353000.0,36.965,36.98,36.9123,36.9349,353000.0
2014-06-06 12:00:00,49.05,49.2,49.05,49.19,526500.0,36.9349,37.0478,36.9349,37.0403,526500.0
2014-06-06 12:10:00,49.19,49.2,49.09,49.11,277800.0,37.0403,37.0478,36.965,36.98,277800.0
2014-06-06 12:20:00,49.1,49.11,49.05,49.07,167900.0,36.9725,36.98,36.9349,36.9499,167900.0
2014-06-06 12:30:00,49.07,49.13,49.06,49.13,267800.0,36.9499,36.9951,36.9424,36.9951,267800.0
2014-06-06 12:40:00,49.13,49.13,49.1,49.12,206200.0,36.9951,36.9951,36.9725,36.9876,206200.0
2014-06-06 12:50:00,49.11,49.13,49.09,49.1,272700.0,36.98,36.9951,36.965,36.9725,272700.0
2014-06-06 13:00:00,49.11,49.11,49.09,49.11,124900.0,36.98,36.98,36.965,36.98,124900.0
2014-06-06 13:10:00,49.1,49.14,49.09,49.09,209300.0,36.9725,37.0026,36.965,36.965,209300.0
2014-06-06 13:20:00,49.09,49.14,49.07,49.12,216000.0,36.965,37.0026,36.9499,36.9876,216000.0
2014-06-06 13:30:00,49.12,49.13,49.09,49.1,232300.0,36.9876,36.9951,36.965,36.9725,232300.0
2014-06-06 13:40:00,49.1,49.15,49.1,49.15,244500.0,36.9725,37.0102,36.9725,37.0102,244500.0
2014-06-06 13:50:00,49.15,49.15,49.09,49.1,215300.0,37.0102,37.0102,36.965,36.9725,215300.0
2014-06-06 14:00:00,49.1,49.11,49.07,49.09,249200.0,36.9725,36.98,36.9499,36.965,249200.0
2014-06-06 14:10:00,49.08,49.1,49.07,49.1,235600.0,36.9574,36.9725,36.9499,36.9725,235600.0
2014-06-06 14:20:00,49.09,49.1,49.08,49.09,172400.0,36.965,36.9725,36.9574,36.965,172400.0
2014-06-06 14:30:00,49.08,49.09,49.05,49.05,187800.0,36.9574,36.965,36.9349,36.9349,187800.0
2014-06-06 14:40:00,49.05,49.06,49.05,49.05,223300.0,36.9349,36.9424,36.9349,36.9349,223300.0
2014-06-06 14:50:00,49.05,49.06,48.99,49.01,256200.0,36.9349,36.9424,36.8897,36.9047,256200.0
2014-06-06 15:00:00,49.01,49.03,48.95,48.97,319000.0,36.9047,36.9198,36.8596,36.8746,319000.0
2014-06-06 15:10:00,48.96,48.98,48.95,48.96,278500.0,36.8671,36.8821,36.8596,36.8671,278500.0
2014-06-06 15:20:00,48.96,49.0,48.94,48.96,343500.0,36.8671,36.8972,36.852,36.8671,343500.0
2014-06-06 15:30:00,48.97,48.97,48.9,48.9,620200.0,36.8746,36.8746,36.8219,36.8219,620200.0
2014-06-06 15:40:00,48.89,48.93,48.87,48.91,669500.0,36.8144,36.8445,36.7993,36.8294,669500.0
2014-06-06 15:50:00,48.92,48.96,48.91,48.94,1169200.0,36.837,36.8671,36.8294,36.852,1169200.0
2014-06-09 09:30:00,48.99,49.2,48.95,49.15,809200.0,36.8897,37.0478,36.8596,37.0102,809200.0
2014-06-09 09:40:00,49.15,49.19,49.12,49.16,480900.0,37.0102,37.0403,36.9876,37.0177,480900.0
2014-06-09 09:50:00,49.16,49.2,49.1,49.11,588600.0,37.0177,37.0478,36.9725,36.98,588600.0
2014-06-09 10:00:00,49.11,49.25,49.11,49.16,657200.0,36.98,37.0855,36.98,37.0177,657200.0
2014-06-09 10:10:00,49.16,49.21,49.15,49.2,374400.0,37.0177,37.0553,37.0102,37.0478,374400.0
2014-06-09 10:20:00,49.2,49.23,49.12,49.16,287200.0,37.0478,37.0704,36.9876,37.0177,287200.0
2014-06-09 10:30:00,49.16,49.2,49.15,49.16,212000.0,37.0177,37.0478,37.0102,37.0177,212000.0
2014-06-09 10:40:00,49.16,49.17,49.15,49.17,203300.0,37.0177,37.0252,37.0102,37.0252,203300.0
2014-06-09 10:50:00,49.16,49.19,49.13,49.18,318100.0,37.0177,37.0403,36.9951,37.0327,318100.0
2014-06-09 11:00:00,49.18,49.19,49.12,49.15,312900.0,37.0327,37.0403,36.9876,37.0102,312900.0
2014-06-09 11:10:00,49.15,49.21,49.14,49.21,141100.0,37.0102,37.0553,37.0026,37.0553,141100.0
2014-06-09 11:20:00,49.21,49.29,49.19,49.27,345100.0,37.0553,37.1156,37.0403,37.1005,345100.0
2014-06-09 11:30:00,49.28,49.32,49.26,49.31,176000.0,37.108,37.1382,37.093,37.1306,176000.0
2014-06-09 11:40:00,49.32,49.37,49.31,49.34,203700.0,37.1382,37.1758,37.1306,37.1532,203700.0
2014-06-09 11:50:00,49.34,49.36,49.32,49.34,190200.0,37.1532,37.1683,37.1382,37.1532,190200.0
2014-06-09 12:00:00,49.35,49.37,49.33,49.36,115900.0,37.1608,37.1758,37.1457,37.1683,115900.0
2014-06-09 12:10:00,49.36,49.38,49.35,49.35,192400.0,37.1683,37.1833,37.1608,37.1608,192400.0
2014-06-09 12:20:00,49.35,49.38,49.32,49.34,144200.0,37.1608,37.1833,37.1382,37.1532,144200.0
2014-06-09 12:30:00,49.34,49.38,49.34,49.38,154700.0,37.1532,37.1833,37.1532,37.1833,154700.0
2014-06-09 12:40:00,49.38,49.4,49.34,49.36,168400.0,37.1833,37.1984,37.1532,37.1683,168400.0
2014-06-09 12:50:00,49.36,49.4,49.35,49.38,95400.0,37.1683,37.1984,37.1608,37.1833,95400.0
2014-06-09 13:00:00,49.38,49.43,49.38,49.43,211100.0,37.1833,37.221,37.1833,37.221,211100.0
2014-06-09 13:10:00,49.43,49.48,49.42,49.48,202700.0,37.221,37.2587,37.2135,37.2587,202700.0
2014-06-09 13:20:00,49.48,49.54,49.47,49.49,603700.0,37.2587,37.3038,37.2511,37.2662,603700.0
2014-06-09 13:30:00,49.49,49.58,49.48,49.57,310500.0,37.2662,37.334,37.2587,37.3264,310500.0
2014-06-09 13:40:00,49.57,49.59,49.53,49.53,224900.0,37.3264,37.3415,37.2963,37.2963,224900.0
2014-06-09 13:50:00,49.54,49.59,49.52,49.59,218100.0,37.3038,37.3415,37.2888,37.3415,218100.0
2014-06-09 14:00:00,49.58,49.59,49.51,49.52,256000.0,37.334,37.3415,37.2812,37.2888,256000.0
2014-06-09 14:10:00,49.52,49.52,49.39,49.39,377100.0,37.2888,37.2888,37.1909,37.1909,377100.0
2014-06-09 14:20:00,49.4,49.42,49.36,49.41,309300.0,37.1984,37.2135,37.1683,37.2059,309300.0
2014-06-09 14:30:00,49.41,49.45,49.39,49.45,233200.0,37.2059,37.2361,37.1909,37.2361,233200.0
2014-06-09 14:40:00,49.44,49.53,49.44,49.5,353700.0,37.2285,37.2963,37.2285,37.2737,353700.0
2014-06-09 14:50:00,49.49,49.55,49.48,49.48,260900.0,37.2662,37.3114,37.2587,37.2587,260900.0
2014-06-09 15:00:00,49.48,49.55,49.47,49.54,250500.0,37.2587,37.3114,37.2511,37.3038,250500.0
2014-06-09 15:10:00,49.55,49.56,49.48,49.55,325900.0,37.3114,37.3189,37.2587,37.3114,325900.0
2014-06-09 15:20:00,49.55,49.58,49.54,49.58,511000.0,37.3114,37.334,37.3038,37.334,511000.0
2014-06-09 15:30:00,49.57,49.58,49.54,49.56,338000.0,37.3264,37.334,37.3038,37.3189,338000.0
2014-06-09 15:40:00,49.55,49.57,49.54,49.55,555400.0,37.3114,37.3264,37.3038,37.3114,555400.0
2014-06-09 15:50:00,49.55,49.59,49.55,49.58,1144900.0,37.3114,37.3415,37.3114,37.334,1144900.0
2014-06-10 09:30:00,49.49,49.5,49.15,49.21,1134500.0,37.2662,37.2737,37.0102,37.0553,1134500.0
2014-06-10 09:40:00,49.21,49.23,48.99,49.15,1087000.0,37.0553,37.0704,36.8897,37.0102,1087000.0
2014-06-10 09:50:00,49.15,49.36,49.15,49.22,685800.0,37.0102,37.1683,37.0102,37.0629,685800.0
2014-06-10 10:00:00,49.21,49.25,49.11,49.13,703200.0,37.0553,37.0855,36.98,36.9951,703200.0
2014-06-10 10:10:00,49.12,49.16,49.09,49.12,302800.0,36.9876,37.0177,36.965,36.9876,302800.0
2014-06-10 10:20:00,49.13,49.21,49.12,49.15,371100.0,36.9951,37.0553,36.9876,37.0102,371100.0
2014-06-10 10:30:00,49.16,49.23,49.16,49.2,275000.0,37.0177,37.0704,37.0177,37.0478,275000.0
2014-06-10 10:40:00,49.21,49.22,49.18,49.22,212300.0,37.0553,37.0629,37.0327,37.0629,212300.0
2014-06-10 10:50:00,49.22,49.35,49.21,49.3,298300.0,37.0629,37.1608,37.0553,37.1231,298300.0
2014-06-10 11:00:00,49.29,49.32,49.27,49.28,153800.0,37.1156,37.1382,37.1005,37.108,153800.0
2014-06-10 11:10:00,49.29,49.29,49.25,49.27,172400.0,37.1156,37.1156,37.0855,37.1005,172400.0
2014-06-10 11:20:00,49.26,49.3,49.26,49.28,88500.0,37.093,37.1231,37.093,37.108,88500.0
2014-06-10 11:30:00,49.28,49.29,49.24,49.29,96000.0,37.108,37.1156,37.0779,37.1156,96000.0
2014-06-10 11:40:00,49.28,49.31,49.25,49.28,105000.0,37.108,37.1306,37.0855,37.108,105000.0
2014-06-10 11:50:00,49.28,49.37,49.28,49.32,236200.0,37.108,37.1758,37.108,37.1382,236200.0
2014-06-10 12:00:00,49.32,49.33,49.21,49.23,179300.0,37.1382,37.1457,37.0553,37.0704,179300.0
2014-06-10 12:10:00,49.23,49.27,49.22,49.26,129500.0,37.0704,37.1005,37.0629,37.093,129500.0
2014-06-10 12:20:00,49.26,49.28,49.25,49.28,91800.0,37.093,37.108,37.0855,37.108,91800.0
2014-06-10 12:30:00,49.28,49.33,49.27,49.31,145100.0,37.108,37.1457,37.1005,37.1306,145100.0
2014-06-10 12:40:00,49.32,49.32,49.29,49.31,137700.0,37.1382,37.1382,37.1156,37.1306,137700.0
2014-06-10 12:50:00,49.31,49.39,49.31,49.39,133300.0,37.1306,37.1909,37.1306,37.1909,133300.0
2014-06-10 13:00:00,49.38,49.4,49.36,49.38,129700.0,37.1833,37.1984,37.1683,37.1833,129700.0
2014-06-10 13:10:00,49.38,49.4,49.36,49.37,148700.0,37.1833,37.1984,37.1683,37.1758,148700.0
2014-06-10 13:20:00,49.37,49.37,49.3,49.32,296100.0,37.1758,37.1758,37.1231,37.1382,296100.0
2014-06-10 13:30:00,49.32,49.4,49.31,49.38,237900.0,37.1382,37.1984,37.1306,37.1833,237900.0
2014-06-10 13:40:00,49.39,49.43,49.36,49.43,202800.0,37.1909,37.221,37.1683,37.221,202800.0
2014-06-10 13:50:00,49.43,49.44,49.41,49.44,195700.0,37.221,37.2285,37.2059,37.2285,195700.0
2014-06-10 14:00:00,49.44,49.44,49.37,49.37,115700.0,37.2285,37.2285,37.1758,37.1758,115700.0
2014-06-10 14:10:00,49.38,49.4,49.35,49.35,128100.0,37.1833,37.1984,37.1608,37.1608,128100.0
2014-06-10 14:20:00,49.35,49.38,49.34,49.35,195000.0,37.1608,37.1833,37.1532,37.1608,195000.0
2014-06-10 14:30:00,49.35,49.36,49.29,49.3,164900.0,37.1608,37.1683,37.1156,37.1231,164900.0
2014-06-10 14:40:00,49.3,49.31,49.28,49.3,147700.0,37.1231,37.1306,37.108,37.1231,147700.0
2014-06-10 14:50:00,49.31,49.31,49.28,49.28,177500.0,37.1306,37.1306,37.108,37.108,177500.0
2014-06-10 15:00:00,49.28,49.35,49.28,49.34,259800.0,37.108,37.1608,37.108,37.1532,259800.0
2014-06-10 15:10:00,49.34,49.36,49.34,49.36,162700.0,37.1532,37.1683,37.1532,37.1683,162700.0
2014-06-10 15:20:00,49.36,49.39,49.35,49.39,343200.0,37.1683,37.1909,37.1608,37.1909,343200.0
2014-06-10 15:30:00,49.39,49.39,49.34,49.36,239900.0,37.1909,37.1909,37.1532,37.1683,239900.0
2014-06-10 15:40:00,49.36,49.36,49.33,49.34,271800.0,37.1683,37.1683,37.1457,37.1532,271800.0
2014-06-10 15:50:00,49.34,49.35,49.32,49.34,918800.0,37.1532,37.1608,37.1382,37.1532,918800.0
2014-06-11 09:30:00,49.03,49.05,48.69,49.01,1326000.0,36.9198,36.9349,36.6638,36.9047,1326000.0
2014-06-11 09:40:00,49.01,49.02,48.91,48.93,594100.0,36.9047,36.9123,36.8294,36.8445,594100.0
2014-06-11 09:50:00,48.93,48.96,48.87,48.93,474500.0,36.8445,36.8671,36.7993,36.8445,474500.0
2014-06-11 10:00:00,48.94,49.22,48.93,49.2,524600.0,36.852,37.0629,36.8445,37.0478,524600.0
2014-06-11 10:10:00,49.2,49.27,49.12,49.14,296300.0,37.0478,37.1005,36.9876,37.0026,296300.0
2014-06-11 10:20:00,49.15,49.23,49.0,49.03,424300.0,37.0102,37.0704,36.8972,36.9198,424300.0
2014-06-11 10:30:00,49.04,49.07,48.91,48.93,530500.0,36.9273,36.9499,36.8294,36.8445,530500.0
2014-06-11 10:40:00,48.93,49.0,48.91,48.96,487000.0,36.8445,36.8972,36.8294,36.8671,487000.0
2014-06-11 10:50:00,48.96,48.98,48.93,48.94,206300.0,36.8671,36.8821,36.8445,36.852,206300.0
2014-06-11 11:00:00,48.94,48.95,48.9,48.93,193300.0,36.852,36.8596,36.8219,36.8445,193300.0
2014-06-11 11:10:00,48.93,48.95,48.85,48.87,382500.0,36.8445,36.8596,36.7843,36.7993,382500.0
2014-06-11 11:20:00,48.88,48.9,48.84,48.85,173200.0,36.8068,36.8219,36.7767,36.7843,173200.0
2014-06-11 11:30:00,48.85,48.89,48.82,48.83,194000.0,36.7843,36.8144,36.7617,36.7692,194000.0
2014-06-11 11:40:00,48.83,48.87,48.8,48.8,281800.0,36.7692,36.7993,36.7466,36.7466,281800.0
2014-06-11 11:50:00,48.8,48.81,48.78,48.8,386300.0,36.7466,36.7541,36.7315,36.7466,386300.0
2014-06-11 12:00:00,48.79,48.85,48.78,48.85,694300.0,36.7391,36.7843,36.7315,36.7843,694300.0
2014-06-11 12:10:00,48.86,48.87,48.8,48.81,189400.0,36.7918,36.7993,36.7466,36.7541,189400.0
2014-06-11 12:20:00,48.81,48.81,48.77,48.78,94300.0,36.7541,36.7541,36.724,36.7315,94300.0
2014-06-11 12:30:00,48.79,48.82,48.78,48.79,118800.0,36.7391,36.7617,36.7315,36.7391,118800.0
2014-06-11 12:40:00,48.8,48.81,48.79,48.8,132500.0,36.7466,36.7541,36.7391,36.7466,132500.0
2014-06-11 12:50:00,48.79,48.85,48.79,48.84,119200.0,36.7391,36.7843,36.7391,36.7767,119200.0
2014-06-11 13:00:00,48.84,48.85,48.77,48.78,203600.0,36.7767,36.7843,36.724,36.7315,203600.0
2014-06-11 13:10:00,48.77,48.78,48.76,48.77,182200.0,36.724,36.7315,36.7165,36.724,182200.0
2014-06-11 13:20:00,48.77,48.79,48.75,48.79,153900.0,36.724,36.7391,36.709,36.7391,153900.0
2014-06-11 13:30:00,48.79,48.81,48.77,48.79,112300.0,36.7391,36.7541,36.724,36.7391,112300.0
2014-06-11 13:40:00,48.79,48.79,48.73,48.73,218100.0,36.7391,36.7391,36.6939,36.6939,218100.0
2014-06-11 13:50:00,48.72,48.76,48.71,48.71,160000.0,36.6864,36.7165,36.6788,36.6788,160000.0
2014-06-11 14:00:00,48.72,48.73,48.69,48.71,214100.0,36.6864,36.6939,36.6638,36.6788,214100.0
2014-06-11 14:10:00,48.7,48.71,48.67,48.68,144500.0,36.6713,36.6788,36.6487,36.6562,144500.0
2014-06-11 14:20:00,48.67,48.71,48.64,48.7,157900.0,36.6487,36.6788,36.6261,36.6713,157900.0
2014-06-11 14:30:00,48.69,48.72,48.69,48.72,108600.0,36.6638,36.6864,36.6638,36.6864,108600.0
2014-06-11 14:40:00,48.72,48.78,48.68,48.78,255700.0,36.6864,36.7315,36.6562,36.7315,255700.0
2014-06-11 14:50:00,48.76,48.77,48.7,48.73,308800.0,36.7165,36.724,36.6713,36.6939,308800.0
2014-06-11 15:00:00,48.73,48.76,48.72,48.74,137400.0,36.6939,36.7165,36.6864,36.7014,137400.0
2014-06-11 15:10:00,48.73,48.79,48.73,48.78,202300.0,36.6939,36.7391,36.6939,36.7315,202300.0
2014-06-11 15:20:00,48.77,48.82,48.77,48.81,260200.0,36.724,36.7617,36.724,36.7541,260200.0
2014-06-11 15:30:00,48.82,48.87,48.81,48.86,246800.0,36.7617,36.7993,36.7541,36.7918,246800.0
2014-06-11 15:40:00,48.86,48.89,48.84,48.84,370500.0,36.7918,36.8144,36.7767,36.7767,370500.0
2014-06-11 15:50:00,48.84,48.87,48.79,48.82,1220200.0,36.7767,36.7993,36.7391,36.7617,1220200.0
2014-06-12 09:30:00,48.62,48.68,48.41,48.46,963700.0,36.6111,36.6562,36.4529,36.4906,963700.0
2014-06-12 09:40:00,48.46,48.64,48.44,48.55,623700.0,36.4906,36.6261,36.4755,36.5584,623700.0
2014-06-12 09:50:00,48.55,48.64,48.51,48.62,516600.0,36.5584,36.6261,36.5282,36.6111,516600.0
2014-06-12 10:00:00,48.63,48.71,48.6,48.66,440500.0,36.6186,36.6788,36.596,36.6412,440500.0
2014-06-12 10:10:00,48.65,48.66,48.56,48.65,344400.0,36.6337,36.6412,36.5659,36.6337,344400.0
2014-06-12 10:20:00,48.65,48.7,48.53,48.54,248300.0,36.6337,36.6713,36.5433,36.5508,248300.0
2014-06-12 10:30:00,48.54,48.59,48.49,48.5,420900.0,36.5508,36.5885,36.5132,36.5207,420900.0
2014-06-12 10:40:00,48.5,48.51,48.43,48.43,315000.0,36.5207,36.5282,36.468,36.468,315000.0
2014-06-12 10:50:00,48.44,48.48,48.43,48.44,236700.0,36.4755,36.5056,36.468,36.4755,236700.0
2014-06-12 11:00:00,48.44,48.54,48.43,48.54,234700.0,36.4755,36.5508,36.468,36.5508,234700.0
2014-06-12 11:10:00,48.54,48.54,48.47,48.5,263200.0,36.5508,36.5508,36.4981,36.5207,263200.0
2014-06-12 11:20:00,48.5,48.6,48.46,48.6,195900.0,36.5207,36.596,36.4906,36.596,195900.0
2014-06-12 11:30:00,48.59,48.6,48.55,48.56,185700.0,36.5885,36.596,36.5584,36.5659,185700.0
2014-06-12 11:40:00,48.55,48.57,48.53,48.55,209100.0,36.5584,36.5734,36.5433,36.5584,209100.0
2014-06-12 11:50:00,48.55,48.55,48.5,48.51,136300.0,36.5584,36.5584,36.5207,36.5282,136300.0
2014-06-12 12:00:00,48.5,48.51,48.45,48.5,181500.0,36.5207,36.5282,36.4831,36.5207,181500.0
2014-06-12 12:10:00,48.5,48.54,48.49,48.52,153100.0,36.5207,36.5508,36.5132,36.5358,153100.0
2014-06-12 12:20:00,48.52,48.59,48.51,48.56,203600.0,36.5358,36.5885,36.5282,36.5659,203600.0
2014-06-12 12:30:00,48.56,48.57,48.56,48.57,64100.0,36.5659,36.5734,36.5659,36.5734,64100.0
2014-06-12 12:40:00,48.57,48.57,48.48,48.51,203100.0,36.5734,36.5734,36.5056,36.5282,203100.0
2014-06-12 12:50:00,48.5,48.51,48.44,48.45,255300.0,36.5207,36.5282,36.4755,36.4831,255300.0
2014-06-12 13:00:00,48.46,48.48,48.43,48.46,202100.0,36.4906,36.5056,36.468,36.4906,202100.0
2014-06-12 13:10:00,48.47,48.49,48.43,48.44,147200.0,36.4981,36.5132,36.468,36.4755,147200.0
2014-06-12 13:20:00,48.45,48.46,48.42,48.42,229300.0,36.4831,36.4906,36.4605,36.4605,229300.0
2014-06-12 13:30:00,48.43,48.43,48.38,48.41,248200.0,36.468,36.468,36.4303,36.4529,248200.0
2014-06-12 13:40:00,48.41,48.42,48.31,48.33,362300.0,36.4529,36.4605,36.3776,36.3927,362300.0
2014-06-12 13:50:00,48.33,48.37,48.32,48.34,347000.0,36.3927,36.4228,36.3852,36.4002,347000.0
2014-06-12 14:00:00,48.35,48.37,48.33,48.35,194300.0,36.4078,36.4228,36.3927,36.4078,194300.0
2014-06-12 14:10:00,48.36,48.4,48.34,48.38,190800.0,36.4153,36.4454,36.4002,36.4303,190800.0
2014-06-12 14:20:00,48.38,48.39,48.32,48.33,262500.0,36.4303,36.4379,36.3852,36.3927,262500.0
2014-06-12 14:30:00,48.33,48.34,48.25,48.25,279200.0,36.3927,36.4002,36.3325,36.3325,279200.0
2014-06-12 14:40:00,48.26,48.29,48.24,48.26,599000.0,36.34,36.3626,36.3249,36.34,599000.0
2014-06-12 14:50:00,48.27,48.27,48.21,48.21,390000.0,36.3475,36.3475,36.3023,36.3023,390000.0
2014-06-12 15:00:00,48.22,48.22,48.15,48.15,422400.0,36.3099,36.3099,36.2572,36.2572,422400.0
2014-06-12 15:10:00,48.16,48.21,48.11,48.2,441300.0,36.2647,36.3023,36.227,36.2948,441300.0
2014-06-12 15:20:00,48.2,48.26,48.14,48.15,295100.0,36.2948,36.34,36.2496,36.2572,295100.0
2014-06-12 15:30:00,48.16,48.19,48.1,48.12,423600.0,36.2647,36.2873,36.2195,36.2346,423600.0
2014-06-12 15:40:00,48.12,48.24,48.12,48.24,651000.0,36.2346,36.3249,36.2346,36.3249,651000.0
2014-06-12 15:50:00,48.23,48.3,48.23,48.28,1131400.0,36.3174,36.3701,36.3174,36.355,1131400.0
2014-06-13 09:30:00,48.14,48.51,48.06,48.41,989200.0,36.2496,36.5282,36.1894,36.4529,989200.0
2014-06-13 09:40:00,48.41,48.54,48.27,48.51,725100.0,36.4529,36.5508,36.3475,36.5282,725100.0
2014-06-13 09:50:00,48.5,48.6,48.39,48.58,889300.0,36.5207,36.596,36.4379,36.5809,889300.0
2014-06-13 10:00:00,48.58,48.59,48.42,48.43,383600.0,36.5809,36.5885,36.4605,36.468,383600.0
2014-06-13 10:10:00,48.42,48.53,48.4,48.51,385800.0,36.4605,36.5433,36.4454,36.5282,385800.0
2014-06-13 10:20:00,48.51,48.67,48.51,48.59,336700.0,36.5282,36.6487,36.5282,36.5885,336700.0
2014-06-13 10:30:00,48.59,48.67,48.56,48.6,327200.0,36.5885,36.6487,36.5659,36.596,327200.0
2014-06-13 10:40:00,48.6,48.66,48.0,48.05,2240100.0,36.596,36.6412,36.1442,36.1819,2240100.0
2014-06-13 10:50:00,48.05,48.25,47.85,47.87,2743300.0,36.1819,36.3325,36.0313,36.0463,2743300.0
2014-06-13 11:00:00,47.87,48.0,47.82,47.9,1386100.0,36.0463,36.1442,36.0087,36.0689,1386100.0
2014-06-13 11:10:00,47.9,47.9,47.7,47.78,1117400.0,36.0689,36.0689,35.9183,35.9785,1117400.0
2014-06-13 11:20:00,47.77,47.79,47.47,47.47,1592200.0,35.971,35.9861,35.7451,35.7451,1592200.0
2014-06-13 11:30:00,47.48,47.54,47.37,47.44,1671800.0,35.7526,35.7978,35.6698,35.7225,1671800.0
2014-06-13 11:40:00,47.43,47.47,47.29,47.47,900600.0,35.715,35.7451,35.6096,35.7451,900600.0
2014-06-13 11:50:00,47.47,47.52,47.42,47.42,1285100.0,35.7451,35.7828,35.7075,35.7075,1285100.0
2014-06-13 12:00:00,47.42,47.43,47.14,47.15,1322300.0,35.7075,35.715,35.4966,35.5042,1322300.0
2014-06-13 12:10:00,47.14,47.47,47.12,47.46,1263800.0,35.4966,35.7451,35.4816,35.7376,1263800.0
2014-06-13 12:20:00,47.46,47.58,47.46,47.52,651700.0,35.7376,35.8279,35.7376,35.7828,651700.0
2014-06-13 12:30:00,47.53,47.54,47.42,47.44,530600.0,35.7903,35.7978,35.7075,35.7225,530600.0
2014-06-13 12:40:00,47.45,47.54,47.45,47.48,485800.0,35.7301,35.7978,35.7301,35.7526,485800.0
2014-06-13 12:50:00,47.48,47.54,47.45,47.46,315500.0,35.7526,35.7978,35.7301,35.7376,315500.0
2014-06-13 13:00:00,47.46,47.51,47.44,47.5,298200.0,35.7376,35.7752,35.7225,35.7677,298200.0
2014-06-13 13:10:00,47.5,47.53,47.41,47.52,334500.0,35.7677,35.7903,35.6999,35.7828,334500.0
2014-06-13 13:20:00,47.52,47.59,47.48,47.53,587800.0,35.7828,35.8355,35.7526,35.7903,587800.0
2014-06-13 13:30:00,47.53,47.53,47.43,47.44,293200.0,35.7903,35.7903,35.715,35.7225,293200.0
2014-06-13 13:40:00,47.44,47.44,47.26,47.31,762800.0,35.7225,35.7225,35.587,35.6246,762800.0
2014-06-13 13:50:00,47.3,47.37,47.26,47.35,519100.0,35.6171,35.6698,35.587,35.6548,519100.0
2014-06-13 14:00:00,47.36,47.36,47.26,47.29,477100.0,35.6623,35.6623,35.587,35.6096,477100.0
2014-06-13 14:10:00,47.29,47.35,47.25,47.32,519600.0,35.6096,35.6548,35.5795,35.6322,519600.0
2014-06-13 14:20:00,47.33,47.36,47.27,47.32,429000.0,35.6397,35.6623,35.5945,35.6322,429000.0
2014-06-13 14:30:00,47.31,47.36,47.28,47.35,437400.0,35.6246,35.6623,35.602,35.6548,437400.0
2014-06-13 14:40:00,47.35,47.4,47.32,47.38,276000.0,35.6548,35.6924,35.6322,35.6773,276000.0
2014-06-13 14:50:00,47.38,47.4,47.34,47.38,305600.0,35.6773,35.6924,35.6472,35.6773,305600.0
2014-06-13 15:00:00,47.38,47.49,47.38,47.47,359800.0,35.6773,35.7602,35.6773,35.7451,359800.0
2014-06-13 15:10:00,47.48,47.52,47.38,47.44,505100.0,35.7526,35.7828,35.6773,35.7225,505100.0
2014-06-13 15:20:00,47.45,47.46,47.31,47.35,558500.0,35.7301,35.7376,35.6246,35.6548,558500.0
2014-06-13 15:30:00,47.35,47.51,47.34,47.48,595500.0,35.6548,35.7752,35.6472,35.7526,595500.0
2014-06-13 15:40:00,47.48,47.51,47.37,47.48,781700.0,35.7526,35.7752,35.6698,35.7526,781700.0
2014-06-13 15:50:00,47.48,47.61,47.48,47.59,1851700.0,35.7526,35.8505,35.7526,35.8355,1851700.0
2014-06-16 09:30:00,47.47,47.47,47.04,47.26,1416100.0,35.7451,35.7451,35.4213,35.587,1416100.0
2014-06-16 09:40:00,47.25,47.47,47.21,47.44,566800.0,35.5795,35.7451,35.5493,35.7225,566800.0
2014-06-16 09:50:00,47.45,47.51,47.44,47.51,493700.0,35.7301,35.7752,35.7225,35.7752,493700.0
2014-06-16 10:00:00,47.51,47.53,47.45,47.49,445500.0,35.7752,35.7903,35.7301,35.7602,445500.0
2014-06-16 10:10:00,47.49,47.55,47.48,47.5,329600.0,35.7602,35.8054,35.7526,35.7677,329600.0
2014-06-16 10:20:00,47.51,47.53,47.5,47.51,241700.0,35.7752,35.7903,35.7677,35.7752,241700.0
2014-06-16 10:30:00,47.51,47.52,47.48,47.49,433500.0,35.7752,35.7828,35.7526,35.7602,433500.0
2014-06-16 10:40:00,47.48,47.59,47.48,47.57,349100.0,35.7526,35.8355,35.7526,35.8204,349100.0
2014-06-16 10:50:00,47.57,47.57,47.5,47.52,296200.0,35.8204,35.8204,35.7677,35.7828,296200.0
2014-06-16 11:00:00,47.52,47.52,47.46,47.48,388300.0,35.7828,35.7828,35.7376,35.7526,388300.0
2014-06-16 11:10:00,47.48,47.48,47.42,47.42,278600.0,35.7526,35.7526,35.7075,35.7075,278600.0
2014-06-16 11:20:00,47.43,47.43,47.32,47.37,487700.0,35.715,35.715,35.6322,35.6698,487700.0
2014-06-16 11:30:00,47.37,47.41,47.33,47.4,450600.0,35.6698,35.6999,35.6397,35.6924,450600.0
2014-06-16 11:40:00,47.4,47.48,47.39,47.48,227900.0,35.6924,35.7526,35.6849,35.7526,227900.0
2014-06-16 11:50:00,47.47,47.49,47.44,47.48,187500.0,35.7451,35.7602,35.7225,35.7526,187500.0
2014-06-16 12:00:00,47.48,47.52,47.45,47.52,202300.0,35.7526,35.7828,35.7301,35.7828,202300.0
2014-06-16 12:10:00,47.52,47.65,47.52,47.62,226600.0,35.7828,35.8807,35.7828,35.8581,226600.0
2014-06-16 12:20:00,47.61,47.65,47.61,47.62,117100.0,35.8505,35.8807,35.8505,35.8581,117100.0
2014-06-16 12:30:00,47.63,47.63,47.58,47.58,230800.0,35.8656,35.8656,35.8279,35.8279,230800.0
2014-06-16 12:40:00,47.58,47.59,47.55,47.57,77400.0,35.8279,35.8355,35.8054,35.8204,77400.0
2014-06-16 12:50:00,47.57,47.62,47.57,47.61,103300.0,35.8204,35.8581,35.8204,35.8505,103300.0
2014-06-16 13:00:00,47.6,47.69,47.57,47.68,169100.0,35.843,35.9108,35.8204,35.9032,169100.0
2014-06-16 13:10:00,47.68,47.71,47.65,47.69,195300.0,35.9032,35.9258,35.8807,35.9108,195300.0
2014-06-16 13:20:00,47.68,47.71,47.66,47.71,126600.0,35.9032,35.9258,35.8882,35.9258,126600.0
2014-06-16 13:30:00,47.71,47.78,47.71,47.72,174300.0,35.9258,35.9785,35.9258,35.9334,174300.0
2014-06-16 13:40:00,47.73,47.78,47.72,47.77,194300.0,35.9409,35.9785,35.9334,35.971,194300.0
2014-06-16 13:50:00,47.77,47.77,47.65,47.67,172800.0,35.971,35.971,35.8807,35.8957,172800.0
2014-06-16 14:00:00,47.67,47.7,47.63,47.64,120200.0,35.8957,35.9183,35.8656,35.8731,120200.0
2014-06-16 14:10:00,47.64,47.65,47.62,47.62,93800.0,35.8731,35.8807,35.8581,35.8581,93800.0
2014-06-16 14:20:00,47.63,47.69,47.63,47.67,145900.0,35.8656,35.9108,35.8656,35.8957,145900.0
2014-06-16 14:30:00,47.67,47.69,47.63,47.64,114500.0,35.8957,35.9108,35.8656,35.8731,114500.0
2014-06-16 14:40:00,47.64,47.66,47.61,47.66,93400.0,35.8731,35.8882,35.8505,35.8882,93400.0
2014-06-16 14:50:00,47.65,47.66,47.54,47.55,289600.0,35.8807,35.8882,35.7978,35.8054,289600.0
2014-06-16 15:00:00,47.55,47.59,47.5,47.59,243000.0,35.8054,35.8355,35.7677,35.8355,243000.0
2014-06-16 15:10:00,47.58,47.59,47.5,47.53,147700.0,35.8279,35.8355,35.7677,35.7903,147700.0
2014-06-16 15:20:00,47.53,47.58,47.52,47.54,248100.0,35.7903,35.8279,35.7828,35.7978,248100.0
2014-06-16 15:30:00,47.54,47.62,47.52,47.61,245500.0,35.7978,35.8581,35.7828,35.8505,245500.0
2014-06-16 15:40:00,47.61,47.62,47.57,47.59,333000.0,35.8505,35.8581,35.8204,35.8355,333000.0
2014-06-16 15:50:00,47.59,47.66,47.59,47.65,771900.0,35.8355,35.8882,35.8355,35.8807,771900.0
2014-06-17 09:30:00,47.48,47.76,47.35,47.42,1020600.0,35.7526,35.9635,35.6548,35.7075,1020600.0
2014-06-17 09:40:00,47.42,47.62,47.41,47.56,466600.0,35.7075,35.8581,35.6999,35.8129,466600.0
2014-06-17 09:50:00,47.55,47.65,47.5,47.56,272700.0,35.8054,35.8807,35.7677,35.8129,272700.0
2014-06-17 10:00:00,47.56,47.7,47.53,47.68,249800.0,35.8129,35.9183,35.7903,35.9032,249800.0
2014-06-17 10:10:00,47.68,47.69,47.6,47.65,253100.0,35.9032,35.9108,35.843,35.8807,253100.0
2014-06-17 10:20:00,47.64,47.7,47.63,47.66,291400.0,35.8731,35.9183,35.8656,35.8882,291400.0
2014-06-17 10:30:00,47.66,47.69,47.57,47.66,452200.0,35.8882,35.9108,35.8204,35.8882,452200.0
2014-06-17 10:40:00,47.66,47.69,47.55,47.56,405100.0,35.8882,35.9108,35.8054,35.8129,405100.0
2014-06-17 10:50:00,47.56,47.65,47.52,47.63,369700.0,35.8129,35.8807,35.7828,35.8656,369700.0
2014-06-17 11:00:00,47.63,47.66,47.51,47.52,403900.0,35.8656,35.8882,35.7752,35.7828,403900.0
2014-06-17 11:10:00,47.52,47.68,47.51,47.68,396800.0,35.7828,35.9032,35.7752,35.9032,396800.0
2014-06-17 11:20:00,47.68,47.72,47.64,47.67,280500.0,35.9032,35.9334,35.8731,35.8957,280500.0
2014-06-17 11:30:00,47.68,47.75,47.68,47.74,262200.0,35.9032,35.956,35.9032,35.9484,262200.0
2014-06-17 11:40:00,47.73,47.73,47.65,47.72,223200.0,35.9409,35.9409,35.8807,35.9334,223200.0
2014-06-17 11:50:00,47.72,47.74,47.7,47.73,182000.0,35.9334,35.9484,35.9183,35.9409,182000.0
2014-06-17 12:00:00,47.74,47.74,47.68,47.73,216300.0,35.9484,35.9484,35.9032,35.9409,216300.0
2014-06-17 12:10:00,47.73,47.76,47.72,47.75,210800.0,35.9409,35.9635,35.9334,35.956,210800.0
2014-06-17 12:20:00,47.75,47.88,47.74,47.81,339800.0,35.956,36.0538,35.9484,36.0011,339800.0
2014-06-17 12:30:00,47.81,47.86,47.8,47.84,133700.0,36.0011,36.0388,35.9936,36.0237,133700.0
2014-06-17 12:40:00,47.84,48.04,47.83,48.01,624400.0,36.0237,36.1743,36.0162,36.1517,624400.0
2014-06-17 12:50:00,48.02,48.05,47.94,47.96,365600.0,36.1593,36.1819,36.099,36.1141,365600.0
2014-06-17 13:00:00,47.96,47.99,47.86,47.94,271000.0,36.1141,36.1367,36.0388,36.099,271000.0
2014-06-17 13:10:00,47.94,47.96,47.93,47.95,199900.0,36.099,36.1141,36.0915,36.1066,199900.0
2014-06-17 13:20:00,47.95,47.95,47.89,47.89,125700.0,36.1066,36.1066,36.0614,36.0614,125700.0
2014-06-17 13:30:00,47.89,47.96,47.88,47.94,143000.0,36.0614,36.1141,36.0538,36.099,143000.0
2014-06-17 13:40:00,47.94,47.98,47.89,47.98,469800.0,36.099,36.1291,36.0614,36.1291,469800.0
2014-06-17 13:50:00,47.97,48.01,47.95,48.0,156000.0,36.1216,36.1517,36.1066,36.1442,156000.0
2014-06-17 14:00:00,47.99,47.99,47.89,47.9,259200.0,36.1367,36.1367,36.0614,36.0689,259200.0
2014-06-17 14:10:00,47.89,47.91,47.86,47.87,181300.0,36.0614,36.0764,36.0388,36.0463,181300.0
2014-06-17 14:20:00,47.88,47.96,47.86,47.86,279800.0,36.0538,36.1141,36.0388,36.0388,279800.0
2014-06-17 14:30:00,47.87,47.89,47.85,47.87,125300.0,36.0463,36.0614,36.0313,36.0463,125300.0
2014-06-17 14:40:00,47.87,47.88,47.83,47.83,140400.0,36.0463,36.0538,36.0162,36.0162,140400.0
2014-06-17 14:50:00,47.82,47.83,47.78,47.8,167100.0,36.0087,36.0162,35.9785,35.9936,167100.0
2014-06-17 15:00:00,47.8,47.82,47.75,47.77,174900.0,35.9936,36.0087,35.956,35.971,174900.0
2014-06-17 15:10:00,47.77,47.81,47.76,47.78,252100.0,35.971,36.0011,35.9635,35.9785,252100.0
2014-06-17 15:20:00,47.78,47.8,47.76,47.78,230200.0,35.9785,35.9936,35.9635,35.9785,230200.0
2014-06-17 15:30:00,47.78,47.84,47.77,47.82,223400.0,35.9785,36.0237,35.971,36.0087,223400.0
2014-06-17 15:40:00,47.82,47.86,47.8,47.8,421200.0,36.0087,36.0388,35.9936,35.9936,421200.0
2014-06-17 15:50:00,47.81,47.81,47.75,47.79,1219700.0,36.0011,36.0011,35.956,35.9861,1219700.0
2014-06-18 09:30:00,47.77,47.87,47.59,47.86,1196900.0,35.971,36.0463,35.8355,36.0388,1196900.0
2014-06-18 09:40:00,47.87,47.9,47.79,47.86,537700.0,36.0463,36.0689,35.9861,36.0388,537700.0
2014-06-18 09:50:00,47.85,47.88,47.8,47.83,283200.0,36.0313,36.0538,35.9936,36.0162,283200.0
2014-06-18 10:00:00,47.84,47.86,47.74,47.78,320300.0,36.0237,36.0388,35.9484,35.9785,320300.0
2014-06-18 10:10:00,47.78,47.9,47.78,47.86,344700.0,35.9785,36.0689,35.9785,36.0388,344700.0
2014-06-18 10:20:00,47.87,47.88,47.8,47.85,219800.0,36.0463,36.0538,35.9936,36.0313,219800.0
2014-06-18 10:30:00,47.84,47.85,47.78,47.81,142100.0,36.0237,36.0313,35.9785,36.0011,142100.0
2014-06-18 10:40:00,47.8,47.81,47.66,47.75,290500.0,35.9936,36.0011,35.8882,35.956,290500.0
2014-06-18 10:50:00,47.74,47.75,47.66,47.66,242000.0,35.9484,35.956,35.8882,35.8882,242000.0
2014-06-18 11:00:00,47.66,47.66,47.62,47.62,275900.0,35.8882,35.8882,35.8581,35.8581,275900.0
2014-06-18 11:10:00,47.62,47.62,47.57,47.6,255100.0,35.8581,35.8581,35.8204,35.843,255100.0
2014-06-18 11:20:00,47.6,47.6,47.52,47.53,236500.0,35.843,35.843,35.7828,35.7903,236500.0
2014-06-18 11:30:00,47.53,47.56,47.52,47.52,178100.0,35.7903,35.8129,35.7828,35.7828,178100.0
2014-06-18 11:40:00,47.52,47.55,47.51,47.51,147700.0,35.7828,35.8054,35.7752,35.7752,147700.0
2014-06-18 11:50:00,47.51,47.51,47.47,47.47,206300.0,35.7752,35.7752,35.7451,35.7451,206300.0
2014-06-18 12:00:00,47.48,47.48,47.42,47.48,210300.0,35.7526,35.7526,35.7075,35.7526,210300.0
2014-06-18 12:10:00,47.48,47.5,47.46,47.47,146600.0,35.7526,35.7677,35.7376,35.7451,146600.0
2014-06-18 12:20:00,47.47,47.53,47.46,47.5,225000.0,35.7451,35.7903,35.7376,35.7677,225000.0
2014-06-18 12:30:00,47.51,47.57,47.5,47.57,165200.0,35.7752,35.8204,35.7677,35.8204,165200.0
2014-06-18 12:40:00,47.57,47.63,47.56,47.61,291400.0,35.8204,35.8656,35.8129,35.8505,291400.0
2014-06-18 12:50:00,47.62,47.64,47.6,47.62,147500.0,35.8581,35.8731,35.843,35.8581,147500.0
2014-06-18 13:00:00,47.61,47.66,47.57,47.57,182900.0,35.8505,35.8882,35.8204,35.8204,182900.0
2014-06-18 13:10:00,47.57,47.59,47.52,47.54,190100.0,35.8204,35.8355,35.7828,35.7978,190100.0
2014-06-18 13:20:00,47.53,47.55,47.49,47.49,129400.0,35.7903,35.8054,35.7602,35.7602,129400.0
2014-06-18 13:30:00,47.49,47.5,47.41,47.42,299500.0,35.7602,35.7677,35.6999,35.7075,299500.0
2014-06-18 13:40:00,47.41,47.46,47.41,47.44,360200.0,35.6999,35.7376,35.6999,35.7225,360200.0
2014-06-18 13:50:00,47.44,47.53,47.44,47.51,275900.0,35.7225,35.7903,35.7225,35.7752,275900.0
2014-06-18 14:00:00,47.51,47.63,47.42,47.59,622800.0,35.7752,35.8656,35.7075,35.8355,622800.0
2014-06-18 14:10:00,47.59,47.75,47.58,47.71,454100.0,35.8355,35.956,35.8279,35.9258,454100.0
2014-06-18 14:20:00,47.72,47.85,47.72,47.84,446000.0,35.9334,36.0313,35.9334,36.0237,446000.0
2014-06-18 14:30:00,47.83,47.88,47.73,47.75,460600.0,36.0162,36.0538,35.9409,35.956,460600.0
2014-06-18 14:40:00,47.74,47.75,47.61,47.69,337300.0,35.9484,35.956,35.8505,35.9108,337300.0
2014-06-18 14:50:00,47.7,47.77,47.68,47.76,274800.0,35.9183,35.971,35.9032,35.9635,274800.0
2014-06-18 15:00:00,47.76,47.88,47.74,47.83,338900.0,35.9635,36.0538,35.9484,36.0162,338900.0
2014-06-18 15:10:00,47.83,47.87,47.78,47.85,287300.0,36.0162,36.0463,35.9785,36.0313,287300.0
2014-06-18 15:20:00,47.86,47.9,47.8,47.88,266500.0,36.0388,36.0689,35.9936,36.0538,266500.0
2014-06-18 15:30:00,47.88,47.98,47.85,47.97,496600.0,36.0538,36.1291,36.0313,36.1216,496600.0
2014-06-18 15:40:00,47.97,48.0,47.93,47.98,510800.0,36.1216,36.1442,36.0915,36.1291,510800.0
2014-06-18 15:50:00,47.99,48.0,47.92,47.92,1278700.0,36.1367,36.1442,36.084,36.084,1278700.0
2014-06-19 09:30:00,47.95,47.96,47.75,47.81,675600.0,36.1066,36.1141,35.956,36.0011,675600.0
2014-06-19 09:40:00,47.8,47.97,47.79,47.83,658700.0,35.9936,36.1216,35.9861,36.0162,658700.0
2014-06-19 09:50:00,47.83,47.87,47.8,47.85,345100.0,36.0162,36.0463,35.9936,36.0313,345100.0
2014-06-19 10:00:00,47.85,47.85,47.7,47.71,372000.0,36.0313,36.0313,35.9183,35.9258,372000.0
2014-06-19 10:10:00,47.7,47.77,47.65,47.7,563200.0,35.9183,35.971,35.8807,35.9183,563200.0
2014-06-19 10:20:00,47.7,47.71,47.65,47.66,321900.0,35.9183,35.9258,35.8807,35.8882,321900.0
2014-06-19 10:30:00,47.65,47.72,47.58,47.58,635100.0,35.8807,35.9334,35.8279,35.8279,635100.0
2014-06-19 10:40:00,47.59,47.63,47.53,47.56,480100.0,35.8355,35.8656,35.7903,35.8129,480100.0
2014-06-19 10:50:00,47.56,47.57,47.46,47.47,566000.0,35.8129,35.8204,35.7376,35.7451,566000.0
2014-06-19 11:00:00,47.46,47.5,47.41,47.41,403800.0,35.7376,35.7677,35.6999,35.6999,403800.0
2014-06-19 11:10:00,47.41,47.43,47.37,47.41,476000.0,35.6999,35.715,35.6698,35.6999,476000.0
2014-06-19 11:20:00,47.41,47.47,47.38,47.43,342000.0,35.6999,35.7451,35.6773,35.715,342000.0
2014-06-19 11:30:00,47.42,47.44,47.38,47.39,309300.0,35.7075,35.7225,35.6773,35.6849,309300.0
2014-06-19 11:40:00,47.39,47.48,47.39,47.42,292100.0,35.6849,35.7526,35.6849,35.7075,292100.0
2014-06-19 11:50:00,47.42,47.47,47.4,47.45,211300.0,35.7075,35.7451,35.6924,35.7301,211300.0
2014-06-19 12:00:00,47.44,47.45,47.42,47.43,220700.0,35.7225,35.7301,35.7075,35.715,220700.0
2014-06-19 12:10:00,47.44,47.44,47.38,47.39,305100.0,35.7225,35.7225,35.6773,35.6849,305100.0
2014-06-19 12:20:00,47.39,47.42,47.36,47.41,254700.0,35.6849,35.7075,35.6623,35.6999,254700.0
2014-06-19 12:30:00,47.41,47.44,47.4,47.43,241900.0,35.6999,35.7225,35.6924,35.715,241900.0
2014-06-19 12:40:00,47.44,47.45,47.41,47.45,213100.0,35.7225,35.7301,35.6999,35.7301,213100.0
2014-06-19 12:50:00,47.45,47.48,47.41,47.45,403600.0,35.7301,35.7526,35.6999,35.7301,403600.0
2014-06-19 13:00:00,47.46,47.48,47.39,47.39,150700.0,35.7376,35.7526,35.6849,35.6849,150700.0
2014-06-19 13:10:00,47.4,47.43,47.37,47.42,187800.0,35.6924,35.715,35.6698,35.7075,187800.0
2014-06-19 13:20:00,47.43,47.48,47.37,47.48,442800.0,35.715,35.7526,35.6698,35.7526,442800.0
2014-06-19 13:30:00,47.48,47.52,47.43,47.49,264100.0,35.7526,35.7828,35.715,35.7602,264100.0
2014-06-19 13:40:00,47.49,47.52,47.47,47.51,287000.0,35.7602,35.7828,35.7451,35.7752,287000.0
2014-06-19 13:50:00,47.51,47.55,47.5,47.54,150800.0,35.7752,35.8054,35.7677,35.7978,150800.0
2014-06-19 14:00:00,47.53,47.54,47.49,47.51,236300.0,35.7903,35.7978,35.7602,35.7752,236300.0
2014-06-19 14:10:00,47.5,47.55,47.5,47.52,167400.0,35.7677,35.8054,35.7677,35.7828,167400.0
2014-06-19 14:20:00,47.51,47.54,47.45,47.46,290400.0,35.7752,35.7978,35.7301,35.7376,290400.0
2014-06-19 14:30:00,47.45,47.52,47.44,47.5,318900.0,35.7301,35.7828,35.7225,35.7677,318900.0
2014-06-19 14:40:00,47.5,47.56,47.48,47.54,272100.0,35.7677,35.8129,35.7526,35.7978,272100.0
2014-06-19 14:50:00,47.54,47.56,47.51,47.52,178600.0,35.7978,35.8129,35.7752,35.7828,178600.0
2014-06-19 15:00:00,47.53,47.56,47.51,47.52,180300.0,35.7903,35.8129,35.7752,35.7828,180300.0
2014-06-19 15:10:00,47.52,47.55,47.51,47.55,189600.0,35.7828,35.8054,35.7752,35.8054,189600.0
2014-06-19 15:20:00,47.55,47.57,47.51,47.52,302100.0,35.8054,35.8204,35.7752,35.7828,302100.0
2014-06-19 15:30:00,47.53,47.56,47.52,47.54,257000.0,35.7903,35.8129,35.7828,35.7978,257000.0
2014-06-19 15:40:00,47.54,47.55,47.51,47.53,515500.0,35.7978,35.8054,35.7752,35.7903,515500.0
2014-06-19 15:50:00,47.53,47.55,47.49,47.55,1273000.0,35.7903,35.8054,35.7602,35.8054,1273000.0
2014-06-20 09:30:00,47.77,47.82,47.64,47.71,3527200.0,35.971,36.0087,35.8731,35.9258,3527200.0
2014-06-20 09:40:00,47.7,47.73,47.68,47.7,266800.0,35.9183,35.9409,35.9032,35.9183,266800.0
2014-06-20 09:50:00,47.7,47.71,47.65,47.66,246700.0,35.9183,35.9258,35.8807,35.8882,246700.0
2014-06-20 10:00:00,47.65,47.67,47.58,47.62,230600.0,35.8807,35.8957,35.8279,35.8581,230600.0
2014-06-20 10:10:00,47.63,47.65,47.54,47.56,351400.0,35.8656,35.8807,35.7978,35.8129,351400.0
2014-06-20 10:20:00,47.56,47.57,47.48,47.49,341400.0,35.8129,35.8204,35.7526,35.7602,341400.0
2014-06-20 10:30:00,47.5,47.53,47.48,47.49,340400.0,35.7677,35.7903,35.7526,35.7602,340400.0
2014-06-20 10:40:00,47.5,47.5,47.4,47.46,304200.0,35.7677,35.7677,35.6924,35.7376,304200.0
2014-06-20 10:50:00,47.46,47.49,47.44,47.47,157800.0,35.7376,35.7602,35.7225,35.7451,157800.0
2014-06-20 11:00:00,47.48,47.48,47.46,47.47,146000.0,35.7526,35.7526,35.7376,35.7451,146000.0
2014-06-20 11:10:00,47.47,47.48,47.44,47.46,208300.0,35.7451,35.7526,35.7225,35.7376,208300.0
2014-06-20 11:20:00,47.46,47.52,47.44,47.46,330600.0,35.7376,35.7828,35.7225,35.7376,330600.0
2014-06-20 11:30:00,47.45,47.46,47.42,47.44,212100.0,35.7301,35.7376,35.7075,35.7225,212100.0
2014-06-20 11:40:00,47.45,47.45,47.37,47.37,278300.0,35.7301,35.7301,35.6698,35.6698,278300.0
2014-06-20 11:50:00,47.38,47.4,47.36,47.4,219900.0,35.6773,35.6924,35.6623,35.6924,219900.0
2014-06-20 12:00:00,47.4,47.41,47.37,47.38,184700.0,35.6924,35.6999,35.6698,35.6773,184700.0
2014-06-20 12:10:00,47.37,47.4,47.36,47.36,270900.0,35.6698,35.6924,35.6623,35.6623,270900.0
2014-06-20 12:20:00,47.37,47.37,47.33,47.34,271000.0,35.6698,35.6698,35.6397,35.6472,271000.0
2014-06-20 12:30:00,47.34,47.34,47.24,47.24,313900.0,35.6472,35.6472,35.5719,35.5719,313900.0
2014-06-20 12:40:00,47.24,47.29,47.23,47.27,250700.0,35.5719,35.6096,35.5644,35.5945,250700.0
2014-06-20 12:50:00,47.27,47.27,47.22,47.23,171800.0,35.5945,35.5945,35.5569,35.5644,171800.0
2014-06-20 13:00:00,47.23,47.25,47.2,47.2,259000.0,35.5644,35.5795,35.5418,35.5418,259000.0
2014-06-20 13:10:00,47.2,47.27,47.19,47.27,206400.0,35.5418,35.5945,35.5343,35.5945,206400.0
2014-06-20 13:20:00,47.27,47.34,47.27,47.3,177100.0,35.5945,35.6472,35.5945,35.6171,177100.0
2014-06-20 13:30:00,47.3,47.31,47.25,47.26,126200.0,35.6171,35.6246,35.5795,35.587,126200.0
2014-06-20 13:40:00,47.27,47.28,47.23,47.23,121700.0,35.5945,35.602,35.5644,35.5644,121700.0
2014-06-20 13:50:00,47.23,47.26,47.23,47.24,85100.0,35.5644,35.587,35.5644,35.5719,85100.0
2014-06-20 14:00:00,47.25,47.28,47.23,47.28,111200.0,35.5795,35.602,35.5644,35.602,111200.0
2014-06-20 14:10:00,47.28,47.35,47.27,47.31,167700.0,35.602,35.6548,35.5945,35.6246,167700.0
2014-06-20 14:20:00,47.3,47.31,47.28,47.29,111200.0,35.6171,35.6246,35.602,35.6096,111200.0
2014-06-20 14:30:00,47.28,47.29,47.21,47.22,196700.0,35.602,35.6096,35.5493,35.5569,196700.0
2014-06-20 14:40:00,47.21,47.22,47.14,47.15,369900.0,35.5493,35.5569,35.4966,35.5042,369900.0
2014-06-20 14:50:00,47.15,47.15,47.13,47.14,288500.0,35.5042,35.5042,35.4891,35.4966,288500.0
2014-06-20 15:00:00,47.14,47.15,47.11,47.11,200500.0,35.4966,35.5042,35.474,35.474,200500.0
2014-06-20 15:10:00,47.11,47.13,47.07,47.08,452900.0,35.474,35.4891,35.4439,35.4514,452900.0
2014-06-20 15:20:00,47.07,47.1,47.07,47.09,388200.0,35.4439,35.4665,35.4439,35.459,388200.0
2014-06-20 15:30:00,47.1,47.19,47.09,47.18,601500.0,35.4665,35.5343,35.459,35.5267,601500.0
2014-06-20 15:40:00,47.19,47.33,47.19,47.3,1004000.0,35.5343,35.6397,35.5343,35.6171,1004000.0
2014-06-20 15:50:00,47.3,47.39,47.29,47.33,1526600.0,35.6171,35.6849,35.6096,35.6397,1526600.0
2014-06-23 09:30:00,47.12,47.28,47.1,47.12,834800.0,35.4816,35.602,35.4665,35.4816,834800.0
2014-06-23 09:40:00,47.12,47.25,47.1,47.21,489300.0,35.4816,35.5795,35.4665,35.5493,489300.0
2014-06-23 09:50:00,47.21,47.4,47.19,47.28,354500.0,35.5493,35.6924,35.5343,35.602,354500.0
2014-06-23 10:00:00,47.29,47.48,47.28,47.45,713300.0,35.6096,35.7526,35.602,35.7301,713300.0
2014-06-23 10:10:00,47.44,47.58,47.43,47.55,736900.0,35.7225,35.8279,35.715,35.8054,736900.0
2014-06-23 10:20:00,47.55,47.56,47.5,47.56,341000.0,35.8054,35.8129,35.7677,35.8129,341000.0
2014-06-23 10:30:00,47.55,47.69,47.55,47.62,995700.0,35.8054,35.9108,35.8054,35.8581,995700.0
2014-06-23 10:40:00,47.63,47.68,47.6,47.62,320300.0,35.8656,35.9032,35.843,35.8581,320300.0
2014-06-23 10:50:00,47.63,47.68,47.61,47.66,280700.0,35.8656,35.9032,35.8505,35.8882,280700.0
2014-06-23 11:00:00,47.66,47.72,47.64,47.67,293300.0,35.8882,35.9334,35.8731,35.8957,293300.0
2014-06-23 11:10:00,47.66,47.74,47.66,47.74,258400.0,35.8882,35.9484,35.8882,35.9484,258400.0
2014-06-23 11:20:00,47.74,47.78,47.71,47.71,252500.0,35.9484,35.9785,35.9258,35.9258,252500.0
2014-06-23 11:30:00,47.71,47.76,47.68,47.7,281800.0,35.9258,35.9635,35.9032,35.9183,281800.0
2014-06-23 11:40:00,47.69,47.74,47.69,47.69,135600.0,35.9108,35.9484,35.9108,35.9108,135600.0
2014-06-23 11:50:00,47.7,47.71,47.66,47.68,171900.0,35.9183,35.9258,35.8882,35.9032,171900.0
2014-06-23 12:00:00,47.68,47.8,47.66,47.8,377800.0,35.9032,35.9936,35.8882,35.9936,377800.0
2014-06-23 12:10:00,47.79,47.98,47.79,47.98,616400.0,35.9861,36.1291,35.9861,36.1291,616400.0
2014-06-23 12:20:00,47.98,48.01,47.9,47.93,395200.0,36.1291,36.1517,36.0689,36.0915,395200.0
2014-06-23 12:30:00,47.92,48.0,47.9,47.96,269700.0,36.084,36.1442,36.0689,36.1141,269700.0
2014-06-23 12:40:00,47.96,48.03,47.95,47.95,258400.0,36.1141,36.1668,36.1066,36.1066,258400.0
2014-06-23 12:50:00,47.95,47.99,47.94,47.96,216200.0,36.1066,36.1367,36.099,36.1141,216200.0
2014-06-23 13:00:00,47.96,47.96,47.86,47.86,194600.0,36.1141,36.1141,36.0388,36.0388,194600.0
2014-06-23 13:10:00,47.87,47.9,47.83,47.83,141500.0,36.0463,36.0689,36.0162,36.0162,141500.0
2014-06-23 13:20:00,47.83,47.87,47.82,47.86,189600.0,36.0162,36.0463,36.0087,36.0388,189600.0
2014-06-23 13:30:00,47.85,47.87,47.82,47.83,151800.0,36.0313,36.0463,36.0087,36.0162,151800.0
2014-06-23 13:40:00,47.82,47.88,47.82,47.83,134200.0,36.0087,36.0538,36.0087,36.0162,134200.0
2014-06-23 13:50:00,47.83,47.92,47.83,47.91,147100.0,36.0162,36.084,36.0162,36.0764,147100.0
2014-06-23 14:00:00,47.91,47.93,47.9,47.91,172700.0,36.0764,36.0915,36.0689,36.0764,172700.0
2014-06-23 14:10:00,47.91,47.95,47.9,47.95,174000.0,36.0764,36.1066,36.0689,36.1066,174000.0
2014-06-23 14:20:00,47.95,47.97,47.94,47.97,237200.0,36.1066,36.1216,36.099,36.1216,237200.0
2014-06-23 14:30:00,47.97,47.98,47.96,47.98,145700.0,36.1216,36.1291,36.1141,36.1291,145700.0
2014-06-23 14:40:00,47.98,48.02,47.96,47.97,256800.0,36.1291,36.1593,36.1141,36.1216,256800.0
2014-06-23 14:50:00,47.96,48.0,47.94,47.99,301500.0,36.1141,36.1442,36.099,36.1367,301500.0
2014-06-23 15:00:00,47.98,48.01,47.98,47.98,345200.0,36.1291,36.1517,36.1291,36.1291,345200.0
2014-06-23 15:10:00,47.98,48.04,47.98,48.03,198100.0,36.1291,36.1743,36.1291,36.1668,198100.0
2014-06-23 15:20:00,48.03,48.08,48.01,48.03,336100.0,36.1668,36.2044,36.1517,36.1668,336100.0
2014-06-23 15:30:00,48.04,48.04,48.0,48.04,358800.0,36.1743,36.1743,36.1442,36.1743,358800.0
2014-06-23 15:40:00,48.04,48.12,48.03,48.1,747400.0,36.1743,36.2346,36.1668,36.2195,747400.0
2014-06-23 15:50:00,48.1,48.18,48.06,48.06,1620100.0,36.2195,36.2797,36.1894,36.1894,1620100.0
2014-06-24 09:30:00,47.85,48.12,47.81,48.12,686100.0,36.0313,36.2346,36.0011,36.2346,686100.0
2014-06-24 09:40:00,48.12,48.12,47.99,48.0,369600.0,36.2346,36.2346,36.1367,36.1442,369600.0
2014-06-24 09:50:00,47.99,48.2,47.99,48.05,537000.0,36.1367,36.2948,36.1367,36.1819,537000.0
2014-06-24 10:00:00,48.05,48.24,48.05,48.23,496300.0,36.1819,36.3249,36.1819,36.3174,496300.0
2014-06-24 10:10:00,48.23,48.34,48.23,48.25,556100.0,36.3174,36.4002,36.3174,36.3325,556100.0
2014-06-24 10:20:00,48.25,48.33,48.24,48.31,343600.0,36.3325,36.3927,36.3249,36.3776,343600.0
2014-06-24 10:30:00,48.32,48.33,48.28,48.33,356200.0,36.3852,36.3927,36.355,36.3927,356200.0
2014-06-24 10:40:00,48.33,48.33,48.29,48.32,250500.0,36.3927,36.3927,36.3626,36.3852,250500.0
2014-06-24 10:50:00,48.32,48.32,48.25,48.28,315700.0,36.3852,36.3852,36.3325,36.355,315700.0
2014-06-24 11:00:00,48.29,48.48,48.25,48.36,1334900.0,36.3626,36.5056,36.3325,36.4153,1334900.0
2014-06-24 11:10:00,48.36,48.4,48.34,48.37,414400.0,36.4153,36.4454,36.4002,36.4228,414400.0
2014-06-24 11:20:00,48.37,48.42,48.34,48.39,314200.0,36.4228,36.4605,36.4002,36.4379,314200.0
2014-06-24 11:30:00,48.39,48.41,48.34,48.37,398400.0,36.4379,36.4529,36.4002,36.4228,398400.0
2014-06-24 11:40:00,48.37,48.38,48.34,48.35,366500.0,36.4228,36.4303,36.4002,36.4078,366500.0
2014-06-24 11:50:00,48.34,48.34,48.27,48.29,344600.0,36.4002,36.4002,36.3475,36.3626,344600.0
2014-06-24 12:00:00,48.29,48.3,48.26,48.27,376400.0,36.3626,36.3701,36.34,36.3475,376400.0
2014-06-24 12:10:00,48.26,48.35,48.25,48.32,312500.0,36.34,36.4078,36.3325,36.3852,312500.0
2014-06-24 12:20:00,48.31,48.32,48.26,48.28,213200.0,36.3776,36.3852,36.34,36.355,213200.0
2014-06-24 12:30:00,48.28,48.29,48.22,48.28,256700.0,36.355,36.3626,36.3099,36.355,256700.0
2014-06-24 12:40:00,48.28,48.29,48.21,48.22,245900.0,36.355,36.3626,36.3023,36.3099,245900.0
2014-06-24 12:50:00,48.22,48.23,48.12,48.16,154500.0,36.3099,36.3174,36.2346,36.2647,154500.0
2014-06-24 13:00:00,48.16,48.16,48.01,48.05,188700.0,36.2647,36.2647,36.1517,36.1819,188700.0
2014-06-24 13:10:00,48.05,48.1,47.98,48.02,409300.0,36.1819,36.2195,36.1291,36.1593,409300.0
2014-06-24 13:20:00,48.01,48.12,47.96,48.05,535100.0,36.1517,36.2346,36.1141,36.1819,535100.0
2014-06-24 13:30:00,48.05,48.1,48.03,48.08,325000.0,36.1819,36.2195,36.1668,36.2044,325000.0
2014-06-24 13:40:00,48.08,48.14,48.07,48.07,201200.0,36.2044,36.2496,36.1969,36.1969,201200.0
2014-06-24 13:50:00,48.08,48.08,48.01,48.02,142800.0,36.2044,36.2044,36.1517,36.1593,142800.0
2014-06-24 14:00:00,48.01,48.09,48.01,48.04,129400.0,36.1517,36.212,36.1517,36.1743,129400.0
2014-06-24 14:10:00,48.03,48.05,47.94,47.96,142500.0,36.1668,36.1819,36.099,36.1141,142500.0
2014-06-24 14:20:00,47.97,48.01,47.91,47.93,177800.0,36.1216,36.1517,36.0764,36.0915,177800.0
2014-06-24 14:30:00,47.93,47.94,47.86,47.9,346900.0,36.0915,36.099,36.0388,36.0689,346900.0
2014-06-24 14:40:00,47.9,47.95,47.89,47.89,174600.0,36.0689,36.1066,36.0614,36.0614,174600.0
2014-06-24 14:50:00,47.89,47.97,47.89,47.93,177100.0,36.0614,36.1216,36.0614,36.0915,177100.0
2014-06-24 15:00:00,47.93,47.93,47.83,47.85,291700.0,36.0915,36.0915,36.0162,36.0313,291700.0
2014-06-24 15:10:00,47.85,47.87,47.81,47.83,476400.0,36.0313,36.0463,36.0011,36.0162,476400.0
2014-06-24 15:20:00,47.83,47.85,47.75,47.79,442800.0,36.0162,36.0313,35.956,35.9861,442800.0
2014-06-24 15:30:00,47.79,47.84,47.71,47.72,239500.0,35.9861,36.0237,35.9258,35.9334,239500.0
2014-06-24 15:40:00,47.73,47.89,47.71,47.88,584900.0,35.9409,36.0614,35.9258,36.0538,584900.0
2014-06-24 15:50:00,47.88,47.88,47.8,47.82,774900.0,36.0538,36.0538,35.9936,36.0087,774900.0
2014-06-25 09:30:00,47.67,48.01,47.56,47.62,902100.0,35.8957,36.1517,35.8129,35.8581,902100.0
2014-06-25 09:40:00,47.62,47.74,47.55,47.71,741800.0,35.8581,35.9484,35.8054,35.9258,741800.0
2014-06-25 09:50:00,47.71,47.94,47.7,47.87,653900.0,35.9258,36.099,35.9183,36.0463,653900.0
2014-06-25 10:00:00,47.87,47.96,47.77,47.82,396000.0,36.0463,36.1141,35.971,36.0087,396000.0
2014-06-25 10:10:00,47.82,47.83,47.72,47.73,296300.0,36.0087,36.0162,35.9334,35.9409,296300.0
2014-06-25 10:20:00,47.74,47.78,47.66,47.75,293200.0,35.9484,35.9785,35.8882,35.956,293200.0
2014-06-25 10:30:00,47.75,47.8,47.72,47.78,258300.0,35.956,35.9936,35.9334,35.9785,258300.0
2014-06-25 10:40:00,47.78,47.81,47.74,47.8,221500.0,35.9785,36.0011,35.9484,35.9936,221500.0
2014-06-25 10:50:00,47.8,47.9,47.79,47.87,262100.0,35.9936,36.0689,35.9861,36.0463,262100.0
2014-06-25 11:00:00,47.87,47.9,47.86,47.88,231100.0,36.0463,36.0689,36.0388,36.0538,231100.0
2014-06-25 11:10:00,47.88,47.96,47.87,47.9,362400.0,36.0538,36.1141,36.0463,36.0689,362400.0
2014-06-25 11:20:00,47.9,47.94,47.85,47.85,237500.0,36.0689,36.099,36.0313,36.0313,237500.0
2014-06-25 11:30:00,47.86,47.86,47.71,47.72,201400.0,36.0388,36.0388,35.9258,35.9334,201400.0
2014-06-25 11:40:00,47.73,47.79,47.71,47.73,199900.0,35.9409,35.9861,35.9258,35.9409,199900.0
2014-06-25 11:50:00,47.74,47.81,47.73,47.78,310100.0,35.9484,36.0011,35.9409,35.9785,310100.0
2014-06-25 12:00:00,47.78,47.81,47.77,47.81,166200.0,35.9785,36.0011,35.971,36.0011,166200.0
2014-06-25 12:10:00,47.8,47.81,47.77,47.78,154300.0,35.9936,36.0011,35.971,35.9785,154300.0
2014-06-25 12:20:00,47.79,47.8,47.76,47.8,133000.0,35.9861,35.9936,35.9635,35.9936,133000.0
2014-06-25 12:30:00,47.8,47.82,47.78,47.8,148900.0,35.9936,36.0087,35.9785,35.9936,148900.0
2014-06-25 12:40:00,47.81,47.83,47.79,47.8,107000.0,36.0011,36.0162,35.9861,35.9936,107000.0
2014-06-25 12:50:00,47.8,47.82,47.74,47.74,261600.0,35.9936,36.0087,35.9484,35.9484,261600.0
2014-06-25 13:00:00,47.75,47.91,47.75,47.89,228200.0,35.956,36.0764,35.956,36.0614,228200.0
2014-06-25 13:10:00,47.89,47.91,47.84,47.85,113000.0,36.0614,36.0764,36.0237,36.0313,113000.0
2014-06-25 13:20:00,47.86,47.94,47.85,47.9,173100.0,36.0388,36.099,36.0313,36.0689,173100.0
2014-06-25 13:30:00,47.9,47.94,47.89,47.94,133600.0,36.0689,36.099,36.0614,36.099,133600.0
2014-06-25 13:40:00,47.94,47.96,47.9,47.91,151100.0,36.099,36.1141,36.0689,36.0764,151100.0
2014-06-25 13:50:00,47.92,47.99,47.91,47.99,181200.0,36.084,36.1367,36.0764,36.1367,181200.0
2014-06-25 14:00:00,47.98,47.99,47.93,47.97,156300.0,36.1291,36.1367,36.0915,36.1216,156300.0
2014-06-25 14:10:00,47.96,48.0,47.95,47.98,232400.0,36.1141,36.1442,36.1066,36.1291,232400.0
2014-06-25 14:20:00,47.98,48.01,47.96,47.96,179800.0,36.1291,36.1517,36.1141,36.1141,179800.0
2014-06-25 14:30:00,47.96,48.07,47.96,48.05,338400.0,36.1141,36.1969,36.1141,36.1819,338400.0
2014-06-25 14:40:00,48.04,48.06,47.92,47.94,201900.0,36.1743,36.1894,36.084,36.099,201900.0
2014-06-25 14:50:00,47.93,47.95,47.92,47.93,182500.0,36.0915,36.1066,36.084,36.0915,182500.0
2014-06-25 15:00:00,47.93,47.94,47.85,47.85,189400.0,36.0915,36.099,36.0313,36.0313,189400.0
2014-06-25 15:10:00,47.86,47.89,47.8,47.82,271800.0,36.0388,36.0614,35.9936,36.0087,271800.0
2014-06-25 15:20:00,47.83,47.84,47.78,47.78,269900.0,36.0162,36.0237,35.9785,35.9785,269900.0
2014-06-25 15:30:00,47.79,47.91,47.77,47.9,280100.0,35.9861,36.0764,35.971,36.0689,280100.0
2014-06-25 15:40:00,47.9,47.9,47.81,47.83,363400.0,36.0689,36.0689,36.0011,36.0162,363400.0
2014-06-25 15:50:00,47.83,47.84,47.79,47.81,712400.0,36.0162,36.0237,35.9861,36.0011,712400.0
2014-06-26 09:30:00,47.71,47.74,47.51,47.61,1266800.0,35.9258,35.9484,35.7752,35.8505,1266800.0
2014-06-26 09:40:00,47.61,47.61,47.08,47.12,1962000.0,35.8505,35.8505,35.4514,35.4816,1962000.0
2014-06-26 09:50:00,47.12,47.33,47.03,47.3,1101000.0,35.4816,35.6397,35.4138,35.6171,1101000.0
2014-06-26 10:00:00,47.31,47.32,47.19,47.24,740500.0,35.6246,35.6322,35.5343,35.5719,740500.0
2014-06-26 10:10:00,47.24,47.3,47.24,47.29,389500.0,35.5719,35.6171,35.5719,35.6096,389500.0
2014-06-26 10:20:00,47.29,47.31,47.24,47.29,446100.0,35.6096,35.6246,35.5719,35.6096,446100.0
2014-06-26 10:30:00,47.28,47.3,47.23,47.27,340800.0,35.602,35.6171,35.5644,35.5945,340800.0
2014-06-26 10:40:00,47.28,47.31,47.16,47.2,365700.0,35.602,35.6246,35.5117,35.5418,365700.0
2014-06-26 10:50:00,47.2,47.23,47.18,47.21,281700.0,35.5418,35.5644,35.5267,35.5493,281700.0
2014-06-26 11:00:00,47.21,47.29,47.21,47.22,436700.0,35.5493,35.6096,35.5493,35.5569,436700.0
2014-06-26 11:10:00,47.23,47.24,47.17,47.2,512300.0,35.5644,35.5719,35.5192,35.5418,512300.0
2014-06-26 11:20:00,47.2,47.23,47.18,47.21,328100.0,35.5418,35.5644,35.5267,35.5493,328100.0
2014-06-26 11:30:00,47.22,47.24,47.18,47.21,244400.0,35.5569,35.5719,35.5267,35.5493,244400.0
2014-06-26 11:40:00,47.21,47.22,47.19,47.21,188600.0,35.5493,35.5569,35.5343,35.5493,188600.0
2014-06-26 11:50:00,47.21,47.21,47.17,47.18,227300.0,35.5493,35.5493,35.5192,35.5267,227300.0
2014-06-26 12:00:00,47.18,47.21,47.16,47.21,411700.0,35.5267,35.5493,35.5117,35.5493,411700.0
2014-06-26 12:10:00,47.21,47.21,47.18,47.19,561200.0,35.5493,35.5493,35.5267,35.5343,561200.0
2014-06-26 12:20:00,47.2,47.2,47.17,47.19,180900.0,35.5418,35.5418,35.5192,35.5343,180900.0
2014-06-26 12:30:00,47.2,47.23,47.17,47.19,390100.0,35.5418,35.5644,35.5192,35.5343,390100.0
2014-06-26 12:40:00,47.19,47.21,47.18,47.2,260300.0,35.5343,35.5493,35.5267,35.5418,260300.0
2014-06-26 12:50:00,47.2,47.2,47.14,47.14,343500.0,35.5418,35.5418,35.4966,35.4966,343500.0
2014-06-26 13:00:00,47.15,47.16,47.11,47.16,356300.0,35.5042,35.5117,35.474,35.5117,356300.0
2014-06-26 13:10:00,47.15,47.18,47.15,47.16,146200.0,35.5042,35.5267,35.5042,35.5117,146200.0
2014-06-26 13:20:00,47.17,47.27,47.16,47.23,590300.0,35.5192,35.5945,35.5117,35.5644,590300.0
2014-06-26 13:30:00,47.24,47.26,47.2,47.22,394200.0,35.5719,35.587,35.5418,35.5569,394200.0
2014-06-26 13:40:00,47.23,47.24,47.21,47.23,229900.0,35.5644,35.5719,35.5493,35.5644,229900.0
2014-06-26 13:50:00,47.24,47.26,47.19,47.2,212800.0,35.5719,35.587,35.5343,35.5418,212800.0
2014-06-26 14:00:00,47.2,47.26,47.2,47.22,136300.0,35.5418,35.587,35.5418,35.5569,136300.0
2014-06-26 14:10:00,47.21,47.22,47.16,47.17,201200.0,35.5493,35.5569,35.5117,35.5192,201200.0
2014-06-26 14:20:00,47.17,47.19,47.16,47.18,168900.0,35.5192,35.5343,35.5117,35.5267,168900.0
2014-06-26 14:30:00,47.18,47.21,47.15,47.21,218200.0,35.5267,35.5493,35.5042,35.5493,218200.0
2014-06-26 14:40:00,47.21,47.21,47.18,47.21,356500.0,35.5493,35.5493,35.5267,35.5493,356500.0
2014-06-26 14:50:00,47.2,47.21,47.18,47.18,311300.0,35.5418,35.5493,35.5267,35.5267,311300.0
2014-06-26 15:00:00,47.19,47.24,47.18,47.22,507300.0,35.5343,35.5719,35.5267,35.5569,507300.0
2014-06-26 15:10:00,47.23,47.25,47.22,47.24,287400.0,35.5644,35.5795,35.5569,35.5719,287400.0
2014-06-26 15:20:00,47.23,47.23,47.21,47.23,216600.0,35.5644,35.5644,35.5493,35.5644,216600.0
2014-06-26 15:30:00,47.22,47.23,47.22,47.23,255000.0,35.5569,35.5644,35.5569,35.5644,255000.0
2014-06-26 15:40:00,47.23,47.23,47.2,47.22,593500.0,35.5644,35.5644,35.5418,35.5569,593500.0
2014-06-26 15:50:00,47.22,47.23,47.18,47.22,1129700.0,35.5569,35.5644,35.5267,35.5569,1129700.0
2014-06-27 09:30:00,47.22,47.26,47.06,47.26,675900.0,35.5569,35.587,35.4364,35.587,675900.0
2014-06-27 09:40:00,47.26,47.34,47.23,47.26,481600.0,35.587,35.6472,35.5644,35.587,481600.0
2014-06-27 09:50:00,47.25,47.34,47.25,47.28,448600.0,35.5795,35.6472,35.5795,35.602,448600.0
2014-06-27 10:00:00,47.29,47.31,47.16,47.2,479800.0,35.6096,35.6246,35.5117,35.5418,479800.0
2014-06-27 10:10:00,47.2,47.23,47.14,47.15,307100.0,35.5418,35.5644,35.4966,35.5042,307100.0
2014-06-27 10:20:00,47.16,47.2,47.14,47.16,198800.0,35.5117,35.5418,35.4966,35.5117,198800.0
2014-06-27 10:30:00,47.16,47.24,47.16,47.22,203600.0,35.5117,35.5719,35.5117,35.5569,203600.0
2014-06-27 10:40:00,47.22,47.26,47.14,47.18,462900.0,35.5569,35.587,35.4966,35.5267,462900.0
2014-06-27 10:50:00,47.19,47.19,47.1,47.1,372100.0,35.5343,35.5343,35.4665,35.4665,372100.0
2014-06-27 11:00:00,47.11,47.14,47.1,47.12,267300.0,35.474,35.4966,35.4665,35.4816,267300.0
2014-06-27 11:10:00,47.12,47.13,47.06,47.11,374900.0,35.4816,35.4891,35.4364,35.474,374900.0
2014-06-27 11:20:00,47.11,47.14,47.09,47.11,242800.0,35.474,35.4966,35.459,35.474,242800.0
2014-06-27 11:30:00,47.12,47.12,47.06,47.06,242400.0,35.4816,35.4816,35.4364,35.4364,242400.0
2014-06-27 11:40:00,47.06,47.07,47.04,47.05,287300.0,35.4364,35.4439,35.4213,35.4289,287300.0
2014-06-27 11:50:00,47.05,47.1,47.05,47.1,179900.0,35.4289,35.4665,35.4289,35.4665,179900.0
2014-06-27 12:00:00,47.1,47.11,47.05,47.07,138100.0,35.4665,35.474,35.4289,35.4439,138100.0
2014-06-27 12:10:00,47.07,47.1,47.05,47.08,113800.0,35.4439,35.4665,35.4289,35.4514,113800.0
2014-06-27 12:20:00,47.08,47.08,47.05,47.06,95700.0,35.4514,35.4514,35.4289,35.4364,95700.0
2014-06-27 12:30:00,47.06,47.08,47.05,47.07,113200.0,35.4364,35.4514,35.4289,35.4439,113200.0
2014-06-27 12:40:00,47.07,47.07,46.92,46.94,1079700.0,35.4439,35.4439,35.331,35.346,1079700.0
2014-06-27 12:50:00,46.94,47.01,46.92,47.0,584700.0,35.346,35.3987,35.331,35.3912,584700.0
2014-06-27 13:00:00,47.0,47.04,46.99,47.03,312600.0,35.3912,35.4213,35.3837,35.4138,312600.0
2014-06-27 13:10:00,47.04,47.04,46.97,47.0,469900.0,35.4213,35.4213,35.3686,35.3912,469900.0
2014-06-27 13:20:00,47.0,47.11,46.99,47.1,218600.0,35.3912,35.474,35.3837,35.4665,218600.0
2014-06-27 13:30:00,47.09,47.14,47.09,47.12,157000.0,35.459,35.4966,35.459,35.4816,157000.0
2014-06-27 13:40:00,47.13,47.17,47.11,47.11,242400.0,35.4891,35.5192,35.474,35.474,242400.0
2014-06-27 13:50:00,47.12,47.21,47.11,47.18,296700.0,35.4816,35.5493,35.474,35.5267,296700.0
2014-06-27 14:00:00,47.17,47.21,47.15,47.18,238800.0,35.5192,35.5493,35.5042,35.5267,238800.0
2014-06-27 14:10:00,47.19,47.19,47.12,47.12,215100.0,35.5343,35.5343,35.4816,35.4816,215100.0
2014-06-27 14:20:00,47.13,47.13,47.1,47.1,127700.0,35.4891,35.4891,35.4665,35.4665,127700.0
2014-06-27 14:30:00,47.1,47.14,47.09,47.13,111900.0,35.4665,35.4966,35.459,35.4891,111900.0
2014-06-27 14:40:00,47.13,47.14,47.04,47.07,159200.0,35.4891,35.4966,35.4213,35.4439,159200.0
2014-06-27 14:50:00,47.08,47.08,47.0,47.06,319000.0,35.4514,35.4514,35.3912,35.4364,319000.0
2014-06-27 15:00:00,47.06,47.13,47.06,47.13,273500.0,35.4364,35.4891,35.4364,35.4891,273500.0
2014-06-27 15:10:00,47.13,47.18,47.12,47.16,222300.0,35.4891,35.5267,35.4816,35.5117,222300.0
2014-06-27 15:20:00,47.16,47.19,47.14,47.15,225500.0,35.5117,35.5343,35.4966,35.5042,225500.0
2014-06-27 15:30:00,47.15,47.23,47.15,47.2,298000.0,35.5042,35.5644,35.5042,35.5418,298000.0
2014-06-27 15:40:00,47.21,47.27,47.2,47.24,518800.0,35.5493,35.5945,35.5418,35.5719,518800.0
2014-06-27 15:50:00,47.24,47.25,47.1,47.17,2236400.0,35.5719,35.5795,35.4665,35.5192,2236400.0
2014-06-30 09:30:00,47.16,47.3,47.1,47.22,591800.0,35.5117,35.6171,35.4665,35.5569,591800.0
2014-06-30 09:40:00,47.21,47.21,47.06,47.07,358800.0,35.5493,35.5493,35.4364,35.4439,358800.0
2014-06-30 09:50:00,47.06,47.15,47.01,47.13,494700.0,35.4364,35.5042,35.3987,35.4891,494700.0
2014-06-30 10:00:00,47.14,47.21,47.13,47.18,445800.0,35.4966,35.5493,35.4891,35.5267,445800.0
2014-06-30 10:10:00,47.19,47.22,47.14,47.15,419900.0,35.5343,35.5569,35.4966,35.5042,419900.0
2014-06-30 10:20:00,47.15,47.16,47.11,47.11,247200.0,35.5042,35.5117,35.474,35.474,247200.0
2014-06-30 10:30:00,47.12,47.19,47.09,47.15,504200.0,35.4816,35.5343,35.459,35.5042,504200.0
2014-06-30 10:40:00,47.14,47.21,47.13,47.15,390800.0,35.4966,35.5493,35.4891,35.5042,390800.0
2014-06-30 10:50:00,47.15,47.16,47.11,47.14,263300.0,35.5042,35.5117,35.474,35.4966,263300.0
2014-06-30 11:00:00,47.14,47.16,47.09,47.09,232600.0,35.4966,35.5117,35.459,35.459,232600.0
2014-06-30 11:10:00,47.09,47.13,47.09,47.13,142500.0,35.459,35.4891,35.459,35.4891,142500.0
2014-06-30 11:20:00,47.13,47.17,47.11,47.16,216600.0,35.4891,35.5192,35.474,35.5117,216600.0
2014-06-30 11:30:00,47.16,47.17,47.11,47.12,165200.0,35.5117,35.5192,35.474,35.4816,165200.0
2014-06-30 11:40:00,47.12,47.15,47.11,47.11,201600.0,35.4816,35.5042,35.474,35.474,201600.0
2014-06-30 11:50:00,47.12,47.15,47.11,47.15,126700.0,35.4816,35.5042,35.474,35.5042,126700.0
2014-06-30 12:00:00,47.15,47.15,47.06,47.06,205600.0,35.5042,35.5042,35.4364,35.4364,205600.0
2014-06-30 12:10:00,47.06,47.15,47.05,47.09,236300.0,35.4364,35.5042,35.4289,35.459,236300.0
2014-06-30 12:20:00,47.09,47.09,47.06,47.06,60900.0,35.459,35.459,35.4364,35.4364,60900.0
2014-06-30 12:30:00,47.07,47.09,47.05,47.09,111400.0,35.4439,35.459,35.4289,35.459,111400.0
2014-06-30 12:40:00,47.09,47.11,47.07,47.08,118500.0,35.459,35.474,35.4439,35.4514,118500.0
2014-06-30 12:50:00,47.08,47.1,47.08,47.08,85200.0,35.4514,35.4665,35.4514,35.4514,85200.0
2014-06-30 13:00:00,47.08,47.09,47.06,47.08,107300.0,35.4514,35.459,35.4364,35.4514,107300.0
2014-06-30 13:10:00,47.08,47.12,47.07,47.12,119700.0,35.4514,35.4816,35.4439,35.4816,119700.0
2014-06-30 13:20:00,47.11,47.15,47.11,47.15,91300.0,35.474,35.5042,35.474,35.5042,91300.0
2014-06-30 13:30:00,47.15,47.15,47.11,47.12,173200.0,35.5042,35.5042,35.474,35.4816,173200.0
2014-06-30 13:40:00,47.12,47.13,47.1,47.13,161200.0,35.4816,35.4891,35.4665,35.4891,161200.0
2014-06-30 13:50:00,47.13,47.14,47.1,47.1,197100.0,35.4891,35.4966,35.4665,35.4665,197100.0
2014-06-30 14:00:00,47.11,47.15,47.1,47.14,249900.0,35.474,35.5042,35.4665,35.4966,249900.0
2014-06-30 14:10:00,47.14,47.18,47.13,47.17,173900.0,35.4966,35.5267,35.4891,35.5192,173900.0
2014-06-30 14:20:00,47.18,47.2,47.17,47.18,143300.0,35.5267,35.5418,35.5192,35.5267,143300.0
2014-06-30 14:30:00,47.19,47.22,47.17,47.2,230000.0,35.5343,35.5569,35.5192,35.5418,230000.0
2014-06-30 14:40:00,47.2,47.2,47.15,47.15,129200.0,35.5418,35.5418,35.5042,35.5042,129200.0
2014-06-30 14:50:00,47.16,47.16,47.09,47.1,201500.0,35.5117,35.5117,35.459,35.4665,201500.0
2014-06-30 15:00:00,47.1,47.12,47.08,47.12,141700.0,35.4665,35.4816,35.4514,35.4816,141700.0
2014-06-30 15:10:00,47.12,47.17,47.11,47.16,160200.0,35.4816,35.5192,35.474,35.5117,160200.0
2014-06-30 15:20:00,47.16,47.16,47.11,47.12,210300.0,35.5117,35.5117,35.474,35.4816,210300.0
2014-06-30 15:30:00,47.12,47.13,47.11,47.12,209400.0,35.4816,35.4891,35.474,35.4816,209400.0
2014-06-30 15:40:00,47.12,47.12,47.02,47.07,572600.0,35.4816,35.4816,35.4063,35.4439,572600.0
2014-06-30 15:50:00,47.06,47.1,47.03,47.09,888100.0,35.4364,35.4665,35.4138,35.459,888100.0
2014-07-01 09:30:00,47.42,47.45,47.22,47.31,1126400.0,35.7075,35.7301,35.5569,35.6246,1126400.0
2014-07-01 09:40:00,47.31,47.37,47.25,47.3,396400.0,35.6246,35.6698,35.5795,35.6171,396400.0
2014-07-01 09:50:00,47.3,47.49,47.29,47.47,674200.0,35.6171,35.7602,35.6096,35.7451,674200.0
2014-07-01 10:00:00,47.47,47.5,47.32,47.48,518000.0,35.7451,35.7677,35.6322,35.7526,518000.0
2014-07-01 10:10:00,47.47,47.57,47.47,47.53,370600.0,35.7451,35.8204,35.7451,35.7903,370600.0
2014-07-01 10:20:00,47.53,47.57,47.44,47.49,271900.0,35.7903,35.8204,35.7225,35.7602,271900.0
2014-07-01 10:30:00,47.49,47.53,47.47,47.53,218900.0,35.7602,35.7903,35.7451,35.7903,218900.0
2014-07-01 10:40:00,47.53,47.59,47.49,47.58,277300.0,35.7903,35.8355,35.7602,35.8279,277300.0
2014-07-01 10:50:00,47.58,47.67,47.55,47.64,465000.0,35.8279,35.8957,35.8054,35.8731,465000.0
2014-07-01 11:00:00,47.64,47.77,47.63,47.75,702900.0,35.8731,35.971,35.8656,35.956,702900.0
2014-07-01 11:10:00,47.75,47.77,47.65,47.72,527900.0,35.956,35.971,35.8807,35.9334,527900.0
2014-07-01 11:20:00,47.73,47.77,47.68,47.69,304500.0,35.9409,35.971,35.9032,35.9108,304500.0
2014-07-01 11:30:00,47.69,47.78,47.68,47.77,254600.0,35.9108,35.9785,35.9032,35.971,254600.0
2014-07-01 11:40:00,47.76,47.81,47.73,47.76,434900.0,35.9635,36.0011,35.9409,35.9635,434900.0
2014-07-01 11:50:00,47.76,47.78,47.71,47.74,299200.0,35.9635,35.9785,35.9258,35.9484,299200.0
2014-07-01 12:00:00,47.73,47.75,47.68,47.7,177400.0,35.9409,35.956,35.9032,35.9183,177400.0
2014-07-01 12:10:00,47.7,47.72,47.69,47.69,130200.0,35.9183,35.9334,35.9108,35.9108,130200.0
2014-07-01 12:20:00,47.69,47.71,47.69,47.69,111300.0,35.9108,35.9258,35.9108,35.9108,111300.0
2014-07-01 12:30:00,47.69,47.72,47.67,47.71,146700.0,35.9108,35.9334,35.8957,35.9258,146700.0
2014-07-01 12:40:00,47.71,47.72,47.64,47.67,153900.0,35.9258,35.9334,35.8731,35.8957,153900.0
2014-07-01 12:50:00,47.68,47.72,47.67,47.67,118900.0,35.9032,35.9334,35.8957,35.8957,118900.0
2014-07-01 13:00:00,47.68,47.73,47.66,47.71,171200.0,35.9032,35.9409,35.8882,35.9258,171200.0
2014-07-01 13:10:00,47.71,47.82,47.7,47.79,614300.0,35.9258,36.0087,35.9183,35.9861,614300.0
2014-07-01 13:20:00,47.8,47.87,47.79,47.85,636500.0,35.9936,36.0463,35.9861,36.0313,636500.0
2014-07-01 13:30:00,47.85,47.87,47.82,47.87,383400.0,36.0313,36.0463,36.0087,36.0463,383400.0
2014-07-01 13:40:00,47.87,47.9,47.82,47.84,305200.0,36.0463,36.0689,36.0087,36.0237,305200.0
2014-07-01 13:50:00,47.84,47.88,47.81,47.87,251300.0,36.0237,36.0538,36.0011,36.0463,251300.0
2014-07-01 14:00:00,47.87,47.87,47.79,47.82,185500.0,36.0463,36.0463,35.9861,36.0087,185500.0
2014-07-01 14:10:00,47.81,47.82,47.72,47.72,211200.0,36.0011,36.0087,35.9334,35.9334,211200.0
2014-07-01 14:20:00,47.72,47.78,47.71,47.71,415800.0,35.9334,35.9785,35.9258,35.9258,415800.0
2014-07-01 14:30:00,47.71,47.75,47.63,47.74,268300.0,35.9258,35.956,35.8656,35.9484,268300.0
2014-07-01 14:40:00,47.73,47.73,47.63,47.65,259300.0,35.9409,35.9409,35.8656,35.8807,259300.0
2014-07-01 14:50:00,47.65,47.66,47.61,47.63,380300.0,35.8807,35.8882,35.8505,35.8656,380300.0
2014-07-01 15:00:00,47.63,47.65,47.54,47.54,334400.0,35.8656,35.8807,35.7978,35.7978,334400.0
2014-07-01 15:10:00,47.54,47.61,47.5,47.59,705000.0,35.7978,35.8505,35.7677,35.8355,705000.0
2014-07-01 15:20:00,47.59,47.61,47.55,47.59,276800.0,35.8355,35.8505,35.8054,35.8355,276800.0
2014-07-01 15:30:00,47.59,47.6,47.54,47.57,279600.0,35.8355,35.843,35.7978,35.8204,279600.0
2014-07-01 15:40:00,47.57,47.63,47.52,47.52,454200.0,35.8204,35.8656,35.7828,35.7828,454200.0
2014-07-01 15:50:00,47.53,47.55,47.45,47.45,954100.0,35.7903,35.8054,35.7301,35.7301,954100.0
2014-07-02 09:30:00,47.54,47.82,47.5,47.78,932100.0,35.7978,36.0087,35.7677,35.9785,932100.0
2014-07-02 09:40:00,47.79,47.98,47.77,47.83,947500.0,35.9861,36.1291,35.971,36.0162,947500.0
2014-07-02 09:50:00,47.82,47.83,47.7,47.75,464200.0,36.0087,36.0162,35.9183,35.956,464200.0
2014-07-02 10:00:00,47.75,47.91,47.74,47.87,748100.0,35.956,36.0764,35.9484,36.0463,748100.0
2014-07-02 10:10:00,47.87,47.88,47.8,47.85,345200.0,36.0463,36.0538,35.9936,36.0313,345200.0
2014-07-02 10:20:00,47.86,47.91,47.81,47.88,359000.0,36.0388,36.0764,36.0011,36.0538,359000.0
2014-07-02 10:30:00,47.88,47.91,47.85,47.9,174400.0,36.0538,36.0764,36.0313,36.0689,174400.0
2014-07-02 10:40:00,47.9,48.05,47.9,48.0,712600.0,36.0689,36.1819,36.0689,36.1442,712600.0
2014-07-02 10:50:00,48.0,48.04,47.97,48.02,387200.0,36.1442,36.1743,36.1216,36.1593,387200.0
2014-07-02 11:00:00,48.02,48.09,47.99,48.05,523900.0,36.1593,36.212,36.1367,36.1819,523900.0
2014-07-02 11:10:00,48.05,48.09,47.99,48.08,458900.0,36.1819,36.212,36.1367,36.2044,458900.0
2014-07-02 11:20:00,48.09,48.18,48.08,48.13,574100.0,36.212,36.2797,36.2044,36.2421,574100.0
2014-07-02 11:30:00,48.13,48.17,48.1,48.16,305900.0,36.2421,36.2722,36.2195,36.2647,305900.0
2014-07-02 11:40:00,48.16,48.17,48.09,48.11,153100.0,36.2647,36.2722,36.212,36.227,153100.0
2014-07-02 11:50:00,48.1,48.12,48.08,48.11,240900.0,36.2195,36.2346,36.2044,36.227,240900.0
2014-07-02 12:00:00,48.11,48.19,48.1,48.19,293000.0,36.227,36.2873,36.2195,36.2873,293000.0
2014-07-02 12:10:00,48.18,48.21,48.15,48.16,243100.0,36.2797,36.3023,36.2572,36.2647,243100.0
2014-07-02 12:20:00,48.16,48.22,48.15,48.19,184300.0,36.2647,36.3099,36.2572,36.2873,184300.0
2014-07-02 12:30:00,48.19,48.25,48.16,48.22,511500.0,36.2873,36.3325,36.2647,36.3099,511500.0
2014-07-02 12:40:00,48.22,48.25,48.21,48.22,163200.0,36.3099,36.3325,36.3023,36.3099,163200.0
2014-07-02 12:50:00,48.23,48.23,48.1,48.15,492700.0,36.3174,36.3174,36.2195,36.2572,492700.0
2014-07-02 13:00:00,48.14,48.15,47.94,48.05,806300.0,36.2496,36.2572,36.099,36.1819,806300.0
2014-07-02 13:10:00,48.05,48.1,48.03,48.05,233400.0,36.1819,36.2195,36.1668,36.1819,233400.0
2014-07-02 13:20:00,48.05,48.08,48.0,48.08,450700.0,36.1819,36.2044,36.1442,36.2044,450700.0
2014-07-02 13:30:00,48.08,48.08,48.04,48.08,180900.0,36.2044,36.2044,36.1743,36.2044,180900.0
2014-07-02 13:40:00,48.07,48.13,48.07,48.1,254500.0,36.1969,36.2421,36.1969,36.2195,254500.0
2014-07-02 13:50:00,48.1,48.15,48.08,48.11,204600.0,36.2195,36.2572,36.2044,36.227,204600.0
2014-07-02 14:00:00,48.11,48.17,48.11,48.15,120500.0,36.227,36.2722,36.227,36.2572,120500.0
2014-07-02 14:10:00,48.15,48.18,48.14,48.16,155100.0,36.2572,36.2797,36.2496,36.2647,155100.0
2014-07-02 14:20:00,48.16,48.18,48.09,48.09,230700.0,36.2647,36.2797,36.212,36.212,230700.0
2014-07-02 14:30:00,48.1,48.11,48.02,48.03,319900.0,36.2195,36.227,36.1593,36.1668,319900.0
2014-07-02 14:40:00,48.04,48.04,47.98,48.0,214400.0,36.1743,36.1743,36.1291,36.1442,214400.0
2014-07-02 14:50:00,48.01,48.03,47.97,48.03,173400.0,36.1517,36.1668,36.1216,36.1668,173400.0
2014-07-02 15:00:00,48.03,48.05,48.0,48.05,288200.0,36.1668,36.1819,36.1442,36.1819,288200.0
2014-07-02 15:10:00,48.05,48.06,48.0,48.01,290200.0,36.1819,36.1894,36.1442,36.1517,290200.0
2014-07-02 15:20:00,48.0,48.02,47.99,48.01,376600.0,36.1442,36.1593,36.1367,36.1517,376600.0
2014-07-02 15:30:00,48.0,48.02,47.99,48.0,344000.0,36.1442,36.1593,36.1367,36.1442,344000.0
2014-07-02 15:40:00,48.0,48.02,48.0,48.0,524500.0,36.1442,36.1593,36.1442,36.1442,524500.0
2014-07-02 15:50:00,48.0,48.02,48.0,48.02,814300.0,36.1442,36.1593,36.1442,36.1593,814300.0
2014-07-03 09:30:00,48.38,48.71,48.31,48.48,1900400.0,36.4303,36.6788,36.3776,36.5056,1900400.0
2014-07-03 09:40:00,48.49,48.65,48.48,48.59,673800.0,36.5132,36.6337,36.5056,36.5885,673800.0
2014-07-03 09:50:00,48.59,48.62,48.55,48.56,537800.0,36.5885,36.6111,36.5584,36.5659,537800.0
2014-07-03 10:00:00,48.56,48.68,48.53,48.6,911100.0,36.5659,36.6562,36.5433,36.596,911100.0
2014-07-03 10:10:00,48.59,48.61,48.54,48.56,380000.0,36.5885,36.6035,36.5508,36.5659,380000.0
2014-07-03 10:20:00,48.55,48.63,48.54,48.54,656200.0,36.5584,36.6186,36.5508,36.5508,656200.0
2014-07-03 10:30:00,48.53,48.55,48.47,48.49,426800.0,36.5433,36.5584,36.4981,36.5132,426800.0
2014-07-03 10:40:00,48.5,48.5,48.44,48.49,338200.0,36.5207,36.5207,36.4755,36.5132,338200.0
2014-07-03 10:50:00,48.48,48.49,48.45,48.46,121200.0,36.5056,36.5132,36.4831,36.4906,121200.0
2014-07-03 11:00:00,48.45,48.47,48.44,48.44,197600.0,36.4831,36.4981,36.4755,36.4755,197600.0
2014-07-03 11:10:00,48.45,48.45,48.25,48.29,406600.0,36.4831,36.4831,36.3325,36.3626,406600.0
2014-07-03 11:20:00,48.29,48.31,48.25,48.3,335000.0,36.3626,36.3776,36.3325,36.3701,335000.0
2014-07-03 11:30:00,48.3,48.34,48.24,48.24,258500.0,36.3701,36.4002,36.3249,36.3249,258500.0
2014-07-03 11:40:00,48.24,48.25,48.2,48.23,230100.0,36.3249,36.3325,36.2948,36.3174,230100.0
2014-07-03 11:50:00,48.23,48.25,48.2,48.23,286000.0,36.3174,36.3325,36.2948,36.3174,286000.0
2014-07-03 12:00:00,48.23,48.26,48.2,48.25,279100.0,36.3174,36.34,36.2948,36.3325,279100.0
2014-07-03 12:10:00,48.25,48.28,48.19,48.24,495800.0,36.3325,36.355,36.2873,36.3249,495800.0
2014-07-03 12:20:00,48.25,48.25,48.07,48.12,675300.0,36.3325,36.3325,36.1969,36.2346,675300.0
2014-07-03 12:30:00,48.12,48.25,48.11,48.25,446800.0,36.2346,36.3325,36.227,36.3325,446800.0
2014-07-03 12:40:00,48.25,48.25,48.18,48.18,399700.0,36.3325,36.3325,36.2797,36.2797,399700.0
2014-07-03 12:50:00,48.18,48.25,48.16,48.22,820000.0,36.2797,36.3325,36.2647,36.3099,820000.0
2014-07-07 09:30:00,48.05,48.11,47.89,47.95,833700.0,36.1819,36.227,36.0614,36.1066,833700.0
2014-07-07 09:40:00,47.95,48.0,47.84,47.93,628200.0,36.1066,36.1442,36.0237,36.0915,628200.0
2014-07-07 09:50:00,47.93,47.94,47.81,47.86,350600.0,36.0915,36.099,36.0011,36.0388,350600.0
2014-07-07 10:00:00,47.85,47.86,47.77,47.86,488900.0,36.0313,36.0388,35.971,36.0388,488900.0
2014-07-07 10:10:00,47.86,47.97,47.85,47.94,229900.0,36.0388,36.1216,36.0313,36.099,229900.0
2014-07-07 10:20:00,47.93,47.95,47.89,47.9,145800.0,36.0915,36.1066,36.0614,36.0689,145800.0
2014-07-07 10:30:00,47.89,47.9,47.85,47.85,156600.0,36.0614,36.0689,36.0313,36.0313,156600.0
2014-07-07 10:40:00,47.85,47.88,47.84,47.87,213600.0,36.0313,36.0538,36.0237,36.0463,213600.0
2014-07-07 10:50:00,47.86,47.91,47.83,47.84,344200.0,36.0388,36.0764,36.0162,36.0237,344200.0
2014-07-07 11:00:00,47.83,47.89,47.8,47.8,279600.0,36.0162,36.0614,35.9936,35.9936,279600.0
2014-07-07 11:10:00,47.81,47.83,47.78,47.8,213400.0,36.0011,36.0162,35.9785,35.9936,213400.0
2014-07-07 11:20:00,47.8,47.81,47.76,47.78,131200.0,35.9936,36.0011,35.9635,35.9785,131200.0
2014-07-07 11:30:00,47.78,47.82,47.77,47.79,159900.0,35.9785,36.0087,35.971,35.9861,159900.0
2014-07-07 11:40:00,47.8,47.82,47.75,47.76,120800.0,35.9936,36.0087,35.956,35.9635,120800.0
2014-07-07 11:50:00,47.75,47.76,47.73,47.75,154000.0,35.956,35.9635,35.9409,35.956,154000.0
2014-07-07 12:00:00,47.75,47.77,47.7,47.71,537900.0,35.956,35.971,35.9183,35.9258,537900.0
2014-07-07 12:10:00,47.71,47.71,47.67,47.68,196200.0,35.9258,35.9258,35.8957,35.9032,196200.0
2014-07-07 12:20:00,47.68,47.69,47.67,47.67,94200.0,35.9032,35.9108,35.8957,35.8957,94200.0
2014-07-07 12:30:00,47.68,47.69,47.64,47.65,217800.0,35.9032,35.9108,35.8731,35.8807,217800.0
2014-07-07 12:40:00,47.65,47.68,47.65,47.66,205000.0,35.8807,35.9032,35.8807,35.8882,205000.0
2014-07-07 12:50:00,47.66,47.69,47.65,47.66,124500.0,35.8882,35.9108,35.8807,35.8882,124500.0
2014-07-07 13:00:00,47.66,47.66,47.59,47.63,411200.0,35.8882,35.8882,35.8355,35.8656,411200.0
2014-07-07 13:10:00,47.63,47.65,47.61,47.65,102500.0,35.8656,35.8807,35.8505,35.8807,102500.0
2014-07-07 13:20:00,47.65,47.66,47.61,47.65,113200.0,35.8807,35.8882,35.8505,35.8807,113200.0
2014-07-07 13:30:00,47.65,47.75,47.65,47.74,160300.0,35.8807,35.956,35.8807,35.9484,160300.0
2014-07-07 13:40:00,47.73,47.75,47.69,47.73,220300.0,35.9409,35.956,35.9108,35.9409,220300.0
2014-07-07 13:50:00,47.73,47.74,47.69,47.69,159400.0,35.9409,35.9484,35.9108,35.9108,159400.0
2014-07-07 14:00:00,47.69,47.74,47.69,47.72,98300.0,35.9108,35.9484,35.9108,35.9334,98300.0
2014-07-07 14:10:00,47.72,47.73,47.7,47.73,64400.0,35.9334,35.9409,35.9183,35.9409,64400.0
2014-07-07 14:20:00,47.73,47.73,47.68,47.7,101900.0,35.9409,35.9409,35.9032,35.9183,101900.0
2014-07-07 14:30:00,47.7,47.71,47.64,47.68,289300.0,35.9183,35.9258,35.8731,35.9032,289300.0
2014-07-07 14:40:00,47.68,47.75,47.67,47.75,285700.0,35.9032,35.956,35.8957,35.956,285700.0
2014-07-07 14:50:00,47.74,47.87,47.74,47.84,341900.0,35.9484,36.0463,35.9484,36.0237,341900.0
2014-07-07 15:00:00,47.85,47.93,47.83,47.93,292000.0,36.0313,36.0915,36.0162,36.0915,292000.0
2014-07-07 15:10:00,47.93,47.97,47.92,47.93,321000.0,36.0915,36.1216,36.084,36.0915,321000.0
2014-07-07 15:20:00,47.93,47.98,47.93,47.96,296700.0,36.0915,36.1291,36.0915,36.1141,296700.0
2014-07-07 15:30:00,47.97,47.98,47.94,47.96,305200.0,36.1216,36.1291,36.099,36.1141,305200.0
2014-07-07 15:40:00,47.95,48.0,47.92,47.98,482600.0,36.1066,36.1442,36.084,36.1291,482600.0
2014-07-07 15:50:00,47.98,48.04,47.98,47.99,841400.0,36.1291,36.1743,36.1291,36.1367,841400.0
2014-07-08 09:30:00,47.7,47.73,47.45,47.52,923800.0,35.9183,35.9409,35.7301,35.7828,923800.0
2014-07-08 09:40:00,47.51,47.53,47.4,47.41,471600.0,35.7752,35.7903,35.6924,35.6999,471600.0
2014-07-08 09:50:00,47.42,47.5,47.33,47.5,587400.0,35.7075,35.7677,35.6397,35.7677,587400.0
2014-07-08 10:00:00,47.49,47.49,47.32,47.38,428600.0,35.7602,35.7602,35.6322,35.6773,428600.0
2014-07-08 10:10:00,47.38,47.46,47.38,47.45,209200.0,35.6773,35.7376,35.6773,35.7301,209200.0
2014-07-08 10:20:00,47.46,47.47,47.37,47.45,207000.0,35.7376,35.7451,35.6698,35.7301,207000.0
2014-07-08 10:30:00,47.45,47.45,47.36,47.41,282000.0,35.7301,35.7301,35.6623,35.6999,282000.0
2014-07-08 10:40:00,47.41,47.45,47.38,47.42,351200.0,35.6999,35.7301,35.6773,35.7075,351200.0
2014-07-08 10:50:00,47.43,47.44,47.38,47.4,258300.0,35.715,35.7225,35.6773,35.6924,258300.0
2014-07-08 11:00:00,47.4,47.41,47.38,47.38,282000.0,35.6924,35.6999,35.6773,35.6773,282000.0
2014-07-08 11:10:00,47.39,47.4,47.36,47.36,260900.0,35.6849,35.6924,35.6623,35.6623,260900.0
2014-07-08 11:20:00,47.37,47.38,47.29,47.29,488800.0,35.6698,35.6773,35.6096,35.6096,488800.0
2014-07-08 11:30:00,47.3,47.43,47.28,47.43,350600.0,35.6171,35.715,35.602,35.715,350600.0
2014-07-08 11:40:00,47.43,47.44,47.35,47.43,149100.0,35.715,35.7225,35.6548,35.715,149100.0
2014-07-08 11:50:00,47.43,47.43,47.31,47.34,224100.0,35.715,35.715,35.6246,35.6472,224100.0
2014-07-08 12:00:00,47.34,47.37,47.25,47.26,415800.0,35.6472,35.6698,35.5795,35.587,415800.0
2014-07-08 12:10:00,47.26,47.34,47.25,47.28,289300.0,35.587,35.6472,35.5795,35.602,289300.0
2014-07-08 12:20:00,47.28,47.3,47.26,47.27,130900.0,35.602,35.6171,35.587,35.5945,130900.0
2014-07-08 12:30:00,47.28,47.32,47.25,47.26,165100.0,35.602,35.6322,35.5795,35.587,165100.0
2014-07-08 12:40:00,47.26,47.31,47.26,47.27,194500.0,35.587,35.6246,35.587,35.5945,194500.0
2014-07-08 12:50:00,47.28,47.38,47.27,47.38,273300.0,35.602,35.6773,35.5945,35.6773,273300.0
2014-07-08 13:00:00,47.38,47.4,47.35,47.39,100300.0,35.6773,35.6924,35.6548,35.6849,100300.0
2014-07-08 13:10:00,47.39,47.48,47.38,47.47,189800.0,35.6849,35.7526,35.6773,35.7451,189800.0
2014-07-08 13:20:00,47.47,47.5,47.45,47.49,149200.0,35.7451,35.7677,35.7301,35.7602,149200.0
2014-07-08 13:30:00,47.5,47.6,47.5,47.57,261900.0,35.7677,35.843,35.7677,35.8204,261900.0
2014-07-08 13:40:00,47.57,47.63,47.55,47.58,238800.0,35.8204,35.8656,35.8054,35.8279,238800.0
2014-07-08 13:50:00,47.59,47.63,47.55,47.56,163100.0,35.8355,35.8656,35.8054,35.8129,163100.0
2014-07-08 14:00:00,47.56,47.56,47.51,47.52,279100.0,35.8129,35.8129,35.7752,35.7828,279100.0
2014-07-08 14:10:00,47.53,47.57,47.46,47.47,148400.0,35.7903,35.8204,35.7376,35.7451,148400.0
2014-07-08 14:20:00,47.46,47.52,47.46,47.51,180000.0,35.7376,35.7828,35.7376,35.7752,180000.0
2014-07-08 14:30:00,47.51,47.53,47.42,47.48,164400.0,35.7752,35.7903,35.7075,35.7526,164400.0
2014-07-08 14:40:00,47.47,47.53,47.43,47.5,144200.0,35.7451,35.7903,35.715,35.7677,144200.0
2014-07-08 14:50:00,47.49,47.5,47.45,47.46,214200.0,35.7602,35.7677,35.7301,35.7376,214200.0
2014-07-08 15:00:00,47.47,47.48,47.4,47.43,171700.0,35.7451,35.7526,35.6924,35.715,171700.0
2014-07-08 15:10:00,47.43,47.47,47.42,47.45,192700.0,35.715,35.7451,35.7075,35.7301,192700.0
2014-07-08 15:20:00,47.44,47.49,47.42,47.48,227700.0,35.7225,35.7602,35.7075,35.7526,227700.0
2014-07-08 15:30:00,47.47,47.48,47.43,47.44,406700.0,35.7451,35.7526,35.715,35.7225,406700.0
2014-07-08 15:40:00,47.44,47.47,47.4,47.43,422000.0,35.7225,35.7451,35.6924,35.715,422000.0
2014-07-08 15:50:00,47.43,47.47,47.39,47.44,970100.0,35.715,35.7451,35.6849,35.7225,970100.0
2014-07-09 09:30:00,47.47,47.66,47.39,47.66,962400.0,35.7451,35.8882,35.6849,35.8882,962400.0
2014-07-09 09:40:00,47.66,47.67,47.37,47.37,525300.0,35.8882,35.8957,35.6698,35.6698,525300.0
2014-07-09 09:50:00,47.38,47.43,47.3,47.42,312600.0,35.6773,35.715,35.6171,35.7075,312600.0
2014-07-09 10:00:00,47.43,47.52,47.35,47.46,375100.0,35.715,35.7828,35.6548,35.7376,375100.0
2014-07-09 10:10:00,47.47,47.5,47.37,47.37,339200.0,35.7451,35.7677,35.6698,35.6698,339200.0
2014-07-09 10:20:00,47.38,47.46,47.35,47.43,256700.0,35.6773,35.7376,35.6548,35.715,256700.0
2014-07-09 10:30:00,47.43,47.51,47.36,47.5,297700.0,35.715,35.7752,35.6623,35.7677,297700.0
2014-07-09 10:40:00,47.5,47.52,47.44,47.45,278700.0,35.7677,35.7828,35.7225,35.7301,278700.0
2014-07-09 10:50:00,47.45,47.46,47.37,47.38,201300.0,35.7301,35.7376,35.6698,35.6773,201300.0
2014-07-09 11:00:00,47.39,47.41,47.33,47.34,284400.0,35.6849,35.6999,35.6397,35.6472,284400.0
2014-07-09 11:10:00,47.34,47.34,47.28,47.32,347400.0,35.6472,35.6472,35.602,35.6322,347400.0
2014-07-09 11:20:00,47.33,47.35,47.32,47.33,112100.0,35.6397,35.6548,35.6322,35.6397,112100.0
2014-07-09 11:30:00,47.33,47.34,47.26,47.27,255000.0,35.6397,35.6472,35.587,35.5945,255000.0
2014-07-09 11:40:00,47.27,47.32,47.27,47.3,136700.0,35.5945,35.6322,35.5945,35.6171,136700.0
2014-07-09 11:50:00,47.3,47.31,47.26,47.28,133600.0,35.6171,35.6246,35.587,35.602,133600.0
2014-07-09 12:00:00,47.28,47.37,47.27,47.33,344200.0,35.602,35.6698,35.5945,35.6397,344200.0
2014-07-09 12:10:00,47.33,47.35,47.28,47.29,251200.0,35.6397,35.6548,35.602,35.6096,251200.0
2014-07-09 12:20:00,47.3,47.31,47.22,47.25,447400.0,35.6171,35.6246,35.5569,35.5795,447400.0
2014-07-09 12:30:00,47.25,47.29,47.21,47.24,382700.0,35.5795,35.6096,35.5493,35.5719,382700.0
2014-07-09 12:40:00,47.24,47.26,47.22,47.22,129600.0,35.5719,35.587,35.5569,35.5569,129600.0
2014-07-09 12:50:00,47.22,47.28,47.22,47.26,218500.0,35.5569,35.602,35.5569,35.587,218500.0
2014-07-09 13:00:00,47.26,47.3,47.23,47.27,166200.0,35.587,35.6171,35.5644,35.5945,166200.0
2014-07-09 13:10:00,47.27,47.32,47.26,47.3,142100.0,35.5945,35.6322,35.587,35.6171,142100.0
2014-07-09 13:20:00,47.31,47.31,47.28,47.28,88800.0,35.6246,35.6246,35.602,35.602,88800.0
2014-07-09 13:30:00,47.29,47.33,47.27,47.31,120300.0,35.6096,35.6397,35.5945,35.6246,120300.0
2014-07-09 13:40:00,47.31,47.31,47.26,47.27,112200.0,35.6246,35.6246,35.587,35.5945,112200.0
2014-07-09 13:50:00,47.27,47.28,47.25,47.26,129600.0,35.5945,35.602,35.5795,35.587,129600.0
2014-07-09 14:00:00,47.26,47.29,47.2,47.26,552700.0,35.587,35.6096,35.5418,35.587,552700.0
2014-07-09 14:10:00,47.27,47.41,47.25,47.39,403800.0,35.5945,35.6999,35.5795,35.6849,403800.0
2014-07-09 14:20:00,47.38,47.44,47.36,47.43,293300.0,35.6773,35.7225,35.6623,35.715,293300.0
2014-07-09 14:30:00,47.43,47.44,47.34,47.34,281200.0,35.715,35.7225,35.6472,35.6472,281200.0
2014-07-09 14:40:00,47.34,47.36,47.31,47.36,199600.0,35.6472,35.6623,35.6246,35.6623,199600.0
2014-07-09 14:50:00,47.36,47.39,47.35,47.35,185300.0,35.6623,35.6849,35.6548,35.6548,185300.0
2014-07-09 15:00:00,47.36,47.42,47.34,47.42,270100.0,35.6623,35.7075,35.6472,35.7075,270100.0
2014-07-09 15:10:00,47.42,47.46,47.38,47.38,489300.0,35.7075,35.7376,35.6773,35.6773,489300.0
2014-07-09 15:20:00,47.38,47.4,47.35,47.36,296500.0,35.6773,35.6924,35.6548,35.6623,296500.0
2014-07-09 15:30:00,47.36,47.46,47.34,47.46,342000.0,35.6623,35.7376,35.6472,35.7376,342000.0
2014-07-09 15:40:00,47.46,47.46,47.34,47.34,568700.0,35.7376,35.7376,35.6472,35.6472,568700.0
2014-07-09 15:50:00,47.34,47.39,47.32,47.37,786500.0,35.6472,35.6849,35.6322,35.6698,786500.0
2014-07-10 09:30:00,46.71,46.87,46.55,46.86,1980800.0,35.1728,35.2933,35.0523,35.2858,1980800.0
2014-07-10 09:40:00,46.85,46.85,46.69,46.71,906300.0,35.2782,35.2782,35.1578,35.1728,906300.0
2014-07-10 09:50:00,46.71,46.87,46.66,46.79,683200.0,35.1728,35.2933,35.1352,35.2331,683200.0
2014-07-10 10:00:00,46.8,46.89,46.71,46.85,536700.0,35.2406,35.3084,35.1728,35.2782,536700.0
2014-07-10 10:10:00,46.85,46.88,46.79,46.86,498300.0,35.2782,35.3008,35.2331,35.2858,498300.0
2014-07-10 10:20:00,46.85,47.05,46.85,47.0,772900.0,35.2782,35.4289,35.2782,35.3912,772900.0
2014-07-10 10:30:00,47.0,47.04,46.87,46.88,799300.0,35.3912,35.4213,35.2933,35.3008,799300.0
2014-07-10 10:40:00,46.89,46.99,46.82,46.96,286900.0,35.3084,35.3837,35.2557,35.3611,286900.0
2014-07-10 10:50:00,46.96,47.02,46.91,46.99,426300.0,35.3611,35.4063,35.3234,35.3837,426300.0
2014-07-10 11:00:00,46.99,47.03,46.88,46.9,421000.0,35.3837,35.4138,35.3008,35.3159,421000.0
2014-07-10 11:10:00,46.9,46.94,46.84,46.86,293700.0,35.3159,35.346,35.2707,35.2858,293700.0
2014-07-10 11:20:00,46.86,46.87,46.8,46.81,597000.0,35.2858,35.2933,35.2406,35.2481,597000.0
2014-07-10 11:30:00,46.82,46.82,46.76,46.8,335400.0,35.2557,35.2557,35.2105,35.2406,335400.0
2014-07-10 11:40:00,46.79,46.8,46.77,46.8,265800.0,35.2331,35.2406,35.218,35.2406,265800.0
2014-07-10 11:50:00,46.8,46.86,46.75,46.86,444000.0,35.2406,35.2858,35.2029,35.2858,444000.0
2014-07-10 12:00:00,46.86,46.86,46.82,46.83,238200.0,35.2858,35.2858,35.2557,35.2632,238200.0
2014-07-10 12:10:00,46.83,46.91,46.83,46.88,260200.0,35.2632,35.3234,35.2632,35.3008,260200.0
2014-07-10 12:20:00,46.88,46.92,46.88,46.9,182400.0,35.3008,35.331,35.3008,35.3159,182400.0
2014-07-10 12:30:00,46.91,46.93,46.85,46.88,391900.0,35.3234,35.3385,35.2782,35.3008,391900.0
2014-07-10 12:40:00,46.89,46.9,46.85,46.85,145700.0,35.3084,35.3159,35.2782,35.2782,145700.0
2014-07-10 12:50:00,46.86,46.86,46.82,46.86,125200.0,35.2858,35.2858,35.2557,35.2858,125200.0
2014-07-10 13:00:00,46.86,46.89,46.84,46.87,167300.0,35.2858,35.3084,35.2707,35.2933,167300.0
2014-07-10 13:10:00,46.87,46.9,46.87,46.89,123700.0,35.2933,35.3159,35.2933,35.3084,123700.0
2014-07-10 13:20:00,46.9,46.95,46.89,46.92,393500.0,35.3159,35.3535,35.3084,35.331,393500.0
2014-07-10 13:30:00,46.93,46.97,46.9,46.97,306000.0,35.3385,35.3686,35.3159,35.3686,306000.0
2014-07-10 13:40:00,46.98,46.99,46.92,46.93,237600.0,35.3761,35.3837,35.331,35.3385,237600.0
2014-07-10 13:50:00,46.92,46.94,46.9,46.91,251400.0,35.331,35.346,35.3159,35.3234,251400.0
2014-07-10 14:00:00,46.91,46.94,46.89,46.89,248600.0,35.3234,35.346,35.3084,35.3084,248600.0
2014-07-10 14:10:00,46.89,46.92,46.86,46.91,274100.0,35.3084,35.331,35.2858,35.3234,274100.0
2014-07-10 14:20:00,46.91,46.98,46.91,46.96,139200.0,35.3234,35.3761,35.3234,35.3611,139200.0
2014-07-10 14:30:00,46.97,46.98,46.9,46.91,349700.0,35.3686,35.3761,35.3159,35.3234,349700.0
2014-07-10 14:40:00,46.91,46.92,46.83,46.87,267600.0,35.3234,35.331,35.2632,35.2933,267600.0
2014-07-10 14:50:00,46.87,46.9,46.85,46.85,192700.0,35.2933,35.3159,35.2782,35.2782,192700.0
2014-07-10 15:00:00,46.85,46.85,46.7,46.78,628100.0,35.2782,35.2782,35.1653,35.2255,628100.0
2014-07-10 15:10:00,46.77,46.83,46.76,46.81,213000.0,35.218,35.2632,35.2105,35.2481,213000.0
2014-07-10 15:20:00,46.82,46.91,46.8,46.9,247300.0,35.2557,35.3234,35.2406,35.3159,247300.0
2014-07-10 15:30:00,46.9,46.92,46.87,46.9,379500.0,35.3159,35.331,35.2933,35.3159,379500.0
2014-07-10 15:40:00,46.91,46.97,46.9,46.91,739800.0,35.3234,35.3686,35.3159,35.3234,739800.0
2014-07-10 15:50:00,46.91,46.93,46.88,46.9,910200.0,35.3234,35.3385,35.3008,35.3159,910200.0
2014-07-11 09:30:00,46.82,46.88,46.66,46.72,938900.0,35.2557,35.3008,35.1352,35.1804,938900.0
2014-07-11 09:40:00,46.72,46.73,46.59,46.61,513700.0,35.1804,35.1879,35.0825,35.0975,513700.0
2014-07-11 09:50:00,46.6,46.7,46.58,46.65,580400.0,35.09,35.1653,35.0749,35.1276,580400.0
2014-07-11 10:00:00,46.64,46.65,46.57,46.63,323300.0,35.1201,35.1276,35.0674,35.1126,323300.0
2014-07-11 10:10:00,46.63,46.81,46.61,46.81,829300.0,35.1126,35.2481,35.0975,35.2481,829300.0
2014-07-11 10:20:00,46.81,46.82,46.75,46.76,324000.0,35.2481,35.2557,35.2029,35.2105,324000.0
2014-07-11 10:30:00,46.77,46.81,46.73,46.77,266200.0,35.218,35.2481,35.1879,35.218,266200.0
2014-07-11 10:40:00,46.77,46.82,46.7,46.79,285700.0,35.218,35.2557,35.1653,35.2331,285700.0
2014-07-11 10:50:00,46.79,46.88,46.76,46.84,265900.0,35.2331,35.3008,35.2105,35.2707,265900.0
2014-07-11 11:00:00,46.85,46.9,46.83,46.89,178100.0,35.2782,35.3159,35.2632,35.3084,178100.0
2014-07-11 11:10:00,46.89,46.89,46.78,46.83,423700.0,35.3084,35.3084,35.2255,35.2632,423700.0
2014-07-11 11:20:00,46.82,46.83,46.78,46.81,194600.0,35.2557,35.2632,35.2255,35.2481,194600.0
2014-07-11 11:30:00,46.82,46.9,46.78,46.79,324300.0,35.2557,35.3159,35.2255,35.2331,324300.0
2014-07-11 11:40:00,46.79,46.8,46.68,46.69,448600.0,35.2331,35.2406,35.1502,35.1578,448600.0
2014-07-11 11:50:00,46.69,46.69,46.63,46.64,343300.0,35.1578,35.1578,35.1126,35.1201,343300.0
2014-07-11 12:00:00,46.64,46.71,46.63,46.71,198000.0,35.1201,35.1728,35.1126,35.1728,198000.0
2014-07-11 12:10:00,46.71,46.74,46.63,46.66,176900.0,35.1728,35.1954,35.1126,35.1352,176900.0
2014-07-11 12:20:00,46.66,46.69,46.63,46.66,126000.0,35.1352,35.1578,35.1126,35.1352,126000.0
2014-07-11 12:30:00,46.66,46.77,46.65,46.77,188800.0,35.1352,35.218,35.1276,35.218,188800.0
2014-07-11 12:40:00,46.76,46.81,46.76,46.8,180700.0,35.2105,35.2481,35.2105,35.2406,180700.0
2014-07-11 12:50:00,46.8,46.93,46.8,46.93,281600.0,35.2406,35.3385,35.2406,35.3385,281600.0
2014-07-11 13:00:00,46.93,46.94,46.88,46.89,398600.0,35.3385,35.346,35.3008,35.3084,398600.0
2014-07-11 13:10:00,46.89,46.91,46.84,46.89,312300.0,35.3084,35.3234,35.2707,35.3084,312300.0
2014-07-11 13:20:00,46.9,46.91,46.85,46.88,216500.0,35.3159,35.3234,35.2782,35.3008,216500.0
2014-07-11 13:30:00,46.88,46.88,46.83,46.84,172000.0,35.3008,35.3008,35.2632,35.2707,172000.0
2014-07-11 13:40:00,46.84,46.88,46.83,46.84,171400.0,35.2707,35.3008,35.2632,35.2707,171400.0
2014-07-11 13:50:00,46.84,46.85,46.78,46.78,176500.0,35.2707,35.2782,35.2255,35.2255,176500.0
2014-07-11 14:00:00,46.79,46.85,46.78,46.85,140700.0,35.2331,35.2782,35.2255,35.2782,140700.0
2014-07-11 14:10:00,46.85,46.89,46.84,46.89,148300.0,35.2782,35.3084,35.2707,35.3084,148300.0
2014-07-11 14:20:00,46.89,46.94,46.88,46.93,336500.0,35.3084,35.346,35.3008,35.3385,336500.0
2014-07-11 14:30:00,46.94,46.97,46.92,46.95,266200.0,35.346,35.3686,35.331,35.3535,266200.0
2014-07-11 14:40:00,46.95,46.95,46.9,46.91,141200.0,35.3535,35.3535,35.3159,35.3234,141200.0
2014-07-11 14:50:00,46.91,46.92,46.89,46.9,213100.0,35.3234,35.331,35.3084,35.3159,213100.0
2014-07-11 15:00:00,46.9,46.92,46.89,46.91,182800.0,35.3159,35.331,35.3084,35.3234,182800.0
2014-07-11 15:10:00,46.91,46.93,46.9,46.92,285100.0,35.3234,35.3385,35.3159,35.331,285100.0
2014-07-11 15:20:00,46.91,46.94,46.9,46.94,442400.0,35.3234,35.346,35.3159,35.346,442400.0
2014-07-11 15:30:00,46.94,46.97,46.87,46.97,748800.0,35.346,35.3686,35.2933,35.3686,748800.0
2014-07-11 15:40:00,46.97,47.01,46.93,46.93,873100.0,35.3686,35.3987,35.3385,35.3385,873100.0
2014-07-11 15:50:00,46.93,46.98,46.88,46.98,1274000.0,35.3385,35.3761,35.3008,35.3761,1274000.0
2014-07-14 09:30:00,48.67,48.83,44.75,48.75,3865500.0,36.6487,36.7692,33.6969,36.709,3865500.0
2014-07-14 09:40:00,48.74,48.76,48.52,48.62,1609800.0,36.7014,36.7165,36.5358,36.6111,1609800.0
2014-07-14 09:50:00,48.63,48.68,48.4,48.55,1618000.0,36.6186,36.6562,36.4454,36.5584,1618000.0
2014-07-14 10:00:00,48.55,48.59,48.45,48.52,1254500.0,36.5584,36.5885,36.4831,36.5358,1254500.0
2014-07-14 10:10:00,48.53,48.68,48.47,48.47,1078000.0,36.5433,36.6562,36.4981,36.4981,1078000.0
2014-07-14 10:20:00,48.47,48.57,48.35,48.47,975100.0,36.4981,36.5734,36.4078,36.4981,975100.0
2014-07-14 10:30:00,48.47,48.74,48.45,48.71,1557900.0,36.4981,36.7014,36.4831,36.6788,1557900.0
2014-07-14 10:40:00,48.71,48.71,48.57,48.67,878300.0,36.6788,36.6788,36.5734,36.6487,878300.0
2014-07-14 10:50:00,48.68,48.81,48.66,48.74,1472100.0,36.6562,36.7541,36.6412,36.7014,1472100.0
2014-07-14 11:00:00,48.74,48.75,48.71,48.73,562000.0,36.7014,36.709,36.6788,36.6939,562000.0
2014-07-14 11:10:00,48.73,48.77,48.67,48.75,701300.0,36.6939,36.724,36.6487,36.709,701300.0
2014-07-14 11:20:00,48.75,48.79,48.71,48.75,424600.0,36.709,36.7391,36.6788,36.709,424600.0
2014-07-14 11:30:00,48.75,48.76,48.58,48.59,581400.0,36.709,36.7165,36.5809,36.5885,581400.0
2014-07-14 11:40:00,48.59,48.72,48.59,48.71,501700.0,36.5885,36.6864,36.5885,36.6788,501700.0
2014-07-14 11:50:00,48.71,48.72,48.6,48.6,681500.0,36.6788,36.6864,36.596,36.596,681500.0
2014-07-14 12:00:00,48.6,48.61,48.53,48.53,480900.0,36.596,36.6035,36.5433,36.5433,480900.0
2014-07-14 12:10:00,48.53,48.56,48.51,48.51,373700.0,36.5433,36.5659,36.5282,36.5282,373700.0
2014-07-14 12:20:00,48.52,48.57,48.48,48.52,771000.0,36.5358,36.5734,36.5056,36.5358,771000.0
2014-07-14 12:30:00,48.52,48.54,48.46,48.49,264600.0,36.5358,36.5508,36.4906,36.5132,264600.0
2014-07-14 12:40:00,48.49,48.55,48.49,48.5,382400.0,36.5132,36.5584,36.5132,36.5207,382400.0
2014-07-14 12:50:00,48.5,48.55,48.49,48.49,346000.0,36.5207,36.5584,36.5132,36.5132,346000.0
2014-07-14 13:00:00,48.49,48.5,48.49,48.5,222100.0,36.5132,36.5207,36.5132,36.5207,222100.0
2014-07-14 13:10:00,48.5,48.5,48.43,48.43,388300.0,36.5207,36.5207,36.468,36.468,388300.0
2014-07-14 13:20:00,48.44,48.45,48.38,48.44,890300.0,36.4755,36.4831,36.4303,36.4755,890300.0
2014-07-14 13:30:00,48.44,48.5,48.43,48.45,334300.0,36.4755,36.5207,36.468,36.4831,334300.0
2014-07-14 13:40:00,48.45,48.49,48.41,48.49,354900.0,36.4831,36.5132,36.4529,36.5132,354900.0
2014-07-14 13:50:00,48.48,48.5,48.47,48.48,299300.0,36.5056,36.5207,36.4981,36.5056,299300.0
2014-07-14 14:00:00,48.48,48.49,48.43,48.48,301700.0,36.5056,36.5132,36.468,36.5056,301700.0
2014-07-14 14:10:00,48.48,48.59,48.48,48.49,959600.0,36.5056,36.5885,36.5056,36.5132,959600.0
2014-07-14 14:20:00,48.49,48.51,48.45,48.45,335000.0,36.5132,36.5282,36.4831,36.4831,335000.0
2014-07-14 14:30:00,48.45,48.47,48.41,48.45,292800.0,36.4831,36.4981,36.4529,36.4831,292800.0
2014-07-14 14:40:00,48.45,48.47,48.43,48.46,228500.0,36.4831,36.4981,36.468,36.4906,228500.0
2014-07-14 14:50:00,48.45,48.49,48.45,48.48,273700.0,36.4831,36.5132,36.4831,36.5056,273700.0
2014-07-14 15:00:00,48.48,48.49,48.46,48.48,338200.0,36.5056,36.5132,36.4906,36.5056,338200.0
2014-07-14 15:10:00,48.47,48.5,48.44,48.45,488200.0,36.4981,36.5207,36.4755,36.4831,488200.0
2014-07-14 15:20:00,48.44,48.48,48.44,48.48,445000.0,36.4755,36.5056,36.4755,36.5056,445000.0
2014-07-14 15:30:00,48.47,48.5,48.4,48.43,756000.0,36.4981,36.5207,36.4454,36.468,756000.0
2014-07-14 15:40:00,48.44,48.48,48.37,48.45,1275000.0,36.4755,36.5056,36.4228,36.4831,1275000.0
2014-07-14 15:50:00,48.44,48.47,48.42,48.45,1921100.0,36.4755,36.4981,36.4605,36.4831,1921100.0
2014-07-15 09:30:00,48.82,49.11,48.82,48.95,3396500.0,36.7617,36.98,36.7617,36.8596,3396500.0
2014-07-15 09:40:00,48.96,49.19,48.94,49.05,1796800.0,36.8671,37.0403,36.852,36.9349,1796800.0
2014-07-15 09:50:00,49.04,49.12,48.97,49.0,1551800.0,36.9273,36.9876,36.8746,36.8972,1551800.0
2014-07-15 10:00:00,48.99,49.3,48.99,49.29,1935400.0,36.8897,37.1231,36.8897,37.1156,1935400.0
2014-07-15 10:10:00,49.28,49.33,49.06,49.27,1383500.0,37.108,37.1457,36.9424,37.1005,1383500.0
2014-07-15 10:20:00,49.26,49.3,49.21,49.26,767000.0,37.093,37.1231,37.0553,37.093,767000.0
2014-07-15 10:30:00,49.25,49.26,49.08,49.13,788800.0,37.0855,37.093,36.9574,36.9951,788800.0
2014-07-15 10:40:00,49.14,49.14,48.99,48.99,1147200.0,37.0026,37.0026,36.8897,36.8897,1147200.0
2014-07-15 10:50:00,48.99,49.17,48.93,49.11,833200.0,36.8897,37.0252,36.8445,36.98,833200.0
2014-07-15 11:00:00,49.11,49.16,49.02,49.16,587500.0,36.98,37.0177,36.9123,37.0177,587500.0
2014-07-15 11:10:00,49.16,49.2,49.15,49.18,552500.0,37.0177,37.0478,37.0102,37.0327,552500.0
2014-07-15 11:20:00,49.17,49.19,49.15,49.16,359800.0,37.0252,37.0403,37.0102,37.0177,359800.0
2014-07-15 11:30:00,49.16,49.16,49.03,49.09,698200.0,37.0177,37.0177,36.9198,36.965,698200.0
2014-07-15 11:40:00,49.09,49.12,49.0,49.05,433100.0,36.965,36.9876,36.8972,36.9349,433100.0
2014-07-15 11:50:00,49.05,49.07,49.0,49.01,426600.0,36.9349,36.9499,36.8972,36.9047,426600.0
2014-07-15 12:00:00,49.0,49.09,49.0,49.09,435200.0,36.8972,36.965,36.8972,36.965,435200.0
2014-07-15 12:10:00,49.09,49.11,49.06,49.1,507600.0,36.965,36.98,36.9424,36.9725,507600.0
2014-07-15 12:20:00,49.09,49.16,49.07,49.16,602500.0,36.965,37.0177,36.9499,37.0177,602500.0
2014-07-15 12:30:00,49.16,49.23,49.13,49.13,900200.0,37.0177,37.0704,36.9951,36.9951,900200.0
2014-07-15 12:40:00,49.14,49.18,49.13,49.15,249300.0,37.0026,37.0327,36.9951,37.0102,249300.0
2014-07-15 12:50:00,49.16,49.2,49.14,49.16,622800.0,37.0177,37.0478,37.0026,37.0177,622800.0
2014-07-15 13:00:00,49.17,49.19,49.14,49.16,314100.0,37.0252,37.0403,37.0026,37.0177,314100.0
2014-07-15 13:10:00,49.16,49.3,49.15,49.29,479900.0,37.0177,37.1231,37.0102,37.1156,479900.0
2014-07-15 13:20:00,49.3,49.3,49.2,49.22,353700.0,37.1231,37.1231,37.0478,37.0629,353700.0
2014-07-15 13:30:00,49.22,49.25,49.16,49.2,529400.0,37.0629,37.0855,37.0177,37.0478,529400.0
2014-07-15 13:40:00,49.19,49.22,49.16,49.21,398000.0,37.0403,37.0629,37.0177,37.0553,398000.0
2014-07-15 13:50:00,49.21,49.22,49.15,49.21,306400.0,37.0553,37.0629,37.0102,37.0553,306400.0
2014-07-15 14:00:00,49.21,49.28,49.2,49.26,281500.0,37.0553,37.108,37.0478,37.093,281500.0
2014-07-15 14:10:00,49.26,49.32,49.25,49.31,337200.0,37.093,37.1382,37.0855,37.1306,337200.0
2014-07-15 14:20:00,49.32,49.35,49.3,49.33,520400.0,37.1382,37.1608,37.1231,37.1457,520400.0
2014-07-15 14:30:00,49.33,49.37,49.3,49.36,386500.0,37.1457,37.1758,37.1231,37.1683,386500.0
2014-07-15 14:40:00,49.35,49.42,49.33,49.34,542600.0,37.1608,37.2135,37.1457,37.1532,542600.0
2014-07-15 14:50:00,49.34,49.42,49.33,49.38,616300.0,37.1532,37.2135,37.1457,37.1833,616300.0
2014-07-15 15:00:00,49.39,49.43,49.34,49.43,474600.0,37.1909,37.221,37.1532,37.221,474600.0
2014-07-15 15:10:00,49.43,49.46,49.38,49.42,600100.0,37.221,37.2436,37.1833,37.2135,600100.0
2014-07-15 15:20:00,49.42,49.42,49.3,49.3,509900.0,37.2135,37.2135,37.1231,37.1231,509900.0
2014-07-15 15:30:00,49.3,49.37,49.25,49.37,847800.0,37.1231,37.1758,37.0855,37.1758,847800.0
2014-07-15 15:40:00,49.37,49.38,49.31,49.31,913400.0,37.1758,37.1833,37.1306,37.1306,913400.0
2014-07-15 15:50:00,49.31,49.36,49.25,49.3,1688400.0,37.1306,37.1683,37.0855,37.1231,1688400.0
2014-07-16 09:30:00,49.49,49.51,49.41,49.48,1508600.0,37.2662,37.2812,37.2059,37.2587,1508600.0
2014-07-16 09:40:00,49.48,49.5,49.44,49.45,1025900.0,37.2587,37.2737,37.2285,37.2361,1025900.0
2014-07-16 09:50:00,49.46,49.49,49.4,49.41,789200.0,37.2436,37.2662,37.1984,37.2059,789200.0
2014-07-16 10:00:00,49.42,49.5,49.41,49.45,632200.0,37.2135,37.2737,37.2059,37.2361,632200.0
2014-07-16 10:10:00,49.46,49.5,49.42,49.5,535000.0,37.2436,37.2737,37.2135,37.2737,535000.0
2014-07-16 10:20:00,49.5,49.52,49.47,49.47,770900.0,37.2737,37.2888,37.2511,37.2511,770900.0
2014-07-16 10:30:00,49.47,49.5,49.45,49.47,661500.0,37.2511,37.2737,37.2361,37.2511,661500.0
2014-07-16 10:40:00,49.47,49.5,49.45,49.46,604900.0,37.2511,37.2737,37.2361,37.2436,604900.0
2014-07-16 10:50:00,49.47,49.55,49.44,49.5,651200.0,37.2511,37.3114,37.2285,37.2737,651200.0
2014-07-16 11:00:00,49.5,49.54,49.45,49.49,611700.0,37.2737,37.3038,37.2361,37.2662,611700.0
2014-07-16 11:10:00,49.5,49.52,49.49,49.51,349800.0,37.2737,37.2888,37.2662,37.2812,349800.0
2014-07-16 11:20:00,49.5,49.51,49.46,49.49,453400.0,37.2737,37.2812,37.2436,37.2662,453400.0
2014-07-16 11:30:00,49.48,49.51,49.47,49.48,276400.0,37.2587,37.2812,37.2511,37.2587,276400.0
2014-07-16 11:40:00,49.48,49.51,49.48,49.49,276900.0,37.2587,37.2812,37.2587,37.2662,276900.0
2014-07-16 11:50:00,49.48,49.6,49.48,49.59,396500.0,37.2587,37.349,37.2587,37.3415,396500.0
2014-07-16 12:00:00,49.59,49.7,49.58,49.67,606000.0,37.3415,37.4243,37.334,37.4017,606000.0
2014-07-16 12:10:00,49.68,49.77,49.68,49.77,672700.0,37.4093,37.477,37.4093,37.477,672700.0
2014-07-16 12:20:00,49.77,49.77,49.71,49.72,301500.0,37.477,37.477,37.4318,37.4394,301500.0
2014-07-16 12:30:00,49.72,49.74,49.7,49.72,324900.0,37.4394,37.4544,37.4243,37.4394,324900.0
2014-07-16 12:40:00,49.72,49.73,49.65,49.65,293500.0,37.4394,37.4469,37.3867,37.3867,293500.0
2014-07-16 12:50:00,49.65,49.7,49.6,49.69,256600.0,37.3867,37.4243,37.349,37.4168,256600.0
2014-07-16 13:00:00,49.7,49.77,49.69,49.75,387800.0,37.4243,37.477,37.4168,37.462,387800.0
2014-07-16 13:10:00,49.76,49.8,49.75,49.78,248100.0,37.4695,37.4996,37.462,37.4846,248100.0
2014-07-16 13:20:00,49.79,49.8,49.76,49.79,359200.0,37.4921,37.4996,37.4695,37.4921,359200.0
2014-07-16 13:30:00,49.79,49.8,49.76,49.78,237000.0,37.4921,37.4996,37.4695,37.4846,237000.0
2014-07-16 13:40:00,49.78,49.83,49.77,49.77,469900.0,37.4846,37.5222,37.477,37.477,469900.0
2014-07-16 13:50:00,49.78,49.78,49.75,49.78,213200.0,37.4846,37.4846,37.462,37.4846,213200.0
2014-07-16 14:00:00,49.78,49.87,49.74,49.87,582400.0,37.4846,37.5523,37.4544,37.5523,582400.0
2014-07-16 14:10:00,49.86,49.87,49.81,49.85,287500.0,37.5448,37.5523,37.5071,37.5373,287500.0
2014-07-16 14:20:00,49.86,49.86,49.78,49.79,326900.0,37.5448,37.5448,37.4846,37.4921,326900.0
2014-07-16 14:30:00,49.78,49.84,49.77,49.78,310500.0,37.4846,37.5297,37.477,37.4846,310500.0
2014-07-16 14:40:00,49.79,49.8,49.72,49.8,342600.0,37.4921,37.4996,37.4394,37.4996,342600.0
2014-07-16 14:50:00,49.8,49.82,49.76,49.77,350800.0,37.4996,37.5147,37.4695,37.477,350800.0
2014-07-16 15:00:00,49.77,49.8,49.75,49.76,315000.0,37.477,37.4996,37.462,37.4695,315000.0
2014-07-16 15:10:00,49.76,49.85,49.75,49.85,429400.0,37.4695,37.5373,37.462,37.5373,429400.0
2014-07-16 15:20:00,49.85,49.86,49.81,49.85,569400.0,37.5373,37.5448,37.5071,37.5373,569400.0
2014-07-16 15:30:00,49.85,49.85,49.78,49.79,472600.0,37.5373,37.5373,37.4846,37.4921,472600.0
2014-07-16 15:40:00,49.79,49.79,49.68,49.7,878700.0,37.4921,37.4921,37.4093,37.4243,878700.0
2014-07-16 15:50:00,49.7,49.84,49.7,49.81,1699600.0,37.4243,37.5297,37.4243,37.5071,1699600.0
2014-07-17 09:30:00,49.5,49.8,49.48,49.78,1132700.0,37.2737,37.4996,37.2587,37.4846,1132700.0
2014-07-17 09:40:00,49.78,49.82,49.71,49.75,597000.0,37.4846,37.5147,37.4318,37.462,597000.0
2014-07-17 09:50:00,49.74,49.8,49.68,49.79,379900.0,37.4544,37.4996,37.4093,37.4921,379900.0
2014-07-17 10:00:00,49.79,49.92,49.79,49.83,918400.0,37.4921,37.59,37.4921,37.5222,918400.0
2014-07-17 10:10:00,49.83,49.88,49.79,49.83,550700.0,37.5222,37.5599,37.4921,37.5222,550700.0
2014-07-17 10:20:00,49.83,49.97,49.83,49.96,493600.0,37.5222,37.6276,37.5222,37.6201,493600.0
2014-07-17 10:30:00,49.96,49.98,49.9,49.91,389300.0,37.6201,37.6352,37.5749,37.5824,389300.0
2014-07-17 10:40:00,49.9,49.91,49.83,49.83,359000.0,37.5749,37.5824,37.5222,37.5222,359000.0
2014-07-17 10:50:00,49.84,49.9,49.84,49.88,311000.0,37.5297,37.5749,37.5297,37.5599,311000.0
2014-07-17 11:00:00,49.88,49.9,49.81,49.84,417700.0,37.5599,37.5749,37.5071,37.5297,417700.0
2014-07-17 11:10:00,49.84,49.85,49.58,49.6,1218300.0,37.5297,37.5373,37.334,37.349,1218300.0
2014-07-17 11:20:00,49.59,49.67,49.5,49.54,828600.0,37.3415,37.4017,37.2737,37.3038,828600.0
2014-07-17 11:30:00,49.54,49.62,49.47,49.59,1146300.0,37.3038,37.3641,37.2511,37.3415,1146300.0
2014-07-17 11:40:00,49.6,49.63,49.55,49.62,645600.0,37.349,37.3716,37.3114,37.3641,645600.0
2014-07-17 11:50:00,49.63,49.63,49.51,49.55,433700.0,37.3716,37.3716,37.2812,37.3114,433700.0
2014-07-17 12:00:00,49.54,49.58,49.46,49.56,809800.0,37.3038,37.334,37.2436,37.3189,809800.0
2014-07-17 12:10:00,49.55,49.7,49.55,49.68,403400.0,37.3114,37.4243,37.3114,37.4093,403400.0
2014-07-17 12:20:00,49.67,49.68,49.6,49.65,394100.0,37.4017,37.4093,37.349,37.3867,394100.0
2014-07-17 12:30:00,49.64,49.74,49.61,49.71,317100.0,37.3791,37.4544,37.3565,37.4318,317100.0
2014-07-17 12:40:00,49.71,49.73,49.65,49.66,232200.0,37.4318,37.4469,37.3867,37.3942,232200.0
2014-07-17 12:50:00,49.66,49.7,49.61,49.69,221700.0,37.3942,37.4243,37.3565,37.4168,221700.0
2014-07-17 13:00:00,49.68,49.74,49.68,49.73,197300.0,37.4093,37.4544,37.4093,37.4469,197300.0
2014-07-17 13:10:00,49.73,49.83,49.72,49.74,362600.0,37.4469,37.5222,37.4394,37.4544,362600.0
2014-07-17 13:20:00,49.75,49.76,49.66,49.73,397800.0,37.462,37.4695,37.3942,37.4469,397800.0
2014-07-17 13:30:00,49.74,49.77,49.63,49.64,209500.0,37.4544,37.477,37.3716,37.3791,209500.0
2014-07-17 13:40:00,49.64,49.71,49.61,49.7,327600.0,37.3791,37.4318,37.3565,37.4243,327600.0
2014-07-17 13:50:00,49.7,49.72,49.64,49.68,375300.0,37.4243,37.4394,37.3791,37.4093,375300.0
2014-07-17 14:00:00,49.67,49.67,49.51,49.52,313800.0,37.4017,37.4017,37.2812,37.2888,313800.0
2014-07-17 14:10:00,49.52,49.56,49.5,49.52,389300.0,37.2888,37.3189,37.2737,37.2888,389300.0
2014-07-17 14:20:00,49.53,49.54,49.46,49.51,393600.0,37.2963,37.3038,37.2436,37.2812,393600.0
2014-07-17 14:30:00,49.5,49.54,49.49,49.54,234000.0,37.2737,37.3038,37.2662,37.3038,234000.0
2014-07-17 14:40:00,49.53,49.57,49.46,49.47,310900.0,37.2963,37.3264,37.2436,37.2511,310900.0
2014-07-17 14:50:00,49.47,49.54,49.46,49.51,383200.0,37.2511,37.3038,37.2436,37.2812,383200.0
2014-07-17 15:00:00,49.5,49.54,49.48,49.49,495000.0,37.2737,37.3038,37.2587,37.2662,495000.0
2014-07-17 15:10:00,49.48,49.52,49.33,49.33,564000.0,37.2587,37.2888,37.1457,37.1457,564000.0
2014-07-17 15:20:00,49.34,49.45,49.34,49.44,891400.0,37.1532,37.2361,37.1532,37.2285,891400.0
2014-07-17 15:30:00,49.44,49.47,49.31,49.34,1025300.0,37.2285,37.2511,37.1306,37.1532,1025300.0
2014-07-17 15:40:00,49.34,49.34,49.16,49.28,1506800.0,37.1532,37.1532,37.0177,37.108,1506800.0
2014-07-17 15:50:00,49.28,49.28,49.16,49.18,1718400.0,37.108,37.108,37.0177,37.0327,1718400.0
2014-07-18 09:30:00,49.49,49.69,49.37,49.56,1806300.0,37.2662,37.4168,37.1758,37.3189,1806300.0
2014-07-18 09:40:00,49.55,49.55,49.34,49.34,405600.0,37.3114,37.3114,37.1532,37.1532,405600.0
2014-07-18 09:50:00,49.33,49.46,49.31,49.43,399400.0,37.1457,37.2436,37.1306,37.221,399400.0
2014-07-18 10:00:00,49.43,49.46,49.37,49.41,480200.0,37.221,37.2436,37.1758,37.2059,480200.0
2014-07-18 10:10:00,49.42,49.47,49.32,49.39,319800.0,37.2135,37.2511,37.1382,37.1909,319800.0
2014-07-18 10:20:00,49.39,49.49,49.37,49.42,352900.0,37.1909,37.2662,37.1758,37.2135,352900.0
2014-07-18 10:30:00,49.42,49.64,49.42,49.64,432200.0,37.2135,37.3791,37.2135,37.3791,432200.0
2014-07-18 10:40:00,49.63,49.68,49.58,49.66,632300.0,37.3716,37.4093,37.334,37.3942,632300.0
2014-07-18 10:50:00,49.67,49.7,49.63,49.67,478700.0,37.4017,37.4243,37.3716,37.4017,478700.0
2014-07-18 11:00:00,49.68,49.7,49.63,49.64,249000.0,37.4093,37.4243,37.3716,37.3791,249000.0
2014-07-18 11:10:00,49.64,49.71,49.64,49.68,237600.0,37.3791,37.4318,37.3791,37.4093,237600.0
2014-07-18 11:20:00,49.69,49.69,49.6,49.62,174000.0,37.4168,37.4168,37.349,37.3641,174000.0
2014-07-18 11:30:00,49.63,49.7,49.61,49.68,285300.0,37.3716,37.4243,37.3565,37.4093,285300.0
2014-07-18 11:40:00,49.67,49.7,49.6,49.69,318400.0,37.4017,37.4243,37.349,37.4168,318400.0
2014-07-18 11:50:00,49.68,49.68,49.6,49.64,118900.0,37.4093,37.4093,37.349,37.3791,118900.0
2014-07-18 12:00:00,49.64,49.65,49.6,49.62,236600.0,37.3791,37.3867,37.349,37.3641,236600.0
2014-07-18 12:10:00,49.62,49.69,49.62,49.67,135300.0,37.3641,37.4168,37.3641,37.4017,135300.0
2014-07-18 12:20:00,49.67,49.74,49.67,49.7,279700.0,37.4017,37.4544,37.4017,37.4243,279700.0
2014-07-18 12:30:00,49.71,49.79,49.69,49.77,381200.0,37.4318,37.4921,37.4168,37.477,381200.0
2014-07-18 12:40:00,49.78,49.81,49.77,49.77,373300.0,37.4846,37.5071,37.477,37.477,373300.0
2014-07-18 12:50:00,49.78,49.79,49.74,49.75,232300.0,37.4846,37.4921,37.4544,37.462,232300.0
2014-07-18 13:00:00,49.75,49.75,49.66,49.66,183100.0,37.462,37.462,37.3942,37.3942,183100.0
2014-07-18 13:10:00,49.66,49.66,49.58,49.6,191000.0,37.3942,37.3942,37.334,37.349,191000.0
2014-07-18 13:20:00,49.6,49.63,49.55,49.57,551800.0,37.349,37.3716,37.3114,37.3264,551800.0
2014-07-18 13:30:00,49.56,49.61,49.51,49.6,185800.0,37.3189,37.3565,37.2812,37.349,185800.0
2014-07-18 13:40:00,49.61,49.65,49.6,49.62,133500.0,37.3565,37.3867,37.349,37.3641,133500.0
2014-07-18 13:50:00,49.62,49.66,49.59,49.61,157700.0,37.3641,37.3942,37.3415,37.3565,157700.0
2014-07-18 14:00:00,49.62,49.63,49.57,49.61,185500.0,37.3641,37.3716,37.3264,37.3565,185500.0
2014-07-18 14:10:00,49.6,49.68,49.6,49.67,164000.0,37.349,37.4093,37.349,37.4017,164000.0
2014-07-18 14:20:00,49.67,49.72,49.64,49.71,216400.0,37.4017,37.4394,37.3791,37.4318,216400.0
2014-07-18 14:30:00,49.7,49.73,49.69,49.7,216900.0,37.4243,37.4469,37.4168,37.4243,216900.0
2014-07-18 14:40:00,49.7,49.72,49.65,49.66,311700.0,37.4243,37.4394,37.3867,37.3942,311700.0
2014-07-18 14:50:00,49.67,49.68,49.65,49.66,168300.0,37.4017,37.4093,37.3867,37.3942,168300.0
2014-07-18 15:00:00,49.66,49.68,49.64,49.68,232200.0,37.3942,37.4093,37.3791,37.4093,232200.0
2014-07-18 15:10:00,49.68,49.69,49.65,49.68,155800.0,37.4093,37.4168,37.3867,37.4093,155800.0
2014-07-18 15:20:00,49.68,49.7,49.67,49.68,279200.0,37.4093,37.4243,37.4017,37.4093,279200.0
2014-07-18 15:30:00,49.68,49.69,49.56,49.57,433400.0,37.4093,37.4168,37.3189,37.3264,433400.0
2014-07-18 15:40:00,49.56,49.62,49.53,49.54,578600.0,37.3189,37.3641,37.2963,37.3038,578600.0
2014-07-18 15:50:00,49.55,49.56,49.47,49.56,1447800.0,37.3114,37.3189,37.2511,37.3189,1447800.0
2014-07-21 09:30:00,49.16,49.47,49.13,49.36,1039000.0,37.0177,37.2511,36.9951,37.1683,1039000.0
2014-07-21 09:40:00,49.35,49.46,49.3,49.45,410100.0,37.1608,37.2436,37.1231,37.2361,410100.0
2014-07-21 09:50:00,49.45,49.47,49.32,49.45,390000.0,37.2361,37.2511,37.1382,37.2361,390000.0
2014-07-21 10:00:00,49.44,49.45,49.32,49.34,344700.0,37.2285,37.2361,37.1382,37.1532,344700.0
2014-07-21 10:10:00,49.35,49.36,49.27,49.3,254600.0,37.1608,37.1683,37.1005,37.1231,254600.0
2014-07-21 10:20:00,49.29,49.3,49.23,49.29,278600.0,37.1156,37.1231,37.0704,37.1156,278600.0
2014-07-21 10:30:00,49.28,49.3,49.2,49.22,210300.0,37.108,37.1231,37.0478,37.0629,210300.0
2014-07-21 10:40:00,49.22,49.28,49.18,49.24,264900.0,37.0629,37.108,37.0327,37.0779,264900.0
2014-07-21 10:50:00,49.24,49.25,49.19,49.22,192300.0,37.0779,37.0855,37.0403,37.0629,192300.0
2014-07-21 11:00:00,49.21,49.23,49.18,49.21,183100.0,37.0553,37.0704,37.0327,37.0553,183100.0
2014-07-21 11:10:00,49.21,49.24,49.18,49.21,166500.0,37.0553,37.0779,37.0327,37.0553,166500.0
2014-07-21 11:20:00,49.21,49.3,49.2,49.27,234500.0,37.0553,37.1231,37.0478,37.1005,234500.0
2014-07-21 11:30:00,49.28,49.29,49.2,49.24,155700.0,37.108,37.1156,37.0478,37.0779,155700.0
2014-07-21 11:40:00,49.24,49.28,49.15,49.17,193400.0,37.0779,37.108,37.0102,37.0252,193400.0
2014-07-21 11:50:00,49.17,49.22,49.16,49.22,214800.0,37.0252,37.0629,37.0177,37.0629,214800.0
2014-07-21 12:00:00,49.23,49.23,49.09,49.15,607200.0,37.0704,37.0704,36.965,37.0102,607200.0
2014-07-21 12:10:00,49.14,49.18,49.12,49.13,164400.0,37.0026,37.0327,36.9876,36.9951,164400.0
2014-07-21 12:20:00,49.13,49.15,49.1,49.12,141700.0,36.9951,37.0102,36.9725,36.9876,141700.0
2014-07-21 12:30:00,49.11,49.14,49.1,49.11,101500.0,36.98,37.0026,36.9725,36.98,101500.0
2014-07-21 12:40:00,49.11,49.13,49.07,49.12,192600.0,36.98,36.9951,36.9499,36.9876,192600.0
2014-07-21 12:50:00,49.12,49.14,49.09,49.13,81400.0,36.9876,37.0026,36.965,36.9951,81400.0
2014-07-21 13:00:00,49.12,49.18,49.11,49.18,110300.0,36.9876,37.0327,36.98,37.0327,110300.0
2014-07-21 13:10:00,49.18,49.24,49.16,49.23,299300.0,37.0327,37.0779,37.0177,37.0704,299300.0
2014-07-21 13:20:00,49.24,49.28,49.22,49.28,158900.0,37.0779,37.108,37.0629,37.108,158900.0
2014-07-21 13:30:00,49.28,49.28,49.24,49.26,138700.0,37.108,37.108,37.0779,37.093,138700.0
2014-07-21 13:40:00,49.26,49.32,49.24,49.3,215900.0,37.093,37.1382,37.0779,37.1231,215900.0
2014-07-21 13:50:00,49.3,49.33,49.28,49.33,211100.0,37.1231,37.1457,37.108,37.1457,211100.0
2014-07-21 14:00:00,49.33,49.38,49.32,49.37,159000.0,37.1457,37.1833,37.1382,37.1758,159000.0
2014-07-21 14:10:00,49.37,49.37,49.34,49.35,199100.0,37.1758,37.1758,37.1532,37.1608,199100.0
2014-07-21 14:20:00,49.35,49.37,49.31,49.34,160300.0,37.1608,37.1758,37.1306,37.1532,160300.0
2014-07-21 14:30:00,49.34,49.37,49.33,49.34,196700.0,37.1532,37.1758,37.1457,37.1532,196700.0
2014-07-21 14:40:00,49.34,49.37,49.33,49.36,238000.0,37.1532,37.1758,37.1457,37.1683,238000.0
2014-07-21 14:50:00,49.36,49.38,49.34,49.37,145600.0,37.1683,37.1833,37.1532,37.1758,145600.0
2014-07-21 15:00:00,49.37,49.38,49.24,49.25,416100.0,37.1758,37.1833,37.0779,37.0855,416100.0
2014-07-21 15:10:00,49.24,49.31,49.23,49.3,234600.0,37.0779,37.1306,37.0704,37.1231,234600.0
2014-07-21 15:20:00,49.3,49.39,49.3,49.38,166100.0,37.1231,37.1909,37.1231,37.1833,166100.0
2014-07-21 15:30:00,49.38,49.39,49.34,49.37,201300.0,37.1833,37.1909,37.1532,37.1758,201300.0
2014-07-21 15:40:00,49.37,49.38,49.33,49.38,302600.0,37.1758,37.1833,37.1457,37.1833,302600.0
2014-07-21 15:50:00,49.38,49.39,49.34,49.35,524600.0,37.1833,37.1909,37.1532,37.1608,524600.0
2014-07-22 09:30:00,49.6,49.6,49.46,49.57,560700.0,37.349,37.349,37.2436,37.3264,560700.0
2014-07-22 09:40:00,49.57,49.6,49.38,49.45,559000.0,37.3264,37.349,37.1833,37.2361,559000.0
2014-07-22 09:50:00,49.45,49.58,49.44,49.52,276300.0,37.2361,37.334,37.2285,37.2888,276300.0
2014-07-22 10:00:00,49.52,49.59,49.49,49.51,259500.0,37.2888,37.3415,37.2662,37.2812,259500.0
2014-07-22 10:10:00,49.51,49.55,49.51,49.55,151000.0,37.2812,37.3114,37.2812,37.3114,151000.0
2014-07-22 10:20:00,49.55,49.73,49.55,49.73,644400.0,37.3114,37.4469,37.3114,37.4469,644400.0
2014-07-22 10:30:00,49.73,49.74,49.61,49.64,378400.0,37.4469,37.4544,37.3565,37.3791,378400.0
2014-07-22 10:40:00,49.63,49.68,49.6,49.68,235400.0,37.3716,37.4093,37.349,37.4093,235400.0
2014-07-22 10:50:00,49.68,49.7,49.64,49.69,273700.0,37.4093,37.4243,37.3791,37.4168,273700.0
2014-07-22 11:00:00,49.69,49.71,49.66,49.68,281800.0,37.4168,37.4318,37.3942,37.4093,281800.0
2014-07-22 11:10:00,49.69,49.7,49.63,49.64,251800.0,37.4168,37.4243,37.3716,37.3791,251800.0
2014-07-22 11:20:00,49.65,49.67,49.61,49.62,188800.0,37.3867,37.4017,37.3565,37.3641,188800.0
2014-07-22 11:30:00,49.63,49.65,49.59,49.64,169400.0,37.3716,37.3867,37.3415,37.3791,169400.0
2014-07-22 11:40:00,49.64,49.65,49.59,49.64,207400.0,37.3791,37.3867,37.3415,37.3791,207400.0
2014-07-22 11:50:00,49.65,49.7,49.64,49.69,222400.0,37.3867,37.4243,37.3791,37.4168,222400.0
2014-07-22 12:00:00,49.69,49.71,49.66,49.67,265200.0,37.4168,37.4318,37.3942,37.4017,265200.0
2014-07-22 12:10:00,49.68,49.76,49.66,49.75,314600.0,37.4093,37.4695,37.3942,37.462,314600.0
2014-07-22 12:20:00,49.76,49.76,49.7,49.73,100400.0,37.4695,37.4695,37.4243,37.4469,100400.0
2014-07-22 12:30:00,49.73,49.74,49.67,49.67,235600.0,37.4469,37.4544,37.4017,37.4017,235600.0
2014-07-22 12:40:00,49.68,49.68,49.63,49.64,112100.0,37.4093,37.4093,37.3716,37.3791,112100.0
2014-07-22 12:50:00,49.64,49.72,49.63,49.7,161300.0,37.3791,37.4394,37.3716,37.4243,161300.0
2014-07-22 13:00:00,49.7,49.74,49.69,49.71,136800.0,37.4243,37.4544,37.4168,37.4318,136800.0
2014-07-22 13:10:00,49.7,49.71,49.67,49.71,139500.0,37.4243,37.4318,37.4017,37.4318,139500.0
2014-07-22 13:20:00,49.71,49.72,49.64,49.64,257100.0,37.4318,37.4394,37.3791,37.3791,257100.0
2014-07-22 13:30:00,49.65,49.69,49.64,49.66,167400.0,37.3867,37.4168,37.3791,37.3942,167400.0
2014-07-22 13:40:00,49.66,49.73,49.63,49.73,247500.0,37.3942,37.4469,37.3716,37.4469,247500.0
2014-07-22 13:50:00,49.73,49.76,49.71,49.74,272700.0,37.4469,37.4695,37.4318,37.4544,272700.0
2014-07-22 14:00:00,49.73,49.79,49.72,49.77,269200.0,37.4469,37.4921,37.4394,37.477,269200.0
2014-07-22 14:10:00,49.77,49.79,49.72,49.78,134100.0,37.477,37.4921,37.4394,37.4846,134100.0
2014-07-22 14:20:00,49.77,49.82,49.75,49.81,344600.0,37.477,37.5147,37.462,37.5071,344600.0
2014-07-22 14:30:00,49.8,49.83,49.77,49.78,346300.0,37.4996,37.5222,37.477,37.4846,346300.0
2014-07-22 14:40:00,49.79,49.79,49.66,49.67,252700.0,37.4921,37.4921,37.3942,37.4017,252700.0
2014-07-22 14:50:00,49.67,49.67,49.63,49.65,454600.0,37.4017,37.4017,37.3716,37.3867,454600.0
2014-07-22 15:00:00,49.65,49.65,49.63,49.65,378900.0,37.3867,37.3867,37.3716,37.3867,378900.0
2014-07-22 15:10:00,49.65,49.65,49.57,49.58,470300.0,37.3867,37.3867,37.3264,37.334,470300.0
2014-07-22 15:20:00,49.57,49.64,49.54,49.63,564300.0,37.3264,37.3791,37.3038,37.3716,564300.0
2014-07-22 15:30:00,49.63,49.68,49.63,49.65,395200.0,37.3716,37.4093,37.3716,37.3867,395200.0
2014-07-22 15:40:00,49.65,49.7,49.64,49.64,368400.0,37.3867,37.4243,37.3791,37.3791,368400.0
2014-07-22 15:50:00,49.64,49.64,49.56,49.59,807300.0,37.3791,37.3791,37.3189,37.3415,807300.0
2014-07-23 09:30:00,49.61,49.62,49.36,49.5,603600.0,37.3565,37.3641,37.1683,37.2737,603600.0
2014-07-23 09:40:00,49.48,49.59,49.43,49.55,326200.0,37.2587,37.3415,37.221,37.3114,326200.0
2014-07-23 09:50:00,49.55,49.7,49.52,49.66,795800.0,37.3114,37.4243,37.2888,37.3942,795800.0
2014-07-23 10:00:00,49.66,49.96,49.64,49.92,1871400.0,37.3942,37.6201,37.3791,37.59,1871400.0
2014-07-23 10:10:00,49.92,50.2,49.88,50.12,2103300.0,37.59,37.8008,37.5599,37.7406,2103300.0
2014-07-23 10:20:00,50.11,50.12,50.01,50.09,589400.0,37.733,37.7406,37.6577,37.718,589400.0
2014-07-23 10:30:00,50.1,50.2,50.07,50.19,624900.0,37.7255,37.8008,37.7029,37.7933,624900.0
2014-07-23 10:40:00,50.19,50.36,50.18,50.35,850100.0,37.7933,37.9213,37.7858,37.9138,850100.0
2014-07-23 10:50:00,50.34,50.41,50.26,50.33,842800.0,37.9062,37.9589,37.846,37.8987,842800.0
2014-07-23 11:00:00,50.33,50.4,50.29,50.35,362500.0,37.8987,37.9514,37.8686,37.9138,362500.0
2014-07-23 11:10:00,50.35,50.55,50.33,50.53,814600.0,37.9138,38.0644,37.8987,38.0493,814600.0
2014-07-23 11:20:00,50.53,50.59,50.48,50.51,619200.0,38.0493,38.0945,38.0117,38.0342,619200.0
2014-07-23 11:30:00,50.51,50.53,50.44,50.46,318000.0,38.0342,38.0493,37.9815,37.9966,318000.0
2014-07-23 11:40:00,50.45,50.47,50.36,50.37,441400.0,37.9891,38.0041,37.9213,37.9288,441400.0
2014-07-23 11:50:00,50.36,50.47,50.35,50.4,325800.0,37.9213,38.0041,37.9138,37.9514,325800.0
2014-07-23 12:00:00,50.41,50.41,50.31,50.33,240400.0,37.9589,37.9589,37.8836,37.8987,240400.0
2014-07-23 12:10:00,50.33,50.4,50.3,50.31,319200.0,37.8987,37.9514,37.8761,37.8836,319200.0
2014-07-23 12:20:00,50.32,50.33,50.26,50.31,344400.0,37.8912,37.8987,37.846,37.8836,344400.0
2014-07-23 12:30:00,50.3,50.31,50.21,50.23,206200.0,37.8761,37.8836,37.8083,37.8234,206200.0
2014-07-23 12:40:00,50.24,50.33,50.23,50.29,197700.0,37.8309,37.8987,37.8234,37.8686,197700.0
2014-07-23 12:50:00,50.3,50.32,50.23,50.24,239500.0,37.8761,37.8912,37.8234,37.8309,239500.0
2014-07-23 13:00:00,50.24,50.28,50.21,50.22,229900.0,37.8309,37.8611,37.8083,37.8159,229900.0
2014-07-23 13:10:00,50.21,50.25,50.15,50.25,266100.0,37.8083,37.8385,37.7632,37.8385,266100.0
2014-07-23 13:20:00,50.25,50.28,50.22,50.24,171100.0,37.8385,37.8611,37.8159,37.8309,171100.0
2014-07-23 13:30:00,50.24,50.28,50.23,50.27,127000.0,37.8309,37.8611,37.8234,37.8535,127000.0
2014-07-23 13:40:00,50.26,50.39,50.25,50.37,330100.0,37.846,37.9439,37.8385,37.9288,330100.0
2014-07-23 13:50:00,50.37,50.47,50.36,50.43,383300.0,37.9288,38.0041,37.9213,37.974,383300.0
2014-07-23 14:00:00,50.43,50.44,50.34,50.37,254800.0,37.974,37.9815,37.9062,37.9288,254800.0
2014-07-23 14:10:00,50.36,50.38,50.3,50.31,148200.0,37.9213,37.9364,37.8761,37.8836,148200.0
2014-07-23 14:20:00,50.31,50.37,50.3,50.33,163000.0,37.8836,37.9288,37.8761,37.8987,163000.0
2014-07-23 14:30:00,50.33,50.37,50.3,50.37,127200.0,37.8987,37.9288,37.8761,37.9288,127200.0
2014-07-23 14:40:00,50.37,50.39,50.34,50.36,173800.0,37.9288,37.9439,37.9062,37.9213,173800.0
2014-07-23 14:50:00,50.35,50.37,50.31,50.32,133200.0,37.9138,37.9288,37.8836,37.8912,133200.0
2014-07-23 15:00:00,50.32,50.33,50.28,50.3,198100.0,37.8912,37.8987,37.8611,37.8761,198100.0
2014-07-23 15:10:00,50.29,50.31,50.28,50.29,106900.0,37.8686,37.8836,37.8611,37.8686,106900.0
2014-07-23 15:20:00,50.29,50.32,50.27,50.28,297000.0,37.8686,37.8912,37.8535,37.8611,297000.0
2014-07-23 15:30:00,50.27,50.29,50.21,50.25,491000.0,37.8535,37.8686,37.8083,37.8385,491000.0
2014-07-23 15:40:00,50.25,50.26,50.18,50.2,589900.0,37.8385,37.846,37.7858,37.8008,589900.0
2014-07-23 15:50:00,50.2,50.23,50.18,50.19,883500.0,37.8008,37.8234,37.7858,37.7933,883500.0
2014-07-24 09:30:00,50.22,50.36,50.06,50.24,946600.0,37.8159,37.9213,37.6954,37.8309,946600.0
2014-07-24 09:40:00,50.23,50.47,50.19,50.46,479600.0,37.8234,38.0041,37.7933,37.9966,479600.0
2014-07-24 09:50:00,50.47,50.47,50.27,50.28,330700.0,38.0041,38.0041,37.8535,37.8611,330700.0
2014-07-24 10:00:00,50.29,50.37,50.22,50.33,463900.0,37.8686,37.9288,37.8159,37.8987,463900.0
2014-07-24 10:10:00,50.33,50.37,50.26,50.29,222500.0,37.8987,37.9288,37.846,37.8686,222500.0
2014-07-24 10:20:00,50.29,50.31,50.22,50.28,199200.0,37.8686,37.8836,37.8159,37.8611,199200.0
2014-07-24 10:30:00,50.28,50.29,50.12,50.12,295500.0,37.8611,37.8686,37.7406,37.7406,295500.0
2014-07-24 10:40:00,50.12,50.18,50.12,50.18,183900.0,37.7406,37.7858,37.7406,37.7858,183900.0
2014-07-24 10:50:00,50.18,50.18,50.13,50.13,163500.0,37.7858,37.7858,37.7481,37.7481,163500.0
2014-07-24 11:00:00,50.14,50.18,50.13,50.13,101500.0,37.7556,37.7858,37.7481,37.7481,101500.0
2014-07-24 11:10:00,50.14,50.2,50.13,50.15,199400.0,37.7556,37.8008,37.7481,37.7632,199400.0
2014-07-24 11:20:00,50.16,50.24,50.13,50.21,253700.0,37.7707,37.8309,37.7481,37.8083,253700.0
2014-07-24 11:30:00,50.21,50.26,50.2,50.23,190700.0,37.8083,37.846,37.8008,37.8234,190700.0
2014-07-24 11:40:00,50.22,50.23,50.19,50.23,168400.0,37.8159,37.8234,37.7933,37.8234,168400.0
2014-07-24 11:50:00,50.22,50.29,50.22,50.27,188400.0,37.8159,37.8686,37.8159,37.8535,188400.0
2014-07-24 12:00:00,50.27,50.3,50.25,50.29,130100.0,37.8535,37.8761,37.8385,37.8686,130100.0
2014-07-24 12:10:00,50.28,50.3,50.24,50.26,144500.0,37.8611,37.8761,37.8309,37.846,144500.0
2014-07-24 12:20:00,50.26,50.28,50.25,50.28,121300.0,37.846,37.8611,37.8385,37.8611,121300.0
2014-07-24 12:30:00,50.27,50.28,50.23,50.26,144200.0,37.8535,37.8611,37.8234,37.846,144200.0
2014-07-24 12:40:00,50.26,50.27,50.22,50.22,89000.0,37.846,37.8535,37.8159,37.8159,89000.0
2014-07-24 12:50:00,50.23,50.23,50.2,50.2,66300.0,37.8234,37.8234,37.8008,37.8008,66300.0
2014-07-24 13:00:00,50.2,50.2,50.1,50.11,167500.0,37.8008,37.8008,37.7255,37.733,167500.0
2014-07-24 13:10:00,50.12,50.15,50.1,50.13,128200.0,37.7406,37.7632,37.7255,37.7481,128200.0
2014-07-24 13:20:00,50.14,50.18,50.12,50.15,127800.0,37.7556,37.7858,37.7406,37.7632,127800.0
2014-07-24 13:30:00,50.15,50.17,50.1,50.1,93900.0,37.7632,37.7782,37.7255,37.7255,93900.0
2014-07-24 13:40:00,50.11,50.12,50.01,50.02,295300.0,37.733,37.7406,37.6577,37.6653,295300.0
2014-07-24 13:50:00,50.03,50.09,50.01,50.07,184000.0,37.6728,37.718,37.6577,37.7029,184000.0
2014-07-24 14:00:00,50.08,50.12,50.07,50.09,150700.0,37.7105,37.7406,37.7029,37.718,150700.0
2014-07-24 14:10:00,50.09,50.13,50.08,50.13,102300.0,37.718,37.7481,37.7105,37.7481,102300.0
2014-07-24 14:20:00,50.13,50.14,50.08,50.1,171300.0,37.7481,37.7556,37.7105,37.7255,171300.0
2014-07-24 14:30:00,50.11,50.11,50.04,50.04,152700.0,37.733,37.733,37.6803,37.6803,152700.0
2014-07-24 14:40:00,50.04,50.05,49.97,50.0,470200.0,37.6803,37.6879,37.6276,37.6502,470200.0
2014-07-24 14:50:00,50.0,50.06,49.98,49.99,261100.0,37.6502,37.6954,37.6352,37.6427,261100.0
2014-07-24 15:00:00,50.0,50.01,49.96,50.0,863200.0,37.6502,37.6577,37.6201,37.6502,863200.0
2014-07-24 15:10:00,49.99,50.1,49.98,50.06,258600.0,37.6427,37.7255,37.6352,37.6954,258600.0
2014-07-24 15:20:00,50.07,50.08,50.04,50.05,149900.0,37.7029,37.7105,37.6803,37.6879,149900.0
2014-07-24 15:30:00,50.05,50.13,50.04,50.13,287500.0,37.6879,37.7481,37.6803,37.7481,287500.0
2014-07-24 15:40:00,50.12,50.14,50.09,50.09,311300.0,37.7406,37.7556,37.718,37.718,311300.0
2014-07-24 15:50:00,50.1,50.14,50.07,50.08,848600.0,37.7255,37.7556,37.7029,37.7105,848600.0
2014-07-25 09:30:00,49.99,50.2,49.94,50.12,702200.0,37.6427,37.8008,37.605,37.7406,702200.0
2014-07-25 09:40:00,50.11,50.2,50.08,50.16,272800.0,37.733,37.8008,37.7105,37.7707,272800.0
2014-07-25 09:50:00,50.16,50.2,50.11,50.15,239400.0,37.7707,37.8008,37.733,37.7632,239400.0
2014-07-25 10:00:00,50.16,50.16,50.1,50.11,157100.0,37.7707,37.7707,37.7255,37.733,157100.0
2014-07-25 10:10:00,50.11,50.2,50.1,50.15,234700.0,37.733,37.8008,37.7255,37.7632,234700.0
2014-07-25 10:20:00,50.16,50.2,50.13,50.13,220300.0,37.7707,37.8008,37.7481,37.7481,220300.0
2014-07-25 10:30:00,50.13,50.17,50.12,50.17,183800.0,37.7481,37.7782,37.7406,37.7782,183800.0
2014-07-25 10:40:00,50.16,50.17,50.12,50.14,224000.0,37.7707,37.7782,37.7406,37.7556,224000.0
2014-07-25 10:50:00,50.14,50.15,50.07,50.08,301200.0,37.7556,37.7632,37.7029,37.7105,301200.0
2014-07-25 11:00:00,50.09,50.1,50.01,50.08,489700.0,37.718,37.7255,37.6577,37.7105,489700.0
2014-07-25 11:10:00,50.08,50.09,50.03,50.07,174500.0,37.7105,37.718,37.6728,37.7029,174500.0
2014-07-25 11:20:00,50.06,50.06,49.99,50.05,356300.0,37.6954,37.6954,37.6427,37.6879,356300.0
2014-07-25 11:30:00,50.06,50.1,50.05,50.1,126000.0,37.6954,37.7255,37.6879,37.7255,126000.0
2014-07-25 11:40:00,50.09,50.1,50.07,50.09,137500.0,37.718,37.7255,37.7029,37.718,137500.0
2014-07-25 11:50:00,50.09,50.11,50.08,50.09,163500.0,37.718,37.733,37.7105,37.718,163500.0
2014-07-25 12:00:00,50.1,50.14,50.09,50.14,128400.0,37.7255,37.7556,37.718,37.7556,128400.0
2014-07-25 12:10:00,50.14,50.14,50.1,50.1,72300.0,37.7556,37.7556,37.7255,37.7255,72300.0
2014-07-25 12:20:00,50.11,50.11,50.08,50.09,60900.0,37.733,37.733,37.7105,37.718,60900.0
2014-07-25 12:30:00,50.1,50.1,50.07,50.09,61400.0,37.7255,37.7255,37.7029,37.718,61400.0
2014-07-25 12:40:00,50.08,50.15,50.08,50.12,100600.0,37.7105,37.7632,37.7105,37.7406,100600.0
2014-07-25 12:50:00,50.13,50.14,50.1,50.1,52300.0,37.7481,37.7556,37.7255,37.7255,52300.0
2014-07-25 13:00:00,50.11,50.12,50.09,50.1,121900.0,37.733,37.7406,37.718,37.7255,121900.0
2014-07-25 13:10:00,50.11,50.12,50.09,50.1,101500.0,37.733,37.7406,37.718,37.7255,101500.0
2014-07-25 13:20:00,50.1,50.11,50.05,50.07,178300.0,37.7255,37.733,37.6879,37.7029,178300.0
2014-07-25 13:30:00,50.07,50.08,49.98,50.02,116200.0,37.7029,37.7105,37.6352,37.6653,116200.0
2014-07-25 13:40:00,50.02,50.03,49.98,50.01,118800.0,37.6653,37.6728,37.6352,37.6577,118800.0
2014-07-25 13:50:00,50.0,50.03,49.98,50.0,134400.0,37.6502,37.6728,37.6352,37.6502,134400.0
2014-07-25 14:00:00,49.99,50.07,49.96,50.07,144900.0,37.6427,37.7029,37.6201,37.7029,144900.0
2014-07-25 14:10:00,50.07,50.1,50.04,50.09,226200.0,37.7029,37.7255,37.6803,37.718,226200.0
2014-07-25 14:20:00,50.09,50.13,50.08,50.1,158300.0,37.718,37.7481,37.7105,37.7255,158300.0
2014-07-25 14:30:00,50.11,50.14,50.1,50.13,140900.0,37.733,37.7556,37.7255,37.7481,140900.0
2014-07-25 14:40:00,50.12,50.16,50.11,50.14,166600.0,37.7406,37.7707,37.733,37.7556,166600.0
2014-07-25 14:50:00,50.14,50.15,50.1,50.12,199500.0,37.7556,37.7632,37.7255,37.7406,199500.0
2014-07-25 15:00:00,50.13,50.14,50.08,50.1,191300.0,37.7481,37.7556,37.7105,37.7255,191300.0
2014-07-25 15:10:00,50.11,50.14,50.06,50.08,234400.0,37.733,37.7556,37.6954,37.7105,234400.0
2014-07-25 15:20:00,50.08,50.1,50.04,50.04,206700.0,37.7105,37.7255,37.6803,37.6803,206700.0
2014-07-25 15:30:00,50.04,50.06,50.01,50.01,280100.0,37.6803,37.6954,37.6577,37.6577,280100.0
2014-07-25 15:40:00,50.02,50.08,50.01,50.05,366600.0,37.6653,37.7105,37.6577,37.6879,366600.0
2014-07-25 15:50:00,50.05,50.08,49.99,50.04,1282000.0,37.6879,37.7105,37.6427,37.6803,1282000.0
2014-07-28 09:30:00,49.95,50.08,49.91,50.03,535200.0,37.6126,37.7105,37.5824,37.6728,535200.0
2014-07-28 09:40:00,50.03,50.03,49.86,49.9,445600.0,37.6728,37.6728,37.5448,37.5749,445600.0
2014-07-28 09:50:00,49.89,49.98,49.88,49.93,258900.0,37.5674,37.6352,37.5599,37.5975,258900.0
2014-07-28 10:00:00,49.93,49.93,49.77,49.8,439400.0,37.5975,37.5975,37.477,37.4996,439400.0
2014-07-28 10:10:00,49.8,49.8,49.66,49.67,336600.0,37.4996,37.4996,37.3942,37.4017,336600.0
2014-07-28 10:20:00,49.67,49.67,49.58,49.61,446800.0,37.4017,37.4017,37.334,37.3565,446800.0
2014-07-28 10:30:00,49.6,49.64,49.54,49.63,486900.0,37.349,37.3791,37.3038,37.3716,486900.0
2014-07-28 10:40:00,49.64,49.73,49.62,49.62,300400.0,37.3791,37.4469,37.3641,37.3641,300400.0
2014-07-28 10:50:00,49.63,49.65,49.6,49.63,212900.0,37.3716,37.3867,37.349,37.3716,212900.0
2014-07-28 11:00:00,49.63,49.7,49.61,49.67,178500.0,37.3716,37.4243,37.3565,37.4017,178500.0
2014-07-28 11:10:00,49.67,49.72,49.66,49.7,152000.0,37.4017,37.4394,37.3942,37.4243,152000.0
2014-07-28 11:20:00,49.7,49.85,49.69,49.85,256900.0,37.4243,37.5373,37.4168,37.5373,256900.0
2014-07-28 11:30:00,49.85,49.92,49.83,49.85,320500.0,37.5373,37.59,37.5222,37.5373,320500.0
2014-07-28 11:40:00,49.84,49.87,49.8,49.87,169400.0,37.5297,37.5523,37.4996,37.5523,169400.0
2014-07-28 11:50:00,49.87,49.88,49.83,49.86,149400.0,37.5523,37.5599,37.5222,37.5448,149400.0
2014-07-28 12:00:00,49.86,49.87,49.82,49.85,148100.0,37.5448,37.5523,37.5147,37.5373,148100.0
2014-07-28 12:10:00,49.85,49.86,49.76,49.77,140500.0,37.5373,37.5448,37.4695,37.477,140500.0
2014-07-28 12:20:00,49.77,49.79,49.7,49.71,123800.0,37.477,37.4921,37.4243,37.4318,123800.0
2014-07-28 12:30:00,49.71,49.72,49.66,49.66,134400.0,37.4318,37.4394,37.3942,37.3942,134400.0
2014-07-28 12:40:00,49.66,49.71,49.66,49.71,85100.0,37.3942,37.4318,37.3942,37.4318,85100.0
2014-07-28 12:50:00,49.71,49.71,49.66,49.68,117500.0,37.4318,37.4318,37.3942,37.4093,117500.0
2014-07-28 13:00:00,49.68,49.68,49.65,49.66,98300.0,37.4093,37.4093,37.3867,37.3942,98300.0
2014-07-28 13:10:00,49.67,49.69,49.66,49.68,131800.0,37.4017,37.4168,37.3942,37.4093,131800.0
2014-07-28 13:20:00,49.68,49.73,49.66,49.72,167400.0,37.4093,37.4469,37.3942,37.4394,167400.0
2014-07-28 13:30:00,49.72,49.82,49.71,49.81,265500.0,37.4394,37.5147,37.4318,37.5071,265500.0
2014-07-28 13:40:00,49.82,49.86,49.8,49.83,195000.0,37.5147,37.5448,37.4996,37.5222,195000.0
2014-07-28 13:50:00,49.83,49.84,49.79,49.82,124800.0,37.5222,37.5297,37.4921,37.5147,124800.0
2014-07-28 14:00:00,49.82,49.86,49.81,49.85,125600.0,37.5147,37.5448,37.5071,37.5373,125600.0
2014-07-28 14:10:00,49.85,49.86,49.77,49.79,132700.0,37.5373,37.5448,37.477,37.4921,132700.0
2014-07-28 14:20:00,49.79,49.79,49.75,49.76,94100.0,37.4921,37.4921,37.462,37.4695,94100.0
2014-07-28 14:30:00,49.76,49.81,49.75,49.79,197400.0,37.4695,37.5071,37.462,37.4921,197400.0
2014-07-28 14:40:00,49.79,49.81,49.76,49.8,130600.0,37.4921,37.5071,37.4695,37.4996,130600.0
2014-07-28 14:50:00,49.81,49.87,49.8,49.84,285600.0,37.5071,37.5523,37.4996,37.5297,285600.0
2014-07-28 15:00:00,49.85,49.85,49.79,49.8,188700.0,37.5373,37.5373,37.4921,37.4996,188700.0
2014-07-28 15:10:00,49.8,49.83,49.78,49.79,272200.0,37.4996,37.5222,37.4846,37.4921,272200.0
2014-07-28 15:20:00,49.8,49.81,49.79,49.8,207300.0,37.4996,37.5071,37.4921,37.4996,207300.0
2014-07-28 15:30:00,49.79,49.81,49.76,49.76,316600.0,37.4921,37.5071,37.4695,37.4695,316600.0
2014-07-28 15:40:00,49.76,49.78,49.7,49.7,385200.0,37.4695,37.4846,37.4243,37.4243,385200.0
2014-07-28 15:50:00,49.7,49.78,49.67,49.67,1262300.0,37.4243,37.4846,37.4017,37.4017,1262300.0
2014-07-29 09:30:00,49.73,49.83,49.61,49.64,636000.0,37.4469,37.5222,37.3565,37.3791,636000.0
2014-07-29 09:40:00,49.65,49.68,49.56,49.63,430900.0,37.3867,37.4093,37.3189,37.3716,430900.0
2014-07-29 09:50:00,49.64,49.75,49.64,49.66,405800.0,37.3791,37.462,37.3791,37.3942,405800.0
2014-07-29 10:00:00,49.66,49.8,49.66,49.78,304200.0,37.3942,37.4996,37.3942,37.4846,304200.0
2014-07-29 10:10:00,49.77,49.87,49.75,49.79,309400.0,37.477,37.5523,37.462,37.4921,309400.0
2014-07-29 10:20:00,49.79,49.8,49.72,49.74,254100.0,37.4921,37.4996,37.4394,37.4544,254100.0
2014-07-29 10:30:00,49.73,49.75,49.66,49.71,210300.0,37.4469,37.462,37.3942,37.4318,210300.0
2014-07-29 10:40:00,49.72,49.72,49.66,49.71,191000.0,37.4394,37.4394,37.3942,37.4318,191000.0
2014-07-29 10:50:00,49.71,49.72,49.57,49.58,234800.0,37.4318,37.4394,37.3264,37.334,234800.0
2014-07-29 11:00:00,49.57,49.58,49.49,49.5,506800.0,37.3264,37.334,37.2662,37.2737,506800.0
2014-07-29 11:10:00,49.51,49.53,49.42,49.5,461000.0,37.2812,37.2963,37.2135,37.2737,461000.0
2014-07-29 11:20:00,49.5,49.52,49.49,49.5,199800.0,37.2737,37.2888,37.2662,37.2737,199800.0
2014-07-29 11:30:00,49.5,49.54,49.46,49.48,342300.0,37.2737,37.3038,37.2436,37.2587,342300.0
2014-07-29 11:40:00,49.48,49.55,49.48,49.51,165900.0,37.2587,37.3114,37.2587,37.2812,165900.0
2014-07-29 11:50:00,49.51,49.55,49.49,49.55,205600.0,37.2812,37.3114,37.2662,37.3114,205600.0
2014-07-29 12:00:00,49.55,49.58,49.54,49.55,98900.0,37.3114,37.334,37.3038,37.3114,98900.0
2014-07-29 12:10:00,49.55,49.57,49.52,49.55,115200.0,37.3114,37.3264,37.2888,37.3114,115200.0
2014-07-29 12:20:00,49.55,49.66,49.55,49.59,156800.0,37.3114,37.3942,37.3114,37.3415,156800.0
2014-07-29 12:30:00,49.59,49.62,49.56,49.6,103900.0,37.3415,37.3641,37.3189,37.349,103900.0
2014-07-29 12:40:00,49.61,49.62,49.58,49.62,108100.0,37.3565,37.3641,37.334,37.3641,108100.0
2014-07-29 12:50:00,49.61,49.62,49.58,49.59,76800.0,37.3565,37.3641,37.334,37.3415,76800.0
2014-07-29 13:00:00,49.59,49.6,49.51,49.56,107100.0,37.3415,37.349,37.2812,37.3189,107100.0
2014-07-29 13:10:00,49.56,49.57,49.49,49.51,124400.0,37.3189,37.3264,37.2662,37.2812,124400.0
2014-07-29 13:20:00,49.51,49.57,49.51,49.51,110000.0,37.2812,37.3264,37.2812,37.2812,110000.0
2014-07-29 13:30:00,49.51,49.54,49.49,49.5,217200.0,37.2812,37.3038,37.2662,37.2737,217200.0
2014-07-29 13:40:00,49.5,49.51,49.47,49.48,676500.0,37.2737,37.2812,37.2511,37.2587,676500.0
2014-07-29 13:50:00,49.49,49.54,49.48,49.54,105200.0,37.2662,37.3038,37.2587,37.3038,105200.0
2014-07-29 14:00:00,49.53,49.58,49.53,49.58,134200.0,37.2963,37.334,37.2963,37.334,134200.0
2014-07-29 14:10:00,49.57,49.58,49.52,49.52,214900.0,37.3264,37.334,37.2888,37.2888,214900.0
2014-07-29 14:20:00,49.52,49.55,49.45,49.47,525800.0,37.2888,37.3114,37.2361,37.2511,525800.0
2014-07-29 14:30:00,49.47,49.5,49.46,49.5,147300.0,37.2511,37.2737,37.2436,37.2737,147300.0
2014-07-29 14:40:00,49.49,49.51,49.46,49.5,213300.0,37.2662,37.2812,37.2436,37.2737,213300.0
2014-07-29 14:50:00,49.49,49.51,49.45,49.49,315800.0,37.2662,37.2812,37.2361,37.2662,315800.0
2014-07-29 15:00:00,49.47,49.52,49.44,49.51,376800.0,37.2511,37.2888,37.2285,37.2812,376800.0
2014-07-29 15:10:00,49.51,49.54,49.49,49.51,188500.0,37.2812,37.3038,37.2662,37.2812,188500.0
2014-07-29 15:20:00,49.5,49.53,49.45,49.46,338500.0,37.2737,37.2963,37.2361,37.2436,338500.0
2014-07-29 15:30:00,49.47,49.54,49.45,49.48,497700.0,37.2511,37.3038,37.2361,37.2587,497700.0
2014-07-29 15:40:00,49.48,49.51,49.44,49.5,735900.0,37.2587,37.2812,37.2285,37.2737,735900.0
2014-07-29 15:50:00,49.5,49.5,49.42,49.42,1114100.0,37.2737,37.2737,37.2135,37.2135,1114100.0
2014-07-30 09:30:00,49.63,50.15,49.63,50.04,1256700.0,37.3716,37.7632,37.3716,37.6803,1256700.0
2014-07-30 09:40:00,50.04,50.26,50.04,50.23,945000.0,37.6803,37.846,37.6803,37.8234,945000.0
2014-07-30 09:50:00,50.23,50.27,50.17,50.2,793100.0,37.8234,37.8535,37.7782,37.8008,793100.0
2014-07-30 10:00:00,50.2,50.2,50.05,50.05,727700.0,37.8008,37.8008,37.6879,37.6879,727700.0
2014-07-30 10:10:00,50.05,50.14,50.05,50.11,342100.0,37.6879,37.7556,37.6879,37.733,342100.0
2014-07-30 10:20:00,50.11,50.16,50.04,50.04,318900.0,37.733,37.7707,37.6803,37.6803,318900.0
2014-07-30 10:30:00,50.04,50.07,50.0,50.03,216200.0,37.6803,37.7029,37.6502,37.6728,216200.0
2014-07-30 10:40:00,50.03,50.05,49.85,49.94,325000.0,37.6728,37.6879,37.5373,37.605,325000.0
2014-07-30 10:50:00,49.94,49.98,49.88,49.91,183700.0,37.605,37.6352,37.5599,37.5824,183700.0
2014-07-30 11:00:00,49.91,49.94,49.82,49.87,447200.0,37.5824,37.605,37.5147,37.5523,447200.0
2014-07-30 11:10:00,49.86,49.94,49.84,49.91,170100.0,37.5448,37.605,37.5297,37.5824,170100.0
2014-07-30 11:20:00,49.91,49.97,49.87,49.91,354000.0,37.5824,37.6276,37.5523,37.5824,354000.0
2014-07-30 11:30:00,49.91,49.95,49.9,49.92,171200.0,37.5824,37.6126,37.5749,37.59,171200.0
2014-07-30 11:40:00,49.91,49.92,49.8,49.82,206700.0,37.5824,37.59,37.4996,37.5147,206700.0
2014-07-30 11:50:00,49.81,49.84,49.7,49.7,531900.0,37.5071,37.5297,37.4243,37.4243,531900.0
2014-07-30 12:00:00,49.7,49.75,49.67,49.72,407200.0,37.4243,37.462,37.4017,37.4394,407200.0
2014-07-30 12:10:00,49.72,49.79,49.7,49.73,286500.0,37.4394,37.4921,37.4243,37.4469,286500.0
2014-07-30 12:20:00,49.73,49.82,49.72,49.8,200600.0,37.4469,37.5147,37.4394,37.4996,200600.0
2014-07-30 12:30:00,49.8,49.88,49.75,49.85,157500.0,37.4996,37.5599,37.462,37.5373,157500.0
2014-07-30 12:40:00,49.85,49.89,49.82,49.85,85200.0,37.5373,37.5674,37.5147,37.5373,85200.0
2014-07-30 12:50:00,49.85,49.87,49.81,49.85,151800.0,37.5373,37.5523,37.5071,37.5373,151800.0
2014-07-30 13:00:00,49.84,49.88,49.8,49.85,137400.0,37.5297,37.5599,37.4996,37.5373,137400.0
2014-07-30 13:10:00,49.84,49.89,49.79,49.79,121500.0,37.5297,37.5674,37.4921,37.4921,121500.0
2014-07-30 13:20:00,49.79,49.87,49.76,49.79,149600.0,37.4921,37.5523,37.4695,37.4921,149600.0
2014-07-30 13:30:00,49.78,49.88,49.76,49.8,178000.0,37.4846,37.5599,37.4695,37.4996,178000.0
2014-07-30 13:40:00,49.8,49.88,49.8,49.84,83500.0,37.4996,37.5599,37.4996,37.5297,83500.0
2014-07-30 13:50:00,49.84,49.93,49.84,49.91,191500.0,37.5297,37.5975,37.5297,37.5824,191500.0
2014-07-30 14:00:00,49.92,50.12,49.81,50.11,736300.0,37.59,37.7406,37.5071,37.733,736300.0
2014-07-30 14:10:00,50.11,50.27,50.11,50.22,716900.0,37.733,37.8535,37.733,37.8159,716900.0
2014-07-30 14:20:00,50.22,50.24,50.08,50.18,219900.0,37.8159,37.8309,37.7105,37.7858,219900.0
2014-07-30 14:30:00,50.17,50.19,50.01,50.08,247900.0,37.7782,37.7933,37.6577,37.7105,247900.0
2014-07-30 14:40:00,50.08,50.12,49.9,49.93,317700.0,37.7105,37.7406,37.5749,37.5975,317700.0
2014-07-30 14:50:00,49.94,50.0,49.89,49.94,242700.0,37.605,37.6502,37.5674,37.605,242700.0
2014-07-30 15:00:00,49.94,49.95,49.85,49.93,344500.0,37.605,37.6126,37.5373,37.5975,344500.0
2014-07-30 15:10:00,49.93,50.01,49.87,50.01,272600.0,37.5975,37.6577,37.5523,37.6577,272600.0
2014-07-30 15:20:00,50.01,50.06,49.97,50.03,287200.0,37.6577,37.6954,37.6276,37.6728,287200.0
2014-07-30 15:30:00,50.04,50.14,50.04,50.13,213000.0,37.6803,37.7556,37.6803,37.7481,213000.0
2014-07-30 15:40:00,50.14,50.16,50.07,50.07,397600.0,37.7556,37.7707,37.7029,37.7029,397600.0
2014-07-30 15:50:00,50.06,50.11,50.0,50.0,740400.0,37.6954,37.733,37.6502,37.6502,740400.0
2014-07-31 09:30:00,49.56,49.75,49.52,49.72,909300.0,37.3265,37.4696,37.2964,37.447,909300.0
2014-07-31 09:40:00,49.72,49.92,49.66,49.91,573500.0,37.447,37.5977,37.4018,37.5901,573500.0
2014-07-31 09:50:00,49.91,49.91,49.6,49.6,486200.0,37.5901,37.5901,37.3566,37.3566,486200.0
2014-07-31 10:00:00,49.6,49.61,49.47,49.54,705700.0,37.3566,37.3642,37.2587,37.3115,705700.0
2014-07-31 10:10:00,49.54,49.66,49.54,49.62,252700.0,37.3115,37.4018,37.3115,37.3717,252700.0
2014-07-31 10:20:00,49.62,49.64,49.41,49.43,450200.0,37.3717,37.3868,37.2135,37.2286,450200.0
2014-07-31 10:30:00,49.43,49.47,49.26,49.46,842200.0,37.2286,37.2587,37.1006,37.2512,842200.0
2014-07-31 10:40:00,49.46,49.49,49.37,49.39,327300.0,37.2512,37.2738,37.1834,37.1985,327300.0
2014-07-31 10:50:00,49.4,49.42,49.29,49.33,651300.0,37.206,37.2211,37.1232,37.1533,651300.0
2014-07-31 11:00:00,49.33,49.5,49.33,49.46,237700.0,37.1533,37.2813,37.1533,37.2512,237700.0
2014-07-31 11:10:00,49.46,49.46,49.35,49.4,585800.0,37.2512,37.2512,37.1684,37.206,585800.0
2014-07-31 11:20:00,49.4,49.42,49.35,49.37,313500.0,37.206,37.2211,37.1684,37.1834,313500.0
2014-07-31 11:30:00,49.37,49.38,49.18,49.21,944700.0,37.1834,37.191,37.0403,37.0629,944700.0
2014-07-31 11:40:00,49.21,49.26,49.17,49.2,660200.0,37.0629,37.1006,37.0328,37.0554,660200.0
2014-07-31 11:50:00,49.2,49.22,49.14,49.18,277800.0,37.0554,37.0704,37.0102,37.0403,277800.0
2014-07-31 12:00:00,49.18,49.26,49.14,49.22,233500.0,37.0403,37.1006,37.0102,37.0704,233500.0
2014-07-31 12:10:00,49.21,49.21,49.11,49.14,443400.0,37.0629,37.0629,36.9876,37.0102,443400.0
2014-07-31 12:20:00,49.14,49.15,49.04,49.08,386700.0,37.0102,37.0177,36.9349,36.965,386700.0
2014-07-31 12:30:00,49.08,49.19,49.08,49.17,256400.0,36.965,37.0479,36.965,37.0328,256400.0
2014-07-31 12:40:00,49.16,49.21,49.13,49.21,330500.0,37.0253,37.0629,37.0027,37.0629,330500.0
2014-07-31 12:50:00,49.2,49.26,49.07,49.07,448100.0,37.0554,37.1006,36.9575,36.9575,448100.0
2014-07-31 13:00:00,49.07,49.07,49.05,49.06,641500.0,36.9575,36.9575,36.9424,36.9499,641500.0
2014-07-31 13:10:00,49.05,49.08,48.99,49.0,484600.0,36.9424,36.965,36.8972,36.9048,484600.0
2014-07-31 13:20:00,49.0,49.01,48.91,48.94,443500.0,36.9048,36.9123,36.837,36.8596,443500.0
2014-07-31 13:30:00,48.94,49.11,48.94,49.08,360000.0,36.8596,36.9876,36.8596,36.965,360000.0
2014-07-31 13:40:00,49.09,49.1,49.0,49.04,206400.0,36.9725,36.9801,36.9048,36.9349,206400.0
2014-07-31 13:50:00,49.04,49.19,49.03,49.18,533300.0,36.9349,37.0479,36.9273,37.0403,533300.0
2014-07-31 14:00:00,49.18,49.23,49.13,49.19,274800.0,37.0403,37.078,37.0027,37.0479,274800.0
2014-07-31 14:10:00,49.19,49.23,49.15,49.21,312300.0,37.0479,37.078,37.0177,37.0629,312300.0
2014-07-31 14:20:00,49.21,49.27,49.21,49.25,362000.0,37.0629,37.1081,37.0629,37.093,362000.0
2014-07-31 14:30:00,49.26,49.26,49.23,49.24,1101900.0,37.1006,37.1006,37.078,37.0855,1101900.0
2014-07-31 14:40:00,49.24,49.25,49.08,49.13,348400.0,37.0855,37.093,36.965,37.0027,348400.0
2014-07-31 14:50:00,49.13,49.16,48.99,49.01,471300.0,37.0027,37.0253,36.8972,36.9123,471300.0
2014-07-31 15:00:00,49.0,49.18,48.99,49.14,316800.0,36.9048,37.0403,36.8972,37.0102,316800.0
2014-07-31 15:10:00,49.14,49.14,48.97,49.0,442600.0,37.0102,37.0102,36.8822,36.9048,442600.0
2014-07-31 15:20:00,49.0,49.01,48.93,49.01,551100.0,36.9048,36.9123,36.852,36.9123,551100.0
2014-07-31 15:30:00,49.0,49.11,48.97,49.09,703600.0,36.9048,36.9876,36.8822,36.9725,703600.0
2014-07-31 15:40:00,49.09,49.14,49.0,49.01,981900.0,36.9725,37.0102,36.9048,36.9123,981900.0
2014-07-31 15:50:00,49.02,49.02,48.91,48.92,1722100.0,36.9198,36.9198,36.837,36.8445,1722100.0
2014-08-01 09:30:00,48.59,48.98,48.5,48.94,1276800.0,36.596,36.8897,36.5282,36.8596,1276800.0
2014-08-01 09:40:00,48.94,49.03,48.59,48.65,974200.0,36.8596,36.9273,36.596,36.6411,974200.0
2014-08-01 09:50:00,48.65,48.76,48.6,48.69,695300.0,36.6411,36.724,36.6035,36.6713,695300.0
2014-08-01 10:00:00,48.69,48.73,48.56,48.57,776200.0,36.6713,36.7014,36.5734,36.5809,776200.0
2014-08-01 10:10:00,48.57,48.58,48.25,48.26,770700.0,36.5809,36.5884,36.3399,36.3474,770700.0
2014-08-01 10:20:00,48.26,48.53,48.25,48.51,465600.0,36.3474,36.5508,36.3399,36.5357,465600.0
2014-08-01 10:30:00,48.52,48.53,48.43,48.44,394800.0,36.5432,36.5508,36.4755,36.483,394800.0
2014-08-01 10:40:00,48.44,48.47,48.41,48.41,349200.0,36.483,36.5056,36.4604,36.4604,349200.0
2014-08-01 10:50:00,48.41,48.44,48.29,48.33,244700.0,36.4604,36.483,36.37,36.4001,244700.0
2014-08-01 11:00:00,48.32,48.32,48.15,48.15,724900.0,36.3926,36.3926,36.2646,36.2646,724900.0
2014-08-01 11:10:00,48.15,48.18,48.08,48.13,532300.0,36.2646,36.2872,36.2118,36.2495,532300.0
2014-08-01 11:20:00,48.13,48.2,48.07,48.17,560700.0,36.2495,36.3022,36.2043,36.2796,560700.0
2014-08-01 11:30:00,48.18,48.25,48.04,48.05,425800.0,36.2872,36.3399,36.1817,36.1893,425800.0
2014-08-01 11:40:00,48.04,48.07,48.01,48.03,290400.0,36.1817,36.2043,36.1591,36.1742,290400.0
2014-08-01 11:50:00,48.02,48.03,47.9,47.93,1214400.0,36.1667,36.1742,36.0763,36.0989,1214400.0
2014-08-01 12:00:00,47.93,48.07,47.92,47.98,365000.0,36.0989,36.2043,36.0913,36.1365,365000.0
2014-08-01 12:10:00,47.99,48.04,47.93,47.95,620900.0,36.1441,36.1817,36.0989,36.1139,620900.0
2014-08-01 12:20:00,47.96,48.01,47.9,47.94,367000.0,36.1215,36.1591,36.0763,36.1064,367000.0
2014-08-01 12:30:00,47.94,48.01,47.91,47.93,278800.0,36.1064,36.1591,36.0838,36.0989,278800.0
2014-08-01 12:40:00,47.93,48.0,47.91,47.93,308000.0,36.0989,36.1516,36.0838,36.0989,308000.0
2014-08-01 12:50:00,47.92,48.18,47.92,48.11,366800.0,36.0913,36.2872,36.0913,36.2344,366800.0
2014-08-01 13:00:00,48.12,48.16,47.98,48.05,303000.0,36.242,36.2721,36.1365,36.1893,303000.0
2014-08-01 13:10:00,48.06,48.17,48.04,48.15,225200.0,36.1968,36.2796,36.1817,36.2646,225200.0
2014-08-01 13:20:00,48.14,48.34,48.09,48.34,349200.0,36.257,36.4077,36.2194,36.4077,349200.0
2014-08-01 13:30:00,48.34,48.35,48.21,48.25,452200.0,36.4077,36.4152,36.3098,36.3399,452200.0
2014-08-01 13:40:00,48.25,48.45,48.22,48.43,631500.0,36.3399,36.4905,36.3173,36.4755,631500.0
2014-08-01 13:50:00,48.43,48.43,48.31,48.38,313000.0,36.4755,36.4755,36.3851,36.4378,313000.0
2014-08-01 14:00:00,48.38,48.43,48.32,48.42,333900.0,36.4378,36.4755,36.3926,36.4679,333900.0
2014-08-01 14:10:00,48.42,48.44,48.34,48.38,346900.0,36.4679,36.483,36.4077,36.4378,346900.0
2014-08-01 14:20:00,48.38,48.44,48.26,48.28,457100.0,36.4378,36.483,36.3474,36.3625,457100.0
2014-08-01 14:30:00,48.29,48.32,48.28,48.31,153300.0,36.37,36.3926,36.3625,36.3851,153300.0
2014-08-01 14:40:00,48.31,48.31,48.16,48.18,208200.0,36.3851,36.3851,36.2721,36.2872,208200.0
2014-08-01 14:50:00,48.17,48.23,48.15,48.18,225000.0,36.2796,36.3248,36.2646,36.2872,225000.0
2014-08-01 15:00:00,48.17,48.24,48.15,48.17,194800.0,36.2796,36.3324,36.2646,36.2796,194800.0
2014-08-01 15:10:00,48.18,48.21,48.14,48.18,256600.0,36.2872,36.3098,36.257,36.2872,256600.0
2014-08-01 15:20:00,48.18,48.26,48.18,48.21,389800.0,36.2872,36.3474,36.2872,36.3098,389800.0
2014-08-01 15:30:00,48.21,48.23,48.15,48.17,299400.0,36.3098,36.3248,36.2646,36.2796,299400.0
2014-08-01 15:40:00,48.17,48.19,48.14,48.15,669700.0,36.2796,36.2947,36.257,36.2646,669700.0
2014-08-01 15:50:00,48.16,48.16,48.06,48.1,1320600.0,36.2721,36.2721,36.1968,36.2269,1320600.0
2014-08-04 09:30:00,48.45,48.5,48.35,48.49,657700.0,36.4905,36.5282,36.4152,36.5206,657700.0
2014-08-04 09:40:00,48.48,48.48,48.36,48.43,376200.0,36.5131,36.5131,36.4227,36.4755,376200.0
2014-08-04 09:50:00,48.43,48.47,48.36,48.42,424100.0,36.4755,36.5056,36.4227,36.4679,424100.0
2014-08-04 10:00:00,48.43,48.47,48.36,48.43,171800.0,36.4755,36.5056,36.4227,36.4755,171800.0
2014-08-04 10:10:00,48.43,48.45,48.31,48.36,251500.0,36.4755,36.4905,36.3851,36.4227,251500.0
2014-08-04 10:20:00,48.36,48.45,48.35,48.4,297900.0,36.4227,36.4905,36.4152,36.4529,297900.0
2014-08-04 10:30:00,48.39,48.42,48.27,48.3,262600.0,36.4453,36.4679,36.3549,36.3775,262600.0
2014-08-04 10:40:00,48.3,48.34,48.22,48.31,336000.0,36.3775,36.4077,36.3173,36.3851,336000.0
2014-08-04 10:50:00,48.3,48.32,48.15,48.17,310000.0,36.3775,36.3926,36.2646,36.2796,310000.0
2014-08-04 11:00:00,48.17,48.25,48.13,48.25,240000.0,36.2796,36.3399,36.2495,36.3399,240000.0
2014-08-04 11:10:00,48.24,48.42,48.24,48.39,439000.0,36.3324,36.4679,36.3324,36.4453,439000.0
2014-08-04 11:20:00,48.38,48.39,48.34,48.37,179000.0,36.4378,36.4453,36.4077,36.4303,179000.0
2014-08-04 11:30:00,48.36,48.38,48.24,48.24,244100.0,36.4227,36.4378,36.3324,36.3324,244100.0
2014-08-04 11:40:00,48.25,48.26,48.1,48.21,361800.0,36.3399,36.3474,36.2269,36.3098,361800.0
2014-08-04 11:50:00,48.21,48.23,48.18,48.19,208300.0,36.3098,36.3248,36.2872,36.2947,208300.0
2014-08-04 12:00:00,48.19,48.19,48.1,48.14,209200.0,36.2947,36.2947,36.2269,36.257,209200.0
2014-08-04 12:10:00,48.14,48.17,48.11,48.17,133000.0,36.257,36.2796,36.2344,36.2796,133000.0
2014-08-04 12:20:00,48.17,48.25,48.15,48.2,241700.0,36.2796,36.3399,36.2646,36.3022,241700.0
2014-08-04 12:30:00,48.2,48.23,48.11,48.14,230100.0,36.3022,36.3248,36.2344,36.257,230100.0
2014-08-04 12:40:00,48.14,48.18,48.11,48.12,100400.0,36.257,36.2872,36.2344,36.242,100400.0
2014-08-04 12:50:00,48.12,48.16,48.11,48.12,104400.0,36.242,36.2721,36.2344,36.242,104400.0
2014-08-04 13:00:00,48.12,48.16,48.11,48.13,69800.0,36.242,36.2721,36.2344,36.2495,69800.0
2014-08-04 13:10:00,48.12,48.13,48.06,48.07,195800.0,36.242,36.2495,36.1968,36.2043,195800.0
2014-08-04 13:20:00,48.08,48.19,48.07,48.13,170600.0,36.2118,36.2947,36.2043,36.2495,170600.0
2014-08-04 13:30:00,48.14,48.19,48.12,48.17,105200.0,36.257,36.2947,36.242,36.2796,105200.0
2014-08-04 13:40:00,48.16,48.25,48.16,48.2,227600.0,36.2721,36.3399,36.2721,36.3022,227600.0
2014-08-04 13:50:00,48.2,48.25,48.19,48.19,256500.0,36.3022,36.3399,36.2947,36.2947,256500.0
2014-08-04 14:00:00,48.2,48.22,48.18,48.19,111900.0,36.3022,36.3173,36.2872,36.2947,111900.0
2014-08-04 14:10:00,48.19,48.22,48.19,48.19,117100.0,36.2947,36.3173,36.2947,36.2947,117100.0
2014-08-04 14:20:00,48.2,48.23,48.19,48.23,160600.0,36.3022,36.3248,36.2947,36.3248,160600.0
2014-08-04 14:30:00,48.24,48.26,48.23,48.26,208200.0,36.3324,36.3474,36.3248,36.3474,208200.0
2014-08-04 14:40:00,48.27,48.34,48.24,48.33,248000.0,36.3549,36.4077,36.3324,36.4001,248000.0
2014-08-04 14:50:00,48.33,48.4,48.33,48.33,277000.0,36.4001,36.4529,36.4001,36.4001,277000.0
2014-08-04 15:00:00,48.34,48.35,48.3,48.33,193600.0,36.4077,36.4152,36.3775,36.4001,193600.0
2014-08-04 15:10:00,48.33,48.4,48.33,48.39,221100.0,36.4001,36.4529,36.4001,36.4453,221100.0
2014-08-04 15:20:00,48.4,48.43,48.37,48.4,245500.0,36.4529,36.4755,36.4303,36.4529,245500.0
2014-08-04 15:30:00,48.4,48.42,48.38,48.41,228400.0,36.4529,36.4679,36.4378,36.4604,228400.0
2014-08-04 15:40:00,48.42,48.45,48.41,48.42,538400.0,36.4679,36.4905,36.4604,36.4679,538400.0
2014-08-04 15:50:00,48.42,48.46,48.36,48.37,1355600.0,36.4679,36.498,36.4227,36.4303,1355600.0
2014-08-05 09:30:00,48.26,48.4,48.09,48.4,1017800.0,36.3474,36.4529,36.2194,36.4529,1017800.0
2014-08-05 09:40:00,48.4,48.49,48.18,48.19,633300.0,36.4529,36.5206,36.2872,36.2947,633300.0
2014-08-05 09:50:00,48.19,48.28,48.12,48.26,520600.0,36.2947,36.3625,36.242,36.3474,520600.0
2014-08-05 10:00:00,48.26,48.35,48.19,48.21,685500.0,36.3474,36.4152,36.2947,36.3098,685500.0
2014-08-05 10:10:00,48.21,48.35,48.2,48.27,468500.0,36.3098,36.4152,36.3022,36.3549,468500.0
2014-08-05 10:20:00,48.28,48.44,48.25,48.36,630800.0,36.3625,36.483,36.3399,36.4227,630800.0
2014-08-05 10:30:00,48.36,48.42,48.29,48.33,550800.0,36.4227,36.4679,36.37,36.4001,550800.0
2014-08-05 10:40:00,48.32,48.35,48.26,48.33,385300.0,36.3926,36.4152,36.3474,36.4001,385300.0
2014-08-05 10:50:00,48.34,48.34,48.23,48.27,185600.0,36.4077,36.4077,36.3248,36.3549,185600.0
2014-08-05 11:00:00,48.28,48.3,48.22,48.24,203600.0,36.3625,36.3775,36.3173,36.3324,203600.0
2014-08-05 11:10:00,48.25,48.41,48.23,48.39,421100.0,36.3399,36.4604,36.3248,36.4453,421100.0
2014-08-05 11:20:00,48.39,48.44,48.3,48.3,251600.0,36.4453,36.483,36.3775,36.3775,251600.0
2014-08-05 11:30:00,48.31,48.35,48.28,48.29,115300.0,36.3851,36.4152,36.3625,36.37,115300.0
2014-08-05 11:40:00,48.29,48.33,48.22,48.22,194100.0,36.37,36.4001,36.3173,36.3173,194100.0
2014-08-05 11:50:00,48.23,48.29,48.17,48.22,239000.0,36.3248,36.37,36.2796,36.3173,239000.0
2014-08-05 12:00:00,48.23,48.3,48.16,48.19,189100.0,36.3248,36.3775,36.2721,36.2947,189100.0
2014-08-05 12:10:00,48.18,48.21,48.16,48.21,114000.0,36.2872,36.3098,36.2721,36.3098,114000.0
2014-08-05 12:20:00,48.2,48.2,48.06,48.12,256400.0,36.3022,36.3022,36.1968,36.242,256400.0
2014-08-05 12:30:00,48.11,48.12,48.01,48.05,273400.0,36.2344,36.242,36.1591,36.1893,273400.0
2014-08-05 12:40:00,48.04,48.12,48.02,48.07,153700.0,36.1817,36.242,36.1667,36.2043,153700.0
2014-08-05 12:50:00,48.07,48.11,48.06,48.1,107700.0,36.2043,36.2344,36.1968,36.2269,107700.0
2014-08-05 13:00:00,48.1,48.15,48.08,48.14,134500.0,36.2269,36.2646,36.2118,36.257,134500.0
2014-08-05 13:10:00,48.14,48.22,48.12,48.21,138300.0,36.257,36.3173,36.242,36.3098,138300.0
2014-08-05 13:20:00,48.21,48.21,48.17,48.2,85000.0,36.3098,36.3098,36.2796,36.3022,85000.0
2014-08-05 13:30:00,48.2,48.21,47.88,47.89,370100.0,36.3022,36.3098,36.0612,36.0687,370100.0
2014-08-05 13:40:00,47.88,47.95,47.67,47.84,838500.0,36.0612,36.1139,35.9031,36.0311,838500.0
2014-08-05 13:50:00,47.84,47.97,47.81,47.84,458000.0,36.0311,36.129,36.0085,36.0311,458000.0
2014-08-05 14:00:00,47.84,47.9,47.65,47.68,478800.0,36.0311,36.0763,35.888,35.9106,478800.0
2014-08-05 14:10:00,47.68,47.84,47.68,47.81,265600.0,35.9106,36.0311,35.9106,36.0085,265600.0
2014-08-05 14:20:00,47.8,47.9,47.79,47.88,301300.0,36.001,36.0763,35.9934,36.0612,301300.0
2014-08-05 14:30:00,47.89,47.98,47.87,47.87,219800.0,36.0687,36.1365,36.0537,36.0537,219800.0
2014-08-05 14:40:00,47.87,47.91,47.83,47.84,280700.0,36.0537,36.0838,36.0236,36.0311,280700.0
2014-08-05 14:50:00,47.85,47.89,47.8,47.84,216800.0,36.0386,36.0687,36.001,36.0311,216800.0
2014-08-05 15:00:00,47.84,47.85,47.75,47.8,251000.0,36.0311,36.0386,35.9633,36.001,251000.0
2014-08-05 15:10:00,47.8,47.91,47.79,47.91,451300.0,36.001,36.0838,35.9934,36.0838,451300.0
2014-08-05 15:20:00,47.91,47.95,47.87,47.9,414600.0,36.0838,36.1139,36.0537,36.0763,414600.0
2014-08-05 15:30:00,47.92,48.07,47.91,48.0,446000.0,36.0913,36.2043,36.0838,36.1516,446000.0
2014-08-05 15:40:00,47.99,48.02,47.96,47.97,564500.0,36.1441,36.1667,36.1215,36.129,564500.0
2014-08-05 15:50:00,47.96,47.99,47.88,47.88,1077700.0,36.1215,36.1441,36.0612,36.0612,1077700.0
2014-08-06 09:30:00,47.75,48.15,47.75,48.1,755700.0,35.9633,36.2646,35.9633,36.2269,755700.0
2014-08-06 09:40:00,48.1,48.41,48.06,48.36,948600.0,36.2269,36.4604,36.1968,36.4227,948600.0
2014-08-06 09:50:00,48.34,48.36,48.11,48.15,608600.0,36.4077,36.4227,36.2344,36.2646,608600.0
2014-08-06 10:00:00,48.15,48.41,48.15,48.35,470800.0,36.2646,36.4604,36.2646,36.4152,470800.0
2014-08-06 10:10:00,48.36,48.36,48.07,48.09,413600.0,36.4227,36.4227,36.2043,36.2194,413600.0
2014-08-06 10:20:00,48.08,48.3,48.07,48.29,402700.0,36.2118,36.3775,36.2043,36.37,402700.0
2014-08-06 10:30:00,48.29,48.35,48.21,48.35,421500.0,36.37,36.4152,36.3098,36.4152,421500.0
2014-08-06 10:40:00,48.35,48.37,48.24,48.31,224300.0,36.4152,36.4303,36.3324,36.3851,224300.0
2014-08-06 10:50:00,48.31,48.43,48.31,48.41,340600.0,36.3851,36.4755,36.3851,36.4604,340600.0
2014-08-06 11:00:00,48.42,48.53,48.39,48.51,434300.0,36.4679,36.5508,36.4453,36.5357,434300.0
2014-08-06 11:10:00,48.51,48.52,48.42,48.44,214200.0,36.5357,36.5432,36.4679,36.483,214200.0
2014-08-06 11:20:00,48.44,48.47,48.4,48.4,298700.0,36.483,36.5056,36.4529,36.4529,298700.0
2014-08-06 11:30:00,48.4,48.44,48.34,48.34,375300.0,36.4529,36.483,36.4077,36.4077,375300.0
2014-08-06 11:40:00,48.34,48.51,48.31,48.48,236000.0,36.4077,36.5357,36.3851,36.5131,236000.0
2014-08-06 11:50:00,48.47,48.49,48.44,48.46,137000.0,36.5056,36.5206,36.483,36.498,137000.0
2014-08-06 12:00:00,48.45,48.47,48.41,48.42,224300.0,36.4905,36.5056,36.4604,36.4679,224300.0
2014-08-06 12:10:00,48.41,48.41,48.26,48.29,295900.0,36.4604,36.4604,36.3474,36.37,295900.0
2014-08-06 12:20:00,48.3,48.36,48.24,48.28,367800.0,36.3775,36.4227,36.3324,36.3625,367800.0
2014-08-06 12:30:00,48.27,48.4,48.27,48.34,283600.0,36.3549,36.4529,36.3549,36.4077,283600.0
2014-08-06 12:40:00,48.34,48.36,48.28,48.28,120200.0,36.4077,36.4227,36.3625,36.3625,120200.0
2014-08-06 12:50:00,48.27,48.28,48.16,48.18,226400.0,36.3549,36.3625,36.2721,36.2872,226400.0
2014-08-06 13:00:00,48.19,48.23,48.12,48.15,206600.0,36.2947,36.3248,36.242,36.2646,206600.0
2014-08-06 13:10:00,48.15,48.22,48.13,48.21,94000.0,36.2646,36.3173,36.2495,36.3098,94000.0
2014-08-06 13:20:00,48.21,48.23,48.15,48.15,156600.0,36.3098,36.3248,36.2646,36.2646,156600.0
2014-08-06 13:30:00,48.16,48.22,48.13,48.2,90200.0,36.2721,36.3173,36.2495,36.3022,90200.0
2014-08-06 13:40:00,48.2,48.21,48.12,48.14,108600.0,36.3022,36.3098,36.242,36.257,108600.0
2014-08-06 13:50:00,48.14,48.14,48.03,48.06,348800.0,36.257,36.257,36.1742,36.1968,348800.0
2014-08-06 14:00:00,48.05,48.1,48.0,48.08,191000.0,36.1893,36.2269,36.1516,36.2118,191000.0
2014-08-06 14:10:00,48.09,48.12,48.06,48.07,143400.0,36.2194,36.242,36.1968,36.2043,143400.0
2014-08-06 14:20:00,48.07,48.14,48.06,48.12,105400.0,36.2043,36.257,36.1968,36.242,105400.0
2014-08-06 14:30:00,48.12,48.13,48.01,48.05,212400.0,36.242,36.2495,36.1591,36.1893,212400.0
2014-08-06 14:40:00,48.05,48.15,48.03,48.13,213200.0,36.1893,36.2646,36.1742,36.2495,213200.0
2014-08-06 14:50:00,48.13,48.15,48.09,48.09,138600.0,36.2495,36.2646,36.2194,36.2194,138600.0
2014-08-06 15:00:00,48.09,48.17,48.05,48.15,214500.0,36.2194,36.2796,36.1893,36.2646,214500.0
2014-08-06 15:10:00,48.14,48.15,48.06,48.1,145200.0,36.257,36.2646,36.1968,36.2269,145200.0
2014-08-06 15:20:00,48.1,48.14,48.08,48.1,189100.0,36.2269,36.257,36.2118,36.2269,189100.0
2014-08-06 15:30:00,48.1,48.1,48.03,48.05,239600.0,36.2269,36.2269,36.1742,36.1893,239600.0
2014-08-06 15:40:00,48.05,48.14,48.05,48.13,261000.0,36.1893,36.257,36.1893,36.2495,261000.0
2014-08-06 15:50:00,48.14,48.21,48.13,48.14,693000.0,36.257,36.3098,36.2495,36.257,693000.0
2014-08-07 09:30:00,48.5,48.63,48.4,48.43,540900.0,36.5282,36.6261,36.4529,36.4755,540900.0
2014-08-07 09:40:00,48.42,48.46,48.28,48.29,436900.0,36.4679,36.498,36.3625,36.37,436900.0
2014-08-07 09:50:00,48.3,48.42,48.3,48.39,285300.0,36.3775,36.4679,36.3775,36.4453,285300.0
2014-08-07 10:00:00,48.38,48.44,48.32,48.4,298900.0,36.4378,36.483,36.3926,36.4529,298900.0
2014-08-07 10:10:00,48.4,48.4,48.29,48.32,273400.0,36.4529,36.4529,36.37,36.3926,273400.0
2014-08-07 10:20:00,48.32,48.42,48.31,48.42,207700.0,36.3926,36.4679,36.3851,36.4679,207700.0
2014-08-07 10:30:00,48.41,48.44,48.36,48.38,206600.0,36.4604,36.483,36.4227,36.4378,206600.0
2014-08-07 10:40:00,48.38,48.43,48.23,48.26,452200.0,36.4378,36.4755,36.3248,36.3474,452200.0
2014-08-07 10:50:00,48.26,48.27,48.11,48.24,365100.0,36.3474,36.3549,36.2344,36.3324,365100.0
2014-08-07 11:00:00,48.23,48.28,48.17,48.28,421700.0,36.3248,36.3625,36.2796,36.3625,421700.0
2014-08-07 11:10:00,48.28,48.29,48.16,48.28,302100.0,36.3625,36.37,36.2721,36.3625,302100.0
2014-08-07 11:20:00,48.28,48.34,48.21,48.25,382700.0,36.3625,36.4077,36.3098,36.3399,382700.0
2014-08-07 11:30:00,48.25,48.33,48.21,48.27,184900.0,36.3399,36.4001,36.3098,36.3549,184900.0
2014-08-07 11:40:00,48.27,48.27,48.1,48.18,354400.0,36.3549,36.3549,36.2269,36.2872,354400.0
2014-08-07 11:50:00,48.17,48.24,48.11,48.23,239200.0,36.2796,36.3324,36.2344,36.3248,239200.0
2014-08-07 12:00:00,48.22,48.32,48.14,48.3,183600.0,36.3173,36.3926,36.257,36.3775,183600.0
2014-08-07 12:10:00,48.3,48.31,48.11,48.14,192900.0,36.3775,36.3851,36.2344,36.257,192900.0
2014-08-07 12:20:00,48.14,48.16,48.1,48.12,252900.0,36.257,36.2721,36.2269,36.242,252900.0
2014-08-07 12:30:00,48.13,48.13,47.96,48.04,324700.0,36.2495,36.2495,36.1215,36.1817,324700.0
2014-08-07 12:40:00,48.04,48.1,48.02,48.1,163400.0,36.1817,36.2269,36.1667,36.2269,163400.0
2014-08-07 12:50:00,48.09,48.12,48.07,48.11,134500.0,36.2194,36.242,36.2043,36.2344,134500.0
2014-08-07 13:00:00,48.1,48.17,48.1,48.15,127700.0,36.2269,36.2796,36.2269,36.2646,127700.0
2014-08-07 13:10:00,48.15,48.22,48.15,48.18,137800.0,36.2646,36.3173,36.2646,36.2872,137800.0
2014-08-07 13:20:00,48.18,48.21,48.13,48.2,134800.0,36.2872,36.3098,36.2495,36.3022,134800.0
2014-08-07 13:30:00,48.2,48.25,48.2,48.24,130200.0,36.3022,36.3399,36.3022,36.3324,130200.0
2014-08-07 13:40:00,48.25,48.3,48.23,48.27,162200.0,36.3399,36.3775,36.3248,36.3549,162200.0
2014-08-07 13:50:00,48.27,48.28,48.24,48.28,135300.0,36.3549,36.3625,36.3324,36.3625,135300.0
2014-08-07 14:00:00,48.27,48.29,48.21,48.26,181300.0,36.3549,36.37,36.3098,36.3474,181300.0
2014-08-07 14:10:00,48.27,48.29,48.18,48.2,150300.0,36.3549,36.37,36.2872,36.3022,150300.0
2014-08-07 14:20:00,48.19,48.22,48.17,48.19,143700.0,36.2947,36.3173,36.2796,36.2947,143700.0
2014-08-07 14:30:00,48.18,48.21,48.14,48.14,140900.0,36.2872,36.3098,36.257,36.257,140900.0
2014-08-07 14:40:00,48.15,48.21,48.11,48.12,310800.0,36.2646,36.3098,36.2344,36.242,310800.0
2014-08-07 14:50:00,48.12,48.12,48.05,48.07,232000.0,36.242,36.242,36.1893,36.2043,232000.0
2014-08-07 15:00:00,48.07,48.11,47.97,48.01,253100.0,36.2043,36.2344,36.129,36.1591,253100.0
2014-08-07 15:10:00,48.01,48.05,47.92,47.99,321100.0,36.1591,36.1893,36.0913,36.1441,321100.0
2014-08-07 15:20:00,47.99,48.0,47.89,47.96,342300.0,36.1441,36.1516,36.0687,36.1215,342300.0
2014-08-07 15:30:00,47.97,48.05,47.92,48.03,291200.0,36.129,36.1893,36.0913,36.1742,291200.0
2014-08-07 15:40:00,48.03,48.05,47.98,48.03,455700.0,36.1742,36.1893,36.1365,36.1742,455700.0
2014-08-07 15:50:00,48.04,48.17,48.04,48.07,1114300.0,36.1817,36.2796,36.1817,36.2043,1114300.0
2014-08-08 09:30:00,48.06,48.1,47.88,47.99,688300.0,36.1968,36.2269,36.0612,36.1441,688300.0
2014-08-08 09:40:00,48.0,48.0,47.9,47.95,396800.0,36.1516,36.1516,36.0763,36.1139,396800.0
2014-08-08 09:50:00,47.95,48.05,47.93,47.95,386500.0,36.1139,36.1893,36.0989,36.1139,386500.0
2014-08-08 10:00:00,47.95,48.07,47.91,47.95,441200.0,36.1139,36.2043,36.0838,36.1139,441200.0
2014-08-08 10:10:00,47.96,47.98,47.8,47.88,344200.0,36.1215,36.1365,36.001,36.0612,344200.0
2014-08-08 10:20:00,47.88,47.91,47.79,47.85,181600.0,36.0612,36.0838,35.9934,36.0386,181600.0
2014-08-08 10:30:00,47.84,47.9,47.78,47.88,206000.0,36.0311,36.0763,35.9859,36.0612,206000.0
2014-08-08 10:40:00,47.88,48.08,47.88,48.0,419000.0,36.0612,36.2118,36.0612,36.1516,419000.0
2014-08-08 10:50:00,47.99,48.01,47.94,47.99,172400.0,36.1441,36.1591,36.1064,36.1441,172400.0
2014-08-08 11:00:00,47.99,48.07,47.94,48.02,205500.0,36.1441,36.2043,36.1064,36.1667,205500.0
2014-08-08 11:10:00,48.02,48.03,47.95,47.98,328500.0,36.1667,36.1742,36.1139,36.1365,328500.0
2014-08-08 11:20:00,47.98,48.0,47.93,47.98,199700.0,36.1365,36.1516,36.0989,36.1365,199700.0
2014-08-08 11:30:00,47.98,48.03,47.96,48.0,192800.0,36.1365,36.1742,36.1215,36.1516,192800.0
2014-08-08 11:40:00,48.0,48.01,47.96,47.99,245800.0,36.1516,36.1591,36.1215,36.1441,245800.0
2014-08-08 11:50:00,47.98,48.05,47.96,48.02,126100.0,36.1365,36.1893,36.1215,36.1667,126100.0
2014-08-08 12:00:00,48.02,48.03,47.98,47.99,133100.0,36.1667,36.1742,36.1365,36.1441,133100.0
2014-08-08 12:10:00,47.98,48.01,47.95,47.97,127700.0,36.1365,36.1591,36.1139,36.129,127700.0
2014-08-08 12:20:00,47.97,48.0,47.91,47.93,171200.0,36.129,36.1516,36.0838,36.0989,171200.0
2014-08-08 12:30:00,47.94,47.94,47.89,47.94,109800.0,36.1064,36.1064,36.0687,36.1064,109800.0
2014-08-08 12:40:00,47.93,47.95,47.92,47.94,50900.0,36.0989,36.1139,36.0913,36.1064,50900.0
2014-08-08 12:50:00,47.94,47.96,47.91,47.92,61800.0,36.1064,36.1215,36.0838,36.0913,61800.0
2014-08-08 13:00:00,47.91,47.95,47.9,47.94,118500.0,36.0838,36.1139,36.0763,36.1064,118500.0
2014-08-08 13:10:00,47.94,48.13,47.9,48.12,265000.0,36.1064,36.2495,36.0763,36.242,265000.0
2014-08-08 13:20:00,48.12,48.35,48.12,48.3,649300.0,36.242,36.4152,36.242,36.3775,649300.0
2014-08-08 13:30:00,48.31,48.35,48.24,48.34,307400.0,36.3851,36.4152,36.3324,36.4077,307400.0
2014-08-08 13:40:00,48.33,48.48,48.33,48.44,460500.0,36.4001,36.5131,36.4001,36.483,460500.0
2014-08-08 13:50:00,48.44,48.46,48.33,48.4,359600.0,36.483,36.498,36.4001,36.4529,359600.0
2014-08-08 14:00:00,48.4,48.43,48.36,48.39,199700.0,36.4529,36.4755,36.4227,36.4453,199700.0
2014-08-08 14:10:00,48.39,48.43,48.31,48.43,177600.0,36.4453,36.4755,36.3851,36.4755,177600.0
2014-08-08 14:20:00,48.42,48.42,48.36,48.4,144000.0,36.4679,36.4679,36.4227,36.4529,144000.0
2014-08-08 14:30:00,48.4,48.4,48.33,48.4,162200.0,36.4529,36.4529,36.4001,36.4529,162200.0
2014-08-08 14:40:00,48.4,48.42,48.34,48.37,124600.0,36.4529,36.4679,36.4077,36.4303,124600.0
2014-08-08 14:50:00,48.37,48.37,48.3,48.3,116000.0,36.4303,36.4303,36.3775,36.3775,116000.0
2014-08-08 15:00:00,48.3,48.32,48.28,48.32,137200.0,36.3775,36.3926,36.3625,36.3926,137200.0
2014-08-08 15:10:00,48.31,48.35,48.29,48.34,159800.0,36.3851,36.4152,36.37,36.4077,159800.0
2014-08-08 15:20:00,48.33,48.43,48.33,48.42,174100.0,36.4001,36.4755,36.4001,36.4679,174100.0
2014-08-08 15:30:00,48.42,48.43,48.38,48.4,244200.0,36.4679,36.4755,36.4378,36.4529,244200.0
2014-08-08 15:40:00,48.4,48.44,48.4,48.43,452400.0,36.4529,36.483,36.4529,36.4755,452400.0
2014-08-08 15:50:00,48.43,48.5,48.43,48.44,903600.0,36.4755,36.5282,36.4755,36.483,903600.0
2014-08-11 09:30:00,48.55,48.59,48.23,48.39,708100.0,36.5658,36.596,36.3248,36.4453,708100.0
2014-08-11 09:40:00,48.39,48.5,48.28,48.34,436500.0,36.4453,36.5282,36.3625,36.4077,436500.0
2014-08-11 09:50:00,48.33,48.47,48.3,48.36,304100.0,36.4001,36.5056,36.3775,36.4227,304100.0
2014-08-11 10:00:00,48.37,48.44,48.29,48.4,367500.0,36.4303,36.483,36.37,36.4529,367500.0
2014-08-11 10:10:00,48.4,48.46,48.35,48.38,270400.0,36.4529,36.498,36.4152,36.4378,270400.0
2014-08-11 10:20:00,48.36,48.46,48.36,48.45,263600.0,36.4227,36.498,36.4227,36.4905,263600.0
2014-08-11 10:30:00,48.45,48.5,48.43,48.48,210000.0,36.4905,36.5282,36.4755,36.5131,210000.0
2014-08-11 10:40:00,48.48,48.53,48.46,48.51,311200.0,36.5131,36.5508,36.498,36.5357,311200.0
2014-08-11 10:50:00,48.51,48.52,48.39,48.39,201200.0,36.5357,36.5432,36.4453,36.4453,201200.0
2014-08-11 11:00:00,48.38,48.45,48.34,48.44,180100.0,36.4378,36.4905,36.4077,36.483,180100.0
2014-08-11 11:10:00,48.45,48.59,48.43,48.54,365900.0,36.4905,36.596,36.4755,36.5583,365900.0
2014-08-11 11:20:00,48.54,48.56,48.46,48.48,197200.0,36.5583,36.5734,36.498,36.5131,197200.0
2014-08-11 11:30:00,48.48,48.54,48.44,48.44,184800.0,36.5131,36.5583,36.483,36.483,184800.0
2014-08-11 11:40:00,48.44,48.46,48.41,48.43,111200.0,36.483,36.498,36.4604,36.4755,111200.0
2014-08-11 11:50:00,48.43,48.45,48.42,48.44,115600.0,36.4755,36.4905,36.4679,36.483,115600.0
2014-08-11 12:00:00,48.44,48.45,48.38,48.41,126700.0,36.483,36.4905,36.4378,36.4604,126700.0
2014-08-11 12:10:00,48.41,48.44,48.39,48.43,118500.0,36.4604,36.483,36.4453,36.4755,118500.0
2014-08-11 12:20:00,48.43,48.47,48.41,48.47,120700.0,36.4755,36.5056,36.4604,36.5056,120700.0
2014-08-11 12:30:00,48.46,48.52,48.46,48.5,253700.0,36.498,36.5432,36.498,36.5282,253700.0
2014-08-11 12:40:00,48.5,48.53,48.49,48.5,109700.0,36.5282,36.5508,36.5206,36.5282,109700.0
2014-08-11 12:50:00,48.5,48.53,48.5,48.5,75500.0,36.5282,36.5508,36.5282,36.5282,75500.0
2014-08-11 13:00:00,48.5,48.52,48.48,48.49,87200.0,36.5282,36.5432,36.5131,36.5206,87200.0
2014-08-11 13:10:00,48.49,48.5,48.44,48.46,88100.0,36.5206,36.5282,36.483,36.498,88100.0
2014-08-11 13:20:00,48.46,48.46,48.38,48.38,124300.0,36.498,36.498,36.4378,36.4378,124300.0
2014-08-11 13:30:00,48.38,48.44,48.37,48.39,139500.0,36.4378,36.483,36.4303,36.4453,139500.0
2014-08-11 13:40:00,48.4,48.42,48.37,48.42,125100.0,36.4529,36.4679,36.4303,36.4679,125100.0
2014-08-11 13:50:00,48.43,48.44,48.31,48.34,222800.0,36.4755,36.483,36.3851,36.4077,222800.0
2014-08-11 14:00:00,48.33,48.36,48.28,48.36,139700.0,36.4001,36.4227,36.3625,36.4227,139700.0
2014-08-11 14:10:00,48.36,48.4,48.31,48.38,67900.0,36.4227,36.4529,36.3851,36.4378,67900.0
2014-08-11 14:20:00,48.38,48.39,48.34,48.34,100800.0,36.4378,36.4453,36.4077,36.4077,100800.0
2014-08-11 14:30:00,48.34,48.36,48.32,48.36,120800.0,36.4077,36.4227,36.3926,36.4227,120800.0
2014-08-11 14:40:00,48.36,48.4,48.34,48.38,86100.0,36.4227,36.4529,36.4077,36.4378,86100.0
2014-08-11 14:50:00,48.38,48.38,48.33,48.33,148500.0,36.4378,36.4378,36.4001,36.4001,148500.0
2014-08-11 15:00:00,48.33,48.42,48.33,48.41,188200.0,36.4001,36.4679,36.4001,36.4604,188200.0
2014-08-11 15:10:00,48.41,48.44,48.4,48.43,237100.0,36.4604,36.483,36.4529,36.4755,237100.0
2014-08-11 15:20:00,48.44,48.47,48.43,48.45,323900.0,36.483,36.5056,36.4755,36.4905,323900.0
2014-08-11 15:30:00,48.45,48.46,48.44,48.44,174900.0,36.4905,36.498,36.483,36.483,174900.0
2014-08-11 15:40:00,48.44,48.45,48.36,48.37,344600.0,36.483,36.4905,36.4227,36.4303,344600.0
2014-08-11 15:50:00,48.36,48.41,48.36,48.38,466700.0,36.4227,36.4604,36.4227,36.4378,466700.0
2014-08-12 09:30:00,48.21,48.37,48.05,48.33,595800.0,36.3098,36.4303,36.1893,36.4001,595800.0
2014-08-12 09:40:00,48.33,48.43,48.33,48.38,318000.0,36.4001,36.4755,36.4001,36.4378,318000.0
2014-08-12 09:50:00,48.38,48.43,48.28,48.41,311500.0,36.4378,36.4755,36.3625,36.4604,311500.0
2014-08-12 10:00:00,48.41,48.5,48.37,48.48,561900.0,36.4604,36.5282,36.4303,36.5131,561900.0
2014-08-12 10:10:00,48.48,48.62,48.46,48.62,274000.0,36.5131,36.6186,36.498,36.6186,274000.0
2014-08-12 10:20:00,48.61,48.68,48.55,48.62,249300.0,36.611,36.6637,36.5658,36.6186,249300.0
2014-08-12 10:30:00,48.63,48.65,48.57,48.61,355400.0,36.6261,36.6411,36.5809,36.611,355400.0
2014-08-12 10:40:00,48.62,48.67,48.47,48.47,244500.0,36.6186,36.6562,36.5056,36.5056,244500.0
2014-08-12 10:50:00,48.48,48.58,48.48,48.55,165500.0,36.5131,36.5884,36.5131,36.5658,165500.0
2014-08-12 11:00:00,48.54,48.55,48.39,48.45,382900.0,36.5583,36.5658,36.4453,36.4905,382900.0
2014-08-12 11:10:00,48.45,48.47,48.43,48.47,124000.0,36.4905,36.5056,36.4755,36.5056,124000.0
2014-08-12 11:20:00,48.46,48.55,48.46,48.51,292700.0,36.498,36.5658,36.498,36.5357,292700.0
2014-08-12 11:30:00,48.51,48.59,48.51,48.52,119100.0,36.5357,36.596,36.5357,36.5432,119100.0
2014-08-12 11:40:00,48.52,48.55,48.47,48.47,124100.0,36.5432,36.5658,36.5056,36.5056,124100.0
2014-08-12 11:50:00,48.47,48.49,48.43,48.46,107600.0,36.5056,36.5206,36.4755,36.498,107600.0
2014-08-12 12:00:00,48.46,48.47,48.41,48.47,167900.0,36.498,36.5056,36.4604,36.5056,167900.0
2014-08-12 12:10:00,48.47,48.51,48.43,48.45,99000.0,36.5056,36.5357,36.4755,36.4905,99000.0
2014-08-12 12:20:00,48.45,48.48,48.43,48.44,75600.0,36.4905,36.5131,36.4755,36.483,75600.0
2014-08-12 12:30:00,48.45,48.55,48.45,48.53,89600.0,36.4905,36.5658,36.4905,36.5508,89600.0
2014-08-12 12:40:00,48.54,48.59,48.52,48.55,175700.0,36.5583,36.596,36.5432,36.5658,175700.0
2014-08-12 12:50:00,48.54,48.55,48.48,48.5,61600.0,36.5583,36.5658,36.5131,36.5282,61600.0
2014-08-12 13:00:00,48.51,48.57,48.5,48.55,81300.0,36.5357,36.5809,36.5282,36.5658,81300.0
2014-08-12 13:10:00,48.55,48.56,48.51,48.54,151500.0,36.5658,36.5734,36.5357,36.5583,151500.0
2014-08-12 13:20:00,48.53,48.54,48.48,48.49,147500.0,36.5508,36.5583,36.5131,36.5206,147500.0
2014-08-12 13:30:00,48.49,48.5,48.42,48.44,109900.0,36.5206,36.5282,36.4679,36.483,109900.0
2014-08-12 13:40:00,48.45,48.47,48.42,48.47,95300.0,36.4905,36.5056,36.4679,36.5056,95300.0
2014-08-12 13:50:00,48.46,48.48,48.44,48.46,73500.0,36.498,36.5131,36.483,36.498,73500.0
2014-08-12 14:00:00,48.46,48.47,48.4,48.4,138700.0,36.498,36.5056,36.4529,36.4529,138700.0
2014-08-12 14:10:00,48.4,48.43,48.37,48.4,127900.0,36.4529,36.4755,36.4303,36.4529,127900.0
2014-08-12 14:20:00,48.4,48.42,48.33,48.37,178100.0,36.4529,36.4679,36.4001,36.4303,178100.0
2014-08-12 14:30:00,48.36,48.42,48.32,48.41,279500.0,36.4227,36.4679,36.3926,36.4604,279500.0
2014-08-12 14:40:00,48.4,48.43,48.37,48.39,93800.0,36.4529,36.4755,36.4303,36.4453,93800.0
2014-08-12 14:50:00,48.38,48.41,48.36,48.37,76300.0,36.4378,36.4604,36.4227,36.4303,76300.0
2014-08-12 15:00:00,48.37,48.44,48.36,48.43,103600.0,36.4303,36.483,36.4227,36.4755,103600.0
2014-08-12 15:10:00,48.44,48.49,48.41,48.47,320300.0,36.483,36.5206,36.4604,36.5056,320300.0
2014-08-12 15:20:00,48.47,48.48,48.42,48.44,126000.0,36.5056,36.5131,36.4679,36.483,126000.0
2014-08-12 15:30:00,48.43,48.46,48.41,48.45,151700.0,36.4755,36.498,36.4604,36.4905,151700.0
2014-08-12 15:40:00,48.45,48.48,48.44,48.46,259200.0,36.4905,36.5131,36.483,36.498,259200.0
2014-08-12 15:50:00,48.45,48.47,48.43,48.44,452500.0,36.4905,36.5056,36.4755,36.483,452500.0
2014-08-13 09:30:00,48.62,48.77,48.6,48.73,747500.0,36.6186,36.7315,36.6035,36.7014,747500.0
2014-08-13 09:40:00,48.73,48.75,48.66,48.7,352500.0,36.7014,36.7165,36.6487,36.6788,352500.0
2014-08-13 09:50:00,48.7,48.74,48.64,48.69,152600.0,36.6788,36.7089,36.6336,36.6713,152600.0
2014-08-13 10:00:00,48.68,48.74,48.68,48.7,213100.0,36.6637,36.7089,36.6637,36.6788,213100.0
2014-08-13 10:10:00,48.7,48.7,48.53,48.61,275800.0,36.6788,36.6788,36.5508,36.611,275800.0
2014-08-13 10:20:00,48.6,48.68,48.58,48.67,266200.0,36.6035,36.6637,36.5884,36.6562,266200.0
2014-08-13 10:30:00,48.67,48.74,48.63,48.73,161400.0,36.6562,36.7089,36.6261,36.7014,161400.0
2014-08-13 10:40:00,48.73,48.75,48.65,48.71,165700.0,36.7014,36.7165,36.6411,36.6863,165700.0
2014-08-13 10:50:00,48.7,48.73,48.66,48.73,142200.0,36.6788,36.7014,36.6487,36.7014,142200.0
2014-08-13 11:00:00,48.73,48.84,48.7,48.84,309500.0,36.7014,36.7842,36.6788,36.7842,309500.0
2014-08-13 11:10:00,48.84,48.86,48.8,48.83,193000.0,36.7842,36.7993,36.7541,36.7767,193000.0
2014-08-13 11:20:00,48.82,48.87,48.78,48.83,149600.0,36.7692,36.8068,36.7391,36.7767,149600.0
2014-08-13 11:30:00,48.82,48.89,48.8,48.81,283800.0,36.7692,36.8219,36.7541,36.7617,283800.0
2014-08-13 11:40:00,48.8,48.84,48.78,48.8,141600.0,36.7541,36.7842,36.7391,36.7541,141600.0
2014-08-13 11:50:00,48.79,48.8,48.74,48.75,105400.0,36.7466,36.7541,36.7089,36.7165,105400.0
2014-08-13 12:00:00,48.75,48.79,48.72,48.76,110200.0,36.7165,36.7466,36.6939,36.724,110200.0
2014-08-13 12:10:00,48.77,48.78,48.74,48.76,97900.0,36.7315,36.7391,36.7089,36.724,97900.0
2014-08-13 12:20:00,48.76,48.84,48.74,48.83,101700.0,36.724,36.7842,36.7089,36.7767,101700.0
2014-08-13 12:30:00,48.82,48.84,48.74,48.75,92700.0,36.7692,36.7842,36.7089,36.7165,92700.0
2014-08-13 12:40:00,48.74,48.8,48.7,48.79,128300.0,36.7089,36.7541,36.6788,36.7466,128300.0
2014-08-13 12:50:00,48.79,48.8,48.75,48.76,69900.0,36.7466,36.7541,36.7165,36.724,69900.0
2014-08-13 13:00:00,48.76,48.77,48.71,48.74,71600.0,36.724,36.7315,36.6863,36.7089,71600.0
2014-08-13 13:10:00,48.74,48.75,48.73,48.74,92800.0,36.7089,36.7165,36.7014,36.7089,92800.0
2014-08-13 13:20:00,48.73,48.74,48.71,48.71,62400.0,36.7014,36.7089,36.6863,36.6863,62400.0
2014-08-13 13:30:00,48.71,48.75,48.71,48.75,60000.0,36.6863,36.7165,36.6863,36.7165,60000.0
2014-08-13 13:40:00,48.75,48.78,48.74,48.74,108300.0,36.7165,36.7391,36.7089,36.7089,108300.0
2014-08-13 13:50:00,48.74,48.75,48.72,48.73,88200.0,36.7089,36.7165,36.6939,36.7014,88200.0
2014-08-13 14:00:00,48.73,48.73,48.61,48.63,149100.0,36.7014,36.7014,36.611,36.6261,149100.0
2014-08-13 14:10:00,48.63,48.71,48.62,48.7,127800.0,36.6261,36.6863,36.6186,36.6788,127800.0
2014-08-13 14:20:00,48.7,48.71,48.65,48.7,106400.0,36.6788,36.6863,36.6411,36.6788,106400.0
2014-08-13 14:30:00,48.69,48.69,48.67,48.69,80700.0,36.6713,36.6713,36.6562,36.6713,80700.0
2014-08-13 14:40:00,48.69,48.7,48.68,48.68,88400.0,36.6713,36.6788,36.6637,36.6637,88400.0
2014-08-13 14:50:00,48.68,48.7,48.67,48.7,57300.0,36.6637,36.6788,36.6562,36.6788,57300.0
2014-08-13 15:00:00,48.7,48.74,48.69,48.71,143900.0,36.6788,36.7089,36.6713,36.6863,143900.0
2014-08-13 15:10:00,48.7,48.74,48.7,48.73,127700.0,36.6788,36.7089,36.6788,36.7014,127700.0
2014-08-13 15:20:00,48.73,48.75,48.7,48.71,180200.0,36.7014,36.7165,36.6788,36.6863,180200.0
2014-08-13 15:30:00,48.71,48.73,48.7,48.73,236800.0,36.6863,36.7014,36.6788,36.7014,236800.0
2014-08-13 15:40:00,48.73,48.8,48.72,48.78,431800.0,36.7014,36.7541,36.6939,36.7391,431800.0
2014-08-13 15:50:00,48.78,48.8,48.75,48.77,678300.0,36.7391,36.7541,36.7165,36.7315,678300.0
2014-08-14 09:30:00,48.83,48.98,48.74,48.96,454500.0,36.7767,36.8897,36.7089,36.8746,454500.0
2014-08-14 09:40:00,48.96,48.98,48.91,48.98,383700.0,36.8746,36.8897,36.837,36.8897,383700.0
2014-08-14 09:50:00,48.98,48.99,48.94,48.97,206300.0,36.8897,36.8972,36.8596,36.8822,206300.0
2014-08-14 10:00:00,48.98,49.02,48.95,48.98,389200.0,36.8897,36.9198,36.8671,36.8897,389200.0
2014-08-14 10:10:00,48.98,49.03,48.95,49.02,162500.0,36.8897,36.9273,36.8671,36.9198,162500.0
2014-08-14 10:20:00,49.01,49.07,49.01,49.05,258900.0,36.9123,36.9575,36.9123,36.9424,258900.0
2014-08-14 10:30:00,49.05,49.1,49.03,49.05,255500.0,36.9424,36.9801,36.9273,36.9424,255500.0
2014-08-14 10:40:00,49.05,49.08,49.0,49.01,176900.0,36.9424,36.965,36.9048,36.9123,176900.0
2014-08-14 10:50:00,49.01,49.01,48.97,48.99,170000.0,36.9123,36.9123,36.8822,36.8972,170000.0
2014-08-14 11:00:00,48.98,49.03,48.97,49.03,228900.0,36.8897,36.9273,36.8822,36.9273,228900.0
2014-08-14 11:10:00,49.03,49.05,49.0,49.04,214000.0,36.9273,36.9424,36.9048,36.9349,214000.0
2014-08-14 11:20:00,49.04,49.06,49.02,49.03,169100.0,36.9349,36.9499,36.9198,36.9273,169100.0
2014-08-14 11:30:00,49.03,49.05,48.97,48.97,233800.0,36.9273,36.9424,36.8822,36.8822,233800.0
2014-08-14 11:40:00,48.97,49.01,48.96,48.99,135900.0,36.8822,36.9123,36.8746,36.8972,135900.0
2014-08-14 11:50:00,49.0,49.04,48.98,49.01,93200.0,36.9048,36.9349,36.8897,36.9123,93200.0
2014-08-14 12:00:00,49.02,49.05,49.01,49.04,73200.0,36.9198,36.9424,36.9123,36.9349,73200.0
2014-08-14 12:10:00,49.03,49.09,49.03,49.08,99800.0,36.9273,36.9725,36.9273,36.965,99800.0
2014-08-14 12:20:00,49.09,49.1,49.04,49.06,81900.0,36.9725,36.9801,36.9349,36.9499,81900.0
2014-08-14 12:30:00,49.06,49.08,49.04,49.05,77300.0,36.9499,36.965,36.9349,36.9424,77300.0
2014-08-14 12:40:00,49.04,49.05,49.02,49.04,95800.0,36.9349,36.9424,36.9198,36.9349,95800.0
2014-08-14 12:50:00,49.04,49.08,49.04,49.05,74900.0,36.9349,36.965,36.9349,36.9424,74900.0
2014-08-14 13:00:00,49.04,49.05,49.02,49.03,156200.0,36.9349,36.9424,36.9198,36.9273,156200.0
2014-08-14 13:10:00,49.03,49.13,49.03,49.12,187000.0,36.9273,37.0027,36.9273,36.9951,187000.0
2014-08-14 13:20:00,49.13,49.15,49.11,49.12,67300.0,37.0027,37.0177,36.9876,36.9951,67300.0
2014-08-14 13:30:00,49.11,49.12,49.08,49.09,67400.0,36.9876,36.9951,36.965,36.9725,67400.0
2014-08-14 13:40:00,49.09,49.09,49.06,49.07,95400.0,36.9725,36.9725,36.9499,36.9575,95400.0
2014-08-14 13:50:00,49.07,49.07,49.03,49.04,75400.0,36.9575,36.9575,36.9273,36.9349,75400.0
2014-08-14 14:00:00,49.04,49.05,49.01,49.03,122400.0,36.9349,36.9424,36.9123,36.9273,122400.0
2014-08-14 14:10:00,49.03,49.04,49.0,49.02,96100.0,36.9273,36.9349,36.9048,36.9198,96100.0
2014-08-14 14:20:00,49.02,49.07,49.01,49.04,165200.0,36.9198,36.9575,36.9123,36.9349,165200.0
2014-08-14 14:30:00,49.05,49.09,49.05,49.08,98900.0,36.9424,36.9725,36.9424,36.965,98900.0
2014-08-14 14:40:00,49.09,49.09,49.04,49.06,101600.0,36.9725,36.9725,36.9349,36.9499,101600.0
2014-08-14 14:50:00,49.05,49.07,49.05,49.07,90500.0,36.9424,36.9575,36.9424,36.9575,90500.0
2014-08-14 15:00:00,49.07,49.11,49.06,49.11,178400.0,36.9575,36.9876,36.9499,36.9876,178400.0
2014-08-14 15:10:00,49.11,49.12,49.06,49.08,131700.0,36.9876,36.9951,36.9499,36.965,131700.0
2014-08-14 15:20:00,49.08,49.08,49.05,49.06,187800.0,36.965,36.965,36.9424,36.9499,187800.0
2014-08-14 15:30:00,49.06,49.09,49.04,49.05,197200.0,36.9499,36.9725,36.9349,36.9424,197200.0
2014-08-14 15:40:00,49.05,49.06,49.03,49.05,426700.0,36.9424,36.9499,36.9273,36.9424,426700.0
2014-08-14 15:50:00,49.05,49.13,49.04,49.12,918400.0,36.9424,37.0027,36.9349,36.9951,918400.0
2014-08-15 09:30:00,49.29,49.44,49.25,49.37,1547400.0,37.1232,37.2361,37.093,37.1834,1547400.0
2014-08-15 09:40:00,49.36,49.39,49.32,49.35,511600.0,37.1759,37.1985,37.1458,37.1684,511600.0
2014-08-15 09:50:00,49.36,49.42,49.35,49.42,253600.0,37.1759,37.2211,37.1684,37.2211,253600.0
2014-08-15 10:00:00,49.42,49.44,49.39,49.39,310300.0,37.2211,37.2361,37.1985,37.1985,310300.0
2014-08-15 10:10:00,49.39,49.45,49.37,49.41,396400.0,37.1985,37.2437,37.1834,37.2135,396400.0
2014-08-15 10:20:00,49.41,49.45,49.4,49.44,148000.0,37.2135,37.2437,37.206,37.2361,148000.0
2014-08-15 10:30:00,49.44,49.48,49.43,49.46,216900.0,37.2361,37.2663,37.2286,37.2512,216900.0
2014-08-15 10:40:00,49.47,49.47,49.12,49.16,827900.0,37.2587,37.2587,36.9951,37.0253,827900.0
2014-08-15 10:50:00,49.15,49.15,48.8,48.91,1188000.0,37.0177,37.0177,36.7541,36.837,1188000.0
2014-08-15 11:00:00,48.91,48.99,48.88,48.97,498200.0,36.837,36.8972,36.8144,36.8822,498200.0
2014-08-15 11:10:00,48.98,49.11,48.95,48.99,261600.0,36.8897,36.9876,36.8671,36.8972,261600.0
2014-08-15 11:20:00,48.99,48.99,48.68,48.68,400100.0,36.8972,36.8972,36.6637,36.6637,400100.0
2014-08-15 11:30:00,48.68,48.7,48.4,48.62,1527100.0,36.6637,36.6788,36.4529,36.6186,1527100.0
2014-08-15 11:40:00,48.61,48.68,48.53,48.58,369900.0,36.611,36.6637,36.5508,36.5884,369900.0
2014-08-15 11:50:00,48.58,48.59,48.32,48.5,561600.0,36.5884,36.596,36.3926,36.5282,561600.0
2014-08-15 12:00:00,48.49,48.67,48.44,48.64,326500.0,36.5206,36.6562,36.483,36.6336,326500.0
2014-08-15 12:10:00,48.64,48.65,48.51,48.59,199800.0,36.6336,36.6411,36.5357,36.596,199800.0
2014-08-15 12:20:00,48.59,48.75,48.52,48.74,236500.0,36.596,36.7165,36.5432,36.7089,236500.0
2014-08-15 12:30:00,48.73,48.75,48.63,48.72,234700.0,36.7014,36.7165,36.6261,36.6939,234700.0
2014-08-15 12:40:00,48.73,48.79,48.53,48.57,390700.0,36.7014,36.7466,36.5508,36.5809,390700.0
2014-08-15 12:50:00,48.57,48.61,48.5,48.51,168300.0,36.5809,36.611,36.5282,36.5357,168300.0
2014-08-15 13:00:00,48.51,48.58,48.48,48.55,304600.0,36.5357,36.5884,36.5131,36.5658,304600.0
2014-08-15 13:10:00,48.55,48.59,48.52,48.54,108800.0,36.5658,36.596,36.5432,36.5583,108800.0
2014-08-15 13:20:00,48.55,48.57,48.49,48.53,149000.0,36.5658,36.5809,36.5206,36.5508,149000.0
2014-08-15 13:30:00,48.53,48.54,48.48,48.5,231100.0,36.5508,36.5583,36.5131,36.5282,231100.0
2014-08-15 13:40:00,48.5,48.54,48.48,48.5,196600.0,36.5282,36.5583,36.5131,36.5282,196600.0
2014-08-15 13:50:00,48.5,48.53,48.48,48.5,207700.0,36.5282,36.5508,36.5131,36.5282,207700.0
2014-08-15 14:00:00,48.5,48.56,48.5,48.51,163600.0,36.5282,36.5734,36.5282,36.5357,163600.0
2014-08-15 14:10:00,48.52,48.52,48.48,48.5,373400.0,36.5432,36.5432,36.5131,36.5282,373400.0
2014-08-15 14:20:00,48.5,48.68,48.49,48.68,207800.0,36.5282,36.6637,36.5206,36.6637,207800.0
2014-08-15 14:30:00,48.68,48.72,48.66,48.68,214500.0,36.6637,36.6939,36.6487,36.6637,214500.0
2014-08-15 14:40:00,48.69,48.78,48.69,48.76,183600.0,36.6713,36.7391,36.6713,36.724,183600.0
2014-08-15 14:50:00,48.76,48.76,48.71,48.72,110600.0,36.724,36.724,36.6863,36.6939,110600.0
2014-08-15 15:00:00,48.71,48.74,48.66,48.7,149300.0,36.6863,36.7089,36.6487,36.6788,149300.0
2014-08-15 15:10:00,48.71,48.74,48.7,48.71,100200.0,36.6863,36.7089,36.6788,36.6863,100200.0
2014-08-15 15:20:00,48.71,48.71,48.64,48.66,163100.0,36.6863,36.6863,36.6336,36.6487,163100.0
2014-08-15 15:30:00,48.66,48.78,48.65,48.73,418300.0,36.6487,36.7391,36.6411,36.7014,418300.0
2014-08-15 15:40:00,48.73,48.77,48.69,48.71,340600.0,36.7014,36.7315,36.6713,36.6863,340600.0
2014-08-15 15:50:00,48.7,48.78,48.7,48.71,655000.0,36.6788,36.7391,36.6788,36.6863,655000.0
2014-08-18 09:30:00,49.05,49.1,48.97,49.05,578000.0,36.9424,36.9801,36.8822,36.9424,578000.0
2014-08-18 09:40:00,49.04,49.13,49.04,49.11,379400.0,36.9349,37.0027,36.9349,36.9876,379400.0
2014-08-18 09:50:00,49.11,49.38,49.11,49.37,751200.0,36.9876,37.191,36.9876,37.1834,751200.0
2014-08-18 10:00:00,49.37,49.44,49.34,49.42,524900.0,37.1834,37.2361,37.1608,37.2211,524900.0
2014-08-18 10:10:00,49.41,49.49,49.4,49.4,374700.0,37.2135,37.2738,37.206,37.206,374700.0
2014-08-18 10:20:00,49.4,49.46,49.39,49.4,482300.0,37.206,37.2512,37.1985,37.206,482300.0
2014-08-18 10:30:00,49.4,49.45,49.39,49.45,270200.0,37.206,37.2437,37.1985,37.2437,270200.0
2014-08-18 10:40:00,49.45,49.48,49.41,49.43,166700.0,37.2437,37.2663,37.2135,37.2286,166700.0
2014-08-18 10:50:00,49.43,49.48,49.41,49.46,229200.0,37.2286,37.2663,37.2135,37.2512,229200.0
2014-08-18 11:00:00,49.46,49.46,49.37,49.41,430700.0,37.2512,37.2512,37.1834,37.2135,430700.0
2014-08-18 11:10:00,49.41,49.44,49.4,49.41,197700.0,37.2135,37.2361,37.206,37.2135,197700.0
2014-08-18 11:20:00,49.42,49.47,49.41,49.45,217300.0,37.2211,37.2587,37.2135,37.2437,217300.0
2014-08-18 11:30:00,49.45,49.53,49.44,49.53,370100.0,37.2437,37.3039,37.2361,37.3039,370100.0
2014-08-18 11:40:00,49.53,49.53,49.46,49.49,291000.0,37.3039,37.3039,37.2512,37.2738,291000.0
2014-08-18 11:50:00,49.49,49.51,49.47,49.48,163700.0,37.2738,37.2889,37.2587,37.2663,163700.0
2014-08-18 12:00:00,49.48,49.53,49.47,49.51,194400.0,37.2663,37.3039,37.2587,37.2889,194400.0
2014-08-18 12:10:00,49.51,49.55,49.49,49.54,278800.0,37.2889,37.319,37.2738,37.3115,278800.0
2014-08-18 12:20:00,49.54,49.55,49.51,49.51,162000.0,37.3115,37.319,37.2889,37.2889,162000.0
2014-08-18 12:30:00,49.52,49.56,49.5,49.56,175200.0,37.2964,37.3265,37.2813,37.3265,175200.0
2014-08-18 12:40:00,49.56,49.57,49.52,49.53,105300.0,37.3265,37.3341,37.2964,37.3039,105300.0
2014-08-18 12:50:00,49.52,49.55,49.48,49.49,248000.0,37.2964,37.319,37.2663,37.2738,248000.0
2014-08-18 13:00:00,49.48,49.52,49.47,49.5,130900.0,37.2663,37.2964,37.2587,37.2813,130900.0
2014-08-18 13:10:00,49.51,49.54,49.5,49.53,107600.0,37.2889,37.3115,37.2813,37.3039,107600.0
2014-08-18 13:20:00,49.53,49.53,49.5,49.52,68400.0,37.3039,37.3039,37.2813,37.2964,68400.0
2014-08-18 13:30:00,49.52,49.52,49.48,49.5,110000.0,37.2964,37.2964,37.2663,37.2813,110000.0
2014-08-18 13:40:00,49.5,49.54,49.48,49.53,148900.0,37.2813,37.3115,37.2663,37.3039,148900.0
2014-08-18 13:50:00,49.53,49.55,49.51,49.53,157300.0,37.3039,37.319,37.2889,37.3039,157300.0
2014-08-18 14:00:00,49.53,49.54,49.51,49.54,92100.0,37.3039,37.3115,37.2889,37.3115,92100.0
2014-08-18 14:10:00,49.54,49.54,49.52,49.53,89400.0,37.3115,37.3115,37.2964,37.3039,89400.0
2014-08-18 14:20:00,49.53,49.58,49.53,49.56,262100.0,37.3039,37.3416,37.3039,37.3265,262100.0
2014-08-18 14:30:00,49.57,49.57,49.48,49.5,196400.0,37.3341,37.3341,37.2663,37.2813,196400.0
2014-08-18 14:40:00,49.49,49.55,49.48,49.5,158900.0,37.2738,37.319,37.2663,37.2813,158900.0
2014-08-18 14:50:00,49.5,49.53,49.49,49.52,111100.0,37.2813,37.3039,37.2738,37.2964,111100.0
2014-08-18 15:00:00,49.53,49.53,49.49,49.5,93800.0,37.3039,37.3039,37.2738,37.2813,93800.0
2014-08-18 15:10:00,49.5,49.51,49.47,49.48,260700.0,37.2813,37.2889,37.2587,37.2663,260700.0
2014-08-18 15:20:00,49.48,49.48,49.44,49.44,273800.0,37.2663,37.2663,37.2361,37.2361,273800.0
2014-08-18 15:30:00,49.44,49.48,49.43,49.43,287600.0,37.2361,37.2663,37.2286,37.2286,287600.0
2014-08-18 15:40:00,49.44,49.47,49.43,49.46,366500.0,37.2361,37.2587,37.2286,37.2512,366500.0
2014-08-18 15:50:00,49.46,49.52,49.45,49.5,1029600.0,37.2512,37.2964,37.2437,37.2813,1029600.0
2014-08-19 09:30:00,49.52,50.25,49.52,50.17,2199300.0,37.2964,37.8462,37.2964,37.7859,2199300.0
2014-08-19 09:40:00,50.16,50.17,49.94,49.98,874700.0,37.7784,37.7859,37.6127,37.6428,874700.0
2014-08-19 09:50:00,49.98,50.02,49.95,49.99,367000.0,37.6428,37.673,37.6203,37.6504,367000.0
2014-08-19 10:00:00,49.98,50.08,49.94,50.01,415000.0,37.6428,37.7182,37.6127,37.6654,415000.0
2014-08-19 10:10:00,50.01,50.06,50.0,50.02,195700.0,37.6654,37.7031,37.6579,37.673,195700.0
2014-08-19 10:20:00,50.02,50.06,50.0,50.01,322900.0,37.673,37.7031,37.6579,37.6654,322900.0
2014-08-19 10:30:00,50.01,50.1,50.01,50.09,244700.0,37.6654,37.7332,37.6654,37.7257,244700.0
2014-08-19 10:40:00,50.09,50.15,50.06,50.08,291800.0,37.7257,37.7709,37.7031,37.7182,291800.0
2014-08-19 10:50:00,50.08,50.09,50.02,50.03,218900.0,37.7182,37.7257,37.673,37.6805,218900.0
2014-08-19 11:00:00,50.03,50.04,49.98,49.99,267700.0,37.6805,37.688,37.6428,37.6504,267700.0
2014-08-19 11:10:00,49.98,50.03,49.95,50.0,182100.0,37.6428,37.6805,37.6203,37.6579,182100.0
2014-08-19 11:20:00,50.01,50.01,49.92,49.97,236400.0,37.6654,37.6654,37.5977,37.6353,236400.0
2014-08-19 11:30:00,49.96,49.97,49.82,49.84,207600.0,37.6278,37.6353,37.5223,37.5374,207600.0
2014-08-19 11:40:00,49.84,49.92,49.81,49.88,252600.0,37.5374,37.5977,37.5148,37.5675,252600.0
2014-08-19 11:50:00,49.88,49.92,49.86,49.87,84600.0,37.5675,37.5977,37.5525,37.56,84600.0
2014-08-19 12:00:00,49.87,49.9,49.83,49.86,105600.0,37.56,37.5826,37.5299,37.5525,105600.0
2014-08-19 12:10:00,49.86,49.89,49.85,49.86,67700.0,37.5525,37.5751,37.5449,37.5525,67700.0
2014-08-19 12:20:00,49.86,49.96,49.85,49.94,108500.0,37.5525,37.6278,37.5449,37.6127,108500.0
2014-08-19 12:30:00,49.95,49.96,49.9,49.91,113900.0,37.6203,37.6278,37.5826,37.5901,113900.0
2014-08-19 12:40:00,49.9,49.91,49.88,49.91,53400.0,37.5826,37.5901,37.5675,37.5901,53400.0
2014-08-19 12:50:00,49.91,49.91,49.84,49.91,134200.0,37.5901,37.5901,37.5374,37.5901,134200.0
2014-08-19 13:00:00,49.91,49.93,49.89,49.91,136300.0,37.5901,37.6052,37.5751,37.5901,136300.0
2014-08-19 13:10:00,49.92,49.92,49.83,49.83,108800.0,37.5977,37.5977,37.5299,37.5299,108800.0
2014-08-19 13:20:00,49.83,49.86,49.83,49.85,140700.0,37.5299,37.5525,37.5299,37.5449,140700.0
2014-08-19 13:30:00,49.84,49.86,49.81,49.82,94400.0,37.5374,37.5525,37.5148,37.5223,94400.0
2014-08-19 13:40:00,49.82,49.87,49.81,49.85,143000.0,37.5223,37.56,37.5148,37.5449,143000.0
2014-08-19 13:50:00,49.85,49.87,49.84,49.86,140300.0,37.5449,37.56,37.5374,37.5525,140300.0
2014-08-19 14:00:00,49.85,49.87,49.76,49.77,241000.0,37.5449,37.56,37.4772,37.4847,241000.0
2014-08-19 14:10:00,49.77,49.84,49.75,49.83,155000.0,37.4847,37.5374,37.4696,37.5299,155000.0
2014-08-19 14:20:00,49.84,49.88,49.83,49.85,196900.0,37.5374,37.5675,37.5299,37.5449,196900.0
2014-08-19 14:30:00,49.85,49.86,49.83,49.84,124100.0,37.5449,37.5525,37.5299,37.5374,124100.0
2014-08-19 14:40:00,49.84,49.84,49.79,49.79,84800.0,37.5374,37.5374,37.4997,37.4997,84800.0
2014-08-19 14:50:00,49.79,49.8,49.76,49.79,105800.0,37.4997,37.5073,37.4772,37.4997,105800.0
2014-08-19 15:00:00,49.78,49.79,49.76,49.77,92000.0,37.4922,37.4997,37.4772,37.4847,92000.0
2014-08-19 15:10:00,49.77,49.82,49.76,49.8,266300.0,37.4847,37.5223,37.4772,37.5073,266300.0
2014-08-19 15:20:00,49.8,49.81,49.76,49.77,150500.0,37.5073,37.5148,37.4772,37.4847,150500.0
2014-08-19 15:30:00,49.76,49.77,49.72,49.72,259900.0,37.4772,37.4847,37.447,37.447,259900.0
2014-08-19 15:40:00,49.72,49.73,49.65,49.66,484600.0,37.447,37.4546,37.3943,37.4018,484600.0
2014-08-19 15:50:00,49.66,49.72,49.62,49.71,1358600.0,37.4018,37.447,37.3717,37.4395,1358600.0
2014-08-20 09:30:00,49.63,49.64,49.46,49.56,514100.0,37.3792,37.3868,37.2512,37.3265,514100.0
2014-08-20 09:40:00,49.56,49.74,49.53,49.71,320100.0,37.3265,37.4621,37.3039,37.4395,320100.0
2014-08-20 09:50:00,49.72,49.89,49.71,49.82,390300.0,37.447,37.5751,37.4395,37.5223,390300.0
2014-08-20 10:00:00,49.82,49.86,49.77,49.85,144900.0,37.5223,37.5525,37.4847,37.5449,144900.0
2014-08-20 10:10:00,49.86,49.89,49.84,49.89,198200.0,37.5525,37.5751,37.5374,37.5751,198200.0
2014-08-20 10:20:00,49.88,49.92,49.87,49.9,279100.0,37.5675,37.5977,37.56,37.5826,279100.0
2014-08-20 10:30:00,49.91,49.91,49.83,49.83,219000.0,37.5901,37.5901,37.5299,37.5299,219000.0
2014-08-20 10:40:00,49.83,49.86,49.8,49.81,171000.0,37.5299,37.5525,37.5073,37.5148,171000.0
2014-08-20 10:50:00,49.81,49.82,49.78,49.78,144900.0,37.5148,37.5223,37.4922,37.4922,144900.0
2014-08-20 11:00:00,49.78,49.79,49.75,49.76,112200.0,37.4922,37.4997,37.4696,37.4772,112200.0
2014-08-20 11:10:00,49.76,49.79,49.75,49.76,121800.0,37.4772,37.4997,37.4696,37.4772,121800.0
2014-08-20 11:20:00,49.76,49.81,49.75,49.76,152100.0,37.4772,37.5148,37.4696,37.4772,152100.0
2014-08-20 11:30:00,49.76,49.83,49.76,49.82,137500.0,37.4772,37.5299,37.4772,37.5223,137500.0
2014-08-20 11:40:00,49.82,49.82,49.79,49.79,108200.0,37.5223,37.5223,37.4997,37.4997,108200.0
2014-08-20 11:50:00,49.8,49.8,49.79,49.79,55300.0,37.5073,37.5073,37.4997,37.4997,55300.0
2014-08-20 12:00:00,49.8,49.81,49.77,49.78,133300.0,37.5073,37.5148,37.4847,37.4922,133300.0
2014-08-20 12:10:00,49.77,49.78,49.73,49.73,179900.0,37.4847,37.4922,37.4546,37.4546,179900.0
2014-08-20 12:20:00,49.73,49.76,49.73,49.74,79800.0,37.4546,37.4772,37.4546,37.4621,79800.0
2014-08-20 12:30:00,49.74,49.75,49.72,49.72,76000.0,37.4621,37.4696,37.447,37.447,76000.0
2014-08-20 12:40:00,49.72,49.73,49.68,49.68,101000.0,37.447,37.4546,37.4169,37.4169,101000.0
2014-08-20 12:50:00,49.69,49.72,49.68,49.72,111700.0,37.4244,37.447,37.4169,37.447,111700.0
2014-08-20 13:00:00,49.73,49.73,49.7,49.71,66300.0,37.4546,37.4546,37.432,37.4395,66300.0
2014-08-20 13:10:00,49.71,49.71,49.68,49.69,128200.0,37.4395,37.4395,37.4169,37.4244,128200.0
2014-08-20 13:20:00,49.68,49.7,49.65,49.66,89500.0,37.4169,37.432,37.3943,37.4018,89500.0
2014-08-20 13:30:00,49.66,49.67,49.6,49.61,100200.0,37.4018,37.4094,37.3566,37.3642,100200.0
2014-08-20 13:40:00,49.61,49.65,49.58,49.61,160200.0,37.3642,37.3943,37.3416,37.3642,160200.0
2014-08-20 13:50:00,49.61,49.63,49.57,49.57,154100.0,37.3642,37.3792,37.3341,37.3341,154100.0
2014-08-20 14:00:00,49.56,49.59,49.48,49.55,358400.0,37.3265,37.3491,37.2663,37.319,358400.0
2014-08-20 14:10:00,49.55,49.61,49.48,49.57,304400.0,37.319,37.3642,37.2663,37.3341,304400.0
2014-08-20 14:20:00,49.57,49.68,49.57,49.68,307600.0,37.3341,37.4169,37.3341,37.4169,307600.0
2014-08-20 14:30:00,49.68,49.78,49.67,49.74,253300.0,37.4169,37.4922,37.4094,37.4621,253300.0
2014-08-20 14:40:00,49.75,49.8,49.7,49.78,175800.0,37.4696,37.5073,37.432,37.4922,175800.0
2014-08-20 14:50:00,49.78,49.8,49.76,49.78,84100.0,37.4922,37.5073,37.4772,37.4922,84100.0
2014-08-20 15:00:00,49.78,49.89,49.76,49.88,290800.0,37.4922,37.5751,37.4772,37.5675,290800.0
2014-08-20 15:10:00,49.89,49.89,49.83,49.87,141700.0,37.5751,37.5751,37.5299,37.56,141700.0
2014-08-20 15:20:00,49.87,49.88,49.83,49.86,160700.0,37.56,37.5675,37.5299,37.5525,160700.0
2014-08-20 15:30:00,49.86,49.9,49.86,49.89,198300.0,37.5525,37.5826,37.5525,37.5751,198300.0
2014-08-20 15:40:00,49.89,49.9,49.85,49.85,267900.0,37.5751,37.5826,37.5449,37.5449,267900.0
2014-08-20 15:50:00,49.85,49.85,49.78,49.79,602900.0,37.5449,37.5449,37.4922,37.4997,602900.0
2014-08-21 09:30:00,49.97,49.97,49.8,49.85,515400.0,37.6353,37.6353,37.5073,37.5449,515400.0
2014-08-21 09:40:00,49.84,49.98,49.84,49.94,434000.0,37.5374,37.6428,37.5374,37.6127,434000.0
2014-08-21 09:50:00,49.93,50.02,49.86,49.95,634500.0,37.6052,37.673,37.5525,37.6203,634500.0
2014-08-21 10:00:00,49.96,49.99,49.84,49.86,372000.0,37.6278,37.6504,37.5374,37.5525,372000.0
2014-08-21 10:10:00,49.87,49.91,49.83,49.91,241600.0,37.56,37.5901,37.5299,37.5901,241600.0
2014-08-21 10:20:00,49.91,50.06,49.88,50.02,531500.0,37.5901,37.7031,37.5675,37.673,531500.0
2014-08-21 10:30:00,50.03,50.15,50.02,50.13,425900.0,37.6805,37.7709,37.673,37.7558,425900.0
2014-08-21 10:40:00,50.14,50.14,50.02,50.07,283800.0,37.7634,37.7634,37.673,37.7106,283800.0
2014-08-21 10:50:00,50.07,50.11,50.04,50.04,249100.0,37.7106,37.7408,37.688,37.688,249100.0
2014-08-21 11:00:00,50.05,50.13,50.04,50.12,303100.0,37.6956,37.7558,37.688,37.7483,303100.0
2014-08-21 11:10:00,50.12,50.2,50.12,50.18,272200.0,37.7483,37.8085,37.7483,37.7935,272200.0
2014-08-21 11:20:00,50.18,50.19,50.11,50.15,255600.0,37.7935,37.801,37.7408,37.7709,255600.0
2014-08-21 11:30:00,50.15,50.2,50.15,50.16,243000.0,37.7709,37.8085,37.7709,37.7784,243000.0
2014-08-21 11:40:00,50.16,50.2,50.15,50.17,155500.0,37.7784,37.8085,37.7709,37.7859,155500.0
2014-08-21 11:50:00,50.16,50.2,50.14,50.17,320600.0,37.7784,37.8085,37.7634,37.7859,320600.0
2014-08-21 12:00:00,50.17,50.2,50.16,50.2,184700.0,37.7859,37.8085,37.7784,37.8085,184700.0
2014-08-21 12:10:00,50.19,50.24,50.18,50.24,351900.0,37.801,37.8387,37.7935,37.8387,351900.0
2014-08-21 12:20:00,50.23,50.24,50.2,50.23,331400.0,37.8311,37.8387,37.8085,37.8311,331400.0
2014-08-21 12:30:00,50.23,50.39,50.23,50.36,692000.0,37.8311,37.9516,37.8311,37.929,692000.0
2014-08-21 12:40:00,50.37,50.4,50.34,50.38,483400.0,37.9366,37.9592,37.914,37.9441,483400.0
2014-08-21 12:50:00,50.39,50.55,50.38,50.52,962100.0,37.9516,38.0721,37.9441,38.0496,962100.0
2014-08-21 13:00:00,50.52,50.58,50.49,50.58,487400.0,38.0496,38.0947,38.027,38.0947,487400.0
2014-08-21 13:10:00,50.58,50.65,50.56,50.63,461100.0,38.0947,38.1475,38.0797,38.1324,461100.0
2014-08-21 13:20:00,50.62,50.69,50.58,50.65,432700.0,38.1249,38.1776,38.0947,38.1475,432700.0
2014-08-21 13:30:00,50.65,50.66,50.59,50.6,227400.0,38.1475,38.155,38.1023,38.1098,227400.0
2014-08-21 13:40:00,50.6,50.64,50.58,50.61,348700.0,38.1098,38.1399,38.0947,38.1173,348700.0
2014-08-21 13:50:00,50.61,50.65,50.6,50.64,336600.0,38.1173,38.1475,38.1098,38.1399,336600.0
2014-08-21 14:00:00,50.63,50.7,50.61,50.68,403500.0,38.1324,38.1851,38.1173,38.1701,403500.0
2014-08-21 14:10:00,50.69,50.75,50.68,50.73,294300.0,38.1776,38.2228,38.1701,38.2077,294300.0
2014-08-21 14:20:00,50.74,50.88,50.73,50.88,488000.0,38.2152,38.3207,38.2077,38.3207,488000.0
2014-08-21 14:30:00,50.88,51.11,50.87,51.1,1511000.0,38.3207,38.4939,38.3132,38.4864,1511000.0
2014-08-21 14:40:00,51.09,51.14,50.93,51.02,818500.0,38.4789,38.5165,38.3583,38.4261,818500.0
2014-08-21 14:50:00,51.03,51.04,50.96,51.0,536200.0,38.4337,38.4412,38.3809,38.4111,536200.0
2014-08-21 15:00:00,51.0,51.07,50.99,51.07,485700.0,38.4111,38.4638,38.4035,38.4638,485700.0
2014-08-21 15:10:00,51.07,51.08,51.0,51.04,475500.0,38.4638,38.4713,38.4111,38.4412,475500.0
2014-08-21 15:20:00,51.03,51.14,51.03,51.13,821000.0,38.4337,38.5165,38.4337,38.509,821000.0
2014-08-21 15:30:00,51.13,51.2,51.07,51.2,1292400.0,38.509,38.5617,38.4638,38.5617,1292400.0
2014-08-21 15:40:00,51.2,51.22,51.04,51.11,1842700.0,38.5617,38.5768,38.4412,38.4939,1842700.0
2014-08-21 15:50:00,51.11,51.19,51.05,51.06,2156600.0,38.4939,38.5542,38.4487,38.4563,2156600.0
2014-08-22 09:30:00,50.94,51.05,50.73,50.87,1285200.0,38.3659,38.4487,38.2077,38.3132,1285200.0
2014-08-22 09:40:00,50.87,50.94,50.76,50.91,606300.0,38.3132,38.3659,38.2303,38.3433,606300.0
2014-08-22 09:50:00,50.9,50.95,50.82,50.91,537800.0,38.3358,38.3734,38.2755,38.3433,537800.0
2014-08-22 10:00:00,50.91,51.4,50.87,51.4,1678700.0,38.3433,38.7123,38.3132,38.7123,1678700.0
2014-08-22 10:10:00,51.39,51.47,51.3,51.4,1179800.0,38.7048,38.7651,38.637,38.7123,1179800.0
2014-08-22 10:20:00,51.41,51.45,51.37,51.43,632100.0,38.7199,38.75,38.6897,38.7349,632100.0
2014-08-22 10:30:00,51.44,51.66,51.41,51.41,1274400.0,38.7425,38.9082,38.7199,38.7199,1274400.0
2014-08-22 10:40:00,51.41,51.42,51.21,51.27,778300.0,38.7199,38.7274,38.5692,38.6144,778300.0
2014-08-22 10:50:00,51.28,51.3,50.93,50.93,527200.0,38.622,38.637,38.3583,38.3583,527200.0
2014-08-22 11:00:00,50.93,51.09,50.88,51.09,655500.0,38.3583,38.4789,38.3207,38.4789,655500.0
2014-08-22 11:10:00,51.08,51.22,51.08,51.2,766300.0,38.4713,38.5768,38.4713,38.5617,766300.0
2014-08-22 11:20:00,51.2,51.33,51.12,51.28,500200.0,38.5617,38.6596,38.5014,38.622,500200.0
2014-08-22 11:30:00,51.29,51.33,51.08,51.09,304800.0,38.6295,38.6596,38.4713,38.4789,304800.0
2014-08-22 11:40:00,51.09,51.13,51.04,51.06,215700.0,38.4789,38.509,38.4412,38.4563,215700.0
2014-08-22 11:50:00,51.06,51.18,51.05,51.06,218900.0,38.4563,38.5466,38.4487,38.4563,218900.0
2014-08-22 12:00:00,51.06,51.11,51.0,51.03,168600.0,38.4563,38.4939,38.4111,38.4337,168600.0
2014-08-22 12:10:00,51.03,51.03,50.96,50.97,199200.0,38.4337,38.4337,38.3809,38.3885,199200.0
2014-08-22 12:20:00,50.97,51.01,50.94,50.98,372300.0,38.3885,38.4186,38.3659,38.396,372300.0
2014-08-22 12:30:00,50.98,51.05,50.96,50.97,276600.0,38.396,38.4487,38.3809,38.3885,276600.0
2014-08-22 12:40:00,50.97,51.03,50.96,51.02,115000.0,38.3885,38.4337,38.3809,38.4261,115000.0
2014-08-22 12:50:00,51.02,51.04,50.98,51.04,123700.0,38.4261,38.4412,38.396,38.4412,123700.0
2014-08-22 13:00:00,51.04,51.07,50.97,50.99,189600.0,38.4412,38.4638,38.3885,38.4035,189600.0
2014-08-22 13:10:00,51.0,51.01,50.98,51.0,94800.0,38.4111,38.4186,38.396,38.4111,94800.0
2014-08-22 13:20:00,51.0,51.05,50.98,51.04,196700.0,38.4111,38.4487,38.396,38.4412,196700.0
2014-08-22 13:30:00,51.05,51.08,51.0,51.05,154000.0,38.4487,38.4713,38.4111,38.4487,154000.0
2014-08-22 13:40:00,51.04,51.08,51.01,51.05,167100.0,38.4412,38.4713,38.4186,38.4487,167100.0
2014-08-22 13:50:00,51.05,51.06,50.93,50.94,351800.0,38.4487,38.4563,38.3583,38.3659,351800.0
2014-08-22 14:00:00,50.94,50.94,50.86,50.93,304200.0,38.3659,38.3659,38.3056,38.3583,304200.0
2014-08-22 14:10:00,50.92,50.94,50.85,50.88,318200.0,38.3508,38.3659,38.2981,38.3207,318200.0
2014-08-22 14:20:00,50.88,50.94,50.87,50.91,194200.0,38.3207,38.3659,38.3132,38.3433,194200.0
2014-08-22 14:30:00,50.9,50.93,50.81,50.85,239800.0,38.3358,38.3583,38.268,38.2981,239800.0
2014-08-22 14:40:00,50.85,50.89,50.82,50.82,134400.0,38.2981,38.3282,38.2755,38.2755,134400.0
2014-08-22 14:50:00,50.83,50.9,50.83,50.87,159800.0,38.283,38.3358,38.283,38.3132,159800.0
2014-08-22 15:00:00,50.87,51.02,50.87,51.01,253500.0,38.3132,38.4261,38.3132,38.4186,253500.0
2014-08-22 15:10:00,51.01,51.03,50.97,51.01,210400.0,38.4186,38.4337,38.3885,38.4186,210400.0
2014-08-22 15:20:00,51.01,51.05,50.97,51.05,245200.0,38.4186,38.4487,38.3885,38.4487,245200.0
2014-08-22 15:30:00,51.05,51.05,51.02,51.04,553700.0,38.4487,38.4487,38.4261,38.4412,553700.0
2014-08-22 15:40:00,51.03,51.05,50.96,51.01,764700.0,38.4337,38.4487,38.3809,38.4186,764700.0
2014-08-22 15:50:00,51.02,51.02,50.93,50.94,903500.0,38.4261,38.4261,38.3583,38.3659,903500.0
2014-08-25 09:30:00,51.28,51.73,51.28,51.49,1586000.0,38.622,38.9609,38.622,38.7801,1586000.0
2014-08-25 09:40:00,51.48,51.76,51.47,51.72,875100.0,38.7726,38.9835,38.7651,38.9533,875100.0
2014-08-25 09:50:00,51.72,51.95,51.69,51.94,1070200.0,38.9533,39.1266,38.9307,39.119,1070200.0
2014-08-25 10:00:00,51.94,51.98,51.85,51.9,1139500.0,39.119,39.1492,39.0513,39.0889,1139500.0
2014-08-25 10:10:00,51.9,51.91,51.76,51.76,652300.0,39.0889,39.0964,38.9835,38.9835,652300.0
2014-08-25 10:20:00,51.77,51.82,51.72,51.82,557500.0,38.991,39.0287,38.9533,39.0287,557500.0
2014-08-25 10:30:00,51.81,51.82,51.71,51.82,382500.0,39.0211,39.0287,38.9458,39.0287,382500.0
2014-08-25 10:40:00,51.81,51.88,51.76,51.76,382700.0,39.0211,39.0738,38.9835,38.9835,382700.0
2014-08-25 10:50:00,51.76,51.84,51.75,51.82,275300.0,38.9835,39.0437,38.9759,39.0287,275300.0
2014-08-25 11:00:00,51.83,51.94,51.83,51.91,637800.0,39.0362,39.119,39.0362,39.0964,637800.0
2014-08-25 11:10:00,51.91,51.99,51.91,51.96,418400.0,39.0964,39.1567,39.0964,39.1341,418400.0
2014-08-25 11:20:00,51.96,51.99,51.9,51.9,502400.0,39.1341,39.1567,39.0889,39.0889,502400.0
2014-08-25 11:30:00,51.9,51.96,51.87,51.94,357600.0,39.0889,39.1341,39.0663,39.119,357600.0
2014-08-25 11:40:00,51.94,51.95,51.89,51.92,204900.0,39.119,39.1266,39.0814,39.104,204900.0
2014-08-25 11:50:00,51.91,51.92,51.81,51.82,283500.0,39.0964,39.104,39.0211,39.0287,283500.0
2014-08-25 12:00:00,51.82,51.84,51.75,51.78,260400.0,39.0287,39.0437,38.9759,38.9985,260400.0
2014-08-25 12:10:00,51.77,51.87,51.77,51.82,228700.0,38.991,39.0663,38.991,39.0287,228700.0
2014-08-25 12:20:00,51.83,51.83,51.71,51.73,195300.0,39.0362,39.0362,38.9458,38.9609,195300.0
2014-08-25 12:30:00,51.73,51.76,51.66,51.73,410100.0,38.9609,38.9835,38.9082,38.9609,410100.0
2014-08-25 12:40:00,51.71,51.74,51.68,51.7,383200.0,38.9458,38.9684,38.9232,38.9383,383200.0
2014-08-25 12:50:00,51.7,51.72,51.66,51.66,255300.0,38.9383,38.9533,38.9082,38.9082,255300.0
2014-08-25 13:00:00,51.66,51.7,51.62,51.69,199300.0,38.9082,38.9383,38.878,38.9307,199300.0
2014-08-25 13:10:00,51.69,51.72,51.67,51.68,222100.0,38.9307,38.9533,38.9157,38.9232,222100.0
2014-08-25 13:20:00,51.67,51.76,51.67,51.72,177800.0,38.9157,38.9835,38.9157,38.9533,177800.0
2014-08-25 13:30:00,51.73,51.8,51.72,51.77,203500.0,38.9609,39.0136,38.9533,38.991,203500.0
2014-08-25 13:40:00,51.77,51.9,51.77,51.85,264500.0,38.991,39.0889,38.991,39.0513,264500.0
2014-08-25 13:50:00,51.85,51.94,51.85,51.93,213600.0,39.0513,39.119,39.0513,39.1115,213600.0
2014-08-25 14:00:00,51.93,51.94,51.83,51.85,201500.0,39.1115,39.119,39.0362,39.0513,201500.0
2014-08-25 14:10:00,51.85,51.88,51.83,51.87,125000.0,39.0513,39.0738,39.0362,39.0663,125000.0
2014-08-25 14:20:00,51.88,51.88,51.79,51.8,343300.0,39.0738,39.0738,39.0061,39.0136,343300.0
2014-08-25 14:30:00,51.8,51.81,51.76,51.79,255600.0,39.0136,39.0211,38.9835,39.0061,255600.0
2014-08-25 14:40:00,51.78,51.78,51.71,51.71,131200.0,38.9985,38.9985,38.9458,38.9458,131200.0
2014-08-25 14:50:00,51.72,51.75,51.7,51.74,149200.0,38.9533,38.9759,38.9383,38.9684,149200.0
2014-08-25 15:00:00,51.73,51.75,51.71,51.72,166800.0,38.9609,38.9759,38.9458,38.9533,166800.0
2014-08-25 15:10:00,51.73,51.73,51.64,51.67,186500.0,38.9609,38.9609,38.8931,38.9157,186500.0
2014-08-25 15:20:00,51.66,51.68,51.64,51.67,273500.0,38.9082,38.9232,38.8931,38.9157,273500.0
2014-08-25 15:30:00,51.67,51.7,51.65,51.7,177900.0,38.9157,38.9383,38.9006,38.9383,177900.0
2014-08-25 15:40:00,51.69,51.7,51.65,51.68,331200.0,38.9307,38.9383,38.9006,38.9232,331200.0
2014-08-25 15:50:00,51.69,51.7,51.62,51.64,1088800.0,38.9307,38.9383,38.878,38.8931,1088800.0
2014-08-26 09:30:00,51.5,51.72,51.46,51.66,1179500.0,38.7876,38.9533,38.7575,38.9082,1179500.0
2014-08-26 09:40:00,51.67,51.85,51.65,51.85,379500.0,38.9157,39.0513,38.9006,39.0513,379500.0
2014-08-26 09:50:00,51.85,51.94,51.83,51.91,636900.0,39.0513,39.119,39.0362,39.0964,636900.0
2014-08-26 10:00:00,51.9,52.09,51.9,51.97,1667000.0,39.0889,39.232,39.0889,39.1416,1667000.0
2014-08-26 10:10:00,51.98,52.32,51.98,52.27,1111600.0,39.1492,39.4052,39.1492,39.3676,1111600.0
2014-08-26 10:20:00,52.27,52.3,52.18,52.26,866900.0,39.3676,39.3902,39.2998,39.36,866900.0
2014-08-26 10:30:00,52.26,52.26,52.08,52.08,482600.0,39.36,39.36,39.2245,39.2245,482600.0
2014-08-26 10:40:00,52.09,52.3,52.02,52.3,584700.0,39.232,39.3902,39.1793,39.3902,584700.0
2014-08-26 10:50:00,52.3,52.39,52.27,52.34,669400.0,39.3902,39.458,39.3676,39.4203,669400.0
2014-08-26 11:00:00,52.34,52.38,52.32,52.37,732800.0,39.4203,39.4504,39.4052,39.4429,732800.0
2014-08-26 11:10:00,52.37,52.39,52.26,52.26,454100.0,39.4429,39.458,39.36,39.36,454100.0
2014-08-26 11:20:00,52.26,52.3,52.18,52.24,459300.0,39.36,39.3902,39.2998,39.345,459300.0
2014-08-26 11:30:00,52.25,52.25,52.09,52.13,358500.0,39.3525,39.3525,39.232,39.2621,358500.0
2014-08-26 11:40:00,52.13,52.25,52.12,52.25,275700.0,39.2621,39.3525,39.2546,39.3525,275700.0
2014-08-26 11:50:00,52.25,52.27,52.14,52.16,321500.0,39.3525,39.3676,39.2697,39.2847,321500.0
2014-08-26 12:00:00,52.16,52.21,52.11,52.18,264300.0,39.2847,39.3224,39.2471,39.2998,264300.0
2014-08-26 12:10:00,52.18,52.22,52.16,52.21,100800.0,39.2998,39.3299,39.2847,39.3224,100800.0
2014-08-26 12:20:00,52.22,52.26,52.21,52.21,121700.0,39.3299,39.36,39.3224,39.3224,121700.0
2014-08-26 12:30:00,52.21,52.25,52.19,52.25,231000.0,39.3224,39.3525,39.3073,39.3525,231000.0
2014-08-26 12:40:00,52.24,52.25,52.15,52.17,500600.0,39.345,39.3525,39.2772,39.2923,500600.0
2014-08-26 12:50:00,52.18,52.2,52.14,52.16,268900.0,39.2998,39.3149,39.2697,39.2847,268900.0
2014-08-26 13:00:00,52.17,52.21,52.16,52.16,192400.0,39.2923,39.3224,39.2847,39.2847,192400.0
2014-08-26 13:10:00,52.16,52.21,52.15,52.19,137800.0,39.2847,39.3224,39.2772,39.3073,137800.0
2014-08-26 13:20:00,52.2,52.26,52.18,52.26,220600.0,39.3149,39.36,39.2998,39.36,220600.0
2014-08-26 13:30:00,52.25,52.26,52.22,52.26,183900.0,39.3525,39.36,39.3299,39.36,183900.0
2014-08-26 13:40:00,52.26,52.28,52.23,52.28,175700.0,39.36,39.3751,39.3375,39.3751,175700.0
2014-08-26 13:50:00,52.28,52.3,52.26,52.26,241200.0,39.3751,39.3902,39.36,39.36,241200.0
2014-08-26 14:00:00,52.27,52.27,52.17,52.2,258600.0,39.3676,39.3676,39.2923,39.3149,258600.0
2014-08-26 14:10:00,52.21,52.27,52.2,52.26,126000.0,39.3224,39.3676,39.3149,39.36,126000.0
2014-08-26 14:20:00,52.27,52.27,52.24,52.24,138100.0,39.3676,39.3676,39.345,39.345,138100.0
2014-08-26 14:30:00,52.25,52.25,52.2,52.25,134000.0,39.3525,39.3525,39.3149,39.3525,134000.0
2014-08-26 14:40:00,52.25,52.27,52.24,52.27,164000.0,39.3525,39.3676,39.345,39.3676,164000.0
2014-08-26 14:50:00,52.27,52.3,52.26,52.27,222700.0,39.3676,39.3902,39.36,39.3676,222700.0
2014-08-26 15:00:00,52.27,52.28,52.19,52.19,201300.0,39.3676,39.3751,39.3073,39.3073,201300.0
2014-08-26 15:10:00,52.19,52.21,52.17,52.18,228800.0,39.3073,39.3224,39.2923,39.2998,228800.0
2014-08-26 15:20:00,52.18,52.2,52.13,52.16,376200.0,39.2998,39.3149,39.2621,39.2847,376200.0
2014-08-26 15:30:00,52.16,52.19,52.14,52.16,258500.0,39.2847,39.3073,39.2697,39.2847,258500.0
2014-08-26 15:40:00,52.16,52.19,52.13,52.19,361500.0,39.2847,39.3073,39.2621,39.3073,361500.0
2014-08-26 15:50:00,52.18,52.2,52.13,52.13,1052800.0,39.2998,39.3149,39.2621,39.2621,1052800.0
2014-08-27 09:30:00,52.12,52.27,52.08,52.16,955200.0,39.2546,39.3676,39.2245,39.2847,955200.0
2014-08-27 09:40:00,52.16,52.22,52.08,52.14,390600.0,39.2847,39.3299,39.2245,39.2697,390600.0
2014-08-27 09:50:00,52.14,52.22,52.01,52.02,622100.0,39.2697,39.3299,39.1718,39.1793,622100.0
2014-08-27 10:00:00,52.02,52.02,51.88,51.9,788900.0,39.1793,39.1793,39.0738,39.0889,788900.0
2014-08-27 10:10:00,51.9,52.0,51.82,51.82,794600.0,39.0889,39.1642,39.0287,39.0287,794600.0
2014-08-27 10:20:00,51.81,51.91,51.79,51.84,429300.0,39.0211,39.0964,39.0061,39.0437,429300.0
2014-08-27 10:30:00,51.84,51.9,51.8,51.8,222400.0,39.0437,39.0889,39.0136,39.0136,222400.0
2014-08-27 10:40:00,51.81,51.94,51.81,51.93,261300.0,39.0211,39.119,39.0211,39.1115,261300.0
2014-08-27 10:50:00,51.93,51.97,51.8,51.81,380300.0,39.1115,39.1416,39.0136,39.0211,380300.0
2014-08-27 11:00:00,51.81,51.93,51.81,51.88,293600.0,39.0211,39.1115,39.0211,39.0738,293600.0
2014-08-27 11:10:00,51.88,51.92,51.83,51.91,262500.0,39.0738,39.104,39.0362,39.0964,262500.0
2014-08-27 11:20:00,51.92,51.99,51.91,51.93,256000.0,39.104,39.1567,39.0964,39.1115,256000.0
2014-08-27 11:30:00,51.93,51.94,51.87,51.89,163200.0,39.1115,39.119,39.0663,39.0814,163200.0
2014-08-27 11:40:00,51.88,51.93,51.88,51.88,171100.0,39.0738,39.1115,39.0738,39.0738,171100.0
2014-08-27 11:50:00,51.89,51.93,51.88,51.92,171800.0,39.0814,39.1115,39.0738,39.104,171800.0
2014-08-27 12:00:00,51.93,51.97,51.85,51.86,360900.0,39.1115,39.1416,39.0513,39.0588,360900.0
2014-08-27 12:10:00,51.87,51.9,51.85,51.89,89700.0,39.0663,39.0889,39.0513,39.0814,89700.0
2014-08-27 12:20:00,51.89,51.91,51.86,51.91,130200.0,39.0814,39.0964,39.0588,39.0964,130200.0
2014-08-27 12:30:00,51.91,51.91,51.85,51.88,110100.0,39.0964,39.0964,39.0513,39.0738,110100.0
2014-08-27 12:40:00,51.87,51.9,51.87,51.9,176500.0,39.0663,39.0889,39.0663,39.0889,176500.0
2014-08-27 12:50:00,51.9,51.9,51.87,51.88,92700.0,39.0889,39.0889,39.0663,39.0738,92700.0
2014-08-27 13:00:00,51.88,51.89,51.86,51.87,64600.0,39.0738,39.0814,39.0588,39.0663,64600.0
2014-08-27 13:10:00,51.87,51.87,51.79,51.8,237100.0,39.0663,39.0663,39.0061,39.0136,237100.0
2014-08-27 13:20:00,51.79,51.86,51.78,51.86,102600.0,39.0061,39.0588,38.9985,39.0588,102600.0
2014-08-27 13:30:00,51.86,51.87,51.83,51.86,77200.0,39.0588,39.0663,39.0362,39.0588,77200.0
2014-08-27 13:40:00,51.86,51.89,51.85,51.88,67900.0,39.0588,39.0814,39.0513,39.0738,67900.0
2014-08-27 13:50:00,51.87,51.88,51.85,51.87,106300.0,39.0663,39.0738,39.0513,39.0663,106300.0
2014-08-27 14:00:00,51.87,51.88,51.85,51.86,82000.0,39.0663,39.0738,39.0513,39.0588,82000.0
2014-08-27 14:10:00,51.86,51.88,51.83,51.84,112900.0,39.0588,39.0738,39.0362,39.0437,112900.0
2014-08-27 14:20:00,51.83,51.84,51.76,51.79,309500.0,39.0362,39.0437,38.9835,39.0061,309500.0
2014-08-27 14:30:00,51.79,51.8,51.76,51.77,114100.0,39.0061,39.0136,38.9835,38.991,114100.0
2014-08-27 14:40:00,51.77,51.77,51.71,51.76,163200.0,38.991,38.991,38.9458,38.9835,163200.0
2014-08-27 14:50:00,51.76,51.8,51.68,51.7,308900.0,38.9835,39.0136,38.9232,38.9383,308900.0
2014-08-27 15:00:00,51.7,51.76,51.7,51.76,176100.0,38.9383,38.9835,38.9383,38.9835,176100.0
2014-08-27 15:10:00,51.77,51.79,51.72,51.76,243800.0,38.991,39.0061,38.9533,38.9835,243800.0
2014-08-27 15:20:00,51.76,51.81,51.73,51.77,227300.0,38.9835,39.0211,38.9609,38.991,227300.0
2014-08-27 15:30:00,51.77,51.83,51.74,51.81,276800.0,38.991,39.0362,38.9684,39.0211,276800.0
2014-08-27 15:40:00,51.81,51.87,51.8,51.83,412600.0,39.0211,39.0663,39.0136,39.0362,412600.0
2014-08-27 15:50:00,51.83,51.88,51.83,51.85,920200.0,39.0362,39.0738,39.0362,39.0513,920200.0
2014-08-28 09:30:00,51.52,51.62,51.37,51.54,1135100.0,38.8027,38.878,38.6897,38.8178,1135100.0
2014-08-28 09:40:00,51.54,51.57,51.49,51.5,542600.0,38.8178,38.8404,38.7801,38.7876,542600.0
2014-08-28 09:50:00,51.51,51.57,51.47,51.5,537600.0,38.7952,38.8404,38.7651,38.7876,537600.0
2014-08-28 10:00:00,51.5,51.51,51.45,51.49,319600.0,38.7876,38.7952,38.75,38.7801,319600.0
2014-08-28 10:10:00,51.49,51.49,51.28,51.28,463500.0,38.7801,38.7801,38.622,38.622,463500.0
2014-08-28 10:20:00,51.28,51.39,51.28,51.38,434200.0,38.622,38.7048,38.622,38.6973,434200.0
2014-08-28 10:30:00,51.38,51.44,51.36,51.37,178000.0,38.6973,38.7425,38.6822,38.6897,178000.0
2014-08-28 10:40:00,51.37,51.46,51.36,51.44,168600.0,38.6897,38.7575,38.6822,38.7425,168600.0
2014-08-28 10:50:00,51.45,51.45,51.38,51.39,142900.0,38.75,38.75,38.6973,38.7048,142900.0
2014-08-28 11:00:00,51.4,51.46,51.38,51.46,228400.0,38.7123,38.7575,38.6973,38.7575,228400.0
2014-08-28 11:10:00,51.45,51.48,51.43,51.44,135100.0,38.75,38.7726,38.7349,38.7425,135100.0
2014-08-28 11:20:00,51.45,51.5,51.42,51.46,146900.0,38.75,38.7876,38.7274,38.7575,146900.0
2014-08-28 11:30:00,51.47,51.51,51.45,51.51,194900.0,38.7651,38.7952,38.75,38.7952,194900.0
2014-08-28 11:40:00,51.52,51.55,51.48,51.5,186600.0,38.8027,38.8253,38.7726,38.7876,186600.0
2014-08-28 11:50:00,51.49,51.56,51.49,51.51,189500.0,38.7801,38.8328,38.7801,38.7952,189500.0
2014-08-28 12:00:00,51.5,51.52,51.49,51.51,169900.0,38.7876,38.8027,38.7801,38.7952,169900.0
2014-08-28 12:10:00,51.51,51.59,51.51,51.56,192000.0,38.7952,38.8554,38.7952,38.8328,192000.0
2014-08-28 12:20:00,51.55,51.56,51.51,51.53,137800.0,38.8253,38.8328,38.7952,38.8102,137800.0
2014-08-28 12:30:00,51.54,51.54,51.49,51.51,144600.0,38.8178,38.8178,38.7801,38.7952,144600.0
2014-08-28 12:40:00,51.51,51.52,51.47,51.49,101200.0,38.7952,38.8027,38.7651,38.7801,101200.0
2014-08-28 12:50:00,51.5,51.52,51.47,51.49,106000.0,38.7876,38.8027,38.7651,38.7801,106000.0
2014-08-28 13:00:00,51.5,51.53,51.46,51.47,104300.0,38.7876,38.8102,38.7575,38.7651,104300.0
2014-08-28 13:10:00,51.48,51.5,51.42,51.43,79600.0,38.7726,38.7876,38.7274,38.7349,79600.0
2014-08-28 13:20:00,51.44,51.46,51.43,51.46,176300.0,38.7425,38.7575,38.7349,38.7575,176300.0
2014-08-28 13:30:00,51.45,51.46,51.42,51.43,61900.0,38.75,38.7575,38.7274,38.7349,61900.0
2014-08-28 13:40:00,51.43,51.46,51.42,51.45,91400.0,38.7349,38.7575,38.7274,38.75,91400.0
2014-08-28 13:50:00,51.45,51.46,51.42,51.43,95100.0,38.75,38.7575,38.7274,38.7349,95100.0
2014-08-28 14:00:00,51.43,51.44,51.4,51.41,134400.0,38.7349,38.7425,38.7123,38.7199,134400.0
2014-08-28 14:10:00,51.41,51.42,51.37,51.41,95400.0,38.7199,38.7274,38.6897,38.7199,95400.0
2014-08-28 14:20:00,51.4,51.43,51.39,51.42,98900.0,38.7123,38.7349,38.7048,38.7274,98900.0
2014-08-28 14:30:00,51.43,51.47,51.42,51.47,154300.0,38.7349,38.7651,38.7274,38.7651,154300.0
2014-08-28 14:40:00,51.47,51.49,51.44,51.45,93100.0,38.7651,38.7801,38.7425,38.75,93100.0
2014-08-28 14:50:00,51.45,51.47,51.44,51.46,110400.0,38.75,38.7651,38.7425,38.7575,110400.0
2014-08-28 15:00:00,51.46,51.48,51.42,51.42,77000.0,38.7575,38.7726,38.7274,38.7274,77000.0
2014-08-28 15:10:00,51.43,51.45,51.39,51.44,128600.0,38.7349,38.75,38.7048,38.7425,128600.0
2014-08-28 15:20:00,51.44,51.46,51.42,51.44,113200.0,38.7425,38.7575,38.7274,38.7425,113200.0
2014-08-28 15:30:00,51.43,51.44,51.39,51.4,266200.0,38.7349,38.7425,38.7048,38.7123,266200.0
2014-08-28 15:40:00,51.41,51.46,51.4,51.42,315100.0,38.7199,38.7575,38.7123,38.7274,315100.0
2014-08-28 15:50:00,51.42,51.42,51.35,51.41,728200.0,38.7274,38.7274,38.6747,38.7199,728200.0
2014-08-29 09:30:00,51.53,51.8,51.51,51.61,558200.0,38.8102,39.0136,38.7952,38.8705,558200.0
2014-08-29 09:40:00,51.61,51.66,51.54,51.54,328200.0,38.8705,38.9082,38.8178,38.8178,328200.0
2014-08-29 09:50:00,51.53,51.64,51.46,51.63,244700.0,38.8102,38.8931,38.7575,38.8856,244700.0
2014-08-29 10:00:00,51.62,51.66,51.6,51.64,161200.0,38.878,38.9082,38.863,38.8931,161200.0
2014-08-29 10:10:00,51.64,51.64,51.57,51.62,196200.0,38.8931,38.8931,38.8404,38.878,196200.0
2014-08-29 10:20:00,51.61,51.63,51.54,51.55,159800.0,38.8705,38.8856,38.8178,38.8253,159800.0
2014-08-29 10:30:00,51.55,51.65,51.53,51.62,215000.0,38.8253,38.9006,38.8102,38.878,215000.0
2014-08-29 10:40:00,51.62,51.64,51.54,51.58,216100.0,38.878,38.8931,38.8178,38.8479,216100.0
2014-08-29 10:50:00,51.57,51.63,51.57,51.58,183800.0,38.8404,38.8856,38.8404,38.8479,183800.0
2014-08-29 11:00:00,51.58,51.62,51.54,51.62,151500.0,38.8479,38.878,38.8178,38.878,151500.0
2014-08-29 11:10:00,51.62,51.66,51.6,51.63,186000.0,38.878,38.9082,38.863,38.8856,186000.0
2014-08-29 11:20:00,51.63,51.68,51.61,51.65,176100.0,38.8856,38.9232,38.8705,38.9006,176100.0
2014-08-29 11:30:00,51.65,51.78,51.64,51.77,238000.0,38.9006,38.9985,38.8931,38.991,238000.0
2014-08-29 11:40:00,51.77,51.82,51.76,51.79,133700.0,38.991,39.0287,38.9835,39.0061,133700.0
2014-08-29 11:50:00,51.8,51.82,51.75,51.76,95700.0,39.0136,39.0287,38.9759,38.9835,95700.0
2014-08-29 12:00:00,51.77,51.83,51.74,51.76,118700.0,38.991,39.0362,38.9684,38.9835,118700.0
2014-08-29 12:10:00,51.76,51.77,51.69,51.69,98200.0,38.9835,38.991,38.9307,38.9307,98200.0
2014-08-29 12:20:00,51.7,51.72,51.63,51.65,125200.0,38.9383,38.9533,38.8856,38.9006,125200.0
2014-08-29 12:30:00,51.65,51.67,51.62,51.66,79200.0,38.9006,38.9157,38.878,38.9082,79200.0
2014-08-29 12:40:00,51.67,51.7,51.66,51.67,68600.0,38.9157,38.9383,38.9082,38.9157,68600.0
2014-08-29 12:50:00,51.67,51.68,51.64,51.65,119600.0,38.9157,38.9232,38.8931,38.9006,119600.0
2014-08-29 13:00:00,51.65,51.69,51.64,51.67,50800.0,38.9006,38.9307,38.8931,38.9157,50800.0
2014-08-29 13:10:00,51.66,51.7,51.66,51.7,82300.0,38.9082,38.9383,38.9082,38.9383,82300.0
2014-08-29 13:20:00,51.69,51.7,51.63,51.65,124500.0,38.9307,38.9383,38.8856,38.9006,124500.0
2014-08-29 13:30:00,51.64,51.67,51.63,51.67,34400.0,38.8931,38.9157,38.8856,38.9157,34400.0
2014-08-29 13:40:00,51.67,51.69,51.65,51.68,115100.0,38.9157,38.9307,38.9006,38.9232,115100.0
2014-08-29 13:50:00,51.69,51.69,51.65,51.66,54800.0,38.9307,38.9307,38.9006,38.9082,54800.0
2014-08-29 14:00:00,51.66,51.69,51.65,51.67,66300.0,38.9082,38.9307,38.9006,38.9157,66300.0
2014-08-29 14:10:00,51.68,51.68,51.61,51.63,85400.0,38.9232,38.9232,38.8705,38.8856,85400.0
2014-08-29 14:20:00,51.64,51.65,51.6,51.61,92400.0,38.8931,38.9006,38.863,38.8705,92400.0
2014-08-29 14:30:00,51.61,51.62,51.57,51.57,81100.0,38.8705,38.878,38.8404,38.8404,81100.0
2014-08-29 14:40:00,51.56,51.59,51.52,51.57,171100.0,38.8328,38.8554,38.8027,38.8404,171100.0
2014-08-29 14:50:00,51.57,51.6,51.55,51.59,66100.0,38.8404,38.863,38.8253,38.8554,66100.0
2014-08-29 15:00:00,51.59,51.61,51.55,51.56,109800.0,38.8554,38.8705,38.8253,38.8328,109800.0
2014-08-29 15:10:00,51.55,51.57,51.54,51.57,91600.0,38.8253,38.8404,38.8178,38.8404,91600.0
2014-08-29 15:20:00,51.57,51.6,51.56,51.58,120600.0,38.8404,38.863,38.8328,38.8479,120600.0
2014-08-29 15:30:00,51.58,51.6,51.55,51.59,227500.0,38.8479,38.863,38.8253,38.8554,227500.0
2014-08-29 15:40:00,51.6,51.62,51.56,51.58,335000.0,38.863,38.878,38.8328,38.8479,335000.0
2014-08-29 15:50:00,51.59,51.65,51.59,51.64,1053100.0,38.8554,38.9006,38.8554,38.8931,1053100.0
2014-09-02 09:30:00,51.78,51.97,51.71,51.75,711000.0,38.9985,39.1416,38.9458,38.9759,711000.0
2014-09-02 09:40:00,51.75,51.78,51.51,51.6,524500.0,38.9759,38.9985,38.7952,38.863,524500.0
2014-09-02 09:50:00,51.61,51.61,51.44,51.58,469900.0,38.8705,38.8705,38.7425,38.8479,469900.0
2014-09-02 10:00:00,51.58,51.7,51.55,51.69,374500.0,38.8479,38.9383,38.8253,38.9307,374500.0
2014-09-02 10:10:00,51.69,51.83,51.69,51.71,309000.0,38.9307,39.0362,38.9307,38.9458,309000.0
2014-09-02 10:20:00,51.71,51.8,51.66,51.71,218000.0,38.9458,39.0136,38.9082,38.9458,218000.0
2014-09-02 10:30:00,51.72,51.73,51.63,51.66,188700.0,38.9533,38.9609,38.8856,38.9082,188700.0
2014-09-02 10:40:00,51.67,51.74,51.65,51.74,234500.0,38.9157,38.9684,38.9006,38.9684,234500.0
2014-09-02 10:50:00,51.73,51.77,51.73,51.77,140200.0,38.9609,38.991,38.9609,38.991,140200.0
2014-09-02 11:00:00,51.77,51.82,51.75,51.77,270300.0,38.991,39.0287,38.9759,38.991,270300.0
2014-09-02 11:10:00,51.77,51.81,51.67,51.7,217400.0,38.991,39.0211,38.9157,38.9383,217400.0
2014-09-02 11:20:00,51.7,51.73,51.66,51.67,146300.0,38.9383,38.9609,38.9082,38.9157,146300.0
2014-09-02 11:30:00,51.68,51.74,51.67,51.74,175900.0,38.9232,38.9684,38.9157,38.9684,175900.0
2014-09-02 11:40:00,51.73,51.76,51.68,51.69,211100.0,38.9609,38.9835,38.9232,38.9307,211100.0
2014-09-02 11:50:00,51.69,51.7,51.62,51.66,235300.0,38.9307,38.9383,38.878,38.9082,235300.0
2014-09-02 12:00:00,51.65,51.66,51.6,51.64,159300.0,38.9006,38.9082,38.863,38.8931,159300.0
2014-09-02 12:10:00,51.65,51.78,51.63,51.77,338100.0,38.9006,38.9985,38.8856,38.991,338100.0
2014-09-02 12:20:00,51.78,51.78,51.71,51.72,176400.0,38.9985,38.9985,38.9458,38.9533,176400.0
2014-09-02 12:30:00,51.72,51.72,51.61,51.63,205100.0,38.9533,38.9533,38.8705,38.8856,205100.0
2014-09-02 12:40:00,51.63,51.65,51.6,51.64,197900.0,38.8856,38.9006,38.863,38.8931,197900.0
2014-09-02 12:50:00,51.64,51.65,51.56,51.58,175600.0,38.8931,38.9006,38.8328,38.8479,175600.0
2014-09-02 13:00:00,51.58,51.61,51.55,51.59,138400.0,38.8479,38.8705,38.8253,38.8554,138400.0
2014-09-02 13:10:00,51.58,51.63,51.57,51.61,81100.0,38.8479,38.8856,38.8404,38.8705,81100.0
2014-09-02 13:20:00,51.61,51.63,51.59,51.61,134000.0,38.8705,38.8856,38.8554,38.8705,134000.0
2014-09-02 13:30:00,51.61,51.65,51.57,51.63,149600.0,38.8705,38.9006,38.8404,38.8856,149600.0
2014-09-02 13:40:00,51.63,51.64,51.59,51.6,95500.0,38.8856,38.8931,38.8554,38.863,95500.0
2014-09-02 13:50:00,51.6,51.72,51.59,51.7,259800.0,38.863,38.9533,38.8554,38.9383,259800.0
2014-09-02 14:00:00,51.69,51.77,51.69,51.76,202400.0,38.9307,38.991,38.9307,38.9835,202400.0
2014-09-02 14:10:00,51.76,51.77,51.73,51.77,129800.0,38.9835,38.991,38.9609,38.991,129800.0
2014-09-02 14:20:00,51.77,51.79,51.75,51.76,140500.0,38.991,39.0061,38.9759,38.9835,140500.0
2014-09-02 14:30:00,51.77,51.77,51.69,51.71,211300.0,38.991,38.991,38.9307,38.9458,211300.0
2014-09-02 14:40:00,51.71,51.74,51.7,51.74,119400.0,38.9458,38.9684,38.9383,38.9684,119400.0
2014-09-02 14:50:00,51.74,51.85,51.73,51.84,156000.0,38.9684,39.0513,38.9609,39.0437,156000.0
2014-09-02 15:00:00,51.84,51.87,51.82,51.84,248200.0,39.0437,39.0663,39.0287,39.0437,248200.0
2014-09-02 15:10:00,51.84,51.88,51.83,51.88,201800.0,39.0437,39.0738,39.0362,39.0738,201800.0
2014-09-02 15:20:00,51.88,51.94,51.87,51.92,303900.0,39.0738,39.119,39.0663,39.104,303900.0
2014-09-02 15:30:00,51.92,51.92,51.85,51.87,277700.0,39.104,39.104,39.0513,39.0663,277700.0
2014-09-02 15:40:00,51.88,51.98,51.87,51.96,651000.0,39.0738,39.1492,39.0663,39.1341,651000.0
2014-09-02 15:50:00,51.96,51.98,51.92,51.94,866400.0,39.1341,39.1492,39.104,39.119,866400.0
2014-09-03 09:30:00,52.24,52.41,52.1,52.4,1431100.0,39.345,39.473,39.2395,39.4655,1431100.0
2014-09-03 09:40:00,52.4,52.53,52.38,52.51,1602600.0,39.4655,39.5634,39.4504,39.5483,1602600.0
2014-09-03 09:50:00,52.5,52.53,52.4,52.47,496300.0,39.5408,39.5634,39.4655,39.5182,496300.0
2014-09-03 10:00:00,52.47,52.51,52.45,52.46,475500.0,39.5182,39.5483,39.5031,39.5107,475500.0
2014-09-03 10:10:00,52.45,52.52,52.42,52.51,628400.0,39.5031,39.5559,39.4806,39.5483,628400.0
2014-09-03 10:20:00,52.52,52.52,52.4,52.42,518300.0,39.5559,39.5559,39.4655,39.4806,518300.0
2014-09-03 10:30:00,52.43,52.45,52.39,52.41,320600.0,39.4881,39.5031,39.458,39.473,320600.0
2014-09-03 10:40:00,52.41,52.48,52.39,52.41,234000.0,39.473,39.5257,39.458,39.473,234000.0
2014-09-03 10:50:00,52.4,52.42,52.35,52.37,180400.0,39.4655,39.4806,39.4278,39.4429,180400.0
2014-09-03 11:00:00,52.37,52.4,52.34,52.39,196500.0,39.4429,39.4655,39.4203,39.458,196500.0
2014-09-03 11:10:00,52.39,52.39,52.3,52.3,333700.0,39.458,39.458,39.3902,39.3902,333700.0
2014-09-03 11:20:00,52.3,52.31,52.23,52.24,371800.0,39.3902,39.3977,39.3375,39.345,371800.0
2014-09-03 11:30:00,52.23,52.33,52.22,52.32,265300.0,39.3375,39.4128,39.3299,39.4052,265300.0
2014-09-03 11:40:00,52.32,52.32,52.16,52.16,275100.0,39.4052,39.4052,39.2847,39.2847,275100.0
2014-09-03 11:50:00,52.16,52.19,52.04,52.05,262000.0,39.2847,39.3073,39.1944,39.2019,262000.0
2014-09-03 12:00:00,52.05,52.13,52.05,52.07,214800.0,39.2019,39.2621,39.2019,39.2169,214800.0
2014-09-03 12:10:00,52.07,52.16,52.06,52.14,179700.0,39.2169,39.2847,39.2094,39.2697,179700.0
2014-09-03 12:20:00,52.14,52.15,52.08,52.1,162700.0,39.2697,39.2772,39.2245,39.2395,162700.0
2014-09-03 12:30:00,52.1,52.15,52.07,52.15,106300.0,39.2395,39.2772,39.2169,39.2772,106300.0
2014-09-03 12:40:00,52.15,52.21,52.14,52.16,144300.0,39.2772,39.3224,39.2697,39.2847,144300.0
2014-09-03 12:50:00,52.17,52.26,52.16,52.25,162200.0,39.2923,39.36,39.2847,39.3525,162200.0
2014-09-03 13:00:00,52.25,52.29,52.23,52.25,155600.0,39.3525,39.3826,39.3375,39.3525,155600.0
2014-09-03 13:10:00,52.25,52.28,52.23,52.25,140300.0,39.3525,39.3751,39.3375,39.3525,140300.0
2014-09-03 13:20:00,52.25,52.27,52.24,52.27,72000.0,39.3525,39.3676,39.345,39.3676,72000.0
2014-09-03 13:30:00,52.26,52.31,52.25,52.27,145700.0,39.36,39.3977,39.3525,39.3676,145700.0
2014-09-03 13:40:00,52.27,52.28,52.25,52.26,110000.0,39.3676,39.3751,39.3525,39.36,110000.0
2014-09-03 13:50:00,52.26,52.31,52.23,52.31,204800.0,39.36,39.3977,39.3375,39.3977,204800.0
2014-09-03 14:00:00,52.31,52.33,52.21,52.23,291200.0,39.3977,39.4128,39.3224,39.3375,291200.0
2014-09-03 14:10:00,52.23,52.28,52.23,52.25,183100.0,39.3375,39.3751,39.3375,39.3525,183100.0
2014-09-03 14:20:00,52.25,52.25,52.14,52.19,241400.0,39.3525,39.3525,39.2697,39.3073,241400.0
2014-09-03 14:30:00,52.19,52.22,52.1,52.1,127300.0,39.3073,39.3299,39.2395,39.2395,127300.0
2014-09-03 14:40:00,52.1,52.16,52.09,52.14,199600.0,39.2395,39.2847,39.232,39.2697,199600.0
2014-09-03 14:50:00,52.14,52.14,52.08,52.11,308400.0,39.2697,39.2697,39.2245,39.2471,308400.0
2014-09-03 15:00:00,52.1,52.14,52.06,52.14,269800.0,39.2395,39.2697,39.2094,39.2697,269800.0
2014-09-03 15:10:00,52.14,52.23,52.11,52.22,318500.0,39.2697,39.3375,39.2471,39.3299,318500.0
2014-09-03 15:20:00,52.21,52.25,52.18,52.23,353200.0,39.3224,39.3525,39.2998,39.3375,353200.0
2014-09-03 15:30:00,52.23,52.23,52.15,52.15,267200.0,39.3375,39.3375,39.2772,39.2772,267200.0
2014-09-03 15:40:00,52.16,52.19,52.14,52.19,479300.0,39.2847,39.3073,39.2697,39.3073,479300.0
2014-09-03 15:50:00,52.19,52.27,52.19,52.24,953600.0,39.3073,39.3676,39.3073,39.345,953600.0
2014-09-04 09:30:00,52.25,52.52,52.22,52.46,878900.0,39.3525,39.5559,39.3299,39.5107,878900.0
2014-09-04 09:40:00,52.47,52.52,52.39,52.43,331200.0,39.5182,39.5559,39.458,39.4881,331200.0
2014-09-04 09:50:00,52.43,52.65,52.43,52.55,839400.0,39.4881,39.6538,39.4881,39.5785,839400.0
2014-09-04 10:00:00,52.58,52.7,52.53,52.7,777200.0,39.6011,39.6914,39.5634,39.6914,777200.0
2014-09-04 10:10:00,52.69,52.83,52.67,52.73,874400.0,39.6839,39.7893,39.6688,39.714,874400.0
2014-09-04 10:20:00,52.71,52.79,52.65,52.68,438600.0,39.699,39.7592,39.6538,39.6764,438600.0
2014-09-04 10:30:00,52.67,52.81,52.67,52.78,413600.0,39.6688,39.7743,39.6688,39.7517,413600.0
2014-09-04 10:40:00,52.78,52.88,52.77,52.82,402000.0,39.7517,39.827,39.7442,39.7818,402000.0
2014-09-04 10:50:00,52.82,52.85,52.74,52.82,796400.0,39.7818,39.8044,39.7216,39.7818,796400.0
2014-09-04 11:00:00,52.82,52.87,52.78,52.81,388100.0,39.7818,39.8195,39.7517,39.7743,388100.0
2014-09-04 11:10:00,52.8,52.82,52.75,52.81,224400.0,39.7668,39.7818,39.7291,39.7743,224400.0
2014-09-04 11:20:00,52.82,52.82,52.69,52.7,318600.0,39.7818,39.7818,39.6839,39.6914,318600.0
2014-09-04 11:30:00,52.69,52.74,52.62,52.67,234100.0,39.6839,39.7216,39.6312,39.6688,234100.0
2014-09-04 11:40:00,52.68,52.69,52.63,52.68,230800.0,39.6764,39.6839,39.6387,39.6764,230800.0
2014-09-04 11:50:00,52.67,52.75,52.65,52.74,401000.0,39.6688,39.7291,39.6538,39.7216,401000.0
2014-09-04 12:00:00,52.73,52.76,52.73,52.75,442800.0,39.714,39.7366,39.714,39.7291,442800.0
2014-09-04 12:10:00,52.75,52.75,52.65,52.65,140800.0,39.7291,39.7291,39.6538,39.6538,140800.0
2014-09-04 12:20:00,52.65,52.67,52.62,52.64,194200.0,39.6538,39.6688,39.6312,39.6462,194200.0
2014-09-04 12:30:00,52.64,52.73,52.63,52.73,133900.0,39.6462,39.714,39.6387,39.714,133900.0
2014-09-04 12:40:00,52.73,52.75,52.7,52.75,271600.0,39.714,39.7291,39.6914,39.7291,271600.0
2014-09-04 12:50:00,52.75,52.77,52.72,52.73,191900.0,39.7291,39.7442,39.7065,39.714,191900.0
2014-09-04 13:00:00,52.75,52.77,52.73,52.76,100200.0,39.7291,39.7442,39.714,39.7366,100200.0
2014-09-04 13:10:00,52.77,52.77,52.72,52.73,239500.0,39.7442,39.7442,39.7065,39.714,239500.0
2014-09-04 13:20:00,52.74,52.74,52.65,52.67,157200.0,39.7216,39.7216,39.6538,39.6688,157200.0
2014-09-04 13:30:00,52.66,52.68,52.62,52.63,161200.0,39.6613,39.6764,39.6312,39.6387,161200.0
2014-09-04 13:40:00,52.64,52.67,52.62,52.64,165800.0,39.6462,39.6688,39.6312,39.6462,165800.0
2014-09-04 13:50:00,52.63,52.65,52.59,52.61,137900.0,39.6387,39.6538,39.6086,39.6237,137900.0
2014-09-04 14:00:00,52.61,52.65,52.59,52.62,175400.0,39.6237,39.6538,39.6086,39.6312,175400.0
2014-09-04 14:10:00,52.62,52.67,52.61,52.67,237700.0,39.6312,39.6688,39.6237,39.6688,237700.0
2014-09-04 14:20:00,52.66,52.68,52.56,52.58,206900.0,39.6613,39.6764,39.586,39.6011,206900.0
2014-09-04 14:30:00,52.57,52.58,52.48,52.51,376500.0,39.5935,39.6011,39.5257,39.5483,376500.0
2014-09-04 14:40:00,52.5,52.53,52.45,52.48,212400.0,39.5408,39.5634,39.5031,39.5257,212400.0
2014-09-04 14:50:00,52.48,52.53,52.41,52.43,270800.0,39.5257,39.5634,39.473,39.4881,270800.0
2014-09-04 15:00:00,52.43,52.43,52.34,52.41,378300.0,39.4881,39.4881,39.4203,39.473,378300.0
2014-09-04 15:10:00,52.41,52.41,52.27,52.28,478700.0,39.473,39.473,39.3676,39.3751,478700.0
2014-09-04 15:20:00,52.28,52.46,52.28,52.46,349100.0,39.3751,39.5107,39.3751,39.5107,349100.0
2014-09-04 15:30:00,52.46,52.47,52.35,52.37,338100.0,39.5107,39.5182,39.4278,39.4429,338100.0
2014-09-04 15:40:00,52.37,52.46,52.35,52.45,412600.0,39.4429,39.5107,39.4278,39.5031,412600.0
2014-09-04 15:50:00,52.45,52.48,52.4,52.46,723000.0,39.5031,39.5257,39.4655,39.5107,723000.0
2014-09-05 09:30:00,52.32,52.48,51.85,51.97,1257500.0,39.4052,39.5257,39.0513,39.1416,1257500.0
2014-09-05 09:40:00,51.96,52.31,51.94,52.24,916200.0,39.1341,39.3977,39.119,39.345,916200.0
2014-09-05 09:50:00,52.24,52.24,52.01,52.13,612300.0,39.345,39.345,39.1718,39.2621,612300.0
2014-09-05 10:00:00,52.14,52.14,51.97,51.98,373200.0,39.2697,39.2697,39.1416,39.1492,373200.0
2014-09-05 10:10:00,51.97,51.99,51.8,51.8,726300.0,39.1416,39.1567,39.0136,39.0136,726300.0
2014-09-05 10:20:00,51.8,51.94,51.79,51.84,523000.0,39.0136,39.119,39.0061,39.0437,523000.0
2014-09-05 10:30:00,51.84,51.88,51.72,51.75,466800.0,39.0437,39.0738,38.9533,38.9759,466800.0
2014-09-05 10:40:00,51.74,51.84,51.72,51.79,462900.0,38.9684,39.0437,38.9533,39.0061,462900.0
2014-09-05 10:50:00,51.8,51.97,51.77,51.97,327300.0,39.0136,39.1416,38.991,39.1416,327300.0
2014-09-05 11:00:00,51.97,52.11,51.95,52.09,476900.0,39.1416,39.2471,39.1266,39.232,476900.0
2014-09-05 11:10:00,52.1,52.1,51.95,52.0,256700.0,39.2395,39.2395,39.1266,39.1642,256700.0
2014-09-05 11:20:00,52.0,52.02,51.96,52.01,278800.0,39.1642,39.1793,39.1341,39.1718,278800.0
2014-09-05 11:30:00,52.02,52.05,51.93,51.93,269200.0,39.1793,39.2019,39.1115,39.1115,269200.0
2014-09-05 11:40:00,51.94,52.0,51.92,51.94,151000.0,39.119,39.1642,39.104,39.119,151000.0
2014-09-05 11:50:00,51.95,52.06,51.93,52.0,252800.0,39.1266,39.2094,39.1115,39.1642,252800.0
2014-09-05 12:00:00,52.01,52.03,51.97,51.99,130100.0,39.1718,39.1868,39.1416,39.1567,130100.0
2014-09-05 12:10:00,51.99,52.04,51.98,52.02,93800.0,39.1567,39.1944,39.1492,39.1793,93800.0
2014-09-05 12:20:00,52.02,52.04,51.97,52.01,94800.0,39.1793,39.1944,39.1416,39.1718,94800.0
2014-09-05 12:30:00,52.01,52.08,51.99,52.03,136200.0,39.1718,39.2245,39.1567,39.1868,136200.0
2014-09-05 12:40:00,52.04,52.12,52.03,52.05,172600.0,39.1944,39.2546,39.1868,39.2019,172600.0
2014-09-05 12:50:00,52.05,52.05,51.99,52.0,204100.0,39.2019,39.2019,39.1567,39.1642,204100.0
2014-09-05 13:00:00,52.0,52.04,51.98,52.02,218800.0,39.1642,39.1944,39.1492,39.1793,218800.0
2014-09-05 13:10:00,52.02,52.03,51.96,52.01,194800.0,39.1793,39.1868,39.1341,39.1718,194800.0
2014-09-05 13:20:00,52.02,52.03,51.96,51.99,141300.0,39.1793,39.1868,39.1341,39.1567,141300.0
2014-09-05 13:30:00,52.0,52.01,51.98,52.0,126500.0,39.1642,39.1718,39.1492,39.1642,126500.0
2014-09-05 13:40:00,51.99,52.02,51.98,52.01,125100.0,39.1567,39.1793,39.1492,39.1718,125100.0
2014-09-05 13:50:00,52.01,52.01,51.96,51.99,121700.0,39.1718,39.1718,39.1341,39.1567,121700.0
2014-09-05 14:00:00,51.99,52.09,51.99,52.07,289900.0,39.1567,39.232,39.1567,39.2169,289900.0
2014-09-05 14:10:00,52.07,52.09,52.04,52.08,186900.0,39.2169,39.232,39.1944,39.2245,186900.0
2014-09-05 14:20:00,52.08,52.11,52.06,52.09,142700.0,39.2245,39.2471,39.2094,39.232,142700.0
2014-09-05 14:30:00,52.09,52.1,52.04,52.05,132600.0,39.232,39.2395,39.1944,39.2019,132600.0
2014-09-05 14:40:00,52.05,52.07,52.02,52.04,184900.0,39.2019,39.2169,39.1793,39.1944,184900.0
2014-09-05 14:50:00,52.03,52.06,52.01,52.06,132900.0,39.1868,39.2094,39.1718,39.2094,132900.0
2014-09-05 15:00:00,52.06,52.11,52.02,52.11,157300.0,39.2094,39.2471,39.1793,39.2471,157300.0
2014-09-05 15:10:00,52.11,52.18,52.08,52.18,420100.0,39.2471,39.2998,39.2245,39.2998,420100.0
2014-09-05 15:20:00,52.17,52.18,52.14,52.14,191800.0,39.2923,39.2998,39.2697,39.2697,191800.0
2014-09-05 15:30:00,52.14,52.16,52.1,52.12,275600.0,39.2697,39.2847,39.2395,39.2546,275600.0
2014-09-05 15:40:00,52.11,52.28,52.11,52.27,767200.0,39.2471,39.3751,39.2471,39.3676,767200.0
2014-09-05 15:50:00,52.27,52.34,52.26,52.29,1255400.0,39.3676,39.4203,39.36,39.3826,1255400.0
2014-09-08 09:30:00,52.16,52.77,52.16,52.75,779500.0,39.2847,39.7442,39.2847,39.7291,779500.0
2014-09-08 09:40:00,52.75,52.75,52.55,52.7,840000.0,39.7291,39.7291,39.5785,39.6914,840000.0
2014-09-08 09:50:00,52.69,52.71,52.52,52.57,350400.0,39.6839,39.699,39.5559,39.5935,350400.0
2014-09-08 10:00:00,52.58,52.64,52.52,52.52,341600.0,39.6011,39.6462,39.5559,39.5559,341600.0
2014-09-08 10:10:00,52.52,52.58,52.39,52.39,411900.0,39.5559,39.6011,39.458,39.458,411900.0
2014-09-08 10:20:00,52.39,52.52,52.38,52.51,312800.0,39.458,39.5559,39.4504,39.5483,312800.0
2014-09-08 10:30:00,52.51,52.51,52.38,52.42,259300.0,39.5483,39.5483,39.4504,39.4806,259300.0
2014-09-08 10:40:00,52.43,52.44,52.35,52.41,170800.0,39.4881,39.4956,39.4278,39.473,170800.0
2014-09-08 10:50:00,52.4,52.46,52.38,52.45,180300.0,39.4655,39.5107,39.4504,39.5031,180300.0
2014-09-08 11:00:00,52.44,52.46,52.35,52.44,472200.0,39.4956,39.5107,39.4278,39.4956,472200.0
2014-09-08 11:10:00,52.44,52.45,52.4,52.42,513200.0,39.4956,39.5031,39.4655,39.4806,513200.0
2014-09-08 11:20:00,52.43,52.48,52.4,52.43,379200.0,39.4881,39.5257,39.4655,39.4881,379200.0
2014-09-08 11:30:00,52.43,52.45,52.4,52.41,274700.0,39.4881,39.5031,39.4655,39.473,274700.0
2014-09-08 11:40:00,52.41,52.42,52.35,52.36,235300.0,39.473,39.4806,39.4278,39.4354,235300.0
2014-09-08 11:50:00,52.35,52.36,52.24,52.31,398800.0,39.4278,39.4354,39.345,39.3977,398800.0
2014-09-08 12:00:00,52.31,52.32,52.19,52.3,301300.0,39.3977,39.4052,39.3073,39.3902,301300.0
2014-09-08 12:10:00,52.29,52.3,52.18,52.23,122400.0,39.3826,39.3902,39.2998,39.3375,122400.0
2014-09-08 12:20:00,52.23,52.26,52.21,52.24,82900.0,39.3375,39.36,39.3224,39.345,82900.0
2014-09-08 12:30:00,52.24,52.27,52.19,52.21,176400.0,39.345,39.3676,39.3073,39.3224,176400.0
2014-09-08 12:40:00,52.21,52.29,52.21,52.26,210500.0,39.3224,39.3826,39.3224,39.36,210500.0
2014-09-08 12:50:00,52.25,52.28,52.23,52.24,126100.0,39.3525,39.3751,39.3375,39.345,126100.0
2014-09-08 13:00:00,52.23,52.26,52.14,52.15,112900.0,39.3375,39.36,39.2697,39.2772,112900.0
2014-09-08 13:10:00,52.15,52.16,52.04,52.04,230000.0,39.2772,39.2847,39.1944,39.1944,230000.0
2014-09-08 13:20:00,52.03,52.12,52.03,52.04,286200.0,39.1868,39.2546,39.1868,39.1944,286200.0
2014-09-08 13:30:00,52.04,52.06,52.01,52.05,204700.0,39.1944,39.2094,39.1718,39.2019,204700.0
2014-09-08 13:40:00,52.05,52.06,51.94,52.02,360000.0,39.2019,39.2094,39.119,39.1793,360000.0
2014-09-08 13:50:00,52.02,52.04,51.98,52.02,225000.0,39.1793,39.1944,39.1492,39.1793,225000.0
2014-09-08 14:00:00,52.02,52.04,51.94,51.95,220100.0,39.1793,39.1944,39.119,39.1266,220100.0
2014-09-08 14:10:00,51.95,51.99,51.91,51.98,349100.0,39.1266,39.1567,39.0964,39.1492,349100.0
2014-09-08 14:20:00,51.98,51.99,51.93,51.95,115100.0,39.1492,39.1567,39.1115,39.1266,115100.0
2014-09-08 14:30:00,51.96,52.0,51.96,51.98,115900.0,39.1341,39.1642,39.1341,39.1492,115900.0
2014-09-08 14:40:00,51.98,51.98,51.94,51.95,205000.0,39.1492,39.1492,39.119,39.1266,205000.0
2014-09-08 14:50:00,51.94,51.99,51.94,51.95,126200.0,39.119,39.1567,39.119,39.1266,126200.0
2014-09-08 15:00:00,51.95,52.04,51.95,51.98,239600.0,39.1266,39.1944,39.1266,39.1492,239600.0
2014-09-08 15:10:00,51.98,52.04,51.98,52.03,160900.0,39.1492,39.1944,39.1492,39.1868,160900.0
2014-09-08 15:20:00,52.04,52.08,52.03,52.08,274500.0,39.1944,39.2245,39.1868,39.2245,274500.0
2014-09-08 15:30:00,52.07,52.14,52.04,52.14,277400.0,39.2169,39.2697,39.1944,39.2697,277400.0
2014-09-08 15:40:00,52.14,52.14,52.04,52.08,367100.0,39.2697,39.2697,39.1944,39.2245,367100.0
2014-09-08 15:50:00,52.08,52.12,52.0,52.03,938400.0,39.2245,39.2546,39.1642,39.1868,938400.0
2014-09-09 09:30:00,51.64,51.78,51.29,51.49,1128100.0,38.8931,38.9985,38.6295,38.7801,1128100.0
2014-09-09 09:40:00,51.48,51.59,51.32,51.33,930800.0,38.7726,38.8554,38.6521,38.6596,930800.0
2014-09-09 09:50:00,51.33,51.4,51.26,51.29,538100.0,38.6596,38.7123,38.6069,38.6295,538100.0
2014-09-09 10:00:00,51.28,51.47,51.27,51.45,447200.0,38.622,38.7651,38.6144,38.75,447200.0
2014-09-09 10:10:00,51.45,51.45,51.33,51.38,190100.0,38.75,38.75,38.6596,38.6973,190100.0
2014-09-09 10:20:00,51.39,51.39,51.2,51.24,644100.0,38.7048,38.7048,38.5617,38.5918,644100.0
2014-09-09 10:30:00,51.24,51.29,51.15,51.17,405300.0,38.5918,38.6295,38.524,38.5391,405300.0
2014-09-09 10:40:00,51.17,51.3,51.12,51.3,329100.0,38.5391,38.637,38.5014,38.637,329100.0
2014-09-09 10:50:00,51.3,51.36,51.26,51.29,388700.0,38.637,38.6822,38.6069,38.6295,388700.0
2014-09-09 11:00:00,51.3,51.47,51.26,51.43,344100.0,38.637,38.7651,38.6069,38.7349,344100.0
2014-09-09 11:10:00,51.43,51.5,51.43,51.45,175400.0,38.7349,38.7876,38.7349,38.75,175400.0
2014-09-09 11:20:00,51.44,51.5,51.42,51.48,165600.0,38.7425,38.7876,38.7274,38.7726,165600.0
2014-09-09 11:30:00,51.48,51.53,51.47,51.48,315900.0,38.7726,38.8102,38.7651,38.7726,315900.0
2014-09-09 11:40:00,51.47,51.53,51.43,51.53,316400.0,38.7651,38.8102,38.7349,38.8102,316400.0
2014-09-09 11:50:00,51.52,51.52,51.42,51.43,241600.0,38.8027,38.8027,38.7274,38.7349,241600.0
2014-09-09 12:00:00,51.43,51.45,51.42,51.43,196100.0,38.7349,38.75,38.7274,38.7349,196100.0
2014-09-09 12:10:00,51.44,51.52,51.43,51.48,267800.0,38.7425,38.8027,38.7349,38.7726,267800.0
2014-09-09 12:20:00,51.49,51.57,51.48,51.52,280600.0,38.7801,38.8404,38.7726,38.8027,280600.0
2014-09-09 12:30:00,51.52,51.55,51.5,51.52,70800.0,38.8027,38.8253,38.7876,38.8027,70800.0
2014-09-09 12:40:00,51.52,51.53,51.48,51.48,71500.0,38.8027,38.8102,38.7726,38.7726,71500.0
2014-09-09 12:50:00,51.49,51.52,51.43,51.45,115800.0,38.7801,38.8027,38.7349,38.75,115800.0
2014-09-09 13:00:00,51.45,51.48,51.42,51.42,137600.0,38.75,38.7726,38.7274,38.7274,137600.0
2014-09-09 13:10:00,51.43,51.48,51.42,51.45,120200.0,38.7349,38.7726,38.7274,38.75,120200.0
2014-09-09 13:20:00,51.44,51.47,51.41,51.46,252200.0,38.7425,38.7651,38.7199,38.7575,252200.0
2014-09-09 13:30:00,51.46,51.52,51.45,51.48,176900.0,38.7575,38.8027,38.75,38.7726,176900.0
2014-09-09 13:40:00,51.48,51.57,51.47,51.57,279300.0,38.7726,38.8404,38.7651,38.8404,279300.0
2014-09-09 13:50:00,51.57,51.61,51.5,51.52,270500.0,38.8404,38.8705,38.7876,38.8027,270500.0
2014-09-09 14:00:00,51.52,51.54,51.41,51.42,207800.0,38.8027,38.8178,38.7199,38.7274,207800.0
2014-09-09 14:10:00,51.43,51.44,51.37,51.39,153000.0,38.7349,38.7425,38.6897,38.7048,153000.0
2014-09-09 14:20:00,51.39,51.39,51.31,51.36,274200.0,38.7048,38.7048,38.6445,38.6822,274200.0
2014-09-09 14:30:00,51.36,51.39,51.31,51.39,158800.0,38.6822,38.7048,38.6445,38.7048,158800.0
2014-09-09 14:40:00,51.39,51.39,51.27,51.28,210300.0,38.7048,38.7048,38.6144,38.622,210300.0
2014-09-09 14:50:00,51.28,51.35,51.27,51.33,301000.0,38.622,38.6747,38.6144,38.6596,301000.0
2014-09-09 15:00:00,51.33,51.34,51.23,51.23,255300.0,38.6596,38.6671,38.5843,38.5843,255300.0
2014-09-09 15:10:00,51.23,51.3,51.22,51.29,557400.0,38.5843,38.637,38.5768,38.6295,557400.0
2014-09-09 15:20:00,51.29,51.3,51.19,51.3,440000.0,38.6295,38.637,38.5542,38.637,440000.0
2014-09-09 15:30:00,51.3,51.32,51.24,51.26,431900.0,38.637,38.6521,38.5918,38.6069,431900.0
2014-09-09 15:40:00,51.26,51.29,51.21,51.25,424700.0,38.6069,38.6295,38.5692,38.5994,424700.0
2014-09-09 15:50:00,51.26,51.3,51.23,51.27,822100.0,38.6069,38.637,38.5843,38.6144,822100.0
2014-09-10 09:30:00,51.24,51.6,51.18,51.34,958100.0,38.5918,38.863,38.5466,38.6671,958100.0
2014-09-10 09:40:00,51.34,51.52,51.28,51.52,540900.0,38.6671,38.8027,38.622,38.8027,540900.0
2014-09-10 09:50:00,51.52,51.6,51.45,51.59,364800.0,38.8027,38.863,38.75,38.8554,364800.0
2014-09-10 10:00:00,51.58,51.89,51.5,51.87,645800.0,38.8479,39.0814,38.7876,39.0663,645800.0
2014-09-10 10:10:00,51.87,51.88,51.75,51.84,555100.0,39.0663,39.0738,38.9759,39.0437,555100.0
2014-09-10 10:20:00,51.84,51.86,51.73,51.81,376700.0,39.0437,39.0588,38.9609,39.0211,376700.0
2014-09-10 10:30:00,51.81,51.82,51.73,51.77,282200.0,39.0211,39.0287,38.9609,38.991,282200.0
2014-09-10 10:40:00,51.75,51.79,51.67,51.7,289300.0,38.9759,39.0061,38.9157,38.9383,289300.0
2014-09-10 10:50:00,51.7,51.71,51.6,51.66,242900.0,38.9383,38.9458,38.863,38.9082,242900.0
2014-09-10 11:00:00,51.65,51.69,51.6,51.68,388200.0,38.9006,38.9307,38.863,38.9232,388200.0
2014-09-10 11:10:00,51.67,51.85,51.67,51.83,496800.0,38.9157,39.0513,38.9157,39.0362,496800.0
2014-09-10 11:20:00,51.81,51.85,51.77,51.82,187300.0,39.0211,39.0513,38.991,39.0287,187300.0
2014-09-10 11:30:00,51.83,51.93,51.82,51.93,209800.0,39.0362,39.1115,39.0287,39.1115,209800.0
2014-09-10 11:40:00,51.93,51.93,51.84,51.84,151400.0,39.1115,39.1115,39.0437,39.0437,151400.0
2014-09-10 11:50:00,51.84,51.89,51.82,51.84,138000.0,39.0437,39.0814,39.0287,39.0437,138000.0
2014-09-10 12:00:00,51.84,51.85,51.75,51.76,156600.0,39.0437,39.0513,38.9759,38.9835,156600.0
2014-09-10 12:10:00,51.75,51.81,51.74,51.77,171800.0,38.9759,39.0211,38.9684,38.991,171800.0
2014-09-10 12:20:00,51.77,51.85,51.75,51.78,155900.0,38.991,39.0513,38.9759,38.9985,155900.0
2014-09-10 12:30:00,51.79,51.81,51.75,51.78,165100.0,39.0061,39.0211,38.9759,38.9985,165100.0
2014-09-10 12:40:00,51.78,51.82,51.76,51.77,96900.0,38.9985,39.0287,38.9835,38.991,96900.0
2014-09-10 12:50:00,51.77,51.8,51.71,51.73,234500.0,38.991,39.0136,38.9458,38.9609,234500.0
2014-09-10 13:00:00,51.72,51.87,51.72,51.86,272400.0,38.9533,39.0663,38.9533,39.0588,272400.0
2014-09-10 13:10:00,51.86,51.94,51.86,51.87,302000.0,39.0588,39.119,39.0588,39.0663,302000.0
2014-09-10 13:20:00,51.86,51.86,51.78,51.84,136600.0,39.0588,39.0588,38.9985,39.0437,136600.0
2014-09-10 13:30:00,51.85,51.87,51.75,51.76,105400.0,39.0513,39.0663,38.9759,38.9835,105400.0
2014-09-10 13:40:00,51.75,51.79,51.75,51.79,165100.0,38.9759,39.0061,38.9759,39.0061,165100.0
2014-09-10 13:50:00,51.8,51.83,51.77,51.8,138400.0,39.0136,39.0362,38.991,39.0136,138400.0
2014-09-10 14:00:00,51.8,51.85,51.76,51.77,139400.0,39.0136,39.0513,38.9835,38.991,139400.0
2014-09-10 14:10:00,51.76,51.83,51.76,51.79,125500.0,38.9835,39.0362,38.9835,39.0061,125500.0
2014-09-10 14:20:00,51.79,51.88,51.78,51.87,212400.0,39.0061,39.0738,38.9985,39.0663,212400.0
2014-09-10 14:30:00,51.86,51.87,51.79,51.8,106800.0,39.0588,39.0663,39.0061,39.0136,106800.0
2014-09-10 14:40:00,51.8,51.83,51.78,51.8,105500.0,39.0136,39.0362,38.9985,39.0136,105500.0
2014-09-10 14:50:00,51.79,51.87,51.79,51.87,208200.0,39.0061,39.0663,39.0061,39.0663,208200.0
2014-09-10 15:00:00,51.86,51.99,51.86,51.97,287000.0,39.0588,39.1567,39.0588,39.1416,287000.0
2014-09-10 15:10:00,51.97,51.97,51.91,51.95,236200.0,39.1416,39.1416,39.0964,39.1266,236200.0
2014-09-10 15:20:00,51.95,51.95,51.86,51.88,163600.0,39.1266,39.1266,39.0588,39.0738,163600.0
2014-09-10 15:30:00,51.87,51.91,51.86,51.91,167700.0,39.0663,39.0964,39.0588,39.0964,167700.0
2014-09-10 15:40:00,51.91,51.91,51.79,51.85,331400.0,39.0964,39.0964,39.0061,39.0513,331400.0
2014-09-10 15:50:00,51.85,51.86,51.82,51.84,526900.0,39.0513,39.0588,39.0287,39.0437,526900.0
2014-09-11 09:30:00,51.59,52.0,51.52,51.99,831500.0,38.8554,39.1642,38.8027,39.1567,831500.0
2014-09-11 09:40:00,51.99,52.07,51.85,51.91,517000.0,39.1567,39.2169,39.0513,39.0964,517000.0
2014-09-11 09:50:00,51.91,52.2,51.87,52.16,514700.0,39.0964,39.3149,39.0663,39.2847,514700.0
2014-09-11 10:00:00,52.16,52.22,52.07,52.11,427500.0,39.2847,39.3299,39.2169,39.2471,427500.0
2014-09-11 10:10:00,52.1,52.11,52.02,52.07,251500.0,39.2395,39.2471,39.1793,39.2169,251500.0
2014-09-11 10:20:00,52.07,52.12,51.98,52.01,346100.0,39.2169,39.2546,39.1492,39.1718,346100.0
2014-09-11 10:30:00,52.02,52.02,51.84,51.89,456400.0,39.1793,39.1793,39.0437,39.0814,456400.0
2014-09-11 10:40:00,51.89,52.02,51.77,52.0,483300.0,39.0814,39.1793,38.991,39.1642,483300.0
2014-09-11 10:50:00,52.0,52.12,51.96,52.11,253700.0,39.1642,39.2546,39.1341,39.2471,253700.0
2014-09-11 11:00:00,52.11,52.13,52.04,52.1,328100.0,39.2471,39.2621,39.1944,39.2395,328100.0
2014-09-11 11:10:00,52.09,52.17,52.08,52.12,431600.0,39.232,39.2923,39.2245,39.2546,431600.0
2014-09-11 11:20:00,52.12,52.16,52.07,52.07,129300.0,39.2546,39.2847,39.2169,39.2169,129300.0
2014-09-11 11:30:00,52.08,52.2,52.07,52.18,137900.0,39.2245,39.3149,39.2169,39.2998,137900.0
2014-09-11 11:40:00,52.17,52.17,52.07,52.09,128900.0,39.2923,39.2923,39.2169,39.232,128900.0
2014-09-11 11:50:00,52.09,52.2,52.08,52.14,190200.0,39.232,39.3149,39.2245,39.2697,190200.0
2014-09-11 12:00:00,52.14,52.2,52.09,52.09,185200.0,39.2697,39.3149,39.232,39.232,185200.0
2014-09-11 12:10:00,52.09,52.1,52.04,52.04,144300.0,39.232,39.2395,39.1944,39.1944,144300.0
2014-09-11 12:20:00,52.04,52.11,52.02,52.11,149800.0,39.1944,39.2471,39.1793,39.2471,149800.0
2014-09-11 12:30:00,52.11,52.14,52.07,52.09,165700.0,39.2471,39.2697,39.2169,39.232,165700.0
2014-09-11 12:40:00,52.09,52.13,52.05,52.11,187200.0,39.232,39.2621,39.2019,39.2471,187200.0
2014-09-11 12:50:00,52.12,52.14,52.03,52.03,172600.0,39.2546,39.2697,39.1868,39.1868,172600.0
2014-09-11 13:00:00,52.03,52.07,51.97,51.97,124400.0,39.1868,39.2169,39.1416,39.1416,124400.0
2014-09-11 13:10:00,51.98,52.05,51.96,52.04,145800.0,39.1492,39.2019,39.1341,39.1944,145800.0
2014-09-11 13:20:00,52.04,52.04,51.93,51.96,241000.0,39.1944,39.1944,39.1115,39.1341,241000.0
2014-09-11 13:30:00,51.96,52.06,51.94,52.05,266700.0,39.1341,39.2094,39.119,39.2019,266700.0
2014-09-11 13:40:00,52.05,52.13,52.05,52.12,152000.0,39.2019,39.2621,39.2019,39.2546,152000.0
2014-09-11 13:50:00,52.12,52.17,52.08,52.11,277800.0,39.2546,39.2923,39.2245,39.2471,277800.0
2014-09-11 14:00:00,52.12,52.19,52.11,52.15,174000.0,39.2546,39.3073,39.2471,39.2772,174000.0
2014-09-11 14:10:00,52.15,52.15,52.1,52.1,84500.0,39.2772,39.2772,39.2395,39.2395,84500.0
2014-09-11 14:20:00,52.11,52.18,52.09,52.14,98500.0,39.2471,39.2998,39.232,39.2697,98500.0
2014-09-11 14:30:00,52.15,52.19,52.11,52.12,156000.0,39.2772,39.3073,39.2471,39.2546,156000.0
2014-09-11 14:40:00,52.13,52.15,52.11,52.11,201500.0,39.2621,39.2772,39.2471,39.2471,201500.0
2014-09-11 14:50:00,52.12,52.2,52.11,52.2,291100.0,39.2546,39.3149,39.2471,39.3149,291100.0
2014-09-11 15:00:00,52.2,52.21,52.14,52.17,377300.0,39.3149,39.3224,39.2697,39.2923,377300.0
2014-09-11 15:10:00,52.17,52.2,52.14,52.16,148300.0,39.2923,39.3149,39.2697,39.2847,148300.0
2014-09-11 15:20:00,52.17,52.22,52.16,52.2,332000.0,39.2923,39.3299,39.2847,39.3149,332000.0
2014-09-11 15:30:00,52.2,52.21,52.14,52.16,331200.0,39.3149,39.3224,39.2697,39.2847,331200.0
2014-09-11 15:40:00,52.17,52.25,52.15,52.25,653100.0,39.2923,39.3525,39.2772,39.3525,653100.0
2014-09-11 15:50:00,52.25,52.26,52.2,52.23,1306400.0,39.3525,39.36,39.3149,39.3375,1306400.0
2014-09-12 09:30:00,52.2,52.58,52.19,52.42,985100.0,39.3149,39.6011,39.3073,39.4806,985100.0
2014-09-12 09:40:00,52.41,52.52,52.27,52.51,522100.0,39.473,39.5559,39.3676,39.5483,522100.0
2014-09-12 09:50:00,52.5,52.52,52.39,52.48,550000.0,39.5408,39.5559,39.458,39.5257,550000.0
2014-09-12 10:00:00,52.47,52.69,52.47,52.68,1026000.0,39.5182,39.6839,39.5182,39.6764,1026000.0
2014-09-12 10:10:00,52.67,52.86,52.6,52.79,1118300.0,39.6688,39.8119,39.6161,39.7592,1118300.0
2014-09-12 10:20:00,52.79,52.83,52.62,52.67,478200.0,39.7592,39.7893,39.6312,39.6688,478200.0
2014-09-12 10:30:00,52.66,52.67,52.53,52.54,358800.0,39.6613,39.6688,39.5634,39.5709,358800.0
2014-09-12 10:40:00,52.53,52.59,52.42,52.53,385400.0,39.5634,39.6086,39.4806,39.5634,385400.0
2014-09-12 10:50:00,52.53,52.68,52.52,52.58,547200.0,39.5634,39.6764,39.5559,39.6011,547200.0
2014-09-12 11:00:00,52.58,52.67,52.56,52.67,273400.0,39.6011,39.6688,39.586,39.6688,273400.0
2014-09-12 11:10:00,52.67,52.68,52.53,52.58,196800.0,39.6688,39.6764,39.5634,39.6011,196800.0
2014-09-12 11:20:00,52.57,52.58,52.46,52.53,249300.0,39.5935,39.6011,39.5107,39.5634,249300.0
2014-09-12 11:30:00,52.52,52.53,52.46,52.48,212500.0,39.5559,39.5634,39.5107,39.5257,212500.0
2014-09-12 11:40:00,52.47,52.56,52.45,52.46,177200.0,39.5182,39.586,39.5031,39.5107,177200.0
2014-09-12 11:50:00,52.45,52.5,52.38,52.46,252700.0,39.5031,39.5408,39.4504,39.5107,252700.0
2014-09-12 12:00:00,52.46,52.46,52.33,52.41,235000.0,39.5107,39.5107,39.4128,39.473,235000.0
2014-09-12 12:10:00,52.42,52.44,52.36,52.41,183700.0,39.4806,39.4956,39.4354,39.473,183700.0
2014-09-12 12:20:00,52.41,52.42,52.29,52.35,285100.0,39.473,39.4806,39.3826,39.4278,285100.0
2014-09-12 12:30:00,52.35,52.36,52.16,52.19,293400.0,39.4278,39.4354,39.2847,39.3073,293400.0
2014-09-12 12:40:00,52.19,52.32,52.18,52.29,292700.0,39.3073,39.4052,39.2998,39.3826,292700.0
2014-09-12 12:50:00,52.29,52.31,52.23,52.27,192000.0,39.3826,39.3977,39.3375,39.3676,192000.0
2014-09-12 13:00:00,52.27,52.33,52.25,52.29,218200.0,39.3676,39.4128,39.3525,39.3826,218200.0
2014-09-12 13:10:00,52.29,52.3,52.21,52.23,330500.0,39.3826,39.3902,39.3224,39.3375,330500.0
2014-09-12 13:20:00,52.23,52.24,52.1,52.19,332500.0,39.3375,39.345,39.2395,39.3073,332500.0
2014-09-12 13:30:00,52.19,52.22,52.09,52.15,304900.0,39.3073,39.3299,39.232,39.2772,304900.0
2014-09-12 13:40:00,52.14,52.31,52.11,52.24,307000.0,39.2697,39.3977,39.2471,39.345,307000.0
2014-09-12 13:50:00,52.25,52.36,52.21,52.34,365300.0,39.3525,39.4354,39.3224,39.4203,365300.0
2014-09-12 14:00:00,52.33,52.38,52.29,52.38,227600.0,39.4128,39.4504,39.3826,39.4504,227600.0
2014-09-12 14:10:00,52.38,52.52,52.37,52.46,527400.0,39.4504,39.5559,39.4429,39.5107,527400.0
2014-09-12 14:20:00,52.47,52.5,52.39,52.41,490300.0,39.5182,39.5408,39.458,39.473,490300.0
2014-09-12 14:30:00,52.41,52.46,52.39,52.44,267000.0,39.473,39.5107,39.458,39.4956,267000.0
2014-09-12 14:40:00,52.43,52.45,52.31,52.43,409800.0,39.4881,39.5031,39.3977,39.4881,409800.0
2014-09-12 14:50:00,52.43,52.44,52.36,52.4,326300.0,39.4881,39.4956,39.4354,39.4655,326300.0
2014-09-12 15:00:00,52.41,52.47,52.36,52.45,272600.0,39.473,39.5182,39.4354,39.5031,272600.0
2014-09-12 15:10:00,52.45,52.49,52.39,52.48,319400.0,39.5031,39.5333,39.458,39.5257,319400.0
2014-09-12 15:20:00,52.47,52.52,52.45,52.48,434500.0,39.5182,39.5559,39.5031,39.5257,434500.0
2014-09-12 15:30:00,52.48,52.49,52.42,52.44,343800.0,39.5257,39.5333,39.4806,39.4956,343800.0
2014-09-12 15:40:00,52.45,52.47,52.36,52.45,575600.0,39.5031,39.5182,39.4354,39.5031,575600.0
2014-09-12 15:50:00,52.45,52.45,52.36,52.39,832800.0,39.5031,39.5031,39.4354,39.458,832800.0
2014-09-15 09:30:00,52.37,52.37,51.92,52.01,818500.0,39.4429,39.4429,39.104,39.1718,818500.0
2014-09-15 09:40:00,52.01,52.26,51.97,52.23,438500.0,39.1718,39.36,39.1416,39.3375,438500.0
2014-09-15 09:50:00,52.23,52.24,52.08,52.09,341500.0,39.3375,39.345,39.2245,39.232,341500.0
2014-09-15 10:00:00,52.09,52.22,51.99,52.18,473200.0,39.232,39.3299,39.1567,39.2998,473200.0
2014-09-15 10:10:00,52.18,52.28,52.17,52.27,247200.0,39.2998,39.3751,39.2923,39.3676,247200.0
2014-09-15 10:20:00,52.28,52.44,52.27,52.4,475100.0,39.3751,39.4956,39.3676,39.4655,475100.0
2014-09-15 10:30:00,52.41,52.47,52.41,52.47,330700.0,39.473,39.5182,39.473,39.5182,330700.0
2014-09-15 10:40:00,52.47,52.52,52.3,52.31,359700.0,39.5182,39.5559,39.3902,39.3977,359700.0
2014-09-15 10:50:00,52.31,52.39,52.29,52.36,223000.0,39.3977,39.458,39.3826,39.4354,223000.0
2014-09-15 11:00:00,52.35,52.36,52.23,52.31,410500.0,39.4278,39.4354,39.3375,39.3977,410500.0
2014-09-15 11:10:00,52.32,52.37,52.27,52.28,361200.0,39.4052,39.4429,39.3676,39.3751,361200.0
2014-09-15 11:20:00,52.28,52.29,52.13,52.17,275700.0,39.3751,39.3826,39.2621,39.2923,275700.0
2014-09-15 11:30:00,52.17,52.21,52.13,52.15,222400.0,39.2923,39.3224,39.2621,39.2772,222400.0
2014-09-15 11:40:00,52.15,52.18,52.08,52.15,145600.0,39.2772,39.2998,39.2245,39.2772,145600.0
2014-09-15 11:50:00,52.14,52.2,52.09,52.15,172200.0,39.2697,39.3149,39.232,39.2772,172200.0
2014-09-15 12:00:00,52.15,52.23,52.12,52.22,238400.0,39.2772,39.3375,39.2546,39.3299,238400.0
2014-09-15 12:10:00,52.22,52.26,52.19,52.22,92300.0,39.3299,39.36,39.3073,39.3299,92300.0
2014-09-15 12:20:00,52.22,52.29,52.18,52.27,179400.0,39.3299,39.3826,39.2998,39.3676,179400.0
2014-09-15 12:30:00,52.28,52.32,52.26,52.28,140500.0,39.3751,39.4052,39.36,39.3751,140500.0
2014-09-15 12:40:00,52.28,52.29,52.23,52.27,93700.0,39.3751,39.3826,39.3375,39.3676,93700.0
2014-09-15 12:50:00,52.28,52.29,52.2,52.2,189900.0,39.3751,39.3826,39.3149,39.3149,189900.0
2014-09-15 13:00:00,52.2,52.25,52.17,52.25,117700.0,39.3149,39.3525,39.2923,39.3525,117700.0
2014-09-15 13:10:00,52.25,52.26,52.22,52.25,194400.0,39.3525,39.36,39.3299,39.3525,194400.0
2014-09-15 13:20:00,52.26,52.26,52.17,52.17,99300.0,39.36,39.36,39.2923,39.2923,99300.0
2014-09-15 13:30:00,52.18,52.2,52.15,52.17,99300.0,39.2998,39.3149,39.2772,39.2923,99300.0
2014-09-15 13:40:00,52.18,52.18,52.1,52.1,145400.0,39.2998,39.2998,39.2395,39.2395,145400.0
2014-09-15 13:50:00,52.1,52.12,52.03,52.08,376600.0,39.2395,39.2546,39.1868,39.2245,376600.0
2014-09-15 14:00:00,52.08,52.08,52.03,52.08,309900.0,39.2245,39.2245,39.1868,39.2245,309900.0
2014-09-15 14:10:00,52.09,52.09,52.03,52.03,95700.0,39.232,39.232,39.1868,39.1868,95700.0
2014-09-15 14:20:00,52.04,52.21,52.03,52.2,304500.0,39.1944,39.3224,39.1868,39.3149,304500.0
2014-09-15 14:30:00,52.21,52.29,52.19,52.27,192600.0,39.3224,39.3826,39.3073,39.3676,192600.0
2014-09-15 14:40:00,52.27,52.27,52.18,52.2,128700.0,39.3676,39.3676,39.2998,39.3149,128700.0
2014-09-15 14:50:00,52.21,52.23,52.18,52.2,140500.0,39.3224,39.3375,39.2998,39.3149,140500.0
2014-09-15 15:00:00,52.2,52.25,52.19,52.19,136400.0,39.3149,39.3525,39.3073,39.3073,136400.0
2014-09-15 15:10:00,52.19,52.21,52.14,52.16,176600.0,39.3073,39.3224,39.2697,39.2847,176600.0
2014-09-15 15:20:00,52.16,52.2,52.11,52.13,256300.0,39.2847,39.3149,39.2471,39.2621,256300.0
2014-09-15 15:30:00,52.13,52.23,52.1,52.2,508200.0,39.2621,39.3375,39.2395,39.3149,508200.0
2014-09-15 15:40:00,52.21,52.27,52.21,52.27,482300.0,39.3224,39.3676,39.3224,39.3676,482300.0
2014-09-15 15:50:00,52.26,52.32,52.26,52.31,855000.0,39.36,39.4052,39.36,39.3977,855000.0
2014-09-16 09:30:00,52.12,52.31,52.04,52.13,596500.0,39.2546,39.3977,39.1944,39.2621,596500.0
2014-09-16 09:40:00,52.14,52.32,52.1,52.23,337200.0,39.2697,39.4052,39.2395,39.3375,337200.0
2014-09-16 09:50:00,52.22,52.31,52.14,52.25,298700.0,39.3299,39.3977,39.2697,39.3525,298700.0
2014-09-16 10:00:00,52.25,52.41,52.24,52.38,467100.0,39.3525,39.473,39.345,39.4504,467100.0
2014-09-16 10:10:00,52.37,52.41,52.32,52.32,213600.0,39.4429,39.473,39.4052,39.4052,213600.0
2014-09-16 10:20:00,52.32,52.36,52.21,52.24,352700.0,39.4052,39.4354,39.3224,39.345,352700.0
2014-09-16 10:30:00,52.24,52.26,52.12,52.18,286200.0,39.345,39.36,39.2546,39.2998,286200.0
2014-09-16 10:40:00,52.17,52.22,52.1,52.21,246700.0,39.2923,39.3299,39.2395,39.3224,246700.0
2014-09-16 10:50:00,52.2,52.23,52.14,52.17,300400.0,39.3149,39.3375,39.2697,39.2923,300400.0
2014-09-16 11:00:00,52.16,52.16,51.91,51.94,595200.0,39.2847,39.2847,39.0964,39.119,595200.0
2014-09-16 11:10:00,51.94,52.03,51.93,52.0,425100.0,39.119,39.1868,39.1115,39.1642,425100.0
2014-09-16 11:20:00,52.0,52.18,51.99,52.17,282600.0,39.1642,39.2998,39.1567,39.2923,282600.0
2014-09-16 11:30:00,52.17,52.25,52.16,52.2,314200.0,39.2923,39.3525,39.2847,39.3149,314200.0
2014-09-16 11:40:00,52.21,52.25,52.2,52.23,127100.0,39.3224,39.3525,39.3149,39.3375,127100.0
2014-09-16 11:50:00,52.23,52.28,52.23,52.23,447100.0,39.3375,39.3751,39.3375,39.3375,447100.0
2014-09-16 12:00:00,52.24,52.25,52.19,52.24,245500.0,39.345,39.3525,39.3073,39.345,245500.0
2014-09-16 12:10:00,52.24,52.25,52.21,52.24,210000.0,39.345,39.3525,39.3224,39.345,210000.0
2014-09-16 12:20:00,52.24,52.28,52.22,52.23,279500.0,39.345,39.3751,39.3299,39.3375,279500.0
2014-09-16 12:30:00,52.23,52.26,52.22,52.24,130300.0,39.3375,39.36,39.3299,39.345,130300.0
2014-09-16 12:40:00,52.24,52.27,52.19,52.22,93900.0,39.345,39.3676,39.3073,39.3299,93900.0
2014-09-16 12:50:00,52.21,52.25,52.14,52.17,340800.0,39.3224,39.3525,39.2697,39.2923,340800.0
2014-09-16 13:00:00,52.17,52.2,52.14,52.18,95600.0,39.2923,39.3149,39.2697,39.2998,95600.0
2014-09-16 13:10:00,52.19,52.21,52.14,52.21,111500.0,39.3073,39.3224,39.2697,39.3224,111500.0
2014-09-16 13:20:00,52.2,52.25,52.19,52.22,99500.0,39.3149,39.3525,39.3073,39.3299,99500.0
2014-09-16 13:30:00,52.22,52.3,52.22,52.27,147100.0,39.3299,39.3902,39.3299,39.3676,147100.0
2014-09-16 13:40:00,52.26,52.3,52.23,52.25,129900.0,39.36,39.3902,39.3375,39.3525,129900.0
2014-09-16 13:50:00,52.26,52.28,52.25,52.25,93600.0,39.36,39.3751,39.3525,39.3525,93600.0
2014-09-16 14:00:00,52.25,52.31,52.25,52.31,214500.0,39.3525,39.3977,39.3525,39.3977,214500.0
2014-09-16 14:10:00,52.31,52.35,52.3,52.33,164000.0,39.3977,39.4278,39.3902,39.4128,164000.0
2014-09-16 14:20:00,52.34,52.37,52.33,52.37,157000.0,39.4203,39.4429,39.4128,39.4429,157000.0
2014-09-16 14:30:00,52.37,52.39,52.33,52.38,219700.0,39.4429,39.458,39.4128,39.4504,219700.0
2014-09-16 14:40:00,52.38,52.4,52.36,52.38,156300.0,39.4504,39.4655,39.4354,39.4504,156300.0
2014-09-16 14:50:00,52.38,52.4,52.34,52.37,226300.0,39.4504,39.4655,39.4203,39.4429,226300.0
2014-09-16 15:00:00,52.37,52.39,52.35,52.38,203700.0,39.4429,39.458,39.4278,39.4504,203700.0
2014-09-16 15:10:00,52.38,52.39,52.33,52.35,173300.0,39.4504,39.458,39.4128,39.4278,173300.0
2014-09-16 15:20:00,52.34,52.35,52.26,52.28,224400.0,39.4203,39.4278,39.36,39.3751,224400.0
2014-09-16 15:30:00,52.29,52.3,52.19,52.23,282700.0,39.3826,39.3902,39.3073,39.3375,282700.0
2014-09-16 15:40:00,52.22,52.33,52.2,52.31,556900.0,39.3299,39.4128,39.3149,39.3977,556900.0
2014-09-16 15:50:00,52.31,52.38,52.3,52.37,846400.0,39.3977,39.4504,39.3902,39.4429,846400.0
2014-09-17 09:30:00,52.32,52.63,52.32,52.52,904800.0,39.4052,39.6387,39.4052,39.5559,904800.0
2014-09-17 09:40:00,52.51,52.65,52.49,52.49,591600.0,39.5483,39.6538,39.5333,39.5333,591600.0
2014-09-17 09:50:00,52.5,52.56,52.46,52.48,218000.0,39.5408,39.586,39.5107,39.5257,218000.0
2014-09-17 10:00:00,52.48,52.56,52.47,52.5,342700.0,39.5257,39.586,39.5182,39.5408,342700.0
2014-09-17 10:10:00,52.49,52.51,52.41,52.5,322500.0,39.5333,39.5483,39.473,39.5408,322500.0
2014-09-17 10:20:00,52.51,52.54,52.48,52.51,319000.0,39.5483,39.5709,39.5257,39.5483,319000.0
2014-09-17 10:30:00,52.52,52.52,52.46,52.46,135700.0,39.5559,39.5559,39.5107,39.5107,135700.0
2014-09-17 10:40:00,52.47,52.53,52.46,52.52,201700.0,39.5182,39.5634,39.5107,39.5559,201700.0
2014-09-17 10:50:00,52.52,52.55,52.48,52.51,183900.0,39.5559,39.5785,39.5257,39.5483,183900.0
2014-09-17 11:00:00,52.51,52.53,52.49,52.52,194400.0,39.5483,39.5634,39.5333,39.5559,194400.0
2014-09-17 11:10:00,52.52,52.54,52.5,52.52,186200.0,39.5559,39.5709,39.5408,39.5559,186200.0
2014-09-17 11:20:00,52.53,52.53,52.47,52.51,152700.0,39.5634,39.5634,39.5182,39.5483,152700.0
2014-09-17 11:30:00,52.51,52.51,52.42,52.45,224100.0,39.5483,39.5483,39.4806,39.5031,224100.0
2014-09-17 11:40:00,52.44,52.45,52.37,52.39,157000.0,39.4956,39.5031,39.4429,39.458,157000.0
2014-09-17 11:50:00,52.39,52.43,52.38,52.38,87900.0,39.458,39.4881,39.4504,39.4504,87900.0
2014-09-17 12:00:00,52.38,52.45,52.38,52.41,151200.0,39.4504,39.5031,39.4504,39.473,151200.0
2014-09-17 12:10:00,52.41,52.45,52.41,52.41,102800.0,39.473,39.5031,39.473,39.473,102800.0
2014-09-17 12:20:00,52.41,52.45,52.39,52.45,85700.0,39.473,39.5031,39.458,39.5031,85700.0
2014-09-17 12:30:00,52.45,52.5,52.43,52.49,84700.0,39.5031,39.5408,39.4881,39.5333,84700.0
2014-09-17 12:40:00,52.49,52.5,52.45,52.46,34600.0,39.5333,39.5408,39.5031,39.5107,34600.0
2014-09-17 12:50:00,52.45,52.49,52.45,52.46,47900.0,39.5031,39.5333,39.5031,39.5107,47900.0
2014-09-17 13:00:00,52.46,52.46,52.41,52.46,149300.0,39.5107,39.5107,39.473,39.5107,149300.0
2014-09-17 13:10:00,52.46,52.48,52.43,52.47,124300.0,39.5107,39.5257,39.4881,39.5182,124300.0
2014-09-17 13:20:00,52.46,52.49,52.46,52.48,112000.0,39.5107,39.5333,39.5107,39.5257,112000.0
2014-09-17 13:30:00,52.47,52.49,52.44,52.48,82500.0,39.5182,39.5333,39.4956,39.5257,82500.0
2014-09-17 13:40:00,52.49,52.5,52.43,52.46,134700.0,39.5333,39.5408,39.4881,39.5107,134700.0
2014-09-17 13:50:00,52.45,52.5,52.41,52.41,199200.0,39.5031,39.5408,39.473,39.473,199200.0
2014-09-17 14:00:00,52.42,52.62,52.22,52.56,959900.0,39.4806,39.6312,39.3299,39.586,959900.0
2014-09-17 14:10:00,52.57,53.05,52.56,53.0,2866300.0,39.5935,39.955,39.586,39.9174,2866300.0
2014-09-17 14:20:00,53.0,53.01,52.79,52.88,1484000.0,39.9174,39.9249,39.7592,39.827,1484000.0
2014-09-17 14:30:00,52.89,52.92,52.64,52.67,583200.0,39.8345,39.8571,39.6462,39.6688,583200.0
2014-09-17 14:40:00,52.68,52.7,52.45,52.58,949400.0,39.6764,39.6914,39.5031,39.6011,949400.0
2014-09-17 14:50:00,52.59,52.69,52.5,52.61,872400.0,39.6086,39.6839,39.5408,39.6237,872400.0
2014-09-17 15:00:00,52.61,52.81,52.59,52.79,806600.0,39.6237,39.7743,39.6086,39.7592,806600.0
2014-09-17 15:10:00,52.79,52.79,52.58,52.58,969900.0,39.7592,39.7592,39.6011,39.6011,969900.0
2014-09-17 15:20:00,52.59,52.6,52.45,52.55,799800.0,39.6086,39.6161,39.5031,39.5785,799800.0
2014-09-17 15:30:00,52.55,52.55,52.36,52.37,730900.0,39.5785,39.5785,39.4354,39.4429,730900.0
2014-09-17 15:40:00,52.37,52.42,52.26,52.35,911000.0,39.4429,39.4806,39.36,39.4278,911000.0
2014-09-17 15:50:00,52.34,52.43,52.32,52.38,807300.0,39.4203,39.4881,39.4052,39.4504,807300.0
2014-09-18 09:30:00,52.69,52.78,52.48,52.65,1710600.0,39.6839,39.7517,39.5257,39.6538,1710600.0
2014-09-18 09:40:00,52.65,53.09,52.63,53.02,1088700.0,39.6538,39.9852,39.6387,39.9324,1088700.0
2014-09-18 09:50:00,53.0,53.09,52.95,53.06,747900.0,39.9174,39.9852,39.8797,39.9626,747900.0
2014-09-18 10:00:00,53.05,53.12,53.0,53.09,768300.0,39.955,40.0078,39.9174,39.9852,768300.0
2014-09-18 10:10:00,53.1,53.22,53.06,53.22,551800.0,39.9927,40.0831,39.9626,40.0831,551800.0
2014-09-18 10:20:00,53.22,53.31,53.17,53.17,897100.0,40.0831,40.1509,40.0454,40.0454,897100.0
2014-09-18 10:30:00,53.16,53.38,53.16,53.38,667700.0,40.0379,40.2036,40.0379,40.2036,667700.0
2014-09-18 10:40:00,53.38,53.49,53.34,53.49,864100.0,40.2036,40.2864,40.1735,40.2864,864100.0
2014-09-18 10:50:00,53.49,53.66,53.44,53.5,1443400.0,40.2864,40.4145,40.2488,40.294,1443400.0
2014-09-18 11:00:00,53.5,53.54,53.43,53.51,362100.0,40.294,40.3241,40.2412,40.3015,362100.0
2014-09-18 11:10:00,53.51,53.54,53.51,53.53,354100.0,40.3015,40.3241,40.3015,40.3166,354100.0
2014-09-18 11:20:00,53.54,53.59,53.49,53.5,468500.0,40.3241,40.3617,40.2864,40.294,468500.0
2014-09-18 11:30:00,53.5,53.56,53.49,53.5,259900.0,40.294,40.3392,40.2864,40.294,259900.0
2014-09-18 11:40:00,53.5,53.51,53.42,53.43,421100.0,40.294,40.3015,40.2337,40.2412,421100.0
2014-09-18 11:50:00,53.43,53.43,53.33,53.39,711400.0,40.2412,40.2412,40.1659,40.2111,711400.0
2014-09-18 12:00:00,53.39,53.49,53.38,53.49,335500.0,40.2111,40.2864,40.2036,40.2864,335500.0
2014-09-18 12:10:00,53.48,53.62,53.48,53.62,278200.0,40.2789,40.3843,40.2789,40.3843,278200.0
2014-09-18 12:20:00,53.61,53.85,53.61,53.78,866000.0,40.3768,40.5576,40.3768,40.5048,866000.0
2014-09-18 12:30:00,53.79,53.83,53.72,53.79,421900.0,40.5124,40.5425,40.4597,40.5124,421900.0
2014-09-18 12:40:00,53.8,53.89,53.73,53.84,401900.0,40.5199,40.5877,40.4672,40.55,401900.0
2014-09-18 12:50:00,53.83,53.84,53.75,53.83,355700.0,40.5425,40.55,40.4823,40.5425,355700.0
2014-09-18 13:00:00,53.83,53.88,53.82,53.84,646100.0,40.5425,40.5802,40.535,40.55,646100.0
2014-09-18 13:10:00,53.84,53.89,53.83,53.89,379600.0,40.55,40.5877,40.5425,40.5877,379600.0
2014-09-18 13:20:00,53.89,53.9,53.73,53.8,573800.0,40.5877,40.5952,40.4672,40.5199,573800.0
2014-09-18 13:30:00,53.8,53.81,53.74,53.76,372300.0,40.5199,40.5274,40.4747,40.4898,372300.0
2014-09-18 13:40:00,53.76,53.77,53.65,53.69,374900.0,40.4898,40.4973,40.4069,40.4371,374900.0
2014-09-18 13:50:00,53.69,53.72,53.64,53.66,512500.0,40.4371,40.4597,40.3994,40.4145,512500.0
2014-09-18 14:00:00,53.66,53.72,53.65,53.7,379300.0,40.4145,40.4597,40.4069,40.4446,379300.0
2014-09-18 14:10:00,53.71,53.72,53.67,53.69,351000.0,40.4521,40.4597,40.422,40.4371,351000.0
2014-09-18 14:20:00,53.69,53.69,53.61,53.66,303200.0,40.4371,40.4371,40.3768,40.4145,303200.0
2014-09-18 14:30:00,53.66,53.71,53.66,53.69,486800.0,40.4145,40.4521,40.4145,40.4371,486800.0
2014-09-18 14:40:00,53.7,53.77,53.69,53.72,423700.0,40.4446,40.4973,40.4371,40.4597,423700.0
2014-09-18 14:50:00,53.71,53.72,53.66,53.66,402000.0,40.4521,40.4597,40.4145,40.4145,402000.0
2014-09-18 15:00:00,53.66,53.74,53.65,53.73,316200.0,40.4145,40.4747,40.4069,40.4672,316200.0
2014-09-18 15:10:00,53.73,53.75,53.72,53.73,455300.0,40.4672,40.4823,40.4597,40.4672,455300.0
2014-09-18 15:20:00,53.73,53.77,53.72,53.77,337900.0,40.4672,40.4973,40.4597,40.4973,337900.0
2014-09-18 15:30:00,53.76,53.79,53.74,53.78,763900.0,40.4898,40.5124,40.4747,40.5048,763900.0
2014-09-18 15:40:00,53.77,53.78,53.72,53.73,975900.0,40.4973,40.5048,40.4597,40.4672,975900.0
2014-09-18 15:50:00,53.73,53.75,53.64,53.67,2237800.0,40.4672,40.4823,40.3994,40.422,2237800.0
2014-09-19 09:30:00,53.98,54.13,53.79,53.88,3839200.0,40.6555,40.7685,40.5124,40.5802,3839200.0
2014-09-19 09:40:00,53.89,53.89,53.52,53.67,865100.0,40.5877,40.5877,40.309,40.422,865100.0
2014-09-19 09:50:00,53.67,53.71,53.57,53.58,420800.0,40.422,40.4521,40.3467,40.3542,420800.0
2014-09-19 10:00:00,53.58,53.73,53.45,53.69,1044500.0,40.3542,40.4672,40.2563,40.4371,1044500.0
2014-09-19 10:10:00,53.68,53.7,53.55,53.6,424800.0,40.4295,40.4446,40.3316,40.3693,424800.0
2014-09-19 10:20:00,53.6,53.7,53.59,53.67,432300.0,40.3693,40.4446,40.3617,40.422,432300.0
2014-09-19 10:30:00,53.68,53.7,53.62,53.7,435500.0,40.4295,40.4446,40.3843,40.4446,435500.0
2014-09-19 10:40:00,53.69,53.73,53.64,53.7,411700.0,40.4371,40.4672,40.3994,40.4446,411700.0
2014-09-19 10:50:00,53.7,53.84,53.69,53.72,469900.0,40.4446,40.55,40.4371,40.4597,469900.0
2014-09-19 11:00:00,53.71,53.83,53.7,53.82,281100.0,40.4521,40.5425,40.4446,40.535,281100.0
2014-09-19 11:10:00,53.81,53.86,53.77,53.79,313000.0,40.5274,40.5651,40.4973,40.5124,313000.0
2014-09-19 11:20:00,53.8,53.82,53.64,53.66,321300.0,40.5199,40.535,40.3994,40.4145,321300.0
2014-09-19 11:30:00,53.66,53.7,53.63,53.69,281100.0,40.4145,40.4446,40.3919,40.4371,281100.0
2014-09-19 11:40:00,53.7,53.71,53.61,53.63,388400.0,40.4446,40.4521,40.3768,40.3919,388400.0
2014-09-19 11:50:00,53.62,53.69,53.61,53.63,187700.0,40.3843,40.4371,40.3768,40.3919,187700.0
2014-09-19 12:00:00,53.64,53.64,53.53,53.57,277100.0,40.3994,40.3994,40.3166,40.3467,277100.0
2014-09-19 12:10:00,53.58,53.59,53.51,53.53,200900.0,40.3542,40.3617,40.3015,40.3166,200900.0
2014-09-19 12:20:00,53.54,53.65,53.54,53.64,191200.0,40.3241,40.4069,40.3241,40.3994,191200.0
2014-09-19 12:30:00,53.64,53.65,53.58,53.63,164100.0,40.3994,40.4069,40.3542,40.3919,164100.0
2014-09-19 12:40:00,53.62,53.63,53.36,53.37,422700.0,40.3843,40.3919,40.1885,40.1961,422700.0
2014-09-19 12:50:00,53.37,53.42,53.27,53.36,392100.0,40.1961,40.2337,40.1207,40.1885,392100.0
2014-09-19 13:00:00,53.36,53.38,53.29,53.32,199600.0,40.1885,40.2036,40.1358,40.1584,199600.0
2014-09-19 13:10:00,53.32,53.36,53.26,53.31,387000.0,40.1584,40.1885,40.1132,40.1509,387000.0
2014-09-19 13:20:00,53.32,53.35,53.3,53.35,289000.0,40.1584,40.181,40.1433,40.181,289000.0
2014-09-19 13:30:00,53.35,53.35,53.3,53.3,423400.0,40.181,40.181,40.1433,40.1433,423400.0
2014-09-19 13:40:00,53.31,53.5,53.3,53.49,507600.0,40.1509,40.294,40.1433,40.2864,507600.0
2014-09-19 13:50:00,53.48,53.52,53.42,53.43,399900.0,40.2789,40.309,40.2337,40.2412,399900.0
2014-09-19 14:00:00,53.43,53.49,53.4,53.43,171900.0,40.2412,40.2864,40.2186,40.2412,171900.0
2014-09-19 14:10:00,53.42,53.42,53.36,53.41,161900.0,40.2337,40.2337,40.1885,40.2262,161900.0
2014-09-19 14:20:00,53.42,53.45,53.38,53.41,177100.0,40.2337,40.2563,40.2036,40.2262,177100.0
2014-09-19 14:30:00,53.41,53.47,53.36,53.45,218600.0,40.2262,40.2714,40.1885,40.2563,218600.0
2014-09-19 14:40:00,53.44,53.59,53.42,53.59,371700.0,40.2488,40.3617,40.2337,40.3617,371700.0
2014-09-19 14:50:00,53.58,53.62,53.51,53.54,360600.0,40.3542,40.3843,40.3015,40.3241,360600.0
2014-09-19 15:00:00,53.54,53.56,53.45,53.48,336600.0,40.3241,40.3392,40.2563,40.2789,336600.0
2014-09-19 15:10:00,53.48,53.57,53.46,53.52,333600.0,40.2789,40.3467,40.2638,40.309,333600.0
2014-09-19 15:20:00,53.51,53.57,53.49,53.5,519700.0,40.3015,40.3467,40.2864,40.294,519700.0
2014-09-19 15:30:00,53.5,53.51,53.47,53.48,539700.0,40.294,40.3015,40.2714,40.2789,539700.0
2014-09-19 15:40:00,53.48,53.57,53.47,53.51,856900.0,40.2789,40.3467,40.2714,40.3015,856900.0
2014-09-19 15:50:00,53.5,53.53,53.47,53.47,1277600.0,40.294,40.3166,40.2714,40.2714,1277600.0
2014-09-22 09:30:00,53.44,53.74,53.31,53.68,928200.0,40.2488,40.4747,40.1509,40.4295,928200.0
2014-09-22 09:40:00,53.68,53.68,53.53,53.59,743700.0,40.4295,40.4295,40.3166,40.3617,743700.0
2014-09-22 09:50:00,53.6,53.61,53.54,53.58,424800.0,40.3693,40.3768,40.3241,40.3542,424800.0
2014-09-22 10:00:00,53.6,53.6,53.45,53.58,827200.0,40.3693,40.3693,40.2563,40.3542,827200.0
2014-09-22 10:10:00,53.57,53.58,53.48,53.52,543700.0,40.3467,40.3542,40.2789,40.309,543700.0
2014-09-22 10:20:00,53.53,53.54,53.46,53.48,512200.0,40.3166,40.3241,40.2638,40.2789,512200.0
2014-09-22 10:30:00,53.48,53.52,53.27,53.43,869800.0,40.2789,40.309,40.1207,40.2412,869800.0
2014-09-22 10:40:00,53.42,53.43,53.28,53.36,657800.0,40.2337,40.2412,40.1283,40.1885,657800.0
2014-09-22 10:50:00,53.36,53.42,53.35,53.4,326200.0,40.1885,40.2337,40.181,40.2186,326200.0
2014-09-22 11:00:00,53.41,53.47,53.38,53.43,277300.0,40.2262,40.2714,40.2036,40.2412,277300.0
2014-09-22 11:10:00,53.43,53.47,53.36,53.45,304100.0,40.2412,40.2714,40.1885,40.2563,304100.0
2014-09-22 11:20:00,53.45,53.51,53.45,53.47,224000.0,40.2563,40.3015,40.2563,40.2714,224000.0
2014-09-22 11:30:00,53.48,53.48,53.41,53.45,272400.0,40.2789,40.2789,40.2262,40.2563,272400.0
2014-09-22 11:40:00,53.45,53.5,53.34,53.37,194600.0,40.2563,40.294,40.1735,40.1961,194600.0
2014-09-22 11:50:00,53.38,53.38,53.32,53.36,181600.0,40.2036,40.2036,40.1584,40.1885,181600.0
2014-09-22 12:00:00,53.36,53.36,53.24,53.34,270000.0,40.1885,40.1885,40.0981,40.1735,270000.0
2014-09-22 12:10:00,53.33,53.34,53.28,53.3,241900.0,40.1659,40.1735,40.1283,40.1433,241900.0
2014-09-22 12:20:00,53.3,53.33,53.27,53.3,143700.0,40.1433,40.1659,40.1207,40.1433,143700.0
2014-09-22 12:30:00,53.3,53.33,53.27,53.32,97500.0,40.1433,40.1659,40.1207,40.1584,97500.0
2014-09-22 12:40:00,53.31,53.43,53.29,53.4,181400.0,40.1509,40.2412,40.1358,40.2186,181400.0
2014-09-22 12:50:00,53.4,53.41,53.36,53.37,196800.0,40.2186,40.2262,40.1885,40.1961,196800.0
2014-09-22 13:00:00,53.36,53.38,53.28,53.33,183100.0,40.1885,40.2036,40.1283,40.1659,183100.0
2014-09-22 13:10:00,53.33,53.33,53.26,53.27,136800.0,40.1659,40.1659,40.1132,40.1207,136800.0
2014-09-22 13:20:00,53.27,53.46,53.27,53.43,239800.0,40.1207,40.2638,40.1207,40.2412,239800.0
2014-09-22 13:30:00,53.43,53.47,53.32,53.33,153400.0,40.2412,40.2714,40.1584,40.1659,153400.0
2014-09-22 13:40:00,53.33,53.39,53.3,53.33,250200.0,40.1659,40.2111,40.1433,40.1659,250200.0
2014-09-22 13:50:00,53.34,53.35,53.22,53.23,146800.0,40.1735,40.181,40.0831,40.0906,146800.0
2014-09-22 14:00:00,53.23,53.28,53.21,53.25,291900.0,40.0906,40.1283,40.0755,40.1057,291900.0
2014-09-22 14:10:00,53.25,53.31,53.23,53.3,332000.0,40.1057,40.1509,40.0906,40.1433,332000.0
2014-09-22 14:20:00,53.3,53.33,53.12,53.14,492800.0,40.1433,40.1659,40.0078,40.0228,492800.0
2014-09-22 14:30:00,53.14,53.21,53.12,53.21,223500.0,40.0228,40.0755,40.0078,40.0755,223500.0
2014-09-22 14:40:00,53.2,53.26,53.18,53.24,221700.0,40.068,40.1132,40.053,40.0981,221700.0
2014-09-22 14:50:00,53.24,53.27,53.16,53.16,208800.0,40.0981,40.1207,40.0379,40.0379,208800.0
2014-09-22 15:00:00,53.16,53.2,53.06,53.07,341500.0,40.0379,40.068,39.9626,39.9701,341500.0
2014-09-22 15:10:00,53.08,53.09,52.96,53.01,495300.0,39.9776,39.9852,39.8873,39.9249,495300.0
2014-09-22 15:20:00,53.01,53.08,53.01,53.07,384600.0,39.9249,39.9776,39.9249,39.9701,384600.0
2014-09-22 15:30:00,53.07,53.08,53.04,53.07,484700.0,39.9701,39.9776,39.9475,39.9701,484700.0
2014-09-22 15:40:00,53.07,53.15,53.07,53.13,498900.0,39.9701,40.0304,39.9701,40.0153,498900.0
2014-09-22 15:50:00,53.14,53.14,53.03,53.05,1242300.0,40.0228,40.0228,39.94,39.955,1242300.0
2014-09-23 09:30:00,52.75,53.0,52.75,52.99,998400.0,39.7291,39.9174,39.7291,39.9099,998400.0
2014-09-23 09:40:00,52.99,53.04,52.89,52.98,942200.0,39.9099,39.9475,39.8345,39.9023,942200.0
2014-09-23 09:50:00,52.99,53.15,52.98,53.1,469500.0,39.9099,40.0304,39.9023,39.9927,469500.0
2014-09-23 10:00:00,53.11,53.25,53.11,53.13,431500.0,40.0002,40.1057,40.0002,40.0153,431500.0
2014-09-23 10:10:00,53.14,53.16,53.04,53.1,325200.0,40.0228,40.0379,39.9475,39.9927,325200.0
2014-09-23 10:20:00,53.12,53.17,53.04,53.05,371700.0,40.0078,40.0454,39.9475,39.955,371700.0
2014-09-23 10:30:00,53.06,53.08,52.96,52.97,295000.0,39.9626,39.9776,39.8873,39.8948,295000.0
2014-09-23 10:40:00,52.97,53.03,52.93,52.97,195900.0,39.8948,39.94,39.8647,39.8948,195900.0
2014-09-23 10:50:00,52.97,53.02,52.94,52.97,233700.0,39.8948,39.9324,39.8722,39.8948,233700.0
2014-09-23 11:00:00,52.97,53.01,52.85,52.89,488800.0,39.8948,39.9249,39.8044,39.8345,488800.0
2014-09-23 11:10:00,52.89,52.91,52.8,52.9,216600.0,39.8345,39.8496,39.7668,39.8421,216600.0
2014-09-23 11:20:00,52.91,53.0,52.9,52.94,181500.0,39.8496,39.9174,39.8421,39.8722,181500.0
2014-09-23 11:30:00,52.94,53.08,52.92,53.05,207100.0,39.8722,39.9776,39.8571,39.955,207100.0
2014-09-23 11:40:00,53.06,53.1,53.03,53.09,157900.0,39.9626,39.9927,39.94,39.9852,157900.0
2014-09-23 11:50:00,53.09,53.14,53.07,53.13,221500.0,39.9852,40.0228,39.9701,40.0153,221500.0
2014-09-23 12:00:00,53.13,53.13,53.09,53.12,164800.0,40.0153,40.0153,39.9852,40.0078,164800.0
2014-09-23 12:10:00,53.12,53.21,53.12,53.21,249100.0,40.0078,40.0755,40.0078,40.0755,249100.0
2014-09-23 12:20:00,53.2,53.24,53.16,53.18,200300.0,40.068,40.0981,40.0379,40.053,200300.0
2014-09-23 12:30:00,53.18,53.24,53.17,53.18,97800.0,40.053,40.0981,40.0454,40.053,97800.0
2014-09-23 12:40:00,53.19,53.23,53.06,53.06,149900.0,40.0605,40.0906,39.9626,39.9626,149900.0
2014-09-23 12:50:00,53.07,53.08,53.01,53.05,317500.0,39.9701,39.9776,39.9249,39.955,317500.0
2014-09-23 13:00:00,53.04,53.05,53.0,53.05,186300.0,39.9475,39.955,39.9174,39.955,186300.0
2014-09-23 13:10:00,53.04,53.08,53.01,53.04,215500.0,39.9475,39.9776,39.9249,39.9475,215500.0
2014-09-23 13:20:00,53.05,53.1,52.99,53.04,243400.0,39.955,39.9927,39.9099,39.9475,243400.0
2014-09-23 13:30:00,53.04,53.06,52.93,52.99,217000.0,39.9475,39.9626,39.8647,39.9099,217000.0
2014-09-23 13:40:00,53.0,53.0,52.93,52.94,146300.0,39.9174,39.9174,39.8647,39.8722,146300.0
2014-09-23 13:50:00,52.94,52.96,52.86,52.89,182200.0,39.8722,39.8873,39.8119,39.8345,182200.0
2014-09-23 14:00:00,52.88,52.95,52.85,52.91,159500.0,39.827,39.8797,39.8044,39.8496,159500.0
2014-09-23 14:10:00,52.91,52.99,52.91,52.94,141600.0,39.8496,39.9099,39.8496,39.8722,141600.0
2014-09-23 14:20:00,52.94,52.97,52.87,52.94,131800.0,39.8722,39.8948,39.8195,39.8722,131800.0
2014-09-23 14:30:00,52.95,52.98,52.91,52.92,75600.0,39.8797,39.9023,39.8496,39.8571,75600.0
2014-09-23 14:40:00,52.92,52.94,52.88,52.9,161500.0,39.8571,39.8722,39.827,39.8421,161500.0
2014-09-23 14:50:00,52.89,52.98,52.89,52.98,199000.0,39.8345,39.9023,39.8345,39.9023,199000.0
2014-09-23 15:00:00,52.97,53.0,52.88,52.89,297300.0,39.8948,39.9174,39.827,39.8345,297300.0
2014-09-23 15:10:00,52.88,52.95,52.88,52.91,175600.0,39.827,39.8797,39.827,39.8496,175600.0
2014-09-23 15:20:00,52.9,52.93,52.82,52.88,287900.0,39.8421,39.8647,39.7818,39.827,287900.0
2014-09-23 15:30:00,52.88,52.97,52.84,52.95,719900.0,39.827,39.8948,39.7969,39.8797,719900.0
2014-09-23 15:40:00,52.95,53.0,52.9,52.99,746500.0,39.8797,39.9174,39.8421,39.9099,746500.0
2014-09-23 15:50:00,52.99,52.99,52.83,52.83,771900.0,39.9099,39.9099,39.7893,39.7893,771900.0
2014-09-24 09:30:00,52.9,53.07,52.84,52.96,638000.0,39.8421,39.9701,39.7969,39.8873,638000.0
2014-09-24 09:40:00,52.97,52.98,52.59,52.65,587900.0,39.8948,39.9023,39.6086,39.6538,587900.0
2014-09-24 09:50:00,52.65,52.75,52.64,52.64,488200.0,39.6538,39.7291,39.6462,39.6462,488200.0
2014-09-24 10:00:00,52.64,52.72,52.57,52.58,489400.0,39.6462,39.7065,39.5935,39.6011,489400.0
2014-09-24 10:10:00,52.58,52.66,52.49,52.66,409200.0,39.6011,39.6613,39.5333,39.6613,409200.0
2014-09-24 10:20:00,52.67,52.75,52.62,52.7,334400.0,39.6688,39.7291,39.6312,39.6914,334400.0
2014-09-24 10:30:00,52.7,52.9,52.68,52.86,542000.0,39.6914,39.8421,39.6764,39.8119,542000.0
2014-09-24 10:40:00,52.86,52.91,52.8,52.83,340000.0,39.8119,39.8496,39.7668,39.7893,340000.0
2014-09-24 10:50:00,52.83,52.89,52.78,52.79,178300.0,39.7893,39.8345,39.7517,39.7592,178300.0
2014-09-24 11:00:00,52.8,52.8,52.71,52.79,252800.0,39.7668,39.7668,39.699,39.7592,252800.0
2014-09-24 11:10:00,52.79,52.81,52.73,52.77,233800.0,39.7592,39.7743,39.714,39.7442,233800.0
2014-09-24 11:20:00,52.78,52.84,52.75,52.8,295400.0,39.7517,39.7969,39.7291,39.7668,295400.0
2014-09-24 11:30:00,52.8,52.82,52.68,52.69,292800.0,39.7668,39.7818,39.6764,39.6839,292800.0
2014-09-24 11:40:00,52.68,52.71,52.63,52.68,257700.0,39.6764,39.699,39.6387,39.6764,257700.0
2014-09-24 11:50:00,52.69,52.69,52.63,52.66,197000.0,39.6839,39.6839,39.6387,39.6613,197000.0
2014-09-24 12:00:00,52.67,52.73,52.66,52.69,267100.0,39.6688,39.714,39.6613,39.6839,267100.0
2014-09-24 12:10:00,52.69,52.69,52.66,52.68,233200.0,39.6839,39.6839,39.6613,39.6764,233200.0
2014-09-24 12:20:00,52.69,52.69,52.64,52.67,182700.0,39.6839,39.6839,39.6462,39.6688,182700.0
2014-09-24 12:30:00,52.66,52.69,52.65,52.66,77500.0,39.6613,39.6839,39.6538,39.6613,77500.0
2014-09-24 12:40:00,52.65,52.69,52.65,52.65,93900.0,39.6538,39.6839,39.6538,39.6538,93900.0
2014-09-24 12:50:00,52.65,52.66,52.6,52.64,292200.0,39.6538,39.6613,39.6161,39.6462,292200.0
2014-09-24 13:00:00,52.65,52.7,52.6,52.66,192700.0,39.6538,39.6914,39.6161,39.6613,192700.0
2014-09-24 13:10:00,52.66,52.71,52.64,52.66,154100.0,39.6613,39.699,39.6462,39.6613,154100.0
2014-09-24 13:20:00,52.67,52.68,52.62,52.66,103200.0,39.6688,39.6764,39.6312,39.6613,103200.0
2014-09-24 13:30:00,52.65,52.77,52.65,52.77,244200.0,39.6538,39.7442,39.6538,39.7442,244200.0
2014-09-24 13:40:00,52.77,52.86,52.77,52.82,352400.0,39.7442,39.8119,39.7442,39.7818,352400.0
2014-09-24 13:50:00,52.83,52.88,52.81,52.87,139700.0,39.7893,39.827,39.7743,39.8195,139700.0
2014-09-24 14:00:00,52.88,52.9,52.85,52.9,241800.0,39.827,39.8421,39.8044,39.8421,241800.0
2014-09-24 14:10:00,52.89,52.92,52.88,52.9,262100.0,39.8345,39.8571,39.827,39.8421,262100.0
2014-09-24 14:20:00,52.9,53.0,52.87,52.98,228800.0,39.8421,39.9174,39.8195,39.9023,228800.0
2014-09-24 14:30:00,52.97,53.01,52.95,53.0,534900.0,39.8948,39.9249,39.8797,39.9174,534900.0
2014-09-24 14:40:00,53.0,53.04,53.0,53.02,296800.0,39.9174,39.9475,39.9174,39.9324,296800.0
2014-09-24 14:50:00,53.02,53.09,53.02,53.09,213500.0,39.9324,39.9852,39.9324,39.9852,213500.0
2014-09-24 15:00:00,53.09,53.13,53.07,53.13,313800.0,39.9852,40.0153,39.9701,40.0153,313800.0
2014-09-24 15:10:00,53.13,53.19,53.1,53.18,333400.0,40.0153,40.0605,39.9927,40.053,333400.0
2014-09-24 15:20:00,53.19,53.23,53.19,53.21,399600.0,40.0605,40.0906,40.0605,40.0755,399600.0
2014-09-24 15:30:00,53.21,53.24,53.2,53.23,294700.0,40.0755,40.0981,40.068,40.0906,294700.0
2014-09-24 15:40:00,53.22,53.26,53.2,53.26,708000.0,40.0831,40.1132,40.068,40.1132,708000.0
2014-09-24 15:50:00,53.26,53.32,53.25,53.29,1377500.0,40.1132,40.1584,40.1057,40.1358,1377500.0
2014-09-25 09:30:00,53.23,53.27,53.11,53.16,815900.0,40.0906,40.1207,40.0002,40.0379,815900.0
2014-09-25 09:40:00,53.16,53.16,52.96,53.05,497300.0,40.0379,40.0379,39.8873,39.955,497300.0
2014-09-25 09:50:00,53.05,53.05,52.93,52.94,405100.0,39.955,39.955,39.8647,39.8722,405100.0
2014-09-25 10:00:00,52.95,53.0,52.91,52.97,377500.0,39.8797,39.9174,39.8496,39.8948,377500.0
2014-09-25 10:10:00,52.96,52.97,52.84,52.89,340500.0,39.8873,39.8948,39.7969,39.8345,340500.0
2014-09-25 10:20:00,52.89,52.89,52.74,52.8,631800.0,39.8345,39.8345,39.7216,39.7668,631800.0
2014-09-25 10:30:00,52.79,52.8,52.59,52.65,754000.0,39.7592,39.7668,39.6086,39.6538,754000.0
2014-09-25 10:40:00,52.65,52.66,52.29,52.36,1067100.0,39.6538,39.6613,39.3826,39.4354,1067100.0
2014-09-25 10:50:00,52.36,52.46,52.28,52.45,531600.0,39.4354,39.5107,39.3751,39.5031,531600.0
2014-09-25 11:00:00,52.45,52.51,52.35,52.51,452900.0,39.5031,39.5483,39.4278,39.5483,452900.0
2014-09-25 11:10:00,52.51,52.51,52.27,52.33,451000.0,39.5483,39.5483,39.3676,39.4128,451000.0
2014-09-25 11:20:00,52.32,52.49,52.27,52.48,387000.0,39.4052,39.5333,39.3676,39.5257,387000.0
2014-09-25 11:30:00,52.48,52.5,52.36,52.48,494100.0,39.5257,39.5408,39.4354,39.5257,494100.0
2014-09-25 11:40:00,52.49,52.51,52.39,52.39,232600.0,39.5333,39.5483,39.458,39.458,232600.0
2014-09-25 11:50:00,52.39,52.46,52.36,52.37,169200.0,39.458,39.5107,39.4354,39.4429,169200.0
2014-09-25 12:00:00,52.38,52.4,52.37,52.39,306600.0,39.4504,39.4655,39.4429,39.458,306600.0
2014-09-25 12:10:00,52.4,52.44,52.38,52.4,168300.0,39.4655,39.4956,39.4504,39.4655,168300.0
2014-09-25 12:20:00,52.39,52.39,52.15,52.15,727800.0,39.458,39.458,39.2772,39.2772,727800.0
2014-09-25 12:30:00,52.15,52.19,52.12,52.19,353600.0,39.2772,39.3073,39.2546,39.3073,353600.0
2014-09-25 12:40:00,52.2,52.23,52.18,52.22,142000.0,39.3149,39.3375,39.2998,39.3299,142000.0
2014-09-25 12:50:00,52.22,52.3,52.2,52.29,130400.0,39.3299,39.3902,39.3149,39.3826,130400.0
2014-09-25 13:00:00,52.29,52.41,52.27,52.39,328800.0,39.3826,39.473,39.3676,39.458,328800.0
2014-09-25 13:10:00,52.4,52.45,52.39,52.4,87400.0,39.4655,39.5031,39.458,39.4655,87400.0
2014-09-25 13:20:00,52.4,52.42,52.35,52.4,102400.0,39.4655,39.4806,39.4278,39.4655,102400.0
2014-09-25 13:30:00,52.4,52.41,52.27,52.27,185100.0,39.4655,39.473,39.3676,39.3676,185100.0
2014-09-25 13:40:00,52.27,52.29,52.23,52.23,190700.0,39.3676,39.3826,39.3375,39.3375,190700.0
2014-09-25 13:50:00,52.24,52.24,52.1,52.13,398400.0,39.345,39.345,39.2395,39.2621,398400.0
2014-09-25 14:00:00,52.13,52.14,52.06,52.12,323700.0,39.2621,39.2697,39.2094,39.2546,323700.0
2014-09-25 14:10:00,52.11,52.14,52.05,52.09,233400.0,39.2471,39.2697,39.2019,39.232,233400.0
2014-09-25 14:20:00,52.09,52.14,52.08,52.1,241700.0,39.232,39.2697,39.2245,39.2395,241700.0
2014-09-25 14:30:00,52.1,52.1,52.04,52.07,330500.0,39.2395,39.2395,39.1944,39.2169,330500.0
2014-09-25 14:40:00,52.08,52.12,52.06,52.12,433900.0,39.2245,39.2546,39.2094,39.2546,433900.0
2014-09-25 14:50:00,52.11,52.13,52.05,52.05,240700.0,39.2471,39.2621,39.2019,39.2019,240700.0
2014-09-25 15:00:00,52.05,52.1,52.02,52.05,357100.0,39.2019,39.2395,39.1793,39.2019,357100.0
2014-09-25 15:10:00,52.05,52.05,51.97,51.99,727600.0,39.2019,39.2019,39.1416,39.1567,727600.0
2014-09-25 15:20:00,52.0,52.05,51.96,52.04,431500.0,39.1642,39.2019,39.1341,39.1944,431500.0
2014-09-25 15:30:00,52.04,52.13,52.01,52.12,593800.0,39.1944,39.2621,39.1718,39.2546,593800.0
2014-09-25 15:40:00,52.11,52.14,52.04,52.12,595200.0,39.2471,39.2697,39.1944,39.2546,595200.0
2014-09-25 15:50:00,52.11,52.12,51.96,51.97,1559600.0,39.2471,39.2546,39.1341,39.1416,1559600.0
2014-09-26 09:30:00,51.99,52.42,51.96,52.21,688400.0,39.1567,39.4806,39.1341,39.3224,688400.0
2014-09-26 09:40:00,52.21,52.27,52.03,52.15,577000.0,39.3224,39.3676,39.1868,39.2772,577000.0
2014-09-26 09:50:00,52.14,52.34,52.14,52.26,342900.0,39.2697,39.4203,39.2697,39.36,342900.0
2014-09-26 10:00:00,52.27,52.37,52.26,52.33,368200.0,39.3676,39.4429,39.36,39.4128,368200.0
2014-09-26 10:10:00,52.32,52.32,52.21,52.28,319500.0,39.4052,39.4052,39.3224,39.3751,319500.0
2014-09-26 10:20:00,52.28,52.33,52.25,52.27,227100.0,39.3751,39.4128,39.3525,39.3676,227100.0
2014-09-26 10:30:00,52.27,52.38,52.23,52.33,296900.0,39.3676,39.4504,39.3375,39.4128,296900.0
2014-09-26 10:40:00,52.32,52.39,52.27,52.33,170100.0,39.4052,39.458,39.3676,39.4128,170100.0
2014-09-26 10:50:00,52.33,52.4,52.3,52.4,226700.0,39.4128,39.4655,39.3902,39.4655,226700.0
2014-09-26 11:00:00,52.4,52.48,52.4,52.43,274700.0,39.4655,39.5257,39.4655,39.4881,274700.0
2014-09-26 11:10:00,52.43,52.46,52.3,52.3,180800.0,39.4881,39.5107,39.3902,39.3902,180800.0
2014-09-26 11:20:00,52.29,52.33,52.16,52.18,220600.0,39.3826,39.4128,39.2847,39.2998,220600.0
2014-09-26 11:30:00,52.19,52.2,52.05,52.1,264300.0,39.3073,39.3149,39.2019,39.2395,264300.0
2014-09-26 11:40:00,52.1,52.12,52.0,52.08,275900.0,39.2395,39.2546,39.1642,39.2245,275900.0
2014-09-26 11:50:00,52.09,52.15,52.04,52.14,126600.0,39.232,39.2772,39.1944,39.2697,126600.0
2014-09-26 12:00:00,52.14,52.21,52.13,52.21,140600.0,39.2697,39.3224,39.2621,39.3224,140600.0
2014-09-26 12:10:00,52.2,52.26,52.16,52.24,161400.0,39.3149,39.36,39.2847,39.345,161400.0
2014-09-26 12:20:00,52.25,52.28,52.19,52.22,90400.0,39.3525,39.3751,39.3073,39.3299,90400.0
2014-09-26 12:30:00,52.22,52.26,52.19,52.22,120100.0,39.3299,39.36,39.3073,39.3299,120100.0
2014-09-26 12:40:00,52.23,52.23,52.19,52.21,61800.0,39.3375,39.3375,39.3073,39.3224,61800.0
2014-09-26 12:50:00,52.21,52.28,52.19,52.23,228600.0,39.3224,39.3751,39.3073,39.3375,228600.0
2014-09-26 13:00:00,52.23,52.24,52.16,52.22,97400.0,39.3375,39.345,39.2847,39.3299,97400.0
2014-09-26 13:10:00,52.23,52.26,52.2,52.24,83300.0,39.3375,39.36,39.3149,39.345,83300.0
2014-09-26 13:20:00,52.24,52.28,52.21,52.23,60700.0,39.345,39.3751,39.3224,39.3375,60700.0
2014-09-26 13:30:00,52.22,52.25,52.21,52.22,86900.0,39.3299,39.3525,39.3224,39.3299,86900.0
2014-09-26 13:40:00,52.22,52.27,52.21,52.27,47500.0,39.3299,39.3676,39.3224,39.3676,47500.0
2014-09-26 13:50:00,52.28,52.33,52.25,52.32,128600.0,39.3751,39.4128,39.3525,39.4052,128600.0
2014-09-26 14:00:00,52.31,52.56,52.3,52.52,314700.0,39.3977,39.586,39.3902,39.5559,314700.0
2014-09-26 14:10:00,52.52,52.59,52.46,52.58,212000.0,39.5559,39.6086,39.5107,39.6011,212000.0
2014-09-26 14:20:00,52.57,52.59,52.51,52.51,148800.0,39.5935,39.6086,39.5483,39.5483,148800.0
2014-09-26 14:30:00,52.52,52.59,52.48,52.59,195800.0,39.5559,39.6086,39.5257,39.6086,195800.0
2014-09-26 14:40:00,52.59,52.59,52.53,52.55,233600.0,39.6086,39.6086,39.5634,39.5785,233600.0
2014-09-26 14:50:00,52.55,52.56,52.44,52.48,172000.0,39.5785,39.586,39.4956,39.5257,172000.0
2014-09-26 15:00:00,52.48,52.55,52.47,52.55,137100.0,39.5257,39.5785,39.5182,39.5785,137100.0
2014-09-26 15:10:00,52.55,52.55,52.45,52.45,155800.0,39.5785,39.5785,39.5031,39.5031,155800.0
2014-09-26 15:20:00,52.45,52.51,52.44,52.51,225600.0,39.5031,39.5483,39.4956,39.5483,225600.0
2014-09-26 15:30:00,52.51,52.53,52.48,52.51,330100.0,39.5483,39.5634,39.5257,39.5483,330100.0
2014-09-26 15:40:00,52.51,52.52,52.48,52.51,301000.0,39.5483,39.5559,39.5257,39.5483,301000.0
2014-09-26 15:50:00,52.51,52.55,52.45,52.47,838100.0,39.5483,39.5785,39.5031,39.5182,838100.0
2014-09-29 09:30:00,51.75,51.81,51.32,51.56,1312500.0,38.9759,39.0211,38.6521,38.8328,1312500.0
2014-09-29 09:40:00,51.55,51.71,51.54,51.62,750600.0,38.8253,38.9458,38.8178,38.878,750600.0
2014-09-29 09:50:00,51.62,51.81,51.54,51.8,451200.0,38.878,39.0211,38.8178,39.0136,451200.0
2014-09-29 10:00:00,51.8,51.86,51.69,51.8,377700.0,39.0136,39.0588,38.9307,39.0136,377700.0
2014-09-29 10:10:00,51.8,51.89,51.74,51.88,418600.0,39.0136,39.0814,38.9684,39.0738,418600.0
2014-09-29 10:20:00,51.88,52.0,51.82,51.84,724000.0,39.0738,39.1642,39.0287,39.0437,724000.0
2014-09-29 10:30:00,51.83,51.89,51.76,51.84,252800.0,39.0362,39.0814,38.9835,39.0437,252800.0
2014-09-29 10:40:00,51.85,51.93,51.83,51.88,506200.0,39.0513,39.1115,39.0362,39.0738,506200.0
2014-09-29 10:50:00,51.88,51.9,51.77,51.83,224400.0,39.0738,39.0889,38.991,39.0362,224400.0
2014-09-29 11:00:00,51.83,51.92,51.8,51.89,211200.0,39.0362,39.104,39.0136,39.0814,211200.0
2014-09-29 11:10:00,51.9,52.19,51.9,52.16,451500.0,39.0889,39.3073,39.0889,39.2847,451500.0
2014-09-29 11:20:00,52.17,52.18,52.04,52.12,218200.0,39.2923,39.2998,39.1944,39.2546,218200.0
2014-09-29 11:30:00,52.12,52.18,52.1,52.14,190600.0,39.2546,39.2998,39.2395,39.2697,190600.0
2014-09-29 11:40:00,52.15,52.17,52.09,52.12,145900.0,39.2772,39.2923,39.232,39.2546,145900.0
2014-09-29 11:50:00,52.12,52.27,52.12,52.24,152100.0,39.2546,39.3676,39.2546,39.345,152100.0
2014-09-29 12:00:00,52.23,52.24,52.13,52.15,123400.0,39.3375,39.345,39.2621,39.2772,123400.0
2014-09-29 12:10:00,52.14,52.15,51.96,52.08,210700.0,39.2697,39.2772,39.1341,39.2245,210700.0
2014-09-29 12:20:00,52.08,52.09,51.99,52.04,112200.0,39.2245,39.232,39.1567,39.1944,112200.0
2014-09-29 12:30:00,52.03,52.05,51.95,51.96,149500.0,39.1868,39.2019,39.1266,39.1341,149500.0
2014-09-29 12:40:00,51.97,52.06,51.96,52.06,156300.0,39.1416,39.2094,39.1341,39.2094,156300.0
2014-09-29 12:50:00,52.05,52.15,52.05,52.09,168000.0,39.2019,39.2772,39.2019,39.232,168000.0
2014-09-29 13:00:00,52.1,52.11,52.02,52.08,125900.0,39.2395,39.2471,39.1793,39.2245,125900.0
2014-09-29 13:10:00,52.09,52.18,52.06,52.13,125900.0,39.232,39.2998,39.2094,39.2621,125900.0
2014-09-29 13:20:00,52.14,52.18,52.11,52.14,73600.0,39.2697,39.2998,39.2471,39.2697,73600.0
2014-09-29 13:30:00,52.15,52.23,52.14,52.14,144400.0,39.2772,39.3375,39.2697,39.2697,144400.0
2014-09-29 13:40:00,52.15,52.16,52.09,52.11,119300.0,39.2772,39.2847,39.232,39.2471,119300.0
2014-09-29 13:50:00,52.11,52.17,52.1,52.12,105200.0,39.2471,39.2923,39.2395,39.2546,105200.0
2014-09-29 14:00:00,52.12,52.18,52.03,52.05,186500.0,39.2546,39.2998,39.1868,39.2019,186500.0
2014-09-29 14:10:00,52.05,52.06,51.9,51.92,194500.0,39.2019,39.2094,39.0889,39.104,194500.0
2014-09-29 14:20:00,51.92,51.96,51.89,51.91,117900.0,39.104,39.1341,39.0814,39.0964,117900.0
2014-09-29 14:30:00,51.91,51.98,51.9,51.95,168400.0,39.0964,39.1492,39.0889,39.1266,168400.0
2014-09-29 14:40:00,51.95,51.96,51.9,51.95,147000.0,39.1266,39.1341,39.0889,39.1266,147000.0
2014-09-29 14:50:00,51.95,52.0,51.88,51.97,178700.0,39.1266,39.1642,39.0738,39.1416,178700.0
2014-09-29 15:00:00,51.97,52.0,51.93,51.94,171200.0,39.1416,39.1642,39.1115,39.119,171200.0
2014-09-29 15:10:00,51.94,52.05,51.94,52.05,187200.0,39.119,39.2019,39.119,39.2019,187200.0
2014-09-29 15:20:00,52.05,52.17,52.05,52.15,304100.0,39.2019,39.2923,39.2019,39.2772,304100.0
2014-09-29 15:30:00,52.15,52.17,52.1,52.12,194300.0,39.2772,39.2923,39.2395,39.2546,194300.0
2014-09-29 15:40:00,52.12,52.13,52.0,52.05,379700.0,39.2546,39.2621,39.1642,39.2019,379700.0
2014-09-29 15:50:00,52.05,52.08,52.02,52.05,649700.0,39.2019,39.2245,39.1793,39.2019,649700.0
2014-09-30 09:30:00,52.08,52.18,51.87,51.98,974400.0,39.2245,39.2998,39.0663,39.1492,974400.0
2014-09-30 09:40:00,51.98,52.02,51.9,51.94,389600.0,39.1492,39.1793,39.0889,39.119,389600.0
2014-09-30 09:50:00,51.94,52.0,51.8,51.92,388600.0,39.119,39.1642,39.0136,39.104,388600.0
2014-09-30 10:00:00,51.91,51.94,51.77,51.91,517600.0,39.0964,39.119,38.991,39.0964,517600.0
2014-09-30 10:10:00,51.91,52.15,51.9,52.14,710200.0,39.0964,39.2772,39.0889,39.2697,710200.0
2014-09-30 10:20:00,52.14,52.19,52.04,52.17,643100.0,39.2697,39.3073,39.1944,39.2923,643100.0
2014-09-30 10:30:00,52.17,52.34,52.16,52.34,425200.0,39.2923,39.4203,39.2847,39.4203,425200.0
2014-09-30 10:40:00,52.33,52.49,52.32,52.47,611400.0,39.4128,39.5333,39.4052,39.5182,611400.0
2014-09-30 10:50:00,52.48,52.49,52.33,52.36,311100.0,39.5257,39.5333,39.4128,39.4354,311100.0
2014-09-30 11:00:00,52.35,52.35,52.23,52.33,343500.0,39.4278,39.4278,39.3375,39.4128,343500.0
2014-09-30 11:10:00,52.33,52.34,52.14,52.19,360600.0,39.4128,39.4203,39.2697,39.3073,360600.0
2014-09-30 11:20:00,52.19,52.28,52.17,52.18,279200.0,39.3073,39.3751,39.2923,39.2998,279200.0
2014-09-30 11:30:00,52.18,52.26,52.18,52.19,329700.0,39.2998,39.36,39.2998,39.3073,329700.0
2014-09-30 11:40:00,52.19,52.22,52.13,52.16,246300.0,39.3073,39.3299,39.2621,39.2847,246300.0
2014-09-30 11:50:00,52.15,52.16,52.06,52.06,229000.0,39.2772,39.2847,39.2094,39.2094,229000.0
2014-09-30 12:00:00,52.08,52.09,51.99,52.0,298400.0,39.2245,39.232,39.1567,39.1642,298400.0
2014-09-30 12:10:00,52.0,52.02,51.93,51.94,567300.0,39.1642,39.1793,39.1115,39.119,567300.0
2014-09-30 12:20:00,51.95,51.95,51.82,51.82,358400.0,39.1266,39.1266,39.0287,39.0287,358400.0
2014-09-30 12:30:00,51.82,51.85,51.72,51.76,547600.0,39.0287,39.0513,38.9533,38.9835,547600.0
2014-09-30 12:40:00,51.76,51.85,51.73,51.85,434800.0,38.9835,39.0513,38.9609,39.0513,434800.0
2014-09-30 12:50:00,51.85,51.95,51.85,51.9,369200.0,39.0513,39.1266,39.0513,39.0889,369200.0
2014-09-30 13:00:00,51.91,52.01,51.88,51.94,413100.0,39.0964,39.1718,39.0738,39.119,413100.0
2014-09-30 13:10:00,51.94,51.96,51.85,51.87,116500.0,39.119,39.1341,39.0513,39.0663,116500.0
2014-09-30 13:20:00,51.87,51.89,51.8,51.81,166400.0,39.0663,39.0814,39.0136,39.0211,166400.0
2014-09-30 13:30:00,51.82,51.82,51.74,51.76,347900.0,39.0287,39.0287,38.9684,38.9835,347900.0
2014-09-30 13:40:00,51.76,51.76,51.65,51.65,261800.0,38.9835,38.9835,38.9006,38.9006,261800.0
2014-09-30 13:50:00,51.66,51.73,51.63,51.68,226100.0,38.9082,38.9609,38.8856,38.9232,226100.0
2014-09-30 14:00:00,51.67,51.76,51.66,51.71,254600.0,38.9157,38.9835,38.9082,38.9458,254600.0
2014-09-30 14:10:00,51.72,51.74,51.67,51.69,265200.0,38.9533,38.9684,38.9157,38.9307,265200.0
2014-09-30 14:20:00,51.68,51.77,51.65,51.77,387200.0,38.9232,38.991,38.9006,38.991,387200.0
2014-09-30 14:30:00,51.77,51.79,51.71,51.76,451800.0,38.991,39.0061,38.9458,38.9835,451800.0
2014-09-30 14:40:00,51.76,51.82,51.72,51.81,357500.0,38.9835,39.0287,38.9533,39.0211,357500.0
2014-09-30 14:50:00,51.8,51.88,51.8,51.85,426000.0,39.0136,39.0738,39.0136,39.0513,426000.0
2014-09-30 15:00:00,51.85,51.86,51.77,51.85,434500.0,39.0513,39.0588,38.991,39.0513,434500.0
2014-09-30 15:10:00,51.86,51.98,51.85,51.97,446700.0,39.0588,39.1492,39.0513,39.1416,446700.0
2014-09-30 15:20:00,51.97,52.02,51.89,51.9,464400.0,39.1416,39.1793,39.0814,39.0889,464400.0
2014-09-30 15:30:00,51.9,52.09,51.89,52.01,706000.0,39.0889,39.232,39.0814,39.1718,706000.0
2014-09-30 15:40:00,52.0,52.08,51.94,51.95,1185500.0,39.1642,39.2245,39.119,39.1266,1185500.0
2014-09-30 15:50:00,51.95,51.99,51.82,51.82,2251500.0,39.1266,39.1567,39.0287,39.0287,2251500.0
2014-10-01 09:30:00,51.68,51.85,51.46,51.54,1039900.0,38.9232,39.0513,38.7575,38.8178,1039900.0
2014-10-01 09:40:00,51.55,51.64,51.45,51.52,746600.0,38.8253,38.8931,38.75,38.8027,746600.0
2014-10-01 09:50:00,51.51,51.55,51.45,51.49,541500.0,38.7952,38.8253,38.75,38.7801,541500.0
2014-10-01 10:00:00,51.49,51.52,51.3,51.47,817300.0,38.7801,38.8027,38.637,38.7651,817300.0
2014-10-01 10:10:00,51.46,51.49,51.34,51.35,613000.0,38.7575,38.7801,38.6671,38.6747,613000.0
2014-10-01 10:20:00,51.36,51.49,51.33,51.43,340000.0,38.6822,38.7801,38.6596,38.7349,340000.0
2014-10-01 10:30:00,51.43,51.45,51.21,51.24,477500.0,38.7349,38.75,38.5692,38.5918,477500.0
2014-10-01 10:40:00,51.23,51.46,51.23,51.4,334500.0,38.5843,38.7575,38.5843,38.7123,334500.0
2014-10-01 10:50:00,51.4,51.53,51.4,51.52,250100.0,38.7123,38.8102,38.7123,38.8027,250100.0
2014-10-01 11:00:00,51.52,51.65,51.51,51.61,416400.0,38.8027,38.9006,38.7952,38.8705,416400.0
2014-10-01 11:10:00,51.61,51.63,51.51,51.53,323800.0,38.8705,38.8856,38.7952,38.8102,323800.0
2014-10-01 11:20:00,51.53,51.56,51.41,51.42,392300.0,38.8102,38.8328,38.7199,38.7274,392300.0
2014-10-01 11:30:00,51.42,51.44,51.31,51.39,211000.0,38.7274,38.7425,38.6445,38.7048,211000.0
2014-10-01 11:40:00,51.38,51.42,51.28,51.31,196900.0,38.6973,38.7274,38.622,38.6445,196900.0
2014-10-01 11:50:00,51.32,51.43,51.32,51.41,177200.0,38.6521,38.7349,38.6521,38.7199,177200.0
2014-10-01 12:00:00,51.41,51.41,51.26,51.32,352000.0,38.7199,38.7199,38.6069,38.6521,352000.0
2014-10-01 12:10:00,51.32,51.33,51.21,51.24,336100.0,38.6521,38.6596,38.5692,38.5918,336100.0
2014-10-01 12:20:00,51.23,51.31,51.22,51.29,267800.0,38.5843,38.6445,38.5768,38.6295,267800.0
2014-10-01 12:30:00,51.28,51.29,51.17,51.23,342500.0,38.622,38.6295,38.5391,38.5843,342500.0
2014-10-01 12:40:00,51.23,51.29,51.07,51.07,495100.0,38.5843,38.6295,38.4638,38.4638,495100.0
2014-10-01 12:50:00,51.07,51.17,51.05,51.16,404500.0,38.4638,38.5391,38.4487,38.5316,404500.0
2014-10-01 13:00:00,51.16,51.21,51.1,51.12,354500.0,38.5316,38.5692,38.4864,38.5014,354500.0
2014-10-01 13:10:00,51.13,51.19,51.11,51.18,176100.0,38.509,38.5542,38.4939,38.5466,176100.0
2014-10-01 13:20:00,51.18,51.26,51.14,51.26,211600.0,38.5466,38.6069,38.5165,38.6069,211600.0
2014-10-01 13:30:00,51.26,51.26,51.06,51.08,306800.0,38.6069,38.6069,38.4563,38.4713,306800.0
2014-10-01 13:40:00,51.07,51.07,51.01,51.03,462600.0,38.4638,38.4638,38.4186,38.4337,462600.0
2014-10-01 13:50:00,51.02,51.04,50.89,50.92,673700.0,38.4261,38.4412,38.3282,38.3508,673700.0
2014-10-01 14:00:00,50.92,51.04,50.91,51.02,398000.0,38.3508,38.4412,38.3433,38.4261,398000.0
2014-10-01 14:10:00,51.03,51.09,50.99,51.04,242300.0,38.4337,38.4789,38.4035,38.4412,242300.0
2014-10-01 14:20:00,51.03,51.07,50.98,50.99,208600.0,38.4337,38.4638,38.396,38.4035,208600.0
2014-10-01 14:30:00,51.0,51.07,50.96,51.05,387200.0,38.4111,38.4638,38.3809,38.4487,387200.0
2014-10-01 14:40:00,51.05,51.14,51.04,51.09,273100.0,38.4487,38.5165,38.4412,38.4789,273100.0
2014-10-01 14:50:00,51.09,51.1,50.98,50.98,454800.0,38.4789,38.4864,38.396,38.396,454800.0
2014-10-01 15:00:00,50.99,51.02,50.93,50.94,486000.0,38.4035,38.4261,38.3583,38.3659,486000.0
2014-10-01 15:10:00,50.94,51.1,50.94,51.06,837100.0,38.3659,38.4864,38.3659,38.4563,837100.0
2014-10-01 15:20:00,51.07,51.13,50.96,51.1,548000.0,38.4638,38.509,38.3809,38.4864,548000.0
2014-10-01 15:30:00,51.1,51.22,51.1,51.16,870100.0,38.4864,38.5768,38.4864,38.5316,870100.0
2014-10-01 15:40:00,51.16,51.27,51.14,51.23,763900.0,38.5316,38.6144,38.5165,38.5843,763900.0
2014-10-01 15:50:00,51.23,51.23,51.07,51.08,1689800.0,38.5843,38.5843,38.4638,38.4713,1689800.0
2014-10-02 09:30:00,50.94,51.43,50.88,51.2,952600.0,38.3659,38.7349,38.3207,38.5617,952600.0
2014-10-02 09:40:00,51.2,51.24,50.97,51.06,629100.0,38.5617,38.5918,38.3885,38.4563,629100.0
2014-10-02 09:50:00,51.06,51.27,51.05,51.14,559100.0,38.4563,38.6144,38.4487,38.5165,559100.0
2014-10-02 10:00:00,51.14,51.21,51.08,51.2,449800.0,38.5165,38.5692,38.4713,38.5617,449800.0
2014-10-02 10:10:00,51.2,51.21,51.08,51.1,454400.0,38.5617,38.5692,38.4713,38.4864,454400.0
2014-10-02 10:20:00,51.1,51.22,51.09,51.21,395400.0,38.4864,38.5768,38.4789,38.5692,395400.0
2014-10-02 10:30:00,51.2,51.21,51.03,51.15,531700.0,38.5617,38.5692,38.4337,38.524,531700.0
2014-10-02 10:40:00,51.14,51.17,51.05,51.06,306900.0,38.5165,38.5391,38.4487,38.4563,306900.0
2014-10-02 10:50:00,51.06,51.09,51.0,51.01,266900.0,38.4563,38.4789,38.4111,38.4186,266900.0
2014-10-02 11:00:00,51.02,51.09,50.98,51.04,568300.0,38.4261,38.4789,38.396,38.4412,568300.0
2014-10-02 11:10:00,51.03,51.09,50.95,50.96,246400.0,38.4337,38.4789,38.3734,38.3809,246400.0
2014-10-02 11:20:00,50.97,51.0,50.9,50.94,323600.0,38.3885,38.4111,38.3358,38.3659,323600.0
2014-10-02 11:30:00,50.94,50.96,50.78,50.84,543200.0,38.3659,38.3809,38.2454,38.2906,543200.0
2014-10-02 11:40:00,50.84,50.9,50.73,50.86,491500.0,38.2906,38.3358,38.2077,38.3056,491500.0
2014-10-02 11:50:00,50.85,50.85,50.66,50.75,872000.0,38.2981,38.2981,38.155,38.2228,872000.0
2014-10-02 12:00:00,50.76,50.95,50.68,50.91,285100.0,38.2303,38.3734,38.1701,38.3433,285100.0
2014-10-02 12:10:00,50.91,50.94,50.83,50.93,234600.0,38.3433,38.3659,38.283,38.3583,234600.0
2014-10-02 12:20:00,50.93,51.0,50.93,50.95,240100.0,38.3583,38.4111,38.3583,38.3734,240100.0
2014-10-02 12:30:00,50.95,50.96,50.72,50.75,445400.0,38.3734,38.3809,38.2002,38.2228,445400.0
2014-10-02 12:40:00,50.75,50.8,50.72,50.73,308000.0,38.2228,38.2604,38.2002,38.2077,308000.0
2014-10-02 12:50:00,50.73,50.99,50.72,50.97,201700.0,38.2077,38.4035,38.2002,38.3885,201700.0
2014-10-02 13:00:00,50.97,51.01,50.94,51.0,268500.0,38.3885,38.4186,38.3659,38.4111,268500.0
2014-10-02 13:10:00,51.0,51.25,50.98,51.23,755300.0,38.4111,38.5994,38.396,38.5843,755300.0
2014-10-02 13:20:00,51.23,51.31,51.19,51.26,351700.0,38.5843,38.6445,38.5542,38.6069,351700.0
2014-10-02 13:30:00,51.27,51.33,51.16,51.16,370100.0,38.6144,38.6596,38.5316,38.5316,370100.0
2014-10-02 13:40:00,51.16,51.16,51.1,51.13,183600.0,38.5316,38.5316,38.4864,38.509,183600.0
2014-10-02 13:50:00,51.14,51.25,51.11,51.15,213300.0,38.5165,38.5994,38.4939,38.524,213300.0
2014-10-02 14:00:00,51.15,51.39,51.15,51.35,400200.0,38.524,38.7048,38.524,38.6747,400200.0
2014-10-02 14:10:00,51.36,51.4,51.31,51.32,453900.0,38.6822,38.7123,38.6445,38.6521,453900.0
2014-10-02 14:20:00,51.32,51.39,51.29,51.37,439200.0,38.6521,38.7048,38.6295,38.6897,439200.0
2014-10-02 14:30:00,51.37,51.38,51.29,51.32,289600.0,38.6897,38.6973,38.6295,38.6521,289600.0
2014-10-02 14:40:00,51.31,51.44,51.3,51.43,302600.0,38.6445,38.7425,38.637,38.7349,302600.0
2014-10-02 14:50:00,51.43,51.52,51.37,51.37,601300.0,38.7349,38.8027,38.6897,38.6897,601300.0
2014-10-02 15:00:00,51.38,51.39,51.27,51.34,310000.0,38.6973,38.7048,38.6144,38.6671,310000.0
2014-10-02 15:10:00,51.34,51.43,51.24,51.26,303300.0,38.6671,38.7349,38.5918,38.6069,303300.0
2014-10-02 15:20:00,51.26,51.33,51.24,51.3,448700.0,38.6069,38.6596,38.5918,38.637,448700.0
2014-10-02 15:30:00,51.3,51.32,51.26,51.3,349800.0,38.637,38.6521,38.6069,38.637,349800.0
2014-10-02 15:40:00,51.3,51.3,51.22,51.29,499500.0,38.637,38.637,38.5768,38.6295,499500.0
2014-10-02 15:50:00,51.3,51.33,51.24,51.24,732300.0,38.637,38.6596,38.5918,38.5918,732300.0
2014-10-03 09:30:00,51.71,52.05,51.64,51.73,1411500.0,38.9458,39.2019,38.8931,38.9609,1411500.0
2014-10-03 09:40:00,51.73,52.12,51.72,52.05,935300.0,38.9609,39.2546,38.9533,39.2019,935300.0
2014-10-03 09:50:00,52.05,52.07,51.84,51.9,491700.0,39.2019,39.2169,39.0437,39.0889,491700.0
2014-10-03 10:00:00,51.9,52.05,51.86,51.98,471500.0,39.0889,39.2019,39.0588,39.1492,471500.0
2014-10-03 10:10:00,51.98,52.02,51.87,51.94,396300.0,39.1492,39.1793,39.0663,39.119,396300.0
2014-10-03 10:20:00,51.94,51.99,51.89,51.98,505300.0,39.119,39.1567,39.0814,39.1492,505300.0
2014-10-03 10:30:00,51.97,52.1,51.92,52.09,548700.0,39.1416,39.2395,39.104,39.232,548700.0
2014-10-03 10:40:00,52.1,52.1,52.0,52.04,377200.0,39.2395,39.2395,39.1642,39.1944,377200.0
2014-10-03 10:50:00,52.04,52.08,51.99,52.06,417600.0,39.1944,39.2245,39.1567,39.2094,417600.0
2014-10-03 11:00:00,52.06,52.13,52.05,52.09,439600.0,39.2094,39.2621,39.2019,39.232,439600.0
2014-10-03 11:10:00,52.1,52.18,52.08,52.15,313100.0,39.2395,39.2998,39.2245,39.2772,313100.0
2014-10-03 11:20:00,52.15,52.21,52.06,52.2,601100.0,39.2772,39.3224,39.2094,39.3149,601100.0
2014-10-03 11:30:00,52.2,52.26,52.15,52.21,452600.0,39.3149,39.36,39.2772,39.3224,452600.0
2014-10-03 11:40:00,52.21,52.21,52.15,52.19,283400.0,39.3224,39.3224,39.2772,39.3073,283400.0
2014-10-03 11:50:00,52.18,52.18,52.11,52.13,262300.0,39.2998,39.2998,39.2471,39.2621,262300.0
2014-10-03 12:00:00,52.13,52.14,52.05,52.08,393400.0,39.2621,39.2697,39.2019,39.2245,393400.0
2014-10-03 12:10:00,52.08,52.15,52.07,52.13,268900.0,39.2245,39.2772,39.2169,39.2621,268900.0
2014-10-03 12:20:00,52.12,52.19,52.12,52.18,139200.0,39.2546,39.3073,39.2546,39.2998,139200.0
2014-10-03 12:30:00,52.18,52.21,52.16,52.2,244000.0,39.2998,39.3224,39.2847,39.3149,244000.0
2014-10-03 12:40:00,52.2,52.3,52.17,52.29,343600.0,39.3149,39.3902,39.2923,39.3826,343600.0
2014-10-03 12:50:00,52.29,52.3,52.23,52.28,172500.0,39.3826,39.3902,39.3375,39.3751,172500.0
2014-10-03 13:00:00,52.27,52.28,52.24,52.27,187300.0,39.3676,39.3751,39.345,39.3676,187300.0
2014-10-03 13:10:00,52.27,52.3,52.22,52.24,238300.0,39.3676,39.3902,39.3299,39.345,238300.0
2014-10-03 13:20:00,52.24,52.3,52.24,52.3,140500.0,39.345,39.3902,39.345,39.3902,140500.0
2014-10-03 13:30:00,52.29,52.3,52.24,52.29,158200.0,39.3826,39.3902,39.345,39.3826,158200.0
2014-10-03 13:40:00,52.28,52.31,52.24,52.27,288900.0,39.3751,39.3977,39.345,39.3676,288900.0
2014-10-03 13:50:00,52.26,52.28,52.2,52.22,291100.0,39.36,39.3751,39.3149,39.3299,291100.0
2014-10-03 14:00:00,52.21,52.3,52.21,52.27,211000.0,39.3224,39.3902,39.3224,39.3676,211000.0
2014-10-03 14:10:00,52.27,52.31,52.24,52.25,303900.0,39.3676,39.3977,39.345,39.3525,303900.0
2014-10-03 14:20:00,52.24,52.26,52.21,52.22,255400.0,39.345,39.36,39.3224,39.3299,255400.0
2014-10-03 14:30:00,52.23,52.27,52.22,52.27,290400.0,39.3375,39.3676,39.3299,39.3676,290400.0
2014-10-03 14:40:00,52.27,52.35,52.27,52.34,307000.0,39.3676,39.4278,39.3676,39.4203,307000.0
2014-10-03 14:50:00,52.34,52.36,52.28,52.29,263000.0,39.4203,39.4354,39.3751,39.3826,263000.0
2014-10-03 15:00:00,52.29,52.4,52.26,52.27,417400.0,39.3826,39.4655,39.36,39.3676,417400.0
2014-10-03 15:10:00,52.28,52.33,52.24,52.27,296400.0,39.3751,39.4128,39.345,39.3676,296400.0
2014-10-03 15:20:00,52.28,52.35,52.26,52.3,257500.0,39.3751,39.4278,39.36,39.3902,257500.0
2014-10-03 15:30:00,52.3,52.33,52.28,52.33,376000.0,39.3902,39.4128,39.3751,39.4128,376000.0
2014-10-03 15:40:00,52.33,52.43,52.28,52.42,651900.0,39.4128,39.4881,39.3751,39.4806,651900.0
2014-10-03 15:50:00,52.43,52.43,52.29,52.3,1045500.0,39.4881,39.4881,39.3826,39.3902,1045500.0
2014-10-06 09:30:00,52.57,52.62,52.38,52.53,964900.0,39.5935,39.6312,39.4504,39.5634,964900.0
2014-10-06 09:40:00,52.54,52.66,52.53,52.59,507800.0,39.5709,39.6613,39.5634,39.6086,507800.0
2014-10-06 09:50:00,52.58,52.62,52.48,52.48,356800.0,39.6011,39.6312,39.5257,39.5257,356800.0
2014-10-06 10:00:00,52.48,52.63,52.47,52.58,450400.0,39.5257,39.6387,39.5182,39.6011,450400.0
2014-10-06 10:10:00,52.58,52.58,52.41,52.46,444200.0,39.6011,39.6011,39.473,39.5107,444200.0
2014-10-06 10:20:00,52.46,52.47,52.32,52.4,447700.0,39.5107,39.5182,39.4052,39.4655,447700.0
2014-10-06 10:30:00,52.4,52.53,52.34,52.53,302600.0,39.4655,39.5634,39.4203,39.5634,302600.0
2014-10-06 10:40:00,52.53,52.57,52.4,52.41,342000.0,39.5634,39.5935,39.4655,39.473,342000.0
2014-10-06 10:50:00,52.41,52.42,52.33,52.36,538600.0,39.473,39.4806,39.4128,39.4354,538600.0
2014-10-06 11:00:00,52.36,52.48,52.35,52.48,175200.0,39.4354,39.5257,39.4278,39.5257,175200.0
2014-10-06 11:10:00,52.47,52.5,52.4,52.46,195300.0,39.5182,39.5408,39.4655,39.5107,195300.0
2014-10-06 11:20:00,52.45,52.48,52.35,52.43,236800.0,39.5031,39.5257,39.4278,39.4881,236800.0
2014-10-06 11:30:00,52.43,52.5,52.37,52.37,254000.0,39.4881,39.5408,39.4429,39.4429,254000.0
2014-10-06 11:40:00,52.38,52.4,52.14,52.23,422700.0,39.4504,39.4655,39.2697,39.3375,422700.0
2014-10-06 11:50:00,52.23,52.31,52.22,52.3,194000.0,39.3375,39.3977,39.3299,39.3902,194000.0
2014-10-06 12:00:00,52.29,52.45,52.29,52.39,182500.0,39.3826,39.5031,39.3826,39.458,182500.0
2014-10-06 12:10:00,52.39,52.41,52.32,52.4,166400.0,39.458,39.473,39.4052,39.4655,166400.0
2014-10-06 12:20:00,52.41,52.41,52.32,52.35,157700.0,39.473,39.473,39.4052,39.4278,157700.0
2014-10-06 12:30:00,52.35,52.37,52.28,52.32,160100.0,39.4278,39.4429,39.3751,39.4052,160100.0
2014-10-06 12:40:00,52.31,52.34,52.19,52.25,161200.0,39.3977,39.4203,39.3073,39.3525,161200.0
2014-10-06 12:50:00,52.25,52.29,52.15,52.19,174500.0,39.3525,39.3826,39.2772,39.3073,174500.0
2014-10-06 13:00:00,52.18,52.34,52.13,52.32,207600.0,39.2998,39.4203,39.2621,39.4052,207600.0
2014-10-06 13:10:00,52.32,52.42,52.26,52.34,142200.0,39.4052,39.4806,39.36,39.4203,142200.0
2014-10-06 13:20:00,52.34,52.43,52.32,52.4,163400.0,39.4203,39.4881,39.4052,39.4655,163400.0
2014-10-06 13:30:00,52.4,52.46,52.37,52.42,357500.0,39.4655,39.5107,39.4429,39.4806,357500.0
2014-10-06 13:40:00,52.42,52.48,52.4,52.43,189700.0,39.4806,39.5257,39.4655,39.4881,189700.0
2014-10-06 13:50:00,52.42,52.47,52.39,52.44,152700.0,39.4806,39.5182,39.458,39.4956,152700.0
2014-10-06 14:00:00,52.44,52.44,52.32,52.34,117400.0,39.4956,39.4956,39.4052,39.4203,117400.0
2014-10-06 14:10:00,52.34,52.39,52.3,52.36,191800.0,39.4203,39.458,39.3902,39.4354,191800.0
2014-10-06 14:20:00,52.36,52.45,52.35,52.39,304700.0,39.4354,39.5031,39.4278,39.458,304700.0
2014-10-06 14:30:00,52.4,52.4,52.36,52.37,144900.0,39.4655,39.4655,39.4354,39.4429,144900.0
2014-10-06 14:40:00,52.37,52.4,52.31,52.35,143100.0,39.4429,39.4655,39.3977,39.4278,143100.0
2014-10-06 14:50:00,52.35,52.37,52.33,52.33,105600.0,39.4278,39.4429,39.4128,39.4128,105600.0
2014-10-06 15:00:00,52.33,52.36,52.25,52.25,222900.0,39.4128,39.4354,39.3525,39.3525,222900.0
2014-10-06 15:10:00,52.25,52.3,52.21,52.29,208300.0,39.3525,39.3902,39.3224,39.3826,208300.0
2014-10-06 15:20:00,52.29,52.39,52.25,52.33,205100.0,39.3826,39.458,39.3525,39.4128,205100.0
2014-10-06 15:30:00,52.33,52.39,52.29,52.37,237100.0,39.4128,39.458,39.3826,39.4429,237100.0
2014-10-06 15:40:00,52.37,52.37,52.3,52.32,266500.0,39.4429,39.4429,39.3902,39.4052,266500.0
2014-10-06 15:50:00,52.31,52.35,52.26,52.28,841300.0,39.3977,39.4278,39.36,39.3751,841300.0
2014-10-07 09:30:00,51.99,51.99,51.53,51.83,1105100.0,39.1567,39.1567,38.8102,39.0362,1105100.0
2014-10-07 09:40:00,51.83,51.9,51.63,51.83,561500.0,39.0362,39.0889,38.8856,39.0362,561500.0
2014-10-07 09:50:00,51.82,51.94,51.78,51.92,411800.0,39.0287,39.119,38.9985,39.104,411800.0
2014-10-07 10:00:00,51.91,52.05,51.88,51.97,339600.0,39.0964,39.2019,39.0738,39.1416,339600.0
2014-10-07 10:10:00,51.97,52.0,51.82,51.9,328500.0,39.1416,39.1642,39.0287,39.0889,328500.0
2014-10-07 10:20:00,51.9,51.95,51.84,51.89,505500.0,39.0889,39.1266,39.0437,39.0814,505500.0
2014-10-07 10:30:00,51.9,52.07,51.9,51.93,414900.0,39.0889,39.2169,39.0889,39.1115,414900.0
2014-10-07 10:40:00,51.92,52.04,51.89,51.92,271100.0,39.104,39.1944,39.0814,39.104,271100.0
2014-10-07 10:50:00,51.92,52.03,51.86,51.87,323900.0,39.104,39.1868,39.0588,39.0663,323900.0
2014-10-07 11:00:00,51.86,51.9,51.78,51.87,252700.0,39.0588,39.0889,38.9985,39.0663,252700.0
2014-10-07 11:10:00,51.87,51.88,51.69,51.75,224500.0,39.0663,39.0738,38.9307,38.9759,224500.0
2014-10-07 11:20:00,51.75,51.82,51.69,51.73,246500.0,38.9759,39.0287,38.9307,38.9609,246500.0
2014-10-07 11:30:00,51.73,51.76,51.66,51.73,256500.0,38.9609,38.9835,38.9082,38.9609,256500.0
2014-10-07 11:40:00,51.73,51.89,51.72,51.87,361300.0,38.9609,39.0814,38.9533,39.0663,361300.0
2014-10-07 11:50:00,51.88,51.92,51.81,51.82,263200.0,39.0738,39.104,39.0211,39.0287,263200.0
2014-10-07 12:00:00,51.83,51.87,51.79,51.86,141800.0,39.0362,39.0663,39.0061,39.0588,141800.0
2014-10-07 12:10:00,51.85,51.99,51.85,51.99,342700.0,39.0513,39.1567,39.0513,39.1567,342700.0
2014-10-07 12:20:00,51.98,52.02,51.88,51.92,173100.0,39.1492,39.1793,39.0738,39.104,173100.0
2014-10-07 12:30:00,51.93,51.96,51.83,51.83,153900.0,39.1115,39.1341,39.0362,39.0362,153900.0
2014-10-07 12:40:00,51.84,51.84,51.68,51.69,221500.0,39.0437,39.0437,38.9232,38.9307,221500.0
2014-10-07 12:50:00,51.69,51.77,51.65,51.75,210300.0,38.9307,38.991,38.9006,38.9759,210300.0
2014-10-07 13:00:00,51.75,51.81,51.69,51.72,281000.0,38.9759,39.0211,38.9307,38.9533,281000.0
2014-10-07 13:10:00,51.72,51.88,51.7,51.88,289100.0,38.9533,39.0738,38.9383,39.0738,289100.0
2014-10-07 13:20:00,51.88,51.91,51.82,51.89,196500.0,39.0738,39.0964,39.0287,39.0814,196500.0
2014-10-07 13:30:00,51.89,51.91,51.8,51.81,204400.0,39.0814,39.0964,39.0136,39.0211,204400.0
2014-10-07 13:40:00,51.81,51.85,51.78,51.82,148100.0,39.0211,39.0513,38.9985,39.0287,148100.0
2014-10-07 13:50:00,51.82,51.91,51.81,51.9,190200.0,39.0287,39.0964,39.0211,39.0889,190200.0
2014-10-07 14:00:00,51.91,51.91,51.76,51.78,197600.0,39.0964,39.0964,38.9835,38.9985,197600.0
2014-10-07 14:10:00,51.78,51.81,51.72,51.73,286100.0,38.9985,39.0211,38.9533,38.9609,286100.0
2014-10-07 14:20:00,51.73,51.75,51.62,51.66,325400.0,38.9609,38.9759,38.878,38.9082,325400.0
2014-10-07 14:30:00,51.66,51.69,51.56,51.61,373000.0,38.9082,38.9307,38.8328,38.8705,373000.0
2014-10-07 14:40:00,51.6,51.71,51.57,51.7,236300.0,38.863,38.9458,38.8404,38.9383,236300.0
2014-10-07 14:50:00,51.7,51.73,51.62,51.63,221100.0,38.9383,38.9609,38.878,38.8856,221100.0
2014-10-07 15:00:00,51.62,51.66,51.52,51.54,394500.0,38.878,38.9082,38.8027,38.8178,394500.0
2014-10-07 15:10:00,51.54,51.54,51.46,51.47,493700.0,38.8178,38.8178,38.7575,38.7651,493700.0
2014-10-07 15:20:00,51.47,51.51,51.43,51.5,480600.0,38.7651,38.7952,38.7349,38.7876,480600.0
2014-10-07 15:30:00,51.51,51.56,51.45,51.45,492600.0,38.7952,38.8328,38.75,38.75,492600.0
2014-10-07 15:40:00,51.46,51.5,51.4,51.41,796000.0,38.7575,38.7876,38.7123,38.7199,796000.0
2014-10-07 15:50:00,51.41,51.42,51.27,51.27,1812300.0,38.7199,38.7274,38.6144,38.6144,1812300.0
2014-10-08 09:30:00,51.21,51.48,51.18,51.44,711300.0,38.5692,38.7726,38.5466,38.7425,711300.0
2014-10-08 09:40:00,51.44,51.68,51.4,51.66,680000.0,38.7425,38.9232,38.7123,38.9082,680000.0
2014-10-08 09:50:00,51.66,51.74,51.58,51.59,751000.0,38.9082,38.9684,38.8479,38.8554,751000.0
2014-10-08 10:00:00,51.59,51.65,51.42,51.61,608400.0,38.8554,38.9006,38.7274,38.8705,608400.0
2014-10-08 10:10:00,51.6,51.78,51.54,51.57,762200.0,38.863,38.9985,38.8178,38.8404,762200.0
2014-10-08 10:20:00,51.57,51.72,51.53,51.7,615300.0,38.8404,38.9533,38.8102,38.9383,615300.0
2014-10-08 10:30:00,51.71,51.78,51.5,51.5,686100.0,38.9458,38.9985,38.7876,38.7876,686100.0
2014-10-08 10:40:00,51.51,51.59,51.37,51.56,633500.0,38.7952,38.8554,38.6897,38.8328,633500.0
2014-10-08 10:50:00,51.55,51.58,51.47,51.51,511100.0,38.8253,38.8479,38.7651,38.7952,511100.0
2014-10-08 11:00:00,51.51,51.58,51.45,51.55,794000.0,38.7952,38.8479,38.75,38.8253,794000.0
2014-10-08 11:10:00,51.55,51.62,51.38,51.44,276000.0,38.8253,38.878,38.6973,38.7425,276000.0
2014-10-08 11:20:00,51.45,51.74,51.42,51.73,348000.0,38.75,38.9684,38.7274,38.9609,348000.0
2014-10-08 11:30:00,51.73,51.9,51.69,51.71,739000.0,38.9609,39.0889,38.9307,38.9458,739000.0
2014-10-08 11:40:00,51.72,51.73,51.65,51.67,370200.0,38.9533,38.9609,38.9006,38.9157,370200.0
2014-10-08 11:50:00,51.68,51.74,51.62,51.62,486000.0,38.9232,38.9684,38.878,38.878,486000.0
2014-10-08 12:00:00,51.62,51.81,51.62,51.69,349200.0,38.878,39.0211,38.878,38.9307,349200.0
2014-10-08 12:10:00,51.69,51.72,51.6,51.63,300200.0,38.9307,38.9533,38.863,38.8856,300200.0
2014-10-08 12:20:00,51.64,51.64,51.51,51.51,264400.0,38.8931,38.8931,38.7952,38.7952,264400.0
2014-10-08 12:30:00,51.52,51.6,51.49,51.55,267000.0,38.8027,38.863,38.7801,38.8253,267000.0
2014-10-08 12:40:00,51.54,51.58,51.48,51.54,279300.0,38.8178,38.8479,38.7726,38.8178,279300.0
2014-10-08 12:50:00,51.54,51.6,51.51,51.6,355500.0,38.8178,38.863,38.7952,38.863,355500.0
2014-10-08 13:00:00,51.6,51.75,51.58,51.62,204000.0,38.863,38.9759,38.8479,38.878,204000.0
2014-10-08 13:10:00,51.62,51.79,51.61,51.77,316900.0,38.878,39.0061,38.8705,38.991,316900.0
2014-10-08 13:20:00,51.77,51.8,51.72,51.73,314100.0,38.991,39.0136,38.9533,38.9609,314100.0
2014-10-08 13:30:00,51.73,51.76,51.7,51.75,229400.0,38.9609,38.9835,38.9383,38.9759,229400.0
2014-10-08 13:40:00,51.75,51.85,51.71,51.84,372700.0,38.9759,39.0513,38.9458,39.0437,372700.0
2014-10-08 13:50:00,51.83,51.85,51.75,51.8,379800.0,39.0362,39.0513,38.9759,39.0136,379800.0
2014-10-08 14:00:00,51.82,51.97,51.79,51.97,633100.0,39.0287,39.1416,39.0061,39.1416,633100.0
2014-10-08 14:10:00,51.97,52.1,51.96,52.05,669700.0,39.1416,39.2395,39.1341,39.2019,669700.0
2014-10-08 14:20:00,52.06,52.2,52.06,52.09,425100.0,39.2094,39.3149,39.2094,39.232,425100.0
2014-10-08 14:30:00,52.09,52.23,52.08,52.19,624400.0,39.232,39.3375,39.2245,39.3073,624400.0
2014-10-08 14:40:00,52.19,52.2,52.09,52.09,361600.0,39.3073,39.3149,39.232,39.232,361600.0
2014-10-08 14:50:00,52.11,52.15,52.06,52.14,414500.0,39.2471,39.2772,39.2094,39.2697,414500.0
2014-10-08 15:00:00,52.14,52.23,52.12,52.21,443300.0,39.2697,39.3375,39.2546,39.3224,443300.0
2014-10-08 15:10:00,52.22,52.27,52.18,52.21,462700.0,39.3299,39.3676,39.2998,39.3224,462700.0
2014-10-08 15:20:00,52.22,52.44,52.19,52.38,538200.0,39.3299,39.4956,39.3073,39.4504,538200.0
2014-10-08 15:30:00,52.38,52.46,52.33,52.45,561000.0,39.4504,39.5107,39.4128,39.5031,561000.0
2014-10-08 15:40:00,52.45,52.6,52.45,52.54,971000.0,39.5031,39.6161,39.5031,39.5709,971000.0
2014-10-08 15:50:00,52.54,52.59,52.45,52.52,1752400.0,39.5709,39.6086,39.5031,39.5559,1752400.0
2014-10-09 09:30:00,52.48,52.48,52.08,52.31,1023500.0,39.5257,39.5257,39.2245,39.3977,1023500.0
2014-10-09 09:40:00,52.31,52.31,52.16,52.23,683400.0,39.3977,39.3977,39.2847,39.3375,683400.0
2014-10-09 09:50:00,52.23,52.24,51.95,52.08,674700.0,39.3375,39.345,39.1266,39.2245,674700.0
2014-10-09 10:00:00,52.08,52.24,52.0,52.06,533900.0,39.2245,39.345,39.1642,39.2094,533900.0
2014-10-09 10:10:00,52.06,52.14,51.97,52.04,395600.0,39.2094,39.2697,39.1416,39.1944,395600.0
2014-10-09 10:20:00,52.03,52.1,51.96,52.01,281000.0,39.1868,39.2395,39.1341,39.1718,281000.0
2014-10-09 10:30:00,52.02,52.02,51.84,51.85,625400.0,39.1793,39.1793,39.0437,39.0513,625400.0
2014-10-09 10:40:00,51.85,51.92,51.81,51.89,864900.0,39.0513,39.104,39.0211,39.0814,864900.0
2014-10-09 10:50:00,51.9,52.01,51.79,51.99,352000.0,39.0889,39.1718,39.0061,39.1567,352000.0
2014-10-09 11:00:00,51.98,51.98,51.81,51.95,522600.0,39.1492,39.1492,39.0211,39.1266,522600.0
2014-10-09 11:10:00,51.94,52.11,51.92,51.98,375700.0,39.119,39.2471,39.104,39.1492,375700.0
2014-10-09 11:20:00,51.98,52.08,51.96,52.01,320000.0,39.1492,39.2245,39.1341,39.1718,320000.0
2014-10-09 11:30:00,52.02,52.04,51.87,51.87,341400.0,39.1793,39.1944,39.0663,39.0663,341400.0
2014-10-09 11:40:00,51.88,51.88,51.65,51.71,411600.0,39.0738,39.0738,38.9006,38.9458,411600.0
2014-10-09 11:50:00,51.72,51.77,51.55,51.65,378200.0,38.9533,38.991,38.8253,38.9006,378200.0
2014-10-09 12:00:00,51.65,51.69,51.59,51.6,202100.0,38.9006,38.9307,38.8554,38.863,202100.0
2014-10-09 12:10:00,51.6,51.65,51.4,51.5,625000.0,38.863,38.9006,38.7123,38.7876,625000.0
2014-10-09 12:20:00,51.5,51.5,51.37,51.44,356100.0,38.7876,38.7876,38.6897,38.7425,356100.0
2014-10-09 12:30:00,51.43,51.56,51.38,51.47,292300.0,38.7349,38.8328,38.6973,38.7651,292300.0
2014-10-09 12:40:00,51.47,51.54,51.43,51.54,265900.0,38.7651,38.8178,38.7349,38.8178,265900.0
2014-10-09 12:50:00,51.54,51.58,51.48,51.57,181900.0,38.8178,38.8479,38.7726,38.8404,181900.0
2014-10-09 13:00:00,51.56,51.57,51.31,51.35,441100.0,38.8328,38.8404,38.6445,38.6747,441100.0
2014-10-09 13:10:00,51.35,51.4,51.26,51.36,398400.0,38.6747,38.7123,38.6069,38.6822,398400.0
2014-10-09 13:20:00,51.35,51.48,51.35,51.39,492100.0,38.6747,38.7726,38.6747,38.7048,492100.0
2014-10-09 13:30:00,51.38,51.59,51.35,51.53,292100.0,38.6973,38.8554,38.6747,38.8102,292100.0
2014-10-09 13:40:00,51.53,51.54,51.37,51.39,264700.0,38.8102,38.8178,38.6897,38.7048,264700.0
2014-10-09 13:50:00,51.4,51.41,51.2,51.23,372600.0,38.7123,38.7199,38.5617,38.5843,372600.0
2014-10-09 14:00:00,51.23,51.23,51.12,51.18,386200.0,38.5843,38.5843,38.5014,38.5466,386200.0
2014-10-09 14:10:00,51.17,51.21,51.03,51.06,690800.0,38.5391,38.5692,38.4337,38.4563,690800.0
2014-10-09 14:20:00,51.06,51.17,51.02,51.09,399900.0,38.4563,38.5391,38.4261,38.4789,399900.0
2014-10-09 14:30:00,51.08,51.28,51.01,51.22,385200.0,38.4713,38.622,38.4186,38.5768,385200.0
2014-10-09 14:40:00,51.22,51.26,51.11,51.13,224300.0,38.5768,38.6069,38.4939,38.509,224300.0
2014-10-09 14:50:00,51.13,51.3,51.13,51.18,285400.0,38.509,38.637,38.509,38.5466,285400.0
2014-10-09 15:00:00,51.19,51.24,51.11,51.12,626100.0,38.5542,38.5918,38.4939,38.5014,626100.0
2014-10-09 15:10:00,51.12,51.28,51.12,51.24,488700.0,38.5014,38.622,38.5014,38.5918,488700.0
2014-10-09 15:20:00,51.22,51.29,51.14,51.25,491700.0,38.5768,38.6295,38.5165,38.5994,491700.0
2014-10-09 15:30:00,51.25,51.41,51.25,51.36,660900.0,38.5994,38.7199,38.5994,38.6822,660900.0
2014-10-09 15:40:00,51.37,51.39,51.08,51.09,788900.0,38.6897,38.7048,38.4713,38.4789,788900.0
2014-10-09 15:50:00,51.09,51.24,51.05,51.15,2580800.0,38.4789,38.5918,38.4487,38.524,2580800.0
2014-10-10 09:30:00,50.93,51.04,50.72,50.94,2060000.0,38.3583,38.4412,38.2002,38.3659,2060000.0
2014-10-10 09:40:00,50.94,51.29,50.89,51.16,1292400.0,38.3659,38.6295,38.3282,38.5316,1292400.0
2014-10-10 09:50:00,51.15,51.21,50.96,51.04,1077900.0,38.524,38.5692,38.3809,38.4412,1077900.0
2014-10-10 10:00:00,51.04,51.17,50.83,50.84,812600.0,38.4412,38.5391,38.283,38.2906,812600.0
2014-10-10 10:10:00,50.84,50.99,50.58,50.69,1088300.0,38.2906,38.4035,38.0947,38.1776,1088300.0
2014-10-10 10:20:00,50.68,50.69,50.22,50.25,1616400.0,38.1701,38.1776,37.8236,37.8462,1616400.0
2014-10-10 10:30:00,50.25,50.69,50.15,50.52,1109600.0,37.8462,38.1776,37.7709,38.0496,1109600.0
2014-10-10 10:40:00,50.51,50.66,50.43,50.53,691700.0,38.042,38.155,37.9818,38.0571,691700.0
2014-10-10 10:50:00,50.54,50.7,50.46,50.52,657600.0,38.0646,38.1851,38.0044,38.0496,657600.0
2014-10-10 11:00:00,50.52,50.73,50.46,50.69,788600.0,38.0496,38.2077,38.0044,38.1776,788600.0
2014-10-10 11:10:00,50.68,50.68,50.42,50.47,563600.0,38.1701,38.1701,37.9742,38.0119,563600.0
2014-10-10 11:20:00,50.46,50.68,50.46,50.52,761600.0,38.0044,38.1701,38.0044,38.0496,761600.0
2014-10-10 11:30:00,50.53,50.53,50.45,50.48,279600.0,38.0571,38.0571,37.9968,38.0194,279600.0
2014-10-10 11:40:00,50.48,50.68,50.37,50.68,382000.0,38.0194,38.1701,37.9366,38.1701,382000.0
2014-10-10 11:50:00,50.68,50.75,50.6,50.64,332500.0,38.1701,38.2228,38.1098,38.1399,332500.0
2014-10-10 12:00:00,50.64,50.94,50.62,50.65,669800.0,38.1399,38.3659,38.1249,38.1475,669800.0
2014-10-10 12:10:00,50.66,50.84,50.66,50.68,464700.0,38.155,38.2906,38.155,38.1701,464700.0
2014-10-10 12:20:00,50.68,50.86,50.6,50.75,341800.0,38.1701,38.3056,38.1098,38.2228,341800.0
2014-10-10 12:30:00,50.76,51.02,50.76,50.81,602900.0,38.2303,38.4261,38.2303,38.268,602900.0
2014-10-10 12:40:00,50.8,50.99,50.8,50.95,221800.0,38.2604,38.4035,38.2604,38.3734,221800.0
2014-10-10 12:50:00,50.95,50.98,50.86,50.9,224800.0,38.3734,38.396,38.3056,38.3358,224800.0
2014-10-10 13:00:00,50.9,50.98,50.78,50.93,469100.0,38.3358,38.396,38.2454,38.3583,469100.0
2014-10-10 13:10:00,50.93,50.95,50.77,50.77,230900.0,38.3583,38.3734,38.2378,38.2378,230900.0
2014-10-10 13:20:00,50.77,50.78,50.62,50.66,327100.0,38.2378,38.2454,38.1249,38.155,327100.0
2014-10-10 13:30:00,50.67,50.76,50.64,50.72,291500.0,38.1625,38.2303,38.1399,38.2002,291500.0
2014-10-10 13:40:00,50.72,50.82,50.7,50.76,189500.0,38.2002,38.2755,38.1851,38.2303,189500.0
2014-10-10 13:50:00,50.75,50.85,50.72,50.77,199600.0,38.2228,38.2981,38.2002,38.2378,199600.0
2014-10-10 14:00:00,50.78,50.87,50.76,50.78,200300.0,38.2454,38.3132,38.2303,38.2454,200300.0
2014-10-10 14:10:00,50.78,50.8,50.61,50.63,190200.0,38.2454,38.2604,38.1173,38.1324,190200.0
2014-10-10 14:20:00,50.63,50.74,50.63,50.67,207300.0,38.1324,38.2152,38.1324,38.1625,207300.0
2014-10-10 14:30:00,50.67,50.7,50.54,50.55,194000.0,38.1625,38.1851,38.0646,38.0721,194000.0
2014-10-10 14:40:00,50.55,50.57,50.44,50.52,334700.0,38.0721,38.0872,37.9893,38.0496,334700.0
2014-10-10 14:50:00,50.52,50.58,50.49,50.51,243000.0,38.0496,38.0947,38.027,38.042,243000.0
2014-10-10 15:00:00,50.52,50.52,50.37,50.4,249500.0,38.0496,38.0496,37.9366,37.9592,249500.0
2014-10-10 15:10:00,50.39,50.51,50.31,50.39,432000.0,37.9516,38.042,37.8914,37.9516,432000.0
2014-10-10 15:20:00,50.39,50.52,50.39,50.47,617700.0,37.9516,38.0496,37.9516,38.0119,617700.0
2014-10-10 15:30:00,50.48,50.5,50.36,50.44,437100.0,38.0194,38.0345,37.929,37.9893,437100.0
2014-10-10 15:40:00,50.45,50.45,50.26,50.28,914800.0,37.9968,37.9968,37.8537,37.8688,914800.0
2014-10-10 15:50:00,50.28,50.3,50.11,50.11,1815700.0,37.8688,37.8839,37.7408,37.7408,1815700.0
2014-10-13 09:30:00,50.15,50.57,50.06,50.46,824500.0,37.7709,38.0872,37.7031,38.0044,824500.0
2014-10-13 09:40:00,50.46,50.5,50.18,50.21,679100.0,38.0044,38.0345,37.7935,37.8161,679100.0
2014-10-13 09:50:00,50.2,50.26,49.88,50.19,1890400.0,37.8085,37.8537,37.5675,37.801,1890400.0
2014-10-13 10:00:00,50.2,50.22,50.03,50.03,654300.0,37.8085,37.8236,37.6805,37.6805,654300.0
2014-10-13 10:10:00,50.02,50.09,49.94,50.03,619000.0,37.673,37.7257,37.6127,37.6805,619000.0
2014-10-13 10:20:00,50.04,50.22,50.03,50.18,535700.0,37.688,37.8236,37.6805,37.7935,535700.0
2014-10-13 10:30:00,50.18,50.36,50.16,50.32,839600.0,37.7935,37.929,37.7784,37.8989,839600.0
2014-10-13 10:40:00,50.31,50.32,50.12,50.21,581400.0,37.8914,37.8989,37.7483,37.8161,581400.0
2014-10-13 10:50:00,50.21,50.5,50.21,50.38,551600.0,37.8161,38.0345,37.8161,37.9441,551600.0
2014-10-13 11:00:00,50.38,50.54,50.34,50.41,483200.0,37.9441,38.0646,37.914,37.9667,483200.0
2014-10-13 11:10:00,50.41,50.42,50.2,50.21,512400.0,37.9667,37.9742,37.8085,37.8161,512400.0
2014-10-13 11:20:00,50.21,50.34,50.16,50.29,462400.0,37.8161,37.914,37.7784,37.8763,462400.0
2014-10-13 11:30:00,50.29,50.43,50.27,50.3,380400.0,37.8763,37.9818,37.8613,37.8839,380400.0
2014-10-13 11:40:00,50.3,50.43,50.28,50.41,275600.0,37.8839,37.9818,37.8688,37.9667,275600.0
2014-10-13 11:50:00,50.41,50.48,50.31,50.38,421100.0,37.9667,38.0194,37.8914,37.9441,421100.0
2014-10-13 12:00:00,50.38,50.45,50.34,50.36,348700.0,37.9441,37.9968,37.914,37.929,348700.0
2014-10-13 12:10:00,50.37,50.48,50.32,50.47,298100.0,37.9366,38.0194,37.8989,38.0119,298100.0
2014-10-13 12:20:00,50.47,50.52,50.41,50.48,470200.0,38.0119,38.0496,37.9667,38.0194,470200.0
2014-10-13 12:30:00,50.48,50.73,50.48,50.7,589300.0,38.0194,38.2077,38.0194,38.1851,589300.0
2014-10-13 12:40:00,50.71,50.74,50.51,50.53,612800.0,38.1927,38.2152,38.042,38.0571,612800.0
2014-10-13 12:50:00,50.54,50.68,50.49,50.68,300500.0,38.0646,38.1701,38.027,38.1701,300500.0
2014-10-13 13:00:00,50.69,50.79,50.65,50.72,369200.0,38.1776,38.2529,38.1475,38.2002,369200.0
2014-10-13 13:10:00,50.72,50.75,50.57,50.66,424800.0,38.2002,38.2228,38.0872,38.155,424800.0
2014-10-13 13:20:00,50.66,50.79,50.63,50.79,303500.0,38.155,38.2529,38.1324,38.2529,303500.0
2014-10-13 13:30:00,50.78,50.87,50.71,50.83,519900.0,38.2454,38.3132,38.1927,38.283,519900.0
2014-10-13 13:40:00,50.83,50.87,50.72,50.75,418100.0,38.283,38.3132,38.2002,38.2228,418100.0
2014-10-13 13:50:00,50.76,50.84,50.67,50.76,438000.0,38.2303,38.2906,38.1625,38.2303,438000.0
2014-10-13 14:00:00,50.76,50.77,50.59,50.74,486700.0,38.2303,38.2378,38.1023,38.2152,486700.0
2014-10-13 14:10:00,50.75,50.77,50.67,50.68,307800.0,38.2228,38.2378,38.1625,38.1701,307800.0
2014-10-13 14:20:00,50.68,50.76,50.63,50.7,349100.0,38.1701,38.2303,38.1324,38.1851,349100.0
2014-10-13 14:30:00,50.7,50.7,50.55,50.59,561100.0,38.1851,38.1851,38.0721,38.1023,561100.0
2014-10-13 14:40:00,50.59,50.63,50.55,50.6,366700.0,38.1023,38.1324,38.0721,38.1098,366700.0
2014-10-13 14:50:00,50.61,50.7,50.56,50.6,258300.0,38.1173,38.1851,38.0797,38.1098,258300.0
2014-10-13 15:00:00,50.61,50.64,50.55,50.55,404800.0,38.1173,38.1399,38.0721,38.0721,404800.0
2014-10-13 15:10:00,50.56,50.59,50.45,50.46,540000.0,38.0797,38.1023,37.9968,38.0044,540000.0
2014-10-13 15:20:00,50.46,50.54,50.4,50.43,583700.0,38.0044,38.0646,37.9592,37.9818,583700.0
2014-10-13 15:30:00,50.43,50.44,50.08,50.09,1516000.0,37.9818,37.9893,37.7182,37.7257,1516000.0
2014-10-13 15:40:00,50.09,50.24,49.95,50.05,1386600.0,37.7257,37.8387,37.6203,37.6956,1386600.0
2014-10-13 15:50:00,50.05,50.14,49.86,49.88,1692000.0,37.6956,37.7634,37.5525,37.5675,1692000.0
2014-10-14 09:30:00,51.15,51.63,51.05,51.53,3005100.0,38.524,38.8856,38.4487,38.8102,3005100.0
2014-10-14 09:40:00,51.52,51.58,51.23,51.45,1476900.0,38.8027,38.8479,38.5843,38.75,1476900.0
2014-10-14 09:50:00,51.45,51.5,51.2,51.28,1382000.0,38.75,38.7876,38.5617,38.622,1382000.0
2014-10-14 10:00:00,51.28,51.45,50.7,50.95,1797900.0,38.622,38.75,38.1851,38.3734,1797900.0
2014-10-14 10:10:00,50.95,50.95,50.44,50.58,1610200.0,38.3734,38.3734,37.9893,38.0947,1610200.0
2014-10-14 10:20:00,50.59,50.9,50.5,50.6,964100.0,38.1023,38.3358,38.0345,38.1098,964100.0
2014-10-14 10:30:00,50.61,50.97,50.46,50.89,955000.0,38.1173,38.3885,38.0044,38.3282,955000.0
2014-10-14 10:40:00,50.91,51.2,50.91,51.14,1015500.0,38.3433,38.5617,38.3433,38.5165,1015500.0
2014-10-14 10:50:00,51.13,51.3,50.98,51.01,654700.0,38.509,38.637,38.396,38.4186,654700.0
2014-10-14 11:00:00,51.02,51.05,50.79,50.81,700200.0,38.4261,38.4487,38.2529,38.268,700200.0
2014-10-14 11:10:00,50.82,51.09,50.79,51.04,642700.0,38.2755,38.4789,38.2529,38.4412,642700.0
2014-10-14 11:20:00,51.03,51.18,50.99,51.02,535800.0,38.4337,38.5466,38.4035,38.4261,535800.0
2014-10-14 11:30:00,51.01,51.05,50.88,50.98,457400.0,38.4186,38.4487,38.3207,38.396,457400.0
2014-10-14 11:40:00,50.98,51.12,50.92,51.08,481500.0,38.396,38.5014,38.3508,38.4713,481500.0
2014-10-14 11:50:00,51.08,51.09,50.97,51.06,379400.0,38.4713,38.4789,38.3885,38.4563,379400.0
2014-10-14 12:00:00,51.06,51.45,51.06,51.38,1051200.0,38.4563,38.75,38.4563,38.6973,1051200.0
2014-10-14 12:10:00,51.37,51.56,51.29,51.36,616900.0,38.6897,38.8328,38.6295,38.6822,616900.0
2014-10-14 12:20:00,51.35,51.35,51.2,51.21,339000.0,38.6747,38.6747,38.5617,38.5692,339000.0
2014-10-14 12:30:00,51.21,51.31,51.09,51.16,444900.0,38.5692,38.6445,38.4789,38.5316,444900.0
2014-10-14 12:40:00,51.16,51.46,51.12,51.45,477300.0,38.5316,38.7575,38.5014,38.75,477300.0
2014-10-14 12:50:00,51.45,51.45,51.32,51.33,329300.0,38.75,38.75,38.6521,38.6596,329300.0
2014-10-14 13:00:00,51.33,51.39,51.28,51.37,201100.0,38.6596,38.7048,38.622,38.6897,201100.0
2014-10-14 13:10:00,51.35,51.54,51.34,51.48,411900.0,38.6747,38.8178,38.6671,38.7726,411900.0
2014-10-14 13:20:00,51.48,51.55,51.42,51.43,600000.0,38.7726,38.8253,38.7274,38.7349,600000.0
2014-10-14 13:30:00,51.44,51.46,51.26,51.3,432000.0,38.7425,38.7575,38.6069,38.637,432000.0
2014-10-14 13:40:00,51.3,51.37,51.25,51.35,368400.0,38.637,38.6897,38.5994,38.6747,368400.0
2014-10-14 13:50:00,51.35,51.41,51.3,51.4,240300.0,38.6747,38.7199,38.637,38.7123,240300.0
2014-10-14 14:00:00,51.4,51.42,51.26,51.29,207400.0,38.7123,38.7274,38.6069,38.6295,207400.0
2014-10-14 14:10:00,51.28,51.45,51.25,51.4,330000.0,38.622,38.75,38.5994,38.7123,330000.0
2014-10-14 14:20:00,51.4,51.43,51.25,51.26,407900.0,38.7123,38.7349,38.5994,38.6069,407900.0
2014-10-14 14:30:00,51.25,51.3,50.96,51.17,1256700.0,38.5994,38.637,38.3809,38.5391,1256700.0
2014-10-14 14:40:00,51.18,51.34,51.16,51.26,526000.0,38.5466,38.6671,38.5316,38.6069,526000.0
2014-10-14 14:50:00,51.27,51.29,51.12,51.16,389400.0,38.6144,38.6295,38.5014,38.5316,389400.0
2014-10-14 15:00:00,51.17,51.21,51.05,51.13,611300.0,38.5391,38.5692,38.4487,38.509,611300.0
2014-10-14 15:10:00,51.13,51.18,51.01,51.04,749000.0,38.509,38.5466,38.4186,38.4412,749000.0
2014-10-14 15:20:00,51.04,51.07,50.85,51.05,1445300.0,38.4412,38.4638,38.2981,38.4487,1445300.0
2014-10-14 15:30:00,51.05,51.22,50.98,51.21,783400.0,38.4487,38.5768,38.396,38.5692,783400.0
2014-10-14 15:40:00,51.2,51.41,51.18,51.35,1526400.0,38.5617,38.7199,38.5466,38.6747,1526400.0
2014-10-14 15:50:00,51.35,51.51,51.29,51.47,2318300.0,38.6747,38.7952,38.6295,38.7651,2318300.0
2014-10-15 09:30:00,50.96,50.96,49.43,49.77,2728900.0,38.3809,38.3809,37.2286,37.4847,2728900.0
2014-10-15 09:40:00,49.77,50.15,49.4,50.13,1972700.0,37.4847,37.7709,37.206,37.7558,1972700.0
2014-10-15 09:50:00,50.13,50.33,50.02,50.26,1555700.0,37.7558,37.9065,37.673,37.8537,1555700.0
2014-10-15 10:00:00,50.25,50.47,50.01,50.01,1738700.0,37.8462,38.0119,37.6654,37.6654,1738700.0
2014-10-15 10:10:00,50.01,50.29,49.9,49.94,1593600.0,37.6654,37.8763,37.5826,37.6127,1593600.0
2014-10-15 10:20:00,49.94,50.09,49.88,49.94,1184900.0,37.6127,37.7257,37.5675,37.6127,1184900.0
2014-10-15 10:30:00,49.94,49.99,49.78,49.89,825500.0,37.6127,37.6504,37.4922,37.5751,825500.0
2014-10-15 10:40:00,49.88,50.03,49.64,49.73,1211800.0,37.5675,37.6805,37.3868,37.4546,1211800.0
2014-10-15 10:50:00,49.73,49.96,49.58,49.65,1177900.0,37.4546,37.6278,37.3416,37.3943,1177900.0
2014-10-15 11:00:00,49.64,49.64,49.42,49.51,1899400.0,37.3868,37.3868,37.2211,37.2889,1899400.0
2014-10-15 11:10:00,49.5,49.52,49.45,49.49,733200.0,37.2813,37.2964,37.2437,37.2738,733200.0
2014-10-15 11:20:00,49.48,49.5,49.07,49.1,1591000.0,37.2663,37.2813,36.9575,36.9801,1591000.0
2014-10-15 11:30:00,49.1,49.34,48.99,49.19,1294500.0,36.9801,37.1608,36.8972,37.0479,1294500.0
2014-10-15 11:40:00,49.17,49.18,48.92,49.07,1109200.0,37.0328,37.0403,36.8445,36.9575,1109200.0
2014-10-15 11:50:00,49.06,49.27,48.96,49.09,1096000.0,36.9499,37.1081,36.8746,36.9725,1096000.0
2014-10-15 12:00:00,49.09,49.11,48.95,49.01,632700.0,36.9725,36.9876,36.8671,36.9123,632700.0
2014-10-15 12:10:00,49.01,49.06,48.77,48.84,915700.0,36.9123,36.9499,36.7315,36.7842,915700.0
2014-10-15 12:20:00,48.84,48.94,48.72,48.76,980800.0,36.7842,36.8596,36.6939,36.724,980800.0
2014-10-15 12:30:00,48.76,48.81,48.65,48.74,2285500.0,36.724,36.7617,36.6411,36.7089,2285500.0
2014-10-15 12:40:00,48.74,48.86,48.58,48.59,1246800.0,36.7089,36.7993,36.5884,36.596,1246800.0
2014-10-15 12:50:00,48.59,49.45,48.21,48.53,1943800.0,36.596,37.2437,36.3098,36.5508,1943800.0
2014-10-15 13:00:00,48.53,48.64,48.42,48.55,755200.0,36.5508,36.6336,36.4679,36.5658,755200.0
2014-10-15 13:10:00,48.55,48.57,48.25,48.33,802000.0,36.5658,36.5809,36.3399,36.4001,802000.0
2014-10-15 13:20:00,48.33,48.33,48.11,48.23,779400.0,36.4001,36.4001,36.2344,36.3248,779400.0
2014-10-15 13:30:00,48.24,48.4,48.2,48.36,821200.0,36.3324,36.4529,36.3022,36.4227,821200.0
2014-10-15 13:40:00,48.36,48.66,48.35,48.59,1232500.0,36.4227,36.6487,36.4152,36.596,1232500.0
2014-10-15 13:50:00,48.59,48.66,48.47,48.52,884800.0,36.596,36.6487,36.5056,36.5432,884800.0
2014-10-15 14:00:00,48.52,48.67,48.41,48.58,1021900.0,36.5432,36.6562,36.4604,36.5884,1021900.0
2014-10-15 14:10:00,48.57,48.89,48.55,48.83,1085200.0,36.5809,36.8219,36.5658,36.7767,1085200.0
2014-10-15 14:20:00,48.8,48.86,48.62,48.76,918600.0,36.7541,36.7993,36.6186,36.724,918600.0
2014-10-15 14:30:00,48.76,49.07,48.67,49.05,1047400.0,36.724,36.9575,36.6562,36.9424,1047400.0
2014-10-15 14:40:00,49.06,49.15,48.96,49.11,1104400.0,36.9499,37.0177,36.8746,36.9876,1104400.0
2014-10-15 14:50:00,49.11,49.25,49.02,49.15,844900.0,36.9876,37.093,36.9198,37.0177,844900.0
2014-10-15 15:00:00,49.14,49.31,49.04,49.24,1067400.0,37.0102,37.1382,36.9349,37.0855,1067400.0
2014-10-15 15:10:00,49.24,49.39,48.87,48.96,922000.0,37.0855,37.1985,36.8068,36.8746,922000.0
2014-10-15 15:20:00,48.95,49.3,48.92,49.3,1041200.0,36.8671,37.1307,36.8445,37.1307,1041200.0
2014-10-15 15:30:00,49.29,49.54,49.19,49.48,1457300.0,37.1232,37.3115,37.0479,37.2663,1457300.0
2014-10-15 15:40:00,49.48,49.75,49.44,49.62,2006100.0,37.2663,37.4696,37.2361,37.3717,2006100.0
2014-10-15 15:50:00,49.62,49.78,49.44,49.7,2419700.0,37.3717,37.4922,37.2361,37.432,2419700.0
2014-10-16 09:30:00,48.98,49.35,48.74,49.14,1555900.0,36.8897,37.1684,36.7089,37.0102,1555900.0
2014-10-16 09:40:00,49.14,49.5,49.06,49.5,1434300.0,37.0102,37.2813,36.9499,37.2813,1434300.0
2014-10-16 09:50:00,49.5,49.65,49.22,49.49,898000.0,37.2813,37.3943,37.0704,37.2738,898000.0
2014-10-16 10:00:00,49.49,49.51,49.08,49.31,966200.0,37.2738,37.2889,36.965,37.1382,966200.0
2014-10-16 10:10:00,49.3,49.3,48.82,49.01,642000.0,37.1307,37.1307,36.7692,36.9123,642000.0
2014-10-16 10:20:00,49.01,49.64,48.94,49.2,1220300.0,36.9123,37.3868,36.8596,37.0554,1220300.0
2014-10-16 10:30:00,49.2,49.6,49.18,49.53,700900.0,37.0554,37.3566,37.0403,37.3039,700900.0
2014-10-16 10:40:00,49.52,49.9,49.43,49.86,902800.0,37.2964,37.5826,37.2286,37.5525,902800.0
2014-10-16 10:50:00,49.85,49.99,49.74,49.79,1056800.0,37.5449,37.6504,37.4621,37.4997,1056800.0
2014-10-16 11:00:00,49.79,49.86,49.51,49.73,602900.0,37.4997,37.5525,37.2889,37.4546,602900.0
2014-10-16 11:10:00,49.74,49.96,49.7,49.94,600700.0,37.4621,37.6278,37.432,37.6127,600700.0
2014-10-16 11:20:00,49.93,50.1,49.75,50.04,807200.0,37.6052,37.7332,37.4696,37.688,807200.0
2014-10-16 11:30:00,50.05,50.2,49.8,49.8,576200.0,37.6956,37.8085,37.5073,37.5073,576200.0
2014-10-16 11:40:00,49.79,49.97,49.73,49.77,403700.0,37.4997,37.6353,37.4546,37.4847,403700.0
2014-10-16 11:50:00,49.76,49.8,49.65,49.7,317800.0,37.4772,37.5073,37.3943,37.432,317800.0
2014-10-16 12:00:00,49.69,49.84,49.57,49.8,369900.0,37.4244,37.5374,37.3341,37.5073,369900.0
2014-10-16 12:10:00,49.8,49.87,49.67,49.81,311900.0,37.5073,37.56,37.4094,37.5148,311900.0
2014-10-16 12:20:00,49.81,49.92,49.71,49.76,317500.0,37.5148,37.5977,37.4395,37.4772,317500.0
2014-10-16 12:30:00,49.75,49.79,49.55,49.66,285800.0,37.4696,37.4997,37.319,37.4018,285800.0
2014-10-16 12:40:00,49.67,49.75,49.65,49.74,352100.0,37.4094,37.4696,37.3943,37.4621,352100.0
2014-10-16 12:50:00,49.75,49.9,49.73,49.87,309400.0,37.4696,37.5826,37.4546,37.56,309400.0
2014-10-16 13:00:00,49.87,50.03,49.86,49.98,305300.0,37.56,37.6805,37.5525,37.6428,305300.0
2014-10-16 13:10:00,49.97,50.09,49.9,50.08,550000.0,37.6353,37.7257,37.5826,37.7182,550000.0
2014-10-16 13:20:00,50.08,50.21,50.02,50.13,489400.0,37.7182,37.8161,37.673,37.7558,489400.0
2014-10-16 13:30:00,50.13,50.18,50.01,50.07,449800.0,37.7558,37.7935,37.6654,37.7106,449800.0
2014-10-16 13:40:00,50.06,50.18,50.04,50.13,298500.0,37.7031,37.7935,37.688,37.7558,298500.0
2014-10-16 13:50:00,50.13,50.13,49.82,49.92,629600.0,37.7558,37.7558,37.5223,37.5977,629600.0
2014-10-16 14:00:00,49.91,50.09,49.86,50.09,453100.0,37.5901,37.7257,37.5525,37.7257,453100.0
2014-10-16 14:10:00,50.09,50.12,49.88,49.95,503800.0,37.7257,37.7483,37.5675,37.6203,503800.0
2014-10-16 14:20:00,49.94,50.05,49.84,49.98,502700.0,37.6127,37.6956,37.5374,37.6428,502700.0
2014-10-16 14:30:00,49.98,50.09,49.91,50.05,408900.0,37.6428,37.7257,37.5901,37.6956,408900.0
2014-10-16 14:40:00,50.04,50.05,49.69,49.69,386100.0,37.688,37.6956,37.4244,37.4244,386100.0
2014-10-16 14:50:00,49.7,49.99,49.67,49.8,521400.0,37.432,37.6504,37.4094,37.5073,521400.0
2014-10-16 15:00:00,49.81,49.94,49.75,49.84,687100.0,37.5148,37.6127,37.4696,37.5374,687100.0
2014-10-16 15:10:00,49.84,50.05,49.81,49.9,548300.0,37.5374,37.6956,37.5148,37.5826,548300.0
2014-10-16 15:20:00,49.89,50.0,49.79,49.86,486100.0,37.5751,37.6579,37.4997,37.5525,486100.0
2014-10-16 15:30:00,49.87,49.94,49.71,49.73,566900.0,37.56,37.6127,37.4395,37.4546,566900.0
2014-10-16 15:40:00,49.73,49.85,49.71,49.77,652600.0,37.4546,37.5449,37.4395,37.4847,652600.0
2014-10-16 15:50:00,49.77,49.94,49.73,49.73,1751700.0,37.4847,37.6127,37.4546,37.4546,1751700.0
2014-10-17 09:30:00,50.49,50.65,50.12,50.28,1825900.0,38.027,38.1475,37.7483,37.8688,1825900.0
2014-10-17 09:40:00,50.28,50.34,50.09,50.31,848400.0,37.8688,37.914,37.7257,37.8914,848400.0
2014-10-17 09:50:00,50.3,50.48,50.27,50.29,707900.0,37.8839,38.0194,37.8613,37.8763,707900.0
2014-10-17 10:00:00,50.3,50.54,50.28,50.51,693900.0,37.8839,38.0646,37.8688,38.042,693900.0
2014-10-17 10:10:00,50.51,50.69,50.45,50.61,518100.0,38.042,38.1776,37.9968,38.1173,518100.0
2014-10-17 10:20:00,50.62,50.64,50.51,50.61,673000.0,38.1249,38.1399,38.042,38.1173,673000.0
2014-10-17 10:30:00,50.62,50.72,50.49,50.49,591600.0,38.1249,38.2002,38.027,38.027,591600.0
2014-10-17 10:40:00,50.5,50.52,50.39,50.39,416900.0,38.0345,38.0496,37.9516,37.9516,416900.0
2014-10-17 10:50:00,50.39,50.51,50.35,50.5,292200.0,37.9516,38.042,37.9215,38.0345,292200.0
2014-10-17 11:00:00,50.5,50.51,50.37,50.41,387800.0,38.0345,38.042,37.9366,37.9667,387800.0
2014-10-17 11:10:00,50.41,50.48,50.37,50.45,479400.0,37.9667,38.0194,37.9366,37.9968,479400.0
2014-10-17 11:20:00,50.45,50.47,50.38,50.42,238000.0,37.9968,38.0119,37.9441,37.9742,238000.0
2014-10-17 11:30:00,50.42,50.52,50.4,50.51,336300.0,37.9742,38.0496,37.9592,38.042,336300.0
2014-10-17 11:40:00,50.52,50.61,50.45,50.58,323700.0,38.0496,38.1173,37.9968,38.0947,323700.0
2014-10-17 11:50:00,50.57,50.6,50.42,50.44,217500.0,38.0872,38.1098,37.9742,37.9893,217500.0
2014-10-17 12:00:00,50.44,50.53,50.43,50.47,272800.0,37.9893,38.0571,37.9818,38.0119,272800.0
2014-10-17 12:10:00,50.46,50.46,50.21,50.25,424400.0,38.0044,38.0044,37.8161,37.8462,424400.0
2014-10-17 12:20:00,50.25,50.3,50.22,50.28,240100.0,37.8462,37.8839,37.8236,37.8688,240100.0
2014-10-17 12:30:00,50.28,50.37,50.27,50.33,243800.0,37.8688,37.9366,37.8613,37.9065,243800.0
2014-10-17 12:40:00,50.33,50.4,50.26,50.29,308400.0,37.9065,37.9592,37.8537,37.8763,308400.0
2014-10-17 12:50:00,50.28,50.29,50.15,50.19,328000.0,37.8688,37.8763,37.7709,37.801,328000.0
2014-10-17 13:00:00,50.19,50.28,50.11,50.12,303200.0,37.801,37.8688,37.7408,37.7483,303200.0
2014-10-17 13:10:00,50.11,50.18,50.05,50.15,367500.0,37.7408,37.7935,37.6956,37.7709,367500.0
2014-10-17 13:20:00,50.16,50.17,50.04,50.1,309200.0,37.7784,37.7859,37.688,37.7332,309200.0
2014-10-17 13:30:00,50.1,50.15,50.03,50.14,375100.0,37.7332,37.7709,37.6805,37.7634,375100.0
2014-10-17 13:40:00,50.13,50.14,50.09,50.1,207200.0,37.7558,37.7634,37.7257,37.7332,207200.0
2014-10-17 13:50:00,50.1,50.13,49.94,50.02,386100.0,37.7332,37.7558,37.6127,37.673,386100.0
2014-10-17 14:00:00,50.02,50.03,49.75,49.81,451200.0,37.673,37.6805,37.4696,37.5148,451200.0
2014-10-17 14:10:00,49.82,49.93,49.75,49.75,398900.0,37.5223,37.6052,37.4696,37.4696,398900.0
2014-10-17 14:20:00,49.75,49.91,49.74,49.86,422200.0,37.4696,37.5901,37.4621,37.5525,422200.0
2014-10-17 14:30:00,49.86,49.94,49.81,49.87,376200.0,37.5525,37.6127,37.5148,37.56,376200.0
2014-10-17 14:40:00,49.87,50.02,49.86,49.93,376400.0,37.56,37.673,37.5525,37.6052,376400.0
2014-10-17 14:50:00,49.93,50.06,49.89,50.04,379800.0,37.6052,37.7031,37.5751,37.688,379800.0
2014-10-17 15:00:00,50.05,50.06,49.88,49.98,418200.0,37.6956,37.7031,37.5675,37.6428,418200.0
2014-10-17 15:10:00,49.98,50.14,49.97,50.04,410300.0,37.6428,37.7634,37.6353,37.688,410300.0
2014-10-17 15:20:00,50.04,50.1,50.0,50.03,476000.0,37.688,37.7332,37.6579,37.6805,476000.0
2014-10-17 15:30:00,50.03,50.09,50.01,50.06,610500.0,37.6805,37.7257,37.6654,37.7031,610500.0
2014-10-17 15:40:00,50.06,50.2,50.05,50.07,988100.0,37.7031,37.8085,37.6956,37.7106,988100.0
2014-10-17 15:50:00,50.07,50.17,50.02,50.07,1866900.0,37.7106,37.7859,37.673,37.7106,1866900.0
2014-10-20 09:30:00,50.03,50.2,49.96,50.16,527700.0,37.6805,37.8085,37.6278,37.7784,527700.0
2014-10-20 09:40:00,50.14,50.39,50.04,50.05,531000.0,37.7634,37.9516,37.688,37.6956,531000.0
2014-10-20 09:50:00,50.05,50.2,50.04,50.11,387400.0,37.6956,37.8085,37.688,37.7408,387400.0
2014-10-20 10:00:00,50.12,50.2,50.06,50.13,335200.0,37.7483,37.8085,37.7031,37.7558,335200.0
2014-10-20 10:10:00,50.13,50.22,50.08,50.1,342100.0,37.7558,37.8236,37.7182,37.7332,342100.0
2014-10-20 10:20:00,50.1,50.38,50.09,50.35,311900.0,37.7332,37.9441,37.7257,37.9215,311900.0
2014-10-20 10:30:00,50.36,50.39,50.24,50.27,257600.0,37.929,37.9516,37.8387,37.8613,257600.0
2014-10-20 10:40:00,50.27,50.32,50.23,50.23,324900.0,37.8613,37.8989,37.8311,37.8311,324900.0
2014-10-20 10:50:00,50.24,50.24,50.14,50.14,286500.0,37.8387,37.8387,37.7634,37.7634,286500.0
2014-10-20 11:00:00,50.14,50.24,50.11,50.24,199000.0,37.7634,37.8387,37.7408,37.8387,199000.0
2014-10-20 11:10:00,50.24,50.3,50.16,50.28,167100.0,37.8387,37.8839,37.7784,37.8688,167100.0
2014-10-20 11:20:00,50.27,50.37,50.25,50.29,248500.0,37.8613,37.9366,37.8462,37.8763,248500.0
2014-10-20 11:30:00,50.29,50.29,50.16,50.17,200000.0,37.8763,37.8763,37.7784,37.7859,200000.0
2014-10-20 11:40:00,50.17,50.24,50.15,50.22,90100.0,37.7859,37.8387,37.7709,37.8236,90100.0
2014-10-20 11:50:00,50.22,50.24,50.19,50.23,123300.0,37.8236,37.8387,37.801,37.8311,123300.0
2014-10-20 12:00:00,50.23,50.31,50.2,50.22,169300.0,37.8311,37.8914,37.8085,37.8236,169300.0
2014-10-20 12:10:00,50.21,50.28,50.2,50.22,125200.0,37.8161,37.8688,37.8085,37.8236,125200.0
2014-10-20 12:20:00,50.21,50.23,50.19,50.21,146900.0,37.8161,37.8311,37.801,37.8161,146900.0
2014-10-20 12:30:00,50.22,50.23,50.14,50.17,112100.0,37.8236,37.8311,37.7634,37.7859,112100.0
2014-10-20 12:40:00,50.16,50.19,50.14,50.17,228200.0,37.7784,37.801,37.7634,37.7859,228200.0
2014-10-20 12:50:00,50.17,50.19,50.09,50.11,152000.0,37.7859,37.801,37.7257,37.7408,152000.0
2014-10-20 13:00:00,50.11,50.18,50.09,50.18,192200.0,37.7408,37.7935,37.7257,37.7935,192200.0
2014-10-20 13:10:00,50.18,50.28,50.17,50.27,227600.0,37.7935,37.8688,37.7859,37.8613,227600.0
2014-10-20 13:20:00,50.26,50.45,50.26,50.39,325300.0,37.8537,37.9968,37.8537,37.9516,325300.0
2014-10-20 13:30:00,50.38,50.39,50.3,50.3,245900.0,37.9441,37.9516,37.8839,37.8839,245900.0
2014-10-20 13:40:00,50.3,50.38,50.28,50.33,206900.0,37.8839,37.9441,37.8688,37.9065,206900.0
2014-10-20 13:50:00,50.33,50.38,50.33,50.33,140500.0,37.9065,37.9441,37.9065,37.9065,140500.0
2014-10-20 14:00:00,50.34,50.55,50.34,50.48,554800.0,37.914,38.0721,37.914,38.0194,554800.0
2014-10-20 14:10:00,50.48,50.56,50.47,50.47,262800.0,38.0194,38.0797,38.0119,38.0119,262800.0
2014-10-20 14:20:00,50.47,50.51,50.42,50.45,246300.0,38.0119,38.042,37.9742,37.9968,246300.0
2014-10-20 14:30:00,50.45,50.47,50.4,50.43,117000.0,37.9968,38.0119,37.9592,37.9818,117000.0
2014-10-20 14:40:00,50.42,50.47,50.39,50.41,166700.0,37.9742,38.0119,37.9516,37.9667,166700.0
2014-10-20 14:50:00,50.41,50.42,50.37,50.39,155600.0,37.9667,37.9742,37.9366,37.9516,155600.0
2014-10-20 15:00:00,50.4,50.55,50.39,50.53,333300.0,37.9592,38.0721,37.9516,38.0571,333300.0
2014-10-20 15:10:00,50.54,50.56,50.47,50.48,293200.0,38.0646,38.0797,38.0119,38.0194,293200.0
2014-10-20 15:20:00,50.47,50.5,50.44,50.47,344000.0,38.0119,38.0345,37.9893,38.0119,344000.0
2014-10-20 15:30:00,50.48,50.59,50.47,50.54,633200.0,38.0194,38.1023,38.0119,38.0646,633200.0
2014-10-20 15:40:00,50.53,50.61,50.53,50.6,921200.0,38.0571,38.1173,38.0571,38.1098,921200.0
2014-10-20 15:50:00,50.59,50.62,50.53,50.54,873400.0,38.1023,38.1249,38.0571,38.0646,873400.0
2014-10-21 09:30:00,51.04,51.2,50.75,50.9,979100.0,38.4412,38.5617,38.2228,38.3358,979100.0
2014-10-21 09:40:00,50.89,51.12,50.82,51.02,879000.0,38.3282,38.5014,38.2755,38.4261,879000.0
2014-10-21 09:50:00,51.02,51.1,50.94,50.98,598900.0,38.4261,38.4864,38.3659,38.396,598900.0
2014-10-21 10:00:00,50.98,51.08,50.91,51.07,645700.0,38.396,38.4713,38.3433,38.4638,645700.0
2014-10-21 10:10:00,51.06,51.16,51.0,51.08,514400.0,38.4563,38.5316,38.4111,38.4713,514400.0
2014-10-21 10:20:00,51.07,51.1,50.98,51.04,352800.0,38.4638,38.4864,38.396,38.4412,352800.0
2014-10-21 10:30:00,51.05,51.1,51.04,51.08,204400.0,38.4487,38.4864,38.4412,38.4713,204400.0
2014-10-21 10:40:00,51.08,51.17,51.08,51.16,309000.0,38.4713,38.5391,38.4713,38.5316,309000.0
2014-10-21 10:50:00,51.16,51.17,51.07,51.12,352900.0,38.5316,38.5391,38.4638,38.5014,352900.0
2014-10-21 11:00:00,51.11,51.18,51.1,51.18,297300.0,38.4939,38.5466,38.4864,38.5466,297300.0
2014-10-21 11:10:00,51.17,51.18,51.08,51.11,238500.0,38.5391,38.5466,38.4713,38.4939,238500.0
2014-10-21 11:20:00,51.11,51.13,51.04,51.11,368500.0,38.4939,38.509,38.4412,38.4939,368500.0
2014-10-21 11:30:00,51.11,51.24,51.11,51.22,373000.0,38.4939,38.5918,38.4939,38.5768,373000.0
2014-10-21 11:40:00,51.22,51.36,51.21,51.34,632500.0,38.5768,38.6822,38.5692,38.6671,632500.0
2014-10-21 11:50:00,51.34,51.36,51.26,51.35,260300.0,38.6671,38.6822,38.6069,38.6747,260300.0
2014-10-21 12:00:00,51.35,51.37,51.28,51.31,149300.0,38.6747,38.6897,38.622,38.6445,149300.0
2014-10-21 12:10:00,51.3,51.33,51.27,51.33,213600.0,38.637,38.6596,38.6144,38.6596,213600.0
2014-10-21 12:20:00,51.33,51.36,51.27,51.29,167200.0,38.6596,38.6822,38.6144,38.6295,167200.0
2014-10-21 12:30:00,51.29,51.36,51.29,51.33,175100.0,38.6295,38.6822,38.6295,38.6596,175100.0
2014-10-21 12:40:00,51.33,51.34,51.26,51.29,144600.0,38.6596,38.6671,38.6069,38.6295,144600.0
2014-10-21 12:50:00,51.29,51.32,51.23,51.24,256200.0,38.6295,38.6521,38.5843,38.5918,256200.0
2014-10-21 13:00:00,51.23,51.28,51.2,51.21,204800.0,38.5843,38.622,38.5617,38.5692,204800.0
2014-10-21 13:10:00,51.21,51.25,51.2,51.22,180600.0,38.5692,38.5994,38.5617,38.5768,180600.0
2014-10-21 13:20:00,51.22,51.23,51.16,51.2,320100.0,38.5768,38.5843,38.5316,38.5617,320100.0
2014-10-21 13:30:00,51.21,51.27,51.2,51.25,475300.0,38.5692,38.6144,38.5617,38.5994,475300.0
2014-10-21 13:40:00,51.25,51.26,51.21,51.23,332400.0,38.5994,38.6069,38.5692,38.5843,332400.0
2014-10-21 13:50:00,51.24,51.27,51.2,51.26,326100.0,38.5918,38.6144,38.5617,38.6069,326100.0
2014-10-21 14:00:00,51.26,51.31,51.24,51.3,344100.0,38.6069,38.6445,38.5918,38.637,344100.0
2014-10-21 14:10:00,51.29,51.36,51.25,51.3,254100.0,38.6295,38.6822,38.5994,38.637,254100.0
2014-10-21 14:20:00,51.29,51.36,51.29,51.36,286900.0,38.6295,38.6822,38.6295,38.6822,286900.0
2014-10-21 14:30:00,51.36,51.4,51.34,51.4,273700.0,38.6822,38.7123,38.6671,38.7123,273700.0
2014-10-21 14:40:00,51.4,51.44,51.37,51.39,371200.0,38.7123,38.7425,38.6897,38.7048,371200.0
2014-10-21 14:50:00,51.39,51.4,51.34,51.38,148900.0,38.7048,38.7123,38.6671,38.6973,148900.0
2014-10-21 15:00:00,51.38,51.43,51.36,51.4,318900.0,38.6973,38.7349,38.6822,38.7123,318900.0
2014-10-21 15:10:00,51.41,51.49,51.39,51.44,350800.0,38.7199,38.7801,38.7048,38.7425,350800.0
2014-10-21 15:20:00,51.44,51.48,51.43,51.45,497800.0,38.7425,38.7726,38.7349,38.75,497800.0
2014-10-21 15:30:00,51.46,51.46,51.27,51.28,702500.0,38.7575,38.7575,38.6144,38.622,702500.0
2014-10-21 15:40:00,51.28,51.39,51.27,51.34,639400.0,38.622,38.7048,38.6144,38.6671,639400.0
2014-10-21 15:50:00,51.34,51.35,51.23,51.28,1753100.0,38.6671,38.6747,38.5843,38.622,1753100.0
2014-10-22 09:30:00,51.26,51.49,51.25,51.34,786300.0,38.6069,38.7801,38.5994,38.6671,786300.0
2014-10-22 09:40:00,51.34,51.64,51.31,51.58,534100.0,38.6671,38.8931,38.6445,38.8479,534100.0
2014-10-22 09:50:00,51.59,51.8,51.58,51.69,554400.0,38.8554,39.0136,38.8479,38.9307,554400.0
2014-10-22 10:00:00,51.7,51.7,51.52,51.53,501700.0,38.9383,38.9383,38.8027,38.8102,501700.0
2014-10-22 10:10:00,51.53,51.65,51.48,51.61,323400.0,38.8102,38.9006,38.7726,38.8705,323400.0
2014-10-22 10:20:00,51.62,51.65,51.45,51.46,427500.0,38.878,38.9006,38.75,38.7575,427500.0
2014-10-22 10:30:00,51.46,51.56,51.45,51.48,406800.0,38.7575,38.8328,38.75,38.7726,406800.0
2014-10-22 10:40:00,51.49,51.5,51.32,51.39,361100.0,38.7801,38.7876,38.6521,38.7048,361100.0
2014-10-22 10:50:00,51.4,51.57,51.4,51.5,264200.0,38.7123,38.8404,38.7123,38.7876,264200.0
2014-10-22 11:00:00,51.49,51.5,51.4,51.44,281600.0,38.7801,38.7876,38.7123,38.7425,281600.0
2014-10-22 11:10:00,51.45,51.57,51.44,51.45,271000.0,38.75,38.8404,38.7425,38.75,271000.0
2014-10-22 11:20:00,51.45,51.51,51.45,51.47,301700.0,38.75,38.7952,38.75,38.7651,301700.0
2014-10-22 11:30:00,51.47,51.55,51.43,51.51,186100.0,38.7651,38.8253,38.7349,38.7952,186100.0
2014-10-22 11:40:00,51.52,51.55,51.48,51.53,166300.0,38.8027,38.8253,38.7726,38.8102,166300.0
2014-10-22 11:50:00,51.53,51.56,51.5,51.5,155200.0,38.8102,38.8328,38.7876,38.7876,155200.0
2014-10-22 12:00:00,51.5,51.54,51.44,51.48,265500.0,38.7876,38.8178,38.7425,38.7726,265500.0
2014-10-22 12:10:00,51.48,51.51,51.32,51.35,307500.0,38.7726,38.7952,38.6521,38.6747,307500.0
2014-10-22 12:20:00,51.35,51.42,51.33,51.4,292600.0,38.6747,38.7274,38.6596,38.7123,292600.0
2014-10-22 12:30:00,51.4,51.43,51.31,51.33,227600.0,38.7123,38.7349,38.6445,38.6596,227600.0
2014-10-22 12:40:00,51.33,51.36,51.25,51.25,296800.0,38.6596,38.6822,38.5994,38.5994,296800.0
2014-10-22 12:50:00,51.26,51.34,51.24,51.33,406000.0,38.6069,38.6671,38.5918,38.6596,406000.0
2014-10-22 13:00:00,51.33,51.38,51.27,51.37,259200.0,38.6596,38.6973,38.6144,38.6897,259200.0
2014-10-22 13:10:00,51.37,51.38,51.26,51.29,234100.0,38.6897,38.6973,38.6069,38.6295,234100.0
2014-10-22 13:20:00,51.29,51.3,51.06,51.12,368600.0,38.6295,38.637,38.4563,38.5014,368600.0
2014-10-22 13:30:00,51.12,51.13,51.01,51.11,262700.0,38.5014,38.509,38.4186,38.4939,262700.0
2014-10-22 13:40:00,51.1,51.17,51.05,51.05,212100.0,38.4864,38.5391,38.4487,38.4487,212100.0
2014-10-22 13:50:00,51.05,51.13,50.96,50.98,333300.0,38.4487,38.509,38.3809,38.396,333300.0
2014-10-22 14:00:00,50.98,51.1,50.95,51.05,284900.0,38.396,38.4864,38.3734,38.4487,284900.0
2014-10-22 14:10:00,51.05,51.11,50.95,51.0,255200.0,38.4487,38.4939,38.3734,38.4111,255200.0
2014-10-22 14:20:00,51.0,51.03,50.91,50.93,330200.0,38.4111,38.4337,38.3433,38.3583,330200.0
2014-10-22 14:30:00,50.93,50.96,50.82,50.83,481600.0,38.3583,38.3809,38.2755,38.283,481600.0
2014-10-22 14:40:00,50.84,51.0,50.84,50.95,304700.0,38.2906,38.4111,38.2906,38.3734,304700.0
2014-10-22 14:50:00,50.96,51.04,50.88,51.02,448600.0,38.3809,38.4412,38.3207,38.4261,448600.0
2014-10-22 15:00:00,51.01,51.03,50.91,50.93,362100.0,38.4186,38.4337,38.3433,38.3583,362100.0
2014-10-22 15:10:00,50.93,50.96,50.86,50.86,458900.0,38.3583,38.3809,38.3056,38.3056,458900.0
2014-10-22 15:20:00,50.86,50.92,50.8,50.87,456900.0,38.3056,38.3508,38.2604,38.3132,456900.0
2014-10-22 15:30:00,50.87,50.87,50.77,50.82,420000.0,38.3132,38.3132,38.2378,38.2755,420000.0
2014-10-22 15:40:00,50.82,50.85,50.68,50.69,605400.0,38.2755,38.2981,38.1701,38.1776,605400.0
2014-10-22 15:50:00,50.69,50.81,50.68,50.71,1067800.0,38.1776,38.268,38.1701,38.1927,1067800.0
2014-10-23 09:30:00,51.25,51.35,51.09,51.3,788900.0,38.5994,38.6747,38.4789,38.637,788900.0
2014-10-23 09:40:00,51.3,51.46,51.26,51.32,508100.0,38.637,38.7575,38.6069,38.6521,508100.0
2014-10-23 09:50:00,51.32,51.39,51.27,51.3,347300.0,38.6521,38.7048,38.6144,38.637,347300.0
2014-10-23 10:00:00,51.3,51.49,51.27,51.46,482000.0,38.637,38.7801,38.6144,38.7575,482000.0
2014-10-23 10:10:00,51.45,51.55,51.42,51.46,408200.0,38.75,38.8253,38.7274,38.7575,408200.0
2014-10-23 10:20:00,51.46,51.51,51.43,51.49,497100.0,38.7575,38.7952,38.7349,38.7801,497100.0
2014-10-23 10:30:00,51.49,51.62,51.48,51.59,426900.0,38.7801,38.878,38.7726,38.8554,426900.0
2014-10-23 10:40:00,51.58,51.76,51.55,51.75,319600.0,38.8479,38.9835,38.8253,38.9759,319600.0
2014-10-23 10:50:00,51.73,51.8,51.63,51.71,526000.0,38.9609,39.0136,38.8856,38.9458,526000.0
2014-10-23 11:00:00,51.72,51.82,51.71,51.79,356100.0,38.9533,39.0287,38.9458,39.0061,356100.0
2014-10-23 11:10:00,51.79,51.84,51.74,51.75,284700.0,39.0061,39.0437,38.9684,38.9759,284700.0
2014-10-23 11:20:00,51.75,51.76,51.66,51.67,287500.0,38.9759,38.9835,38.9082,38.9157,287500.0
2014-10-23 11:30:00,51.66,51.7,51.58,51.59,191400.0,38.9082,38.9383,38.8479,38.8554,191400.0
2014-10-23 11:40:00,51.58,51.63,51.55,51.61,234900.0,38.8479,38.8856,38.8253,38.8705,234900.0
2014-10-23 11:50:00,51.61,51.64,51.57,51.6,186900.0,38.8705,38.8931,38.8404,38.863,186900.0
2014-10-23 12:00:00,51.59,51.68,51.59,51.67,127600.0,38.8554,38.9232,38.8554,38.9157,127600.0
2014-10-23 12:10:00,51.66,51.69,51.63,51.65,122300.0,38.9082,38.9307,38.8856,38.9006,122300.0
2014-10-23 12:20:00,51.66,51.68,51.62,51.68,124900.0,38.9082,38.9232,38.878,38.9232,124900.0
2014-10-23 12:30:00,51.67,51.68,51.58,51.58,155800.0,38.9157,38.9232,38.8479,38.8479,155800.0
2014-10-23 12:40:00,51.58,51.61,51.53,51.59,124600.0,38.8479,38.8705,38.8102,38.8554,124600.0
2014-10-23 12:50:00,51.59,51.65,51.56,51.6,89900.0,38.8554,38.9006,38.8328,38.863,89900.0
2014-10-23 13:00:00,51.6,51.71,51.58,51.7,221000.0,38.863,38.9458,38.8479,38.9383,221000.0
2014-10-23 13:10:00,51.71,51.73,51.67,51.71,184900.0,38.9458,38.9609,38.9157,38.9458,184900.0
2014-10-23 13:20:00,51.7,51.71,51.63,51.69,128800.0,38.9383,38.9458,38.8856,38.9307,128800.0
2014-10-23 13:30:00,51.7,51.78,51.69,51.77,175000.0,38.9383,38.9985,38.9307,38.991,175000.0
2014-10-23 13:40:00,51.77,51.79,51.75,51.77,202300.0,38.991,39.0061,38.9759,38.991,202300.0
2014-10-23 13:50:00,51.76,51.78,51.7,51.71,159800.0,38.9835,38.9985,38.9383,38.9458,159800.0
2014-10-23 14:00:00,51.72,51.82,51.71,51.82,220700.0,38.9533,39.0287,38.9458,39.0287,220700.0
2014-10-23 14:10:00,51.81,51.88,51.8,51.87,351000.0,39.0211,39.0738,39.0136,39.0663,351000.0
2014-10-23 14:20:00,51.87,51.9,51.83,51.88,191300.0,39.0663,39.0889,39.0362,39.0738,191300.0
2014-10-23 14:30:00,51.89,51.89,51.81,51.83,289300.0,39.0814,39.0814,39.0211,39.0362,289300.0
2014-10-23 14:40:00,51.82,51.83,51.75,51.78,180600.0,39.0287,39.0362,38.9759,38.9985,180600.0
2014-10-23 14:50:00,51.77,51.79,51.46,51.67,623200.0,38.991,39.0061,38.7575,38.9157,623200.0
2014-10-23 15:00:00,51.67,51.68,51.46,51.51,477200.0,38.9157,38.9232,38.7575,38.7952,477200.0
2014-10-23 15:10:00,51.51,51.64,51.46,51.5,377500.0,38.7952,38.8931,38.7575,38.7876,377500.0
2014-10-23 15:20:00,51.49,51.53,51.38,51.4,454800.0,38.7801,38.8102,38.6973,38.7123,454800.0
2014-10-23 15:30:00,51.4,51.57,51.39,51.49,483800.0,38.7123,38.8404,38.7048,38.7801,483800.0
2014-10-23 15:40:00,51.49,51.5,51.41,51.47,424400.0,38.7801,38.7876,38.7199,38.7651,424400.0
2014-10-23 15:50:00,51.47,51.52,51.3,51.39,1076500.0,38.7651,38.8027,38.637,38.7048,1076500.0
2014-10-24 09:30:00,51.44,51.85,51.4,51.7,454000.0,38.7425,39.0513,38.7123,38.9383,454000.0
2014-10-24 09:40:00,51.71,51.79,51.67,51.72,300000.0,38.9458,39.0061,38.9157,38.9533,300000.0
2014-10-24 09:50:00,51.72,51.72,51.49,51.58,234800.0,38.9533,38.9533,38.7801,38.8479,234800.0
2014-10-24 10:00:00,51.59,51.66,51.37,51.48,442900.0,38.8554,38.9082,38.6897,38.7726,442900.0
2014-10-24 10:10:00,51.49,51.65,51.42,51.63,514100.0,38.7801,38.9006,38.7274,38.8856,514100.0
2014-10-24 10:20:00,51.63,51.64,51.49,51.54,240700.0,38.8856,38.8931,38.7801,38.8178,240700.0
2014-10-24 10:30:00,51.54,51.66,51.54,51.6,268200.0,38.8178,38.9082,38.8178,38.863,268200.0
2014-10-24 10:40:00,51.6,51.74,51.58,51.72,408500.0,38.863,38.9684,38.8479,38.9533,408500.0
2014-10-24 10:50:00,51.72,51.77,51.68,51.74,279800.0,38.9533,38.991,38.9232,38.9684,279800.0
2014-10-24 11:00:00,51.73,51.75,51.63,51.64,190100.0,38.9609,38.9759,38.8856,38.8931,190100.0
2014-10-24 11:10:00,51.64,51.73,51.64,51.67,319100.0,38.8931,38.9609,38.8931,38.9157,319100.0
2014-10-24 11:20:00,51.67,51.75,51.65,51.67,169100.0,38.9157,38.9759,38.9006,38.9157,169100.0
2014-10-24 11:30:00,51.68,51.77,51.67,51.76,143500.0,38.9232,38.991,38.9157,38.9835,143500.0
2014-10-24 11:40:00,51.77,51.82,51.74,51.74,202200.0,38.991,39.0287,38.9684,38.9684,202200.0
2014-10-24 11:50:00,51.75,51.75,51.69,51.73,140800.0,38.9759,38.9759,38.9307,38.9609,140800.0
2014-10-24 12:00:00,51.72,51.77,51.7,51.71,75500.0,38.9533,38.991,38.9383,38.9458,75500.0
2014-10-24 12:10:00,51.72,51.87,51.71,51.85,287900.0,38.9533,39.0663,38.9458,39.0513,287900.0
2014-10-24 12:20:00,51.85,51.87,51.78,51.82,129200.0,39.0513,39.0663,38.9985,39.0287,129200.0
2014-10-24 12:30:00,51.83,51.87,51.81,51.82,82000.0,39.0362,39.0663,39.0211,39.0287,82000.0
2014-10-24 12:40:00,51.82,51.87,51.81,51.86,152800.0,39.0287,39.0663,39.0211,39.0588,152800.0
2014-10-24 12:50:00,51.86,51.86,51.77,51.82,148600.0,39.0588,39.0588,38.991,39.0287,148600.0
2014-10-24 13:00:00,51.82,51.86,51.81,51.84,243700.0,39.0287,39.0588,39.0211,39.0437,243700.0
2014-10-24 13:10:00,51.85,51.86,51.71,51.72,351800.0,39.0513,39.0588,38.9458,38.9533,351800.0
2014-10-24 13:20:00,51.72,51.72,51.64,51.66,351800.0,38.9533,38.9533,38.8931,38.9082,351800.0
2014-10-24 13:30:00,51.66,51.74,51.65,51.74,228800.0,38.9082,38.9684,38.9006,38.9684,228800.0
2014-10-24 13:40:00,51.73,51.76,51.69,51.7,130900.0,38.9609,38.9835,38.9307,38.9383,130900.0
2014-10-24 13:50:00,51.71,51.74,51.64,51.66,228700.0,38.9458,38.9684,38.8931,38.9082,228700.0
2014-10-24 14:00:00,51.66,51.69,51.6,51.61,411100.0,38.9082,38.9307,38.863,38.8705,411100.0
2014-10-24 14:10:00,51.61,52.7,51.59,51.74,445800.0,38.8705,39.6914,38.8554,38.9684,445800.0
2014-10-24 14:20:00,51.74,51.82,51.74,51.78,209500.0,38.9684,39.0287,38.9684,38.9985,209500.0
2014-10-24 14:30:00,51.78,51.8,51.7,51.7,169400.0,38.9985,39.0136,38.9383,38.9383,169400.0
2014-10-24 14:40:00,51.71,51.72,51.63,51.68,346800.0,38.9458,38.9533,38.8856,38.9232,346800.0
2014-10-24 14:50:00,51.69,51.72,51.65,51.69,221400.0,38.9307,38.9533,38.9006,38.9307,221400.0
2014-10-24 15:00:00,51.69,51.76,51.69,51.75,208900.0,38.9307,38.9835,38.9307,38.9759,208900.0
2014-10-24 15:10:00,51.75,51.76,51.71,51.73,217300.0,38.9759,38.9835,38.9458,38.9609,217300.0
2014-10-24 15:20:00,51.73,51.78,51.7,51.77,148700.0,38.9609,38.9985,38.9383,38.991,148700.0
2014-10-24 15:30:00,51.77,51.78,51.73,51.73,269700.0,38.991,38.9985,38.9609,38.9609,269700.0
2014-10-24 15:40:00,51.73,51.86,51.73,51.8,592300.0,38.9609,39.0588,38.9609,39.0136,592300.0
2014-10-24 15:50:00,51.81,51.84,51.76,51.77,1091100.0,39.0211,39.0437,38.9835,38.991,1091100.0
2014-10-27 09:30:00,51.5,51.65,51.3,51.51,759500.0,38.7876,38.9006,38.637,38.7952,759500.0
2014-10-27 09:40:00,51.51,51.51,51.32,51.34,241800.0,38.7952,38.7952,38.6521,38.6671,241800.0
2014-10-27 09:50:00,51.34,51.39,51.27,51.38,204300.0,38.6671,38.7048,38.6144,38.6973,204300.0
2014-10-27 10:00:00,51.38,51.39,51.25,51.27,326600.0,38.6973,38.7048,38.5994,38.6144,326600.0
2014-10-27 10:10:00,51.27,51.37,51.24,51.3,530300.0,38.6144,38.6897,38.5918,38.637,530300.0
2014-10-27 10:20:00,51.31,51.33,51.26,51.27,281200.0,38.6445,38.6596,38.6069,38.6144,281200.0
2014-10-27 10:30:00,51.27,51.27,51.17,51.21,398600.0,38.6144,38.6144,38.5391,38.5692,398600.0
2014-10-27 10:40:00,51.2,51.42,51.2,51.42,461600.0,38.5617,38.7274,38.5617,38.7274,461600.0
2014-10-27 10:50:00,51.41,51.44,51.36,51.44,246900.0,38.7199,38.7425,38.6822,38.7425,246900.0
2014-10-27 11:00:00,51.44,51.5,51.35,51.5,161300.0,38.7425,38.7876,38.6747,38.7876,161300.0
2014-10-27 11:10:00,51.5,51.63,51.45,51.46,271400.0,38.7876,38.8856,38.75,38.7575,271400.0
2014-10-27 11:20:00,51.47,51.48,51.39,51.45,191400.0,38.7651,38.7726,38.7048,38.75,191400.0
2014-10-27 11:30:00,51.45,51.49,51.41,51.43,297300.0,38.75,38.7801,38.7199,38.7349,297300.0
2014-10-27 11:40:00,51.43,51.43,51.27,51.27,278600.0,38.7349,38.7349,38.6144,38.6144,278600.0
2014-10-27 11:50:00,51.26,51.28,51.21,51.25,183900.0,38.6069,38.622,38.5692,38.5994,183900.0
2014-10-27 12:00:00,51.25,51.36,51.23,51.34,147600.0,38.5994,38.6822,38.5843,38.6671,147600.0
2014-10-27 12:10:00,51.35,51.36,51.26,51.29,118800.0,38.6747,38.6822,38.6069,38.6295,118800.0
2014-10-27 12:20:00,51.3,51.34,51.24,51.24,102500.0,38.637,38.6671,38.5918,38.5918,102500.0
2014-10-27 12:30:00,51.25,51.34,51.22,51.32,114600.0,38.5994,38.6671,38.5768,38.6521,114600.0
2014-10-27 12:40:00,51.32,51.4,51.29,51.32,101300.0,38.6521,38.7123,38.6295,38.6521,101300.0
2014-10-27 12:50:00,51.33,51.39,51.3,51.38,115700.0,38.6596,38.7048,38.637,38.6973,115700.0
2014-10-27 13:00:00,51.39,51.52,51.39,51.52,188800.0,38.7048,38.8027,38.7048,38.8027,188800.0
2014-10-27 13:10:00,51.52,51.56,51.49,51.56,188600.0,38.8027,38.8328,38.7801,38.8328,188600.0
2014-10-27 13:20:00,51.56,51.63,51.55,51.58,197700.0,38.8328,38.8856,38.8253,38.8479,197700.0
2014-10-27 13:30:00,51.58,51.63,51.55,51.61,164300.0,38.8479,38.8856,38.8253,38.8705,164300.0
2014-10-27 13:40:00,51.6,51.62,51.54,51.58,153100.0,38.863,38.878,38.8178,38.8479,153100.0
2014-10-27 13:50:00,51.57,51.58,51.52,51.55,160000.0,38.8404,38.8479,38.8027,38.8253,160000.0
2014-10-27 14:00:00,51.54,51.57,51.52,51.57,133900.0,38.8178,38.8404,38.8027,38.8404,133900.0
2014-10-27 14:10:00,51.57,51.61,51.55,51.6,183400.0,38.8404,38.8705,38.8253,38.863,183400.0
2014-10-27 14:20:00,51.6,51.62,51.51,51.55,139200.0,38.863,38.878,38.7952,38.8253,139200.0
2014-10-27 14:30:00,51.56,51.56,51.5,51.54,132800.0,38.8328,38.8328,38.7876,38.8178,132800.0
2014-10-27 14:40:00,51.55,51.56,51.48,51.51,128300.0,38.8253,38.8328,38.7726,38.7952,128300.0
2014-10-27 14:50:00,51.5,51.54,51.42,51.47,116600.0,38.7876,38.8178,38.7274,38.7651,116600.0
2014-10-27 15:00:00,51.46,51.51,51.44,51.44,137100.0,38.7575,38.7952,38.7425,38.7425,137100.0
2014-10-27 15:10:00,51.45,51.5,51.42,51.48,175800.0,38.75,38.7876,38.7274,38.7726,175800.0
2014-10-27 15:20:00,51.48,51.5,51.41,51.41,142200.0,38.7726,38.7876,38.7199,38.7199,142200.0
2014-10-27 15:30:00,51.41,51.5,51.39,51.48,242300.0,38.7199,38.7876,38.7048,38.7726,242300.0
2014-10-27 15:40:00,51.48,51.56,51.46,51.54,389300.0,38.7726,38.8328,38.7575,38.8178,389300.0
2014-10-27 15:50:00,51.54,51.62,51.5,51.58,994500.0,38.8178,38.878,38.7876,38.8479,994500.0
2014-10-28 09:30:00,51.64,51.92,51.64,51.83,502200.0,38.8931,39.104,38.8931,39.0362,502200.0
2014-10-28 09:40:00,51.83,51.91,51.77,51.9,291100.0,39.0362,39.0964,38.991,39.0889,291100.0
2014-10-28 09:50:00,51.9,51.97,51.86,51.9,278200.0,39.0889,39.1416,39.0588,39.0889,278200.0
2014-10-28 10:00:00,51.9,52.0,51.88,52.0,379200.0,39.0889,39.1642,39.0738,39.1642,379200.0
2014-10-28 10:10:00,51.99,52.03,51.93,51.93,827100.0,39.1567,39.1868,39.1115,39.1115,827100.0
2014-10-28 10:20:00,51.93,51.98,51.91,51.98,211100.0,39.1115,39.1492,39.0964,39.1492,211100.0
2014-10-28 10:30:00,51.98,52.05,51.94,52.04,297000.0,39.1492,39.2019,39.119,39.1944,297000.0
2014-10-28 10:40:00,52.04,52.07,52.0,52.03,360800.0,39.1944,39.2169,39.1642,39.1868,360800.0
2014-10-28 10:50:00,52.01,52.1,52.01,52.09,179800.0,39.1718,39.2395,39.1718,39.232,179800.0
2014-10-28 11:00:00,52.09,52.1,52.07,52.1,106600.0,39.232,39.2395,39.2169,39.2395,106600.0
2014-10-28 11:10:00,52.1,52.2,52.08,52.2,388300.0,39.2395,39.3149,39.2245,39.3149,388300.0
2014-10-28 11:20:00,52.19,52.27,52.17,52.26,362200.0,39.3073,39.3676,39.2923,39.36,362200.0
2014-10-28 11:30:00,52.26,52.3,52.24,52.26,447400.0,39.36,39.3902,39.345,39.36,447400.0
2014-10-28 11:40:00,52.26,52.31,52.25,52.27,478700.0,39.36,39.3977,39.3525,39.3676,478700.0
2014-10-28 11:50:00,52.28,52.28,52.12,52.12,442100.0,39.3751,39.3751,39.2546,39.2546,442100.0
2014-10-28 12:00:00,52.12,52.2,52.12,52.19,207400.0,39.2546,39.3149,39.2546,39.3073,207400.0
2014-10-28 12:10:00,52.18,52.23,52.17,52.18,337000.0,39.2998,39.3375,39.2923,39.2998,337000.0
2014-10-28 12:20:00,52.18,52.22,52.18,52.19,90600.0,39.2998,39.3299,39.2998,39.3073,90600.0
2014-10-28 12:30:00,52.19,52.23,52.17,52.2,154700.0,39.3073,39.3375,39.2923,39.3149,154700.0
2014-10-28 12:40:00,52.2,52.23,52.15,52.18,186300.0,39.3149,39.3375,39.2772,39.2998,186300.0
2014-10-28 12:50:00,52.16,52.22,52.14,52.21,173700.0,39.2847,39.3299,39.2697,39.3224,173700.0
2014-10-28 13:00:00,52.22,52.25,52.21,52.25,176700.0,39.3299,39.3525,39.3224,39.3525,176700.0
2014-10-28 13:10:00,52.25,52.32,52.24,52.28,288900.0,39.3525,39.4052,39.345,39.3751,288900.0
2014-10-28 13:20:00,52.28,52.37,52.26,52.35,405500.0,39.3751,39.4429,39.36,39.4278,405500.0
2014-10-28 13:30:00,52.35,52.36,52.3,52.33,208300.0,39.4278,39.4354,39.3902,39.4128,208300.0
2014-10-28 13:40:00,52.33,52.37,52.29,52.32,210400.0,39.4128,39.4429,39.3826,39.4052,210400.0
2014-10-28 13:50:00,52.32,52.38,52.32,52.38,174600.0,39.4052,39.4504,39.4052,39.4504,174600.0
2014-10-28 14:00:00,52.38,52.42,52.37,52.4,236900.0,39.4504,39.4806,39.4429,39.4655,236900.0
2014-10-28 14:10:00,52.4,52.44,52.39,52.39,256900.0,39.4655,39.4956,39.458,39.458,256900.0
2014-10-28 14:20:00,52.4,52.44,52.36,52.43,234500.0,39.4655,39.4956,39.4354,39.4881,234500.0
2014-10-28 14:30:00,52.43,52.45,52.42,52.43,416900.0,39.4881,39.5031,39.4806,39.4881,416900.0
2014-10-28 14:40:00,52.44,52.45,52.38,52.4,195200.0,39.4956,39.5031,39.4504,39.4655,195200.0
2014-10-28 14:50:00,52.39,52.43,52.39,52.42,210900.0,39.458,39.4881,39.458,39.4806,210900.0
2014-10-28 15:00:00,52.41,52.47,52.38,52.44,645100.0,39.473,39.5182,39.4504,39.4956,645100.0
2014-10-28 15:10:00,52.45,52.5,52.44,52.46,403500.0,39.5031,39.5408,39.4956,39.5107,403500.0
2014-10-28 15:20:00,52.46,52.49,52.43,52.44,521400.0,39.5107,39.5333,39.4881,39.4956,521400.0
2014-10-28 15:30:00,52.45,52.52,52.45,52.48,1021300.0,39.5031,39.5559,39.5031,39.5257,1021300.0
2014-10-28 15:40:00,52.48,52.49,52.29,52.32,875200.0,39.5257,39.5333,39.3826,39.4052,875200.0
2014-10-28 15:50:00,52.32,52.42,52.31,52.41,1415600.0,39.4052,39.4806,39.3977,39.473,1415600.0
2014-10-29 09:30:00,52.43,52.48,52.21,52.37,507300.0,39.4881,39.5257,39.3224,39.4429,507300.0
2014-10-29 09:40:00,52.37,52.5,52.34,52.39,314500.0,39.4429,39.5408,39.4203,39.458,314500.0
2014-10-29 09:50:00,52.38,52.68,52.35,52.68,494900.0,39.4504,39.6764,39.4278,39.6764,494900.0
2014-10-29 10:00:00,52.67,52.75,52.6,52.65,337800.0,39.6688,39.7291,39.6161,39.6538,337800.0
2014-10-29 10:10:00,52.64,52.67,52.57,52.63,251100.0,39.6462,39.6688,39.5935,39.6387,251100.0
2014-10-29 10:20:00,52.63,52.64,52.44,52.48,332600.0,39.6387,39.6462,39.4956,39.5257,332600.0
2014-10-29 10:30:00,52.47,52.6,52.47,52.56,244400.0,39.5182,39.6161,39.5182,39.586,244400.0
2014-10-29 10:40:00,52.56,52.57,52.45,52.47,257200.0,39.586,39.5935,39.5031,39.5182,257200.0
2014-10-29 10:50:00,52.47,52.5,52.44,52.45,248400.0,39.5182,39.5408,39.4956,39.5031,248400.0
2014-10-29 11:00:00,52.45,52.49,52.36,52.44,307900.0,39.5031,39.5333,39.4354,39.4956,307900.0
2014-10-29 11:10:00,52.45,52.47,52.31,52.32,269200.0,39.5031,39.5182,39.3977,39.4052,269200.0
2014-10-29 11:20:00,52.33,52.35,52.32,52.33,241400.0,39.4128,39.4278,39.4052,39.4128,241400.0
2014-10-29 11:30:00,52.33,52.34,52.25,52.26,165600.0,39.4128,39.4203,39.3525,39.36,165600.0
2014-10-29 11:40:00,52.27,52.34,52.24,52.27,181500.0,39.3676,39.4203,39.345,39.3676,181500.0
2014-10-29 11:50:00,52.26,52.35,52.25,52.34,195600.0,39.36,39.4278,39.3525,39.4203,195600.0
2014-10-29 12:00:00,52.33,52.33,52.2,52.28,180800.0,39.4128,39.4128,39.3149,39.3751,180800.0
2014-10-29 12:10:00,52.28,52.31,52.22,52.22,160200.0,39.3751,39.3977,39.3299,39.3299,160200.0
2014-10-29 12:20:00,52.23,52.29,52.22,52.24,173200.0,39.3375,39.3826,39.3299,39.345,173200.0
2014-10-29 12:30:00,52.24,52.25,52.2,52.25,114800.0,39.345,39.3525,39.3149,39.3525,114800.0
2014-10-29 12:40:00,52.24,52.28,52.22,52.24,103300.0,39.345,39.3751,39.3299,39.345,103300.0
2014-10-29 12:50:00,52.24,52.29,52.21,52.25,145500.0,39.345,39.3826,39.3224,39.3525,145500.0
2014-10-29 13:00:00,52.26,52.26,52.2,52.21,143100.0,39.36,39.36,39.3149,39.3224,143100.0
2014-10-29 13:10:00,52.21,52.23,52.19,52.21,141600.0,39.3224,39.3375,39.3073,39.3224,141600.0
2014-10-29 13:20:00,52.21,52.34,52.2,52.34,192400.0,39.3224,39.4203,39.3149,39.4203,192400.0
2014-10-29 13:30:00,52.34,52.34,52.2,52.21,149600.0,39.4203,39.4203,39.3149,39.3224,149600.0
2014-10-29 13:40:00,52.22,52.27,52.19,52.25,157500.0,39.3299,39.3676,39.3073,39.3525,157500.0
2014-10-29 13:50:00,52.24,52.39,52.21,52.38,233000.0,39.345,39.458,39.3224,39.4504,233000.0
2014-10-29 14:00:00,52.36,52.42,52.15,52.3,714300.0,39.4354,39.4806,39.2772,39.3902,714300.0
2014-10-29 14:10:00,52.3,52.39,52.09,52.26,994600.0,39.3902,39.458,39.232,39.36,994600.0
2014-10-29 14:20:00,52.26,52.72,52.25,52.66,1169300.0,39.36,39.7065,39.3525,39.6613,1169300.0
2014-10-29 14:30:00,52.65,52.69,52.48,52.56,821500.0,39.6538,39.6839,39.5257,39.586,821500.0
2014-10-29 14:40:00,52.56,52.62,52.37,52.42,480300.0,39.586,39.6312,39.4429,39.4806,480300.0
2014-10-29 14:50:00,52.43,52.54,52.3,52.53,455800.0,39.4881,39.5709,39.3902,39.5634,455800.0
2014-10-29 15:00:00,52.52,52.54,52.3,52.31,381500.0,39.5559,39.5709,39.3902,39.3977,381500.0
2014-10-29 15:10:00,52.32,52.41,52.25,52.4,480800.0,39.4052,39.473,39.3525,39.4655,480800.0
2014-10-29 15:20:00,52.4,52.47,52.38,52.45,268800.0,39.4655,39.5182,39.4504,39.5031,268800.0
2014-10-29 15:30:00,52.46,52.68,52.45,52.66,654700.0,39.5107,39.6764,39.5031,39.6613,654700.0
2014-10-29 15:40:00,52.65,52.74,52.63,52.64,787700.0,39.6538,39.7216,39.6387,39.6462,787700.0
2014-10-29 15:50:00,52.65,52.69,52.6,52.65,847600.0,39.6538,39.6839,39.6161,39.6538,847600.0
2014-10-30 09:30:00,52.62,52.65,52.34,52.48,636700.0,39.6386,39.6612,39.4277,39.5332,636700.0
2014-10-30 09:40:00,52.48,52.73,52.39,52.66,512300.0,39.5332,39.7215,39.4654,39.6688,512300.0
2014-10-30 09:50:00,52.68,52.73,52.52,52.53,449300.0,39.6838,39.7215,39.5633,39.5708,449300.0
2014-10-30 10:00:00,52.53,52.54,52.38,52.53,502700.0,39.5708,39.5784,39.4578,39.5708,502700.0
2014-10-30 10:10:00,52.52,52.6,52.46,52.53,228300.0,39.5633,39.6236,39.5181,39.5708,228300.0
2014-10-30 10:20:00,52.54,52.62,52.49,52.57,244900.0,39.5784,39.6386,39.5407,39.601,244900.0
2014-10-30 10:30:00,52.58,52.62,52.51,52.54,406900.0,39.6085,39.6386,39.5558,39.5784,406900.0
2014-10-30 10:40:00,52.54,52.62,52.5,52.52,207800.0,39.5784,39.6386,39.5482,39.5633,207800.0
2014-10-30 10:50:00,52.52,52.78,52.52,52.78,357000.0,39.5633,39.7592,39.5633,39.7592,357000.0
2014-10-30 11:00:00,52.77,52.89,52.72,52.79,462400.0,39.7516,39.842,39.714,39.7667,462400.0
2014-10-30 11:10:00,52.8,52.9,52.77,52.79,445400.0,39.7742,39.8496,39.7516,39.7667,445400.0
2014-10-30 11:20:00,52.79,52.82,52.71,52.8,281300.0,39.7667,39.7893,39.7064,39.7742,281300.0
2014-10-30 11:30:00,52.8,52.9,52.79,52.85,252400.0,39.7742,39.8496,39.7667,39.8119,252400.0
2014-10-30 11:40:00,52.85,52.97,52.84,52.95,303300.0,39.8119,39.9023,39.8044,39.8872,303300.0
2014-10-30 11:50:00,52.95,52.97,52.9,52.96,245100.0,39.8872,39.9023,39.8496,39.8948,245100.0
2014-10-30 12:00:00,52.97,52.98,52.91,52.93,189100.0,39.9023,39.9098,39.8571,39.8722,189100.0
2014-10-30 12:10:00,52.94,52.96,52.87,52.92,263700.0,39.8797,39.8948,39.827,39.8646,263700.0
2014-10-30 12:20:00,52.92,52.97,52.89,52.95,244700.0,39.8646,39.9023,39.842,39.8872,244700.0
2014-10-30 12:30:00,52.95,53.0,52.95,52.99,601800.0,39.8872,39.9249,39.8872,39.9174,601800.0
2014-10-30 12:40:00,53.0,53.0,52.97,52.99,339900.0,39.9249,39.9249,39.9023,39.9174,339900.0
2014-10-30 12:50:00,52.98,53.0,52.95,52.97,209000.0,39.9098,39.9249,39.8872,39.9023,209000.0
2014-10-30 13:00:00,52.97,52.99,52.97,52.98,137700.0,39.9023,39.9174,39.9023,39.9098,137700.0
2014-10-30 13:10:00,52.98,53.1,52.97,53.06,800000.0,39.9098,40.0002,39.9023,39.9701,800000.0
2014-10-30 13:20:00,53.06,53.16,52.99,53.11,303700.0,39.9701,40.0454,39.9174,40.0078,303700.0
2014-10-30 13:30:00,53.1,53.2,53.08,53.18,368200.0,40.0002,40.0756,39.9852,40.0605,368200.0
2014-10-30 13:40:00,53.18,53.2,53.14,53.18,381000.0,40.0605,40.0756,40.0304,40.0605,381000.0
2014-10-30 13:50:00,53.18,53.35,53.18,53.3,857700.0,40.0605,40.1886,40.0605,40.1509,857700.0
2014-10-30 14:00:00,53.3,53.38,53.28,53.37,346700.0,40.1509,40.2111,40.1358,40.2036,346700.0
2014-10-30 14:10:00,53.37,53.4,53.21,53.23,309600.0,40.2036,40.2262,40.0831,40.0982,309600.0
2014-10-30 14:20:00,53.22,53.25,53.16,53.21,594000.0,40.0906,40.1132,40.0454,40.0831,594000.0
2014-10-30 14:30:00,53.21,53.24,53.17,53.23,262500.0,40.0831,40.1057,40.053,40.0982,262500.0
2014-10-30 14:40:00,53.23,53.25,53.08,53.09,302300.0,40.0982,40.1132,39.9852,39.9927,302300.0
2014-10-30 14:50:00,53.09,53.11,52.99,53.07,479700.0,39.9927,40.0078,39.9174,39.9776,479700.0
2014-10-30 15:00:00,53.07,53.12,53.05,53.09,274800.0,39.9776,40.0153,39.9626,39.9927,274800.0
2014-10-30 15:10:00,53.09,53.13,53.03,53.06,336600.0,39.9927,40.0228,39.9475,39.9701,336600.0
2014-10-30 15:20:00,53.05,53.08,52.95,53.0,462300.0,39.9626,39.9852,39.8872,39.9249,462300.0
2014-10-30 15:30:00,53.0,53.07,52.98,52.98,453100.0,39.9249,39.9776,39.9098,39.9098,453100.0
2014-10-30 15:40:00,52.98,53.06,52.95,53.05,765700.0,39.9098,39.9701,39.8872,39.9626,765700.0
2014-10-30 15:50:00,53.05,53.17,53.03,53.14,1140200.0,39.9626,40.053,39.9475,40.0304,1140200.0
2014-10-31 09:30:00,53.4,53.9,53.4,53.53,2963300.0,40.2262,40.6029,40.2262,40.3241,2963300.0
2014-10-31 09:40:00,53.54,53.55,53.32,53.4,1526500.0,40.3317,40.3392,40.166,40.2262,1526500.0
2014-10-31 09:50:00,53.41,53.46,53.24,53.28,841100.0,40.2337,40.2714,40.1057,40.1358,841100.0
2014-10-31 10:00:00,53.28,53.37,53.2,53.21,800000.0,40.1358,40.2036,40.0756,40.0831,800000.0
2014-10-31 10:10:00,53.2,53.22,53.0,53.07,1697100.0,40.0756,40.0906,39.9249,39.9776,1697100.0
2014-10-31 10:20:00,53.08,53.23,52.99,53.23,869300.0,39.9852,40.0982,39.9174,40.0982,869300.0
2014-10-31 10:30:00,53.23,53.47,53.23,53.42,904900.0,40.0982,40.2789,40.0982,40.2413,904900.0
2014-10-31 10:40:00,53.43,53.45,53.34,53.38,604000.0,40.2488,40.2639,40.181,40.2111,604000.0
2014-10-31 10:50:00,53.36,53.43,53.32,53.35,557900.0,40.1961,40.2488,40.166,40.1886,557900.0
2014-10-31 11:00:00,53.36,53.4,53.34,53.37,406500.0,40.1961,40.2262,40.181,40.2036,406500.0
2014-10-31 11:10:00,53.38,53.59,53.37,53.57,883900.0,40.2111,40.3693,40.2036,40.3543,883900.0
2014-10-31 11:20:00,53.58,53.6,53.48,53.51,371400.0,40.3618,40.3769,40.2865,40.3091,371400.0
2014-10-31 11:30:00,53.51,53.53,53.45,53.46,191300.0,40.3091,40.3241,40.2639,40.2714,191300.0
2014-10-31 11:40:00,53.46,53.53,53.44,53.51,648600.0,40.2714,40.3241,40.2563,40.3091,648600.0
2014-10-31 11:50:00,53.51,53.52,53.41,53.41,659700.0,40.3091,40.3166,40.2337,40.2337,659700.0
2014-10-31 12:00:00,53.41,53.42,53.29,53.33,512900.0,40.2337,40.2413,40.1434,40.1735,512900.0
2014-10-31 12:10:00,53.33,53.42,53.3,53.34,365600.0,40.1735,40.2413,40.1509,40.181,365600.0
2014-10-31 12:20:00,53.34,53.35,53.25,53.27,349600.0,40.181,40.1886,40.1132,40.1283,349600.0
2014-10-31 12:30:00,53.28,53.38,53.27,53.34,560100.0,40.1358,40.2111,40.1283,40.181,560100.0
2014-10-31 12:40:00,53.34,53.34,53.24,53.32,422300.0,40.181,40.181,40.1057,40.166,422300.0
2014-10-31 12:50:00,53.32,53.36,53.26,53.29,284500.0,40.166,40.1961,40.1208,40.1434,284500.0
2014-10-31 13:00:00,53.28,53.34,53.28,53.3,465500.0,40.1358,40.181,40.1358,40.1509,465500.0
2014-10-31 13:10:00,53.3,53.32,53.27,53.3,408400.0,40.1509,40.166,40.1283,40.1509,408400.0
2014-10-31 13:20:00,53.3,53.32,53.27,53.3,188400.0,40.1509,40.166,40.1283,40.1509,188400.0
2014-10-31 13:30:00,53.3,53.36,53.3,53.34,331600.0,40.1509,40.1961,40.1509,40.181,331600.0
2014-10-31 13:40:00,53.34,53.35,53.31,53.32,177500.0,40.181,40.1886,40.1584,40.166,177500.0
2014-10-31 13:50:00,53.33,53.36,53.3,53.33,402900.0,40.1735,40.1961,40.1509,40.1735,402900.0
2014-10-31 14:00:00,53.33,53.35,53.3,53.33,177200.0,40.1735,40.1886,40.1509,40.1735,177200.0
2014-10-31 14:10:00,53.34,53.37,53.33,53.36,145900.0,40.181,40.2036,40.1735,40.1961,145900.0
2014-10-31 14:20:00,53.36,53.38,53.3,53.36,298000.0,40.1961,40.2111,40.1509,40.1961,298000.0
2014-10-31 14:30:00,53.37,53.39,53.34,53.34,181200.0,40.2036,40.2187,40.181,40.181,181200.0
2014-10-31 14:40:00,53.35,53.37,53.27,53.28,221400.0,40.1886,40.2036,40.1283,40.1358,221400.0
2014-10-31 14:50:00,53.27,53.4,53.27,53.4,302000.0,40.1283,40.2262,40.1283,40.2262,302000.0
2014-10-31 15:00:00,53.4,53.4,53.35,53.39,253500.0,40.2262,40.2262,40.1886,40.2187,253500.0
2014-10-31 15:10:00,53.39,53.4,53.37,53.38,355400.0,40.2187,40.2262,40.2036,40.2111,355400.0
2014-10-31 15:20:00,53.38,53.4,53.35,53.38,347400.0,40.2111,40.2262,40.1886,40.2111,347400.0
2014-10-31 15:30:00,53.37,53.41,53.37,53.4,460000.0,40.2036,40.2337,40.2036,40.2262,460000.0
2014-10-31 15:40:00,53.4,53.52,53.39,53.51,980500.0,40.2262,40.3166,40.2187,40.3091,980500.0
2014-10-31 15:50:00,53.52,53.56,53.5,53.51,1491500.0,40.3166,40.3467,40.3015,40.3091,1491500.0
2014-11-03 09:30:00,53.42,53.57,53.06,53.17,955700.0,40.2413,40.3543,39.9701,40.053,955700.0
2014-11-03 09:40:00,53.17,53.19,53.02,53.13,483600.0,40.053,40.068,39.94,40.0228,483600.0
2014-11-03 09:50:00,53.14,53.29,53.1,53.21,544800.0,40.0304,40.1434,40.0002,40.0831,544800.0
2014-11-03 10:00:00,53.23,53.44,53.19,53.2,504100.0,40.0982,40.2563,40.068,40.0756,504100.0
2014-11-03 10:10:00,53.19,53.26,53.16,53.19,248200.0,40.068,40.1208,40.0454,40.068,248200.0
2014-11-03 10:20:00,53.18,53.26,53.15,53.24,301500.0,40.0605,40.1208,40.0379,40.1057,301500.0
2014-11-03 10:30:00,53.23,53.26,53.21,53.24,195200.0,40.0982,40.1208,40.0831,40.1057,195200.0
2014-11-03 10:40:00,53.24,53.3,53.23,53.25,226000.0,40.1057,40.1509,40.0982,40.1132,226000.0
2014-11-03 10:50:00,53.25,53.45,53.22,53.44,661900.0,40.1132,40.2639,40.0906,40.2563,661900.0
2014-11-03 11:00:00,53.44,53.58,53.43,53.54,704100.0,40.2563,40.3618,40.2488,40.3317,704100.0
2014-11-03 11:10:00,53.53,53.56,53.47,53.48,273100.0,40.3241,40.3467,40.2789,40.2865,273100.0
2014-11-03 11:20:00,53.48,53.52,53.43,53.45,149100.0,40.2865,40.3166,40.2488,40.2639,149100.0
2014-11-03 11:30:00,53.46,53.48,53.37,53.45,154000.0,40.2714,40.2865,40.2036,40.2639,154000.0
2014-11-03 11:40:00,53.44,53.52,53.43,53.52,113600.0,40.2563,40.3166,40.2488,40.3166,113600.0
2014-11-03 11:50:00,53.52,53.58,53.48,53.57,220800.0,40.3166,40.3618,40.2865,40.3543,220800.0
2014-11-03 12:00:00,53.56,53.66,53.54,53.65,224000.0,40.3467,40.4221,40.3317,40.4145,224000.0
2014-11-03 12:10:00,53.65,53.65,53.58,53.62,142100.0,40.4145,40.4145,40.3618,40.3919,142100.0
2014-11-03 12:20:00,53.61,53.64,53.58,53.63,111600.0,40.3844,40.407,40.3618,40.3995,111600.0
2014-11-03 12:30:00,53.64,53.68,53.62,53.66,161600.0,40.407,40.4371,40.3919,40.4221,161600.0
2014-11-03 12:40:00,53.66,53.67,53.62,53.66,121600.0,40.4221,40.4296,40.3919,40.4221,121600.0
2014-11-03 12:50:00,53.67,53.7,53.57,53.67,220800.0,40.4296,40.4522,40.3543,40.4296,220800.0
2014-11-03 13:00:00,53.68,53.69,53.63,53.68,146400.0,40.4371,40.4447,40.3995,40.4371,146400.0
2014-11-03 13:10:00,53.68,53.72,53.67,53.69,170100.0,40.4371,40.4673,40.4296,40.4447,170100.0
2014-11-03 13:20:00,53.68,53.7,53.65,53.68,171100.0,40.4371,40.4522,40.4145,40.4371,171100.0
2014-11-03 13:30:00,53.68,53.75,53.68,53.72,181900.0,40.4371,40.4899,40.4371,40.4673,181900.0
2014-11-03 13:40:00,53.72,53.73,53.69,53.71,124100.0,40.4673,40.4748,40.4447,40.4597,124100.0
2014-11-03 13:50:00,53.7,53.73,53.69,53.71,96700.0,40.4522,40.4748,40.4447,40.4597,96700.0
2014-11-03 14:00:00,53.71,53.72,53.66,53.69,147000.0,40.4597,40.4673,40.4221,40.4447,147000.0
2014-11-03 14:10:00,53.68,53.75,53.68,53.73,179100.0,40.4371,40.4899,40.4371,40.4748,179100.0
2014-11-03 14:20:00,53.73,53.73,53.63,53.65,200900.0,40.4748,40.4748,40.3995,40.4145,200900.0
2014-11-03 14:30:00,53.65,53.65,53.51,53.54,267200.0,40.4145,40.4145,40.3091,40.3317,267200.0
2014-11-03 14:40:00,53.54,53.55,53.46,53.48,216700.0,40.3317,40.3392,40.2714,40.2865,216700.0
2014-11-03 14:50:00,53.48,53.51,53.44,53.45,142000.0,40.2865,40.3091,40.2563,40.2639,142000.0
2014-11-03 15:00:00,53.45,53.52,53.43,53.5,204500.0,40.2639,40.3166,40.2488,40.3015,204500.0
2014-11-03 15:10:00,53.51,53.51,53.42,53.43,161000.0,40.3091,40.3091,40.2413,40.2488,161000.0
2014-11-03 15:20:00,53.43,53.46,53.3,53.32,290700.0,40.2488,40.2714,40.1509,40.166,290700.0
2014-11-03 15:30:00,53.32,53.43,53.32,53.41,272000.0,40.166,40.2488,40.166,40.2337,272000.0
2014-11-03 15:40:00,53.41,53.45,53.36,53.39,321700.0,40.2337,40.2639,40.1961,40.2187,321700.0
2014-11-03 15:50:00,53.39,53.48,53.36,53.47,608700.0,40.2187,40.2865,40.1961,40.2789,608700.0
2014-11-04 09:30:00,53.28,53.32,53.15,53.21,788700.0,40.1358,40.166,40.0379,40.0831,788700.0
2014-11-04 09:40:00,53.22,53.26,52.96,53.1,590400.0,40.0906,40.1208,39.8948,40.0002,590400.0
2014-11-04 09:50:00,53.1,53.12,52.97,53.01,391100.0,40.0002,40.0153,39.9023,39.9324,391100.0
2014-11-04 10:00:00,53.01,53.16,52.97,53.07,523900.0,39.9324,40.0454,39.9023,39.9776,523900.0
2014-11-04 10:10:00,53.08,53.15,52.94,52.99,331100.0,39.9852,40.0379,39.8797,39.9174,331100.0
2014-11-04 10:20:00,52.99,53.03,52.87,52.87,292500.0,39.9174,39.9475,39.827,39.827,292500.0
2014-11-04 10:30:00,52.88,52.93,52.78,52.91,393700.0,39.8345,39.8722,39.7592,39.8571,393700.0
2014-11-04 10:40:00,52.91,53.0,52.81,52.81,243700.0,39.8571,39.9249,39.7818,39.7818,243700.0
2014-11-04 10:50:00,52.8,52.81,52.65,52.66,467100.0,39.7742,39.7818,39.6612,39.6688,467100.0
2014-11-04 11:00:00,52.66,52.79,52.63,52.7,317000.0,39.6688,39.7667,39.6462,39.6989,317000.0
2014-11-04 11:10:00,52.7,52.78,52.67,52.76,322400.0,39.6989,39.7592,39.6763,39.7441,322400.0
2014-11-04 11:20:00,52.75,52.83,52.69,52.79,220800.0,39.7366,39.7968,39.6914,39.7667,220800.0
2014-11-04 11:30:00,52.79,52.8,52.7,52.73,167400.0,39.7667,39.7742,39.6989,39.7215,167400.0
2014-11-04 11:40:00,52.73,52.73,52.68,52.71,149600.0,39.7215,39.7215,39.6838,39.7064,149600.0
2014-11-04 11:50:00,52.72,52.73,52.66,52.69,136500.0,39.714,39.7215,39.6688,39.6914,136500.0
2014-11-04 12:00:00,52.69,52.83,52.68,52.79,198400.0,39.6914,39.7968,39.6838,39.7667,198400.0
2014-11-04 12:10:00,52.8,52.85,52.79,52.82,170300.0,39.7742,39.8119,39.7667,39.7893,170300.0
2014-11-04 12:20:00,52.82,52.84,52.8,52.81,251800.0,39.7893,39.8044,39.7742,39.7818,251800.0
2014-11-04 12:30:00,52.81,52.83,52.8,52.83,99400.0,39.7818,39.7968,39.7742,39.7968,99400.0
2014-11-04 12:40:00,52.83,52.94,52.81,52.87,399500.0,39.7968,39.8797,39.7818,39.827,399500.0
2014-11-04 12:50:00,52.87,52.9,52.85,52.87,86700.0,39.827,39.8496,39.8119,39.827,86700.0
2014-11-04 13:00:00,52.88,52.9,52.85,52.85,86200.0,39.8345,39.8496,39.8119,39.8119,86200.0
2014-11-04 13:10:00,52.86,52.9,52.84,52.84,130800.0,39.8194,39.8496,39.8044,39.8044,130800.0
2014-11-04 13:20:00,52.85,52.88,52.82,52.84,132500.0,39.8119,39.8345,39.7893,39.8044,132500.0
2014-11-04 13:30:00,52.85,52.85,52.79,52.79,112300.0,39.8119,39.8119,39.7667,39.7667,112300.0
2014-11-04 13:40:00,52.8,52.87,52.78,52.86,101200.0,39.7742,39.827,39.7592,39.8194,101200.0
2014-11-04 13:50:00,52.86,53.03,52.85,53.0,194600.0,39.8194,39.9475,39.8119,39.9249,194600.0
2014-11-04 14:00:00,53.0,53.03,52.95,52.98,167700.0,39.9249,39.9475,39.8872,39.9098,167700.0
2014-11-04 14:10:00,52.97,53.0,52.91,52.91,98000.0,39.9023,39.9249,39.8571,39.8571,98000.0
2014-11-04 14:20:00,52.91,52.93,52.87,52.87,181800.0,39.8571,39.8722,39.827,39.827,181800.0
2014-11-04 14:30:00,52.87,52.9,52.83,52.86,130600.0,39.827,39.8496,39.7968,39.8194,130600.0
2014-11-04 14:40:00,52.86,52.87,52.79,52.82,179800.0,39.8194,39.827,39.7667,39.7893,179800.0
2014-11-04 14:50:00,52.81,52.96,52.8,52.93,167600.0,39.7818,39.8948,39.7742,39.8722,167600.0
2014-11-04 15:00:00,52.93,52.99,52.88,52.98,209200.0,39.8722,39.9174,39.8345,39.9098,209200.0
2014-11-04 15:10:00,52.99,53.03,52.97,53.01,390900.0,39.9174,39.9475,39.9023,39.9324,390900.0
2014-11-04 15:20:00,53.0,53.05,52.94,53.0,273000.0,39.9249,39.9626,39.8797,39.9249,273000.0
2014-11-04 15:30:00,53.0,53.06,52.99,53.04,341600.0,39.9249,39.9701,39.9174,39.955,341600.0
2014-11-04 15:40:00,53.04,53.13,53.02,53.1,482100.0,39.955,40.0228,39.94,40.0002,482100.0
2014-11-04 15:50:00,53.11,53.2,53.09,53.17,1312100.0,40.0078,40.0756,39.9927,40.053,1312100.0
2014-11-05 09:30:00,53.59,53.77,53.46,53.5,1231800.0,40.3693,40.5049,40.2714,40.3015,1231800.0
2014-11-05 09:40:00,53.5,53.51,53.33,53.36,413500.0,40.3015,40.3091,40.1735,40.1961,413500.0
2014-11-05 09:50:00,53.36,53.47,53.3,53.47,359300.0,40.1961,40.2789,40.1509,40.2789,359300.0
2014-11-05 10:00:00,53.48,53.57,53.31,53.51,379800.0,40.2865,40.3543,40.1584,40.3091,379800.0
2014-11-05 10:10:00,53.51,53.52,53.36,53.45,228400.0,40.3091,40.3166,40.1961,40.2639,228400.0
2014-11-05 10:20:00,53.45,53.45,53.28,53.32,234900.0,40.2639,40.2639,40.1358,40.166,234900.0
2014-11-05 10:30:00,53.32,53.38,53.26,53.37,223800.0,40.166,40.2111,40.1208,40.2036,223800.0
2014-11-05 10:40:00,53.36,53.39,53.28,53.34,213800.0,40.1961,40.2187,40.1358,40.181,213800.0
2014-11-05 10:50:00,53.34,53.48,53.33,53.48,230200.0,40.181,40.2865,40.1735,40.2865,230200.0
2014-11-05 11:00:00,53.48,53.56,53.44,53.46,324500.0,40.2865,40.3467,40.2563,40.2714,324500.0
2014-11-05 11:10:00,53.46,53.52,53.43,53.51,210400.0,40.2714,40.3166,40.2488,40.3091,210400.0
2014-11-05 11:20:00,53.52,53.56,53.46,53.47,278900.0,40.3166,40.3467,40.2714,40.2789,278900.0
2014-11-05 11:30:00,53.46,53.57,53.44,53.56,504000.0,40.2714,40.3543,40.2563,40.3467,504000.0
2014-11-05 11:40:00,53.56,53.65,53.55,53.61,341100.0,40.3467,40.4145,40.3392,40.3844,341100.0
2014-11-05 11:50:00,53.6,53.62,53.53,53.6,261000.0,40.3769,40.3919,40.3241,40.3769,261000.0
2014-11-05 12:00:00,53.61,53.73,53.6,53.67,475500.0,40.3844,40.4748,40.3769,40.4296,475500.0
2014-11-05 12:10:00,53.66,53.79,53.65,53.78,430600.0,40.4221,40.52,40.4145,40.5125,430600.0
2014-11-05 12:20:00,53.78,53.78,53.72,53.75,319500.0,40.5125,40.5125,40.4673,40.4899,319500.0
2014-11-05 12:30:00,53.75,53.88,53.74,53.85,607400.0,40.4899,40.5878,40.4823,40.5652,607400.0
2014-11-05 12:40:00,53.84,53.88,53.81,53.83,239400.0,40.5577,40.5878,40.5351,40.5501,239400.0
2014-11-05 12:50:00,53.83,53.9,53.81,53.89,404300.0,40.5501,40.6029,40.5351,40.5953,404300.0
2014-11-05 13:00:00,53.89,53.92,53.86,53.92,312400.0,40.5953,40.6179,40.5727,40.6179,312400.0
2014-11-05 13:10:00,53.92,54.01,53.9,54.0,1132800.0,40.6179,40.6857,40.6029,40.6782,1132800.0
2014-11-05 13:20:00,54.0,54.05,53.96,54.05,694500.0,40.6782,40.7159,40.6481,40.7159,694500.0
2014-11-05 13:30:00,54.05,54.07,54.0,54.0,582500.0,40.7159,40.7309,40.6782,40.6782,582500.0
2014-11-05 13:40:00,54.01,54.02,53.95,53.97,404600.0,40.6857,40.6933,40.6405,40.6556,404600.0
2014-11-05 13:50:00,53.97,54.03,53.93,54.03,520700.0,40.6556,40.7008,40.6255,40.7008,520700.0
2014-11-05 14:00:00,54.02,54.06,53.95,53.97,354100.0,40.6933,40.7234,40.6405,40.6556,354100.0
2014-11-05 14:10:00,53.97,54.06,53.97,54.06,253400.0,40.6556,40.7234,40.6556,40.7234,253400.0
2014-11-05 14:20:00,54.06,54.1,54.04,54.09,346700.0,40.7234,40.7535,40.7083,40.746,346700.0
2014-11-05 14:30:00,54.09,54.1,54.06,54.07,269900.0,40.746,40.7535,40.7234,40.7309,269900.0
2014-11-05 14:40:00,54.07,54.07,54.0,54.01,187900.0,40.7309,40.7309,40.6782,40.6857,187900.0
2014-11-05 14:50:00,54.01,54.08,54.0,54.07,305800.0,40.6857,40.7385,40.6782,40.7309,305800.0
2014-11-05 15:00:00,54.08,54.09,54.0,54.02,239600.0,40.7385,40.746,40.6782,40.6933,239600.0
2014-11-05 15:10:00,54.02,54.05,54.02,54.03,236200.0,40.6933,40.7159,40.6933,40.7008,236200.0
2014-11-05 15:20:00,54.03,54.09,54.0,54.09,286500.0,40.7008,40.746,40.6782,40.746,286500.0
2014-11-05 15:30:00,54.09,54.11,54.04,54.05,694000.0,40.746,40.7611,40.7083,40.7159,694000.0
2014-11-05 15:40:00,54.05,54.07,53.98,54.03,795600.0,40.7159,40.7309,40.6631,40.7008,795600.0
2014-11-05 15:50:00,54.04,54.05,53.97,53.99,1106800.0,40.7083,40.7159,40.6556,40.6707,1106800.0
2014-11-06 09:30:00,53.95,54.22,53.82,54.09,1338500.0,40.6405,40.8439,40.5426,40.746,1338500.0
2014-11-06 09:40:00,54.09,54.3,54.09,54.2,833800.0,40.746,40.9042,40.746,40.8289,833800.0
2014-11-06 09:50:00,54.2,54.21,54.05,54.05,592700.0,40.8289,40.8364,40.7159,40.7159,592700.0
2014-11-06 10:00:00,54.05,54.08,53.86,53.97,609800.0,40.7159,40.7385,40.5727,40.6556,609800.0
2014-11-06 10:10:00,53.97,54.01,53.89,53.91,541800.0,40.6556,40.6857,40.5953,40.6104,541800.0
2014-11-06 10:20:00,53.91,53.98,53.86,53.94,488600.0,40.6104,40.6631,40.5727,40.633,488600.0
2014-11-06 10:30:00,53.94,54.02,53.83,54.02,426300.0,40.633,40.6933,40.5501,40.6933,426300.0
2014-11-06 10:40:00,54.01,54.16,53.98,54.08,385000.0,40.6857,40.7987,40.6631,40.7385,385000.0
2014-11-06 10:50:00,54.09,54.09,54.0,54.0,238500.0,40.746,40.746,40.6782,40.6782,238500.0
2014-11-06 11:00:00,54.01,54.04,53.98,54.02,266100.0,40.6857,40.7083,40.6631,40.6933,266100.0
2014-11-06 11:10:00,54.02,54.1,53.96,54.09,202400.0,40.6933,40.7535,40.6481,40.746,202400.0
2014-11-06 11:20:00,54.09,54.15,53.98,54.0,343900.0,40.746,40.7912,40.6631,40.6782,343900.0
2014-11-06 11:30:00,54.0,54.01,53.96,54.0,319000.0,40.6782,40.6857,40.6481,40.6782,319000.0
2014-11-06 11:40:00,54.0,54.09,54.0,54.0,101500.0,40.6782,40.746,40.6782,40.6782,101500.0
2014-11-06 11:50:00,54.0,54.03,53.93,54.01,79600.0,40.6782,40.7008,40.6255,40.6857,79600.0
2014-11-06 12:00:00,54.01,54.01,53.85,53.86,195900.0,40.6857,40.6857,40.5652,40.5727,195900.0
2014-11-06 12:10:00,53.87,54.0,53.86,53.97,109500.0,40.5803,40.6782,40.5727,40.6556,109500.0
2014-11-06 12:20:00,53.96,53.99,53.95,53.96,95300.0,40.6481,40.6707,40.6405,40.6481,95300.0
2014-11-06 12:30:00,53.97,53.99,53.91,53.93,74200.0,40.6556,40.6707,40.6104,40.6255,74200.0
2014-11-06 12:40:00,53.93,53.98,53.9,53.98,74500.0,40.6255,40.6631,40.6029,40.6631,74500.0
2014-11-06 12:50:00,53.97,53.99,53.92,53.94,156500.0,40.6556,40.6707,40.6179,40.633,156500.0
2014-11-06 13:00:00,53.95,53.96,53.92,53.93,111000.0,40.6405,40.6481,40.6179,40.6255,111000.0
2014-11-06 13:10:00,53.94,53.95,53.89,53.9,82300.0,40.633,40.6405,40.5953,40.6029,82300.0
2014-11-06 13:20:00,53.91,53.98,53.9,53.98,85200.0,40.6104,40.6631,40.6029,40.6631,85200.0
2014-11-06 13:30:00,53.98,54.0,53.87,53.92,355100.0,40.6631,40.6782,40.5803,40.6179,355100.0
2014-11-06 13:40:00,53.93,53.95,53.9,53.9,88900.0,40.6255,40.6405,40.6029,40.6029,88900.0
2014-11-06 13:50:00,53.9,53.98,53.9,53.97,93500.0,40.6029,40.6631,40.6029,40.6556,93500.0
2014-11-06 14:00:00,53.96,53.96,53.9,53.9,108200.0,40.6481,40.6481,40.6029,40.6029,108200.0
2014-11-06 14:10:00,53.91,53.93,53.87,53.89,161700.0,40.6104,40.6255,40.5803,40.5953,161700.0
2014-11-06 14:20:00,53.88,53.97,53.88,53.91,108500.0,40.5878,40.6556,40.5878,40.6104,108500.0
2014-11-06 14:30:00,53.91,53.93,53.85,53.9,118100.0,40.6104,40.6255,40.5652,40.6029,118100.0
2014-11-06 14:40:00,53.9,53.95,53.9,53.94,138300.0,40.6029,40.6405,40.6029,40.633,138300.0
2014-11-06 14:50:00,53.92,53.95,53.91,53.92,80000.0,40.6179,40.6405,40.6104,40.6179,80000.0
2014-11-06 15:00:00,53.92,53.93,53.84,53.89,163100.0,40.6179,40.6255,40.5577,40.5953,163100.0
2014-11-06 15:10:00,53.89,53.9,53.81,53.86,183300.0,40.5953,40.6029,40.5351,40.5727,183300.0
2014-11-06 15:20:00,53.86,53.91,53.86,53.91,134000.0,40.5727,40.6104,40.5727,40.6104,134000.0
2014-11-06 15:30:00,53.91,53.95,53.88,53.89,206300.0,40.6104,40.6405,40.5878,40.5953,206300.0
2014-11-06 15:40:00,53.89,53.98,53.89,53.98,565400.0,40.5953,40.6631,40.5953,40.6631,565400.0
2014-11-06 15:50:00,53.98,53.99,53.91,53.97,660600.0,40.6631,40.6707,40.6104,40.6556,660600.0
2014-11-07 09:30:00,53.86,53.91,53.6,53.82,655000.0,40.5727,40.6104,40.3769,40.5426,655000.0
2014-11-07 09:40:00,53.82,53.86,53.75,53.85,391200.0,40.5426,40.5727,40.4899,40.5652,391200.0
2014-11-07 09:50:00,53.85,53.87,53.72,53.85,362500.0,40.5652,40.5803,40.4673,40.5652,362500.0
2014-11-07 10:00:00,53.85,53.98,53.77,53.98,512000.0,40.5652,40.6631,40.5049,40.6631,512000.0
2014-11-07 10:10:00,53.98,54.01,53.89,53.98,491300.0,40.6631,40.6857,40.5953,40.6631,491300.0
2014-11-07 10:20:00,53.98,54.01,53.91,53.99,299000.0,40.6631,40.6857,40.6104,40.6707,299000.0
2014-11-07 10:30:00,53.99,53.99,53.84,53.95,291500.0,40.6707,40.6707,40.5577,40.6405,291500.0
2014-11-07 10:40:00,53.95,53.97,53.89,53.96,229500.0,40.6405,40.6556,40.5953,40.6481,229500.0
2014-11-07 10:50:00,53.96,53.98,53.91,53.92,277300.0,40.6481,40.6631,40.6104,40.6179,277300.0
2014-11-07 11:00:00,53.93,53.98,53.91,53.91,123600.0,40.6255,40.6631,40.6104,40.6104,123600.0
2014-11-07 11:10:00,53.91,53.96,53.9,53.96,181700.0,40.6104,40.6481,40.6029,40.6481,181700.0
2014-11-07 11:20:00,53.96,53.96,53.91,53.95,212900.0,40.6481,40.6481,40.6104,40.6405,212900.0
2014-11-07 11:30:00,53.95,53.98,53.82,53.84,644000.0,40.6405,40.6631,40.5426,40.5577,644000.0
2014-11-07 11:40:00,53.84,53.85,53.78,53.82,156400.0,40.5577,40.5652,40.5125,40.5426,156400.0
2014-11-07 11:50:00,53.82,53.83,53.7,53.7,259900.0,40.5426,40.5501,40.4522,40.4522,259900.0
2014-11-07 12:00:00,53.71,53.71,53.63,53.66,377700.0,40.4597,40.4597,40.3995,40.4221,377700.0
2014-11-07 12:10:00,53.65,53.73,53.65,53.72,237400.0,40.4145,40.4748,40.4145,40.4673,237400.0
2014-11-07 12:20:00,53.71,53.75,53.7,53.74,123800.0,40.4597,40.4899,40.4522,40.4823,123800.0
2014-11-07 12:30:00,53.74,53.77,53.72,53.76,86700.0,40.4823,40.5049,40.4673,40.4974,86700.0
2014-11-07 12:40:00,53.77,53.78,53.71,53.72,106700.0,40.5049,40.5125,40.4597,40.4673,106700.0
2014-11-07 12:50:00,53.72,53.78,53.71,53.78,241800.0,40.4673,40.5125,40.4597,40.5125,241800.0
2014-11-07 13:00:00,53.77,53.84,53.76,53.84,146300.0,40.5049,40.5577,40.4974,40.5577,146300.0
2014-11-07 13:10:00,53.84,53.86,53.8,53.8,141300.0,40.5577,40.5727,40.5275,40.5275,141300.0
2014-11-07 13:20:00,53.8,53.81,53.79,53.8,118100.0,40.5275,40.5351,40.52,40.5275,118100.0
2014-11-07 13:30:00,53.81,53.81,53.77,53.8,175200.0,40.5351,40.5351,40.5049,40.5275,175200.0
2014-11-07 13:40:00,53.8,53.81,53.78,53.8,114700.0,40.5275,40.5351,40.5125,40.5275,114700.0
2014-11-07 13:50:00,53.8,53.81,53.77,53.77,81700.0,40.5275,40.5351,40.5049,40.5049,81700.0
2014-11-07 14:00:00,53.77,53.79,53.68,53.69,202800.0,40.5049,40.52,40.4371,40.4447,202800.0
2014-11-07 14:10:00,53.69,53.72,53.67,53.69,232200.0,40.4447,40.4673,40.4296,40.4447,232200.0
2014-11-07 14:20:00,53.69,53.72,53.64,53.66,186300.0,40.4447,40.4673,40.407,40.4221,186300.0
2014-11-07 14:30:00,53.66,53.67,53.58,53.65,243700.0,40.4221,40.4296,40.3618,40.4145,243700.0
2014-11-07 14:40:00,53.65,53.67,53.62,53.63,132600.0,40.4145,40.4296,40.3919,40.3995,132600.0
2014-11-07 14:50:00,53.64,53.64,53.55,53.59,221300.0,40.407,40.407,40.3392,40.3693,221300.0
2014-11-07 15:00:00,53.59,53.65,53.59,53.62,142500.0,40.3693,40.4145,40.3693,40.3919,142500.0
2014-11-07 15:10:00,53.61,53.63,53.55,53.58,171000.0,40.3844,40.3995,40.3392,40.3618,171000.0
2014-11-07 15:20:00,53.59,53.6,53.55,53.55,121000.0,40.3693,40.3769,40.3392,40.3392,121000.0
2014-11-07 15:30:00,53.56,53.62,53.54,53.6,289000.0,40.3467,40.3919,40.3317,40.3769,289000.0
2014-11-07 15:40:00,53.6,53.69,53.6,53.66,373400.0,40.3769,40.4447,40.3769,40.4221,373400.0
2014-11-07 15:50:00,53.67,53.75,53.63,53.75,711900.0,40.4296,40.4899,40.3995,40.4899,711900.0
2014-11-10 09:30:00,53.57,53.78,53.55,53.74,924400.0,40.3543,40.5125,40.3392,40.4823,924400.0
2014-11-10 09:40:00,53.74,53.77,53.61,53.66,450200.0,40.4823,40.5049,40.3844,40.4221,450200.0
2014-11-10 09:50:00,53.66,53.71,53.61,53.7,447200.0,40.4221,40.4597,40.3844,40.4522,447200.0
2014-11-10 10:00:00,53.69,53.73,53.66,53.72,443400.0,40.4447,40.4748,40.4221,40.4673,443400.0
2014-11-10 10:10:00,53.72,53.76,53.65,53.66,254600.0,40.4673,40.4974,40.4145,40.4221,254600.0
2014-11-10 10:20:00,53.66,53.66,53.56,53.59,376000.0,40.4221,40.4221,40.3467,40.3693,376000.0
2014-11-10 10:30:00,53.59,53.64,53.54,53.64,433500.0,40.3693,40.407,40.3317,40.407,433500.0
2014-11-10 10:40:00,53.64,53.77,53.63,53.74,424300.0,40.407,40.5049,40.3995,40.4823,424300.0
2014-11-10 10:50:00,53.74,53.75,53.7,53.71,277100.0,40.4823,40.4899,40.4522,40.4597,277100.0
2014-11-10 11:00:00,53.71,53.73,53.65,53.66,237400.0,40.4597,40.4748,40.4145,40.4221,237400.0
2014-11-10 11:10:00,53.65,53.69,53.64,53.65,145100.0,40.4145,40.4447,40.407,40.4145,145100.0
2014-11-10 11:20:00,53.66,53.66,53.59,53.64,122500.0,40.4221,40.4221,40.3693,40.407,122500.0
2014-11-10 11:30:00,53.65,53.68,53.63,53.67,196600.0,40.4145,40.4371,40.3995,40.4296,196600.0
2014-11-10 11:40:00,53.67,53.71,53.66,53.71,176800.0,40.4296,40.4597,40.4221,40.4597,176800.0
2014-11-10 11:50:00,53.71,53.71,53.66,53.68,181400.0,40.4597,40.4597,40.4221,40.4371,181400.0
2014-11-10 12:00:00,53.68,53.7,53.63,53.65,96900.0,40.4371,40.4522,40.3995,40.4145,96900.0
2014-11-10 12:10:00,53.64,53.66,53.63,53.66,67000.0,40.407,40.4221,40.3995,40.4221,67000.0
2014-11-10 12:20:00,53.67,53.67,53.63,53.66,103000.0,40.4296,40.4296,40.3995,40.4221,103000.0
2014-11-10 12:30:00,53.66,53.68,53.64,53.64,116700.0,40.4221,40.4371,40.407,40.407,116700.0
2014-11-10 12:40:00,53.64,53.69,53.64,53.69,86100.0,40.407,40.4447,40.407,40.4447,86100.0
2014-11-10 12:50:00,53.69,53.75,53.68,53.75,174000.0,40.4447,40.4899,40.4371,40.4899,174000.0
2014-11-10 13:00:00,53.75,53.77,53.72,53.77,193100.0,40.4899,40.5049,40.4673,40.5049,193100.0
2014-11-10 13:10:00,53.77,53.83,53.77,53.79,169600.0,40.5049,40.5501,40.5049,40.52,169600.0
2014-11-10 13:20:00,53.8,53.8,53.75,53.8,157600.0,40.5275,40.5275,40.4899,40.5275,157600.0
2014-11-10 13:30:00,53.8,53.81,53.74,53.75,123800.0,40.5275,40.5351,40.4823,40.4899,123800.0
2014-11-10 13:40:00,53.75,53.77,53.73,53.76,85200.0,40.4899,40.5049,40.4748,40.4974,85200.0
2014-11-10 13:50:00,53.75,53.77,53.71,53.73,140500.0,40.4899,40.5049,40.4597,40.4748,140500.0
2014-11-10 14:00:00,53.72,53.79,53.72,53.78,67600.0,40.4673,40.52,40.4673,40.5125,67600.0
2014-11-10 14:10:00,53.78,53.79,53.72,53.74,158000.0,40.5125,40.52,40.4673,40.4823,158000.0
2014-11-10 14:20:00,53.74,53.78,53.74,53.78,103100.0,40.4823,40.5125,40.4823,40.5125,103100.0
2014-11-10 14:30:00,53.77,53.78,53.75,53.76,93900.0,40.5049,40.5125,40.4899,40.4974,93900.0
2014-11-10 14:40:00,53.77,53.78,53.75,53.78,98100.0,40.5049,40.5125,40.4899,40.5125,98100.0
2014-11-10 14:50:00,53.78,53.82,53.77,53.82,144100.0,40.5125,40.5426,40.5049,40.5426,144100.0
2014-11-10 15:00:00,53.81,53.83,53.78,53.79,237400.0,40.5351,40.5501,40.5125,40.52,237400.0
2014-11-10 15:10:00,53.8,53.81,53.79,53.79,164200.0,40.5275,40.5351,40.52,40.52,164200.0
2014-11-10 15:20:00,53.8,53.81,53.77,53.77,175600.0,40.5275,40.5351,40.5049,40.5049,175600.0
2014-11-10 15:30:00,53.78,53.79,53.76,53.78,200300.0,40.5125,40.52,40.4974,40.5125,200300.0
2014-11-10 15:40:00,53.78,53.81,53.76,53.81,457400.0,40.5125,40.5351,40.4974,40.5351,457400.0
2014-11-10 15:50:00,53.8,53.89,53.78,53.89,908100.0,40.5275,40.5953,40.5125,40.5953,908100.0
2014-11-11 09:30:00,53.9,53.99,53.81,53.95,404600.0,40.6029,40.6707,40.5351,40.6405,404600.0
2014-11-11 09:40:00,53.94,54.05,53.91,53.93,659000.0,40.633,40.7159,40.6104,40.6255,659000.0
2014-11-11 09:50:00,53.93,54.02,53.91,53.97,292100.0,40.6255,40.6933,40.6104,40.6556,292100.0
2014-11-11 10:00:00,53.97,54.09,53.97,54.05,279100.0,40.6556,40.746,40.6556,40.7159,279100.0
2014-11-11 10:10:00,54.05,54.05,53.95,54.0,285600.0,40.7159,40.7159,40.6405,40.6782,285600.0
2014-11-11 10:20:00,54.01,54.05,53.99,54.04,184000.0,40.6857,40.7159,40.6707,40.7083,184000.0
2014-11-11 10:30:00,54.04,54.05,54.01,54.03,193700.0,40.7083,40.7159,40.6857,40.7008,193700.0
2014-11-11 10:40:00,54.03,54.05,53.99,53.99,181800.0,40.7008,40.7159,40.6707,40.6707,181800.0
2014-11-11 10:50:00,54.0,54.02,53.96,54.0,164200.0,40.6782,40.6933,40.6481,40.6782,164200.0
2014-11-11 11:00:00,54.0,54.01,53.85,53.91,415800.0,40.6782,40.6857,40.5652,40.6104,415800.0
2014-11-11 11:10:00,53.91,53.99,53.89,53.95,160600.0,40.6104,40.6707,40.5953,40.6405,160600.0
2014-11-11 11:20:00,53.96,54.02,53.93,53.95,326500.0,40.6481,40.6933,40.6255,40.6405,326500.0
2014-11-11 11:30:00,53.95,53.98,53.9,53.92,107200.0,40.6405,40.6631,40.6029,40.6179,107200.0
2014-11-11 11:40:00,53.92,53.96,53.92,53.94,135800.0,40.6179,40.6481,40.6179,40.633,135800.0
2014-11-11 11:50:00,53.95,53.95,53.9,53.91,182600.0,40.6405,40.6405,40.6029,40.6104,182600.0
2014-11-11 12:00:00,53.91,53.97,53.91,53.91,200600.0,40.6104,40.6556,40.6104,40.6104,200600.0
2014-11-11 12:10:00,53.91,53.94,53.88,53.92,114700.0,40.6104,40.633,40.5878,40.6179,114700.0
2014-11-11 12:20:00,53.92,53.92,53.86,53.9,123500.0,40.6179,40.6179,40.5727,40.6029,123500.0
2014-11-11 12:30:00,53.91,53.99,53.9,53.96,106300.0,40.6104,40.6707,40.6029,40.6481,106300.0
2014-11-11 12:40:00,53.96,54.01,53.92,53.93,112300.0,40.6481,40.6857,40.6179,40.6255,112300.0
2014-11-11 12:50:00,53.94,53.96,53.91,53.93,106100.0,40.633,40.6481,40.6104,40.6255,106100.0
2014-11-11 13:00:00,53.93,53.96,53.91,53.94,85400.0,40.6255,40.6481,40.6104,40.633,85400.0
2014-11-11 13:10:00,53.94,53.96,53.93,53.94,95000.0,40.633,40.6481,40.6255,40.633,95000.0
2014-11-11 13:20:00,53.93,53.98,53.9,53.97,114700.0,40.6255,40.6631,40.6029,40.6556,114700.0
2014-11-11 13:30:00,53.98,53.99,53.95,53.98,71700.0,40.6631,40.6707,40.6405,40.6631,71700.0
2014-11-11 13:40:00,53.98,53.99,53.89,53.89,182400.0,40.6631,40.6707,40.5953,40.5953,182400.0
2014-11-11 13:50:00,53.9,53.93,53.87,53.91,103400.0,40.6029,40.6255,40.5803,40.6104,103400.0
2014-11-11 14:00:00,53.9,53.91,53.86,53.88,124000.0,40.6029,40.6104,40.5727,40.5878,124000.0
2014-11-11 14:10:00,53.89,53.92,53.85,53.91,117400.0,40.5953,40.6179,40.5652,40.6104,117400.0
2014-11-11 14:20:00,53.9,53.9,53.81,53.83,220900.0,40.6029,40.6029,40.5351,40.5501,220900.0
2014-11-11 14:30:00,53.82,53.84,53.79,53.81,144700.0,40.5426,40.5577,40.52,40.5351,144700.0
2014-11-11 14:40:00,53.81,53.83,53.76,53.81,208100.0,40.5351,40.5501,40.4974,40.5351,208100.0
2014-11-11 14:50:00,53.81,53.84,53.8,53.84,95100.0,40.5351,40.5577,40.5275,40.5577,95100.0
2014-11-11 15:00:00,53.83,53.86,53.8,53.83,180300.0,40.5501,40.5727,40.5275,40.5501,180300.0
2014-11-11 15:10:00,53.84,53.84,53.8,53.81,111500.0,40.5577,40.5577,40.5275,40.5351,111500.0
2014-11-11 15:20:00,53.8,53.81,53.76,53.79,159900.0,40.5275,40.5351,40.4974,40.52,159900.0
2014-11-11 15:30:00,53.8,53.81,53.76,53.78,173100.0,40.5275,40.5351,40.4974,40.5125,173100.0
2014-11-11 15:40:00,53.78,53.83,53.78,53.8,296400.0,40.5125,40.5501,40.5125,40.5275,296400.0
2014-11-11 15:50:00,53.81,53.83,53.78,53.81,570500.0,40.5351,40.5501,40.5125,40.5351,570500.0
2014-11-12 09:30:00,53.3,53.59,53.3,53.56,677100.0,40.1509,40.3693,40.1509,40.3467,677100.0
2014-11-12 09:40:00,53.55,53.59,53.46,53.52,267500.0,40.3392,40.3693,40.2714,40.3166,267500.0
2014-11-12 09:50:00,53.52,53.62,53.5,53.51,246400.0,40.3166,40.3919,40.3015,40.3091,246400.0
2014-11-12 10:00:00,53.51,53.54,53.42,53.48,440700.0,40.3091,40.3317,40.2413,40.2865,440700.0
2014-11-12 10:10:00,53.48,53.54,53.44,53.51,298500.0,40.2865,40.3317,40.2563,40.3091,298500.0
2014-11-12 10:20:00,53.51,53.58,53.48,53.5,238300.0,40.3091,40.3618,40.2865,40.3015,238300.0
2014-11-12 10:30:00,53.51,53.52,53.32,53.33,310100.0,40.3091,40.3166,40.166,40.1735,310100.0
2014-11-12 10:40:00,53.32,53.33,53.21,53.3,435100.0,40.166,40.1735,40.0831,40.1509,435100.0
2014-11-12 10:50:00,53.3,53.31,53.11,53.12,234900.0,40.1509,40.1584,40.0078,40.0153,234900.0
2014-11-12 11:00:00,53.12,53.16,53.07,53.13,450600.0,40.0153,40.0454,39.9776,40.0228,450600.0
2014-11-12 11:10:00,53.13,53.15,53.09,53.12,159700.0,40.0228,40.0379,39.9927,40.0153,159700.0
2014-11-12 11:20:00,53.12,53.27,53.12,53.22,227400.0,40.0153,40.1283,40.0153,40.0906,227400.0
2014-11-12 11:30:00,53.23,53.32,53.23,53.29,148000.0,40.0982,40.166,40.0982,40.1434,148000.0
2014-11-12 11:40:00,53.29,53.32,53.27,53.3,110100.0,40.1434,40.166,40.1283,40.1509,110100.0
2014-11-12 11:50:00,53.3,53.35,53.28,53.33,137800.0,40.1509,40.1886,40.1358,40.1735,137800.0
2014-11-12 12:00:00,53.33,53.41,53.32,53.39,151400.0,40.1735,40.2337,40.166,40.2187,151400.0
2014-11-12 12:10:00,53.38,53.4,53.37,53.38,86000.0,40.2111,40.2262,40.2036,40.2111,86000.0
2014-11-12 12:20:00,53.38,53.42,53.37,53.4,94300.0,40.2111,40.2413,40.2036,40.2262,94300.0
2014-11-12 12:30:00,53.4,53.44,53.36,53.37,97800.0,40.2262,40.2563,40.1961,40.2036,97800.0
2014-11-12 12:40:00,53.36,53.37,53.34,53.36,95100.0,40.1961,40.2036,40.181,40.1961,95100.0
2014-11-12 12:50:00,53.35,53.37,53.34,53.34,91100.0,40.1886,40.2036,40.181,40.181,91100.0
2014-11-12 13:00:00,53.34,53.37,53.33,53.33,55800.0,40.181,40.2036,40.1735,40.1735,55800.0
2014-11-12 13:10:00,53.34,53.39,53.34,53.36,60400.0,40.181,40.2187,40.181,40.1961,60400.0
2014-11-12 13:20:00,53.36,53.36,53.34,53.35,128500.0,40.1961,40.1961,40.181,40.1886,128500.0
2014-11-12 13:30:00,53.35,53.37,53.33,53.35,160200.0,40.1886,40.2036,40.1735,40.1886,160200.0
2014-11-12 13:40:00,53.35,53.36,53.3,53.31,179000.0,40.1886,40.1961,40.1509,40.1584,179000.0
2014-11-12 13:50:00,53.31,53.33,53.3,53.32,71500.0,40.1584,40.1735,40.1509,40.166,71500.0
2014-11-12 14:00:00,53.32,53.36,53.3,53.36,67400.0,40.166,40.1961,40.1509,40.1961,67400.0
2014-11-12 14:10:00,53.36,53.4,53.35,53.4,81300.0,40.1961,40.2262,40.1886,40.2262,81300.0
2014-11-12 14:20:00,53.4,53.47,53.39,53.46,155600.0,40.2262,40.2789,40.2187,40.2714,155600.0
2014-11-12 14:30:00,53.46,53.48,53.37,53.38,126800.0,40.2714,40.2865,40.2036,40.2111,126800.0
2014-11-12 14:40:00,53.38,53.4,53.32,53.32,261800.0,40.2111,40.2262,40.166,40.166,261800.0
2014-11-12 14:50:00,53.32,53.34,53.29,53.31,124300.0,40.166,40.181,40.1434,40.1584,124300.0
2014-11-12 15:00:00,53.3,53.36,53.24,53.34,213900.0,40.1509,40.1961,40.1057,40.181,213900.0
2014-11-12 15:10:00,53.34,53.4,53.32,53.4,161800.0,40.181,40.2262,40.166,40.2262,161800.0
2014-11-12 15:20:00,53.39,53.44,53.36,53.44,145600.0,40.2187,40.2563,40.1961,40.2563,145600.0
2014-11-12 15:30:00,53.45,53.49,53.43,53.46,451400.0,40.2639,40.294,40.2488,40.2714,451400.0
2014-11-12 15:40:00,53.47,53.52,53.45,53.48,441900.0,40.2789,40.3166,40.2639,40.2865,441900.0
2014-11-12 15:50:00,53.48,53.49,53.42,53.43,658000.0,40.2865,40.294,40.2413,40.2488,658000.0
2014-11-13 09:30:00,53.48,53.57,53.42,53.48,396300.0,40.2865,40.3543,40.2413,40.2865,396300.0
2014-11-13 09:40:00,53.49,53.5,53.33,53.38,264000.0,40.294,40.3015,40.1735,40.2111,264000.0
2014-11-13 09:50:00,53.39,53.42,53.25,53.29,207300.0,40.2187,40.2413,40.1132,40.1434,207300.0
2014-11-13 10:00:00,53.29,53.3,53.22,53.26,224900.0,40.1434,40.1509,40.0906,40.1208,224900.0
2014-11-13 10:10:00,53.25,53.31,53.21,53.3,261200.0,40.1132,40.1584,40.0831,40.1509,261200.0
2014-11-13 10:20:00,53.3,53.5,53.28,53.43,377300.0,40.1509,40.3015,40.1358,40.2488,377300.0
2014-11-13 10:30:00,53.43,53.46,53.38,53.46,159500.0,40.2488,40.2714,40.2111,40.2714,159500.0
2014-11-13 10:40:00,53.46,53.47,53.4,53.43,211100.0,40.2714,40.2789,40.2262,40.2488,211100.0
2014-11-13 10:50:00,53.44,53.46,53.32,53.32,183700.0,40.2563,40.2714,40.166,40.166,183700.0
2014-11-13 11:00:00,53.32,53.34,53.25,53.26,146000.0,40.166,40.181,40.1132,40.1208,146000.0
2014-11-13 11:10:00,53.26,53.28,53.18,53.23,261900.0,40.1208,40.1358,40.0605,40.0982,261900.0
2014-11-13 11:20:00,53.24,53.28,53.21,53.26,188300.0,40.1057,40.1358,40.0831,40.1208,188300.0
2014-11-13 11:30:00,53.26,53.26,53.14,53.15,163300.0,40.1208,40.1208,40.0304,40.0379,163300.0
2014-11-13 11:40:00,53.15,53.2,53.14,53.19,257100.0,40.0379,40.0756,40.0304,40.068,257100.0
2014-11-13 11:50:00,53.18,53.28,53.17,53.25,215200.0,40.0605,40.1358,40.053,40.1132,215200.0
2014-11-13 12:00:00,53.26,53.3,53.24,53.29,181900.0,40.1208,40.1509,40.1057,40.1434,181900.0
2014-11-13 12:10:00,53.3,53.36,53.27,53.33,108000.0,40.1509,40.1961,40.1283,40.1735,108000.0
2014-11-13 12:20:00,53.33,53.35,53.3,53.31,68500.0,40.1735,40.1886,40.1509,40.1584,68500.0
2014-11-13 12:30:00,53.32,53.34,53.29,53.3,92700.0,40.166,40.181,40.1434,40.1509,92700.0
2014-11-13 12:40:00,53.29,53.3,53.23,53.25,86400.0,40.1434,40.1509,40.0982,40.1132,86400.0
2014-11-13 12:50:00,53.25,53.27,53.18,53.19,124000.0,40.1132,40.1283,40.0605,40.068,124000.0
2014-11-13 13:00:00,53.2,53.23,53.12,53.17,111100.0,40.0756,40.0982,40.0153,40.053,111100.0
2014-11-13 13:10:00,53.16,53.19,53.14,53.19,70600.0,40.0454,40.068,40.0304,40.068,70600.0
2014-11-13 13:20:00,53.18,53.18,53.11,53.14,135800.0,40.0605,40.0605,40.0078,40.0304,135800.0
2014-11-13 13:30:00,53.15,53.15,52.98,53.05,337100.0,40.0379,40.0379,39.9098,39.9626,337100.0
2014-11-13 13:40:00,53.04,53.06,53.0,53.01,254900.0,39.955,39.9701,39.9249,39.9324,254900.0
2014-11-13 13:50:00,53.02,53.08,53.01,53.04,244200.0,39.94,39.9852,39.9324,39.955,244200.0
2014-11-13 14:00:00,53.04,53.14,52.99,53.14,276700.0,39.955,40.0304,39.9174,40.0304,276700.0
2014-11-13 14:10:00,53.13,53.14,53.04,53.09,148100.0,40.0228,40.0304,39.955,39.9927,148100.0
2014-11-13 14:20:00,53.1,53.2,53.09,53.19,170800.0,40.0002,40.0756,39.9927,40.068,170800.0
2014-11-13 14:30:00,53.18,53.23,53.18,53.21,80100.0,40.0605,40.0982,40.0605,40.0831,80100.0
2014-11-13 14:40:00,53.21,53.32,53.19,53.31,133100.0,40.0831,40.166,40.068,40.1584,133100.0
2014-11-13 14:50:00,53.31,53.31,53.24,53.26,98200.0,40.1584,40.1584,40.1057,40.1208,98200.0
2014-11-13 15:00:00,53.26,53.37,53.24,53.36,318900.0,40.1208,40.2036,40.1057,40.1961,318900.0
2014-11-13 15:10:00,53.35,53.35,53.31,53.33,124300.0,40.1886,40.1886,40.1584,40.1735,124300.0
2014-11-13 15:20:00,53.34,53.37,53.28,53.28,139300.0,40.181,40.2036,40.1358,40.1358,139300.0
2014-11-13 15:30:00,53.28,53.45,53.27,53.43,329900.0,40.1358,40.2639,40.1283,40.2488,329900.0
2014-11-13 15:40:00,53.42,53.56,53.42,53.55,756200.0,40.2413,40.3467,40.2413,40.3392,756200.0
2014-11-13 15:50:00,53.55,53.58,53.43,53.45,950600.0,40.3392,40.3618,40.2488,40.2639,950600.0
2014-11-14 09:30:00,53.31,53.44,53.26,53.43,370600.0,40.1584,40.2563,40.1208,40.2488,370600.0
2014-11-14 09:40:00,53.42,53.45,53.31,53.34,198700.0,40.2413,40.2639,40.1584,40.181,198700.0
2014-11-14 09:50:00,53.33,53.44,53.29,53.38,192300.0,40.1735,40.2563,40.1434,40.2111,192300.0
2014-11-14 10:00:00,53.38,53.54,53.38,53.54,386200.0,40.2111,40.3317,40.2111,40.3317,386200.0
2014-11-14 10:10:00,53.53,53.57,53.44,53.48,228000.0,40.3241,40.3543,40.2563,40.2865,228000.0
2014-11-14 10:20:00,53.48,53.52,53.41,53.48,184800.0,40.2865,40.3166,40.2337,40.2865,184800.0
2014-11-14 10:30:00,53.49,53.5,53.44,53.49,187000.0,40.294,40.3015,40.2563,40.294,187000.0
2014-11-14 10:40:00,53.5,53.59,53.47,53.53,249500.0,40.3015,40.3693,40.2789,40.3241,249500.0
2014-11-14 10:50:00,53.54,53.58,53.45,53.45,216900.0,40.3317,40.3618,40.2639,40.2639,216900.0
2014-11-14 11:00:00,53.45,53.47,53.37,53.39,227700.0,40.2639,40.2789,40.2036,40.2187,227700.0
2014-11-14 11:10:00,53.4,53.42,53.37,53.39,139400.0,40.2262,40.2413,40.2036,40.2187,139400.0
2014-11-14 11:20:00,53.38,53.44,53.38,53.41,109100.0,40.2111,40.2563,40.2111,40.2337,109100.0
2014-11-14 11:30:00,53.41,53.43,53.38,53.38,92800.0,40.2337,40.2488,40.2111,40.2111,92800.0
2014-11-14 11:40:00,53.39,53.41,53.36,53.39,60200.0,40.2187,40.2337,40.1961,40.2187,60200.0
2014-11-14 11:50:00,53.39,53.42,53.38,53.42,68400.0,40.2187,40.2413,40.2111,40.2413,68400.0
2014-11-14 12:00:00,53.41,53.45,53.39,53.4,120000.0,40.2337,40.2639,40.2187,40.2262,120000.0
2014-11-14 12:10:00,53.4,53.42,53.36,53.4,83700.0,40.2262,40.2413,40.1961,40.2262,83700.0
2014-11-14 12:20:00,53.41,53.46,53.4,53.41,128000.0,40.2337,40.2714,40.2262,40.2337,128000.0
2014-11-14 12:30:00,53.4,53.42,53.38,53.39,118300.0,40.2262,40.2413,40.2111,40.2187,118300.0
2014-11-14 12:40:00,53.39,53.42,53.39,53.41,58200.0,40.2187,40.2413,40.2187,40.2337,58200.0
2014-11-14 12:50:00,53.41,53.44,53.39,53.4,132100.0,40.2337,40.2563,40.2187,40.2262,132100.0
2014-11-14 13:00:00,53.41,53.42,53.38,53.39,68600.0,40.2337,40.2413,40.2111,40.2187,68600.0
2014-11-14 13:10:00,53.39,53.4,53.37,53.38,103100.0,40.2187,40.2262,40.2036,40.2111,103100.0
2014-11-14 13:20:00,53.37,53.38,53.34,53.34,91800.0,40.2036,40.2111,40.181,40.181,91800.0
2014-11-14 13:30:00,53.35,53.37,53.32,53.34,125100.0,40.1886,40.2036,40.166,40.181,125100.0
2014-11-14 13:40:00,53.34,53.38,53.34,53.38,81200.0,40.181,40.2111,40.181,40.2111,81200.0
2014-11-14 13:50:00,53.38,53.4,53.35,53.35,182100.0,40.2111,40.2262,40.1886,40.1886,182100.0
2014-11-14 14:00:00,53.35,53.4,53.31,53.39,355000.0,40.1886,40.2262,40.1584,40.2187,355000.0
2014-11-14 14:10:00,53.39,53.41,53.37,53.4,263000.0,40.2187,40.2337,40.2036,40.2262,263000.0
2014-11-14 14:20:00,53.4,53.41,53.32,53.39,256000.0,40.2262,40.2337,40.166,40.2187,256000.0
2014-11-14 14:30:00,53.39,53.4,53.35,53.38,252000.0,40.2187,40.2262,40.1886,40.2111,252000.0
2014-11-14 14:40:00,53.39,53.41,53.38,53.41,197300.0,40.2187,40.2337,40.2111,40.2337,197300.0
2014-11-14 14:50:00,53.41,53.43,53.37,53.4,174600.0,40.2337,40.2488,40.2036,40.2262,174600.0
2014-11-14 15:00:00,53.39,53.4,53.37,53.39,214600.0,40.2187,40.2262,40.2036,40.2187,214600.0
2014-11-14 15:10:00,53.4,53.42,53.38,53.41,239800.0,40.2262,40.2413,40.2111,40.2337,239800.0
2014-11-14 15:20:00,53.41,53.43,53.39,53.42,259300.0,40.2337,40.2488,40.2187,40.2413,259300.0
2014-11-14 15:30:00,53.42,53.44,53.41,53.43,224500.0,40.2413,40.2563,40.2337,40.2488,224500.0
2014-11-14 15:40:00,53.44,53.5,53.43,53.5,470600.0,40.2563,40.3015,40.2488,40.3015,470600.0
2014-11-14 15:50:00,53.5,53.6,53.36,53.38,2255100.0,40.3015,40.3769,40.1961,40.2111,2255100.0
2014-11-17 09:30:00,53.06,53.3,53.06,53.19,867000.0,39.9701,40.1509,39.9701,40.068,867000.0
2014-11-17 09:40:00,53.19,53.2,53.1,53.1,298700.0,40.068,40.0756,40.0002,40.0002,298700.0
2014-11-17 09:50:00,53.1,53.17,53.05,53.11,402000.0,40.0002,40.053,39.9626,40.0078,402000.0
2014-11-17 10:00:00,53.1,53.26,53.1,53.15,277500.0,40.0002,40.1208,40.0002,40.0379,277500.0
2014-11-17 10:10:00,53.15,53.25,53.12,53.2,296400.0,40.0379,40.1132,40.0153,40.0756,296400.0
2014-11-17 10:20:00,53.19,53.39,53.16,53.36,293700.0,40.068,40.2187,40.0454,40.1961,293700.0
2014-11-17 10:30:00,53.35,53.45,53.35,53.41,305100.0,40.1886,40.2639,40.1886,40.2337,305100.0
2014-11-17 10:40:00,53.42,53.45,53.37,53.42,113600.0,40.2413,40.2639,40.2036,40.2413,113600.0
2014-11-17 10:50:00,53.41,53.42,53.36,53.41,179300.0,40.2337,40.2413,40.1961,40.2337,179300.0
2014-11-17 11:00:00,53.41,53.43,53.37,53.41,169100.0,40.2337,40.2488,40.2036,40.2337,169100.0
2014-11-17 11:10:00,53.4,53.41,53.34,53.41,213600.0,40.2262,40.2337,40.181,40.2337,213600.0
2014-11-17 11:20:00,53.42,53.42,53.34,53.35,177000.0,40.2413,40.2413,40.181,40.1886,177000.0
2014-11-17 11:30:00,53.34,53.35,53.28,53.33,284700.0,40.181,40.1886,40.1358,40.1735,284700.0
2014-11-17 11:40:00,53.32,53.33,53.25,53.25,100400.0,40.166,40.1735,40.1132,40.1132,100400.0
2014-11-17 11:50:00,53.25,53.25,53.19,53.22,138200.0,40.1132,40.1132,40.068,40.0906,138200.0
2014-11-17 12:00:00,53.22,53.26,53.22,53.25,167800.0,40.0906,40.1208,40.0906,40.1132,167800.0
2014-11-17 12:10:00,53.24,53.32,53.24,53.29,107200.0,40.1057,40.166,40.1057,40.1434,107200.0
2014-11-17 12:20:00,53.3,53.34,53.28,53.32,71500.0,40.1509,40.181,40.1358,40.166,71500.0
2014-11-17 12:30:00,53.32,53.33,53.29,53.3,80500.0,40.166,40.1735,40.1434,40.1509,80500.0
2014-11-17 12:40:00,53.3,53.4,53.3,53.36,121400.0,40.1509,40.2262,40.1509,40.1961,121400.0
2014-11-17 12:50:00,53.36,53.41,53.36,53.39,67700.0,40.1961,40.2337,40.1961,40.2187,67700.0
2014-11-17 13:00:00,53.39,53.41,53.37,53.4,119500.0,40.2187,40.2337,40.2036,40.2262,119500.0
2014-11-17 13:10:00,53.41,53.44,53.4,53.43,134900.0,40.2337,40.2563,40.2262,40.2488,134900.0
2014-11-17 13:20:00,53.44,53.47,53.42,53.46,183900.0,40.2563,40.2789,40.2413,40.2714,183900.0
2014-11-17 13:30:00,53.46,53.49,53.45,53.45,95500.0,40.2714,40.294,40.2639,40.2639,95500.0
2014-11-17 13:40:00,53.46,53.49,53.45,53.45,68800.0,40.2714,40.294,40.2639,40.2639,68800.0
2014-11-17 13:50:00,53.46,53.58,53.44,53.55,278300.0,40.2714,40.3618,40.2563,40.3392,278300.0
2014-11-17 14:00:00,53.55,53.56,53.53,53.55,103200.0,40.3392,40.3467,40.3241,40.3392,103200.0
2014-11-17 14:10:00,53.55,53.64,53.55,53.59,188100.0,40.3392,40.407,40.3392,40.3693,188100.0
2014-11-17 14:20:00,53.58,53.59,53.53,53.57,120100.0,40.3618,40.3693,40.3241,40.3543,120100.0
2014-11-17 14:30:00,53.57,53.59,53.55,53.57,136800.0,40.3543,40.3693,40.3392,40.3543,136800.0
2014-11-17 14:40:00,53.58,53.59,53.54,53.54,120300.0,40.3618,40.3693,40.3317,40.3317,120300.0
2014-11-17 14:50:00,53.54,53.57,53.53,53.55,101900.0,40.3317,40.3543,40.3241,40.3392,101900.0
2014-11-17 15:00:00,53.55,53.56,53.49,53.55,191700.0,40.3392,40.3467,40.294,40.3392,191700.0
2014-11-17 15:10:00,53.55,53.56,53.51,53.55,167300.0,40.3392,40.3467,40.3091,40.3392,167300.0
2014-11-17 15:20:00,53.55,53.56,53.51,53.51,128500.0,40.3392,40.3467,40.3091,40.3091,128500.0
2014-11-17 15:30:00,53.52,53.54,53.45,53.5,251700.0,40.3166,40.3317,40.2639,40.3015,251700.0
2014-11-17 15:40:00,53.5,53.52,53.47,53.48,237600.0,40.3015,40.3166,40.2789,40.2865,237600.0
2014-11-17 15:50:00,53.49,53.57,53.48,53.55,744800.0,40.294,40.3543,40.2865,40.3392,744800.0
2014-11-18 09:30:00,53.56,53.68,53.51,53.67,512400.0,40.3467,40.4371,40.3091,40.4296,512400.0
2014-11-18 09:40:00,53.67,53.87,53.66,53.87,506700.0,40.4296,40.5803,40.4221,40.5803,506700.0
2014-11-18 09:50:00,53.86,53.95,53.83,53.94,368100.0,40.5727,40.6405,40.5501,40.633,368100.0
2014-11-18 10:00:00,53.95,54.0,53.94,53.99,359100.0,40.6405,40.6782,40.633,40.6707,359100.0
2014-11-18 10:10:00,53.99,54.1,53.92,53.97,663700.0,40.6707,40.7535,40.6179,40.6556,663700.0
2014-11-18 10:20:00,53.97,53.97,53.88,53.9,263600.0,40.6556,40.6556,40.5878,40.6029,263600.0
2014-11-18 10:30:00,53.9,53.97,53.9,53.93,348600.0,40.6029,40.6556,40.6029,40.6255,348600.0
2014-11-18 10:40:00,53.92,53.97,53.9,53.96,238500.0,40.6179,40.6556,40.6029,40.6481,238500.0
2014-11-18 10:50:00,53.96,54.14,53.95,54.13,501400.0,40.6481,40.7837,40.6405,40.7761,501400.0
2014-11-18 11:00:00,54.14,54.17,54.08,54.11,328100.0,40.7837,40.8063,40.7385,40.7611,328100.0
2014-11-18 11:10:00,54.12,54.12,54.05,54.06,196300.0,40.7686,40.7686,40.7159,40.7234,196300.0
2014-11-18 11:20:00,54.06,54.07,53.95,53.96,254000.0,40.7234,40.7309,40.6405,40.6481,254000.0
2014-11-18 11:30:00,53.96,54.0,53.95,54.0,151300.0,40.6481,40.6782,40.6405,40.6782,151300.0
2014-11-18 11:40:00,54.0,54.04,53.98,54.03,195700.0,40.6782,40.7083,40.6631,40.7008,195700.0
2014-11-18 11:50:00,54.02,54.05,54.0,54.0,235800.0,40.6933,40.7159,40.6782,40.6782,235800.0
2014-11-18 12:00:00,54.0,54.01,53.93,53.94,125000.0,40.6782,40.6857,40.6255,40.633,125000.0
2014-11-18 12:10:00,53.94,53.98,53.92,53.95,131300.0,40.633,40.6631,40.6179,40.6405,131300.0
2014-11-18 12:20:00,53.95,53.98,53.92,53.94,109600.0,40.6405,40.6631,40.6179,40.633,109600.0
2014-11-18 12:30:00,53.94,53.98,53.93,53.93,93100.0,40.633,40.6631,40.6255,40.6255,93100.0
2014-11-18 12:40:00,53.93,53.98,53.92,53.93,108000.0,40.6255,40.6631,40.6179,40.6255,108000.0
2014-11-18 12:50:00,53.94,53.95,53.91,53.94,83700.0,40.633,40.6405,40.6104,40.633,83700.0
2014-11-18 13:00:00,53.95,53.95,53.93,53.95,55400.0,40.6405,40.6405,40.6255,40.6405,55400.0
2014-11-18 13:10:00,53.95,53.95,53.91,53.94,164800.0,40.6405,40.6405,40.6104,40.633,164800.0
2014-11-18 13:20:00,53.95,53.95,53.9,53.93,255000.0,40.6405,40.6405,40.6029,40.6255,255000.0
2014-11-18 13:30:00,53.93,53.93,53.9,53.92,161700.0,40.6255,40.6255,40.6029,40.6179,161700.0
2014-11-18 13:40:00,53.91,53.94,53.91,53.94,56400.0,40.6104,40.633,40.6104,40.633,56400.0
2014-11-18 13:50:00,53.93,53.95,53.92,53.94,127000.0,40.6255,40.6405,40.6179,40.633,127000.0
2014-11-18 14:00:00,53.95,53.96,53.94,53.95,184200.0,40.6405,40.6481,40.633,40.6405,184200.0
2014-11-18 14:10:00,53.95,54.0,53.94,53.98,155000.0,40.6405,40.6782,40.633,40.6631,155000.0
2014-11-18 14:20:00,53.98,53.99,53.95,53.97,150400.0,40.6631,40.6707,40.6405,40.6556,150400.0
2014-11-18 14:30:00,53.97,54.02,53.96,54.01,167900.0,40.6556,40.6933,40.6481,40.6857,167900.0
2014-11-18 14:40:00,54.02,54.04,54.0,54.0,192400.0,40.6933,40.7083,40.6782,40.6782,192400.0
2014-11-18 14:50:00,54.01,54.01,53.95,53.98,220100.0,40.6857,40.6857,40.6405,40.6631,220100.0
2014-11-18 15:00:00,53.98,54.01,53.95,54.0,155200.0,40.6631,40.6857,40.6405,40.6782,155200.0
2014-11-18 15:10:00,54.01,54.02,53.98,53.98,213600.0,40.6857,40.6933,40.6631,40.6631,213600.0
2014-11-18 15:20:00,53.98,53.99,53.97,53.97,155600.0,40.6631,40.6707,40.6556,40.6556,155600.0
2014-11-18 15:30:00,53.97,53.98,53.89,53.91,352400.0,40.6556,40.6631,40.5953,40.6104,352400.0
2014-11-18 15:40:00,53.91,53.93,53.89,53.92,404400.0,40.6104,40.6255,40.5953,40.6179,404400.0
2014-11-18 15:50:00,53.92,53.92,53.8,53.82,1075700.0,40.6179,40.6179,40.5275,40.5426,1075700.0
2014-11-19 09:30:00,53.83,53.83,53.48,53.76,797200.0,40.5501,40.5501,40.2865,40.4974,797200.0
2014-11-19 09:40:00,53.76,53.83,53.66,53.72,246100.0,40.4974,40.5501,40.4221,40.4673,246100.0
2014-11-19 09:50:00,53.71,53.74,53.58,53.7,264800.0,40.4597,40.4823,40.3618,40.4522,264800.0
2014-11-19 10:00:00,53.7,53.7,53.49,53.54,276900.0,40.4522,40.4522,40.294,40.3317,276900.0
2014-11-19 10:10:00,53.53,53.56,53.43,53.56,329200.0,40.3241,40.3467,40.2488,40.3467,329200.0
2014-11-19 10:20:00,53.56,53.6,53.48,53.49,158100.0,40.3467,40.3769,40.2865,40.294,158100.0
2014-11-19 10:30:00,53.5,53.53,53.41,53.42,197100.0,40.3015,40.3241,40.2337,40.2413,197100.0
2014-11-19 10:40:00,53.42,53.51,53.41,53.45,143900.0,40.2413,40.3091,40.2337,40.2639,143900.0
2014-11-19 10:50:00,53.44,53.51,53.42,53.47,121000.0,40.2563,40.3091,40.2413,40.2789,121000.0
2014-11-19 11:00:00,53.47,53.51,53.38,53.51,177900.0,40.2789,40.3091,40.2111,40.3091,177900.0
2014-11-19 11:10:00,53.51,53.54,53.46,53.5,136200.0,40.3091,40.3317,40.2714,40.3015,136200.0
2014-11-19 11:20:00,53.5,53.54,53.46,53.49,129100.0,40.3015,40.3317,40.2714,40.294,129100.0
2014-11-19 11:30:00,53.5,53.51,53.46,53.47,117400.0,40.3015,40.3091,40.2714,40.2789,117400.0
2014-11-19 11:40:00,53.47,53.55,53.47,53.54,101000.0,40.2789,40.3392,40.2789,40.3317,101000.0
2014-11-19 11:50:00,53.54,53.58,53.51,53.55,101700.0,40.3317,40.3618,40.3091,40.3392,101700.0
2014-11-19 12:00:00,53.55,53.57,53.53,53.55,96800.0,40.3392,40.3543,40.3241,40.3392,96800.0
2014-11-19 12:10:00,53.55,53.6,53.54,53.59,94100.0,40.3392,40.3769,40.3317,40.3693,94100.0
2014-11-19 12:20:00,53.59,53.6,53.56,53.57,88500.0,40.3693,40.3769,40.3467,40.3543,88500.0
2014-11-19 12:30:00,53.57,53.6,53.54,53.55,89900.0,40.3543,40.3769,40.3317,40.3392,89900.0
2014-11-19 12:40:00,53.55,53.56,53.51,53.52,91800.0,40.3392,40.3467,40.3091,40.3166,91800.0
2014-11-19 12:50:00,53.52,53.61,53.51,53.61,179300.0,40.3166,40.3844,40.3091,40.3844,179300.0
2014-11-19 13:00:00,53.61,53.61,53.56,53.57,53800.0,40.3844,40.3844,40.3467,40.3543,53800.0
2014-11-19 13:10:00,53.57,53.57,53.55,53.56,54000.0,40.3543,40.3543,40.3392,40.3467,54000.0
2014-11-19 13:20:00,53.55,53.6,53.55,53.55,81300.0,40.3392,40.3769,40.3392,40.3392,81300.0
2014-11-19 13:30:00,53.56,53.58,53.55,53.58,58500.0,40.3467,40.3618,40.3392,40.3618,58500.0
2014-11-19 13:40:00,53.58,53.59,53.55,53.55,107400.0,40.3618,40.3693,40.3392,40.3392,107400.0
2014-11-19 13:50:00,53.55,53.65,53.54,53.57,139200.0,40.3392,40.4145,40.3317,40.3543,139200.0
2014-11-19 14:00:00,53.57,53.77,53.56,53.69,287200.0,40.3543,40.5049,40.3467,40.4447,287200.0
2014-11-19 14:10:00,53.69,53.74,53.63,53.69,168400.0,40.4447,40.4823,40.3995,40.4447,168400.0
2014-11-19 14:20:00,53.7,53.7,53.53,53.58,115100.0,40.4522,40.4522,40.3241,40.3618,115100.0
2014-11-19 14:30:00,53.59,53.63,53.51,53.6,182300.0,40.3693,40.3995,40.3091,40.3769,182300.0
2014-11-19 14:40:00,53.59,53.6,53.52,53.55,132200.0,40.3693,40.3769,40.3166,40.3392,132200.0
2014-11-19 14:50:00,53.55,53.64,53.54,53.62,137500.0,40.3392,40.407,40.3317,40.3919,137500.0
2014-11-19 15:00:00,53.62,53.63,53.56,53.56,87000.0,40.3919,40.3995,40.3467,40.3467,87000.0
2014-11-19 15:10:00,53.56,53.63,53.54,53.61,172400.0,40.3467,40.3995,40.3317,40.3844,172400.0
2014-11-19 15:20:00,53.61,53.67,53.59,53.63,229800.0,40.3844,40.4296,40.3693,40.3995,229800.0
2014-11-19 15:30:00,53.64,53.69,53.61,53.65,271100.0,40.407,40.4447,40.3844,40.4145,271100.0
2014-11-19 15:40:00,53.65,53.68,53.6,53.64,353100.0,40.4145,40.4371,40.3769,40.407,353100.0
2014-11-19 15:50:00,53.64,53.72,53.62,53.66,858000.0,40.407,40.4673,40.3919,40.4221,858000.0
2014-11-20 09:30:00,53.25,53.31,53.11,53.21,578500.0,40.1132,40.1584,40.0078,40.0831,578500.0
2014-11-20 09:40:00,53.21,53.27,53.16,53.19,326000.0,40.0831,40.1283,40.0454,40.068,326000.0
2014-11-20 09:50:00,53.2,53.25,53.12,53.2,317200.0,40.0756,40.1132,40.0153,40.0756,317200.0
2014-11-20 10:00:00,53.22,53.35,53.21,53.31,330100.0,40.0906,40.1886,40.0831,40.1584,330100.0
2014-11-20 10:10:00,53.31,53.33,53.25,53.26,290500.0,40.1584,40.1735,40.1132,40.1208,290500.0
2014-11-20 10:20:00,53.25,53.35,53.25,53.28,114600.0,40.1132,40.1886,40.1132,40.1358,114600.0
2014-11-20 10:30:00,53.28,53.32,53.23,53.27,281600.0,40.1358,40.166,40.0982,40.1283,281600.0
2014-11-20 10:40:00,53.27,53.45,53.26,53.45,302800.0,40.1283,40.2639,40.1208,40.2639,302800.0
2014-11-20 10:50:00,53.45,53.49,53.42,53.42,212600.0,40.2639,40.294,40.2413,40.2413,212600.0
2014-11-20 11:00:00,53.42,53.48,53.42,53.46,128700.0,40.2413,40.2865,40.2413,40.2714,128700.0
2014-11-20 11:10:00,53.45,53.5,53.4,53.42,127800.0,40.2639,40.3015,40.2262,40.2413,127800.0
2014-11-20 11:20:00,53.41,53.46,53.4,53.45,77300.0,40.2337,40.2714,40.2262,40.2639,77300.0
2014-11-20 11:30:00,53.45,53.48,53.4,53.41,98500.0,40.2639,40.2865,40.2262,40.2337,98500.0
2014-11-20 11:40:00,53.41,53.43,53.36,53.37,123000.0,40.2337,40.2488,40.1961,40.2036,123000.0
2014-11-20 11:50:00,53.38,53.4,53.33,53.34,106700.0,40.2111,40.2262,40.1735,40.181,106700.0
2014-11-20 12:00:00,53.34,53.35,53.29,53.33,166200.0,40.181,40.1886,40.1434,40.1735,166200.0
2014-11-20 12:10:00,53.33,53.39,53.32,53.38,113400.0,40.1735,40.2187,40.166,40.2111,113400.0
2014-11-20 12:20:00,53.38,53.39,53.36,53.37,55700.0,40.2111,40.2187,40.1961,40.2036,55700.0
2014-11-20 12:30:00,53.37,53.39,53.35,53.37,88000.0,40.2036,40.2187,40.1886,40.2036,88000.0
2014-11-20 12:40:00,53.36,53.37,53.29,53.3,141100.0,40.1961,40.2036,40.1434,40.1509,141100.0
2014-11-20 12:50:00,53.3,53.3,53.23,53.27,104200.0,40.1509,40.1509,40.0982,40.1283,104200.0
2014-11-20 13:00:00,53.27,53.3,53.24,53.29,117800.0,40.1283,40.1509,40.1057,40.1434,117800.0
2014-11-20 13:10:00,53.28,53.32,53.27,53.28,94600.0,40.1358,40.166,40.1283,40.1358,94600.0
2014-11-20 13:20:00,53.28,53.32,53.26,53.32,136900.0,40.1358,40.166,40.1208,40.166,136900.0
2014-11-20 13:30:00,53.33,53.35,53.31,53.35,107600.0,40.1735,40.1886,40.1584,40.1886,107600.0
2014-11-20 13:40:00,53.34,53.36,53.32,53.33,72400.0,40.181,40.1961,40.166,40.1735,72400.0
2014-11-20 13:50:00,53.33,53.34,53.3,53.34,63500.0,40.1735,40.181,40.1509,40.181,63500.0
2014-11-20 14:00:00,53.34,53.4,53.33,53.39,162800.0,40.181,40.2262,40.1735,40.2187,162800.0
2014-11-20 14:10:00,53.39,53.45,53.38,53.45,97900.0,40.2187,40.2639,40.2111,40.2639,97900.0
2014-11-20 14:20:00,53.45,53.48,53.44,53.47,144400.0,40.2639,40.2865,40.2563,40.2789,144400.0
2014-11-20 14:30:00,53.47,53.49,53.46,53.47,174700.0,40.2789,40.294,40.2714,40.2789,174700.0
2014-11-20 14:40:00,53.48,53.48,53.45,53.45,93200.0,40.2865,40.2865,40.2639,40.2639,93200.0
2014-11-20 14:50:00,53.45,53.48,53.44,53.45,105200.0,40.2639,40.2865,40.2563,40.2639,105200.0
2014-11-20 15:00:00,53.45,53.45,53.41,53.41,76600.0,40.2639,40.2639,40.2337,40.2337,76600.0
2014-11-20 15:10:00,53.41,53.43,53.39,53.42,101200.0,40.2337,40.2488,40.2187,40.2413,101200.0
2014-11-20 15:20:00,53.42,53.49,53.41,53.48,155100.0,40.2413,40.294,40.2337,40.2865,155100.0
2014-11-20 15:30:00,53.48,53.57,53.48,53.54,221400.0,40.2865,40.3543,40.2865,40.3317,221400.0
2014-11-20 15:40:00,53.55,53.57,53.5,53.52,277600.0,40.3392,40.3543,40.3015,40.3166,277600.0
2014-11-20 15:50:00,53.53,53.57,53.5,53.53,617000.0,40.3241,40.3543,40.3015,40.3241,617000.0
2014-11-21 09:30:00,54.07,54.23,53.85,54.12,2167800.0,40.7309,40.8515,40.5652,40.7686,2167800.0
2014-11-21 09:40:00,54.14,54.23,54.02,54.17,768000.0,40.7837,40.8515,40.6933,40.8063,768000.0
2014-11-21 09:50:00,54.17,54.24,54.14,54.16,441200.0,40.8063,40.859,40.7837,40.7987,441200.0
2014-11-21 10:00:00,54.16,54.22,54.14,54.18,488600.0,40.7987,40.8439,40.7837,40.8138,488600.0
2014-11-21 10:10:00,54.19,54.21,54.17,54.21,280300.0,40.8213,40.8364,40.8063,40.8364,280300.0
2014-11-21 10:20:00,54.21,54.22,54.16,54.19,255600.0,40.8364,40.8439,40.7987,40.8213,255600.0
2014-11-21 10:30:00,54.19,54.21,54.16,54.21,250300.0,40.8213,40.8364,40.7987,40.8364,250300.0
2014-11-21 10:40:00,54.21,54.27,54.18,54.21,598100.0,40.8364,40.8816,40.8138,40.8364,598100.0
2014-11-21 10:50:00,54.21,54.29,54.2,54.28,261200.0,40.8364,40.8967,40.8289,40.8891,261200.0
2014-11-21 11:00:00,54.27,54.27,54.17,54.22,247600.0,40.8816,40.8816,40.8063,40.8439,247600.0
2014-11-21 11:10:00,54.22,54.34,54.2,54.3,456100.0,40.8439,40.9343,40.8289,40.9042,456100.0
2014-11-21 11:20:00,54.31,54.35,54.3,54.31,243800.0,40.9117,40.9419,40.9042,40.9117,243800.0
2014-11-21 11:30:00,54.32,54.32,54.23,54.23,318800.0,40.9193,40.9193,40.8515,40.8515,318800.0
2014-11-21 11:40:00,54.24,54.24,54.14,54.14,187900.0,40.859,40.859,40.7837,40.7837,187900.0
2014-11-21 11:50:00,54.14,54.15,54.02,54.02,349800.0,40.7837,40.7912,40.6933,40.6933,349800.0
2014-11-21 12:00:00,54.02,54.06,54.0,54.04,153700.0,40.6933,40.7234,40.6782,40.7083,153700.0
2014-11-21 12:10:00,54.03,54.06,54.0,54.01,185200.0,40.7008,40.7234,40.6782,40.6857,185200.0
2014-11-21 12:20:00,54.01,54.06,54.0,54.03,195300.0,40.6857,40.7234,40.6782,40.7008,195300.0
2014-11-21 12:30:00,54.03,54.06,54.01,54.02,102800.0,40.7008,40.7234,40.6857,40.6933,102800.0
2014-11-21 12:40:00,54.03,54.05,54.0,54.0,80200.0,40.7008,40.7159,40.6782,40.6782,80200.0
2014-11-21 12:50:00,54.0,54.04,53.91,53.93,169800.0,40.6782,40.7083,40.6104,40.6255,169800.0
2014-11-21 13:00:00,53.94,53.94,53.8,53.86,293500.0,40.633,40.633,40.5275,40.5727,293500.0
2014-11-21 13:10:00,53.86,53.89,53.81,53.82,88300.0,40.5727,40.5953,40.5351,40.5426,88300.0
2014-11-21 13:20:00,53.82,53.86,53.77,53.79,155900.0,40.5426,40.5727,40.5049,40.52,155900.0
2014-11-21 13:30:00,53.78,53.85,53.77,53.83,118200.0,40.5125,40.5652,40.5049,40.5501,118200.0
2014-11-21 13:40:00,53.83,53.85,53.82,53.84,103100.0,40.5501,40.5652,40.5426,40.5577,103100.0
2014-11-21 13:50:00,53.84,53.88,53.81,53.82,132700.0,40.5577,40.5878,40.5351,40.5426,132700.0
2014-11-21 14:00:00,53.82,53.84,53.79,53.81,124400.0,40.5426,40.5577,40.52,40.5351,124400.0
2014-11-21 14:10:00,53.8,53.83,53.77,53.78,165100.0,40.5275,40.5501,40.5049,40.5125,165100.0
2014-11-21 14:20:00,53.78,53.78,53.68,53.72,272900.0,40.5125,40.5125,40.4371,40.4673,272900.0
2014-11-21 14:30:00,53.72,53.75,53.67,53.7,151800.0,40.4673,40.4899,40.4296,40.4522,151800.0
2014-11-21 14:40:00,53.72,53.79,53.69,53.75,190400.0,40.4673,40.52,40.4447,40.4899,190400.0
2014-11-21 14:50:00,53.75,53.78,53.69,53.7,273300.0,40.4899,40.5125,40.4447,40.4522,273300.0
2014-11-21 15:00:00,53.69,53.75,53.67,53.68,439900.0,40.4447,40.4899,40.4296,40.4371,439900.0
2014-11-21 15:10:00,53.68,53.72,53.67,53.71,255800.0,40.4371,40.4673,40.4296,40.4597,255800.0
2014-11-21 15:20:00,53.71,53.72,53.68,53.71,252200.0,40.4597,40.4673,40.4371,40.4597,252200.0
2014-11-21 15:30:00,53.71,53.75,53.68,53.7,608100.0,40.4597,40.4899,40.4371,40.4522,608100.0
2014-11-21 15:40:00,53.69,53.77,53.68,53.7,465500.0,40.4447,40.5049,40.4371,40.4522,465500.0
2014-11-21 15:50:00,53.7,53.71,53.61,53.66,663500.0,40.4522,40.4597,40.3844,40.4221,663500.0
2014-11-24 09:30:00,53.94,54.4,53.94,54.32,956500.0,40.633,40.9795,40.633,40.9193,956500.0
2014-11-24 09:40:00,54.32,54.43,54.28,54.36,567500.0,40.9193,41.0021,40.8891,40.9494,567500.0
2014-11-24 09:50:00,54.38,54.41,54.32,54.33,319200.0,40.9644,40.987,40.9193,40.9268,319200.0
2014-11-24 10:00:00,54.32,54.37,54.26,54.28,286900.0,40.9193,40.9569,40.8741,40.8891,286900.0
2014-11-24 10:10:00,54.29,54.37,54.26,54.34,281200.0,40.8967,40.9569,40.8741,40.9343,281200.0
2014-11-24 10:20:00,54.35,54.37,54.28,54.37,373800.0,40.9419,40.9569,40.8891,40.9569,373800.0
2014-11-24 10:30:00,54.37,54.4,54.33,54.34,269100.0,40.9569,40.9795,40.9268,40.9343,269100.0
2014-11-24 10:40:00,54.35,54.36,54.32,54.32,194500.0,40.9419,40.9494,40.9193,40.9193,194500.0
2014-11-24 10:50:00,54.33,54.34,54.27,54.27,179700.0,40.9268,40.9343,40.8816,40.8816,179700.0
2014-11-24 11:00:00,54.27,54.3,54.14,54.16,225300.0,40.8816,40.9042,40.7837,40.7987,225300.0
2014-11-24 11:10:00,54.16,54.18,54.12,54.16,267000.0,40.7987,40.8138,40.7686,40.7987,267000.0
2014-11-24 11:20:00,54.16,54.17,54.06,54.07,325100.0,40.7987,40.8063,40.7234,40.7309,325100.0
2014-11-24 11:30:00,54.06,54.11,54.02,54.05,212800.0,40.7234,40.7611,40.6933,40.7159,212800.0
2014-11-24 11:40:00,54.06,54.06,54.01,54.01,173700.0,40.7234,40.7234,40.6857,40.6857,173700.0
2014-11-24 11:50:00,54.01,54.02,53.91,53.91,192300.0,40.6857,40.6933,40.6104,40.6104,192300.0
2014-11-24 12:00:00,53.91,54.08,53.91,54.06,236900.0,40.6104,40.7385,40.6104,40.7234,236900.0
2014-11-24 12:10:00,54.07,54.07,53.99,54.01,196000.0,40.7309,40.7309,40.6707,40.6857,196000.0
2014-11-24 12:20:00,54.02,54.11,54.0,54.1,167600.0,40.6933,40.7611,40.6782,40.7535,167600.0
2014-11-24 12:30:00,54.1,54.11,54.07,54.1,219300.0,40.7535,40.7611,40.7309,40.7535,219300.0
2014-11-24 12:40:00,54.1,54.11,54.09,54.1,113700.0,40.7535,40.7611,40.746,40.7535,113700.0
2014-11-24 12:50:00,54.1,54.11,54.09,54.1,198700.0,40.7535,40.7611,40.746,40.7535,198700.0
2014-11-24 13:00:00,54.1,54.11,54.09,54.1,77900.0,40.7535,40.7611,40.746,40.7535,77900.0
2014-11-24 13:10:00,54.11,54.17,54.1,54.15,114100.0,40.7611,40.8063,40.7535,40.7912,114100.0
2014-11-24 13:20:00,54.16,54.17,54.13,54.15,79900.0,40.7987,40.8063,40.7761,40.7912,79900.0
2014-11-24 13:30:00,54.16,54.21,54.14,54.2,184700.0,40.7987,40.8364,40.7837,40.8289,184700.0
2014-11-24 13:40:00,54.21,54.24,54.19,54.23,113900.0,40.8364,40.859,40.8213,40.8515,113900.0
2014-11-24 13:50:00,54.23,54.27,54.21,54.25,193800.0,40.8515,40.8816,40.8364,40.8665,193800.0
2014-11-24 14:00:00,54.24,54.34,54.24,54.32,122700.0,40.859,40.9343,40.859,40.9193,122700.0
2014-11-24 14:10:00,54.33,54.35,54.31,54.33,175300.0,40.9268,40.9419,40.9117,40.9268,175300.0
2014-11-24 14:20:00,54.33,54.36,54.32,54.36,164000.0,40.9268,40.9494,40.9193,40.9494,164000.0
2014-11-24 14:30:00,54.36,54.43,54.35,54.43,363700.0,40.9494,41.0021,40.9419,41.0021,363700.0
2014-11-24 14:40:00,54.43,54.43,54.36,54.36,197500.0,41.0021,41.0021,40.9494,40.9494,197500.0
2014-11-24 14:50:00,54.37,54.37,54.28,54.28,256300.0,40.9569,40.9569,40.8891,40.8891,256300.0
2014-11-24 15:00:00,54.28,54.34,54.28,54.34,216400.0,40.8891,40.9343,40.8891,40.9343,216400.0
2014-11-24 15:10:00,54.33,54.34,54.31,54.31,109500.0,40.9268,40.9343,40.9117,40.9117,109500.0
2014-11-24 15:20:00,54.32,54.32,54.29,54.3,246100.0,40.9193,40.9193,40.8967,40.9042,246100.0
2014-11-24 15:30:00,54.3,54.38,54.3,54.36,369200.0,40.9042,40.9644,40.9042,40.9494,369200.0
2014-11-24 15:40:00,54.36,54.48,54.35,54.45,885100.0,40.9494,41.0398,40.9419,41.0172,885100.0
2014-11-24 15:50:00,54.46,54.49,54.4,54.41,1260600.0,41.0247,41.0473,40.9795,40.987,1260600.0
2014-11-25 09:30:00,54.4,54.49,54.25,54.33,765700.0,40.9795,41.0473,40.8665,40.9268,765700.0
2014-11-25 09:40:00,54.33,54.35,54.12,54.26,730700.0,40.9268,40.9419,40.7686,40.8741,730700.0
2014-11-25 09:50:00,54.26,54.35,54.16,54.34,414000.0,40.8741,40.9419,40.7987,40.9343,414000.0
2014-11-25 10:00:00,54.34,54.35,54.24,54.26,384500.0,40.9343,40.9419,40.859,40.8741,384500.0
2014-11-25 10:10:00,54.25,54.28,54.23,54.26,377100.0,40.8665,40.8891,40.8515,40.8741,377100.0
2014-11-25 10:20:00,54.27,54.46,54.23,54.45,498100.0,40.8816,41.0247,40.8515,41.0172,498100.0
2014-11-25 10:30:00,54.46,54.48,54.4,54.42,290000.0,41.0247,41.0398,40.9795,40.9946,290000.0
2014-11-25 10:40:00,54.42,54.44,54.31,54.35,291400.0,40.9946,41.0096,40.9117,40.9419,291400.0
2014-11-25 10:50:00,54.35,54.39,54.23,54.23,244000.0,40.9419,40.972,40.8515,40.8515,244000.0
2014-11-25 11:00:00,54.23,54.32,54.23,54.26,248500.0,40.8515,40.9193,40.8515,40.8741,248500.0
2014-11-25 11:10:00,54.26,54.26,54.06,54.16,371300.0,40.8741,40.8741,40.7234,40.7987,371300.0
2014-11-25 11:20:00,54.16,54.25,54.15,54.22,128600.0,40.7987,40.8665,40.7912,40.8439,128600.0
2014-11-25 11:30:00,54.21,54.31,54.21,54.28,212600.0,40.8364,40.9117,40.8364,40.8891,212600.0
2014-11-25 11:40:00,54.28,54.33,54.28,54.32,140600.0,40.8891,40.9268,40.8891,40.9193,140600.0
2014-11-25 11:50:00,54.31,54.33,54.29,54.32,85800.0,40.9117,40.9268,40.8967,40.9193,85800.0
2014-11-25 12:00:00,54.33,54.37,54.32,54.36,113100.0,40.9268,40.9569,40.9193,40.9494,113100.0
2014-11-25 12:10:00,54.36,54.38,54.32,54.33,150800.0,40.9494,40.9644,40.9193,40.9268,150800.0
2014-11-25 12:20:00,54.33,54.39,54.32,54.39,75200.0,40.9268,40.972,40.9193,40.972,75200.0
2014-11-25 12:30:00,54.38,54.47,54.36,54.47,280900.0,40.9644,41.0322,40.9494,41.0322,280900.0
2014-11-25 12:40:00,54.47,54.52,54.45,54.47,744500.0,41.0322,41.0699,41.0172,41.0322,744500.0
2014-11-25 12:50:00,54.47,54.5,54.45,54.5,131800.0,41.0322,41.0548,41.0172,41.0548,131800.0
2014-11-25 13:00:00,54.5,54.51,54.43,54.44,207400.0,41.0548,41.0624,41.0021,41.0096,207400.0
2014-11-25 13:10:00,54.43,54.46,54.42,54.46,93800.0,41.0021,41.0247,40.9946,41.0247,93800.0
2014-11-25 13:20:00,54.45,54.5,54.44,54.48,100700.0,41.0172,41.0548,41.0096,41.0398,100700.0
2014-11-25 13:30:00,54.48,54.5,54.47,54.47,154000.0,41.0398,41.0548,41.0322,41.0322,154000.0
2014-11-25 13:40:00,54.47,54.48,54.44,54.46,156300.0,41.0322,41.0398,41.0096,41.0247,156300.0
2014-11-25 13:50:00,54.45,54.51,54.43,54.5,148600.0,41.0172,41.0624,41.0021,41.0548,148600.0
2014-11-25 14:00:00,54.49,54.5,54.43,54.48,208100.0,41.0473,41.0548,41.0021,41.0398,208100.0
2014-11-25 14:10:00,54.48,54.51,54.44,54.44,214100.0,41.0398,41.0624,41.0096,41.0096,214100.0
2014-11-25 14:20:00,54.45,54.47,54.43,54.45,188500.0,41.0172,41.0322,41.0021,41.0172,188500.0
2014-11-25 14:30:00,54.44,54.47,54.43,54.44,137400.0,41.0096,41.0322,41.0021,41.0096,137400.0
2014-11-25 14:40:00,54.44,54.45,54.37,54.39,154400.0,41.0096,41.0172,40.9569,40.972,154400.0
2014-11-25 14:50:00,54.39,54.43,54.35,54.41,309300.0,40.972,41.0021,40.9419,40.987,309300.0
2014-11-25 15:00:00,54.41,54.5,54.38,54.41,548000.0,40.987,41.0548,40.9644,40.987,548000.0
2014-11-25 15:10:00,54.42,54.44,54.41,54.43,89100.0,40.9946,41.0096,40.987,41.0021,89100.0
2014-11-25 15:20:00,54.42,54.43,54.4,54.4,108200.0,40.9946,41.0021,40.9795,40.9795,108200.0
2014-11-25 15:30:00,54.41,54.41,54.33,54.33,247500.0,40.987,40.987,40.9268,40.9268,247500.0
2014-11-25 15:40:00,54.34,54.36,54.32,54.34,286700.0,40.9343,40.9494,40.9193,40.9343,286700.0
2014-11-25 15:50:00,54.34,54.35,54.31,54.35,749200.0,40.9343,40.9419,40.9117,40.9419,749200.0
2014-11-26 09:30:00,54.45,54.48,54.34,54.42,426500.0,41.0172,41.0398,40.9343,40.9946,426500.0
2014-11-26 09:40:00,54.43,54.43,54.3,54.31,217800.0,41.0021,41.0021,40.9042,40.9117,217800.0
2014-11-26 09:50:00,54.31,54.44,54.26,54.44,284100.0,40.9117,41.0096,40.8741,41.0096,284100.0
2014-11-26 10:00:00,54.44,54.47,54.35,54.35,202300.0,41.0096,41.0322,40.9419,40.9419,202300.0
2014-11-26 10:10:00,54.35,54.38,54.27,54.34,198100.0,40.9419,40.9644,40.8816,40.9343,198100.0
2014-11-26 10:20:00,54.35,54.36,54.3,54.3,73000.0,40.9419,40.9494,40.9042,40.9042,73000.0
2014-11-26 10:30:00,54.3,54.35,54.24,54.25,151500.0,40.9042,40.9419,40.859,40.8665,151500.0
2014-11-26 10:40:00,54.25,54.26,54.17,54.23,181100.0,40.8665,40.8741,40.8063,40.8515,181100.0
2014-11-26 10:50:00,54.23,54.25,54.2,54.24,88000.0,40.8515,40.8665,40.8289,40.859,88000.0
2014-11-26 11:00:00,54.25,54.28,54.22,54.23,181200.0,40.8665,40.8891,40.8439,40.8515,181200.0
2014-11-26 11:10:00,54.23,54.25,54.17,54.2,130300.0,40.8515,40.8665,40.8063,40.8289,130300.0
2014-11-26 11:20:00,54.2,54.22,54.18,54.2,195300.0,40.8289,40.8439,40.8138,40.8289,195300.0
2014-11-26 11:30:00,54.21,54.23,54.19,54.21,109300.0,40.8364,40.8515,40.8213,40.8364,109300.0
2014-11-26 11:40:00,54.21,54.22,54.19,54.19,68300.0,40.8364,40.8439,40.8213,40.8213,68300.0
2014-11-26 11:50:00,54.2,54.22,54.18,54.21,65300.0,40.8289,40.8439,40.8138,40.8364,65300.0
2014-11-26 12:00:00,54.21,54.24,54.2,54.22,169300.0,40.8364,40.859,40.8289,40.8439,169300.0
2014-11-26 12:10:00,54.21,54.23,54.2,54.22,45000.0,40.8364,40.8515,40.8289,40.8439,45000.0
2014-11-26 12:20:00,54.22,54.22,54.2,54.22,66800.0,40.8439,40.8439,40.8289,40.8439,66800.0
2014-11-26 12:30:00,54.21,54.22,54.19,54.2,47100.0,40.8364,40.8439,40.8213,40.8289,47100.0
2014-11-26 12:40:00,54.2,54.21,54.17,54.18,93200.0,40.8289,40.8364,40.8063,40.8138,93200.0
2014-11-26 12:50:00,54.19,54.19,54.12,54.12,68000.0,40.8213,40.8213,40.7686,40.7686,68000.0
2014-11-26 13:00:00,54.12,54.18,54.12,54.17,42800.0,40.7686,40.8138,40.7686,40.8063,42800.0
2014-11-26 13:10:00,54.17,54.18,54.15,54.18,41000.0,40.8063,40.8138,40.7912,40.8138,41000.0
2014-11-26 13:20:00,54.19,54.2,54.18,54.2,61100.0,40.8213,40.8289,40.8138,40.8289,61100.0
2014-11-26 13:30:00,54.2,54.2,54.15,54.16,83600.0,40.8289,40.8289,40.7912,40.7987,83600.0
2014-11-26 13:40:00,54.16,54.17,54.1,54.11,193700.0,40.7987,40.8063,40.7535,40.7611,193700.0
2014-11-26 13:50:00,54.1,54.11,54.07,54.08,113100.0,40.7535,40.7611,40.7309,40.7385,113100.0
2014-11-26 14:00:00,54.08,54.1,54.03,54.03,75600.0,40.7385,40.7535,40.7008,40.7008,75600.0
2014-11-26 14:10:00,54.04,54.06,54.0,54.0,213800.0,40.7083,40.7234,40.6782,40.6782,213800.0
2014-11-26 14:20:00,54.0,54.05,54.0,54.05,68700.0,40.6782,40.7159,40.6782,40.7159,68700.0
2014-11-26 14:30:00,54.05,54.08,54.04,54.07,155500.0,40.7159,40.7385,40.7083,40.7309,155500.0
2014-11-26 14:40:00,54.07,54.1,54.07,54.1,65700.0,40.7309,40.7535,40.7309,40.7535,65700.0
2014-11-26 14:50:00,54.09,54.12,54.08,54.08,77600.0,40.746,40.7686,40.7385,40.7385,77600.0
2014-11-26 15:00:00,54.08,54.09,54.05,54.05,76600.0,40.7385,40.746,40.7159,40.7159,76600.0
2014-11-26 15:10:00,54.06,54.06,54.01,54.02,249000.0,40.7234,40.7234,40.6857,40.6933,249000.0
2014-11-26 15:20:00,54.02,54.06,54.02,54.05,187800.0,40.6933,40.7234,40.6933,40.7159,187800.0
2014-11-26 15:30:00,54.05,54.07,54.04,54.05,145500.0,40.7159,40.7309,40.7083,40.7159,145500.0
2014-11-26 15:40:00,54.05,54.07,54.02,54.02,306300.0,40.7159,40.7309,40.6933,40.6933,306300.0
2014-11-26 15:50:00,54.03,54.14,54.02,54.12,598100.0,40.7008,40.7837,40.6933,40.7686,598100.0
2014-11-28 09:30:00,54.0,54.18,53.88,54.12,796000.0,40.6782,40.8138,40.5878,40.7686,796000.0
2014-11-28 09:40:00,54.13,54.16,53.94,54.01,294900.0,40.7761,40.7987,40.633,40.6857,294900.0
2014-11-28 09:50:00,54.01,54.07,53.93,54.01,175700.0,40.6857,40.7309,40.6255,40.6857,175700.0
2014-11-28 10:00:00,54.0,54.04,53.95,54.01,155900.0,40.6782,40.7083,40.6405,40.6857,155900.0
2014-11-28 10:10:00,54.02,54.09,54.01,54.09,232900.0,40.6933,40.746,40.6857,40.746,232900.0
2014-11-28 10:20:00,54.09,54.12,54.02,54.08,200800.0,40.746,40.7686,40.6933,40.7385,200800.0
2014-11-28 10:30:00,54.07,54.09,54.01,54.07,146800.0,40.7309,40.746,40.6857,40.7309,146800.0
2014-11-28 10:40:00,54.07,54.13,54.05,54.07,168800.0,40.7309,40.7761,40.7159,40.7309,168800.0
2014-11-28 10:50:00,54.07,54.08,54.06,54.08,96000.0,40.7309,40.7385,40.7234,40.7385,96000.0
2014-11-28 11:00:00,54.08,54.09,54.04,54.08,158000.0,40.7385,40.746,40.7083,40.7385,158000.0
2014-11-28 11:10:00,54.08,54.11,54.07,54.1,129400.0,40.7385,40.7611,40.7309,40.7535,129400.0
2014-11-28 11:20:00,54.1,54.11,54.06,54.07,120100.0,40.7535,40.7611,40.7234,40.7309,120100.0
2014-11-28 11:30:00,54.07,54.09,54.04,54.08,162100.0,40.7309,40.746,40.7083,40.7385,162100.0
2014-11-28 11:40:00,54.09,54.09,54.04,54.05,86900.0,40.746,40.746,40.7083,40.7159,86900.0
2014-11-28 11:50:00,54.05,54.06,53.96,53.97,207000.0,40.7159,40.7234,40.6481,40.6556,207000.0
2014-11-28 12:00:00,53.97,53.99,53.96,53.96,138600.0,40.6556,40.6707,40.6481,40.6481,138600.0
2014-11-28 12:10:00,53.97,53.97,53.94,53.94,101200.0,40.6556,40.6556,40.633,40.633,101200.0
2014-11-28 12:20:00,53.94,53.95,53.89,53.9,132500.0,40.633,40.6405,40.5953,40.6029,132500.0
2014-11-28 12:30:00,53.89,53.94,53.89,53.89,143000.0,40.5953,40.633,40.5953,40.5953,143000.0
2014-11-28 12:40:00,53.9,53.91,53.83,53.91,295900.0,40.6029,40.6104,40.5501,40.6104,295900.0
2014-11-28 12:50:00,53.91,53.98,53.87,53.98,455200.0,40.6104,40.6631,40.5803,40.6631,455200.0
2014-12-01 09:30:00,53.8,53.91,53.64,53.77,917100.0,40.5275,40.6104,40.407,40.5049,917100.0
2014-12-01 09:40:00,53.77,53.79,53.58,53.59,791200.0,40.5049,40.52,40.3618,40.3693,791200.0
2014-12-01 09:50:00,53.59,53.61,53.38,53.44,572600.0,40.3693,40.3844,40.2111,40.2563,572600.0
2014-12-01 10:00:00,53.45,53.63,53.44,53.47,330700.0,40.2639,40.3995,40.2563,40.2789,330700.0
2014-12-01 10:10:00,53.47,53.48,53.34,53.4,651200.0,40.2789,40.2865,40.181,40.2262,651200.0
2014-12-01 10:20:00,53.4,53.48,53.4,53.47,395500.0,40.2262,40.2865,40.2262,40.2789,395500.0
2014-12-01 10:30:00,53.47,53.47,53.3,53.3,312500.0,40.2789,40.2789,40.1509,40.1509,312500.0
2014-12-01 10:40:00,53.31,53.31,53.18,53.2,460600.0,40.1584,40.1584,40.0605,40.0756,460600.0
2014-12-01 10:50:00,53.2,53.22,53.04,53.15,448200.0,40.0756,40.0906,39.955,40.0379,448200.0
2014-12-01 11:00:00,53.15,53.25,53.14,53.22,226000.0,40.0379,40.1132,40.0304,40.0906,226000.0
2014-12-01 11:10:00,53.23,53.38,53.22,53.38,246000.0,40.0982,40.2111,40.0906,40.2111,246000.0
2014-12-01 11:20:00,53.38,53.46,53.31,53.35,272700.0,40.2111,40.2714,40.1584,40.1886,272700.0
2014-12-01 11:30:00,53.35,53.41,53.3,53.3,197100.0,40.1886,40.2337,40.1509,40.1509,197100.0
2014-12-01 11:40:00,53.3,53.31,53.2,53.22,276400.0,40.1509,40.1584,40.0756,40.0906,276400.0
2014-12-01 11:50:00,53.22,53.23,53.13,53.14,394100.0,40.0906,40.0982,40.0228,40.0304,394100.0
2014-12-01 12:00:00,53.14,53.16,53.11,53.11,233500.0,40.0304,40.0454,40.0078,40.0078,233500.0
2014-12-01 12:10:00,53.11,53.15,53.11,53.13,175600.0,40.0078,40.0379,40.0078,40.0228,175600.0
2014-12-01 12:20:00,53.13,53.13,53.06,53.07,208100.0,40.0228,40.0228,39.9701,39.9776,208100.0
2014-12-01 12:30:00,53.07,53.1,53.06,53.07,261000.0,39.9776,40.0002,39.9701,39.9776,261000.0
2014-12-01 12:40:00,53.07,53.1,53.06,53.08,227700.0,39.9776,40.0002,39.9701,39.9852,227700.0
2014-12-01 12:50:00,53.08,53.23,53.07,53.22,340900.0,39.9852,40.0982,39.9776,40.0906,340900.0
2014-12-01 13:00:00,53.22,53.29,53.21,53.26,212000.0,40.0906,40.1434,40.0831,40.1208,212000.0
2014-12-01 13:10:00,53.26,53.41,53.24,53.41,176500.0,40.1208,40.2337,40.1057,40.2337,176500.0
2014-12-01 13:20:00,53.4,53.46,53.39,53.41,154800.0,40.2262,40.2714,40.2187,40.2337,154800.0
2014-12-01 13:30:00,53.42,53.48,53.35,53.43,165100.0,40.2413,40.2865,40.1886,40.2488,165100.0
2014-12-01 13:40:00,53.43,53.46,53.34,53.38,160000.0,40.2488,40.2714,40.181,40.2111,160000.0
2014-12-01 13:50:00,53.37,53.4,53.31,53.4,118400.0,40.2036,40.2262,40.1584,40.2262,118400.0
2014-12-01 14:00:00,53.39,53.41,53.33,53.37,154800.0,40.2187,40.2337,40.1735,40.2036,154800.0
2014-12-01 14:10:00,53.37,53.4,53.33,53.38,147300.0,40.2036,40.2262,40.1735,40.2111,147300.0
2014-12-01 14:20:00,53.39,53.39,53.33,53.38,86000.0,40.2187,40.2187,40.1735,40.2111,86000.0
2014-12-01 14:30:00,53.39,53.42,53.36,53.39,256400.0,40.2187,40.2413,40.1961,40.2187,256400.0
2014-12-01 14:40:00,53.4,53.46,53.38,53.42,105700.0,40.2262,40.2714,40.2111,40.2413,105700.0
2014-12-01 14:50:00,53.43,53.49,53.39,53.44,212400.0,40.2488,40.294,40.2187,40.2563,212400.0
2014-12-01 15:00:00,53.44,53.52,53.43,53.5,142400.0,40.2563,40.3166,40.2488,40.3015,142400.0
2014-12-01 15:10:00,53.5,53.62,53.48,53.6,205000.0,40.3015,40.3919,40.2865,40.3769,205000.0
2014-12-01 15:20:00,53.6,53.66,53.59,53.6,341000.0,40.3769,40.4221,40.3693,40.3769,341000.0
2014-12-01 15:30:00,53.6,53.61,53.5,53.53,202200.0,40.3769,40.3844,40.3015,40.3241,202200.0
2014-12-01 15:40:00,53.53,53.53,53.42,53.43,374300.0,40.3241,40.3241,40.2413,40.2488,374300.0
2014-12-01 15:50:00,53.42,53.43,53.33,53.36,867500.0,40.2413,40.2488,40.1735,40.1961,867500.0
2014-12-02 09:30:00,53.51,53.95,53.51,53.94,951400.0,40.3091,40.6405,40.3091,40.633,951400.0
2014-12-02 09:40:00,53.94,53.99,53.89,53.93,650200.0,40.633,40.6707,40.5953,40.6255,650200.0
2014-12-02 09:50:00,53.93,53.99,53.91,53.97,479500.0,40.6255,40.6707,40.6104,40.6556,479500.0
2014-12-02 10:00:00,53.98,54.09,53.94,53.98,832400.0,40.6631,40.746,40.633,40.6631,832400.0
2014-12-02 10:10:00,53.98,53.99,53.86,53.98,358500.0,40.6631,40.6707,40.5727,40.6631,358500.0
2014-12-02 10:20:00,53.97,53.99,53.86,53.9,283400.0,40.6556,40.6707,40.5727,40.6029,283400.0
2014-12-02 10:30:00,53.9,53.91,53.83,53.84,352900.0,40.6029,40.6104,40.5501,40.5577,352900.0
2014-12-02 10:40:00,53.83,53.87,53.82,53.86,390900.0,40.5501,40.5803,40.5426,40.5727,390900.0
2014-12-02 10:50:00,53.86,53.96,53.84,53.95,840200.0,40.5727,40.6481,40.5577,40.6405,840200.0
2014-12-02 11:00:00,53.96,54.0,53.94,53.98,406300.0,40.6481,40.6782,40.633,40.6631,406300.0
2014-12-02 11:10:00,53.98,54.03,53.97,53.99,556200.0,40.6631,40.7008,40.6556,40.6707,556200.0
2014-12-02 11:20:00,53.99,54.01,53.93,53.95,212800.0,40.6707,40.6857,40.6255,40.6405,212800.0
2014-12-02 11:30:00,53.94,53.98,53.92,53.95,162000.0,40.633,40.6631,40.6179,40.6405,162000.0
2014-12-02 11:40:00,53.96,53.97,53.94,53.95,96300.0,40.6481,40.6556,40.633,40.6405,96300.0
2014-12-02 11:50:00,53.96,53.99,53.95,53.99,144400.0,40.6481,40.6707,40.6405,40.6707,144400.0
2014-12-02 12:00:00,53.98,53.99,53.92,53.94,108600.0,40.6631,40.6707,40.6179,40.633,108600.0
2014-12-02 12:10:00,53.95,54.01,53.93,54.0,230500.0,40.6405,40.6857,40.6255,40.6782,230500.0
2014-12-02 12:20:00,54.0,54.0,53.97,53.99,165000.0,40.6782,40.6782,40.6556,40.6707,165000.0
2014-12-02 12:30:00,53.99,54.02,53.93,53.95,227900.0,40.6707,40.6933,40.6255,40.6405,227900.0
2014-12-02 12:40:00,53.95,53.99,53.95,53.98,85100.0,40.6405,40.6707,40.6405,40.6631,85100.0
2014-12-02 12:50:00,53.99,54.0,53.89,53.94,209400.0,40.6707,40.6782,40.5953,40.633,209400.0
2014-12-02 13:00:00,53.94,53.98,53.92,53.96,223700.0,40.633,40.6631,40.6179,40.6481,223700.0
2014-12-02 13:10:00,53.95,54.0,53.95,54.0,115600.0,40.6405,40.6782,40.6405,40.6782,115600.0
2014-12-02 13:20:00,53.99,54.06,53.99,54.05,275200.0,40.6707,40.7234,40.6707,40.7159,275200.0
2014-12-02 13:30:00,54.05,54.07,54.0,54.03,177300.0,40.7159,40.7309,40.6782,40.7008,177300.0
2014-12-02 13:40:00,54.04,54.05,54.01,54.05,121900.0,40.7083,40.7159,40.6857,40.7159,121900.0
2014-12-02 13:50:00,54.05,54.06,53.99,54.03,98700.0,40.7159,40.7234,40.6707,40.7008,98700.0
2014-12-02 14:00:00,54.03,54.12,54.02,54.12,372000.0,40.7008,40.7686,40.6933,40.7686,372000.0
2014-12-02 14:10:00,54.11,54.17,54.09,54.1,376900.0,40.7611,40.8063,40.746,40.7535,376900.0
2014-12-02 14:20:00,54.09,54.18,54.08,54.17,179100.0,40.746,40.8138,40.7385,40.8063,179100.0
2014-12-02 14:30:00,54.17,54.22,54.14,54.22,402300.0,40.8063,40.8439,40.7837,40.8439,402300.0
2014-12-02 14:40:00,54.22,54.4,54.21,54.4,391800.0,40.8439,40.9795,40.8364,40.9795,391800.0
2014-12-02 14:50:00,54.4,54.45,54.36,54.45,322300.0,40.9795,41.0172,40.9494,41.0172,322300.0
2014-12-02 15:00:00,54.45,54.47,54.42,54.45,389200.0,41.0172,41.0322,40.9946,41.0172,389200.0
2014-12-02 15:10:00,54.45,54.45,54.39,54.41,441300.0,41.0172,41.0172,40.972,40.987,441300.0
2014-12-02 15:20:00,54.42,54.42,54.36,54.4,323700.0,40.9946,40.9946,40.9494,40.9795,323700.0
2014-12-02 15:30:00,54.41,54.41,54.32,54.33,465500.0,40.987,40.987,40.9193,40.9268,465500.0
2014-12-02 15:40:00,54.34,54.4,54.33,54.38,491100.0,40.9343,40.9795,40.9268,40.9644,491100.0
2014-12-02 15:50:00,54.38,54.4,54.33,54.37,1330500.0,40.9644,40.9795,40.9268,40.9569,1330500.0
2014-12-03 09:30:00,54.47,54.57,54.31,54.48,914700.0,41.0322,41.1076,40.9117,41.0398,914700.0
2014-12-03 09:40:00,54.48,54.71,54.45,54.65,1035100.0,41.0398,41.213,41.0172,41.1678,1035100.0
2014-12-03 09:50:00,54.65,54.93,54.65,54.91,885200.0,41.1678,41.3788,41.1678,41.3637,885200.0
2014-12-03 10:00:00,54.91,54.97,54.87,54.96,774600.0,41.3637,41.4089,41.3336,41.4014,774600.0
2014-12-03 10:10:00,54.95,55.08,54.87,54.94,2178400.0,41.3938,41.4918,41.3336,41.3863,2178400.0
2014-12-03 10:20:00,54.93,54.99,54.87,54.97,466300.0,41.3788,41.424,41.3336,41.4089,466300.0
2014-12-03 10:30:00,54.98,55.0,54.81,54.88,614000.0,41.4164,41.4315,41.2884,41.3411,614000.0
2014-12-03 10:40:00,54.88,54.93,54.82,54.84,235000.0,41.3411,41.3788,41.2959,41.311,235000.0
2014-12-03 10:50:00,54.84,54.87,54.68,54.69,366200.0,41.311,41.3336,41.1904,41.198,366200.0
2014-12-03 11:00:00,54.69,54.84,54.68,54.79,495700.0,41.198,41.311,41.1904,41.2733,495700.0
2014-12-03 11:10:00,54.78,54.79,54.58,54.6,644500.0,41.2658,41.2733,41.1151,41.1302,644500.0
2014-12-03 11:20:00,54.61,54.65,54.54,54.56,499500.0,41.1377,41.1678,41.085,41.1,499500.0
2014-12-03 11:30:00,54.57,54.59,54.44,54.45,421400.0,41.1076,41.1226,41.0096,41.0172,421400.0
2014-12-03 11:40:00,54.45,54.56,54.44,54.55,297600.0,41.0172,41.1,41.0096,41.0925,297600.0
2014-12-03 11:50:00,54.56,54.68,54.54,54.66,397200.0,41.1,41.1904,41.085,41.1754,397200.0
2014-12-03 12:00:00,54.65,54.71,54.64,54.67,227300.0,41.1678,41.213,41.1603,41.1829,227300.0
2014-12-03 12:10:00,54.67,54.78,54.66,54.66,248100.0,41.1829,41.2658,41.1754,41.1754,248100.0
2014-12-03 12:20:00,54.66,54.68,54.58,54.59,204800.0,41.1754,41.1904,41.1151,41.1226,204800.0
2014-12-03 12:30:00,54.58,54.6,54.54,54.54,160700.0,41.1151,41.1302,41.085,41.085,160700.0
2014-12-03 12:40:00,54.54,54.65,54.53,54.65,138100.0,41.085,41.1678,41.0774,41.1678,138100.0
2014-12-03 12:50:00,54.65,54.74,54.63,54.72,259700.0,41.1678,41.2356,41.1528,41.2206,259700.0
2014-12-03 13:00:00,54.72,54.73,54.61,54.62,123000.0,41.2206,41.2281,41.1377,41.1452,123000.0
2014-12-03 13:10:00,54.62,54.65,54.6,54.61,163600.0,41.1452,41.1678,41.1302,41.1377,163600.0
2014-12-03 13:20:00,54.62,54.64,54.6,54.64,87800.0,41.1452,41.1603,41.1302,41.1603,87800.0
2014-12-03 13:30:00,54.63,54.69,54.62,54.66,136400.0,41.1528,41.198,41.1452,41.1754,136400.0
2014-12-03 13:40:00,54.65,54.77,54.65,54.77,247200.0,41.1678,41.2582,41.1678,41.2582,247200.0
2014-12-03 13:50:00,54.77,54.79,54.74,54.78,186900.0,41.2582,41.2733,41.2356,41.2658,186900.0
2014-12-03 14:00:00,54.78,54.84,54.75,54.84,308300.0,41.2658,41.311,41.2432,41.311,308300.0
2014-12-03 14:10:00,54.84,54.98,54.83,54.97,455400.0,41.311,41.4164,41.3034,41.4089,455400.0
2014-12-03 14:20:00,54.97,54.98,54.89,54.9,420000.0,41.4089,41.4164,41.3486,41.3562,420000.0
2014-12-03 14:30:00,54.9,54.97,54.89,54.96,248500.0,41.3562,41.4089,41.3486,41.4014,248500.0
2014-12-03 14:40:00,54.96,55.0,54.94,54.98,413900.0,41.4014,41.4315,41.3863,41.4164,413900.0
2014-12-03 14:50:00,54.98,55.08,54.97,55.06,485900.0,41.4164,41.4918,41.4089,41.4767,485900.0
2014-12-03 15:00:00,55.07,55.07,54.97,55.03,397800.0,41.4842,41.4842,41.4089,41.4541,397800.0
2014-12-03 15:10:00,55.03,55.14,55.02,55.14,424600.0,41.4541,41.537,41.4466,41.537,424600.0
2014-12-03 15:20:00,55.14,55.21,55.11,55.21,856600.0,41.537,41.5897,41.5144,41.5897,856600.0
2014-12-03 15:30:00,55.21,55.23,55.17,55.2,445400.0,41.5897,41.6048,41.5596,41.5822,445400.0
2014-12-03 15:40:00,55.2,55.27,55.17,55.18,881700.0,41.5822,41.6349,41.5596,41.5671,881700.0
2014-12-03 15:50:00,55.19,55.28,55.18,55.18,1351500.0,41.5746,41.6424,41.5671,41.5671,1351500.0
2014-12-04 09:30:00,54.97,55.03,54.8,54.83,806500.0,41.4089,41.4541,41.2808,41.3034,806500.0
2014-12-04 09:40:00,54.83,54.87,54.73,54.81,456600.0,41.3034,41.3336,41.2281,41.2884,456600.0
2014-12-04 09:50:00,54.81,54.84,54.68,54.79,468400.0,41.2884,41.311,41.1904,41.2733,468400.0
2014-12-04 10:00:00,54.79,54.85,54.73,54.77,408100.0,41.2733,41.3185,41.2281,41.2582,408100.0
2014-12-04 10:10:00,54.77,54.83,54.74,54.81,176000.0,41.2582,41.3034,41.2356,41.2884,176000.0
2014-12-04 10:20:00,54.81,54.9,54.78,54.81,374000.0,41.2884,41.3562,41.2658,41.2884,374000.0
2014-12-04 10:30:00,54.82,54.82,54.7,54.76,301300.0,41.2959,41.2959,41.2055,41.2507,301300.0
2014-12-04 10:40:00,54.76,54.79,54.71,54.74,335000.0,41.2507,41.2733,41.213,41.2356,335000.0
2014-12-04 10:50:00,54.75,54.8,54.7,54.79,279600.0,41.2432,41.2808,41.2055,41.2733,279600.0
2014-12-04 11:00:00,54.79,54.88,54.73,54.86,207700.0,41.2733,41.3411,41.2281,41.326,207700.0
2014-12-04 11:10:00,54.85,54.89,54.79,54.84,219300.0,41.3185,41.3486,41.2733,41.311,219300.0
2014-12-04 11:20:00,54.84,54.87,54.79,54.81,123700.0,41.311,41.3336,41.2733,41.2884,123700.0
2014-12-04 11:30:00,54.82,54.97,54.8,54.96,271200.0,41.2959,41.4089,41.2808,41.4014,271200.0
2014-12-04 11:40:00,54.96,55.1,54.95,55.1,349700.0,41.4014,41.5068,41.3938,41.5068,349700.0
2014-12-04 11:50:00,55.1,55.14,55.04,55.11,245400.0,41.5068,41.537,41.4616,41.5144,245400.0
2014-12-04 12:00:00,55.11,55.19,55.1,55.16,246200.0,41.5144,41.5746,41.5068,41.552,246200.0
2014-12-04 12:10:00,55.16,55.2,55.15,55.17,181100.0,41.552,41.5822,41.5445,41.5596,181100.0
2014-12-04 12:20:00,55.16,55.17,55.09,55.15,212200.0,41.552,41.5596,41.4993,41.5445,212200.0
2014-12-04 12:30:00,55.15,55.42,55.14,55.3,784000.0,41.5445,41.7479,41.537,41.6575,784000.0
2014-12-04 12:40:00,55.3,55.34,55.24,55.24,185800.0,41.6575,41.6876,41.6123,41.6123,185800.0
2014-12-04 12:50:00,55.24,55.25,55.16,55.22,334900.0,41.6123,41.6198,41.552,41.5972,334900.0
2014-12-04 13:00:00,55.22,55.34,55.22,55.27,294800.0,41.5972,41.6876,41.5972,41.6349,294800.0
2014-12-04 13:10:00,55.27,55.31,55.24,55.3,191100.0,41.6349,41.665,41.6123,41.6575,191100.0
2014-12-04 13:20:00,55.3,55.4,55.3,55.4,258800.0,41.6575,41.7328,41.6575,41.7328,258800.0
2014-12-04 13:30:00,55.39,55.43,55.35,55.36,351000.0,41.7253,41.7554,41.6952,41.7027,351000.0
2014-12-04 13:40:00,55.36,55.4,55.31,55.35,176500.0,41.7027,41.7328,41.665,41.6952,176500.0
2014-12-04 13:50:00,55.35,55.41,55.34,55.39,234200.0,41.6952,41.7403,41.6876,41.7253,234200.0
2014-12-04 14:00:00,55.39,55.4,55.34,55.35,184100.0,41.7253,41.7328,41.6876,41.6952,184100.0
2014-12-04 14:10:00,55.35,55.37,55.34,55.34,155100.0,41.6952,41.7102,41.6876,41.6876,155100.0
2014-12-04 14:20:00,55.34,55.35,55.26,55.27,153000.0,41.6876,41.6952,41.6274,41.6349,153000.0
2014-12-04 14:30:00,55.26,55.27,55.11,55.15,336000.0,41.6274,41.6349,41.5144,41.5445,336000.0
2014-12-04 14:40:00,55.15,55.17,55.11,55.12,225700.0,41.5445,41.5596,41.5144,41.5219,225700.0
2014-12-04 14:50:00,55.12,55.14,55.07,55.13,152300.0,41.5219,41.537,41.4842,41.5294,152300.0
2014-12-04 15:00:00,55.13,55.23,55.12,55.21,175300.0,41.5294,41.6048,41.5219,41.5897,175300.0
2014-12-04 15:10:00,55.21,55.21,55.08,55.09,206000.0,41.5897,41.5897,41.4918,41.4993,206000.0
2014-12-04 15:20:00,55.1,55.11,54.9,54.94,591900.0,41.5068,41.5144,41.3562,41.3863,591900.0
2014-12-04 15:30:00,54.93,55.08,54.91,55.05,277400.0,41.3788,41.4918,41.3637,41.4692,277400.0
2014-12-04 15:40:00,55.06,55.15,55.03,55.15,368800.0,41.4767,41.5445,41.4541,41.5445,368800.0
2014-12-04 15:50:00,55.15,55.18,55.11,55.17,717900.0,41.5445,41.5671,41.5144,41.5596,717900.0
2014-12-05 09:30:00,55.52,56.24,55.46,56.15,2549800.0,41.8232,42.3656,41.778,42.2978,2549800.0
2014-12-05 09:40:00,56.15,56.16,55.84,56.07,1314500.0,42.2978,42.3053,42.0643,42.2375,1314500.0
2014-12-05 09:50:00,56.07,56.28,55.99,56.18,1036100.0,42.2375,42.3957,42.1773,42.3204,1036100.0
2014-12-05 10:00:00,56.18,56.37,56.09,56.35,977900.0,42.3204,42.4635,42.2526,42.4485,977900.0
2014-12-05 10:10:00,56.36,56.43,56.22,56.24,949800.0,42.456,42.5087,42.3505,42.3656,949800.0
2014-12-05 10:20:00,56.24,56.33,56.22,56.33,643600.0,42.3656,42.4334,42.3505,42.4334,643600.0
2014-12-05 10:30:00,56.33,56.43,56.21,56.38,643900.0,42.4334,42.5087,42.343,42.471,643900.0
2014-12-05 10:40:00,56.39,56.42,56.26,56.3,495200.0,42.4786,42.5012,42.3807,42.4108,495200.0
2014-12-05 10:50:00,56.31,56.35,56.21,56.31,458900.0,42.4183,42.4485,42.343,42.4183,458900.0
2014-12-05 11:00:00,56.31,56.36,56.25,56.29,284600.0,42.4183,42.456,42.3731,42.4033,284600.0
2014-12-05 11:10:00,56.29,56.34,56.27,56.29,235500.0,42.4033,42.4409,42.3882,42.4033,235500.0
2014-12-05 11:20:00,56.28,56.31,56.24,56.27,380200.0,42.3957,42.4183,42.3656,42.3882,380200.0
2014-12-05 11:30:00,56.27,56.27,56.17,56.18,546800.0,42.3882,42.3882,42.3129,42.3204,546800.0
2014-12-05 11:40:00,56.18,56.33,56.17,56.32,315800.0,42.3204,42.4334,42.3129,42.4259,315800.0
2014-12-05 11:50:00,56.32,56.36,56.25,56.3,517900.0,42.4259,42.456,42.3731,42.4108,517900.0
2014-12-05 12:00:00,56.3,56.33,56.27,56.3,313400.0,42.4108,42.4334,42.3882,42.4108,313400.0
2014-12-05 12:10:00,56.3,56.34,56.23,56.33,418900.0,42.4108,42.4409,42.3581,42.4334,418900.0
2014-12-05 12:20:00,56.33,56.33,56.27,56.3,124500.0,42.4334,42.4334,42.3882,42.4108,124500.0
2014-12-05 12:30:00,56.3,56.33,56.24,56.3,179500.0,42.4108,42.4334,42.3656,42.4108,179500.0
2014-12-05 12:40:00,56.29,56.36,56.29,56.34,186000.0,42.4033,42.456,42.4033,42.4409,186000.0
2014-12-05 12:50:00,56.34,56.38,56.33,56.38,246000.0,42.4409,42.471,42.4334,42.471,246000.0
2014-12-05 13:00:00,56.37,56.47,56.37,56.45,354400.0,42.4635,42.5388,42.4635,42.5238,354400.0
2014-12-05 13:10:00,56.44,56.49,56.41,56.43,379100.0,42.5162,42.5539,42.4936,42.5087,379100.0
2014-12-05 13:20:00,56.44,56.44,56.35,56.38,153600.0,42.5162,42.5162,42.4485,42.471,153600.0
2014-12-05 13:30:00,56.37,56.4,56.33,56.4,164000.0,42.4635,42.4861,42.4334,42.4861,164000.0
2014-12-05 13:40:00,56.4,56.44,56.38,56.43,276500.0,42.4861,42.5162,42.471,42.5087,276500.0
2014-12-05 13:50:00,56.44,56.44,56.37,56.39,157500.0,42.5162,42.5162,42.4635,42.4786,157500.0
2014-12-05 14:00:00,56.38,56.42,56.35,56.39,177500.0,42.471,42.5012,42.4485,42.4786,177500.0
2014-12-05 14:10:00,56.38,56.39,56.35,56.38,163600.0,42.471,42.4786,42.4485,42.471,163600.0
2014-12-05 14:20:00,56.37,56.38,56.29,56.3,273800.0,42.4635,42.471,42.4033,42.4108,273800.0
2014-12-05 14:30:00,56.3,56.31,56.23,56.27,315600.0,42.4108,42.4183,42.3581,42.3882,315600.0
2014-12-05 14:40:00,56.27,56.28,56.21,56.22,201200.0,42.3882,42.3957,42.343,42.3505,201200.0
2014-12-05 14:50:00,56.21,56.22,56.01,56.01,463100.0,42.343,42.3505,42.1923,42.1923,463100.0
2014-12-05 15:00:00,56.01,56.09,55.95,56.08,629800.0,42.1923,42.2526,42.1471,42.2451,629800.0
2014-12-05 15:10:00,56.08,56.11,56.01,56.1,267700.0,42.2451,42.2677,42.1923,42.2601,267700.0
2014-12-05 15:20:00,56.09,56.1,56.03,56.05,334300.0,42.2526,42.2601,42.2074,42.2225,334300.0
2014-12-05 15:30:00,56.06,56.06,55.92,55.93,437200.0,42.23,42.23,42.1245,42.1321,437200.0
2014-12-05 15:40:00,55.93,55.97,55.89,55.92,786300.0,42.1321,42.1622,42.1019,42.1245,786300.0
2014-12-05 15:50:00,55.92,56.09,55.92,56.07,987500.0,42.1245,42.2526,42.1245,42.2375,987500.0
2014-12-08 09:30:00,55.98,56.1,55.83,56.02,761100.0,42.1697,42.2601,42.0567,42.1999,761100.0
2014-12-08 09:40:00,56.02,56.08,55.75,56.05,591400.0,42.1999,42.2451,41.9965,42.2225,591400.0
2014-12-08 09:50:00,56.05,56.1,55.96,56.09,492800.0,42.2225,42.2601,42.1547,42.2526,492800.0
2014-12-08 10:00:00,56.09,56.46,56.08,56.42,906600.0,42.2526,42.5313,42.2451,42.5012,906600.0
2014-12-08 10:10:00,56.41,56.45,56.3,56.43,597800.0,42.4936,42.5238,42.4108,42.5087,597800.0
2014-12-08 10:20:00,56.43,56.65,56.43,56.65,975800.0,42.5087,42.6744,42.5087,42.6744,975800.0
2014-12-08 10:30:00,56.65,56.65,56.53,56.59,499400.0,42.6744,42.6744,42.584,42.6292,499400.0
2014-12-08 10:40:00,56.59,56.65,56.57,56.61,410200.0,42.6292,42.6744,42.6142,42.6443,410200.0
2014-12-08 10:50:00,56.61,56.63,56.5,56.62,613200.0,42.6443,42.6594,42.5614,42.6518,613200.0
2014-12-08 11:00:00,56.61,56.7,56.57,56.69,998800.0,42.6443,42.7121,42.6142,42.7046,998800.0
2014-12-08 11:10:00,56.69,56.88,56.69,56.79,889400.0,42.7046,42.8477,42.7046,42.7799,889400.0
2014-12-08 11:20:00,56.8,56.95,56.77,56.79,538200.0,42.7874,42.9004,42.7648,42.7799,538200.0
2014-12-08 11:30:00,56.8,56.83,56.58,56.62,429200.0,42.7874,42.81,42.6217,42.6518,429200.0
2014-12-08 11:40:00,56.62,56.62,56.51,56.58,372700.0,42.6518,42.6518,42.569,42.6217,372700.0
2014-12-08 11:50:00,56.58,56.61,56.51,56.6,405700.0,42.6217,42.6443,42.569,42.6368,405700.0
2014-12-08 12:00:00,56.6,56.67,56.57,56.58,360400.0,42.6368,42.6895,42.6142,42.6217,360400.0
2014-12-08 12:10:00,56.57,56.57,56.28,56.3,573600.0,42.6142,42.6142,42.3957,42.4108,573600.0
2014-12-08 12:20:00,56.29,56.35,56.21,56.29,567200.0,42.4033,42.4485,42.343,42.4033,567200.0
2014-12-08 12:30:00,56.29,56.34,56.19,56.34,349000.0,42.4033,42.4409,42.3279,42.4409,349000.0
2014-12-08 12:40:00,56.34,56.44,56.33,56.41,180200.0,42.4409,42.5162,42.4334,42.4936,180200.0
2014-12-08 12:50:00,56.41,56.46,56.32,56.36,123200.0,42.4936,42.5313,42.4259,42.456,123200.0
2014-12-08 13:00:00,56.36,56.4,56.31,56.33,162200.0,42.456,42.4861,42.4183,42.4334,162200.0
2014-12-08 13:10:00,56.34,56.34,56.21,56.28,272000.0,42.4409,42.4409,42.343,42.3957,272000.0
2014-12-08 13:20:00,56.28,56.28,56.17,56.26,202700.0,42.3957,42.3957,42.3129,42.3807,202700.0
2014-12-08 13:30:00,56.26,56.27,56.05,56.08,273500.0,42.3807,42.3882,42.2225,42.2451,273500.0
2014-12-08 13:40:00,56.07,56.1,55.93,56.04,510800.0,42.2375,42.2601,42.1321,42.2149,510800.0
2014-12-08 13:50:00,56.05,56.09,55.95,55.99,247700.0,42.2225,42.2526,42.1471,42.1773,247700.0
2014-12-08 14:00:00,55.99,56.0,55.84,56.0,273800.0,42.1773,42.1848,42.0643,42.1848,273800.0
2014-12-08 14:10:00,56.0,56.05,55.89,56.04,309900.0,42.1848,42.2225,42.1019,42.2149,309900.0
2014-12-08 14:20:00,56.04,56.2,56.03,56.2,305000.0,42.2149,42.3355,42.2074,42.3355,305000.0
2014-12-08 14:30:00,56.19,56.29,56.18,56.26,284100.0,42.3279,42.4033,42.3204,42.3807,284100.0
2014-12-08 14:40:00,56.26,56.38,56.24,56.35,337700.0,42.3807,42.471,42.3656,42.4485,337700.0
2014-12-08 14:50:00,56.35,56.36,56.2,56.23,743300.0,42.4485,42.456,42.3355,42.3581,743300.0
2014-12-08 15:00:00,56.23,56.33,56.15,56.17,270000.0,42.3581,42.4334,42.2978,42.3129,270000.0
2014-12-08 15:10:00,56.16,56.26,56.11,56.13,269800.0,42.3053,42.3807,42.2677,42.2827,269800.0
2014-12-08 15:20:00,56.13,56.32,56.1,56.27,408700.0,42.2827,42.4259,42.2601,42.3882,408700.0
2014-12-08 15:30:00,56.27,56.4,56.15,56.23,766000.0,42.3882,42.4861,42.2978,42.3581,766000.0
2014-12-08 15:40:00,56.23,56.34,56.15,56.33,1179700.0,42.3581,42.4409,42.2978,42.4334,1179700.0
2014-12-08 15:50:00,56.32,56.44,56.32,56.38,1108900.0,42.4259,42.5162,42.4259,42.471,1108900.0
2014-12-09 09:30:00,55.44,55.5,55.19,55.48,1455900.0,41.7629,41.8081,41.5746,41.7931,1455900.0
2014-12-09 09:40:00,55.48,55.82,55.43,55.82,991700.0,41.7931,42.0492,41.7554,42.0492,991700.0
2014-12-09 09:50:00,55.83,56.0,55.69,56.0,727100.0,42.0567,42.1848,41.9513,42.1848,727100.0
2014-12-09 10:00:00,56.0,56.14,55.38,55.45,2292400.0,42.1848,42.2903,41.7177,41.7705,2292400.0
2014-12-09 10:10:00,55.45,55.5,54.75,55.15,2769300.0,41.7705,41.8081,41.2432,41.5445,2769300.0
2014-12-09 10:20:00,55.16,55.22,54.86,54.87,1192800.0,41.552,41.5972,41.326,41.3336,1192800.0
2014-12-09 10:30:00,54.88,54.96,54.69,54.93,1258200.0,41.3411,41.4014,41.198,41.3788,1258200.0
2014-12-09 10:40:00,54.92,55.0,54.82,54.98,637400.0,41.3712,41.4315,41.2959,41.4164,637400.0
2014-12-09 10:50:00,54.99,55.16,54.91,55.04,785800.0,41.424,41.552,41.3637,41.4616,785800.0
2014-12-09 11:00:00,55.04,55.1,54.95,54.96,311000.0,41.4616,41.5068,41.3938,41.4014,311000.0
2014-12-09 11:10:00,54.96,54.99,54.78,54.88,514700.0,41.4014,41.424,41.2658,41.3411,514700.0
2014-12-09 11:20:00,54.89,55.05,54.87,54.98,642800.0,41.3486,41.4692,41.3336,41.4164,642800.0
2014-12-09 11:30:00,54.99,55.08,54.96,55.07,395400.0,41.424,41.4918,41.4014,41.4842,395400.0
2014-12-09 11:40:00,55.07,55.25,55.03,55.24,434300.0,41.4842,41.6198,41.4541,41.6123,434300.0
2014-12-09 11:50:00,55.23,55.26,55.14,55.16,307700.0,41.6048,41.6274,41.537,41.552,307700.0
2014-12-09 12:00:00,55.16,55.27,55.12,55.26,208600.0,41.552,41.6349,41.5219,41.6274,208600.0
2014-12-09 12:10:00,55.26,55.29,55.08,55.11,210900.0,41.6274,41.65,41.4918,41.5144,210900.0
2014-12-09 12:20:00,55.12,55.29,55.08,55.26,261500.0,41.5219,41.65,41.4918,41.6274,261500.0
2014-12-09 12:30:00,55.27,55.46,55.25,55.44,370300.0,41.6349,41.778,41.6198,41.7629,370300.0
2014-12-09 12:40:00,55.44,55.48,55.39,55.43,383500.0,41.7629,41.7931,41.7253,41.7554,383500.0
2014-12-09 12:50:00,55.43,55.54,55.38,55.53,189700.0,41.7554,41.8383,41.7177,41.8307,189700.0
2014-12-09 13:00:00,55.53,55.54,55.39,55.54,226800.0,41.8307,41.8383,41.7253,41.8383,226800.0
2014-12-09 13:10:00,55.54,55.64,55.53,55.59,389600.0,41.8383,41.9136,41.8307,41.8759,389600.0
2014-12-09 13:20:00,55.6,55.72,55.59,55.67,506900.0,41.8835,41.9739,41.8759,41.9362,506900.0
2014-12-09 13:30:00,55.68,55.84,55.66,55.84,337300.0,41.9437,42.0643,41.9287,42.0643,337300.0
2014-12-09 13:40:00,55.84,55.84,55.52,55.54,432900.0,42.0643,42.0643,41.8232,41.8383,432900.0
2014-12-09 13:50:00,55.54,55.67,55.52,55.65,204200.0,41.8383,41.9362,41.8232,41.9211,204200.0
2014-12-09 14:00:00,55.66,55.78,55.65,55.75,187900.0,41.9287,42.0191,41.9211,41.9965,187900.0
2014-12-09 14:10:00,55.75,55.77,55.6,55.64,266200.0,41.9965,42.0115,41.8835,41.9136,266200.0
2014-12-09 14:20:00,55.64,55.66,55.59,55.65,240400.0,41.9136,41.9287,41.8759,41.9211,240400.0
2014-12-09 14:30:00,55.65,55.67,55.43,55.58,205900.0,41.9211,41.9362,41.7554,41.8684,205900.0
2014-12-09 14:40:00,55.58,55.75,55.33,55.68,776400.0,41.8684,41.9965,41.6801,41.9437,776400.0
2014-12-09 14:50:00,55.68,55.81,55.62,55.78,343900.0,41.9437,42.0417,41.8985,42.0191,343900.0
2014-12-09 15:00:00,55.78,55.87,55.72,55.72,405000.0,42.0191,42.0869,41.9739,41.9739,405000.0
2014-12-09 15:10:00,55.72,55.77,55.69,55.72,369300.0,41.9739,42.0115,41.9513,41.9739,369300.0
2014-12-09 15:20:00,55.73,55.81,55.7,55.75,467200.0,41.9814,42.0417,41.9588,41.9965,467200.0
2014-12-09 15:30:00,55.75,55.79,55.69,55.75,516800.0,41.9965,42.0266,41.9513,41.9965,516800.0
2014-12-09 15:40:00,55.75,55.81,55.7,55.81,501800.0,41.9965,42.0417,41.9588,42.0417,501800.0
2014-12-09 15:50:00,55.8,55.9,55.72,55.83,1128300.0,42.0341,42.1095,41.9739,42.0567,1128300.0
2014-12-10 09:30:00,55.51,55.9,55.45,55.85,1025300.0,41.8157,42.1095,41.7705,42.0718,1025300.0
2014-12-10 09:40:00,55.86,55.92,55.39,55.41,925900.0,42.0793,42.1245,41.7253,41.7403,925900.0
2014-12-10 09:50:00,55.4,55.44,55.19,55.3,858000.0,41.7328,41.7629,41.5746,41.6575,858000.0
2014-12-10 10:00:00,55.31,55.55,55.27,55.43,638700.0,41.665,41.8458,41.6349,41.7554,638700.0
2014-12-10 10:10:00,55.42,55.45,55.27,55.29,831000.0,41.7479,41.7705,41.6349,41.65,831000.0
2014-12-10 10:20:00,55.29,55.38,55.22,55.22,498100.0,41.65,41.7177,41.5972,41.5972,498100.0
2014-12-10 10:30:00,55.22,55.28,55.1,55.12,500200.0,41.5972,41.6424,41.5068,41.5219,500200.0
2014-12-10 10:40:00,55.11,55.22,55.05,55.09,380500.0,41.5144,41.5972,41.4692,41.4993,380500.0
2014-12-10 10:50:00,55.08,55.37,55.03,55.35,526900.0,41.4918,41.7102,41.4541,41.6952,526900.0
2014-12-10 11:00:00,55.36,55.4,55.21,55.36,368200.0,41.7027,41.7328,41.5897,41.7027,368200.0
2014-12-10 11:10:00,55.36,55.48,55.23,55.28,397700.0,41.7027,41.7931,41.6048,41.6424,397700.0
2014-12-10 11:20:00,55.27,55.32,55.21,55.21,194000.0,41.6349,41.6726,41.5897,41.5897,194000.0
2014-12-10 11:30:00,55.21,55.31,55.17,55.23,283500.0,41.5897,41.665,41.5596,41.6048,283500.0
2014-12-10 11:40:00,55.23,55.29,55.17,55.29,301800.0,41.6048,41.65,41.5596,41.65,301800.0
2014-12-10 11:50:00,55.29,55.4,55.27,55.32,273000.0,41.65,41.7328,41.6349,41.6726,273000.0
2014-12-10 12:00:00,55.32,55.34,55.16,55.18,256300.0,41.6726,41.6876,41.552,41.5671,256300.0
2014-12-10 12:10:00,55.17,55.27,55.15,55.2,310600.0,41.5596,41.6349,41.5445,41.5822,310600.0
2014-12-10 12:20:00,55.2,55.27,55.13,55.2,228300.0,41.5822,41.6349,41.5294,41.5822,228300.0
2014-12-10 12:30:00,55.21,55.34,55.17,55.29,280700.0,41.5897,41.6876,41.5596,41.65,280700.0
2014-12-10 12:40:00,55.29,55.39,55.27,55.37,167300.0,41.65,41.7253,41.6349,41.7102,167300.0
2014-12-10 12:50:00,55.37,55.47,55.29,55.29,231600.0,41.7102,41.7855,41.65,41.65,231600.0
2014-12-10 13:00:00,55.29,55.35,55.25,55.32,196200.0,41.65,41.6952,41.6198,41.6726,196200.0
2014-12-10 13:10:00,55.32,55.39,55.27,55.27,210800.0,41.6726,41.7253,41.6349,41.6349,210800.0
2014-12-10 13:20:00,55.27,55.35,55.22,55.23,217000.0,41.6349,41.6952,41.5972,41.6048,217000.0
2014-12-10 13:30:00,55.24,55.25,55.09,55.14,237600.0,41.6123,41.6198,41.4993,41.537,237600.0
2014-12-10 13:40:00,55.15,55.22,54.91,54.91,412000.0,41.5445,41.5972,41.3637,41.3637,412000.0
2014-12-10 13:50:00,54.91,54.99,54.81,54.84,501700.0,41.3637,41.424,41.2884,41.311,501700.0
2014-12-10 14:00:00,54.84,54.97,54.8,54.88,423600.0,41.311,41.4089,41.2808,41.3411,423600.0
2014-12-10 14:10:00,54.88,54.9,54.8,54.83,323000.0,41.3411,41.3562,41.2808,41.3034,323000.0
2014-12-10 14:20:00,54.83,54.85,54.68,54.69,547500.0,41.3034,41.3185,41.1904,41.198,547500.0
2014-12-10 14:30:00,54.69,54.74,54.57,54.65,419500.0,41.198,41.2356,41.1076,41.1678,419500.0
2014-12-10 14:40:00,54.65,54.83,54.63,54.68,620600.0,41.1678,41.3034,41.1528,41.1904,620600.0
2014-12-10 14:50:00,54.68,54.69,54.49,54.5,708100.0,41.1904,41.198,41.0473,41.0548,708100.0
2014-12-10 15:00:00,54.49,54.65,54.35,54.63,922600.0,41.0473,41.1678,40.9419,41.1528,922600.0
2014-12-10 15:10:00,54.62,54.76,54.6,54.69,544400.0,41.1452,41.2507,41.1302,41.198,544400.0
2014-12-10 15:20:00,54.69,54.78,54.64,54.75,391300.0,41.198,41.2658,41.1603,41.2432,391300.0
2014-12-10 15:30:00,54.75,54.76,54.58,54.63,519700.0,41.2432,41.2507,41.1151,41.1528,519700.0
2014-12-10 15:40:00,54.63,54.63,54.4,54.49,1011700.0,41.1528,41.1528,40.9795,41.0473,1011700.0
2014-12-10 15:50:00,54.48,54.6,54.44,54.47,1420500.0,41.0398,41.1302,41.0096,41.0322,1420500.0
2014-12-11 09:30:00,54.65,55.08,54.65,55.01,1144800.0,41.1678,41.4918,41.1678,41.439,1144800.0
2014-12-11 09:40:00,55.02,55.17,54.97,55.05,955400.0,41.4466,41.5596,41.4089,41.4692,955400.0
2014-12-11 09:50:00,55.05,55.23,55.02,55.08,497700.0,41.4692,41.6048,41.4466,41.4918,497700.0
2014-12-11 10:00:00,55.08,55.09,54.93,55.02,409200.0,41.4918,41.4993,41.3788,41.4466,409200.0
2014-12-11 10:10:00,55.02,55.07,54.92,55.04,491300.0,41.4466,41.4842,41.3712,41.4616,491300.0
2014-12-11 10:20:00,55.04,55.1,55.0,55.08,436300.0,41.4616,41.5068,41.4315,41.4918,436300.0
2014-12-11 10:30:00,55.08,55.21,55.05,55.1,424200.0,41.4918,41.5897,41.4692,41.5068,424200.0
2014-12-11 10:40:00,55.09,55.1,54.89,54.92,481400.0,41.4993,41.5068,41.3486,41.3712,481400.0
2014-12-11 10:50:00,54.94,55.0,54.88,54.98,400300.0,41.3863,41.4315,41.3411,41.4164,400300.0
2014-12-11 11:00:00,54.98,55.0,54.87,54.88,278900.0,41.4164,41.4315,41.3336,41.3411,278900.0
2014-12-11 11:10:00,54.88,54.97,54.83,54.95,286800.0,41.3411,41.4089,41.3034,41.3938,286800.0
2014-12-11 11:20:00,54.95,55.01,54.94,54.97,353800.0,41.3938,41.439,41.3863,41.4089,353800.0
2014-12-11 11:30:00,54.97,55.0,54.91,54.98,584700.0,41.4089,41.4315,41.3637,41.4164,584700.0
2014-12-11 11:40:00,54.98,55.01,54.87,54.88,582400.0,41.4164,41.439,41.3336,41.3411,582400.0
2014-12-11 11:50:00,54.89,54.97,54.88,54.95,327700.0,41.3486,41.4089,41.3411,41.3938,327700.0
2014-12-11 12:00:00,54.96,54.98,54.87,54.94,224900.0,41.4014,41.4164,41.3336,41.3863,224900.0
2014-12-11 12:10:00,54.94,54.98,54.92,54.97,156400.0,41.3863,41.4164,41.3712,41.4089,156400.0
2014-12-11 12:20:00,54.96,54.99,54.96,54.98,125300.0,41.4014,41.424,41.4014,41.4164,125300.0
2014-12-11 12:30:00,54.98,55.01,54.98,54.99,282200.0,41.4164,41.439,41.4164,41.424,282200.0
2014-12-11 12:40:00,55.0,55.0,54.96,54.99,376100.0,41.4315,41.4315,41.4014,41.424,376100.0
2014-12-11 12:50:00,54.98,55.0,54.94,54.95,286900.0,41.4164,41.4315,41.3863,41.3938,286900.0
2014-12-11 13:00:00,54.95,55.05,54.94,54.97,635900.0,41.3938,41.4692,41.3863,41.4089,635900.0
2014-12-11 13:10:00,54.97,54.97,54.88,54.88,213000.0,41.4089,41.4089,41.3411,41.3411,213000.0
2014-12-11 13:20:00,54.88,54.91,54.85,54.86,300000.0,41.3411,41.3637,41.3185,41.326,300000.0
2014-12-11 13:30:00,54.86,54.96,54.78,54.95,390600.0,41.326,41.4014,41.2658,41.3938,390600.0
2014-12-11 13:40:00,54.95,55.0,54.93,54.97,197700.0,41.3938,41.4315,41.3788,41.4089,197700.0
2014-12-11 13:50:00,54.97,54.97,54.83,54.84,205900.0,41.4089,41.4089,41.3034,41.311,205900.0
2014-12-11 14:00:00,54.85,54.96,54.81,54.91,281900.0,41.3185,41.4014,41.2884,41.3637,281900.0
2014-12-11 14:10:00,54.89,54.91,54.79,54.84,307800.0,41.3486,41.3637,41.2733,41.311,307800.0
2014-12-11 14:20:00,54.84,54.91,54.71,54.73,286000.0,41.311,41.3637,41.213,41.2281,286000.0
2014-12-11 14:30:00,54.74,54.8,54.66,54.77,469200.0,41.2356,41.2808,41.1754,41.2582,469200.0
2014-12-11 14:40:00,54.77,54.84,54.55,54.57,531900.0,41.2582,41.311,41.0925,41.1076,531900.0
2014-12-11 14:50:00,54.57,54.63,54.48,54.53,589300.0,41.1076,41.1528,41.0398,41.0774,589300.0
2014-12-11 15:00:00,54.53,54.72,54.52,54.59,334800.0,41.0774,41.2206,41.0699,41.1226,334800.0
2014-12-11 15:10:00,54.59,54.82,54.58,54.77,392300.0,41.1226,41.2959,41.1151,41.2582,392300.0
2014-12-11 15:20:00,54.77,54.89,54.72,54.84,382500.0,41.2582,41.3486,41.2206,41.311,382500.0
2014-12-11 15:30:00,54.83,54.9,54.72,54.76,619600.0,41.3034,41.3562,41.2206,41.2507,619600.0
2014-12-11 15:40:00,54.76,54.85,54.57,54.6,707800.0,41.2507,41.3185,41.1076,41.1302,707800.0
2014-12-11 15:50:00,54.6,54.6,54.42,54.51,1420400.0,41.1302,41.1302,40.9946,41.0624,1420400.0
2014-12-12 09:30:00,53.98,54.35,53.83,54.16,927800.0,40.6631,40.9419,40.5501,40.7987,927800.0
2014-12-12 09:40:00,54.16,54.26,54.02,54.04,321200.0,40.7987,40.8741,40.6933,40.7083,321200.0
2014-12-12 09:50:00,54.04,54.31,54.03,54.29,404700.0,40.7083,40.9117,40.7008,40.8967,404700.0
2014-12-12 10:00:00,54.3,54.33,54.01,54.05,738300.0,40.9042,40.9268,40.6857,40.7159,738300.0
2014-12-12 10:10:00,54.06,54.1,53.72,53.76,845200.0,40.7234,40.7535,40.4673,40.4974,845200.0
2014-12-12 10:20:00,53.77,53.89,53.73,53.82,436400.0,40.5049,40.5953,40.4748,40.5426,436400.0
2014-12-12 10:30:00,53.82,53.96,53.71,53.72,430300.0,40.5426,40.6481,40.4597,40.4673,430300.0
2014-12-12 10:40:00,53.72,53.77,53.57,53.6,446300.0,40.4673,40.5049,40.3543,40.3769,446300.0
2014-12-12 10:50:00,53.6,53.63,53.45,53.49,485400.0,40.3769,40.3995,40.2639,40.294,485400.0
2014-12-12 11:00:00,53.49,53.55,53.37,53.51,628500.0,40.294,40.3392,40.2036,40.3091,628500.0
2014-12-12 11:10:00,53.51,53.6,53.42,53.46,509000.0,40.3091,40.3769,40.2413,40.2714,509000.0
2014-12-12 11:20:00,53.46,53.51,53.39,53.4,396200.0,40.2714,40.3091,40.2187,40.2262,396200.0
2014-12-12 11:30:00,53.41,53.49,53.31,53.48,586600.0,40.2337,40.294,40.1584,40.2865,586600.0
2014-12-12 11:40:00,53.48,53.5,53.37,53.4,381600.0,40.2865,40.3015,40.2036,40.2262,381600.0
2014-12-12 11:50:00,53.4,53.46,53.28,53.3,436000.0,40.2262,40.2714,40.1358,40.1509,436000.0
2014-12-12 12:00:00,53.32,53.36,53.29,53.29,472500.0,40.166,40.1961,40.1434,40.1434,472500.0
2014-12-12 12:10:00,53.29,53.33,53.23,53.33,507600.0,40.1434,40.1735,40.0982,40.1735,507600.0
2014-12-12 12:20:00,53.33,53.6,53.31,53.59,470600.0,40.1735,40.3769,40.1584,40.3693,470600.0
2014-12-12 12:30:00,53.58,53.6,53.43,53.53,302400.0,40.3618,40.3769,40.2488,40.3241,302400.0
2014-12-12 12:40:00,53.54,53.6,53.48,53.59,257900.0,40.3317,40.3769,40.2865,40.3693,257900.0
2014-12-12 12:50:00,53.59,53.61,53.53,53.55,305100.0,40.3693,40.3844,40.3241,40.3392,305100.0
2014-12-12 13:00:00,53.55,53.69,53.53,53.68,422400.0,40.3392,40.4447,40.3241,40.4371,422400.0
2014-12-12 13:10:00,53.68,53.76,53.58,53.72,336600.0,40.4371,40.4974,40.3618,40.4673,336600.0
2014-12-12 13:20:00,53.73,53.78,53.62,53.66,371300.0,40.4748,40.5125,40.3919,40.4221,371300.0
2014-12-12 13:30:00,53.66,53.69,53.55,53.64,204000.0,40.4221,40.4447,40.3392,40.407,204000.0
2014-12-12 13:40:00,53.65,53.79,53.65,53.77,387000.0,40.4145,40.52,40.4145,40.5049,387000.0
2014-12-12 13:50:00,53.77,53.92,53.77,53.88,416700.0,40.5049,40.6179,40.5049,40.5878,416700.0
2014-12-12 14:00:00,53.89,54.02,53.85,54.0,722700.0,40.5953,40.6933,40.5652,40.6782,722700.0
2014-12-12 14:10:00,54.0,54.02,53.89,53.95,605900.0,40.6782,40.6933,40.5953,40.6405,605900.0
2014-12-12 14:20:00,53.96,53.99,53.87,53.95,464400.0,40.6481,40.6707,40.5803,40.6405,464400.0
2014-12-12 14:30:00,53.95,54.0,53.92,53.96,566400.0,40.6405,40.6782,40.6179,40.6481,566400.0
2014-12-12 14:40:00,53.97,53.98,53.78,53.88,417500.0,40.6556,40.6631,40.5125,40.5878,417500.0
2014-12-12 14:50:00,53.88,53.99,53.85,53.98,162100.0,40.5878,40.6707,40.5652,40.6631,162100.0
2014-12-12 15:00:00,53.99,54.04,53.88,53.93,373500.0,40.6707,40.7083,40.5878,40.6255,373500.0
2014-12-12 15:10:00,53.94,53.96,53.86,53.89,381000.0,40.633,40.6481,40.5727,40.5953,381000.0
2014-12-12 15:20:00,53.9,53.93,53.82,53.89,392700.0,40.6029,40.6255,40.5426,40.5953,392700.0
2014-12-12 15:30:00,53.89,53.9,53.65,53.66,811200.0,40.5953,40.6029,40.4145,40.4221,811200.0
2014-12-12 15:40:00,53.66,53.68,53.46,53.51,926500.0,40.4221,40.4371,40.2714,40.3091,926500.0
2014-12-12 15:50:00,53.51,53.54,53.38,53.42,1650700.0,40.3091,40.3317,40.2111,40.2413,1650700.0
2014-12-15 09:30:00,54.08,54.08,53.5,53.5,938500.0,40.7385,40.7385,40.3015,40.3015,938500.0
2014-12-15 09:40:00,53.5,53.64,53.38,53.46,735300.0,40.3015,40.407,40.2111,40.2714,735300.0
2014-12-15 09:50:00,53.46,53.7,53.37,53.69,843400.0,40.2714,40.4522,40.2036,40.4447,843400.0
2014-12-15 10:00:00,53.68,53.69,53.41,53.47,616600.0,40.4371,40.4447,40.2337,40.2789,616600.0
2014-12-15 10:10:00,53.47,53.59,53.41,53.45,451600.0,40.2789,40.3693,40.2337,40.2639,451600.0
2014-12-15 10:20:00,53.45,53.45,53.12,53.27,528600.0,40.2639,40.2639,40.0153,40.1283,528600.0
2014-12-15 10:30:00,53.28,53.35,53.15,53.25,371600.0,40.1358,40.1886,40.0379,40.1132,371600.0
2014-12-15 10:40:00,53.24,53.29,53.06,53.23,419500.0,40.1057,40.1434,39.9701,40.0982,419500.0
2014-12-15 10:50:00,53.24,53.35,53.07,53.1,558400.0,40.1057,40.1886,39.9776,40.0002,558400.0
2014-12-15 11:00:00,53.09,53.12,52.88,53.09,537400.0,39.9927,40.0153,39.8345,39.9927,537400.0
2014-12-15 11:10:00,53.08,53.12,52.9,52.98,345000.0,39.9852,40.0153,39.8496,39.9098,345000.0
2014-12-15 11:20:00,52.97,53.0,52.79,52.84,509700.0,39.9023,39.9249,39.7667,39.8044,509700.0
2014-12-15 11:30:00,52.85,52.98,52.71,52.73,499600.0,39.8119,39.9098,39.7064,39.7215,499600.0
2014-12-15 11:40:00,52.73,52.75,52.52,52.7,821700.0,39.7215,39.7366,39.5633,39.6989,821700.0
2014-12-15 11:50:00,52.7,52.74,52.59,52.69,378000.0,39.6989,39.729,39.616,39.6914,378000.0
2014-12-15 12:00:00,52.7,53.04,52.68,52.95,431300.0,39.6989,39.955,39.6838,39.8872,431300.0
2014-12-15 12:10:00,52.95,53.04,52.85,52.89,307300.0,39.8872,39.955,39.8119,39.842,307300.0
2014-12-15 12:20:00,52.9,53.12,52.87,53.07,250100.0,39.8496,40.0153,39.827,39.9776,250100.0
2014-12-15 12:30:00,53.08,53.18,52.93,53.15,329400.0,39.9852,40.0605,39.8722,40.0379,329400.0
2014-12-15 12:40:00,53.15,53.22,53.06,53.18,274500.0,40.0379,40.0906,39.9701,40.0605,274500.0
2014-12-15 12:50:00,53.18,53.27,53.12,53.15,332500.0,40.0605,40.1283,40.0153,40.0379,332500.0
2014-12-15 13:00:00,53.15,53.24,53.06,53.06,297300.0,40.0379,40.1057,39.9701,39.9701,297300.0
2014-12-15 13:10:00,53.06,53.11,53.01,53.1,215400.0,39.9701,40.0078,39.9324,40.0002,215400.0
2014-12-15 13:20:00,53.09,53.23,53.03,53.03,223000.0,39.9927,40.0982,39.9475,39.9475,223000.0
2014-12-15 13:30:00,53.03,53.08,52.95,52.95,339200.0,39.9475,39.9852,39.8872,39.8872,339200.0
2014-12-15 13:40:00,52.95,53.02,52.85,52.91,263900.0,39.8872,39.94,39.8119,39.8571,263900.0
2014-12-15 13:50:00,52.9,53.02,52.86,52.96,171700.0,39.8496,39.94,39.8194,39.8948,171700.0
2014-12-15 14:00:00,52.96,53.07,52.95,52.96,177500.0,39.8948,39.9776,39.8872,39.8948,177500.0
2014-12-15 14:10:00,52.96,52.97,52.83,52.9,205800.0,39.8948,39.9023,39.7968,39.8496,205800.0
2014-12-15 14:20:00,52.89,53.14,52.86,53.11,311900.0,39.842,40.0304,39.8194,40.0078,311900.0
2014-12-15 14:30:00,53.11,53.21,52.99,53.19,492000.0,40.0078,40.0831,39.9174,40.068,492000.0
2014-12-15 14:40:00,53.19,53.21,52.91,52.98,376600.0,40.068,40.0831,39.8571,39.9098,376600.0
2014-12-15 14:50:00,52.97,53.06,52.96,52.99,225200.0,39.9023,39.9701,39.8948,39.9174,225200.0
2014-12-15 15:00:00,52.99,53.15,52.96,53.07,287300.0,39.9174,40.0379,39.8948,39.9776,287300.0
2014-12-15 15:10:00,53.08,53.16,52.97,53.01,380800.0,39.9852,40.0454,39.9023,39.9324,380800.0
2014-12-15 15:20:00,53.01,53.05,52.89,52.9,525900.0,39.9324,39.9626,39.842,39.8496,525900.0
2014-12-15 15:30:00,52.9,52.93,52.8,52.85,765700.0,39.8496,39.8722,39.7742,39.8119,765700.0
2014-12-15 15:40:00,52.85,52.9,52.79,52.86,710400.0,39.8119,39.8496,39.7667,39.8194,710400.0
2014-12-15 15:50:00,52.87,52.91,52.75,52.75,1674200.0,39.827,39.8571,39.7366,39.7366,1674200.0
2014-12-16 09:30:00,52.16,52.4,51.71,51.81,2138500.0,39.2921,39.4729,38.9531,39.0285,2138500.0
2014-12-16 09:40:00,51.8,51.84,51.62,51.82,1237700.0,39.0209,39.0511,38.8853,39.036,1237700.0
2014-12-16 09:50:00,51.82,52.16,51.8,52.0,1131100.0,39.036,39.2921,39.0209,39.1716,1131100.0
2014-12-16 10:00:00,51.99,52.25,51.96,52.14,949200.0,39.1641,39.3599,39.1415,39.2771,949200.0
2014-12-16 10:10:00,52.15,52.54,52.05,52.47,710700.0,39.2846,39.5784,39.2093,39.5256,710700.0
2014-12-16 10:20:00,52.47,52.51,52.32,52.4,770600.0,39.5256,39.5558,39.4127,39.4729,770600.0
2014-12-16 10:30:00,52.4,52.43,52.27,52.32,671300.0,39.4729,39.4955,39.375,39.4127,671300.0
2014-12-16 10:40:00,52.32,52.33,52.13,52.19,585000.0,39.4127,39.4202,39.2695,39.3147,585000.0
2014-12-16 10:50:00,52.18,52.46,52.13,52.4,990600.0,39.3072,39.5181,39.2695,39.4729,990600.0
2014-12-16 11:00:00,52.4,52.4,52.22,52.26,688300.0,39.4729,39.4729,39.3373,39.3675,688300.0
2014-12-16 11:10:00,52.26,52.65,52.25,52.61,696800.0,39.3675,39.6612,39.3599,39.6311,696800.0
2014-12-16 11:20:00,52.61,52.82,52.52,52.69,1039900.0,39.6311,39.7893,39.5633,39.6914,1039900.0
2014-12-16 11:30:00,52.69,52.84,52.46,52.48,1107000.0,39.6914,39.8044,39.5181,39.5332,1107000.0
2014-12-16 11:40:00,52.48,52.58,52.46,52.48,650900.0,39.5332,39.6085,39.5181,39.5332,650900.0
2014-12-16 11:50:00,52.46,52.5,52.29,52.3,536800.0,39.5181,39.5482,39.3901,39.3976,536800.0
2014-12-16 12:00:00,52.3,52.34,52.19,52.27,734900.0,39.3976,39.4277,39.3147,39.375,734900.0
2014-12-16 12:10:00,52.27,52.37,52.24,52.26,833600.0,39.375,39.4503,39.3524,39.3675,833600.0
2014-12-16 12:20:00,52.26,52.34,52.25,52.33,445800.0,39.3675,39.4277,39.3599,39.4202,445800.0
2014-12-16 12:30:00,52.34,52.49,52.29,52.46,348800.0,39.4277,39.5407,39.3901,39.5181,348800.0
2014-12-16 12:40:00,52.47,52.48,52.21,52.25,319200.0,39.5256,39.5332,39.3298,39.3599,319200.0
2014-12-16 12:50:00,52.24,52.3,52.01,52.01,629200.0,39.3524,39.3976,39.1791,39.1791,629200.0
2014-12-16 13:00:00,52.02,52.06,51.92,51.94,770800.0,39.1867,39.2168,39.1113,39.1264,770800.0
2014-12-16 13:10:00,51.94,51.95,51.68,51.71,751800.0,39.1264,39.1339,38.9305,38.9531,751800.0
2014-12-16 13:20:00,51.71,51.8,51.67,51.76,618900.0,38.9531,39.0209,38.923,38.9908,618900.0
2014-12-16 13:30:00,51.77,51.9,51.68,51.9,330800.0,38.9983,39.0963,38.9305,39.0963,330800.0
2014-12-16 13:40:00,51.89,52.07,51.84,51.99,525800.0,39.0887,39.2243,39.0511,39.1641,525800.0
2014-12-16 13:50:00,52.0,52.11,51.91,51.92,388300.0,39.1716,39.2545,39.1038,39.1113,388300.0
2014-12-16 14:00:00,51.92,52.08,51.84,52.06,364100.0,39.1113,39.2319,39.0511,39.2168,364100.0
2014-12-16 14:10:00,52.06,52.07,51.94,51.98,501800.0,39.2168,39.2243,39.1264,39.1565,501800.0
2014-12-16 14:20:00,51.97,52.01,51.91,51.95,317000.0,39.149,39.1791,39.1038,39.1339,317000.0
2014-12-16 14:30:00,51.95,52.0,51.85,51.96,558400.0,39.1339,39.1716,39.0586,39.1415,558400.0
2014-12-16 14:40:00,51.96,52.04,51.91,51.96,302600.0,39.1415,39.2017,39.1038,39.1415,302600.0
2014-12-16 14:50:00,51.95,51.95,51.77,51.8,495100.0,39.1339,39.1339,38.9983,39.0209,495100.0
2014-12-16 15:00:00,51.81,51.82,51.62,51.65,1081900.0,39.0285,39.036,38.8853,38.9079,1081900.0
2014-12-16 15:10:00,51.66,51.69,51.6,51.61,764600.0,38.9155,38.9381,38.8703,38.8778,764600.0
2014-12-16 15:20:00,51.6,51.64,51.43,51.51,1117400.0,38.8703,38.9004,38.7422,38.8025,1117400.0
2014-12-16 15:30:00,51.5,51.57,51.35,51.39,963600.0,38.7949,38.8477,38.682,38.7121,963600.0
2014-12-16 15:40:00,51.39,51.41,51.17,51.33,1494500.0,38.7121,38.7271,38.5464,38.6669,1494500.0
2014-12-16 15:50:00,51.33,51.33,51.12,51.17,2099400.0,38.6669,38.6669,38.5087,38.5464,2099400.0
2014-12-17 09:30:00,51.21,51.54,51.11,51.45,1456200.0,38.5765,38.8251,38.5012,38.7573,1456200.0
2014-12-17 09:40:00,51.45,51.77,51.4,51.54,1003600.0,38.7573,38.9983,38.7196,38.8251,1003600.0
2014-12-17 09:50:00,51.53,51.66,51.53,51.62,620000.0,38.8175,38.9155,38.8175,38.8853,620000.0
2014-12-17 10:00:00,51.62,51.63,51.33,51.38,565300.0,38.8853,38.8929,38.6669,38.7045,565300.0
2014-12-17 10:10:00,51.38,51.53,51.35,51.44,469200.0,38.7045,38.8175,38.682,38.7497,469200.0
2014-12-17 10:20:00,51.43,51.44,51.31,51.35,369300.0,38.7422,38.7497,38.6518,38.682,369300.0
2014-12-17 10:30:00,51.36,51.62,51.28,51.6,561900.0,38.6895,38.8853,38.6292,38.8703,561900.0
2014-12-17 10:40:00,51.6,51.67,51.47,51.58,326400.0,38.8703,38.923,38.7723,38.8552,326400.0
2014-12-17 10:50:00,51.58,51.65,51.52,51.56,367400.0,38.8552,38.9079,38.81,38.8401,367400.0
2014-12-17 11:00:00,51.56,51.8,51.54,51.78,375100.0,38.8401,39.0209,38.8251,39.0059,375100.0
2014-12-17 11:10:00,51.78,51.85,51.76,51.85,634300.0,39.0059,39.0586,38.9908,39.0586,634300.0
2014-12-17 11:20:00,51.84,52.07,51.82,51.93,588300.0,39.0511,39.2243,39.036,39.1189,588300.0
2014-12-17 11:30:00,51.94,52.07,51.83,52.04,487700.0,39.1264,39.2243,39.0435,39.2017,487700.0
2014-12-17 11:40:00,52.02,52.1,51.98,52.02,535200.0,39.1867,39.2469,39.1565,39.1867,535200.0
2014-12-17 11:50:00,52.01,52.11,51.99,52.08,414100.0,39.1791,39.2545,39.1641,39.2319,414100.0
2014-12-17 12:00:00,52.08,52.09,51.87,51.93,503200.0,39.2319,39.2394,39.0737,39.1189,503200.0
2014-12-17 12:10:00,51.94,51.94,51.78,51.81,290300.0,39.1264,39.1264,39.0059,39.0285,290300.0
2014-12-17 12:20:00,51.82,51.84,51.65,51.66,335300.0,39.036,39.0511,38.9079,38.9155,335300.0
2014-12-17 12:30:00,51.66,51.81,51.65,51.72,177500.0,38.9155,39.0285,38.9079,38.9607,177500.0
2014-12-17 12:40:00,51.72,51.76,51.66,51.76,283100.0,38.9607,38.9908,38.9155,38.9908,283100.0
2014-12-17 12:50:00,51.76,51.85,51.75,51.81,179600.0,38.9908,39.0586,38.9833,39.0285,179600.0
2014-12-17 13:00:00,51.82,51.85,51.8,51.81,332100.0,39.036,39.0586,39.0209,39.0285,332100.0
2014-12-17 13:10:00,51.81,51.82,51.72,51.76,211800.0,39.0285,39.036,38.9607,38.9908,211800.0
2014-12-17 13:20:00,51.76,51.81,51.7,51.75,195300.0,38.9908,39.0285,38.9456,38.9833,195300.0
2014-12-17 13:30:00,51.75,51.81,51.72,51.8,274400.0,38.9833,39.0285,38.9607,39.0209,274400.0
2014-12-17 13:40:00,51.79,51.82,51.66,51.71,230900.0,39.0134,39.036,38.9155,38.9531,230900.0
2014-12-17 13:50:00,51.72,51.93,51.7,51.92,266000.0,38.9607,39.1189,38.9456,39.1113,266000.0
2014-12-17 14:00:00,51.93,52.2,51.78,51.94,1248000.0,39.1189,39.3223,39.0059,39.1264,1248000.0
2014-12-17 14:10:00,51.93,52.15,51.83,51.97,661400.0,39.1189,39.2846,39.0435,39.149,661400.0
2014-12-17 14:20:00,51.97,52.04,51.92,51.93,425800.0,39.149,39.2017,39.1113,39.1189,425800.0
2014-12-17 14:30:00,51.93,52.01,51.72,52.0,463300.0,39.1189,39.1791,38.9607,39.1716,463300.0
2014-12-17 14:40:00,52.0,52.0,51.58,51.66,719200.0,39.1716,39.1716,38.8552,38.9155,719200.0
2014-12-17 14:50:00,51.66,51.88,51.59,51.8,763700.0,38.9155,39.0812,38.8627,39.0209,763700.0
2014-12-17 15:00:00,51.8,51.82,51.7,51.79,837100.0,39.0209,39.036,38.9456,39.0134,837100.0
2014-12-17 15:10:00,51.79,52.12,51.79,52.12,667500.0,39.0134,39.262,39.0134,39.262,667500.0
2014-12-17 15:20:00,52.12,52.28,52.01,52.26,954600.0,39.262,39.3825,39.1791,39.3675,954600.0
2014-12-17 15:30:00,52.25,52.32,52.12,52.22,806800.0,39.3599,39.4127,39.262,39.3373,806800.0
2014-12-17 15:40:00,52.23,52.48,52.23,52.43,1652600.0,39.3449,39.5332,39.3449,39.4955,1652600.0
2014-12-17 15:50:00,52.42,52.45,52.31,52.44,2589500.0,39.488,39.5106,39.4051,39.503,2589500.0
2014-12-18 09:30:00,53.35,53.59,53.13,53.43,1414800.0,40.1886,40.3693,40.0228,40.2488,1414800.0
2014-12-18 09:40:00,53.42,53.56,53.37,53.5,804400.0,40.2413,40.3467,40.2036,40.3015,804400.0
2014-12-18 09:50:00,53.5,53.73,53.47,53.7,909600.0,40.3015,40.4748,40.2789,40.4522,909600.0
2014-12-18 10:00:00,53.7,53.8,53.57,53.79,1045500.0,40.4522,40.5275,40.3543,40.52,1045500.0
2014-12-18 10:10:00,53.78,53.79,53.65,53.68,568500.0,40.5125,40.52,40.4145,40.4371,568500.0
2014-12-18 10:20:00,53.69,53.72,53.65,53.67,470500.0,40.4447,40.4673,40.4145,40.4296,470500.0
2014-12-18 10:30:00,53.67,53.7,53.61,53.67,593800.0,40.4296,40.4522,40.3844,40.4296,593800.0
2014-12-18 10:40:00,53.66,53.77,53.66,53.76,408300.0,40.4221,40.5049,40.4221,40.4974,408300.0
2014-12-18 10:50:00,53.75,53.77,53.5,53.52,432000.0,40.4899,40.5049,40.3015,40.3166,432000.0
2014-12-18 11:00:00,53.52,53.58,53.42,53.46,328200.0,40.3166,40.3618,40.2413,40.2714,328200.0
2014-12-18 11:10:00,53.46,53.57,53.4,53.56,285500.0,40.2714,40.3543,40.2262,40.3467,285500.0
2014-12-18 11:20:00,53.56,53.61,53.47,53.48,367100.0,40.3467,40.3844,40.2789,40.2865,367100.0
2014-12-18 11:30:00,53.48,53.51,53.4,53.49,374100.0,40.2865,40.3091,40.2262,40.294,374100.0
2014-12-18 11:40:00,53.49,53.51,53.45,53.49,379800.0,40.294,40.3091,40.2639,40.294,379800.0
2014-12-18 11:50:00,53.49,53.6,53.45,53.59,390100.0,40.294,40.3769,40.2639,40.3693,390100.0
2014-12-18 12:00:00,53.58,53.67,53.56,53.62,266100.0,40.3618,40.4296,40.3467,40.3919,266100.0
2014-12-18 12:10:00,53.63,53.67,53.59,53.62,311000.0,40.3995,40.4296,40.3693,40.3919,311000.0
2014-12-18 12:20:00,53.61,53.62,53.55,53.6,166100.0,40.3844,40.3919,40.3392,40.3769,166100.0
2014-12-18 12:30:00,53.6,53.65,53.56,53.61,241300.0,40.3769,40.4145,40.3467,40.3844,241300.0
2014-12-18 12:40:00,53.62,53.66,53.6,53.64,265100.0,40.3919,40.4221,40.3769,40.407,265100.0
2014-12-18 12:50:00,53.64,53.66,53.62,53.65,273700.0,40.407,40.4221,40.3919,40.4145,273700.0
2014-12-18 13:00:00,53.65,53.65,53.58,53.65,270800.0,40.4145,40.4145,40.3618,40.4145,270800.0
2014-12-18 13:10:00,53.64,53.65,53.58,53.58,199700.0,40.407,40.4145,40.3618,40.3618,199700.0
2014-12-18 13:20:00,53.59,53.65,53.58,53.64,399300.0,40.3693,40.4145,40.3618,40.407,399300.0
2014-12-18 13:30:00,53.64,53.65,53.6,53.65,267500.0,40.407,40.4145,40.3769,40.4145,267500.0
2014-12-18 13:40:00,53.64,53.7,53.6,53.65,355500.0,40.407,40.4522,40.3769,40.4145,355500.0
2014-12-18 13:50:00,53.65,53.75,53.64,53.71,322700.0,40.4145,40.4899,40.407,40.4597,322700.0
2014-12-18 14:00:00,53.71,53.73,53.59,53.59,340000.0,40.4597,40.4748,40.3693,40.3693,340000.0
2014-12-18 14:10:00,53.59,53.68,53.56,53.67,292800.0,40.3693,40.4371,40.3467,40.4296,292800.0
2014-12-18 14:20:00,53.66,53.68,53.47,53.47,371800.0,40.4221,40.4371,40.2789,40.2789,371800.0
2014-12-18 14:30:00,53.47,53.63,53.45,53.59,365200.0,40.2789,40.3995,40.2639,40.3693,365200.0
2014-12-18 14:40:00,53.58,53.63,53.51,53.59,290800.0,40.3618,40.3995,40.3091,40.3693,290800.0
2014-12-18 14:50:00,53.59,53.75,53.58,53.72,297100.0,40.3693,40.4899,40.3618,40.4673,297100.0
2014-12-18 15:00:00,53.72,53.8,53.68,53.71,480600.0,40.4673,40.5275,40.4371,40.4597,480600.0
2014-12-18 15:10:00,53.72,53.8,53.7,53.75,591800.0,40.4673,40.5275,40.4522,40.4899,591800.0
2014-12-18 15:20:00,53.75,53.78,53.69,53.76,422500.0,40.4899,40.5125,40.4447,40.4974,422500.0
2014-12-18 15:30:00,53.76,53.94,53.71,53.93,1067500.0,40.4974,40.633,40.4597,40.6255,1067500.0
2014-12-18 15:40:00,53.91,53.95,53.76,53.83,939900.0,40.6104,40.6405,40.4974,40.5501,939900.0
2014-12-18 15:50:00,53.83,54.1,53.82,54.09,2718800.0,40.5501,40.7535,40.5426,40.746,2718800.0
2014-12-19 09:30:00,53.99,54.2,53.75,53.98,5244000.0,40.6707,40.8289,40.4899,40.6631,5244000.0
2014-12-19 09:40:00,53.97,54.0,53.89,53.99,442600.0,40.6556,40.6782,40.5953,40.6707,442600.0
2014-12-19 09:50:00,53.98,54.03,53.92,54.03,575800.0,40.6631,40.7008,40.6179,40.7008,575800.0
2014-12-19 10:00:00,54.03,54.12,53.91,54.07,914100.0,40.7008,40.7686,40.6104,40.7309,914100.0
2014-12-19 10:10:00,54.07,54.1,53.98,53.98,420600.0,40.7309,40.7535,40.6631,40.6631,420600.0
2014-12-19 10:20:00,53.98,53.98,53.82,53.88,510100.0,40.6631,40.6631,40.5426,40.5878,510100.0
2014-12-19 10:30:00,53.88,53.94,53.83,53.89,316700.0,40.5878,40.633,40.5501,40.5953,316700.0
2014-12-19 10:40:00,53.89,54.01,53.89,53.97,317400.0,40.5953,40.6857,40.5953,40.6556,317400.0
2014-12-19 10:50:00,53.98,54.01,53.94,54.0,238400.0,40.6631,40.6857,40.633,40.6782,238400.0
2014-12-19 11:00:00,54.0,54.01,53.94,53.96,247200.0,40.6782,40.6857,40.633,40.6481,247200.0
2014-12-19 11:10:00,53.96,54.02,53.94,53.97,189600.0,40.6481,40.6933,40.633,40.6556,189600.0
2014-12-19 11:20:00,53.96,54.0,53.91,53.99,202000.0,40.6481,40.6782,40.6104,40.6707,202000.0
2014-12-19 11:30:00,53.99,54.01,53.94,54.01,170700.0,40.6707,40.6857,40.633,40.6857,170700.0
2014-12-19 11:40:00,54.01,54.02,53.96,53.98,191200.0,40.6857,40.6933,40.6481,40.6631,191200.0
2014-12-19 11:50:00,53.97,54.0,53.97,53.98,191800.0,40.6556,40.6782,40.6556,40.6631,191800.0
2014-12-19 12:00:00,53.98,53.99,53.93,53.96,137400.0,40.6631,40.6707,40.6255,40.6481,137400.0
2014-12-19 12:10:00,53.97,54.0,53.96,53.98,148200.0,40.6556,40.6782,40.6481,40.6631,148200.0
2014-12-19 12:20:00,53.98,53.98,53.84,53.89,243900.0,40.6631,40.6631,40.5577,40.5953,243900.0
2014-12-19 12:30:00,53.88,53.95,53.85,53.94,135000.0,40.5878,40.6405,40.5652,40.633,135000.0
2014-12-19 12:40:00,53.94,54.04,53.93,53.98,174700.0,40.633,40.7083,40.6255,40.6631,174700.0
2014-12-19 12:50:00,53.98,54.0,53.98,53.99,206900.0,40.6631,40.6782,40.6631,40.6707,206900.0
2014-12-19 13:00:00,53.98,54.03,53.96,54.03,156800.0,40.6631,40.7008,40.6481,40.7008,156800.0
2014-12-19 13:10:00,54.02,54.03,54.0,54.02,112400.0,40.6933,40.7008,40.6782,40.6933,112400.0
2014-12-19 13:20:00,54.02,54.03,53.98,54.0,113000.0,40.6933,40.7008,40.6631,40.6782,113000.0
2014-12-19 13:30:00,54.01,54.08,54.0,54.08,202300.0,40.6857,40.7385,40.6782,40.7385,202300.0
2014-12-19 13:40:00,54.08,54.14,54.07,54.11,172200.0,40.7385,40.7837,40.7309,40.7611,172200.0
2014-12-19 13:50:00,54.11,54.2,54.1,54.19,194900.0,40.7611,40.8289,40.7535,40.8213,194900.0
2014-12-19 14:00:00,54.19,54.24,54.14,54.23,199400.0,40.8213,40.859,40.7837,40.8515,199400.0
2014-12-19 14:10:00,54.23,54.25,54.2,54.23,172500.0,40.8515,40.8665,40.8289,40.8515,172500.0
2014-12-19 14:20:00,54.24,54.24,54.18,54.23,195600.0,40.859,40.859,40.8138,40.8515,195600.0
2014-12-19 14:30:00,54.23,54.28,54.22,54.28,208700.0,40.8515,40.8891,40.8439,40.8891,208700.0
2014-12-19 14:40:00,54.27,54.44,54.27,54.41,367800.0,40.8816,41.0096,40.8816,40.987,367800.0
2014-12-19 14:50:00,54.42,54.48,54.41,54.44,312100.0,40.9946,41.0398,40.987,41.0096,312100.0
2014-12-19 15:00:00,54.44,54.47,54.33,54.34,334000.0,41.0096,41.0322,40.9268,40.9343,334000.0
2014-12-19 15:10:00,54.33,54.36,54.23,54.32,341000.0,40.9268,40.9494,40.8515,40.9193,341000.0
2014-12-19 15:20:00,54.32,54.35,54.25,54.34,213700.0,40.9193,40.9419,40.8665,40.9343,213700.0
2014-12-19 15:30:00,54.34,54.37,54.29,54.31,385200.0,40.9343,40.9569,40.8967,40.9117,385200.0
2014-12-19 15:40:00,54.32,54.33,54.14,54.16,911300.0,40.9193,40.9268,40.7837,40.7987,911300.0
2014-12-19 15:50:00,54.15,54.16,53.99,54.01,1350600.0,40.7912,40.7987,40.6707,40.6857,1350600.0
2014-12-22 09:30:00,54.04,54.27,53.84,53.88,556000.0,40.7083,40.8816,40.5577,40.5878,556000.0
2014-12-22 09:40:00,53.86,53.99,53.79,53.87,358500.0,40.5727,40.6707,40.52,40.5803,358500.0
2014-12-22 09:50:00,53.86,53.87,53.64,53.67,415500.0,40.5727,40.5803,40.407,40.4296,415500.0
2014-12-22 10:00:00,53.67,53.79,53.6,53.69,347000.0,40.4296,40.52,40.3769,40.4447,347000.0
2014-12-22 10:10:00,53.69,53.93,53.68,53.78,362200.0,40.4447,40.6255,40.4371,40.5125,362200.0
2014-12-22 10:20:00,53.78,53.86,53.74,53.83,395900.0,40.5125,40.5727,40.4823,40.5501,395900.0
2014-12-22 10:30:00,53.82,53.84,53.77,53.77,180600.0,40.5426,40.5577,40.5049,40.5049,180600.0
2014-12-22 10:40:00,53.77,53.79,53.71,53.72,149500.0,40.5049,40.52,40.4597,40.4673,149500.0
2014-12-22 10:50:00,53.72,53.72,53.58,53.62,384200.0,40.4673,40.4673,40.3618,40.3919,384200.0
2014-12-22 11:00:00,53.62,53.69,53.57,53.69,175000.0,40.3919,40.4447,40.3543,40.4447,175000.0
2014-12-22 11:10:00,53.69,53.72,53.64,53.67,119500.0,40.4447,40.4673,40.407,40.4296,119500.0
2014-12-22 11:20:00,53.66,53.68,53.55,53.62,198100.0,40.4221,40.4371,40.3392,40.3919,198100.0
2014-12-22 11:30:00,53.63,53.64,53.55,53.55,236600.0,40.3995,40.407,40.3392,40.3392,236600.0
2014-12-22 11:40:00,53.55,53.59,53.53,53.53,176700.0,40.3392,40.3693,40.3241,40.3241,176700.0
2014-12-22 11:50:00,53.53,53.63,53.52,53.62,192700.0,40.3241,40.3995,40.3166,40.3919,192700.0
2014-12-22 12:00:00,53.62,53.66,53.59,53.65,148100.0,40.3919,40.4221,40.3693,40.4145,148100.0
2014-12-22 12:10:00,53.65,53.66,53.6,53.64,89900.0,40.4145,40.4221,40.3769,40.407,89900.0
2014-12-22 12:20:00,53.65,53.67,53.62,53.65,87100.0,40.4145,40.4296,40.3919,40.4145,87100.0
2014-12-22 12:30:00,53.66,53.69,53.63,53.69,141600.0,40.4221,40.4447,40.3995,40.4447,141600.0
2014-12-22 12:40:00,53.69,53.69,53.59,53.66,179100.0,40.4447,40.4447,40.3693,40.4221,179100.0
2014-12-22 12:50:00,53.65,53.74,53.64,53.7,108200.0,40.4145,40.4823,40.407,40.4522,108200.0
2014-12-22 13:00:00,53.71,53.75,53.69,53.75,89600.0,40.4597,40.4899,40.4447,40.4899,89600.0
2014-12-22 13:10:00,53.75,53.82,53.74,53.82,113600.0,40.4899,40.5426,40.4823,40.5426,113600.0
2014-12-22 13:20:00,53.82,53.82,53.74,53.75,120400.0,40.5426,40.5426,40.4823,40.4899,120400.0
2014-12-22 13:30:00,53.74,53.75,53.63,53.67,199800.0,40.4823,40.4899,40.3995,40.4296,199800.0
2014-12-22 13:40:00,53.68,53.69,53.66,53.66,120500.0,40.4371,40.4447,40.4221,40.4221,120500.0
2014-12-22 13:50:00,53.66,53.75,53.64,53.75,157400.0,40.4221,40.4899,40.407,40.4899,157400.0
2014-12-22 14:00:00,53.75,53.8,53.69,53.79,148800.0,40.4899,40.5275,40.4447,40.52,148800.0
2014-12-22 14:10:00,53.79,53.8,53.74,53.76,126300.0,40.52,40.5275,40.4823,40.4974,126300.0
2014-12-22 14:20:00,53.76,53.78,53.72,53.75,150300.0,40.4974,40.5125,40.4673,40.4899,150300.0
2014-12-22 14:30:00,53.74,53.75,53.63,53.65,183900.0,40.4823,40.4899,40.3995,40.4145,183900.0
2014-12-22 14:40:00,53.65,53.67,53.63,53.66,213100.0,40.4145,40.4296,40.3995,40.4221,213100.0
2014-12-22 14:50:00,53.66,53.72,53.64,53.65,192800.0,40.4221,40.4673,40.407,40.4145,192800.0
2014-12-22 15:00:00,53.65,53.7,53.59,53.66,324100.0,40.4145,40.4522,40.3693,40.4221,324100.0
2014-12-22 15:10:00,53.66,53.7,53.65,53.68,275000.0,40.4221,40.4522,40.4145,40.4371,275000.0
2014-12-22 15:20:00,53.68,53.78,53.67,53.78,302500.0,40.4371,40.5125,40.4296,40.5125,302500.0
2014-12-22 15:30:00,53.78,53.85,53.77,53.82,362300.0,40.5125,40.5652,40.5049,40.5426,362300.0
2014-12-22 15:40:00,53.83,53.91,53.79,53.9,557200.0,40.5501,40.6104,40.52,40.6029,557200.0
2014-12-22 15:50:00,53.9,53.96,53.8,53.96,1068300.0,40.6029,40.6481,40.5275,40.6481,1068300.0
2014-12-23 09:30:00,54.02,54.28,53.93,54.21,592700.0,40.6933,40.8891,40.6255,40.8364,592700.0
2014-12-23 09:40:00,54.2,54.38,54.2,54.29,348000.0,40.8289,40.9644,40.8289,40.8967,348000.0
2014-12-23 09:50:00,54.29,54.46,54.29,54.42,360400.0,40.8967,41.0247,40.8967,40.9946,360400.0
2014-12-23 10:00:00,54.42,54.45,54.37,54.42,301400.0,40.9946,41.0172,40.9569,40.9946,301400.0
2014-12-23 10:10:00,54.41,54.43,54.28,54.34,283900.0,40.987,41.0021,40.8891,40.9343,283900.0
2014-12-23 10:20:00,54.34,54.4,54.31,54.35,221400.0,40.9343,40.9795,40.9117,40.9419,221400.0
2014-12-23 10:30:00,54.35,54.38,54.3,54.3,252700.0,40.9419,40.9644,40.9042,40.9042,252700.0
2014-12-23 10:40:00,54.3,54.36,54.26,54.33,232700.0,40.9042,40.9494,40.8741,40.9268,232700.0
2014-12-23 10:50:00,54.33,54.41,54.32,54.41,276700.0,40.9268,40.987,40.9193,40.987,276700.0
2014-12-23 11:00:00,54.4,54.5,54.4,54.46,346500.0,40.9795,41.0548,40.9795,41.0247,346500.0
2014-12-23 11:10:00,54.47,54.51,54.46,54.5,287200.0,41.0322,41.0624,41.0247,41.0548,287200.0
2014-12-23 11:20:00,54.5,54.53,54.48,54.5,285200.0,41.0548,41.0774,41.0398,41.0548,285200.0
2014-12-23 11:30:00,54.51,54.61,54.5,54.6,272600.0,41.0624,41.1377,41.0548,41.1302,272600.0
2014-12-23 11:40:00,54.6,54.68,54.59,54.63,349300.0,41.1302,41.1904,41.1226,41.1528,349300.0
2014-12-23 11:50:00,54.64,54.64,54.59,54.63,142200.0,41.1603,41.1603,41.1226,41.1528,142200.0
2014-12-23 12:00:00,54.63,54.67,54.6,54.66,126200.0,41.1528,41.1829,41.1302,41.1754,126200.0
2014-12-23 12:10:00,54.67,54.78,54.66,54.77,246100.0,41.1829,41.2658,41.1754,41.2582,246100.0
2014-12-23 12:20:00,54.77,54.79,54.72,54.75,262300.0,41.2582,41.2733,41.2206,41.2432,262300.0
2014-12-23 12:30:00,54.75,54.77,54.69,54.74,254900.0,41.2432,41.2582,41.198,41.2356,254900.0
2014-12-23 12:40:00,54.74,54.75,54.67,54.73,146500.0,41.2356,41.2432,41.1829,41.2281,146500.0
2014-12-23 12:50:00,54.73,54.79,54.71,54.74,157400.0,41.2281,41.2733,41.213,41.2356,157400.0
2014-12-23 13:00:00,54.74,54.76,54.71,54.75,123900.0,41.2356,41.2507,41.213,41.2432,123900.0
2014-12-23 13:10:00,54.75,54.83,54.74,54.8,181500.0,41.2432,41.3034,41.2356,41.2808,181500.0
2014-12-23 13:20:00,54.8,54.86,54.77,54.78,225200.0,41.2808,41.326,41.2582,41.2658,225200.0
2014-12-23 13:30:00,54.78,54.81,54.76,54.78,199400.0,41.2658,41.2884,41.2507,41.2658,199400.0
2014-12-23 13:40:00,54.78,54.79,54.75,54.76,83700.0,41.2658,41.2733,41.2432,41.2507,83700.0
2014-12-23 13:50:00,54.76,54.77,54.63,54.63,152600.0,41.2507,41.2582,41.1528,41.1528,152600.0
2014-12-23 14:00:00,54.64,54.65,54.57,54.58,201300.0,41.1603,41.1678,41.1076,41.1151,201300.0
2014-12-23 14:10:00,54.58,54.6,54.55,54.56,130900.0,41.1151,41.1302,41.0925,41.1,130900.0
2014-12-23 14:20:00,54.56,54.67,54.56,54.66,164500.0,41.1,41.1829,41.1,41.1754,164500.0
2014-12-23 14:30:00,54.67,54.76,54.67,54.73,143200.0,41.1829,41.2507,41.1829,41.2281,143200.0
2014-12-23 14:40:00,54.73,54.76,54.7,54.75,172600.0,41.2281,41.2507,41.2055,41.2432,172600.0
2014-12-23 14:50:00,54.75,54.76,54.66,54.68,214000.0,41.2432,41.2507,41.1754,41.1904,214000.0
2014-12-23 15:00:00,54.67,54.68,54.64,54.66,136600.0,41.1829,41.1904,41.1603,41.1754,136600.0
2014-12-23 15:10:00,54.66,54.68,54.62,54.63,151700.0,41.1754,41.1904,41.1452,41.1528,151700.0
2014-12-23 15:20:00,54.63,54.65,54.53,54.6,276000.0,41.1528,41.1678,41.0774,41.1302,276000.0
2014-12-23 15:30:00,54.6,54.6,54.53,54.55,392600.0,41.1302,41.1302,41.0774,41.0925,392600.0
2014-12-23 15:40:00,54.55,54.56,54.47,54.48,372400.0,41.0925,41.1,41.0322,41.0398,372400.0
2014-12-23 15:50:00,54.49,54.51,54.39,54.41,890100.0,41.0473,41.0624,40.972,40.987,890100.0
2014-12-24 09:30:00,54.64,54.81,54.51,54.55,370700.0,41.1603,41.2884,41.0624,41.0925,370700.0
2014-12-24 09:40:00,54.57,54.6,54.31,54.42,561600.0,41.1076,41.1302,40.9117,40.9946,561600.0
2014-12-24 09:50:00,54.42,54.63,54.42,54.62,291300.0,40.9946,41.1528,40.9946,41.1452,291300.0
2014-12-24 10:00:00,54.63,54.7,54.58,54.7,153500.0,41.1528,41.2055,41.1151,41.2055,153500.0
2014-12-24 10:10:00,54.69,54.77,54.6,54.77,278400.0,41.198,41.2582,41.1302,41.2582,278400.0
2014-12-24 10:20:00,54.77,54.85,54.75,54.82,210100.0,41.2582,41.3185,41.2432,41.2959,210100.0
2014-12-24 10:30:00,54.81,54.87,54.72,54.87,225800.0,41.2884,41.3336,41.2206,41.3336,225800.0
2014-12-24 10:40:00,54.86,54.9,54.75,54.78,256200.0,41.326,41.3562,41.2432,41.2658,256200.0
2014-12-24 10:50:00,54.77,54.87,54.71,54.73,248000.0,41.2582,41.3336,41.213,41.2281,248000.0
2014-12-24 11:00:00,54.73,54.82,54.72,54.78,156600.0,41.2281,41.2959,41.2206,41.2658,156600.0
2014-12-24 11:10:00,54.78,54.8,54.74,54.78,116900.0,41.2658,41.2808,41.2356,41.2658,116900.0
2014-12-24 11:20:00,54.78,54.84,54.76,54.79,222500.0,41.2658,41.311,41.2507,41.2733,222500.0
2014-12-24 11:30:00,54.78,54.8,54.65,54.66,348800.0,41.2658,41.2808,41.1678,41.1754,348800.0
2014-12-24 11:40:00,54.65,54.66,54.6,54.62,121000.0,41.1678,41.1754,41.1302,41.1452,121000.0
2014-12-24 11:50:00,54.61,54.71,54.61,54.68,195900.0,41.1377,41.213,41.1377,41.1904,195900.0
2014-12-24 12:00:00,54.68,54.75,54.68,54.73,177500.0,41.1904,41.2432,41.1904,41.2281,177500.0
2014-12-24 12:10:00,54.74,54.75,54.67,54.72,117500.0,41.2356,41.2432,41.1829,41.2206,117500.0
2014-12-24 12:20:00,54.72,54.73,54.59,54.61,223900.0,41.2206,41.2281,41.1226,41.1377,223900.0
2014-12-24 12:30:00,54.6,54.69,54.6,54.68,182300.0,41.1302,41.198,41.1302,41.1904,182300.0
2014-12-24 12:40:00,54.69,54.69,54.64,54.67,192300.0,41.198,41.198,41.1603,41.1829,192300.0
2014-12-24 12:50:00,54.68,54.68,54.55,54.55,388100.0,41.1904,41.1904,41.0925,41.0925,388100.0
2014-12-26 09:30:00,54.63,54.72,54.43,54.5,270700.0,41.1528,41.2206,41.0021,41.0548,270700.0
2014-12-26 09:40:00,54.49,54.57,54.43,54.57,206400.0,41.0473,41.1076,41.0021,41.1076,206400.0
2014-12-26 09:50:00,54.58,54.75,54.5,54.74,325400.0,41.1151,41.2432,41.0548,41.2356,325400.0
2014-12-26 10:00:00,54.74,54.77,54.64,54.67,211700.0,41.2356,41.2582,41.1603,41.1829,211700.0
2014-12-26 10:10:00,54.66,54.7,54.58,54.6,179000.0,41.1754,41.2055,41.1151,41.1302,179000.0
2014-12-26 10:20:00,54.6,54.68,54.59,54.63,132400.0,41.1302,41.1904,41.1226,41.1528,132400.0
2014-12-26 10:30:00,54.63,54.64,54.58,54.62,113500.0,41.1528,41.1603,41.1151,41.1452,113500.0
2014-12-26 10:40:00,54.61,54.68,54.61,54.66,69800.0,41.1377,41.1904,41.1377,41.1754,69800.0
2014-12-26 10:50:00,54.66,54.7,54.66,54.69,121700.0,41.1754,41.2055,41.1754,41.198,121700.0
2014-12-26 11:00:00,54.69,54.71,54.66,54.67,108700.0,41.198,41.213,41.1754,41.1829,108700.0
2014-12-26 11:10:00,54.68,54.7,54.65,54.69,60800.0,41.1904,41.2055,41.1678,41.198,60800.0
2014-12-26 11:20:00,54.69,54.74,54.68,54.69,68700.0,41.198,41.2356,41.1904,41.198,68700.0
2014-12-26 11:30:00,54.69,54.73,54.67,54.71,57900.0,41.198,41.2281,41.1829,41.213,57900.0
2014-12-26 11:40:00,54.71,54.72,54.69,54.7,58900.0,41.213,41.2206,41.198,41.2055,58900.0
2014-12-26 11:50:00,54.7,54.73,54.7,54.7,114400.0,41.2055,41.2281,41.2055,41.2055,114400.0
2014-12-26 12:00:00,54.71,54.72,54.66,54.68,59800.0,41.213,41.2206,41.1754,41.1904,59800.0
2014-12-26 12:10:00,54.68,54.68,54.61,54.62,94300.0,41.1904,41.1904,41.1377,41.1452,94300.0
2014-12-26 12:20:00,54.62,54.64,54.58,54.59,131300.0,41.1452,41.1603,41.1151,41.1226,131300.0
2014-12-26 12:30:00,54.58,54.62,54.58,54.59,79700.0,41.1151,41.1452,41.1151,41.1226,79700.0
2014-12-26 12:40:00,54.59,54.6,54.54,54.57,81100.0,41.1226,41.1302,41.085,41.1076,81100.0
2014-12-26 12:50:00,54.58,54.61,54.56,54.6,66100.0,41.1151,41.1377,41.1,41.1302,66100.0
2014-12-26 13:00:00,54.6,54.62,54.57,54.59,102700.0,41.1302,41.1452,41.1076,41.1226,102700.0
2014-12-26 13:10:00,54.59,54.59,54.55,54.59,64400.0,41.1226,41.1226,41.0925,41.1226,64400.0
2014-12-26 13:20:00,54.6,54.61,54.58,54.59,48900.0,41.1302,41.1377,41.1151,41.1226,48900.0
2014-12-26 13:30:00,54.59,54.65,54.58,54.64,211000.0,41.1226,41.1678,41.1151,41.1603,211000.0
2014-12-26 13:40:00,54.64,54.7,54.63,54.69,126800.0,41.1603,41.2055,41.1528,41.198,126800.0
2014-12-26 13:50:00,54.7,54.72,54.68,54.71,68800.0,41.2055,41.2206,41.1904,41.213,68800.0
2014-12-26 14:00:00,54.71,54.75,54.7,54.73,142500.0,41.213,41.2432,41.2055,41.2281,142500.0
2014-12-26 14:10:00,54.73,54.74,54.68,54.69,55000.0,41.2281,41.2356,41.1904,41.198,55000.0
2014-12-26 14:20:00,54.69,54.69,54.64,54.66,84300.0,41.198,41.198,41.1603,41.1754,84300.0
2014-12-26 14:30:00,54.66,54.67,54.65,54.66,52000.0,41.1754,41.1829,41.1678,41.1754,52000.0
2014-12-26 14:40:00,54.66,54.67,54.65,54.66,52200.0,41.1754,41.1829,41.1678,41.1754,52200.0
2014-12-26 14:50:00,54.67,54.69,54.65,54.68,153000.0,41.1829,41.198,41.1678,41.1904,153000.0
2014-12-26 15:00:00,54.69,54.7,54.65,54.66,91300.0,41.198,41.2055,41.1678,41.1754,91300.0
2014-12-26 15:10:00,54.66,54.67,54.65,54.66,74000.0,41.1754,41.1829,41.1678,41.1754,74000.0
2014-12-26 15:20:00,54.66,54.68,54.61,54.61,196600.0,41.1754,41.1904,41.1377,41.1377,196600.0
2014-12-26 15:30:00,54.61,54.62,54.54,54.55,119300.0,41.1377,41.1452,41.085,41.0925,119300.0
2014-12-26 15:40:00,54.55,54.57,54.46,54.46,193800.0,41.0925,41.1076,41.0247,41.0247,193800.0
2014-12-26 15:50:00,54.47,54.47,54.41,54.43,600100.0,41.0322,41.0322,40.987,41.0021,600100.0
2014-12-29 09:30:00,54.14,54.45,54.03,54.43,637000.0,40.7837,41.0172,40.7008,41.0021,637000.0
2014-12-29 09:40:00,54.44,54.74,54.4,54.73,442600.0,41.0096,41.2356,40.9795,41.2281,442600.0
2014-12-29 09:50:00,54.73,54.84,54.64,54.78,364400.0,41.2281,41.311,41.1603,41.2658,364400.0
2014-12-29 10:00:00,54.78,54.95,54.75,54.91,393000.0,41.2658,41.3938,41.2432,41.3637,393000.0
2014-12-29 10:10:00,54.92,54.94,54.84,54.88,378500.0,41.3712,41.3863,41.311,41.3411,378500.0
2014-12-29 10:20:00,54.89,54.95,54.86,54.87,221800.0,41.3486,41.3938,41.326,41.3336,221800.0
2014-12-29 10:30:00,54.87,55.08,54.86,55.05,477300.0,41.3336,41.4918,41.326,41.4692,477300.0
2014-12-29 10:40:00,55.06,55.07,54.96,54.97,235200.0,41.4767,41.4842,41.4014,41.4089,235200.0
2014-12-29 10:50:00,54.98,55.08,54.96,55.01,175600.0,41.4164,41.4918,41.4014,41.439,175600.0
2014-12-29 11:00:00,55.0,55.07,54.96,55.05,211000.0,41.4315,41.4842,41.4014,41.4692,211000.0
2014-12-29 11:10:00,55.05,55.07,54.99,55.02,351800.0,41.4692,41.4842,41.424,41.4466,351800.0
2014-12-29 11:20:00,55.02,55.03,54.95,54.98,156300.0,41.4466,41.4541,41.3938,41.4164,156300.0
2014-12-29 11:30:00,54.98,55.01,54.95,54.99,227300.0,41.4164,41.439,41.3938,41.424,227300.0
2014-12-29 11:40:00,54.98,55.0,54.96,54.96,88500.0,41.4164,41.4315,41.4014,41.4014,88500.0
2014-12-29 11:50:00,54.97,54.97,54.88,54.92,197500.0,41.4089,41.4089,41.3411,41.3712,197500.0
2014-12-29 12:00:00,54.93,54.98,54.92,54.93,113800.0,41.3788,41.4164,41.3712,41.3788,113800.0
2014-12-29 12:10:00,54.94,54.96,54.83,54.87,94900.0,41.3863,41.4014,41.3034,41.3336,94900.0
2014-12-29 12:20:00,54.86,54.87,54.8,54.82,93000.0,41.326,41.3336,41.2808,41.2959,93000.0
2014-12-29 12:30:00,54.82,54.97,54.8,54.94,160700.0,41.2959,41.4089,41.2808,41.3863,160700.0
2014-12-29 12:40:00,54.94,54.96,54.88,54.9,64300.0,41.3863,41.4014,41.3411,41.3562,64300.0
2014-12-29 12:50:00,54.9,54.92,54.88,54.89,183100.0,41.3562,41.3712,41.3411,41.3486,183100.0
2014-12-29 13:00:00,54.88,54.93,54.88,54.9,80800.0,41.3411,41.3788,41.3411,41.3562,80800.0
2014-12-29 13:10:00,54.9,54.97,54.89,54.94,90300.0,41.3562,41.4089,41.3486,41.3863,90300.0
2014-12-29 13:20:00,54.94,54.99,54.94,54.98,153400.0,41.3863,41.424,41.3863,41.4164,153400.0
2014-12-29 13:30:00,54.97,54.99,54.89,54.9,100600.0,41.4089,41.424,41.3486,41.3562,100600.0
2014-12-29 13:40:00,54.9,54.91,54.81,54.82,74700.0,41.3562,41.3637,41.2884,41.2959,74700.0
2014-12-29 13:50:00,54.82,54.84,54.8,54.84,85400.0,41.2959,41.311,41.2808,41.311,85400.0
2014-12-29 14:00:00,54.84,54.89,54.83,54.88,112800.0,41.311,41.3486,41.3034,41.3411,112800.0
2014-12-29 14:10:00,54.88,54.93,54.86,54.9,146700.0,41.3411,41.3788,41.326,41.3562,146700.0
2014-12-29 14:20:00,54.89,54.92,54.86,54.87,141400.0,41.3486,41.3712,41.326,41.3336,141400.0
2014-12-29 14:30:00,54.87,54.88,54.8,54.82,94800.0,41.3336,41.3411,41.2808,41.2959,94800.0
2014-12-29 14:40:00,54.83,54.89,54.83,54.86,85500.0,41.3034,41.3486,41.3034,41.326,85500.0
2014-12-29 14:50:00,54.86,54.89,54.84,54.87,82400.0,41.326,41.3486,41.311,41.3336,82400.0
2014-12-29 15:00:00,54.87,54.89,54.85,54.85,104100.0,41.3336,41.3486,41.3185,41.3185,104100.0
2014-12-29 15:10:00,54.85,54.86,54.8,54.82,116800.0,41.3185,41.326,41.2808,41.2959,116800.0
2014-12-29 15:20:00,54.82,54.83,54.77,54.77,160000.0,41.2959,41.3034,41.2582,41.2582,160000.0
2014-12-29 15:30:00,54.77,54.79,54.72,54.72,270500.0,41.2582,41.2733,41.2206,41.2206,270500.0
2014-12-29 15:40:00,54.72,54.83,54.72,54.82,359900.0,41.2206,41.3034,41.2206,41.2959,359900.0
2014-12-29 15:50:00,54.82,54.84,54.71,54.74,564600.0,41.2959,41.311,41.213,41.2356,564600.0
2014-12-30 09:30:00,54.51,54.7,54.36,54.51,577600.0,41.0624,41.2055,40.9494,41.0624,577600.0
2014-12-30 09:40:00,54.51,54.52,54.24,54.3,417600.0,41.0624,41.0699,40.859,40.9042,417600.0
2014-12-30 09:50:00,54.3,54.4,54.25,54.39,287900.0,40.9042,40.9795,40.8665,40.972,287900.0
2014-12-30 10:00:00,54.4,54.47,54.3,54.39,278100.0,40.9795,41.0322,40.9042,40.972,278100.0
2014-12-30 10:10:00,54.39,54.52,54.34,54.49,151900.0,40.972,41.0699,40.9343,41.0473,151900.0
2014-12-30 10:20:00,54.49,54.52,54.46,54.49,165600.0,41.0473,41.0699,41.0247,41.0473,165600.0
2014-12-30 10:30:00,54.49,54.57,54.48,54.54,176800.0,41.0473,41.1076,41.0398,41.085,176800.0
2014-12-30 10:40:00,54.54,54.64,54.53,54.64,200100.0,41.085,41.1603,41.0774,41.1603,200100.0
2014-12-30 10:50:00,54.64,54.73,54.61,54.7,190900.0,41.1603,41.2281,41.1377,41.2055,190900.0
2014-12-30 11:00:00,54.69,54.7,54.6,54.62,131300.0,41.198,41.2055,41.1302,41.1452,131300.0
2014-12-30 11:10:00,54.63,54.68,54.53,54.67,261000.0,41.1528,41.1904,41.0774,41.1829,261000.0
2014-12-30 11:20:00,54.67,54.68,54.6,54.62,114300.0,41.1829,41.1904,41.1302,41.1452,114300.0
2014-12-30 11:30:00,54.63,54.63,54.56,54.59,94300.0,41.1528,41.1528,41.1,41.1226,94300.0
2014-12-30 11:40:00,54.6,54.63,54.56,54.63,175900.0,41.1302,41.1528,41.1,41.1528,175900.0
2014-12-30 11:50:00,54.63,54.64,54.57,54.64,86000.0,41.1528,41.1603,41.1076,41.1603,86000.0
2014-12-30 12:00:00,54.64,54.77,54.63,54.75,155100.0,41.1603,41.2582,41.1528,41.2432,155100.0
2014-12-30 12:10:00,54.76,54.8,54.74,54.75,107000.0,41.2507,41.2808,41.2356,41.2432,107000.0
2014-12-30 12:20:00,54.75,54.78,54.73,54.77,97200.0,41.2432,41.2658,41.2281,41.2582,97200.0
2014-12-30 12:30:00,54.78,54.82,54.77,54.81,94800.0,41.2658,41.2959,41.2582,41.2884,94800.0
2014-12-30 12:40:00,54.81,54.86,54.78,54.85,148400.0,41.2884,41.326,41.2658,41.3185,148400.0
2014-12-30 12:50:00,54.85,54.9,54.78,54.8,125900.0,41.3185,41.3562,41.2658,41.2808,125900.0
2014-12-30 13:00:00,54.8,54.84,54.76,54.79,105900.0,41.2808,41.311,41.2507,41.2733,105900.0
2014-12-30 13:10:00,54.78,54.84,54.77,54.84,65400.0,41.2658,41.311,41.2582,41.311,65400.0
2014-12-30 13:20:00,54.83,54.86,54.82,54.83,102300.0,41.3034,41.326,41.2959,41.3034,102300.0
2014-12-30 13:30:00,54.82,54.85,54.81,54.82,112600.0,41.2959,41.3185,41.2884,41.2959,112600.0
2014-12-30 13:40:00,54.82,54.9,54.76,54.89,272800.0,41.2959,41.3562,41.2507,41.3486,272800.0
2014-12-30 13:50:00,54.88,54.9,54.83,54.83,68100.0,41.3411,41.3562,41.3034,41.3034,68100.0
2014-12-30 14:00:00,54.82,54.86,54.8,54.82,102200.0,41.2959,41.326,41.2808,41.2959,102200.0
2014-12-30 14:10:00,54.82,54.83,54.78,54.81,88600.0,41.2959,41.3034,41.2658,41.2884,88600.0
2014-12-30 14:20:00,54.83,54.84,54.77,54.8,92400.0,41.3034,41.311,41.2582,41.2808,92400.0
2014-12-30 14:30:00,54.8,54.83,54.78,54.81,70700.0,41.2808,41.3034,41.2658,41.2884,70700.0
2014-12-30 14:40:00,54.81,54.86,54.81,54.83,212900.0,41.2884,41.326,41.2884,41.3034,212900.0
2014-12-30 14:50:00,54.83,54.86,54.81,54.82,94300.0,41.3034,41.326,41.2884,41.2959,94300.0
2014-12-30 15:00:00,54.83,54.85,54.8,54.8,125100.0,41.3034,41.3185,41.2808,41.2808,125100.0
2014-12-30 15:10:00,54.81,54.85,54.79,54.85,108000.0,41.2884,41.3185,41.2733,41.3185,108000.0
2014-12-30 15:20:00,54.85,54.88,54.83,54.87,137700.0,41.3185,41.3411,41.3034,41.3336,137700.0
2014-12-30 15:30:00,54.88,54.95,54.85,54.94,230100.0,41.3411,41.3938,41.3185,41.3863,230100.0
2014-12-30 15:40:00,54.94,54.94,54.85,54.91,407300.0,41.3863,41.3863,41.3185,41.3637,407300.0
2014-12-30 15:50:00,54.92,54.92,54.84,54.86,539800.0,41.3712,41.3712,41.311,41.326,539800.0
2014-12-31 09:30:00,54.95,55.07,54.75,54.85,506100.0,41.3938,41.4842,41.2432,41.3185,506100.0
2014-12-31 09:40:00,54.85,54.85,54.62,54.72,202400.0,41.3185,41.3185,41.1452,41.2206,202400.0
2014-12-31 09:50:00,54.73,54.81,54.66,54.67,183400.0,41.2281,41.2884,41.1754,41.1829,183400.0
2014-12-31 10:00:00,54.67,54.7,54.56,54.64,179700.0,41.1829,41.2055,41.1,41.1603,179700.0
2014-12-31 10:10:00,54.64,54.73,54.59,54.73,222900.0,41.1603,41.2281,41.1226,41.2281,222900.0
2014-12-31 10:20:00,54.72,54.76,54.71,54.71,109800.0,41.2206,41.2507,41.213,41.213,109800.0
2014-12-31 10:30:00,54.72,54.74,54.67,54.72,115500.0,41.2206,41.2356,41.1829,41.2206,115500.0
2014-12-31 10:40:00,54.72,54.74,54.7,54.74,103300.0,41.2206,41.2356,41.2055,41.2356,103300.0
2014-12-31 10:50:00,54.73,54.75,54.67,54.7,165500.0,41.2281,41.2432,41.1829,41.2055,165500.0
2014-12-31 11:00:00,54.7,54.71,54.65,54.67,111300.0,41.2055,41.213,41.1678,41.1829,111300.0
2014-12-31 11:10:00,54.68,54.68,54.61,54.64,88400.0,41.1904,41.1904,41.1377,41.1603,88400.0
2014-12-31 11:20:00,54.65,54.68,54.59,54.59,102000.0,41.1678,41.1904,41.1226,41.1226,102000.0
2014-12-31 11:30:00,54.59,54.61,54.59,54.61,69800.0,41.1226,41.1377,41.1226,41.1377,69800.0
2014-12-31 11:40:00,54.6,54.63,54.56,54.58,105100.0,41.1302,41.1528,41.1,41.1151,105100.0
2014-12-31 11:50:00,54.58,54.63,54.56,54.58,82400.0,41.1151,41.1528,41.1,41.1151,82400.0
2014-12-31 12:00:00,54.59,54.6,54.45,54.51,165600.0,41.1226,41.1302,41.0172,41.0624,165600.0
2014-12-31 12:10:00,54.51,54.52,54.47,54.48,68100.0,41.0624,41.0699,41.0322,41.0398,68100.0
2014-12-31 12:20:00,54.49,54.49,54.31,54.39,155000.0,41.0473,41.0473,40.9117,40.972,155000.0
2014-12-31 12:30:00,54.39,54.46,54.32,54.32,99000.0,40.972,41.0247,40.9193,40.9193,99000.0
2014-12-31 12:40:00,54.32,54.38,54.3,54.37,84100.0,40.9193,40.9644,40.9042,40.9569,84100.0
2014-12-31 12:50:00,54.37,54.45,54.32,54.43,202200.0,40.9569,41.0172,40.9193,41.0021,202200.0
2014-12-31 13:00:00,54.43,54.54,54.41,54.45,138800.0,41.0021,41.085,40.987,41.0172,138800.0
2014-12-31 13:10:00,54.46,54.48,54.4,54.43,171600.0,41.0247,41.0398,40.9795,41.0021,171600.0
2014-12-31 13:20:00,54.42,54.45,54.41,54.44,57800.0,40.9946,41.0172,40.987,41.0096,57800.0
2014-12-31 13:30:00,54.44,54.48,54.43,54.48,83000.0,41.0096,41.0398,41.0021,41.0398,83000.0
2014-12-31 13:40:00,54.47,54.53,54.46,54.48,127400.0,41.0322,41.0774,41.0247,41.0398,127400.0
2014-12-31 13:50:00,54.48,54.51,54.39,54.43,117300.0,41.0398,41.0624,40.972,41.0021,117300.0
2014-12-31 14:00:00,54.44,54.45,54.33,54.34,85500.0,41.0096,41.0172,40.9268,40.9343,85500.0
2014-12-31 14:10:00,54.34,54.37,54.16,54.28,307000.0,40.9343,40.9569,40.7987,40.8891,307000.0
2014-12-31 14:20:00,54.27,54.27,54.16,54.18,259300.0,40.8816,40.8816,40.7987,40.8138,259300.0
2014-12-31 14:30:00,54.18,54.28,54.16,54.17,200300.0,40.8138,40.8891,40.7987,40.8063,200300.0
2014-12-31 14:40:00,54.17,54.27,54.11,54.25,158000.0,40.8063,40.8816,40.7611,40.8665,158000.0
2014-12-31 14:50:00,54.25,54.32,54.24,54.29,171300.0,40.8665,40.9193,40.859,40.8967,171300.0
2014-12-31 15:00:00,54.3,54.34,54.25,54.34,183300.0,40.9042,40.9343,40.8665,40.9343,183300.0
2014-12-31 15:10:00,54.33,54.45,54.3,54.44,274800.0,40.9268,41.0172,40.9042,41.0096,274800.0
2014-12-31 15:20:00,54.44,54.48,54.41,54.46,181700.0,41.0096,41.0398,40.987,41.0247,181700.0
2014-12-31 15:30:00,54.46,54.47,54.35,54.36,309100.0,41.0247,41.0322,40.9419,40.9494,309100.0
2014-12-31 15:40:00,54.36,54.37,54.2,54.2,477000.0,40.9494,40.9569,40.8289,40.8289,477000.0
2014-12-31 15:50:00,54.2,54.25,54.1,54.12,1260900.0,40.8289,40.8665,40.7535,40.7686,1260900.0
2015-01-02 09:30:00,54.36,54.69,54.35,54.57,1153700.0,40.9494,41.198,40.9419,41.1076,1153700.0
2015-01-02 09:40:00,54.58,54.67,54.38,54.43,321600.0,41.1151,41.1829,40.9644,41.0021,321600.0
2015-01-02 09:50:00,54.44,54.49,54.37,54.47,198300.0,41.0096,41.0473,40.9569,41.0322,198300.0
2015-01-02 10:00:00,54.46,54.53,54.29,54.32,321800.0,41.0247,41.0774,40.8967,40.9193,321800.0
2015-01-02 10:10:00,54.32,54.5,54.23,54.23,298800.0,40.9193,41.0548,40.8515,40.8515,298800.0
2015-01-02 10:20:00,54.24,54.38,54.19,54.36,203900.0,40.859,40.9644,40.8213,40.9494,203900.0
2015-01-02 10:30:00,54.36,54.4,54.15,54.15,338400.0,40.9494,40.9795,40.7912,40.7912,338400.0
2015-01-02 10:40:00,54.16,54.18,54.03,54.06,527400.0,40.7987,40.8138,40.7008,40.7234,527400.0
2015-01-02 10:50:00,54.06,54.21,54.02,54.14,258900.0,40.7234,40.8364,40.6933,40.7837,258900.0
2015-01-02 11:00:00,54.14,54.17,54.03,54.04,180600.0,40.7837,40.8063,40.7008,40.7083,180600.0
2015-01-02 11:10:00,54.04,54.05,53.79,53.95,459600.0,40.7083,40.7159,40.52,40.6405,459600.0
2015-01-02 11:20:00,53.94,54.18,53.89,54.11,334400.0,40.633,40.8138,40.5953,40.7611,334400.0
2015-01-02 11:30:00,54.11,54.19,53.97,53.97,158400.0,40.7611,40.8213,40.6556,40.6556,158400.0
2015-01-02 11:40:00,53.97,54.0,53.86,53.9,180100.0,40.6556,40.6782,40.5727,40.6029,180100.0
2015-01-02 11:50:00,53.9,54.02,53.85,54.01,215100.0,40.6029,40.6933,40.5652,40.6857,215100.0
2015-01-02 12:00:00,54.01,54.18,53.99,54.15,169600.0,40.6857,40.8138,40.6707,40.7912,169600.0
2015-01-02 12:10:00,54.15,54.18,54.1,54.16,140100.0,40.7912,40.8138,40.7535,40.7987,140100.0
2015-01-02 12:20:00,54.16,54.16,54.05,54.08,92000.0,40.7987,40.7987,40.7159,40.7385,92000.0
2015-01-02 12:30:00,54.09,54.12,53.99,54.05,125600.0,40.746,40.7686,40.6707,40.7159,125600.0
2015-01-02 12:40:00,54.06,54.07,53.82,53.86,173000.0,40.7234,40.7309,40.5426,40.5727,173000.0
2015-01-02 12:50:00,53.85,53.92,53.83,53.88,146800.0,40.5652,40.6179,40.5501,40.5878,146800.0
2015-01-02 13:00:00,53.87,53.99,53.86,53.97,105900.0,40.5803,40.6707,40.5727,40.6556,105900.0
2015-01-02 13:10:00,53.97,53.98,53.92,53.92,102200.0,40.6556,40.6631,40.6179,40.6179,102200.0
2015-01-02 13:20:00,53.93,53.97,53.82,53.83,124600.0,40.6255,40.6556,40.5426,40.5501,124600.0
2015-01-02 13:30:00,53.83,53.92,53.8,53.88,156100.0,40.5501,40.6179,40.5275,40.5878,156100.0
2015-01-02 13:40:00,53.88,53.92,53.83,53.88,80300.0,40.5878,40.6179,40.5501,40.5878,80300.0
2015-01-02 13:50:00,53.88,54.0,53.85,53.89,102700.0,40.5878,40.6782,40.5652,40.5953,102700.0
2015-01-02 14:00:00,53.89,53.98,53.87,53.96,118900.0,40.5953,40.6631,40.5803,40.6481,118900.0
2015-01-02 14:10:00,53.97,54.0,53.9,53.91,112600.0,40.6556,40.6782,40.6029,40.6104,112600.0
2015-01-02 14:20:00,53.91,54.09,53.91,54.04,175700.0,40.6104,40.746,40.6104,40.7083,175700.0
2015-01-02 14:30:00,54.04,54.05,53.99,54.05,167200.0,40.7083,40.7159,40.6707,40.7159,167200.0
2015-01-02 14:40:00,54.05,54.16,54.05,54.14,166000.0,40.7159,40.7987,40.7159,40.7837,166000.0
2015-01-02 14:50:00,54.15,54.22,54.09,54.11,233800.0,40.7912,40.8439,40.746,40.7611,233800.0
2015-01-02 15:00:00,54.11,54.14,54.04,54.09,117700.0,40.7611,40.7837,40.7083,40.746,117700.0
2015-01-02 15:10:00,54.09,54.1,53.97,54.08,193500.0,40.746,40.7535,40.6556,40.7385,193500.0
2015-01-02 15:20:00,54.08,54.21,54.08,54.17,157900.0,40.7385,40.8364,40.7385,40.8063,157900.0
2015-01-02 15:30:00,54.17,54.28,54.17,54.24,184000.0,40.8063,40.8891,40.8063,40.859,184000.0
2015-01-02 15:40:00,54.24,54.41,54.23,54.4,412500.0,40.859,40.987,40.8515,40.9795,412500.0
2015-01-02 15:50:00,54.4,54.43,54.24,54.25,701700.0,40.9795,41.0021,40.859,40.8665,701700.0
2015-01-05 09:30:00,53.91,53.96,53.49,53.51,1055600.0,40.6104,40.6481,40.294,40.3091,1055600.0
2015-01-05 09:40:00,53.5,53.56,53.1,53.11,654200.0,40.3015,40.3467,40.0002,40.0078,654200.0
2015-01-05 09:50:00,53.1,53.17,53.0,53.03,619000.0,40.0002,40.053,39.9249,39.9475,619000.0
2015-01-05 10:00:00,53.03,53.25,52.99,53.22,681300.0,39.9475,40.1132,39.9174,40.0906,681300.0
2015-01-05 10:10:00,53.22,53.24,53.13,53.15,593700.0,40.0906,40.1057,40.0228,40.0379,593700.0
2015-01-05 10:20:00,53.15,53.21,53.04,53.04,421800.0,40.0379,40.0831,39.955,39.955,421800.0
2015-01-05 10:30:00,53.04,53.05,52.85,52.91,570200.0,39.955,39.9626,39.8119,39.8571,570200.0
2015-01-05 10:40:00,52.91,52.99,52.85,52.98,580400.0,39.8571,39.9174,39.8119,39.9098,580400.0
2015-01-05 10:50:00,52.98,53.06,52.97,53.0,532900.0,39.9098,39.9701,39.9023,39.9249,532900.0
2015-01-05 11:00:00,53.01,53.01,52.82,52.86,616600.0,39.9324,39.9324,39.7893,39.8194,616600.0
2015-01-05 11:10:00,52.86,52.93,52.71,52.74,633300.0,39.8194,39.8722,39.7064,39.729,633300.0
2015-01-05 11:20:00,52.74,52.79,52.7,52.73,366500.0,39.729,39.7667,39.6989,39.7215,366500.0
2015-01-05 11:30:00,52.73,52.76,52.7,52.74,274500.0,39.7215,39.7441,39.6989,39.729,274500.0
2015-01-05 11:40:00,52.74,52.86,52.73,52.83,210500.0,39.729,39.8194,39.7215,39.7968,210500.0
2015-01-05 11:50:00,52.83,52.9,52.8,52.83,185200.0,39.7968,39.8496,39.7742,39.7968,185200.0
2015-01-05 12:00:00,52.83,52.86,52.8,52.82,253700.0,39.7968,39.8194,39.7742,39.7893,253700.0
2015-01-05 12:10:00,52.82,52.85,52.79,52.8,318500.0,39.7893,39.8119,39.7667,39.7742,318500.0
2015-01-05 12:20:00,52.81,52.83,52.66,52.67,288400.0,39.7818,39.7968,39.6688,39.6763,288400.0
2015-01-05 12:30:00,52.67,52.71,52.63,52.66,227300.0,39.6763,39.7064,39.6462,39.6688,227300.0
2015-01-05 12:40:00,52.66,52.78,52.65,52.73,184800.0,39.6688,39.7592,39.6612,39.7215,184800.0
2015-01-05 12:50:00,52.74,52.75,52.58,52.68,232300.0,39.729,39.7366,39.6085,39.6838,232300.0
2015-01-05 13:00:00,52.68,52.73,52.64,52.71,135200.0,39.6838,39.7215,39.6537,39.7064,135200.0
2015-01-05 13:10:00,52.71,52.72,52.52,52.54,298800.0,39.7064,39.714,39.5633,39.5784,298800.0
2015-01-05 13:20:00,52.53,52.59,52.53,52.59,235000.0,39.5708,39.616,39.5708,39.616,235000.0
2015-01-05 13:30:00,52.59,52.71,52.53,52.66,187300.0,39.616,39.7064,39.5708,39.6688,187300.0
2015-01-05 13:40:00,52.67,52.68,52.52,52.6,224900.0,39.6763,39.6838,39.5633,39.6236,224900.0
2015-01-05 13:50:00,52.6,52.66,52.54,52.6,257300.0,39.6236,39.6688,39.5784,39.6236,257300.0
2015-01-05 14:00:00,52.59,52.6,52.47,52.5,405100.0,39.616,39.6236,39.5256,39.5482,405100.0
2015-01-05 14:10:00,52.5,52.54,52.43,52.45,203300.0,39.5482,39.5784,39.4955,39.5106,203300.0
2015-01-05 14:20:00,52.46,52.59,52.46,52.53,235200.0,39.5181,39.616,39.5181,39.5708,235200.0
2015-01-05 14:30:00,52.52,52.53,52.45,52.48,284900.0,39.5633,39.5708,39.5106,39.5332,284900.0
2015-01-05 14:40:00,52.47,52.52,52.4,52.46,232500.0,39.5256,39.5633,39.4729,39.5181,232500.0
2015-01-05 14:50:00,52.45,52.46,52.35,52.38,421800.0,39.5106,39.5181,39.4353,39.4578,421800.0
2015-01-05 15:00:00,52.37,52.46,52.33,52.41,274700.0,39.4503,39.5181,39.4202,39.4804,274700.0
2015-01-05 15:10:00,52.41,52.54,52.4,52.52,235500.0,39.4804,39.5784,39.4729,39.5633,235500.0
2015-01-05 15:20:00,52.52,52.56,52.44,52.49,366100.0,39.5633,39.5934,39.503,39.5407,366100.0
2015-01-05 15:30:00,52.5,52.55,52.43,52.51,486400.0,39.5482,39.5859,39.4955,39.5558,486400.0
2015-01-05 15:40:00,52.5,52.61,52.44,52.61,744400.0,39.5482,39.6311,39.503,39.6311,744400.0
2015-01-05 15:50:00,52.6,52.74,52.52,52.52,1576300.0,39.6236,39.729,39.5633,39.5633,1576300.0
2015-01-06 09:30:00,52.68,52.77,52.12,52.12,675200.0,39.6838,39.7516,39.262,39.262,675200.0
2015-01-06 09:40:00,52.12,52.14,51.81,51.91,1177900.0,39.262,39.2771,39.0285,39.1038,1177900.0
2015-01-06 09:50:00,51.91,52.04,51.78,51.79,605600.0,39.1038,39.2017,39.0059,39.0134,605600.0
2015-01-06 10:00:00,51.79,51.79,51.6,51.66,1129200.0,39.0134,39.0134,38.8703,38.9155,1129200.0
2015-01-06 10:10:00,51.66,51.98,51.65,51.87,958700.0,38.9155,39.1565,38.9079,39.0737,958700.0
2015-01-06 10:20:00,51.87,52.22,51.87,52.13,702900.0,39.0737,39.3373,39.0737,39.2695,702900.0
2015-01-06 10:30:00,52.11,52.13,51.91,51.91,424100.0,39.2545,39.2695,39.1038,39.1038,424100.0
2015-01-06 10:40:00,51.91,52.02,51.63,51.66,654900.0,39.1038,39.1867,38.8929,38.9155,654900.0
2015-01-06 10:50:00,51.66,51.83,51.63,51.64,422600.0,38.9155,39.0435,38.8929,38.9004,422600.0
2015-01-06 11:00:00,51.62,51.68,51.48,51.66,804700.0,38.8853,38.9305,38.7799,38.9155,804700.0
2015-01-06 11:10:00,51.66,51.75,51.52,51.54,459100.0,38.9155,38.9833,38.81,38.8251,459100.0
2015-01-06 11:20:00,51.55,51.59,51.33,51.36,1010800.0,38.8326,38.8627,38.6669,38.6895,1010800.0
2015-01-06 11:30:00,51.37,51.37,51.19,51.26,506400.0,38.697,38.697,38.5614,38.6142,506400.0
2015-01-06 11:40:00,51.26,51.33,51.15,51.26,331500.0,38.6142,38.6669,38.5313,38.6142,331500.0
2015-01-06 11:50:00,51.26,51.31,51.17,51.24,306700.0,38.6142,38.6518,38.5464,38.5991,306700.0
2015-01-06 12:00:00,51.24,51.26,51.07,51.17,451100.0,38.5991,38.6142,38.471,38.5464,451100.0
2015-01-06 12:10:00,51.17,51.18,51.02,51.06,449300.0,38.5464,38.5539,38.4334,38.4635,449300.0
2015-01-06 12:20:00,51.07,51.24,51.03,51.15,322100.0,38.471,38.5991,38.4409,38.5313,322100.0
2015-01-06 12:30:00,51.15,51.32,51.12,51.25,256700.0,38.5313,38.6594,38.5087,38.6066,256700.0
2015-01-06 12:40:00,51.25,51.29,51.06,51.17,339300.0,38.6066,38.6368,38.4635,38.5464,339300.0
2015-01-06 12:50:00,51.17,51.3,51.16,51.18,378900.0,38.5464,38.6443,38.5388,38.5539,378900.0
2015-01-06 13:00:00,51.17,51.17,50.86,50.86,765100.0,38.5464,38.5464,38.3128,38.3128,765100.0
2015-01-06 13:10:00,50.87,50.88,50.71,50.71,700100.0,38.3204,38.3279,38.1998,38.1998,700100.0
2015-01-06 13:20:00,50.71,50.84,50.71,50.78,535100.0,38.1998,38.2978,38.1998,38.2526,535100.0
2015-01-06 13:30:00,50.79,50.79,50.64,50.66,518700.0,38.2601,38.2601,38.1471,38.1622,518700.0
2015-01-06 13:40:00,50.65,50.67,50.55,50.6,451900.0,38.1546,38.1697,38.0793,38.117,451900.0
2015-01-06 13:50:00,50.61,50.74,50.53,50.73,901300.0,38.1245,38.2224,38.0642,38.2149,901300.0
2015-01-06 14:00:00,50.72,50.86,50.69,50.78,767100.0,38.2074,38.3128,38.1848,38.2526,767100.0
2015-01-06 14:10:00,50.78,50.79,50.62,50.67,467100.0,38.2526,38.2601,38.132,38.1697,467100.0
2015-01-06 14:20:00,50.66,50.86,50.65,50.84,544400.0,38.1622,38.3128,38.1546,38.2978,544400.0
2015-01-06 14:30:00,50.85,50.98,50.8,50.95,663500.0,38.3053,38.4032,38.2676,38.3806,663500.0
2015-01-06 14:40:00,50.96,51.31,50.93,51.26,1175900.0,38.3882,38.6518,38.3656,38.6142,1175900.0
2015-01-06 14:50:00,51.27,51.4,51.1,51.12,812100.0,38.6217,38.7196,38.4936,38.5087,812100.0
2015-01-06 15:00:00,51.12,51.14,50.9,50.97,709600.0,38.5087,38.5238,38.343,38.3957,709600.0
2015-01-06 15:10:00,50.97,51.09,50.94,51.02,913300.0,38.3957,38.4861,38.3731,38.4334,913300.0
2015-01-06 15:20:00,51.03,51.14,50.96,51.04,997000.0,38.4409,38.5238,38.3882,38.4484,997000.0
2015-01-06 15:30:00,51.04,51.07,50.77,50.78,1101700.0,38.4484,38.471,38.245,38.2526,1101700.0
2015-01-06 15:40:00,50.78,50.99,50.7,50.88,1612600.0,38.2526,38.4108,38.1923,38.3279,1612600.0
2015-01-06 15:50:00,50.88,50.91,50.62,50.68,2410600.0,38.3279,38.3505,38.132,38.1772,2410600.0
2015-01-07 09:30:00,51.5,51.56,51.19,51.33,1349500.0,38.7949,38.8401,38.5614,38.6669,1349500.0
2015-01-07 09:40:00,51.33,51.43,51.17,51.28,873400.0,38.6669,38.7422,38.5464,38.6292,873400.0
2015-01-07 09:50:00,51.28,51.33,51.16,51.3,710800.0,38.6292,38.6669,38.5388,38.6443,710800.0
2015-01-07 10:00:00,51.3,51.34,51.17,51.21,580500.0,38.6443,38.6744,38.5464,38.5765,580500.0
2015-01-07 10:10:00,51.2,51.22,50.85,51.11,1035800.0,38.569,38.584,38.3053,38.5012,1035800.0
2015-01-07 10:20:00,51.11,51.21,51.04,51.16,509400.0,38.5012,38.5765,38.4484,38.5388,509400.0
2015-01-07 10:30:00,51.15,51.16,50.93,50.99,485200.0,38.5313,38.5388,38.3656,38.4108,485200.0
2015-01-07 10:40:00,50.98,51.0,50.82,50.93,539000.0,38.4032,38.4183,38.2827,38.3656,539000.0
2015-01-07 10:50:00,50.94,51.09,50.86,50.98,415000.0,38.3731,38.4861,38.3128,38.4032,415000.0
2015-01-07 11:00:00,50.99,51.03,50.85,50.89,301900.0,38.4108,38.4409,38.3053,38.3354,301900.0
2015-01-07 11:10:00,50.88,50.95,50.84,50.87,325800.0,38.3279,38.3806,38.2978,38.3204,325800.0
2015-01-07 11:20:00,50.86,50.9,50.63,50.63,673500.0,38.3128,38.343,38.1396,38.1396,673500.0
2015-01-07 11:30:00,50.63,50.86,50.61,50.8,376700.0,38.1396,38.3128,38.1245,38.2676,376700.0
2015-01-07 11:40:00,50.8,50.85,50.78,50.83,267600.0,38.2676,38.3053,38.2526,38.2902,267600.0
2015-01-07 11:50:00,50.84,51.04,50.84,51.04,1057600.0,38.2978,38.4484,38.2978,38.4484,1057600.0
2015-01-07 12:00:00,51.04,51.3,51.03,51.19,1033900.0,38.4484,38.6443,38.4409,38.5614,1033900.0
2015-01-07 12:10:00,51.18,51.2,51.06,51.19,654100.0,38.5539,38.569,38.4635,38.5614,654100.0
2015-01-07 12:20:00,51.2,51.36,51.2,51.33,697000.0,38.569,38.6895,38.569,38.6669,697000.0
2015-01-07 12:30:00,51.32,51.36,51.24,51.32,383500.0,38.6594,38.6895,38.5991,38.6594,383500.0
2015-01-07 12:40:00,51.33,51.34,51.23,51.3,301700.0,38.6669,38.6744,38.5916,38.6443,301700.0
2015-01-07 12:50:00,51.3,51.33,51.21,51.24,275700.0,38.6443,38.6669,38.5765,38.5991,275700.0
2015-01-07 13:00:00,51.23,51.35,51.23,51.31,487100.0,38.5916,38.682,38.5916,38.6518,487100.0
2015-01-07 13:10:00,51.31,51.39,51.3,51.39,339500.0,38.6518,38.7121,38.6443,38.7121,339500.0
2015-01-07 13:20:00,51.39,51.42,51.25,51.29,453100.0,38.7121,38.7347,38.6066,38.6368,453100.0
2015-01-07 13:30:00,51.29,51.41,51.27,51.4,236400.0,38.6368,38.7271,38.6217,38.7196,236400.0
2015-01-07 13:40:00,51.4,51.48,51.39,51.48,327000.0,38.7196,38.7799,38.7121,38.7799,327000.0
2015-01-07 13:50:00,51.48,51.48,51.44,51.45,315600.0,38.7799,38.7799,38.7497,38.7573,315600.0
2015-01-07 14:00:00,51.46,51.49,51.33,51.41,843800.0,38.7648,38.7874,38.6669,38.7271,843800.0
2015-01-07 14:10:00,51.41,51.44,51.23,51.24,708200.0,38.7271,38.7497,38.5916,38.5991,708200.0
2015-01-07 14:20:00,51.23,51.31,51.21,51.24,439700.0,38.5916,38.6518,38.5765,38.5991,439700.0
2015-01-07 14:30:00,51.24,51.36,51.23,51.3,293600.0,38.5991,38.6895,38.5916,38.6443,293600.0
2015-01-07 14:40:00,51.29,51.3,51.15,51.17,623300.0,38.6368,38.6443,38.5313,38.5464,623300.0
2015-01-07 14:50:00,51.17,51.18,50.91,50.94,563000.0,38.5464,38.5539,38.3505,38.3731,563000.0
2015-01-07 15:00:00,50.94,51.12,50.93,51.08,439100.0,38.3731,38.5087,38.3656,38.4786,439100.0
2015-01-07 15:10:00,51.09,51.14,51.0,51.09,507800.0,38.4861,38.5238,38.4183,38.4861,507800.0
2015-01-07 15:20:00,51.09,51.14,51.01,51.06,531100.0,38.4861,38.5238,38.4258,38.4635,531100.0
2015-01-07 15:30:00,51.05,51.11,50.99,51.0,846000.0,38.456,38.5012,38.4108,38.4183,846000.0
2015-01-07 15:40:00,51.0,51.1,50.99,51.09,985100.0,38.4183,38.4936,38.4108,38.4861,985100.0
2015-01-07 15:50:00,51.09,51.19,51.07,51.17,1484900.0,38.4861,38.5614,38.471,38.5464,1484900.0
2015-01-08 09:30:00,51.77,51.85,51.63,51.68,940000.0,38.9983,39.0586,38.8929,38.9305,940000.0
2015-01-08 09:40:00,51.68,51.84,51.6,51.63,499600.0,38.9305,39.0511,38.8703,38.8929,499600.0
2015-01-08 09:50:00,51.64,51.78,51.63,51.68,545900.0,38.9004,39.0059,38.8929,38.9305,545900.0
2015-01-08 10:00:00,51.69,51.83,51.64,51.78,546200.0,38.9381,39.0435,38.9004,39.0059,546200.0
2015-01-08 10:10:00,51.78,51.78,51.57,51.61,461700.0,39.0059,39.0059,38.8477,38.8778,461700.0
2015-01-08 10:20:00,51.61,51.67,51.5,51.54,403200.0,38.8778,38.923,38.7949,38.8251,403200.0
2015-01-08 10:30:00,51.55,51.64,51.55,51.6,298700.0,38.8326,38.9004,38.8326,38.8703,298700.0
2015-01-08 10:40:00,51.61,51.84,51.6,51.81,486000.0,38.8778,39.0511,38.8703,39.0285,486000.0
2015-01-08 10:50:00,51.8,52.05,51.79,52.04,454500.0,39.0209,39.2093,39.0134,39.2017,454500.0
2015-01-08 11:00:00,52.04,52.08,51.98,52.02,447300.0,39.2017,39.2319,39.1565,39.1867,447300.0
2015-01-08 11:10:00,52.02,52.02,51.9,51.96,234100.0,39.1867,39.1867,39.0963,39.1415,234100.0
2015-01-08 11:20:00,51.97,52.01,51.91,51.91,263000.0,39.149,39.1791,39.1038,39.1038,263000.0
2015-01-08 11:30:00,51.91,51.93,51.81,51.9,271700.0,39.1038,39.1189,39.0285,39.0963,271700.0
2015-01-08 11:40:00,51.9,51.91,51.8,51.84,199000.0,39.0963,39.1038,39.0209,39.0511,199000.0
2015-01-08 11:50:00,51.84,51.87,51.75,51.87,215200.0,39.0511,39.0737,38.9833,39.0737,215200.0
2015-01-08 12:00:00,51.87,51.93,51.83,51.84,151400.0,39.0737,39.1189,39.0435,39.0511,151400.0
2015-01-08 12:10:00,51.83,51.84,51.64,51.7,317000.0,39.0435,39.0511,38.9004,38.9456,317000.0
2015-01-08 12:20:00,51.69,51.86,51.66,51.83,127500.0,38.9381,39.0661,38.9155,39.0435,127500.0
2015-01-08 12:30:00,51.83,51.84,51.76,51.78,80900.0,39.0435,39.0511,38.9908,39.0059,80900.0
2015-01-08 12:40:00,51.78,51.82,51.74,51.78,145200.0,39.0059,39.036,38.9757,39.0059,145200.0
2015-01-08 12:50:00,51.78,51.85,51.74,51.82,159800.0,39.0059,39.0586,38.9757,39.036,159800.0
2015-01-08 13:00:00,51.81,51.95,51.77,51.94,232600.0,39.0285,39.1339,38.9983,39.1264,232600.0
2015-01-08 13:10:00,51.92,51.93,51.85,51.87,117700.0,39.1113,39.1189,39.0586,39.0737,117700.0
2015-01-08 13:20:00,51.87,51.93,51.86,51.91,131200.0,39.0737,39.1189,39.0661,39.1038,131200.0
2015-01-08 13:30:00,51.9,51.91,51.84,51.86,77800.0,39.0963,39.1038,39.0511,39.0661,77800.0
2015-01-08 13:40:00,51.86,51.87,51.83,51.86,163200.0,39.0661,39.0737,39.0435,39.0661,163200.0
2015-01-08 13:50:00,51.86,51.88,51.75,51.79,217000.0,39.0661,39.0812,38.9833,39.0134,217000.0
2015-01-08 14:00:00,51.79,51.79,51.68,51.74,258900.0,39.0134,39.0134,38.9305,38.9757,258900.0
2015-01-08 14:10:00,51.74,51.77,51.69,51.72,118100.0,38.9757,38.9983,38.9381,38.9607,118100.0
2015-01-08 14:20:00,51.72,51.87,51.7,51.86,222900.0,38.9607,39.0737,38.9456,39.0661,222900.0
2015-01-08 14:30:00,51.87,51.96,51.85,51.95,270400.0,39.0737,39.1415,39.0586,39.1339,270400.0
2015-01-08 14:40:00,51.95,52.03,51.94,51.98,301100.0,39.1339,39.1942,39.1264,39.1565,301100.0
2015-01-08 14:50:00,51.97,52.05,51.95,51.96,202600.0,39.149,39.2093,39.1339,39.1415,202600.0
2015-01-08 15:00:00,51.96,52.01,51.93,51.97,239500.0,39.1415,39.1791,39.1189,39.149,239500.0
2015-01-08 15:10:00,51.97,52.03,51.9,51.98,493700.0,39.149,39.1942,39.0963,39.1565,493700.0
2015-01-08 15:20:00,51.98,51.99,51.92,51.98,233800.0,39.1565,39.1641,39.1113,39.1565,233800.0
2015-01-08 15:30:00,51.98,52.0,51.89,51.91,322500.0,39.1565,39.1716,39.0887,39.1038,322500.0
2015-01-08 15:40:00,51.9,51.92,51.8,51.83,515400.0,39.0963,39.1113,39.0209,39.0435,515400.0
2015-01-08 15:50:00,51.83,51.96,51.83,51.92,1027900.0,39.0435,39.1415,39.0435,39.1113,1027900.0
2015-01-09 09:30:00,52.17,52.22,51.87,52.12,1130600.0,39.2997,39.3373,39.0737,39.262,1130600.0
2015-01-09 09:40:00,52.11,52.24,51.71,51.75,722700.0,39.2545,39.3524,38.9531,38.9833,722700.0
2015-01-09 09:50:00,51.74,51.82,51.61,51.64,596200.0,38.9757,39.036,38.8778,38.9004,596200.0
2015-01-09 10:00:00,51.65,51.74,51.63,51.72,473300.0,38.9079,38.9757,38.8929,38.9607,473300.0
2015-01-09 10:10:00,51.72,51.82,51.64,51.75,490200.0,38.9607,39.036,38.9004,38.9833,490200.0
2015-01-09 10:20:00,51.74,51.76,51.6,51.63,451600.0,38.9757,38.9908,38.8703,38.8929,451600.0
2015-01-09 10:30:00,51.63,51.63,51.41,51.44,686000.0,38.8929,38.8929,38.7271,38.7497,686000.0
2015-01-09 10:40:00,51.44,51.56,51.36,51.5,322400.0,38.7497,38.8401,38.6895,38.7949,322400.0
2015-01-09 10:50:00,51.5,51.56,51.4,51.48,335400.0,38.7949,38.8401,38.7196,38.7799,335400.0
2015-01-09 11:00:00,51.47,51.48,51.32,51.34,213200.0,38.7723,38.7799,38.6594,38.6744,213200.0
2015-01-09 11:10:00,51.33,51.35,51.19,51.26,404400.0,38.6669,38.682,38.5614,38.6142,404400.0
2015-01-09 11:20:00,51.26,51.28,51.17,51.23,593700.0,38.6142,38.6292,38.5464,38.5916,593700.0
2015-01-09 11:30:00,51.22,51.32,51.15,51.3,317200.0,38.584,38.6594,38.5313,38.6443,317200.0
2015-01-09 11:40:00,51.31,51.32,51.24,51.29,249000.0,38.6518,38.6594,38.5991,38.6368,249000.0
2015-01-09 11:50:00,51.29,51.33,51.2,51.32,195100.0,38.6368,38.6669,38.569,38.6594,195100.0
2015-01-09 12:00:00,51.32,51.36,51.27,51.35,225300.0,38.6594,38.6895,38.6217,38.682,225300.0
2015-01-09 12:10:00,51.35,51.36,51.25,51.28,167200.0,38.682,38.6895,38.6066,38.6292,167200.0
2015-01-09 12:20:00,51.28,51.28,51.11,51.15,220500.0,38.6292,38.6292,38.5012,38.5313,220500.0
2015-01-09 12:30:00,51.15,51.22,51.12,51.18,316600.0,38.5313,38.584,38.5087,38.5539,316600.0
2015-01-09 12:40:00,51.18,51.19,51.1,51.14,244100.0,38.5539,38.5614,38.4936,38.5238,244100.0
2015-01-09 12:50:00,51.15,51.16,51.03,51.03,163300.0,38.5313,38.5388,38.4409,38.4409,163300.0
2015-01-09 13:00:00,51.04,51.05,50.94,51.05,515000.0,38.4484,38.456,38.3731,38.456,515000.0
2015-01-09 13:10:00,51.05,51.18,51.03,51.16,205200.0,38.456,38.5539,38.4409,38.5388,205200.0
2015-01-09 13:20:00,51.16,51.2,51.04,51.06,159600.0,38.5388,38.569,38.4484,38.4635,159600.0
2015-01-09 13:30:00,51.06,51.17,51.06,51.09,159400.0,38.4635,38.5464,38.4635,38.4861,159400.0
2015-01-09 13:40:00,51.09,51.1,50.97,51.06,177900.0,38.4861,38.4936,38.3957,38.4635,177900.0
2015-01-09 13:50:00,51.06,51.16,51.05,51.1,206800.0,38.4635,38.5388,38.456,38.4936,206800.0
2015-01-09 14:00:00,51.09,51.1,51.0,51.0,203200.0,38.4861,38.4936,38.4183,38.4183,203200.0
2015-01-09 14:10:00,51.0,51.03,50.97,51.02,310200.0,38.4183,38.4409,38.3957,38.4334,310200.0
2015-01-09 14:20:00,51.02,51.02,50.97,51.0,263200.0,38.4334,38.4334,38.3957,38.4183,263200.0
2015-01-09 14:30:00,51.0,51.09,50.94,51.08,301700.0,38.4183,38.4861,38.3731,38.4786,301700.0
2015-01-09 14:40:00,51.08,51.11,50.86,50.9,415600.0,38.4786,38.5012,38.3128,38.343,415600.0
2015-01-09 14:50:00,50.9,50.95,50.87,50.92,286700.0,38.343,38.3806,38.3204,38.358,286700.0
2015-01-09 15:00:00,50.92,50.98,50.88,50.95,496500.0,38.358,38.4032,38.3279,38.3806,496500.0
2015-01-09 15:10:00,50.95,51.02,50.94,50.97,518100.0,38.3806,38.4334,38.3731,38.3957,518100.0
2015-01-09 15:20:00,50.97,50.98,50.82,50.87,508000.0,38.3957,38.4032,38.2827,38.3204,508000.0
2015-01-09 15:30:00,50.86,50.93,50.8,50.9,626000.0,38.3128,38.3656,38.2676,38.343,626000.0
2015-01-09 15:40:00,50.9,50.96,50.85,50.87,698700.0,38.343,38.3882,38.3053,38.3204,698700.0
2015-01-09 15:50:00,50.87,50.88,50.77,50.79,1851700.0,38.3204,38.3279,38.245,38.2601,1851700.0
2015-01-12 09:30:00,50.82,50.89,50.11,50.13,1621700.0,38.2827,38.3354,37.7479,37.7629,1621700.0
2015-01-12 09:40:00,50.13,50.32,50.08,50.09,1192000.0,37.7629,37.9061,37.7253,37.7328,1192000.0
2015-01-12 09:50:00,50.09,50.32,50.03,50.27,865300.0,37.7328,37.9061,37.6876,37.8684,865300.0
2015-01-12 10:00:00,50.27,50.37,50.19,50.36,742200.0,37.8684,37.9437,37.8081,37.9362,742200.0
2015-01-12 10:10:00,50.35,50.51,50.28,50.51,1087600.0,37.9287,38.0492,37.8759,38.0492,1087600.0
2015-01-12 10:20:00,50.51,50.54,50.35,50.37,543100.0,38.0492,38.0718,37.9287,37.9437,543100.0
2015-01-12 10:30:00,50.37,50.54,50.36,50.53,344600.0,37.9437,38.0718,37.9362,38.0642,344600.0
2015-01-12 10:40:00,50.53,50.77,50.48,50.73,487500.0,38.0642,38.245,38.0266,38.2149,487500.0
2015-01-12 10:50:00,50.73,50.77,50.63,50.76,643900.0,38.2149,38.245,38.1396,38.2375,643900.0
2015-01-12 11:00:00,50.76,50.91,50.76,50.83,378800.0,38.2375,38.3505,38.2375,38.2902,378800.0
2015-01-12 11:10:00,50.84,50.89,50.69,50.74,325100.0,38.2978,38.3354,38.1848,38.2224,325100.0
2015-01-12 11:20:00,50.75,50.77,50.56,50.64,323100.0,38.23,38.245,38.0868,38.1471,323100.0
2015-01-12 11:30:00,50.64,50.69,50.55,50.57,325100.0,38.1471,38.1848,38.0793,38.0944,325100.0
2015-01-12 11:40:00,50.56,50.64,50.5,50.51,255200.0,38.0868,38.1471,38.0416,38.0492,255200.0
2015-01-12 11:50:00,50.51,50.51,50.39,50.45,335900.0,38.0492,38.0492,37.9588,38.004,335900.0
2015-01-12 12:00:00,50.46,50.64,50.46,50.52,231200.0,38.0115,38.1471,38.0115,38.0567,231200.0
2015-01-12 12:10:00,50.51,50.57,50.4,50.46,155300.0,38.0492,38.0944,37.9663,38.0115,155300.0
2015-01-12 12:20:00,50.47,50.57,50.41,50.46,162000.0,38.019,38.0944,37.9738,38.0115,162000.0
2015-01-12 12:30:00,50.46,50.56,50.44,50.5,137700.0,38.0115,38.0868,37.9964,38.0416,137700.0
2015-01-12 12:40:00,50.49,50.5,50.38,50.42,206700.0,38.0341,38.0416,37.9512,37.9814,206700.0
2015-01-12 12:50:00,50.41,50.5,50.37,50.41,185600.0,37.9738,38.0416,37.9437,37.9738,185600.0
2015-01-12 13:00:00,50.42,50.48,50.33,50.35,230400.0,37.9814,38.0266,37.9136,37.9287,230400.0
2015-01-12 13:10:00,50.34,50.37,50.3,50.3,194500.0,37.9211,37.9437,37.891,37.891,194500.0
2015-01-12 13:20:00,50.31,50.31,50.23,50.23,352800.0,37.8985,37.8985,37.8383,37.8383,352800.0
2015-01-12 13:30:00,50.24,50.3,50.16,50.26,232500.0,37.8458,37.891,37.7855,37.8609,232500.0
2015-01-12 13:40:00,50.26,50.31,50.24,50.3,242000.0,37.8609,37.8985,37.8458,37.891,242000.0
2015-01-12 13:50:00,50.3,50.36,50.26,50.33,385100.0,37.891,37.9362,37.8609,37.9136,385100.0
2015-01-12 14:00:00,50.34,50.36,50.26,50.32,301900.0,37.9211,37.9362,37.8609,37.9061,301900.0
2015-01-12 14:10:00,50.31,50.4,50.3,50.36,571000.0,37.8985,37.9663,37.891,37.9362,571000.0
2015-01-12 14:20:00,50.35,50.36,50.26,50.29,421000.0,37.9287,37.9362,37.8609,37.8835,421000.0
2015-01-12 14:30:00,50.28,50.29,50.18,50.2,392300.0,37.8759,37.8835,37.8006,37.8157,392300.0
2015-01-12 14:40:00,50.21,50.29,50.19,50.28,278100.0,37.8232,37.8835,37.8081,37.8759,278100.0
2015-01-12 14:50:00,50.29,50.29,50.19,50.29,339000.0,37.8835,37.8835,37.8081,37.8835,339000.0
2015-01-12 15:00:00,50.28,50.37,50.28,50.31,325600.0,37.8759,37.9437,37.8759,37.8985,325600.0
2015-01-12 15:10:00,50.31,50.38,50.28,50.3,398300.0,37.8985,37.9512,37.8759,37.891,398300.0
2015-01-12 15:20:00,50.3,50.31,50.21,50.23,657200.0,37.891,37.8985,37.8232,37.8383,657200.0
2015-01-12 15:30:00,50.23,50.26,50.14,50.23,955900.0,37.8383,37.8609,37.7705,37.8383,955900.0
2015-01-12 15:40:00,50.23,50.38,50.23,50.32,1560600.0,37.8383,37.9512,37.8383,37.9061,1560600.0
2015-01-12 15:50:00,50.32,50.42,50.31,50.4,1832300.0,37.9061,37.9814,37.8985,37.9663,1832300.0
2015-01-13 09:30:00,50.66,51.23,50.64,50.82,1260500.0,38.1622,38.5916,38.1471,38.2827,1260500.0
2015-01-13 09:40:00,50.82,51.03,50.82,51.0,831900.0,38.2827,38.4409,38.2827,38.4183,831900.0
2015-01-13 09:50:00,51.0,51.04,50.78,50.92,588200.0,38.4183,38.4484,38.2526,38.358,588200.0
2015-01-13 10:00:00,50.92,50.94,50.76,50.78,677700.0,38.358,38.3731,38.2375,38.2526,677700.0
2015-01-13 10:10:00,50.79,50.82,50.6,50.62,536900.0,38.2601,38.2827,38.117,38.132,536900.0
2015-01-13 10:20:00,50.63,50.71,50.57,50.67,337600.0,38.1396,38.1998,38.0944,38.1697,337600.0
2015-01-13 10:30:00,50.66,50.76,50.6,50.7,413700.0,38.1622,38.2375,38.117,38.1923,413700.0
2015-01-13 10:40:00,50.71,50.81,50.7,50.75,399500.0,38.1998,38.2752,38.1923,38.23,399500.0
2015-01-13 10:50:00,50.75,50.9,50.74,50.87,350700.0,38.23,38.343,38.2224,38.3204,350700.0
2015-01-13 11:00:00,50.86,50.88,50.76,50.79,342400.0,38.3128,38.3279,38.2375,38.2601,342400.0
2015-01-13 11:10:00,50.78,50.83,50.72,50.73,286200.0,38.2526,38.2902,38.2074,38.2149,286200.0
2015-01-13 11:20:00,50.72,50.74,50.63,50.7,380800.0,38.2074,38.2224,38.1396,38.1923,380800.0
2015-01-13 11:30:00,50.71,50.73,50.65,50.67,476600.0,38.1998,38.2149,38.1546,38.1697,476600.0
2015-01-13 11:40:00,50.66,50.67,50.56,50.66,333700.0,38.1622,38.1697,38.0868,38.1622,333700.0
2015-01-13 11:50:00,50.66,50.73,50.61,50.67,433900.0,38.1622,38.2149,38.1245,38.1697,433900.0
2015-01-13 12:00:00,50.68,50.69,50.39,50.41,419400.0,38.1772,38.1848,37.9588,37.9738,419400.0
2015-01-13 12:10:00,50.41,50.46,50.36,50.43,247400.0,37.9738,38.0115,37.9362,37.9889,247400.0
2015-01-13 12:20:00,50.43,50.45,50.32,50.43,199600.0,37.9889,38.004,37.9061,37.9889,199600.0
2015-01-13 12:30:00,50.43,50.44,50.34,50.38,298100.0,37.9889,37.9964,37.9211,37.9512,298100.0
2015-01-13 12:40:00,50.37,50.49,50.28,50.48,319600.0,37.9437,38.0341,37.8759,38.0266,319600.0
2015-01-13 12:50:00,50.48,50.51,50.39,50.46,156900.0,38.0266,38.0492,37.9588,38.0115,156900.0
2015-01-13 13:00:00,50.45,50.51,50.41,50.43,188000.0,38.004,38.0492,37.9738,37.9889,188000.0
2015-01-13 13:10:00,50.42,50.46,50.34,50.34,186500.0,37.9814,38.0115,37.9211,37.9211,186500.0
2015-01-13 13:20:00,50.34,50.36,50.06,50.11,516600.0,37.9211,37.9362,37.7102,37.7479,516600.0
2015-01-13 13:30:00,50.12,50.25,50.04,50.04,530900.0,37.7554,37.8533,37.6951,37.6951,530900.0
2015-01-13 13:40:00,50.04,50.27,50.02,50.21,623300.0,37.6951,37.8684,37.6801,37.8232,623300.0
2015-01-13 13:50:00,50.21,50.23,49.87,50.02,1208700.0,37.8232,37.8383,37.5671,37.6801,1208700.0
2015-01-13 14:00:00,50.02,50.02,49.74,49.84,620900.0,37.6801,37.6801,37.4691,37.5445,620900.0
2015-01-13 14:10:00,49.84,49.89,49.64,49.76,690100.0,37.5445,37.5821,37.3938,37.4842,690100.0
2015-01-13 14:20:00,49.76,49.95,49.72,49.92,422000.0,37.4842,37.6273,37.4541,37.6047,422000.0
2015-01-13 14:30:00,49.93,49.97,49.86,49.89,374800.0,37.6123,37.6424,37.5595,37.5821,374800.0
2015-01-13 14:40:00,49.89,49.96,49.83,49.91,336600.0,37.5821,37.6349,37.5369,37.5972,336600.0
2015-01-13 14:50:00,49.92,49.97,49.64,49.65,483600.0,37.6047,37.6424,37.3938,37.4013,483600.0
2015-01-13 15:00:00,49.65,49.71,49.61,49.64,611600.0,37.4013,37.4465,37.3712,37.3938,611600.0
2015-01-13 15:10:00,49.64,50.03,49.62,49.98,664500.0,37.3938,37.6876,37.3787,37.6499,664500.0
2015-01-13 15:20:00,49.99,50.0,49.8,49.82,726600.0,37.6575,37.665,37.5143,37.5294,726600.0
2015-01-13 15:30:00,49.82,50.26,49.81,50.16,752200.0,37.5294,37.8609,37.5219,37.7855,752200.0
2015-01-13 15:40:00,50.16,50.25,49.97,49.97,849200.0,37.7855,37.8533,37.6424,37.6424,849200.0
2015-01-13 15:50:00,49.97,50.04,49.85,50.02,1501000.0,37.6424,37.6951,37.552,37.6801,1501000.0
2015-01-14 09:30:00,48.96,49.1,48.42,48.55,3868400.0,36.8816,36.987,36.4748,36.5727,3868400.0
2015-01-14 09:40:00,48.55,48.67,48.37,48.6,1605100.0,36.5727,36.6631,36.4371,36.6104,1605100.0
2015-01-14 09:50:00,48.6,48.63,48.47,48.5,879600.0,36.6104,36.633,36.5124,36.535,879600.0
2015-01-14 10:00:00,48.5,48.83,48.47,48.79,1396400.0,36.535,36.7836,36.5124,36.7535,1396400.0
2015-01-14 10:10:00,48.78,48.97,48.71,48.84,996600.0,36.746,36.8891,36.6932,36.7912,996600.0
2015-01-14 10:20:00,48.84,49.06,48.81,49.05,714600.0,36.7912,36.9569,36.7686,36.9494,714600.0
2015-01-14 10:30:00,49.05,49.05,48.75,48.83,711000.0,36.9494,36.9494,36.7234,36.7836,711000.0
2015-01-14 10:40:00,48.82,48.95,48.76,48.87,757700.0,36.7761,36.874,36.7309,36.8138,757700.0
2015-01-14 10:50:00,48.87,48.89,48.68,48.71,682800.0,36.8138,36.8288,36.6706,36.6932,682800.0
2015-01-14 11:00:00,48.7,48.71,48.51,48.55,598800.0,36.6857,36.6932,36.5426,36.5727,598800.0
2015-01-14 11:10:00,48.56,48.6,48.32,48.33,980600.0,36.5802,36.6104,36.3995,36.407,980600.0
2015-01-14 11:20:00,48.32,48.42,48.25,48.3,700400.0,36.3995,36.4748,36.3467,36.3844,700400.0
2015-01-14 11:30:00,48.29,48.36,48.15,48.36,705000.0,36.3769,36.4296,36.2714,36.4296,705000.0
2015-01-14 11:40:00,48.36,48.56,48.35,48.48,595100.0,36.4296,36.5802,36.4221,36.52,595100.0
2015-01-14 11:50:00,48.49,48.5,48.33,48.44,655600.0,36.5275,36.535,36.407,36.4898,655600.0
2015-01-14 12:00:00,48.44,48.51,48.26,48.28,479600.0,36.4898,36.5426,36.3543,36.3693,479600.0
2015-01-14 12:10:00,48.28,48.32,48.2,48.27,377800.0,36.3693,36.3995,36.3091,36.3618,377800.0
2015-01-14 12:20:00,48.27,48.34,48.22,48.29,496900.0,36.3618,36.4145,36.3241,36.3769,496900.0
2015-01-14 12:30:00,48.29,48.41,48.26,48.36,640700.0,36.3769,36.4672,36.3543,36.4296,640700.0
2015-01-14 12:40:00,48.36,48.41,48.09,48.19,766400.0,36.4296,36.4672,36.2262,36.3015,766400.0
2015-01-14 12:50:00,48.19,48.2,48.08,48.17,599500.0,36.3015,36.3091,36.2187,36.2865,599500.0
2015-01-14 13:00:00,48.17,48.2,48.01,48.03,634600.0,36.2865,36.3091,36.1659,36.181,634600.0
2015-01-14 13:10:00,48.03,48.11,47.86,48.08,1026400.0,36.181,36.2413,36.0529,36.2187,1026400.0
2015-01-14 13:20:00,48.09,48.09,47.89,47.92,485600.0,36.2262,36.2262,36.0755,36.0981,485600.0
2015-01-14 13:30:00,47.92,47.92,47.8,47.84,666300.0,36.0981,36.0981,36.0077,36.0379,666300.0
2015-01-14 13:40:00,47.83,48.12,47.77,48.09,865500.0,36.0303,36.2488,35.9851,36.2262,865500.0
2015-01-14 13:50:00,48.1,48.13,48.01,48.09,591000.0,36.2337,36.2563,36.1659,36.2262,591000.0
2015-01-14 14:00:00,48.09,48.21,48.05,48.12,430500.0,36.2262,36.3166,36.1961,36.2488,430500.0
2015-01-14 14:10:00,48.12,48.49,48.1,48.49,1010600.0,36.2488,36.5275,36.2337,36.5275,1010600.0
2015-01-14 14:20:00,48.49,48.66,48.42,48.6,1295800.0,36.5275,36.6556,36.4748,36.6104,1295800.0
2015-01-14 14:30:00,48.6,48.81,48.56,48.7,1261900.0,36.6104,36.7686,36.5802,36.6857,1261900.0
2015-01-14 14:40:00,48.69,48.76,48.56,48.62,576300.0,36.6782,36.7309,36.5802,36.6254,576300.0
2015-01-14 14:50:00,48.62,48.62,48.42,48.47,520700.0,36.6254,36.6254,36.4748,36.5124,520700.0
2015-01-14 15:00:00,48.48,48.66,48.47,48.56,462100.0,36.52,36.6556,36.5124,36.5802,462100.0
2015-01-14 15:10:00,48.57,48.77,48.45,48.72,622600.0,36.5878,36.7384,36.4974,36.7008,622600.0
2015-01-14 15:20:00,48.71,48.8,48.64,48.73,728500.0,36.6932,36.761,36.6405,36.7083,728500.0
2015-01-14 15:30:00,48.73,48.83,48.59,48.83,1256300.0,36.7083,36.7836,36.6028,36.7836,1256300.0
2015-01-14 15:40:00,48.83,48.98,48.81,48.89,1189100.0,36.7836,36.8966,36.7686,36.8288,1189100.0
2015-01-14 15:50:00,48.88,49.09,48.87,48.99,2321500.0,36.8213,36.9795,36.8138,36.9042,2321500.0
2015-01-15 09:30:00,48.06,48.24,47.15,47.69,3420300.0,36.2036,36.3392,35.5181,35.9249,3420300.0
2015-01-15 09:40:00,47.68,47.72,47.41,47.58,2414900.0,35.9173,35.9475,35.7139,35.842,2414900.0
2015-01-15 09:50:00,47.58,48.02,47.56,47.86,1929400.0,35.842,36.1735,35.8269,36.0529,1929400.0
2015-01-15 10:00:00,47.85,48.01,47.68,47.96,2107500.0,36.0454,36.1659,35.9173,36.1283,2107500.0
2015-01-15 10:10:00,47.97,48.24,47.85,48.09,1483300.0,36.1358,36.3392,36.0454,36.2262,1483300.0
2015-01-15 10:20:00,48.1,48.12,47.92,48.1,1145100.0,36.2337,36.2488,36.0981,36.2337,1145100.0
2015-01-15 10:30:00,48.1,48.13,47.82,47.88,1062900.0,36.2337,36.2563,36.0228,36.068,1062900.0
2015-01-15 10:40:00,47.88,47.92,47.75,47.8,624000.0,36.068,36.0981,35.9701,36.0077,624000.0
2015-01-15 10:50:00,47.8,47.89,47.64,47.66,616300.0,36.0077,36.0755,35.8872,35.9023,616300.0
2015-01-15 11:00:00,47.67,47.77,47.63,47.73,517700.0,35.9098,35.9851,35.8797,35.955,517700.0
2015-01-15 11:10:00,47.73,47.87,47.61,47.65,485900.0,35.955,36.0605,35.8646,35.8947,485900.0
2015-01-15 11:20:00,47.66,47.71,47.6,47.66,730100.0,35.9023,35.9399,35.8571,35.9023,730100.0
2015-01-15 11:30:00,47.66,47.83,47.61,47.79,1052800.0,35.9023,36.0303,35.8646,36.0002,1052800.0
2015-01-15 11:40:00,47.78,47.93,47.73,47.84,690500.0,35.9927,36.1057,35.955,36.0379,690500.0
2015-01-15 11:50:00,47.85,47.88,47.73,47.74,351400.0,36.0454,36.068,35.955,35.9625,351400.0
2015-01-15 12:00:00,47.73,47.76,47.55,47.64,940200.0,35.955,35.9776,35.8194,35.8872,940200.0
2015-01-15 12:10:00,47.64,47.66,47.5,47.51,987600.0,35.8872,35.9023,35.7817,35.7893,987600.0
2015-01-15 12:20:00,47.5,47.51,47.34,47.37,1331300.0,35.7817,35.7893,35.6612,35.6838,1331300.0
2015-01-15 12:30:00,47.36,47.41,47.11,47.21,1230800.0,35.6763,35.7139,35.488,35.5633,1230800.0
2015-01-15 12:40:00,47.21,47.21,46.93,47.09,2490700.0,35.5633,35.5633,35.3524,35.4729,2490700.0
2015-01-15 12:50:00,47.09,47.33,47.06,47.2,1035700.0,35.4729,35.6537,35.4503,35.5558,1035700.0
2015-01-15 13:00:00,47.19,47.38,47.13,47.31,438700.0,35.5482,35.6913,35.503,35.6386,438700.0
2015-01-15 13:10:00,47.31,47.67,47.29,47.66,1385500.0,35.6386,35.9098,35.6236,35.9023,1385500.0
2015-01-15 13:20:00,47.66,47.66,47.25,47.25,560100.0,35.9023,35.9023,35.5934,35.5934,560100.0
2015-01-15 13:30:00,47.25,47.36,47.14,47.23,528500.0,35.5934,35.6763,35.5106,35.5784,528500.0
2015-01-15 13:40:00,47.24,47.32,47.13,47.25,318500.0,35.5859,35.6462,35.503,35.5934,318500.0
2015-01-15 13:50:00,47.26,47.35,47.22,47.29,478300.0,35.601,35.6688,35.5708,35.6236,478300.0
2015-01-15 14:00:00,47.29,47.38,47.16,47.35,464800.0,35.6236,35.6913,35.5256,35.6688,464800.0
2015-01-15 14:10:00,47.36,47.47,47.24,47.44,481100.0,35.6763,35.7591,35.5859,35.7365,481100.0
2015-01-15 14:20:00,47.44,47.44,47.2,47.2,411300.0,35.7365,35.7365,35.5558,35.5558,411300.0
2015-01-15 14:30:00,47.21,47.25,47.13,47.23,534300.0,35.5633,35.5934,35.503,35.5784,534300.0
2015-01-15 14:40:00,47.25,47.3,47.11,47.12,706300.0,35.5934,35.6311,35.488,35.4955,706300.0
2015-01-15 14:50:00,47.12,47.34,47.08,47.29,743500.0,35.4955,35.6612,35.4654,35.6236,743500.0
2015-01-15 15:00:00,47.28,47.31,47.07,47.15,665500.0,35.616,35.6386,35.4578,35.5181,665500.0
2015-01-15 15:10:00,47.14,47.16,47.01,47.09,880000.0,35.5106,35.5256,35.4126,35.4729,880000.0
2015-01-15 15:20:00,47.09,47.17,47.03,47.14,748300.0,35.4729,35.5332,35.4277,35.5106,748300.0
2015-01-15 15:30:00,47.15,47.16,47.02,47.06,993900.0,35.5181,35.5256,35.4202,35.4503,993900.0
2015-01-15 15:40:00,47.06,47.12,47.02,47.05,1479700.0,35.4503,35.4955,35.4202,35.4428,1479700.0
2015-01-15 15:50:00,47.04,47.33,46.91,47.21,2702900.0,35.4352,35.6537,35.3373,35.5633,2702900.0
2015-01-16 09:30:00,46.7,47.64,46.6,47.38,2859900.0,35.1791,35.8872,35.1038,35.6913,2859900.0
2015-01-16 09:40:00,47.39,47.48,47.3,47.38,995700.0,35.6989,35.7667,35.6311,35.6913,995700.0
2015-01-16 09:50:00,47.38,47.4,46.87,46.97,1177100.0,35.6913,35.7064,35.3072,35.3825,1177100.0
2015-01-16 10:00:00,46.98,47.17,46.81,46.81,1228800.0,35.39,35.5332,35.262,35.262,1228800.0
2015-01-16 10:10:00,46.82,46.87,46.66,46.82,1292700.0,35.2695,35.3072,35.149,35.2695,1292700.0
2015-01-16 10:20:00,46.81,47.19,46.74,47.08,976200.0,35.262,35.5482,35.2092,35.4654,976200.0
2015-01-16 10:30:00,47.08,47.32,47.04,47.26,758400.0,35.4654,35.6462,35.4352,35.601,758400.0
2015-01-16 10:40:00,47.26,47.32,47.17,47.22,483600.0,35.601,35.6462,35.5332,35.5708,483600.0
2015-01-16 10:50:00,47.23,47.57,47.22,47.52,824300.0,35.5784,35.8345,35.5708,35.7968,824300.0
2015-01-16 11:00:00,47.51,47.69,47.48,47.57,630800.0,35.7893,35.9249,35.7667,35.8345,630800.0
2015-01-16 11:10:00,47.58,47.59,47.42,47.44,767100.0,35.842,35.8495,35.7215,35.7365,767100.0
2015-01-16 11:20:00,47.44,47.49,47.21,47.24,771400.0,35.7365,35.7742,35.5633,35.5859,771400.0
2015-01-16 11:30:00,47.25,47.34,47.17,47.33,596700.0,35.5934,35.6612,35.5332,35.6537,596700.0
2015-01-16 11:40:00,47.32,47.37,47.18,47.18,346600.0,35.6462,35.6838,35.5407,35.5407,346600.0
2015-01-16 11:50:00,47.18,47.24,47.1,47.18,402700.0,35.5407,35.5859,35.4804,35.5407,402700.0
2015-01-16 12:00:00,47.19,47.27,47.1,47.12,379800.0,35.5482,35.6085,35.4804,35.4955,379800.0
2015-01-16 12:10:00,47.13,47.22,47.1,47.21,356100.0,35.503,35.5708,35.4804,35.5633,356100.0
2015-01-16 12:20:00,47.21,47.34,47.2,47.32,423000.0,35.5633,35.6612,35.5558,35.6462,423000.0
2015-01-16 12:30:00,47.32,47.38,47.26,47.27,311300.0,35.6462,35.6913,35.601,35.6085,311300.0
2015-01-16 12:40:00,47.27,47.31,47.15,47.2,823500.0,35.6085,35.6386,35.5181,35.5558,823500.0
2015-01-16 12:50:00,47.2,47.28,47.11,47.13,755400.0,35.5558,35.616,35.488,35.503,755400.0
2015-01-16 13:00:00,47.14,47.14,46.97,47.06,812600.0,35.5106,35.5106,35.3825,35.4503,812600.0
2015-01-16 13:10:00,47.06,47.12,47.03,47.04,371700.0,35.4503,35.4955,35.4277,35.4352,371700.0
2015-01-16 13:20:00,47.05,47.08,46.93,46.97,482900.0,35.4428,35.4654,35.3524,35.3825,482900.0
2015-01-16 13:30:00,46.97,47.06,46.94,47.02,470400.0,35.3825,35.4503,35.3599,35.4202,470400.0
2015-01-16 13:40:00,47.02,47.09,46.98,47.08,426800.0,35.4202,35.4729,35.39,35.4654,426800.0
2015-01-16 13:50:00,47.07,47.1,47.03,47.08,426900.0,35.4578,35.4804,35.4277,35.4654,426900.0
2015-01-16 14:00:00,47.09,47.14,47.04,47.11,546900.0,35.4729,35.5106,35.4352,35.488,546900.0
2015-01-16 14:10:00,47.11,47.13,47.0,47.07,353700.0,35.488,35.503,35.4051,35.4578,353700.0
2015-01-16 14:20:00,47.06,47.09,46.99,47.0,321100.0,35.4503,35.4729,35.3976,35.4051,321100.0
2015-01-16 14:30:00,47.01,47.03,46.88,46.93,425300.0,35.4126,35.4277,35.3147,35.3524,425300.0
2015-01-16 14:40:00,46.93,47.11,46.93,47.05,553700.0,35.3524,35.488,35.3524,35.4428,553700.0
2015-01-16 14:50:00,47.05,47.18,47.03,47.14,666400.0,35.4428,35.5407,35.4277,35.5106,666400.0
2015-01-16 15:00:00,47.13,47.16,47.07,47.11,539600.0,35.503,35.5256,35.4578,35.488,539600.0
2015-01-16 15:10:00,47.09,47.22,47.06,47.21,546400.0,35.4729,35.5708,35.4503,35.5633,546400.0
2015-01-16 15:20:00,47.21,47.38,47.2,47.25,700400.0,35.5633,35.6913,35.5558,35.5934,700400.0
2015-01-16 15:30:00,47.25,47.42,47.2,47.41,732200.0,35.5934,35.7215,35.5558,35.7139,732200.0
2015-01-16 15:40:00,47.41,47.62,47.4,47.58,1250700.0,35.7139,35.8721,35.7064,35.842,1250700.0
2015-01-16 15:50:00,47.59,47.63,47.49,47.6,2083900.0,35.8495,35.8797,35.7742,35.8571,2083900.0
2015-01-20 09:30:00,47.98,48.0,47.64,47.7,1890800.0,36.1433,36.1584,35.8872,35.9324,1890800.0
2015-01-20 09:40:00,47.69,47.94,47.69,47.8,1521800.0,35.9249,36.1132,35.9249,36.0077,1521800.0
2015-01-20 09:50:00,47.8,47.97,47.72,47.91,960500.0,36.0077,36.1358,35.9475,36.0906,960500.0
2015-01-20 10:00:00,47.92,47.99,47.8,47.95,774400.0,36.0981,36.1509,36.0077,36.1207,774400.0
2015-01-20 10:10:00,47.95,47.96,47.66,47.74,736600.0,36.1207,36.1283,35.9023,35.9625,736600.0
2015-01-20 10:20:00,47.74,47.92,47.73,47.84,654400.0,35.9625,36.0981,35.955,36.0379,654400.0
2015-01-20 10:30:00,47.84,47.85,47.62,47.62,763100.0,36.0379,36.0454,35.8721,35.8721,763100.0
2015-01-20 10:40:00,47.62,47.67,47.52,47.63,583300.0,35.8721,35.9098,35.7968,35.8797,583300.0
2015-01-20 10:50:00,47.63,47.63,47.41,47.43,662000.0,35.8797,35.8797,35.7139,35.729,662000.0
2015-01-20 11:00:00,47.43,47.48,47.36,47.45,498400.0,35.729,35.7667,35.6763,35.7441,498400.0
2015-01-20 11:10:00,47.44,47.48,47.32,47.47,507300.0,35.7365,35.7667,35.6462,35.7591,507300.0
2015-01-20 11:20:00,47.48,47.66,47.47,47.65,856700.0,35.7667,35.9023,35.7591,35.8947,856700.0
2015-01-20 11:30:00,47.65,47.67,47.45,47.46,583500.0,35.8947,35.9098,35.7441,35.7516,583500.0
2015-01-20 11:40:00,47.46,47.46,47.34,47.39,371200.0,35.7516,35.7516,35.6612,35.6989,371200.0
2015-01-20 11:50:00,47.39,47.5,47.36,47.5,374700.0,35.6989,35.7817,35.6763,35.7817,374700.0
2015-01-20 12:00:00,47.5,47.51,47.37,47.47,288000.0,35.7817,35.7893,35.6838,35.7591,288000.0
2015-01-20 12:10:00,47.47,47.49,47.35,47.37,304200.0,35.7591,35.7742,35.6688,35.6838,304200.0
2015-01-20 12:20:00,47.36,47.49,47.35,47.45,205300.0,35.6763,35.7742,35.6688,35.7441,205300.0
2015-01-20 12:30:00,47.46,47.48,47.37,47.47,265100.0,35.7516,35.7667,35.6838,35.7591,265100.0
2015-01-20 12:40:00,47.47,47.56,47.45,47.49,261100.0,35.7591,35.8269,35.7441,35.7742,261100.0
2015-01-20 12:50:00,47.49,47.5,47.34,47.39,481800.0,35.7742,35.7817,35.6612,35.6989,481800.0
2015-01-20 13:00:00,47.39,47.41,47.18,47.21,493500.0,35.6989,35.7139,35.5407,35.5633,493500.0
2015-01-20 13:10:00,47.21,47.31,47.18,47.31,318800.0,35.5633,35.6386,35.5407,35.6386,318800.0
2015-01-20 13:20:00,47.31,47.4,47.25,47.28,458400.0,35.6386,35.7064,35.5934,35.616,458400.0
2015-01-20 13:30:00,47.28,47.37,47.27,47.34,223700.0,35.616,35.6838,35.6085,35.6612,223700.0
2015-01-20 13:40:00,47.33,47.33,47.23,47.27,316800.0,35.6537,35.6537,35.5784,35.6085,316800.0
2015-01-20 13:50:00,47.27,47.31,47.25,47.29,357800.0,35.6085,35.6386,35.5934,35.6236,357800.0
2015-01-20 14:00:00,47.29,47.36,47.27,47.34,623600.0,35.6236,35.6763,35.6085,35.6612,623600.0
2015-01-20 14:10:00,47.34,47.41,47.28,47.39,784300.0,35.6612,35.7139,35.616,35.6989,784300.0
2015-01-20 14:20:00,47.39,47.41,47.27,47.31,322200.0,35.6989,35.7139,35.6085,35.6386,322200.0
2015-01-20 14:30:00,47.31,47.47,47.31,47.4,369700.0,35.6386,35.7591,35.6386,35.7064,369700.0
2015-01-20 14:40:00,47.4,47.45,47.37,47.45,372900.0,35.7064,35.7441,35.6838,35.7441,372900.0
2015-01-20 14:50:00,47.45,47.45,47.39,47.44,324000.0,35.7441,35.7441,35.6989,35.7365,324000.0
2015-01-20 15:00:00,47.44,47.45,47.34,47.36,489200.0,35.7365,35.7441,35.6612,35.6763,489200.0
2015-01-20 15:10:00,47.35,47.39,47.3,47.36,493600.0,35.6688,35.6989,35.6311,35.6763,493600.0
2015-01-20 15:20:00,47.36,47.37,47.25,47.26,523600.0,35.6763,35.6838,35.5934,35.601,523600.0
2015-01-20 15:30:00,47.26,47.27,47.16,47.27,814300.0,35.601,35.6085,35.5256,35.6085,814300.0
2015-01-20 15:40:00,47.27,47.31,47.22,47.25,836300.0,35.6085,35.6386,35.5708,35.5934,836300.0
2015-01-20 15:50:00,47.25,47.29,47.15,47.27,1285300.0,35.5934,35.6236,35.5181,35.6085,1285300.0
2015-01-21 09:30:00,47.37,47.81,47.15,47.79,1882200.0,35.6838,36.0153,35.5181,36.0002,1882200.0
2015-01-21 09:40:00,47.78,48.08,47.54,47.63,1541200.0,35.9927,36.2187,35.8119,35.8797,1541200.0
2015-01-21 09:50:00,47.64,47.82,47.6,47.76,518400.0,35.8872,36.0228,35.8571,35.9776,518400.0
2015-01-21 10:00:00,47.77,47.98,47.75,47.84,953100.0,35.9851,36.1433,35.9701,36.0379,953100.0
2015-01-21 10:10:00,47.84,47.96,47.69,47.94,784800.0,36.0379,36.1283,35.9249,36.1132,784800.0
2015-01-21 10:20:00,47.93,48.07,47.88,48.03,819100.0,36.1057,36.2111,36.068,36.181,819100.0
2015-01-21 10:30:00,48.04,48.09,47.95,48.01,389000.0,36.1885,36.2262,36.1207,36.1659,389000.0
2015-01-21 10:40:00,48.01,48.1,47.96,48.09,463100.0,36.1659,36.2337,36.1283,36.2262,463100.0
2015-01-21 10:50:00,48.09,48.21,47.98,48.19,696200.0,36.2262,36.3166,36.1433,36.3015,696200.0
2015-01-21 11:00:00,48.18,48.23,47.9,47.94,689000.0,36.294,36.3317,36.0831,36.1132,689000.0
2015-01-21 11:10:00,47.93,48.07,47.92,48.07,428100.0,36.1057,36.2111,36.0981,36.2111,428100.0
2015-01-21 11:20:00,48.07,48.07,47.97,48.04,409300.0,36.2111,36.2111,36.1358,36.1885,409300.0
2015-01-21 11:30:00,48.04,48.06,47.98,48.0,333500.0,36.1885,36.2036,36.1433,36.1584,333500.0
2015-01-21 11:40:00,48.01,48.14,47.98,48.13,320600.0,36.1659,36.2639,36.1433,36.2563,320600.0
2015-01-21 11:50:00,48.14,48.2,48.08,48.16,364400.0,36.2639,36.3091,36.2187,36.2789,364400.0
2015-01-21 12:00:00,48.15,48.21,48.03,48.05,360500.0,36.2714,36.3166,36.181,36.1961,360500.0
2015-01-21 12:10:00,48.05,48.14,48.05,48.09,205900.0,36.1961,36.2639,36.1961,36.2262,205900.0
2015-01-21 12:20:00,48.09,48.14,48.03,48.1,244800.0,36.2262,36.2639,36.181,36.2337,244800.0
2015-01-21 12:30:00,48.09,48.13,48.01,48.02,415300.0,36.2262,36.2563,36.1659,36.1735,415300.0
2015-01-21 12:40:00,48.03,48.1,48.02,48.07,264600.0,36.181,36.2337,36.1735,36.2111,264600.0
2015-01-21 12:50:00,48.08,48.11,47.98,48.01,577900.0,36.2187,36.2413,36.1433,36.1659,577900.0
2015-01-21 13:00:00,48.01,48.09,47.99,48.07,318000.0,36.1659,36.2262,36.1509,36.2111,318000.0
2015-01-21 13:10:00,48.07,48.08,48.0,48.0,165300.0,36.2111,36.2187,36.1584,36.1584,165300.0
2015-01-21 13:20:00,48.01,48.04,47.89,47.93,522900.0,36.1659,36.1885,36.0755,36.1057,522900.0
2015-01-21 13:30:00,47.92,47.93,47.84,47.9,394800.0,36.0981,36.1057,36.0379,36.0831,394800.0
2015-01-21 13:40:00,47.9,47.92,47.85,47.91,275600.0,36.0831,36.0981,36.0454,36.0906,275600.0
2015-01-21 13:50:00,47.9,47.92,47.76,47.76,312400.0,36.0831,36.0981,35.9776,35.9776,312400.0
2015-01-21 14:00:00,47.76,47.8,47.7,47.71,364800.0,35.9776,36.0077,35.9324,35.9399,364800.0
2015-01-21 14:10:00,47.71,47.82,47.65,47.72,313300.0,35.9399,36.0228,35.8947,35.9475,313300.0
2015-01-21 14:20:00,47.72,47.79,47.7,47.72,259600.0,35.9475,36.0002,35.9324,35.9475,259600.0
2015-01-21 14:30:00,47.72,47.75,47.63,47.66,329000.0,35.9475,35.9701,35.8797,35.9023,329000.0
2015-01-21 14:40:00,47.65,47.86,47.63,47.86,330300.0,35.8947,36.0529,35.8797,36.0529,330300.0
2015-01-21 14:50:00,47.86,47.88,47.77,47.79,354300.0,36.0529,36.068,35.9851,36.0002,354300.0
2015-01-21 15:00:00,47.79,47.83,47.66,47.66,382500.0,36.0002,36.0303,35.9023,35.9023,382500.0
2015-01-21 15:10:00,47.66,47.81,47.63,47.8,320700.0,35.9023,36.0153,35.8797,36.0077,320700.0
2015-01-21 15:20:00,47.8,47.85,47.75,47.79,449700.0,36.0077,36.0454,35.9701,36.0002,449700.0
2015-01-21 15:30:00,47.8,47.83,47.75,47.82,563000.0,36.0077,36.0303,35.9701,36.0228,563000.0
2015-01-21 15:40:00,47.82,47.84,47.76,47.82,559000.0,36.0228,36.0379,35.9776,36.0228,559000.0
2015-01-21 15:50:00,47.81,47.82,47.73,47.76,993500.0,36.0153,36.0228,35.955,35.9776,993500.0
2015-01-22 09:30:00,48.26,48.39,48.1,48.18,1060700.0,36.3543,36.4522,36.2337,36.294,1060700.0
2015-01-22 09:40:00,48.17,48.3,47.93,48.08,896300.0,36.2865,36.3844,36.1057,36.2187,896300.0
2015-01-22 09:50:00,48.08,48.27,48.02,48.22,824000.0,36.2187,36.3618,36.1735,36.3241,824000.0
2015-01-22 10:00:00,48.22,48.37,48.19,48.29,681100.0,36.3241,36.4371,36.3015,36.3769,681100.0
2015-01-22 10:10:00,48.29,48.58,48.22,48.51,819100.0,36.3769,36.5953,36.3241,36.5426,819100.0
2015-01-22 10:20:00,48.51,48.7,48.5,48.64,1064500.0,36.5426,36.6857,36.535,36.6405,1064500.0
2015-01-22 10:30:00,48.64,48.84,48.56,48.78,625700.0,36.6405,36.7912,36.5802,36.746,625700.0
2015-01-22 10:40:00,48.77,48.96,48.73,48.9,1002200.0,36.7384,36.8816,36.7083,36.8364,1002200.0
2015-01-22 10:50:00,48.89,49.18,48.83,49.15,1461300.0,36.8288,37.0473,36.7836,37.0247,1461300.0
2015-01-22 11:00:00,49.14,49.18,48.98,49.01,1478000.0,37.0172,37.0473,36.8966,36.9192,1478000.0
2015-01-22 11:10:00,49.01,49.01,48.88,48.99,551100.0,36.9192,36.9192,36.8213,36.9042,551100.0
2015-01-22 11:20:00,48.98,49.14,48.97,49.01,454300.0,36.8966,37.0172,36.8891,36.9192,454300.0
2015-01-22 11:30:00,49.01,49.04,48.96,49.03,621800.0,36.9192,36.9418,36.8816,36.9343,621800.0
2015-01-22 11:40:00,49.02,49.04,48.94,48.94,322900.0,36.9268,36.9418,36.8665,36.8665,322900.0
2015-01-22 11:50:00,48.94,49.06,48.87,49.06,462400.0,36.8665,36.9569,36.8138,36.9569,462400.0
2015-01-22 12:00:00,49.06,49.08,48.99,49.03,725400.0,36.9569,36.972,36.9042,36.9343,725400.0
2015-01-22 12:10:00,49.01,49.07,48.99,49.02,302900.0,36.9192,36.9644,36.9042,36.9268,302900.0
2015-01-22 12:20:00,49.01,49.1,49.01,49.02,323300.0,36.9192,36.987,36.9192,36.9268,323300.0
2015-01-22 12:30:00,49.01,49.13,49.0,49.1,406400.0,36.9192,37.0096,36.9117,36.987,406400.0
2015-01-22 12:40:00,49.09,49.2,49.09,49.17,440800.0,36.9795,37.0624,36.9795,37.0398,440800.0
2015-01-22 12:50:00,49.17,49.17,49.01,49.09,437300.0,37.0398,37.0398,36.9192,36.9795,437300.0
2015-01-22 13:00:00,49.09,49.19,49.05,49.16,319400.0,36.9795,37.0548,36.9494,37.0322,319400.0
2015-01-22 13:10:00,49.16,49.18,49.04,49.11,259300.0,37.0322,37.0473,36.9418,36.9946,259300.0
2015-01-22 13:20:00,49.1,49.14,49.09,49.11,361700.0,36.987,37.0172,36.9795,36.9946,361700.0
2015-01-22 13:30:00,49.12,49.2,49.11,49.16,272600.0,37.0021,37.0624,36.9946,37.0322,272600.0
2015-01-22 13:40:00,49.16,49.32,49.15,49.3,510300.0,37.0322,37.1528,37.0247,37.1377,510300.0
2015-01-22 13:50:00,49.3,49.39,49.29,49.37,561500.0,37.1377,37.2055,37.1302,37.1904,561500.0
2015-01-22 14:00:00,49.38,49.5,49.36,49.41,555100.0,37.1979,37.2883,37.1829,37.2205,555100.0
2015-01-22 14:10:00,49.41,49.5,49.37,49.5,546600.0,37.2205,37.2883,37.1904,37.2883,546600.0
2015-01-22 14:20:00,49.49,49.52,49.39,49.43,454500.0,37.2808,37.3034,37.2055,37.2356,454500.0
2015-01-22 14:30:00,49.43,49.56,49.43,49.51,574400.0,37.2356,37.3335,37.2356,37.2959,574400.0
2015-01-22 14:40:00,49.51,49.55,49.41,49.49,473600.0,37.2959,37.326,37.2205,37.2808,473600.0
2015-01-22 14:50:00,49.49,49.63,49.48,49.62,550800.0,37.2808,37.3863,37.2733,37.3787,550800.0
2015-01-22 15:00:00,49.63,49.75,49.61,49.72,735000.0,37.3863,37.4767,37.3712,37.4541,735000.0
2015-01-22 15:10:00,49.72,49.74,49.6,49.66,722000.0,37.4541,37.4691,37.3637,37.4089,722000.0
2015-01-22 15:20:00,49.65,49.68,49.52,49.66,734700.0,37.4013,37.4239,37.3034,37.4089,734700.0
2015-01-22 15:30:00,49.66,49.68,49.56,49.59,737400.0,37.4089,37.4239,37.3335,37.3561,737400.0
2015-01-22 15:40:00,49.59,49.62,49.53,49.56,998100.0,37.3561,37.3787,37.3109,37.3335,998100.0
2015-01-22 15:50:00,49.56,49.6,49.53,49.59,2209900.0,37.3335,37.3637,37.3109,37.3561,2209900.0
2015-01-23 09:30:00,49.49,49.76,49.26,49.43,1156600.0,37.2808,37.4842,37.1076,37.2356,1156600.0
2015-01-23 09:40:00,49.43,49.5,49.28,49.33,631800.0,37.2356,37.2883,37.1226,37.1603,631800.0
2015-01-23 09:50:00,49.32,49.32,49.19,49.21,502400.0,37.1528,37.1528,37.0548,37.0699,502400.0
2015-01-23 10:00:00,49.2,49.4,49.17,49.2,958100.0,37.0624,37.213,37.0398,37.0624,958100.0
2015-01-23 10:10:00,49.2,49.3,49.18,49.21,550600.0,37.0624,37.1377,37.0473,37.0699,550600.0
2015-01-23 10:20:00,49.22,49.3,49.12,49.19,412400.0,37.0774,37.1377,37.0021,37.0548,412400.0
2015-01-23 10:30:00,49.19,49.26,49.17,49.19,654100.0,37.0548,37.1076,37.0398,37.0548,654100.0
2015-01-23 10:40:00,49.18,49.22,49.0,49.0,907200.0,37.0473,37.0774,36.9117,36.9117,907200.0
2015-01-23 10:50:00,49.0,49.19,49.0,49.08,561200.0,36.9117,37.0548,36.9117,36.972,561200.0
2015-01-23 11:00:00,49.08,49.08,49.0,49.0,386500.0,36.972,36.972,36.9117,36.9117,386500.0
2015-01-23 11:10:00,49.0,49.12,48.99,49.11,478900.0,36.9117,37.0021,36.9042,36.9946,478900.0
2015-01-23 11:20:00,49.11,49.18,49.05,49.14,266700.0,36.9946,37.0473,36.9494,37.0172,266700.0
2015-01-23 11:30:00,49.14,49.15,49.06,49.13,288300.0,37.0172,37.0247,36.9569,37.0096,288300.0
2015-01-23 11:40:00,49.12,49.15,49.06,49.07,181200.0,37.0021,37.0247,36.9569,36.9644,181200.0
2015-01-23 11:50:00,49.08,49.1,49.02,49.05,196600.0,36.972,36.987,36.9268,36.9494,196600.0
2015-01-23 12:00:00,49.05,49.09,49.0,49.03,232900.0,36.9494,36.9795,36.9117,36.9343,232900.0
2015-01-23 12:10:00,49.02,49.15,49.01,49.07,309300.0,36.9268,37.0247,36.9192,36.9644,309300.0
2015-01-23 12:20:00,49.08,49.11,49.01,49.05,285000.0,36.972,36.9946,36.9192,36.9494,285000.0
2015-01-23 12:30:00,49.05,49.18,49.04,49.16,205400.0,36.9494,37.0473,36.9418,37.0322,205400.0
2015-01-23 12:40:00,49.16,49.16,49.05,49.11,255600.0,37.0322,37.0322,36.9494,36.9946,255600.0
2015-01-23 12:50:00,49.11,49.15,49.08,49.14,353100.0,36.9946,37.0247,36.972,37.0172,353100.0
2015-01-23 13:00:00,49.14,49.14,49.0,49.01,255000.0,37.0172,37.0172,36.9117,36.9192,255000.0
2015-01-23 13:10:00,49.0,49.03,48.98,49.01,515500.0,36.9117,36.9343,36.8966,36.9192,515500.0
2015-01-23 13:20:00,49.0,49.03,48.99,49.03,285900.0,36.9117,36.9343,36.9042,36.9343,285900.0
2015-01-23 13:30:00,49.03,49.07,49.0,49.06,192600.0,36.9343,36.9644,36.9117,36.9569,192600.0
2015-01-23 13:40:00,49.05,49.13,49.03,49.09,230100.0,36.9494,37.0096,36.9343,36.9795,230100.0
2015-01-23 13:50:00,49.1,49.13,49.04,49.09,173100.0,36.987,37.0096,36.9418,36.9795,173100.0
2015-01-23 14:00:00,49.09,49.12,49.05,49.09,178300.0,36.9795,37.0021,36.9494,36.9795,178300.0
2015-01-23 14:10:00,49.09,49.1,49.03,49.06,163700.0,36.9795,36.987,36.9343,36.9569,163700.0
2015-01-23 14:20:00,49.06,49.17,49.04,49.12,195600.0,36.9569,37.0398,36.9418,37.0021,195600.0
2015-01-23 14:30:00,49.11,49.13,49.03,49.07,280600.0,36.9946,37.0096,36.9343,36.9644,280600.0
2015-01-23 14:40:00,49.07,49.11,49.0,49.02,294500.0,36.9644,36.9946,36.9117,36.9268,294500.0
2015-01-23 14:50:00,49.01,49.06,49.0,49.01,308800.0,36.9192,36.9569,36.9117,36.9192,308800.0
2015-01-23 15:00:00,49.01,49.03,48.9,49.01,420400.0,36.9192,36.9343,36.8364,36.9192,420400.0
2015-01-23 15:10:00,49.0,49.02,48.95,48.96,293700.0,36.9117,36.9268,36.874,36.8816,293700.0
2015-01-23 15:20:00,48.96,48.96,48.86,48.89,597200.0,36.8816,36.8816,36.8062,36.8288,597200.0
2015-01-23 15:30:00,48.9,48.9,48.71,48.73,543000.0,36.8364,36.8364,36.6932,36.7083,543000.0
2015-01-23 15:40:00,48.73,48.8,48.71,48.71,874100.0,36.7083,36.761,36.6932,36.6932,874100.0
2015-01-23 15:50:00,48.71,48.74,48.6,48.63,1237600.0,36.6932,36.7158,36.6104,36.633,1237600.0
2015-01-26 09:30:00,48.49,48.74,48.41,48.53,826900.0,36.5275,36.7158,36.4672,36.5576,826900.0
2015-01-26 09:40:00,48.53,48.63,48.47,48.58,453800.0,36.5576,36.633,36.5124,36.5953,453800.0
2015-01-26 09:50:00,48.57,48.79,48.55,48.63,420000.0,36.5878,36.7535,36.5727,36.633,420000.0
2015-01-26 10:00:00,48.64,48.75,48.53,48.65,419200.0,36.6405,36.7234,36.5576,36.648,419200.0
2015-01-26 10:10:00,48.65,48.71,48.58,48.64,351900.0,36.648,36.6932,36.5953,36.6405,351900.0
2015-01-26 10:20:00,48.64,48.72,48.6,48.7,213900.0,36.6405,36.7008,36.6104,36.6857,213900.0
2015-01-26 10:30:00,48.7,48.81,48.66,48.75,256800.0,36.6857,36.7686,36.6556,36.7234,256800.0
2015-01-26 10:40:00,48.74,49.03,48.73,48.96,602700.0,36.7158,36.9343,36.7083,36.8816,602700.0
2015-01-26 10:50:00,48.96,49.03,48.94,49.0,503400.0,36.8816,36.9343,36.8665,36.9117,503400.0
2015-01-26 11:00:00,48.99,49.01,48.87,48.89,356900.0,36.9042,36.9192,36.8138,36.8288,356900.0
2015-01-26 11:10:00,48.88,48.92,48.76,48.78,247200.0,36.8213,36.8514,36.7309,36.746,247200.0
2015-01-26 11:20:00,48.78,48.87,48.68,48.72,346300.0,36.746,36.8138,36.6706,36.7008,346300.0
2015-01-26 11:30:00,48.72,48.76,48.62,48.69,309500.0,36.7008,36.7309,36.6254,36.6782,309500.0
2015-01-26 11:40:00,48.69,48.76,48.66,48.73,246200.0,36.6782,36.7309,36.6556,36.7083,246200.0
2015-01-26 11:50:00,48.72,48.84,48.71,48.78,263700.0,36.7008,36.7912,36.6932,36.746,263700.0
2015-01-26 12:00:00,48.78,48.85,48.74,48.84,109000.0,36.746,36.7987,36.7158,36.7912,109000.0
2015-01-26 12:10:00,48.83,48.93,48.82,48.9,219900.0,36.7836,36.859,36.7761,36.8364,219900.0
2015-01-26 12:20:00,48.89,48.93,48.83,48.93,146600.0,36.8288,36.859,36.7836,36.859,146600.0
2015-01-26 12:30:00,48.93,48.95,48.76,48.82,172700.0,36.859,36.874,36.7309,36.7761,172700.0
2015-01-26 12:40:00,48.83,48.85,48.74,48.75,173200.0,36.7836,36.7987,36.7158,36.7234,173200.0
2015-01-26 12:50:00,48.75,48.79,48.72,48.75,122000.0,36.7234,36.7535,36.7008,36.7234,122000.0
2015-01-26 13:00:00,48.75,48.78,48.69,48.73,128500.0,36.7234,36.746,36.6782,36.7083,128500.0
2015-01-26 13:10:00,48.73,48.8,48.71,48.76,158600.0,36.7083,36.761,36.6932,36.7309,158600.0
2015-01-26 13:20:00,48.77,48.79,48.71,48.73,127300.0,36.7384,36.7535,36.6932,36.7083,127300.0
2015-01-26 13:30:00,48.74,48.79,48.69,48.71,255900.0,36.7158,36.7535,36.6782,36.6932,255900.0
2015-01-26 13:40:00,48.7,48.82,48.68,48.81,329900.0,36.6857,36.7761,36.6706,36.7686,329900.0
2015-01-26 13:50:00,48.81,48.83,48.75,48.76,122700.0,36.7686,36.7836,36.7234,36.7309,122700.0
2015-01-26 14:00:00,48.77,48.81,48.73,48.78,135700.0,36.7384,36.7686,36.7083,36.746,135700.0
2015-01-26 14:10:00,48.77,48.79,48.73,48.76,205100.0,36.7384,36.7535,36.7083,36.7309,205100.0
2015-01-26 14:20:00,48.76,48.87,48.74,48.87,273300.0,36.7309,36.8138,36.7158,36.8138,273300.0
2015-01-26 14:30:00,48.87,48.89,48.85,48.87,126400.0,36.8138,36.8288,36.7987,36.8138,126400.0
2015-01-26 14:40:00,48.87,48.91,48.79,48.83,173100.0,36.8138,36.8439,36.7535,36.7836,173100.0
2015-01-26 14:50:00,48.83,48.86,48.79,48.83,121900.0,36.7836,36.8062,36.7535,36.7836,121900.0
2015-01-26 15:00:00,48.82,48.84,48.77,48.82,204600.0,36.7761,36.7912,36.7384,36.7761,204600.0
2015-01-26 15:10:00,48.82,48.86,48.76,48.84,300000.0,36.7761,36.8062,36.7309,36.7912,300000.0
2015-01-26 15:20:00,48.84,48.92,48.83,48.89,447700.0,36.7912,36.8514,36.7836,36.8288,447700.0
2015-01-26 15:30:00,48.89,48.98,48.85,48.95,447300.0,36.8288,36.8966,36.7987,36.874,447300.0
2015-01-26 15:40:00,48.95,48.98,48.89,48.91,390200.0,36.874,36.8966,36.8288,36.8439,390200.0
2015-01-26 15:50:00,48.91,48.97,48.87,48.89,932000.0,36.8439,36.8891,36.8138,36.8288,932000.0
2015-01-27 09:30:00,48.04,48.21,47.77,48.18,1376600.0,36.1885,36.3166,35.9851,36.294,1376600.0
2015-01-27 09:40:00,48.18,48.37,48.05,48.05,1111000.0,36.294,36.4371,36.1961,36.1961,1111000.0
2015-01-27 09:50:00,48.05,48.08,47.9,48.06,615900.0,36.1961,36.2187,36.0831,36.2036,615900.0
2015-01-27 10:00:00,48.06,48.19,47.94,48.15,686100.0,36.2036,36.3015,36.1132,36.2714,686100.0
2015-01-27 10:10:00,48.16,48.24,48.05,48.08,453500.0,36.2789,36.3392,36.1961,36.2187,453500.0
2015-01-27 10:20:00,48.07,48.21,48.02,48.06,464400.0,36.2111,36.3166,36.1735,36.2036,464400.0
2015-01-27 10:30:00,48.05,48.08,47.89,48.0,410100.0,36.1961,36.2187,36.0755,36.1584,410100.0
2015-01-27 10:40:00,48.0,48.0,47.84,47.91,259300.0,36.1584,36.1584,36.0379,36.0906,259300.0
2015-01-27 10:50:00,47.92,48.03,47.9,47.99,203400.0,36.0981,36.181,36.0831,36.1509,203400.0
2015-01-27 11:00:00,47.99,48.1,47.93,48.05,251700.0,36.1509,36.2337,36.1057,36.1961,251700.0
2015-01-27 11:10:00,48.06,48.2,48.02,48.16,368500.0,36.2036,36.3091,36.1735,36.2789,368500.0
2015-01-27 11:20:00,48.17,48.27,48.08,48.25,419300.0,36.2865,36.3618,36.2187,36.3467,419300.0
2015-01-27 11:30:00,48.25,48.27,48.15,48.19,236000.0,36.3467,36.3618,36.2714,36.3015,236000.0
2015-01-27 11:40:00,48.18,48.28,48.14,48.26,213100.0,36.294,36.3693,36.2639,36.3543,213100.0
2015-01-27 11:50:00,48.27,48.3,48.12,48.12,183300.0,36.3618,36.3844,36.2488,36.2488,183300.0
2015-01-27 12:00:00,48.12,48.16,48.05,48.1,267700.0,36.2488,36.2789,36.1961,36.2337,267700.0
2015-01-27 12:10:00,48.1,48.12,48.04,48.09,190200.0,36.2337,36.2488,36.1885,36.2262,190200.0
2015-01-27 12:20:00,48.08,48.3,48.06,48.3,243800.0,36.2187,36.3844,36.2036,36.3844,243800.0
2015-01-27 12:30:00,48.3,48.33,48.24,48.33,109500.0,36.3844,36.407,36.3392,36.407,109500.0
2015-01-27 12:40:00,48.32,48.4,48.28,48.37,189100.0,36.3995,36.4597,36.3693,36.4371,189100.0
2015-01-27 12:50:00,48.37,48.44,48.34,48.44,146800.0,36.4371,36.4898,36.4145,36.4898,146800.0
2015-01-27 13:00:00,48.44,48.48,48.36,48.46,344900.0,36.4898,36.52,36.4296,36.5049,344900.0
2015-01-27 13:10:00,48.45,48.52,48.38,48.46,153700.0,36.4974,36.5501,36.4446,36.5049,153700.0
2015-01-27 13:20:00,48.46,48.55,48.4,48.43,212800.0,36.5049,36.5727,36.4597,36.4823,212800.0
2015-01-27 13:30:00,48.43,48.5,48.4,48.41,105600.0,36.4823,36.535,36.4597,36.4672,105600.0
2015-01-27 13:40:00,48.42,48.44,48.32,48.35,188500.0,36.4748,36.4898,36.3995,36.4221,188500.0
2015-01-27 13:50:00,48.36,48.41,48.32,48.38,165300.0,36.4296,36.4672,36.3995,36.4446,165300.0
2015-01-27 14:00:00,48.38,48.48,48.37,48.42,156000.0,36.4446,36.52,36.4371,36.4748,156000.0
2015-01-27 14:10:00,48.4,48.56,48.36,48.56,199400.0,36.4597,36.5802,36.4296,36.5802,199400.0
2015-01-27 14:20:00,48.56,48.65,48.54,48.56,280900.0,36.5802,36.648,36.5652,36.5802,280900.0
2015-01-27 14:30:00,48.56,48.62,48.48,48.61,201600.0,36.5802,36.6254,36.52,36.6179,201600.0
2015-01-27 14:40:00,48.61,48.61,48.5,48.58,195300.0,36.6179,36.6179,36.535,36.5953,195300.0
2015-01-27 14:50:00,48.58,48.64,48.41,48.43,216000.0,36.5953,36.6405,36.4672,36.4823,216000.0
2015-01-27 15:00:00,48.43,48.52,48.41,48.51,172500.0,36.4823,36.5501,36.4672,36.5426,172500.0
2015-01-27 15:10:00,48.5,48.55,48.42,48.43,245500.0,36.535,36.5727,36.4748,36.4823,245500.0
2015-01-27 15:20:00,48.44,48.44,48.28,48.29,275200.0,36.4898,36.4898,36.3693,36.3769,275200.0
2015-01-27 15:30:00,48.29,48.41,48.27,48.32,422000.0,36.3769,36.4672,36.3618,36.3995,422000.0
2015-01-27 15:40:00,48.32,48.4,48.26,48.3,525400.0,36.3995,36.4597,36.3543,36.3844,525400.0
2015-01-27 15:50:00,48.3,48.39,48.25,48.32,1370600.0,36.3844,36.4522,36.3467,36.3995,1370600.0
2015-01-28 09:30:00,48.37,48.51,47.86,47.94,995100.0,36.4371,36.5426,36.0529,36.1132,995100.0
2015-01-28 09:40:00,47.95,47.98,47.74,47.79,677100.0,36.1207,36.1433,35.9625,36.0002,677100.0
2015-01-28 09:50:00,47.8,47.99,47.78,47.87,583500.0,36.0077,36.1509,35.9927,36.0605,583500.0
2015-01-28 10:00:00,47.88,47.93,47.82,47.83,552700.0,36.068,36.1057,36.0228,36.0303,552700.0
2015-01-28 10:10:00,47.83,47.9,47.8,47.81,424500.0,36.0303,36.0831,36.0077,36.0153,424500.0
2015-01-28 10:20:00,47.82,47.91,47.81,47.85,335500.0,36.0228,36.0906,36.0153,36.0454,335500.0
2015-01-28 10:30:00,47.85,47.9,47.72,47.77,481500.0,36.0454,36.0831,35.9475,35.9851,481500.0
2015-01-28 10:40:00,47.76,47.79,47.61,47.7,509400.0,35.9776,36.0002,35.8646,35.9324,509400.0
2015-01-28 10:50:00,47.7,47.74,47.55,47.55,466700.0,35.9324,35.9625,35.8194,35.8194,466700.0
2015-01-28 11:00:00,47.56,47.7,47.52,47.6,493700.0,35.8269,35.9324,35.7968,35.8571,493700.0
2015-01-28 11:10:00,47.6,47.6,47.38,47.41,778900.0,35.8571,35.8571,35.6913,35.7139,778900.0
2015-01-28 11:20:00,47.4,47.61,47.33,47.57,540200.0,35.7064,35.8646,35.6537,35.8345,540200.0
2015-01-28 11:30:00,47.57,47.65,47.53,47.59,257500.0,35.8345,35.8947,35.8043,35.8495,257500.0
2015-01-28 11:40:00,47.59,47.69,47.53,47.63,308300.0,35.8495,35.9249,35.8043,35.8797,308300.0
2015-01-28 11:50:00,47.64,47.64,47.52,47.54,387700.0,35.8872,35.8872,35.7968,35.8119,387700.0
2015-01-28 12:00:00,47.54,47.72,47.52,47.67,377300.0,35.8119,35.9475,35.7968,35.9098,377300.0
2015-01-28 12:10:00,47.67,47.7,47.58,47.63,363600.0,35.9098,35.9324,35.842,35.8797,363600.0
2015-01-28 12:20:00,47.62,47.75,47.62,47.68,321500.0,35.8721,35.9701,35.8721,35.9173,321500.0
2015-01-28 12:30:00,47.68,47.72,47.66,47.72,254000.0,35.9173,35.9475,35.9023,35.9475,254000.0
2015-01-28 12:40:00,47.72,47.75,47.68,47.74,216200.0,35.9475,35.9701,35.9173,35.9625,216200.0
2015-01-28 12:50:00,47.73,47.75,47.56,47.59,312900.0,35.955,35.9701,35.8269,35.8495,312900.0
2015-01-28 13:00:00,47.59,47.63,47.53,47.59,326500.0,35.8495,35.8797,35.8043,35.8495,326500.0
2015-01-28 13:10:00,47.59,47.63,47.5,47.54,283800.0,35.8495,35.8797,35.7817,35.8119,283800.0
2015-01-28 13:20:00,47.54,47.61,47.52,47.53,317400.0,35.8119,35.8646,35.7968,35.8043,317400.0
2015-01-28 13:30:00,47.53,47.66,47.52,47.6,172200.0,35.8043,35.9023,35.7968,35.8571,172200.0
2015-01-28 13:40:00,47.6,47.65,47.57,47.63,144000.0,35.8571,35.8947,35.8345,35.8797,144000.0
2015-01-28 13:50:00,47.63,47.66,47.53,47.54,182000.0,35.8797,35.9023,35.8043,35.8119,182000.0
2015-01-28 14:00:00,47.54,47.8,47.41,47.44,548900.0,35.8119,36.0077,35.7139,35.7365,548900.0
2015-01-28 14:10:00,47.45,47.52,47.35,47.48,592800.0,35.7441,35.7968,35.6688,35.7667,592800.0
2015-01-28 14:20:00,47.49,47.53,47.28,47.28,548300.0,35.7742,35.8043,35.616,35.616,548300.0
2015-01-28 14:30:00,47.29,47.34,47.25,47.3,1043500.0,35.6236,35.6612,35.5934,35.6311,1043500.0
2015-01-28 14:40:00,47.3,47.4,47.27,47.3,480600.0,35.6311,35.7064,35.6085,35.6311,480600.0
2015-01-28 14:50:00,47.3,47.46,47.28,47.4,392100.0,35.6311,35.7516,35.616,35.7064,392100.0
2015-01-28 15:00:00,47.4,47.49,47.37,47.42,803200.0,35.7064,35.7742,35.6838,35.7215,803200.0
2015-01-28 15:10:00,47.42,47.47,47.35,47.38,884900.0,35.7215,35.7591,35.6688,35.6913,884900.0
2015-01-28 15:20:00,47.38,47.53,47.38,47.46,1100200.0,35.6913,35.8043,35.6913,35.7516,1100200.0
2015-01-28 15:30:00,47.46,47.5,47.35,47.38,1378800.0,35.7516,35.7817,35.6688,35.6913,1378800.0
2015-01-28 15:40:00,47.37,47.39,47.21,47.26,1622500.0,35.6838,35.6989,35.5633,35.601,1622500.0
2015-01-28 15:50:00,47.26,47.29,47.13,47.14,2138500.0,35.601,35.6236,35.503,35.5106,2138500.0
2015-01-29 09:30:00,47.07,47.34,47.02,47.03,1336600.0,35.4653,35.6687,35.4276,35.4351,1336600.0
2015-01-29 09:40:00,47.03,47.13,46.82,46.95,1084900.0,35.4351,35.5105,35.2769,35.3749,1084900.0
2015-01-29 09:50:00,46.95,47.31,46.94,47.29,584000.0,35.3749,35.6461,35.3673,35.631,584000.0
2015-01-29 10:00:00,47.28,47.41,47.12,47.24,988400.0,35.6235,35.7214,35.5029,35.5934,988400.0
2015-01-29 10:10:00,47.24,47.31,47.07,47.3,482300.0,35.5934,35.6461,35.4653,35.6386,482300.0
2015-01-29 10:20:00,47.29,47.29,47.12,47.2,491100.0,35.631,35.631,35.5029,35.5632,491100.0
2015-01-29 10:30:00,47.2,47.25,47.1,47.19,590000.0,35.5632,35.6009,35.4879,35.5557,590000.0
2015-01-29 10:40:00,47.19,47.2,46.9,47.06,673100.0,35.5557,35.5632,35.3372,35.4577,673100.0
2015-01-29 10:50:00,47.06,47.29,47.04,47.23,936000.0,35.4577,35.631,35.4427,35.5858,936000.0
2015-01-29 11:00:00,47.22,47.23,46.93,47.1,745300.0,35.5783,35.5858,35.3598,35.4879,745300.0
2015-01-29 11:10:00,47.11,47.15,47.0,47.01,379100.0,35.4954,35.5255,35.4125,35.4201,379100.0
2015-01-29 11:20:00,47.01,47.15,47.0,47.07,272700.0,35.4201,35.5255,35.4125,35.4653,272700.0
2015-01-29 11:30:00,47.07,47.19,47.07,47.19,372600.0,35.4653,35.5557,35.4653,35.5557,372600.0
2015-01-29 11:40:00,47.19,47.2,47.1,47.17,251200.0,35.5557,35.5632,35.4879,35.5406,251200.0
2015-01-29 11:50:00,47.17,47.35,47.17,47.26,424200.0,35.5406,35.6762,35.5406,35.6084,424200.0
2015-01-29 12:00:00,47.26,47.39,47.24,47.36,237200.0,35.6084,35.7064,35.5934,35.6838,237200.0
2015-01-29 12:10:00,47.36,47.46,47.19,47.34,369700.0,35.6838,35.7591,35.5557,35.6687,369700.0
2015-01-29 12:20:00,47.36,47.37,47.2,47.32,238900.0,35.6838,35.6913,35.5632,35.6536,238900.0
2015-01-29 12:30:00,47.32,47.38,47.28,47.32,195100.0,35.6536,35.6988,35.6235,35.6536,195100.0
2015-01-29 12:40:00,47.32,47.35,47.2,47.26,276600.0,35.6536,35.6762,35.5632,35.6084,276600.0
2015-01-29 12:50:00,47.26,47.3,47.2,47.26,160600.0,35.6084,35.6386,35.5632,35.6084,160600.0
2015-01-29 13:00:00,47.27,47.34,47.21,47.25,285800.0,35.616,35.6687,35.5708,35.6009,285800.0
2015-01-29 13:10:00,47.26,47.44,47.25,47.39,331900.0,35.6084,35.7441,35.6009,35.7064,331900.0
2015-01-29 13:20:00,47.38,47.42,47.34,47.38,204900.0,35.6988,35.729,35.6687,35.6988,204900.0
2015-01-29 13:30:00,47.38,47.5,47.34,47.48,318700.0,35.6988,35.7893,35.6687,35.7742,318700.0
2015-01-29 13:40:00,47.49,47.57,47.44,47.55,391500.0,35.7817,35.842,35.7441,35.8269,391500.0
2015-01-29 13:50:00,47.55,47.69,47.54,47.57,503800.0,35.8269,35.9324,35.8194,35.842,503800.0
2015-01-29 14:00:00,47.56,47.62,47.52,47.53,246800.0,35.8345,35.8797,35.8043,35.8119,246800.0
2015-01-29 14:10:00,47.53,47.57,47.48,47.5,113600.0,35.8119,35.842,35.7742,35.7893,113600.0
2015-01-29 14:20:00,47.5,47.67,47.48,47.67,225100.0,35.7893,35.9173,35.7742,35.9173,225100.0
2015-01-29 14:30:00,47.66,47.74,47.58,47.6,291100.0,35.9098,35.9701,35.8495,35.8646,291100.0
2015-01-29 14:40:00,47.59,47.61,47.41,47.43,250600.0,35.8571,35.8721,35.7214,35.7365,250600.0
2015-01-29 14:50:00,47.43,47.52,47.4,47.48,175300.0,35.7365,35.8043,35.7139,35.7742,175300.0
2015-01-29 15:00:00,47.48,47.56,47.45,47.54,168800.0,35.7742,35.8345,35.7516,35.8194,168800.0
2015-01-29 15:10:00,47.54,47.57,47.44,47.56,236100.0,35.8194,35.842,35.7441,35.8345,236100.0
2015-01-29 15:20:00,47.57,47.68,47.53,47.56,496100.0,35.842,35.9249,35.8119,35.8345,496100.0
2015-01-29 15:30:00,47.57,47.74,47.55,47.72,438200.0,35.842,35.9701,35.8269,35.955,438200.0
2015-01-29 15:40:00,47.72,47.78,47.56,47.59,496800.0,35.955,36.0002,35.8345,35.8571,496800.0
2015-01-29 15:50:00,47.6,47.64,47.54,47.64,886600.0,35.8646,35.8947,35.8194,35.8947,886600.0
2015-01-30 09:30:00,47.12,47.35,46.97,47.25,1090700.0,35.5029,35.6762,35.3899,35.6009,1090700.0
2015-01-30 09:40:00,47.26,47.4,47.22,47.32,341700.0,35.6084,35.7139,35.5783,35.6536,341700.0
2015-01-30 09:50:00,47.33,47.37,47.19,47.26,575500.0,35.6612,35.6913,35.5557,35.6084,575500.0
2015-01-30 10:00:00,47.26,47.35,47.18,47.18,551800.0,35.6084,35.6762,35.5482,35.5482,551800.0
2015-01-30 10:10:00,47.19,47.2,47.05,47.06,505700.0,35.5557,35.5632,35.4502,35.4577,505700.0
2015-01-30 10:20:00,47.06,47.11,47.01,47.02,310600.0,35.4577,35.4954,35.4201,35.4276,310600.0
2015-01-30 10:30:00,47.02,47.07,46.9,47.03,457300.0,35.4276,35.4653,35.3372,35.4351,457300.0
2015-01-30 10:40:00,47.03,47.27,47.0,47.2,582800.0,35.4351,35.616,35.4125,35.5632,582800.0
2015-01-30 10:50:00,47.21,47.22,47.07,47.16,742700.0,35.5708,35.5783,35.4653,35.5331,742700.0
2015-01-30 11:00:00,47.16,47.35,47.13,47.25,616200.0,35.5331,35.6762,35.5105,35.6009,616200.0
2015-01-30 11:10:00,47.26,47.28,47.12,47.23,788800.0,35.6084,35.6235,35.5029,35.5858,788800.0
2015-01-30 11:20:00,47.24,47.25,47.11,47.2,370500.0,35.5934,35.6009,35.4954,35.5632,370500.0
2015-01-30 11:30:00,47.19,47.25,47.1,47.1,258900.0,35.5557,35.6009,35.4879,35.4879,258900.0
2015-01-30 11:40:00,47.1,47.12,47.0,47.03,402000.0,35.4879,35.5029,35.4125,35.4351,402000.0
2015-01-30 11:50:00,47.03,47.17,47.0,47.16,324900.0,35.4351,35.5406,35.4125,35.5331,324900.0
2015-01-30 12:00:00,47.15,47.24,47.14,47.18,391300.0,35.5255,35.5934,35.518,35.5482,391300.0
2015-01-30 12:10:00,47.19,47.33,47.14,47.31,353600.0,35.5557,35.6612,35.518,35.6461,353600.0
2015-01-30 12:20:00,47.31,47.38,47.25,47.37,291400.0,35.6461,35.6988,35.6009,35.6913,291400.0
2015-01-30 12:30:00,47.37,47.39,47.26,47.27,290700.0,35.6913,35.7064,35.6084,35.616,290700.0
2015-01-30 12:40:00,47.26,47.27,47.17,47.24,239600.0,35.6084,35.616,35.5406,35.5934,239600.0
2015-01-30 12:50:00,47.23,47.3,47.18,47.21,222000.0,35.5858,35.6386,35.5482,35.5708,222000.0
2015-01-30 13:00:00,47.22,47.32,47.22,47.26,156000.0,35.5783,35.6536,35.5783,35.6084,156000.0
2015-01-30 13:10:00,47.26,47.26,47.1,47.13,233100.0,35.6084,35.6084,35.4879,35.5105,233100.0
2015-01-30 13:20:00,47.13,47.19,47.11,47.13,326100.0,35.5105,35.5557,35.4954,35.5105,326100.0
2015-01-30 13:30:00,47.13,47.21,47.12,47.2,228000.0,35.5105,35.5708,35.5029,35.5632,228000.0
2015-01-30 13:40:00,47.19,47.34,47.15,47.34,361100.0,35.5557,35.6687,35.5255,35.6687,361100.0
2015-01-30 13:50:00,47.33,47.43,47.3,47.43,293500.0,35.6612,35.7365,35.6386,35.7365,293500.0
2015-01-30 14:00:00,47.43,47.48,47.36,47.45,387500.0,35.7365,35.7742,35.6838,35.7516,387500.0
2015-01-30 14:10:00,47.45,47.58,47.39,47.57,262000.0,35.7516,35.8495,35.7064,35.842,262000.0
2015-01-30 14:20:00,47.57,47.69,47.56,47.69,290600.0,35.842,35.9324,35.8345,35.9324,290600.0
2015-01-30 14:30:00,47.69,47.73,47.54,47.57,407600.0,35.9324,35.9626,35.8194,35.842,407600.0
2015-01-30 14:40:00,47.57,47.6,47.41,47.42,499500.0,35.842,35.8646,35.7214,35.729,499500.0
2015-01-30 14:50:00,47.41,47.42,47.29,47.32,492600.0,35.7214,35.729,35.631,35.6536,492600.0
2015-01-30 15:00:00,47.33,47.42,47.21,47.26,617000.0,35.6612,35.729,35.5708,35.6084,617000.0
2015-01-30 15:10:00,47.26,47.35,47.18,47.19,342700.0,35.6084,35.6762,35.5482,35.5557,342700.0
2015-01-30 15:20:00,47.19,47.27,47.08,47.23,435700.0,35.5557,35.616,35.4728,35.5858,435700.0
2015-01-30 15:30:00,47.24,47.27,47.14,47.18,588600.0,35.5934,35.616,35.518,35.5482,588600.0
2015-01-30 15:40:00,47.17,47.18,46.99,47.0,1123400.0,35.5406,35.5482,35.405,35.4125,1123400.0
2015-01-30 15:50:00,47.0,47.04,46.94,46.97,2396200.0,35.4125,35.4427,35.3673,35.3899,2396200.0
2015-02-02 09:30:00,47.2,47.4,47.11,47.31,926800.0,35.5632,35.7139,35.4954,35.6461,926800.0
2015-02-02 09:40:00,47.31,47.32,47.13,47.26,715000.0,35.6461,35.6536,35.5105,35.6084,715000.0
2015-02-02 09:50:00,47.26,47.31,47.17,47.21,458200.0,35.6084,35.6461,35.5406,35.5708,458200.0
2015-02-02 10:00:00,47.19,47.2,46.9,47.02,573000.0,35.5557,35.5632,35.3372,35.4276,573000.0
2015-02-02 10:10:00,47.02,47.12,46.93,47.1,587600.0,35.4276,35.5029,35.3598,35.4879,587600.0
2015-02-02 10:20:00,47.09,47.16,47.01,47.11,393100.0,35.4803,35.5331,35.4201,35.4954,393100.0
2015-02-02 10:30:00,47.11,47.19,46.96,47.15,435000.0,35.4954,35.5557,35.3824,35.5255,435000.0
2015-02-02 10:40:00,47.15,47.24,47.12,47.17,344500.0,35.5255,35.5934,35.5029,35.5406,344500.0
2015-02-02 10:50:00,47.16,47.29,47.13,47.25,253000.0,35.5331,35.631,35.5105,35.6009,253000.0
2015-02-02 11:00:00,47.26,47.39,47.25,47.31,244500.0,35.6084,35.7064,35.6009,35.6461,244500.0
2015-02-02 11:10:00,47.32,47.39,47.3,47.31,293300.0,35.6536,35.7064,35.6386,35.6461,293300.0
2015-02-02 11:20:00,47.32,47.4,47.27,47.34,381800.0,35.6536,35.7139,35.616,35.6687,381800.0
2015-02-02 11:30:00,47.35,47.54,47.28,47.46,362000.0,35.6762,35.8194,35.6235,35.7591,362000.0
2015-02-02 11:40:00,47.47,47.52,47.42,47.44,275300.0,35.7667,35.8043,35.729,35.7441,275300.0
2015-02-02 11:50:00,47.44,47.5,47.28,47.35,242000.0,35.7441,35.7893,35.6235,35.6762,242000.0
2015-02-02 12:00:00,47.35,47.39,47.15,47.27,332800.0,35.6762,35.7064,35.5255,35.616,332800.0
2015-02-02 12:10:00,47.27,47.35,47.2,47.33,219300.0,35.616,35.6762,35.5632,35.6612,219300.0
2015-02-02 12:20:00,47.32,47.33,47.23,47.32,225100.0,35.6536,35.6612,35.5858,35.6536,225100.0
2015-02-02 12:30:00,47.32,47.32,47.23,47.28,264300.0,35.6536,35.6536,35.5858,35.6235,264300.0
2015-02-02 12:40:00,47.29,47.33,47.12,47.13,251300.0,35.631,35.6612,35.5029,35.5105,251300.0
2015-02-02 12:50:00,47.13,47.17,47.08,47.1,214600.0,35.5105,35.5406,35.4728,35.4879,214600.0
2015-02-02 13:00:00,47.09,47.11,47.03,47.1,240600.0,35.4803,35.4954,35.4351,35.4879,240600.0
2015-02-02 13:10:00,47.1,47.2,47.09,47.16,297600.0,35.4879,35.5632,35.4803,35.5331,297600.0
2015-02-02 13:20:00,47.15,47.22,47.13,47.16,435000.0,35.5255,35.5783,35.5105,35.5331,435000.0
2015-02-02 13:30:00,47.16,47.21,47.03,47.05,396000.0,35.5331,35.5708,35.4351,35.4502,396000.0
2015-02-02 13:40:00,47.05,47.07,46.91,46.94,796000.0,35.4502,35.4653,35.3447,35.3673,796000.0
2015-02-02 13:50:00,46.95,47.07,46.94,47.04,334600.0,35.3749,35.4653,35.3673,35.4427,334600.0
2015-02-02 14:00:00,47.03,47.07,47.0,47.05,355400.0,35.4351,35.4653,35.4125,35.4502,355400.0
2015-02-02 14:10:00,47.05,47.16,47.03,47.15,393200.0,35.4502,35.5331,35.4351,35.5255,393200.0
2015-02-02 14:20:00,47.15,47.2,47.1,47.18,353400.0,35.5255,35.5632,35.4879,35.5482,353400.0
2015-02-02 14:30:00,47.19,47.2,47.06,47.1,285400.0,35.5557,35.5632,35.4577,35.4879,285400.0
2015-02-02 14:40:00,47.09,47.17,47.07,47.08,287600.0,35.4803,35.5406,35.4653,35.4728,287600.0
2015-02-02 14:50:00,47.09,47.19,47.06,47.12,272600.0,35.4803,35.5557,35.4577,35.5029,272600.0
2015-02-02 15:00:00,47.12,47.21,47.09,47.18,290900.0,35.5029,35.5708,35.4803,35.5482,290900.0
2015-02-02 15:10:00,47.19,47.3,47.18,47.27,464400.0,35.5557,35.6386,35.5482,35.616,464400.0
2015-02-02 15:20:00,47.26,47.36,47.25,47.34,370100.0,35.6084,35.6838,35.6009,35.6687,370100.0
2015-02-02 15:30:00,47.35,47.57,47.29,47.56,618500.0,35.6762,35.842,35.631,35.8345,618500.0
2015-02-02 15:40:00,47.57,47.77,47.55,47.66,1109400.0,35.842,35.9927,35.8269,35.9098,1109400.0
2015-02-02 15:50:00,47.66,47.73,47.59,47.72,1228800.0,35.9098,35.9626,35.8571,35.955,1228800.0
2015-02-03 09:30:00,48.46,48.77,48.35,48.71,2047300.0,36.5126,36.7462,36.4297,36.7009,2047300.0
2015-02-03 09:40:00,48.71,49.05,48.69,48.92,1390800.0,36.7009,36.9571,36.6859,36.8592,1390800.0
2015-02-03 09:50:00,48.91,49.2,48.87,49.18,1360800.0,36.8516,37.0701,36.8215,37.0551,1360800.0
2015-02-03 10:00:00,49.19,49.2,48.86,48.87,1019200.0,37.0626,37.0701,36.814,36.8215,1019200.0
2015-02-03 10:10:00,48.88,49.03,48.86,48.98,649700.0,36.829,36.9421,36.814,36.9044,649700.0
2015-02-03 10:20:00,48.97,48.99,48.84,48.92,509900.0,36.8968,36.9119,36.7989,36.8592,509900.0
2015-02-03 10:30:00,48.92,48.98,48.82,48.83,584500.0,36.8592,36.9044,36.7838,36.7914,584500.0
2015-02-03 10:40:00,48.84,48.98,48.71,48.73,795100.0,36.7989,36.9044,36.7009,36.716,795100.0
2015-02-03 10:50:00,48.72,48.73,48.48,48.5,951400.0,36.7085,36.716,36.5276,36.5427,951400.0
2015-02-03 11:00:00,48.5,48.61,48.48,48.54,400600.0,36.5427,36.6256,36.5276,36.5729,400600.0
2015-02-03 11:10:00,48.54,48.59,48.47,48.52,291900.0,36.5729,36.6105,36.5201,36.5578,291900.0
2015-02-03 11:20:00,48.52,48.65,48.46,48.55,433200.0,36.5578,36.6557,36.5126,36.5804,433200.0
2015-02-03 11:30:00,48.56,48.68,48.52,48.63,316300.0,36.5879,36.6783,36.5578,36.6407,316300.0
2015-02-03 11:40:00,48.62,48.69,48.52,48.69,326200.0,36.6331,36.6859,36.5578,36.6859,326200.0
2015-02-03 11:50:00,48.68,48.76,48.58,48.61,504200.0,36.6783,36.7386,36.603,36.6256,504200.0
2015-02-03 12:00:00,48.6,48.68,48.54,48.63,340400.0,36.6181,36.6783,36.5729,36.6407,340400.0
2015-02-03 12:10:00,48.63,48.82,48.63,48.76,613900.0,36.6407,36.7838,36.6407,36.7386,613900.0
2015-02-03 12:20:00,48.77,48.86,48.76,48.79,426900.0,36.7462,36.814,36.7386,36.7612,426900.0
2015-02-03 12:30:00,48.79,48.85,48.74,48.79,259600.0,36.7612,36.8064,36.7235,36.7612,259600.0
2015-02-03 12:40:00,48.8,48.87,48.76,48.81,231400.0,36.7688,36.8215,36.7386,36.7763,231400.0
2015-02-03 12:50:00,48.81,48.86,48.74,48.79,277300.0,36.7763,36.814,36.7235,36.7612,277300.0
2015-02-03 13:00:00,48.8,48.92,48.8,48.86,339100.0,36.7688,36.8592,36.7688,36.814,339100.0
2015-02-03 13:10:00,48.86,48.93,48.81,48.85,236000.0,36.814,36.8667,36.7763,36.8064,236000.0
2015-02-03 13:20:00,48.86,48.93,48.84,48.93,434700.0,36.814,36.8667,36.7989,36.8667,434700.0
2015-02-03 13:30:00,48.92,49.0,48.91,48.92,542000.0,36.8592,36.9194,36.8516,36.8592,542000.0
2015-02-03 13:40:00,48.91,49.08,48.91,49.02,658100.0,36.8516,36.9797,36.8516,36.9345,658100.0
2015-02-03 13:50:00,49.03,49.19,49.0,49.16,636100.0,36.9421,37.0626,36.9194,37.04,636100.0
2015-02-03 14:00:00,49.16,49.22,49.01,49.03,715500.0,37.04,37.0852,36.927,36.9421,715500.0
2015-02-03 14:10:00,49.02,49.04,48.89,48.9,492400.0,36.9345,36.9496,36.8366,36.8441,492400.0
2015-02-03 14:20:00,48.89,48.94,48.8,48.81,556200.0,36.8366,36.8742,36.7688,36.7763,556200.0
2015-02-03 14:30:00,48.81,48.85,48.73,48.82,295000.0,36.7763,36.8064,36.716,36.7838,295000.0
2015-02-03 14:40:00,48.82,48.85,48.77,48.79,262600.0,36.7838,36.8064,36.7462,36.7612,262600.0
2015-02-03 14:50:00,48.79,48.87,48.77,48.87,346600.0,36.7612,36.8215,36.7462,36.8215,346600.0
2015-02-03 15:00:00,48.87,48.93,48.87,48.92,415000.0,36.8215,36.8667,36.8215,36.8592,415000.0
2015-02-03 15:10:00,48.92,48.94,48.86,48.89,463000.0,36.8592,36.8742,36.814,36.8366,463000.0
2015-02-03 15:20:00,48.88,48.93,48.79,48.83,366600.0,36.829,36.8667,36.7612,36.7914,366600.0
2015-02-03 15:30:00,48.84,48.87,48.77,48.84,443200.0,36.7989,36.8215,36.7462,36.7989,443200.0
2015-02-03 15:40:00,48.84,48.87,48.78,48.82,726500.0,36.7989,36.8215,36.7537,36.7838,726500.0
2015-02-03 15:50:00,48.82,48.89,48.8,48.88,1275500.0,36.7838,36.8366,36.7688,36.829,1275500.0
2015-02-04 09:30:00,48.57,48.84,48.53,48.75,929800.0,36.5955,36.7989,36.5653,36.7311,929800.0
2015-02-04 09:40:00,48.75,48.9,48.74,48.86,564100.0,36.7311,36.8441,36.7235,36.814,564100.0
2015-02-04 09:50:00,48.87,48.92,48.78,48.8,423400.0,36.8215,36.8592,36.7537,36.7688,423400.0
2015-02-04 10:00:00,48.8,48.97,48.79,48.83,739600.0,36.7688,36.8968,36.7612,36.7914,739600.0
2015-02-04 10:10:00,48.82,48.85,48.62,48.68,435200.0,36.7838,36.8064,36.6331,36.6783,435200.0
2015-02-04 10:20:00,48.69,48.73,48.56,48.57,529300.0,36.6859,36.716,36.5879,36.5955,529300.0
2015-02-04 10:30:00,48.56,48.56,48.39,48.47,599200.0,36.5879,36.5879,36.4598,36.5201,599200.0
2015-02-04 10:40:00,48.47,48.68,48.42,48.64,476800.0,36.5201,36.6783,36.4824,36.6482,476800.0
2015-02-04 10:50:00,48.64,48.74,48.6,48.69,394700.0,36.6482,36.7235,36.6181,36.6859,394700.0
2015-02-04 11:00:00,48.68,48.69,48.53,48.58,287800.0,36.6783,36.6859,36.5653,36.603,287800.0
2015-02-04 11:10:00,48.58,48.6,48.44,48.49,439900.0,36.603,36.6181,36.4975,36.5352,439900.0
2015-02-04 11:20:00,48.49,48.53,48.46,48.49,339700.0,36.5352,36.5653,36.5126,36.5352,339700.0
2015-02-04 11:30:00,48.5,48.57,48.42,48.52,471200.0,36.5427,36.5955,36.4824,36.5578,471200.0
2015-02-04 11:40:00,48.53,48.56,48.44,48.55,294600.0,36.5653,36.5879,36.4975,36.5804,294600.0
2015-02-04 11:50:00,48.55,48.57,48.47,48.48,332200.0,36.5804,36.5955,36.5201,36.5276,332200.0
2015-02-04 12:00:00,48.48,48.55,48.45,48.53,246400.0,36.5276,36.5804,36.505,36.5653,246400.0
2015-02-04 12:10:00,48.54,48.56,48.43,48.43,329800.0,36.5729,36.5879,36.49,36.49,329800.0
2015-02-04 12:20:00,48.43,48.51,48.37,48.37,415700.0,36.49,36.5503,36.4448,36.4448,415700.0
2015-02-04 12:30:00,48.37,48.43,48.36,48.39,280400.0,36.4448,36.49,36.4372,36.4598,280400.0
2015-02-04 12:40:00,48.39,48.41,48.3,48.37,359400.0,36.4598,36.4749,36.392,36.4448,359400.0
2015-02-04 12:50:00,48.36,48.47,48.36,48.47,277000.0,36.4372,36.5201,36.4372,36.5201,277000.0
2015-02-04 13:00:00,48.47,48.61,48.46,48.6,316300.0,36.5201,36.6256,36.5126,36.6181,316300.0
2015-02-04 13:10:00,48.59,48.67,48.58,48.63,220900.0,36.6105,36.6708,36.603,36.6407,220900.0
2015-02-04 13:20:00,48.63,48.65,48.58,48.62,217600.0,36.6407,36.6557,36.603,36.6331,217600.0
2015-02-04 13:30:00,48.62,48.67,48.6,48.63,222900.0,36.6331,36.6708,36.6181,36.6407,222900.0
2015-02-04 13:40:00,48.63,48.64,48.59,48.6,252400.0,36.6407,36.6482,36.6105,36.6181,252400.0
2015-02-04 13:50:00,48.59,48.63,48.55,48.62,340600.0,36.6105,36.6407,36.5804,36.6331,340600.0
2015-02-04 14:00:00,48.61,48.69,48.6,48.62,423200.0,36.6256,36.6859,36.6181,36.6331,423200.0
2015-02-04 14:10:00,48.62,48.65,48.54,48.56,346200.0,36.6331,36.6557,36.5729,36.5879,346200.0
2015-02-04 14:20:00,48.57,48.68,48.56,48.65,328000.0,36.5955,36.6783,36.5879,36.6557,328000.0
2015-02-04 14:30:00,48.65,48.7,48.62,48.7,282700.0,36.6557,36.6934,36.6331,36.6934,282700.0
2015-02-04 14:40:00,48.7,48.75,48.67,48.73,281200.0,36.6934,36.7311,36.6708,36.716,281200.0
2015-02-04 14:50:00,48.73,48.75,48.68,48.72,210900.0,36.716,36.7311,36.6783,36.7085,210900.0
2015-02-04 15:00:00,48.73,48.79,48.66,48.78,233100.0,36.716,36.7612,36.6633,36.7537,233100.0
2015-02-04 15:10:00,48.78,48.84,48.73,48.82,327100.0,36.7537,36.7989,36.716,36.7838,327100.0
2015-02-04 15:20:00,48.83,48.95,48.78,48.95,333700.0,36.7914,36.8818,36.7537,36.8818,333700.0
2015-02-04 15:30:00,48.94,49.0,48.78,48.79,654500.0,36.8742,36.9194,36.7537,36.7612,654500.0
2015-02-04 15:40:00,48.79,48.82,48.36,48.41,1522300.0,36.7612,36.7838,36.4372,36.4749,1522300.0
2015-02-04 15:50:00,48.41,48.44,48.31,48.4,1599100.0,36.4749,36.4975,36.3996,36.4674,1599100.0
2015-02-05 09:30:00,48.69,49.0,48.69,48.88,790100.0,36.6859,36.9194,36.6859,36.829,790100.0
2015-02-05 09:40:00,48.89,48.92,48.76,48.9,524800.0,36.8366,36.8592,36.7386,36.8441,524800.0
2015-02-05 09:50:00,48.9,48.97,48.86,48.91,513000.0,36.8441,36.8968,36.814,36.8516,513000.0
2015-02-05 10:00:00,48.92,48.97,48.78,48.83,485700.0,36.8592,36.8968,36.7537,36.7914,485700.0
2015-02-05 10:10:00,48.82,48.83,48.65,48.66,692000.0,36.7838,36.7914,36.6557,36.6633,692000.0
2015-02-05 10:20:00,48.65,48.72,48.57,48.68,428600.0,36.6557,36.7085,36.5955,36.6783,428600.0
2015-02-05 10:30:00,48.69,48.7,48.55,48.7,583100.0,36.6859,36.6934,36.5804,36.6934,583100.0
2015-02-05 10:40:00,48.7,48.71,48.61,48.68,213900.0,36.6934,36.7009,36.6256,36.6783,213900.0
2015-02-05 10:50:00,48.68,48.71,48.55,48.56,402300.0,36.6783,36.7009,36.5804,36.5879,402300.0
2015-02-05 11:00:00,48.56,48.62,48.5,48.6,562400.0,36.5879,36.6331,36.5427,36.6181,562400.0
2015-02-05 11:10:00,48.6,48.62,48.44,48.45,333500.0,36.6181,36.6331,36.4975,36.505,333500.0
2015-02-05 11:20:00,48.45,48.54,48.45,48.52,225100.0,36.505,36.5729,36.505,36.5578,225100.0
2015-02-05 11:30:00,48.52,48.58,48.5,48.51,278700.0,36.5578,36.603,36.5427,36.5503,278700.0
2015-02-05 11:40:00,48.51,48.51,48.37,48.4,577000.0,36.5503,36.5503,36.4448,36.4674,577000.0
2015-02-05 11:50:00,48.4,48.42,48.37,48.4,189100.0,36.4674,36.4824,36.4448,36.4674,189100.0
2015-02-05 12:00:00,48.4,48.47,48.39,48.46,232300.0,36.4674,36.5201,36.4598,36.5126,232300.0
2015-02-05 12:10:00,48.46,48.5,48.42,48.45,155300.0,36.5126,36.5427,36.4824,36.505,155300.0
2015-02-05 12:20:00,48.45,48.47,48.35,48.39,227500.0,36.505,36.5201,36.4297,36.4598,227500.0
2015-02-05 12:30:00,48.4,48.4,48.33,48.37,214400.0,36.4674,36.4674,36.4146,36.4448,214400.0
2015-02-05 12:40:00,48.38,48.42,48.32,48.34,282600.0,36.4523,36.4824,36.4071,36.4222,282600.0
2015-02-05 12:50:00,48.34,48.37,48.22,48.28,489700.0,36.4222,36.4448,36.3317,36.377,489700.0
2015-02-05 13:00:00,48.28,48.31,48.25,48.28,219900.0,36.377,36.3996,36.3544,36.377,219900.0
2015-02-05 13:10:00,48.28,48.37,48.27,48.34,208700.0,36.377,36.4448,36.3694,36.4222,208700.0
2015-02-05 13:20:00,48.35,48.43,48.31,48.42,228100.0,36.4297,36.49,36.3996,36.4824,228100.0
2015-02-05 13:30:00,48.42,48.47,48.42,48.46,189000.0,36.4824,36.5201,36.4824,36.5126,189000.0
2015-02-05 13:40:00,48.46,48.55,48.45,48.54,225000.0,36.5126,36.5804,36.505,36.5729,225000.0
2015-02-05 13:50:00,48.54,48.55,48.49,48.51,219300.0,36.5729,36.5804,36.5352,36.5503,219300.0
2015-02-05 14:00:00,48.52,48.52,48.45,48.48,180500.0,36.5578,36.5578,36.505,36.5276,180500.0
2015-02-05 14:10:00,48.48,48.59,48.47,48.54,212900.0,36.5276,36.6105,36.5201,36.5729,212900.0
2015-02-05 14:20:00,48.55,48.56,48.5,48.53,177500.0,36.5804,36.5879,36.5427,36.5653,177500.0
2015-02-05 14:30:00,48.53,48.58,48.49,48.52,119600.0,36.5653,36.603,36.5352,36.5578,119600.0
2015-02-05 14:40:00,48.52,48.53,48.43,48.45,174300.0,36.5578,36.5653,36.49,36.505,174300.0
2015-02-05 14:50:00,48.45,48.46,48.39,48.41,293500.0,36.505,36.5126,36.4598,36.4749,293500.0
2015-02-05 15:00:00,48.42,48.44,48.38,48.43,199400.0,36.4824,36.4975,36.4523,36.49,199400.0
2015-02-05 15:10:00,48.42,48.44,48.4,48.43,252500.0,36.4824,36.4975,36.4674,36.49,252500.0
2015-02-05 15:20:00,48.43,48.59,48.43,48.58,325900.0,36.49,36.6105,36.49,36.603,325900.0
2015-02-05 15:30:00,48.58,48.6,48.54,48.58,413500.0,36.603,36.6181,36.5729,36.603,413500.0
2015-02-05 15:40:00,48.58,48.58,48.49,48.54,424500.0,36.603,36.603,36.5352,36.5729,424500.0
2015-02-05 15:50:00,48.54,48.6,48.52,48.54,1204500.0,36.5729,36.6181,36.5578,36.5729,1204500.0
2015-02-06 09:30:00,49.4,49.58,49.11,49.57,2462600.0,37.2208,37.3565,37.0023,37.3489,2462600.0
2015-02-06 09:40:00,49.57,49.66,49.42,49.53,1023800.0,37.3489,37.4167,37.2359,37.3188,1023800.0
2015-02-06 09:50:00,49.53,49.54,49.22,49.33,927500.0,37.3188,37.3263,37.0852,37.1681,927500.0
2015-02-06 10:00:00,49.32,49.59,49.29,49.56,912200.0,37.1606,37.364,37.1379,37.3414,912200.0
2015-02-06 10:10:00,49.56,49.66,49.55,49.59,567200.0,37.3414,37.4167,37.3338,37.364,567200.0
2015-02-06 10:20:00,49.59,49.61,49.49,49.59,527000.0,37.364,37.3791,37.2886,37.364,527000.0
2015-02-06 10:30:00,49.59,49.71,49.58,49.65,911800.0,37.364,37.4544,37.3565,37.4092,911800.0
2015-02-06 10:40:00,49.66,49.79,49.64,49.78,798000.0,37.4167,37.5147,37.4017,37.5071,798000.0
2015-02-06 10:50:00,49.79,49.79,49.68,49.69,502400.0,37.5147,37.5147,37.4318,37.4393,502400.0
2015-02-06 11:00:00,49.68,49.73,49.63,49.68,279700.0,37.4318,37.4695,37.3941,37.4318,279700.0
2015-02-06 11:10:00,49.69,49.75,49.64,49.75,390200.0,37.4393,37.4845,37.4017,37.4845,390200.0
2015-02-06 11:20:00,49.74,49.87,49.73,49.84,846800.0,37.477,37.575,37.4695,37.5524,846800.0
2015-02-06 11:30:00,49.83,49.88,49.78,49.85,594600.0,37.5448,37.5825,37.5071,37.5599,594600.0
2015-02-06 11:40:00,49.84,49.89,49.84,49.86,362100.0,37.5524,37.59,37.5524,37.5674,362100.0
2015-02-06 11:50:00,49.86,49.92,49.86,49.9,431800.0,37.5674,37.6126,37.5674,37.5976,431800.0
2015-02-06 12:00:00,49.89,49.94,49.83,49.85,338900.0,37.59,37.6277,37.5448,37.5599,338900.0
2015-02-06 12:10:00,49.86,49.86,49.8,49.8,271600.0,37.5674,37.5674,37.5222,37.5222,271600.0
2015-02-06 12:20:00,49.81,49.92,49.81,49.91,198300.0,37.5297,37.6126,37.5297,37.6051,198300.0
2015-02-06 12:30:00,49.91,49.95,49.86,49.91,363700.0,37.6051,37.6352,37.5674,37.6051,363700.0
2015-02-06 12:40:00,49.91,49.93,49.72,49.8,714300.0,37.6051,37.6202,37.4619,37.5222,714300.0
2015-02-06 12:50:00,49.8,49.86,49.76,49.85,297100.0,37.5222,37.5674,37.4921,37.5599,297100.0
2015-02-06 13:00:00,49.86,49.87,49.64,49.66,299300.0,37.5674,37.575,37.4017,37.4167,299300.0
2015-02-06 13:10:00,49.66,49.67,49.48,49.56,614100.0,37.4167,37.4243,37.2811,37.3414,614100.0
2015-02-06 13:20:00,49.55,49.6,49.39,49.54,517800.0,37.3338,37.3715,37.2133,37.3263,517800.0
2015-02-06 13:30:00,49.53,49.57,49.35,49.45,439400.0,37.3188,37.3489,37.1832,37.2585,439400.0
2015-02-06 13:40:00,49.46,49.61,49.44,49.52,301100.0,37.266,37.3791,37.251,37.3112,301100.0
2015-02-06 13:50:00,49.52,49.62,49.51,49.53,286100.0,37.3112,37.3866,37.3037,37.3188,286100.0
2015-02-06 14:00:00,49.53,49.55,49.4,49.41,302900.0,37.3188,37.3338,37.2208,37.2284,302900.0
2015-02-06 14:10:00,49.4,49.55,49.39,49.52,193200.0,37.2208,37.3338,37.2133,37.3112,193200.0
2015-02-06 14:20:00,49.52,49.56,49.46,49.52,203300.0,37.3112,37.3414,37.266,37.3112,203300.0
2015-02-06 14:30:00,49.52,49.63,49.49,49.59,284700.0,37.3112,37.3941,37.2886,37.364,284700.0
2015-02-06 14:40:00,49.59,49.68,49.56,49.57,506200.0,37.364,37.4318,37.3414,37.3489,506200.0
2015-02-06 14:50:00,49.57,49.57,49.36,49.36,530800.0,37.3489,37.3489,37.1907,37.1907,530800.0
2015-02-06 15:00:00,49.36,49.37,49.18,49.21,854100.0,37.1907,37.1982,37.0551,37.0777,854100.0
2015-02-06 15:10:00,49.21,49.32,49.15,49.22,419500.0,37.0777,37.1606,37.0325,37.0852,419500.0
2015-02-06 15:20:00,49.22,49.31,49.15,49.17,497500.0,37.0852,37.153,37.0325,37.0475,497500.0
2015-02-06 15:30:00,49.18,49.25,49.11,49.18,516600.0,37.0551,37.1078,37.0023,37.0551,516600.0
2015-02-06 15:40:00,49.19,49.2,49.06,49.12,740900.0,37.0626,37.0701,36.9647,37.0099,740900.0
2015-02-06 15:50:00,49.12,49.16,49.06,49.15,1257600.0,37.0099,37.04,36.9647,37.0325,1257600.0
2015-02-09 09:30:00,48.86,48.94,48.45,48.54,1501500.0,36.814,36.8742,36.505,36.5729,1501500.0
2015-02-09 09:40:00,48.54,48.78,48.44,48.59,1121000.0,36.5729,36.7537,36.4975,36.6105,1121000.0
2015-02-09 09:50:00,48.59,48.79,48.59,48.64,431800.0,36.6105,36.7612,36.6105,36.6482,431800.0
2015-02-09 10:00:00,48.64,48.77,48.63,48.72,311400.0,36.6482,36.7462,36.6407,36.7085,311400.0
2015-02-09 10:10:00,48.72,48.93,48.7,48.87,440300.0,36.7085,36.8667,36.6934,36.8215,440300.0
2015-02-09 10:20:00,48.87,48.91,48.75,48.75,381400.0,36.8215,36.8516,36.7311,36.7311,381400.0
2015-02-09 10:30:00,48.76,48.98,48.75,48.96,370000.0,36.7386,36.9044,36.7311,36.8893,370000.0
2015-02-09 10:40:00,48.96,49.0,48.88,48.91,655500.0,36.8893,36.9194,36.829,36.8516,655500.0
2015-02-09 10:50:00,48.9,49.03,48.89,49.01,445900.0,36.8441,36.9421,36.8366,36.927,445900.0
2015-02-09 11:00:00,49.02,49.15,49.02,49.14,282300.0,36.9345,37.0325,36.9345,37.0249,282300.0
2015-02-09 11:10:00,49.13,49.25,49.12,49.24,372400.0,37.0174,37.1078,37.0099,37.1003,372400.0
2015-02-09 11:20:00,49.24,49.34,49.18,49.33,464400.0,37.1003,37.1756,37.0551,37.1681,464400.0
2015-02-09 11:30:00,49.33,49.46,49.25,49.34,464600.0,37.1681,37.266,37.1078,37.1756,464600.0
2015-02-09 11:40:00,49.34,49.43,49.33,49.4,294600.0,37.1756,37.2434,37.1681,37.2208,294600.0
2015-02-09 11:50:00,49.4,49.51,49.38,49.44,329000.0,37.2208,37.3037,37.2058,37.251,329000.0
2015-02-09 12:00:00,49.43,49.46,49.31,49.43,304000.0,37.2434,37.266,37.153,37.2434,304000.0
2015-02-09 12:10:00,49.43,49.48,49.35,49.39,199100.0,37.2434,37.2811,37.1832,37.2133,199100.0
2015-02-09 12:20:00,49.38,49.41,49.29,49.38,253200.0,37.2058,37.2284,37.1379,37.2058,253200.0
2015-02-09 12:30:00,49.38,49.42,49.29,49.34,258300.0,37.2058,37.2359,37.1379,37.1756,258300.0
2015-02-09 12:40:00,49.33,49.36,49.27,49.29,183800.0,37.1681,37.1907,37.1229,37.1379,183800.0
2015-02-09 12:50:00,49.29,49.33,49.22,49.27,194600.0,37.1379,37.1681,37.0852,37.1229,194600.0
2015-02-09 13:00:00,49.28,49.3,49.21,49.26,159300.0,37.1304,37.1455,37.0777,37.1153,159300.0
2015-02-09 13:10:00,49.26,49.31,49.25,49.25,136300.0,37.1153,37.153,37.1078,37.1078,136300.0
2015-02-09 13:20:00,49.25,49.31,49.24,49.24,179600.0,37.1078,37.153,37.1003,37.1003,179600.0
2015-02-09 13:30:00,49.25,49.25,49.11,49.12,248000.0,37.1078,37.1078,37.0023,37.0099,248000.0
2015-02-09 13:40:00,49.12,49.19,49.1,49.16,185800.0,37.0099,37.0626,36.9948,37.04,185800.0
2015-02-09 13:50:00,49.16,49.17,49.11,49.12,245600.0,37.04,37.0475,37.0023,37.0099,245600.0
2015-02-09 14:00:00,49.13,49.18,49.1,49.12,166700.0,37.0174,37.0551,36.9948,37.0099,166700.0
2015-02-09 14:10:00,49.13,49.18,49.06,49.08,188500.0,37.0174,37.0551,36.9647,36.9797,188500.0
2015-02-09 14:20:00,49.07,49.16,49.06,49.15,171100.0,36.9722,37.04,36.9647,37.0325,171100.0
2015-02-09 14:30:00,49.16,49.19,49.12,49.18,162400.0,37.04,37.0626,37.0099,37.0551,162400.0
2015-02-09 14:40:00,49.19,49.23,49.12,49.16,249800.0,37.0626,37.0927,37.0099,37.04,249800.0
2015-02-09 14:50:00,49.16,49.21,49.12,49.13,190200.0,37.04,37.0777,37.0099,37.0174,190200.0
2015-02-09 15:00:00,49.14,49.14,48.97,49.0,430800.0,37.0249,37.0249,36.8968,36.9194,430800.0
2015-02-09 15:10:00,49.0,49.09,48.99,49.02,282200.0,36.9194,36.9873,36.9119,36.9345,282200.0
2015-02-09 15:20:00,49.02,49.17,49.0,49.17,480900.0,36.9345,37.0475,36.9194,37.0475,480900.0
2015-02-09 15:30:00,49.17,49.18,49.06,49.09,437200.0,37.0475,37.0551,36.9647,36.9873,437200.0
2015-02-09 15:40:00,49.1,49.34,49.09,49.3,698300.0,36.9948,37.1756,36.9873,37.1455,698300.0
2015-02-09 15:50:00,49.3,49.31,49.18,49.2,876600.0,37.1455,37.153,37.0551,37.0701,876600.0
2015-02-10 09:30:00,50.0,50.06,49.74,49.99,1708100.0,37.6729,37.7181,37.477,37.6654,1708100.0
2015-02-10 09:40:00,49.99,50.0,49.81,49.84,706600.0,37.6654,37.6729,37.5297,37.5524,706600.0
2015-02-10 09:50:00,49.84,49.85,49.68,49.7,528400.0,37.5524,37.5599,37.4318,37.4469,528400.0
2015-02-10 10:00:00,49.7,49.81,49.7,49.73,517500.0,37.4469,37.5297,37.4469,37.4695,517500.0
2015-02-10 10:10:00,49.73,49.78,49.68,49.68,337800.0,37.4695,37.5071,37.4318,37.4318,337800.0
2015-02-10 10:20:00,49.69,49.7,49.54,49.54,364000.0,37.4393,37.4469,37.3263,37.3263,364000.0
2015-02-10 10:30:00,49.55,49.57,49.45,49.53,372200.0,37.3338,37.3489,37.2585,37.3188,372200.0
2015-02-10 10:40:00,49.53,49.53,49.26,49.29,467100.0,37.3188,37.3188,37.1153,37.1379,467100.0
2015-02-10 10:50:00,49.29,49.34,49.24,49.32,349000.0,37.1379,37.1756,37.1003,37.1606,349000.0
2015-02-10 11:00:00,49.31,49.41,49.23,49.41,428200.0,37.153,37.2284,37.0927,37.2284,428200.0
2015-02-10 11:10:00,49.41,49.42,49.34,49.38,382400.0,37.2284,37.2359,37.1756,37.2058,382400.0
2015-02-10 11:20:00,49.38,49.42,49.32,49.37,285500.0,37.2058,37.2359,37.1606,37.1982,285500.0
2015-02-10 11:30:00,49.38,49.4,49.33,49.39,293000.0,37.2058,37.2208,37.1681,37.2133,293000.0
2015-02-10 11:40:00,49.39,49.45,49.38,49.44,313800.0,37.2133,37.2585,37.2058,37.251,313800.0
2015-02-10 11:50:00,49.45,49.45,49.37,49.41,275400.0,37.2585,37.2585,37.1982,37.2284,275400.0
2015-02-10 12:00:00,49.41,49.42,49.35,49.36,248600.0,37.2284,37.2359,37.1832,37.1907,248600.0
2015-02-10 12:10:00,49.37,49.53,49.36,49.52,396800.0,37.1982,37.3188,37.1907,37.3112,396800.0
2015-02-10 12:20:00,49.52,49.55,49.45,49.48,299100.0,37.3112,37.3338,37.2585,37.2811,299100.0
2015-02-10 12:30:00,49.47,49.48,49.35,49.38,254200.0,37.2736,37.2811,37.1832,37.2058,254200.0
2015-02-10 12:40:00,49.38,49.4,49.35,49.35,281300.0,37.2058,37.2208,37.1832,37.1832,281300.0
2015-02-10 12:50:00,49.36,49.37,49.28,49.3,285000.0,37.1907,37.1982,37.1304,37.1455,285000.0
2015-02-10 13:00:00,49.3,49.32,49.25,49.26,156600.0,37.1455,37.1606,37.1078,37.1153,156600.0
2015-02-10 13:10:00,49.25,49.28,49.23,49.24,196600.0,37.1078,37.1304,37.0927,37.1003,196600.0
2015-02-10 13:20:00,49.24,49.25,49.14,49.17,308600.0,37.1003,37.1078,37.0249,37.0475,308600.0
2015-02-10 13:30:00,49.17,49.23,49.16,49.22,195100.0,37.0475,37.0927,37.04,37.0852,195100.0
2015-02-10 13:40:00,49.22,49.23,49.16,49.19,212800.0,37.0852,37.0927,37.04,37.0626,212800.0
2015-02-10 13:50:00,49.18,49.23,49.17,49.18,342300.0,37.0551,37.0927,37.0475,37.0551,342300.0
2015-02-10 14:00:00,49.19,49.23,49.18,49.21,215800.0,37.0626,37.0927,37.0551,37.0777,215800.0
2015-02-10 14:10:00,49.2,49.22,49.17,49.22,237900.0,37.0701,37.0852,37.0475,37.0852,237900.0
2015-02-10 14:20:00,49.22,49.32,49.2,49.25,351900.0,37.0852,37.1606,37.0701,37.1078,351900.0
2015-02-10 14:30:00,49.26,49.3,49.22,49.29,328600.0,37.1153,37.1455,37.0852,37.1379,328600.0
2015-02-10 14:40:00,49.29,49.34,49.26,49.32,372900.0,37.1379,37.1756,37.1153,37.1606,372900.0
2015-02-10 14:50:00,49.32,49.43,49.29,49.42,364400.0,37.1606,37.2434,37.1379,37.2359,364400.0
2015-02-10 15:00:00,49.43,49.43,49.34,49.4,257500.0,37.2434,37.2434,37.1756,37.2208,257500.0
2015-02-10 15:10:00,49.4,49.4,49.3,49.32,253500.0,37.2208,37.2208,37.1455,37.1606,253500.0
2015-02-10 15:20:00,49.32,49.43,49.31,49.41,355500.0,37.1606,37.2434,37.153,37.2284,355500.0
2015-02-10 15:30:00,49.42,49.48,49.4,49.48,417700.0,37.2359,37.2811,37.2208,37.2811,417700.0
2015-02-10 15:40:00,49.47,49.51,49.42,49.44,714000.0,37.2736,37.3037,37.2359,37.251,714000.0
2015-02-10 15:50:00,49.44,49.44,49.34,49.37,752100.0,37.251,37.251,37.1756,37.1982,752100.0
2015-02-11 09:30:00,49.15,49.35,49.11,49.25,667100.0,37.0325,37.1832,37.0023,37.1078,667100.0
2015-02-11 09:40:00,49.27,49.31,49.19,49.27,342500.0,37.1229,37.153,37.0626,37.1229,342500.0
2015-02-11 09:50:00,49.27,49.39,49.11,49.37,453000.0,37.1229,37.2133,37.0023,37.1982,453000.0
2015-02-11 10:00:00,49.37,49.42,49.27,49.38,260700.0,37.1982,37.2359,37.1229,37.2058,260700.0
2015-02-11 10:10:00,49.38,49.41,49.33,49.35,331500.0,37.2058,37.2284,37.1681,37.1832,331500.0
2015-02-11 10:20:00,49.36,49.38,49.24,49.34,340400.0,37.1907,37.2058,37.1003,37.1756,340400.0
2015-02-11 10:30:00,49.34,49.36,49.24,49.36,249100.0,37.1756,37.1907,37.1003,37.1907,249100.0
2015-02-11 10:40:00,49.35,49.38,49.24,49.27,198400.0,37.1832,37.2058,37.1003,37.1229,198400.0
2015-02-11 10:50:00,49.28,49.31,49.23,49.26,212900.0,37.1304,37.153,37.0927,37.1153,212900.0
2015-02-11 11:00:00,49.27,49.35,49.24,49.32,240400.0,37.1229,37.1832,37.1003,37.1606,240400.0
2015-02-11 11:10:00,49.33,49.34,49.28,49.29,327700.0,37.1681,37.1756,37.1304,37.1379,327700.0
2015-02-11 11:20:00,49.29,49.34,49.26,49.3,251100.0,37.1379,37.1756,37.1153,37.1455,251100.0
2015-02-11 11:30:00,49.3,49.35,49.22,49.35,181500.0,37.1455,37.1832,37.0852,37.1832,181500.0
2015-02-11 11:40:00,49.35,49.39,49.34,49.38,186100.0,37.1832,37.2133,37.1756,37.2058,186100.0
2015-02-11 11:50:00,49.37,49.4,49.34,49.37,134500.0,37.1982,37.2208,37.1756,37.1982,134500.0
2015-02-11 12:00:00,49.36,49.37,49.3,49.33,175200.0,37.1907,37.1982,37.1455,37.1681,175200.0
2015-02-11 12:10:00,49.33,49.35,49.28,49.32,141200.0,37.1681,37.1832,37.1304,37.1606,141200.0
2015-02-11 12:20:00,49.33,49.4,49.32,49.39,129300.0,37.1681,37.2208,37.1606,37.2133,129300.0
2015-02-11 12:30:00,49.39,49.47,49.38,49.45,158100.0,37.2133,37.2736,37.2058,37.2585,158100.0
2015-02-11 12:40:00,49.46,49.49,49.36,49.49,274000.0,37.266,37.2886,37.1907,37.2886,274000.0
2015-02-11 12:50:00,49.48,49.54,49.45,49.47,319900.0,37.2811,37.3263,37.2585,37.2736,319900.0
2015-02-11 13:00:00,49.47,49.52,49.32,49.36,464200.0,37.2736,37.3112,37.1606,37.1907,464200.0
2015-02-11 13:10:00,49.36,49.4,49.23,49.27,216500.0,37.1907,37.2208,37.0927,37.1229,216500.0
2015-02-11 13:20:00,49.26,49.38,49.24,49.29,175100.0,37.1153,37.2058,37.1003,37.1379,175100.0
2015-02-11 13:30:00,49.3,49.35,49.27,49.32,172000.0,37.1455,37.1832,37.1229,37.1606,172000.0
2015-02-11 13:40:00,49.32,49.36,49.27,49.27,214600.0,37.1606,37.1907,37.1229,37.1229,214600.0
2015-02-11 13:50:00,49.27,49.39,49.19,49.36,227000.0,37.1229,37.2133,37.0626,37.1907,227000.0
2015-02-11 14:00:00,49.36,49.51,49.35,49.49,232400.0,37.1907,37.3037,37.1832,37.2886,232400.0
2015-02-11 14:10:00,49.48,49.51,49.4,49.42,135900.0,37.2811,37.3037,37.2208,37.2359,135900.0
2015-02-11 14:20:00,49.42,49.45,49.34,49.41,164000.0,37.2359,37.2585,37.1756,37.2284,164000.0
2015-02-11 14:30:00,49.42,49.53,49.39,49.53,212800.0,37.2359,37.3188,37.2133,37.3188,212800.0
2015-02-11 14:40:00,49.53,49.71,49.52,49.7,491000.0,37.3188,37.4544,37.3112,37.4469,491000.0
2015-02-11 14:50:00,49.7,49.71,49.58,49.63,323200.0,37.4469,37.4544,37.3565,37.3941,323200.0
2015-02-11 15:00:00,49.63,49.67,49.62,49.65,270100.0,37.3941,37.4243,37.3866,37.4092,270100.0
2015-02-11 15:10:00,49.65,49.7,49.64,49.67,310700.0,37.4092,37.4469,37.4017,37.4243,310700.0
2015-02-11 15:20:00,49.67,49.88,49.66,49.79,675600.0,37.4243,37.5825,37.4167,37.5147,675600.0
2015-02-11 15:30:00,49.79,49.84,49.67,49.79,414100.0,37.5147,37.5524,37.4243,37.5147,414100.0
2015-02-11 15:40:00,49.8,49.81,49.62,49.64,503700.0,37.5222,37.5297,37.3866,37.4017,503700.0
2015-02-11 15:50:00,49.64,49.69,49.6,49.68,634100.0,37.4017,37.4393,37.3715,37.4318,634100.0
2015-02-12 09:30:00,49.94,50.06,49.77,50.01,1187000.0,37.6277,37.7181,37.4996,37.6804,1187000.0
2015-02-12 09:40:00,50.02,50.39,49.99,50.38,1110900.0,37.688,37.9668,37.6654,37.9592,1110900.0
2015-02-12 09:50:00,50.39,50.57,50.32,50.56,1180800.0,37.9668,38.1024,37.914,38.0948,1180800.0
2015-02-12 10:00:00,50.56,50.59,50.42,50.56,737700.0,38.0948,38.1174,37.9894,38.0948,737700.0
2015-02-12 10:10:00,50.56,50.68,50.56,50.65,642400.0,38.0948,38.1853,38.0948,38.1627,642400.0
2015-02-12 10:20:00,50.64,50.7,50.5,50.53,616400.0,38.1551,38.2003,38.0496,38.0722,616400.0
2015-02-12 10:30:00,50.52,50.59,50.47,50.58,484600.0,38.0647,38.1174,38.027,38.1099,484600.0
2015-02-12 10:40:00,50.59,50.62,50.45,50.45,303800.0,38.1174,38.14,38.012,38.012,303800.0
2015-02-12 10:50:00,50.45,50.49,50.39,50.46,483900.0,38.012,38.0421,37.9668,38.0195,483900.0
2015-02-12 11:00:00,50.45,50.6,50.45,50.57,751700.0,38.012,38.125,38.012,38.1024,751700.0
2015-02-12 11:10:00,50.57,50.7,50.57,50.66,494800.0,38.1024,38.2003,38.1024,38.1702,494800.0
2015-02-12 11:20:00,50.65,50.67,50.55,50.59,583800.0,38.1627,38.1777,38.0873,38.1174,583800.0
2015-02-12 11:30:00,50.6,50.68,50.55,50.6,949600.0,38.125,38.1853,38.0873,38.125,949600.0
2015-02-12 11:40:00,50.6,50.72,50.6,50.64,544200.0,38.125,38.2154,38.125,38.1551,544200.0
2015-02-12 11:50:00,50.65,50.68,50.59,50.61,375200.0,38.1627,38.1853,38.1174,38.1325,375200.0
2015-02-12 12:00:00,50.61,50.65,50.57,50.58,287800.0,38.1325,38.1627,38.1024,38.1099,287800.0
2015-02-12 12:10:00,50.58,50.73,50.58,50.71,430800.0,38.1099,38.2229,38.1099,38.2079,430800.0
2015-02-12 12:20:00,50.71,50.72,50.67,50.68,252600.0,38.2079,38.2154,38.1777,38.1853,252600.0
2015-02-12 12:30:00,50.68,50.74,50.68,50.72,469900.0,38.1853,38.2305,38.1853,38.2154,469900.0
2015-02-12 12:40:00,50.72,50.76,50.65,50.66,412500.0,38.2154,38.2455,38.1627,38.1702,412500.0
2015-02-12 12:50:00,50.65,50.68,50.63,50.65,373300.0,38.1627,38.1853,38.1476,38.1627,373300.0
2015-02-12 13:00:00,50.65,50.74,50.64,50.73,387400.0,38.1627,38.2305,38.1551,38.2229,387400.0
2015-02-12 13:10:00,50.73,50.76,50.64,50.64,339800.0,38.2229,38.2455,38.1551,38.1551,339800.0
2015-02-12 13:20:00,50.64,50.65,50.56,50.59,462800.0,38.1551,38.1627,38.0948,38.1174,462800.0
2015-02-12 13:30:00,50.59,50.65,50.56,50.65,316500.0,38.1174,38.1627,38.0948,38.1627,316500.0
2015-02-12 13:40:00,50.64,50.69,50.62,50.66,237900.0,38.1551,38.1928,38.14,38.1702,237900.0
2015-02-12 13:50:00,50.67,50.72,50.65,50.68,344200.0,38.1777,38.2154,38.1627,38.1853,344200.0
2015-02-12 14:00:00,50.68,50.7,50.61,50.68,207000.0,38.1853,38.2003,38.1325,38.1853,207000.0
2015-02-12 14:10:00,50.68,50.7,50.61,50.64,178100.0,38.1853,38.2003,38.1325,38.1551,178100.0
2015-02-12 14:20:00,50.64,50.68,50.59,50.66,183700.0,38.1551,38.1853,38.1174,38.1702,183700.0
2015-02-12 14:30:00,50.66,50.69,50.62,50.65,177900.0,38.1702,38.1928,38.14,38.1627,177900.0
2015-02-12 14:40:00,50.64,50.8,50.62,50.78,490100.0,38.1551,38.2757,38.14,38.2606,490100.0
2015-02-12 14:50:00,50.77,50.89,50.74,50.89,506300.0,38.2531,38.3435,38.2305,38.3435,506300.0
2015-02-12 15:00:00,50.89,50.93,50.86,50.88,774900.0,38.3435,38.3736,38.3209,38.3359,774900.0
2015-02-12 15:10:00,50.89,50.98,50.88,50.96,427500.0,38.3435,38.4113,38.3359,38.3962,427500.0
2015-02-12 15:20:00,50.96,50.97,50.76,50.88,951700.0,38.3962,38.4038,38.2455,38.3359,951700.0
2015-02-12 15:30:00,50.88,50.95,50.83,50.95,517700.0,38.3359,38.3887,38.2983,38.3887,517700.0
2015-02-12 15:40:00,50.94,51.09,50.93,50.94,1308500.0,38.3812,38.4942,38.3736,38.3812,1308500.0
2015-02-12 15:50:00,50.94,51.01,50.89,50.9,1458900.0,38.3812,38.4339,38.3435,38.351,1458900.0
2015-02-13 09:30:00,51.01,51.39,50.9,51.33,1579700.0,38.4339,38.7202,38.351,38.675,1579700.0
2015-02-13 09:40:00,51.33,51.49,51.23,51.29,835900.0,38.675,38.7956,38.5997,38.6449,835900.0
2015-02-13 09:50:00,51.29,51.43,51.24,51.39,481200.0,38.6449,38.7504,38.6072,38.7202,481200.0
2015-02-13 10:00:00,51.38,51.46,51.29,51.38,908400.0,38.7127,38.773,38.6449,38.7127,908400.0
2015-02-13 10:10:00,51.38,51.45,51.25,51.28,524900.0,38.7127,38.7654,38.6147,38.6373,524900.0
2015-02-13 10:20:00,51.28,51.39,51.22,51.29,400200.0,38.6373,38.7202,38.5921,38.6449,400200.0
2015-02-13 10:30:00,51.3,51.36,51.27,51.31,252500.0,38.6524,38.6976,38.6298,38.6599,252500.0
2015-02-13 10:40:00,51.31,51.33,51.23,51.31,425600.0,38.6599,38.675,38.5997,38.6599,425600.0
2015-02-13 10:50:00,51.31,51.36,51.3,51.32,575600.0,38.6599,38.6976,38.6524,38.6675,575600.0
2015-02-13 11:00:00,51.31,51.4,51.3,51.35,271600.0,38.6599,38.7277,38.6524,38.6901,271600.0
2015-02-13 11:10:00,51.36,51.42,51.33,51.4,309600.0,38.6976,38.7428,38.675,38.7277,309600.0
2015-02-13 11:20:00,51.41,51.42,51.32,51.38,710000.0,38.7353,38.7428,38.6675,38.7127,710000.0
2015-02-13 11:30:00,51.38,51.39,51.17,51.25,674300.0,38.7127,38.7202,38.5545,38.6147,674300.0
2015-02-13 11:40:00,51.26,51.28,51.23,51.26,206200.0,38.6223,38.6373,38.5997,38.6223,206200.0
2015-02-13 11:50:00,51.27,51.28,51.16,51.19,285900.0,38.6298,38.6373,38.5469,38.5695,285900.0
2015-02-13 12:00:00,51.2,51.24,51.17,51.22,251900.0,38.5771,38.6072,38.5545,38.5921,251900.0
2015-02-13 12:10:00,51.21,51.22,51.12,51.13,226500.0,38.5846,38.5921,38.5168,38.5243,226500.0
2015-02-13 12:20:00,51.13,51.19,51.12,51.14,187800.0,38.5243,38.5695,38.5168,38.5318,187800.0
2015-02-13 12:30:00,51.14,51.15,51.09,51.09,170800.0,38.5318,38.5394,38.4942,38.4942,170800.0
2015-02-13 12:40:00,51.09,51.13,51.06,51.07,120300.0,38.4942,38.5243,38.4716,38.4791,120300.0
2015-02-13 12:50:00,51.06,51.1,51.05,51.1,116800.0,38.4716,38.5017,38.464,38.5017,116800.0
2015-02-13 13:00:00,51.1,51.12,51.07,51.1,112300.0,38.5017,38.5168,38.4791,38.5017,112300.0
2015-02-13 13:10:00,51.09,51.1,51.01,51.06,143000.0,38.4942,38.5017,38.4339,38.4716,143000.0
2015-02-13 13:20:00,51.06,51.08,50.91,50.91,245700.0,38.4716,38.4866,38.3586,38.3586,245700.0
2015-02-13 13:30:00,50.92,50.92,50.81,50.9,326300.0,38.3661,38.3661,38.2832,38.351,326300.0
2015-02-13 13:40:00,50.89,50.92,50.85,50.88,177300.0,38.3435,38.3661,38.3133,38.3359,177300.0
2015-02-13 13:50:00,50.88,50.95,50.87,50.92,167100.0,38.3359,38.3887,38.3284,38.3661,167100.0
2015-02-13 14:00:00,50.92,50.97,50.87,50.95,257900.0,38.3661,38.4038,38.3284,38.3887,257900.0
2015-02-13 14:10:00,50.96,51.05,50.96,51.01,341000.0,38.3962,38.464,38.3962,38.4339,341000.0
2015-02-13 14:20:00,51.0,51.14,50.98,51.12,422500.0,38.4264,38.5318,38.4113,38.5168,422500.0
2015-02-13 14:30:00,51.12,51.17,51.06,51.06,263000.0,38.5168,38.5545,38.4716,38.4716,263000.0
2015-02-13 14:40:00,51.07,51.15,51.05,51.13,180500.0,38.4791,38.5394,38.464,38.5243,180500.0
2015-02-13 14:50:00,51.12,51.16,51.11,51.14,226000.0,38.5168,38.5469,38.5092,38.5318,226000.0
2015-02-13 15:00:00,51.13,51.21,51.11,51.19,427600.0,38.5243,38.5846,38.5092,38.5695,427600.0
2015-02-13 15:10:00,51.19,51.22,51.15,51.19,561900.0,38.5695,38.5921,38.5394,38.5695,561900.0
2015-02-13 15:20:00,51.18,51.22,51.12,51.19,270100.0,38.562,38.5921,38.5168,38.5695,270100.0
2015-02-13 15:30:00,51.19,51.22,51.14,51.17,431400.0,38.5695,38.5921,38.5318,38.5545,431400.0
2015-02-13 15:40:00,51.17,51.2,51.14,51.19,461400.0,38.5545,38.5771,38.5318,38.5695,461400.0
2015-02-13 15:50:00,51.19,51.23,51.17,51.2,980400.0,38.5695,38.5997,38.5545,38.5771,980400.0
2015-02-17 09:30:00,50.95,51.35,50.9,51.14,1343700.0,38.3887,38.6901,38.351,38.5318,1343700.0
2015-02-17 09:40:00,51.14,51.31,51.1,51.27,513800.0,38.5318,38.6599,38.5017,38.6298,513800.0
2015-02-17 09:50:00,51.27,51.28,51.08,51.24,429000.0,38.6298,38.6373,38.4866,38.6072,429000.0
2015-02-17 10:00:00,51.25,51.3,51.11,51.25,367900.0,38.6147,38.6524,38.5092,38.6147,367900.0
2015-02-17 10:10:00,51.25,51.3,51.19,51.2,252600.0,38.6147,38.6524,38.5695,38.5771,252600.0
2015-02-17 10:20:00,51.2,51.22,51.15,51.22,214400.0,38.5771,38.5921,38.5394,38.5921,214400.0
2015-02-17 10:30:00,51.22,51.3,51.19,51.2,186100.0,38.5921,38.6524,38.5695,38.5771,186100.0
2015-02-17 10:40:00,51.2,51.23,51.12,51.22,272300.0,38.5771,38.5997,38.5168,38.5921,272300.0
2015-02-17 10:50:00,51.22,51.23,51.15,51.23,196100.0,38.5921,38.5997,38.5394,38.5997,196100.0
2015-02-17 11:00:00,51.23,51.25,51.14,51.15,166100.0,38.5997,38.6147,38.5318,38.5394,166100.0
2015-02-17 11:10:00,51.15,51.21,51.12,51.16,197500.0,38.5394,38.5846,38.5168,38.5469,197500.0
2015-02-17 11:20:00,51.16,51.27,51.16,51.27,149500.0,38.5469,38.6298,38.5469,38.6298,149500.0
2015-02-17 11:30:00,51.27,51.36,51.26,51.32,243400.0,38.6298,38.6976,38.6223,38.6675,243400.0
2015-02-17 11:40:00,51.32,51.34,51.29,51.3,155200.0,38.6675,38.6825,38.6449,38.6524,155200.0
2015-02-17 11:50:00,51.3,51.38,51.29,51.38,150400.0,38.6524,38.7127,38.6449,38.7127,150400.0
2015-02-17 12:00:00,51.37,51.45,51.37,51.42,295800.0,38.7051,38.7654,38.7051,38.7428,295800.0
2015-02-17 12:10:00,51.42,51.43,51.36,51.4,104100.0,38.7428,38.7504,38.6976,38.7277,104100.0
2015-02-17 12:20:00,51.41,51.44,51.39,51.42,90300.0,38.7353,38.7579,38.7202,38.7428,90300.0
2015-02-17 12:30:00,51.41,51.61,51.41,51.6,451700.0,38.7353,38.886,38.7353,38.8784,451700.0
2015-02-17 12:40:00,51.6,51.61,51.54,51.6,319700.0,38.8784,38.886,38.8332,38.8784,319700.0
2015-02-17 12:50:00,51.59,51.62,51.57,51.61,215600.0,38.8709,38.8935,38.8558,38.886,215600.0
2015-02-17 13:00:00,51.61,51.63,51.56,51.63,190300.0,38.886,38.901,38.8483,38.901,190300.0
2015-02-17 13:10:00,51.62,51.75,51.59,51.74,435700.0,38.8935,38.9915,38.8709,38.9839,435700.0
2015-02-17 13:20:00,51.73,51.8,51.71,51.79,327100.0,38.9764,39.0291,38.9613,39.0216,327100.0
2015-02-17 13:30:00,51.79,51.8,51.72,51.73,246900.0,39.0216,39.0291,38.9689,38.9764,246900.0
2015-02-17 13:40:00,51.73,51.77,51.71,51.77,193200.0,38.9764,39.0065,38.9613,39.0065,193200.0
2015-02-17 13:50:00,51.76,51.77,51.7,51.71,123100.0,38.999,39.0065,38.9538,38.9613,123100.0
2015-02-17 14:00:00,51.71,51.77,51.69,51.7,223100.0,38.9613,39.0065,38.9462,38.9538,223100.0
2015-02-17 14:10:00,51.71,51.75,51.68,51.73,133600.0,38.9613,38.9915,38.9387,38.9764,133600.0
2015-02-17 14:20:00,51.73,51.79,51.71,51.76,220600.0,38.9764,39.0216,38.9613,38.999,220600.0
2015-02-17 14:30:00,51.76,51.79,51.72,51.76,185400.0,38.999,39.0216,38.9689,38.999,185400.0
2015-02-17 14:40:00,51.76,51.8,51.75,51.8,205300.0,38.999,39.0291,38.9915,39.0291,205300.0
2015-02-17 14:50:00,51.79,51.8,51.69,51.7,241900.0,39.0216,39.0291,38.9462,38.9538,241900.0
2015-02-17 15:00:00,51.7,51.75,51.68,51.73,231900.0,38.9538,38.9915,38.9387,38.9764,231900.0
2015-02-17 15:10:00,51.73,51.73,51.68,51.69,211500.0,38.9764,38.9764,38.9387,38.9462,211500.0
2015-02-17 15:20:00,51.69,51.73,51.63,51.7,297300.0,38.9462,38.9764,38.901,38.9538,297300.0
2015-02-17 15:30:00,51.7,51.7,51.6,51.63,305200.0,38.9538,38.9538,38.8784,38.901,305200.0
2015-02-17 15:40:00,51.64,51.65,51.59,51.63,360100.0,38.9086,38.9161,38.8709,38.901,360100.0
2015-02-17 15:50:00,51.63,51.66,51.56,51.66,825400.0,38.901,38.9236,38.8483,38.9236,825400.0
2015-02-18 09:30:00,51.3,51.5,51.09,51.47,1443500.0,38.6524,38.8031,38.4942,38.7805,1443500.0
2015-02-18 09:40:00,51.48,51.52,51.4,51.51,607700.0,38.788,38.8182,38.7277,38.8106,607700.0
2015-02-18 09:50:00,51.51,51.53,51.42,51.52,310200.0,38.8106,38.8257,38.7428,38.8182,310200.0
2015-02-18 10:00:00,51.52,51.56,51.41,51.55,399500.0,38.8182,38.8483,38.7353,38.8408,399500.0
2015-02-18 10:10:00,51.56,51.56,51.39,51.4,314000.0,38.8483,38.8483,38.7202,38.7277,314000.0
2015-02-18 10:20:00,51.4,51.41,51.3,51.37,366800.0,38.7277,38.7353,38.6524,38.7051,366800.0
2015-02-18 10:30:00,51.37,51.53,51.35,51.48,341900.0,38.7051,38.8257,38.6901,38.788,341900.0
2015-02-18 10:40:00,51.47,51.52,51.44,51.47,235900.0,38.7805,38.8182,38.7579,38.7805,235900.0
2015-02-18 10:50:00,51.47,51.49,51.4,51.4,367200.0,38.7805,38.7956,38.7277,38.7277,367200.0
2015-02-18 11:00:00,51.4,51.47,51.38,51.41,188800.0,38.7277,38.7805,38.7127,38.7353,188800.0
2015-02-18 11:10:00,51.41,51.48,51.4,51.47,172600.0,38.7353,38.788,38.7277,38.7805,172600.0
2015-02-18 11:20:00,51.46,51.55,51.45,51.53,212200.0,38.773,38.8408,38.7654,38.8257,212200.0
2015-02-18 11:30:00,51.53,51.55,51.46,51.49,174400.0,38.8257,38.8408,38.773,38.7956,174400.0
2015-02-18 11:40:00,51.49,51.5,51.37,51.43,207000.0,38.7956,38.8031,38.7051,38.7504,207000.0
2015-02-18 11:50:00,51.44,51.47,51.41,51.43,96800.0,38.7579,38.7805,38.7353,38.7504,96800.0
2015-02-18 12:00:00,51.43,51.51,51.4,51.43,190800.0,38.7504,38.8106,38.7277,38.7504,190800.0
2015-02-18 12:10:00,51.42,51.44,51.38,51.38,121000.0,38.7428,38.7579,38.7127,38.7127,121000.0
2015-02-18 12:20:00,51.39,51.47,51.39,51.42,202200.0,38.7202,38.7805,38.7202,38.7428,202200.0
2015-02-18 12:30:00,51.42,51.48,51.4,51.44,184000.0,38.7428,38.788,38.7277,38.7579,184000.0
2015-02-18 12:40:00,51.44,51.48,51.34,51.38,332200.0,38.7579,38.788,38.6825,38.7127,332200.0
2015-02-18 12:50:00,51.38,51.38,51.3,51.3,193900.0,38.7127,38.7127,38.6524,38.6524,193900.0
2015-02-18 13:00:00,51.3,51.37,51.29,51.31,100300.0,38.6524,38.7051,38.6449,38.6599,100300.0
2015-02-18 13:10:00,51.32,51.33,51.25,51.26,369700.0,38.6675,38.675,38.6147,38.6223,369700.0
2015-02-18 13:20:00,51.26,51.3,51.24,51.3,129200.0,38.6223,38.6524,38.6072,38.6524,129200.0
2015-02-18 13:30:00,51.29,51.37,51.29,51.35,274800.0,38.6449,38.7051,38.6449,38.6901,274800.0
2015-02-18 13:40:00,51.36,51.46,51.34,51.46,253900.0,38.6976,38.773,38.6825,38.773,253900.0
2015-02-18 13:50:00,51.46,51.54,51.44,51.53,294900.0,38.773,38.8332,38.7579,38.8257,294900.0
2015-02-18 14:00:00,51.52,51.67,51.35,51.37,634900.0,38.8182,38.9312,38.6901,38.7051,634900.0
2015-02-18 14:10:00,51.37,51.41,51.31,51.36,553500.0,38.7051,38.7353,38.6599,38.6976,553500.0
2015-02-18 14:20:00,51.36,51.4,51.26,51.27,972200.0,38.6976,38.7277,38.6223,38.6298,972200.0
2015-02-18 14:30:00,51.28,51.32,51.22,51.26,479400.0,38.6373,38.6675,38.5921,38.6223,479400.0
2015-02-18 14:40:00,51.25,51.35,51.22,51.26,374900.0,38.6147,38.6901,38.5921,38.6223,374900.0
2015-02-18 14:50:00,51.26,51.33,51.25,51.31,282000.0,38.6223,38.675,38.6147,38.6599,282000.0
2015-02-18 15:00:00,51.3,51.43,51.3,51.4,272600.0,38.6524,38.7504,38.6524,38.7277,272600.0
2015-02-18 15:10:00,51.4,51.41,51.31,51.39,215600.0,38.7277,38.7353,38.6599,38.7202,215600.0
2015-02-18 15:20:00,51.39,51.4,51.28,51.3,277700.0,38.7202,38.7277,38.6373,38.6524,277700.0
2015-02-18 15:30:00,51.3,51.33,51.26,51.32,488800.0,38.6524,38.675,38.6223,38.6675,488800.0
2015-02-18 15:40:00,51.32,51.36,51.29,51.32,668700.0,38.6675,38.6976,38.6449,38.6675,668700.0
2015-02-18 15:50:00,51.32,51.42,51.3,51.4,1222700.0,38.6675,38.7428,38.6524,38.7277,1222700.0
2015-02-19 09:30:00,51.31,51.4,51.11,51.28,471700.0,38.6599,38.7277,38.5092,38.6373,471700.0
2015-02-19 09:40:00,51.28,51.39,51.17,51.2,348300.0,38.6373,38.7202,38.5545,38.5771,348300.0
2015-02-19 09:50:00,51.2,51.27,51.14,51.16,333800.0,38.5771,38.6298,38.5318,38.5469,333800.0
2015-02-19 10:00:00,51.16,51.18,51.04,51.11,353400.0,38.5469,38.562,38.4565,38.5092,353400.0
2015-02-19 10:10:00,51.12,51.23,51.06,51.22,613000.0,38.5168,38.5997,38.4716,38.5921,613000.0
2015-02-19 10:20:00,51.22,51.26,51.2,51.25,232400.0,38.5921,38.6223,38.5771,38.6147,232400.0
2015-02-19 10:30:00,51.24,51.29,51.17,51.23,301800.0,38.6072,38.6449,38.5545,38.5997,301800.0
2015-02-19 10:40:00,51.22,51.26,51.17,51.18,195400.0,38.5921,38.6223,38.5545,38.562,195400.0
2015-02-19 10:50:00,51.18,51.26,51.16,51.17,239800.0,38.562,38.6223,38.5469,38.5545,239800.0
2015-02-19 11:00:00,51.18,51.29,51.17,51.25,235700.0,38.562,38.6449,38.5545,38.6147,235700.0
2015-02-19 11:10:00,51.25,51.36,51.24,51.35,240200.0,38.6147,38.6976,38.6072,38.6901,240200.0
2015-02-19 11:20:00,51.35,51.42,51.33,51.4,221600.0,38.6901,38.7428,38.675,38.7277,221600.0
2015-02-19 11:30:00,51.41,51.48,51.36,51.39,251600.0,38.7353,38.788,38.6976,38.7202,251600.0
2015-02-19 11:40:00,51.4,51.54,51.36,51.52,266000.0,38.7277,38.8332,38.6976,38.8182,266000.0
2015-02-19 11:50:00,51.52,51.53,51.44,51.48,140600.0,38.8182,38.8257,38.7579,38.788,140600.0
2015-02-19 12:00:00,51.48,51.54,51.43,51.45,140800.0,38.788,38.8332,38.7504,38.7654,140800.0
2015-02-19 12:10:00,51.46,51.47,51.43,51.45,160600.0,38.773,38.7805,38.7504,38.7654,160600.0
2015-02-19 12:20:00,51.45,51.46,51.4,51.41,225000.0,38.7654,38.773,38.7277,38.7353,225000.0
2015-02-19 12:30:00,51.41,51.43,51.26,51.35,368000.0,38.7353,38.7504,38.6223,38.6901,368000.0
2015-02-19 12:40:00,51.34,51.37,51.3,51.36,151600.0,38.6825,38.7051,38.6524,38.6976,151600.0
2015-02-19 12:50:00,51.36,51.39,51.29,51.37,170500.0,38.6976,38.7202,38.6449,38.7051,170500.0
2015-02-19 13:00:00,51.37,51.37,51.29,51.31,119200.0,38.7051,38.7051,38.6449,38.6599,119200.0
2015-02-19 13:10:00,51.31,51.32,51.21,51.26,183800.0,38.6599,38.6675,38.5846,38.6223,183800.0
2015-02-19 13:20:00,51.26,51.3,51.2,51.26,148100.0,38.6223,38.6524,38.5771,38.6223,148100.0
2015-02-19 13:30:00,51.26,51.28,51.22,51.24,111900.0,38.6223,38.6373,38.5921,38.6072,111900.0
2015-02-19 13:40:00,51.24,51.26,51.15,51.18,472900.0,38.6072,38.6223,38.5394,38.562,472900.0
2015-02-19 13:50:00,51.19,51.31,51.17,51.29,166600.0,38.5695,38.6599,38.5545,38.6449,166600.0
2015-02-19 14:00:00,51.3,51.33,51.28,51.29,91600.0,38.6524,38.675,38.6373,38.6449,91600.0
2015-02-19 14:10:00,51.3,51.35,51.29,51.34,81600.0,38.6524,38.6901,38.6449,38.6825,81600.0
2015-02-19 14:20:00,51.35,51.36,51.32,51.34,85300.0,38.6901,38.6976,38.6675,38.6825,85300.0
2015-02-19 14:30:00,51.35,51.39,51.28,51.31,99900.0,38.6901,38.7202,38.6373,38.6599,99900.0
2015-02-19 14:40:00,51.31,51.34,51.27,51.3,98400.0,38.6599,38.6825,38.6298,38.6524,98400.0
2015-02-19 14:50:00,51.29,51.32,51.26,51.32,121800.0,38.6449,38.6675,38.6223,38.6675,121800.0
2015-02-19 15:00:00,51.32,51.35,51.27,51.27,214800.0,38.6675,38.6901,38.6298,38.6298,214800.0
2015-02-19 15:10:00,51.27,51.29,51.25,51.27,152700.0,38.6298,38.6449,38.6147,38.6298,152700.0
2015-02-19 15:20:00,51.27,51.28,51.21,51.21,288700.0,38.6298,38.6373,38.5846,38.5846,288700.0
2015-02-19 15:30:00,51.21,51.26,51.16,51.18,512300.0,38.5846,38.6223,38.5469,38.562,512300.0
2015-02-19 15:40:00,51.18,51.19,51.05,51.1,926400.0,38.562,38.5695,38.464,38.5017,926400.0
2015-02-19 15:50:00,51.1,51.14,51.07,51.13,624700.0,38.5017,38.5318,38.4791,38.5243,624700.0
2015-02-20 09:30:00,51.05,51.09,50.69,50.73,1366100.0,38.464,38.4942,38.1928,38.2229,1366100.0
2015-02-20 09:40:00,50.74,50.75,50.44,50.51,713100.0,38.2305,38.238,38.0044,38.0572,713100.0
2015-02-20 09:50:00,50.51,50.52,50.36,50.45,510100.0,38.0572,38.0647,37.9442,38.012,510100.0
2015-02-20 10:00:00,50.45,50.69,50.4,50.61,523400.0,38.012,38.1928,37.9743,38.1325,523400.0
2015-02-20 10:10:00,50.61,50.79,50.61,50.78,300600.0,38.1325,38.2681,38.1325,38.2606,300600.0
2015-02-20 10:20:00,50.78,50.84,50.71,50.71,230900.0,38.2606,38.3058,38.2079,38.2079,230900.0
2015-02-20 10:30:00,50.71,50.83,50.63,50.83,512800.0,38.2079,38.2983,38.1476,38.2983,512800.0
2015-02-20 10:40:00,50.83,50.95,50.79,50.89,487000.0,38.2983,38.3887,38.2681,38.3435,487000.0
2015-02-20 10:50:00,50.89,50.97,50.83,50.93,478800.0,38.3435,38.4038,38.2983,38.3736,478800.0
2015-02-20 11:00:00,50.94,51.03,50.93,50.98,347000.0,38.3812,38.449,38.3736,38.4113,347000.0
2015-02-20 11:10:00,50.99,51.02,50.92,50.94,191000.0,38.4188,38.4414,38.3661,38.3812,191000.0
2015-02-20 11:20:00,50.94,51.02,50.92,50.98,271900.0,38.3812,38.4414,38.3661,38.4113,271900.0
2015-02-20 11:30:00,50.98,51.03,50.97,50.98,244000.0,38.4113,38.449,38.4038,38.4113,244000.0
2015-02-20 11:40:00,50.98,51.02,50.96,50.98,219600.0,38.4113,38.4414,38.3962,38.4113,219600.0
2015-02-20 11:50:00,50.97,51.09,50.97,51.09,230700.0,38.4038,38.4942,38.4038,38.4942,230700.0
2015-02-20 12:00:00,51.09,51.09,51.03,51.06,262700.0,38.4942,38.4942,38.449,38.4716,262700.0
2015-02-20 12:10:00,51.06,51.13,51.03,51.11,228200.0,38.4716,38.5243,38.449,38.5092,228200.0
2015-02-20 12:20:00,51.12,51.14,51.03,51.05,250000.0,38.5168,38.5318,38.449,38.464,250000.0
2015-02-20 12:30:00,51.05,51.32,51.01,51.25,666700.0,38.464,38.6675,38.4339,38.6147,666700.0
2015-02-20 12:40:00,51.24,51.4,51.23,51.3,645500.0,38.6072,38.7277,38.5997,38.6524,645500.0
2015-02-20 12:50:00,51.3,51.39,51.29,51.38,351900.0,38.6524,38.7202,38.6449,38.7127,351900.0
2015-02-20 13:00:00,51.38,51.39,51.34,51.38,294700.0,38.7127,38.7202,38.6825,38.7127,294700.0
2015-02-20 13:10:00,51.39,51.57,51.38,51.54,632000.0,38.7202,38.8558,38.7127,38.8332,632000.0
2015-02-20 13:20:00,51.53,51.59,51.52,51.56,328900.0,38.8257,38.8709,38.8182,38.8483,328900.0
2015-02-20 13:30:00,51.57,51.62,51.55,51.6,376800.0,38.8558,38.8935,38.8408,38.8784,376800.0
2015-02-20 13:40:00,51.61,51.67,51.59,51.66,369200.0,38.886,38.9312,38.8709,38.9236,369200.0
2015-02-20 13:50:00,51.66,51.69,51.63,51.66,387600.0,38.9236,38.9462,38.901,38.9236,387600.0
2015-02-20 14:00:00,51.66,51.79,51.66,51.77,548900.0,38.9236,39.0216,38.9236,39.0065,548900.0
2015-02-20 14:10:00,51.78,51.83,51.75,51.79,590200.0,39.0141,39.0517,38.9915,39.0216,590200.0
2015-02-20 14:20:00,51.8,51.86,51.77,51.78,329200.0,39.0291,39.0743,39.0065,39.0141,329200.0
2015-02-20 14:30:00,51.77,51.78,51.7,51.71,191000.0,39.0065,39.0141,38.9538,38.9613,191000.0
2015-02-20 14:40:00,51.71,51.75,51.66,51.75,287100.0,38.9613,38.9915,38.9236,38.9915,287100.0
2015-02-20 14:50:00,51.75,51.87,51.74,51.83,422500.0,38.9915,39.0819,38.9839,39.0517,422500.0
2015-02-20 15:00:00,51.82,51.89,51.76,51.88,384000.0,39.0442,39.0969,38.999,39.0894,384000.0
2015-02-20 15:10:00,51.87,51.88,51.73,51.78,467200.0,39.0819,39.0894,38.9764,39.0141,467200.0
2015-02-20 15:20:00,51.78,51.85,51.75,51.84,293700.0,39.0141,39.0668,38.9915,39.0593,293700.0
2015-02-20 15:30:00,51.84,51.91,51.82,51.87,498600.0,39.0593,39.112,39.0442,39.0819,498600.0
2015-02-20 15:40:00,51.87,51.91,51.82,51.83,493800.0,39.0819,39.112,39.0442,39.0517,493800.0
2015-02-20 15:50:00,51.84,51.85,51.75,51.78,942000.0,39.0593,39.0668,38.9915,39.0141,942000.0
2015-02-23 09:30:00,51.53,51.54,51.02,51.17,899400.0,38.8257,38.8332,38.4414,38.5545,899400.0
2015-02-23 09:40:00,51.17,51.19,51.05,51.11,698200.0,38.5545,38.5695,38.464,38.5092,698200.0
2015-02-23 09:50:00,51.1,51.18,51.04,51.11,598800.0,38.5017,38.562,38.4565,38.5092,598800.0
2015-02-23 10:00:00,51.11,51.12,50.75,50.82,1035200.0,38.5092,38.5168,38.238,38.2907,1035200.0
2015-02-23 10:10:00,50.81,50.98,50.8,50.95,462600.0,38.2832,38.4113,38.2757,38.3887,462600.0
2015-02-23 10:20:00,50.95,51.1,50.88,51.05,499200.0,38.3887,38.5017,38.3359,38.464,499200.0
2015-02-23 10:30:00,51.04,51.06,51.0,51.03,236400.0,38.4565,38.4716,38.4264,38.449,236400.0
2015-02-23 10:40:00,51.03,51.05,50.99,51.01,262700.0,38.449,38.464,38.4188,38.4339,262700.0
2015-02-23 10:50:00,51.01,51.12,51.0,51.05,355700.0,38.4339,38.5168,38.4264,38.464,355700.0
2015-02-23 11:00:00,51.05,51.07,51.0,51.02,321000.0,38.464,38.4791,38.4264,38.4414,321000.0
2015-02-23 11:10:00,51.03,51.04,51.0,51.0,413300.0,38.449,38.4565,38.4264,38.4264,413300.0
2015-02-23 11:20:00,51.0,51.15,51.0,51.08,268000.0,38.4264,38.5394,38.4264,38.4866,268000.0
2015-02-23 11:30:00,51.08,51.14,51.05,51.07,240000.0,38.4866,38.5318,38.464,38.4791,240000.0
2015-02-23 11:40:00,51.08,51.13,51.05,51.08,126100.0,38.4866,38.5243,38.464,38.4866,126100.0
2015-02-23 11:50:00,51.08,51.09,50.98,51.08,245500.0,38.4866,38.4942,38.4113,38.4866,245500.0
2015-02-23 12:00:00,51.09,51.09,51.03,51.04,110000.0,38.4942,38.4942,38.449,38.4565,110000.0
2015-02-23 12:10:00,51.04,51.06,51.02,51.04,145000.0,38.4565,38.4716,38.4414,38.4565,145000.0
2015-02-23 12:20:00,51.04,51.09,51.01,51.01,186300.0,38.4565,38.4942,38.4339,38.4339,186300.0
2015-02-23 12:30:00,51.01,51.06,51.0,51.0,148300.0,38.4339,38.4716,38.4264,38.4264,148300.0
2015-02-23 12:40:00,51.01,51.03,51.0,51.02,265300.0,38.4339,38.449,38.4264,38.4414,265300.0
2015-02-23 12:50:00,51.02,51.04,51.0,51.01,175300.0,38.4414,38.4565,38.4264,38.4339,175300.0
2015-02-23 13:00:00,51.01,51.03,51.0,51.01,332500.0,38.4339,38.449,38.4264,38.4339,332500.0
2015-02-23 13:10:00,51.02,51.1,51.01,51.1,113600.0,38.4414,38.5017,38.4339,38.5017,113600.0
2015-02-23 13:20:00,51.1,51.15,51.06,51.06,157900.0,38.5017,38.5394,38.4716,38.4716,157900.0
2015-02-23 13:30:00,51.07,51.2,51.06,51.2,199500.0,38.4791,38.5771,38.4716,38.5771,199500.0
2015-02-23 13:40:00,51.2,51.25,51.19,51.22,331600.0,38.5771,38.6147,38.5695,38.5921,331600.0
2015-02-23 13:50:00,51.21,51.23,51.15,51.2,129900.0,38.5846,38.5997,38.5394,38.5771,129900.0
2015-02-23 14:00:00,51.2,51.22,51.16,51.19,144400.0,38.5771,38.5921,38.5469,38.5695,144400.0
2015-02-23 14:10:00,51.19,51.22,51.15,51.18,129300.0,38.5695,38.5921,38.5394,38.562,129300.0
2015-02-23 14:20:00,51.18,51.19,51.14,51.15,191200.0,38.562,38.5695,38.5318,38.5394,191200.0
2015-02-23 14:30:00,51.14,51.15,51.03,51.03,204400.0,38.5318,38.5394,38.449,38.449,204400.0
2015-02-23 14:40:00,51.04,51.12,51.0,51.11,264100.0,38.4565,38.5168,38.4264,38.5092,264100.0
2015-02-23 14:50:00,51.11,51.16,51.11,51.15,149600.0,38.5092,38.5469,38.5092,38.5394,149600.0
2015-02-23 15:00:00,51.15,51.16,51.12,51.12,311500.0,38.5394,38.5469,38.5168,38.5168,311500.0
2015-02-23 15:10:00,51.12,51.15,51.09,51.13,288100.0,38.5168,38.5394,38.4942,38.5243,288100.0
2015-02-23 15:20:00,51.14,51.2,51.13,51.2,258700.0,38.5318,38.5771,38.5243,38.5771,258700.0
2015-02-23 15:30:00,51.2,51.21,51.15,51.15,286800.0,38.5771,38.5846,38.5394,38.5394,286800.0
2015-02-23 15:40:00,51.16,51.22,51.15,51.2,523200.0,38.5469,38.5921,38.5394,38.5771,523200.0
2015-02-23 15:50:00,51.2,51.32,51.2,51.31,826300.0,38.5771,38.6675,38.5771,38.6599,826300.0
2015-02-24 09:30:00,51.42,51.79,51.41,51.42,1445900.0,38.7428,39.0216,38.7353,38.7428,1445900.0
2015-02-24 09:40:00,51.42,51.82,51.39,51.79,1064200.0,38.7428,39.0442,38.7202,39.0216,1064200.0
2015-02-24 09:50:00,51.79,51.97,51.78,51.86,678400.0,39.0216,39.1572,39.0141,39.0743,678400.0
2015-02-24 10:00:00,51.86,51.98,51.68,51.96,1168300.0,39.0743,39.1648,38.9387,39.1497,1168300.0
2015-02-24 10:10:00,51.96,52.18,51.94,52.16,1417700.0,39.1497,39.3154,39.1346,39.3004,1417700.0
2015-02-24 10:20:00,52.16,52.3,52.14,52.19,1102500.0,39.3004,39.4059,39.2853,39.323,1102500.0
2015-02-24 10:30:00,52.19,52.25,52.01,52.04,599200.0,39.323,39.3682,39.1874,39.21,599200.0
2015-02-24 10:40:00,52.05,52.14,51.81,51.88,915500.0,39.2175,39.2853,39.0367,39.0894,915500.0
2015-02-24 10:50:00,51.88,51.91,51.83,51.91,568300.0,39.0894,39.112,39.0517,39.112,568300.0
2015-02-24 11:00:00,51.91,51.96,51.78,51.94,569400.0,39.112,39.1497,39.0141,39.1346,569400.0
2015-02-24 11:10:00,51.94,52.1,51.94,51.96,422000.0,39.1346,39.2552,39.1346,39.1497,422000.0
2015-02-24 11:20:00,51.96,52.0,51.94,51.96,289100.0,39.1497,39.1798,39.1346,39.1497,289100.0
2015-02-24 11:30:00,51.96,52.07,51.93,52.03,324300.0,39.1497,39.2326,39.1271,39.2024,324300.0
2015-02-24 11:40:00,52.04,52.04,51.93,51.97,255600.0,39.21,39.21,39.1271,39.1572,255600.0
2015-02-24 11:50:00,51.97,52.1,51.97,52.05,264600.0,39.1572,39.2552,39.1572,39.2175,264600.0
2015-02-24 12:00:00,52.05,52.06,51.98,51.98,180200.0,39.2175,39.225,39.1648,39.1648,180200.0
2015-02-24 12:10:00,51.98,52.0,51.91,51.91,263700.0,39.1648,39.1798,39.112,39.112,263700.0
2015-02-24 12:20:00,51.91,51.92,51.85,51.88,279200.0,39.112,39.1195,39.0668,39.0894,279200.0
2015-02-24 12:30:00,51.87,51.91,51.72,51.77,381100.0,39.0819,39.112,38.9689,39.0065,381100.0
2015-02-24 12:40:00,51.78,51.98,51.74,51.98,207900.0,39.0141,39.1648,38.9839,39.1648,207900.0
2015-02-24 12:50:00,51.97,52.06,51.94,52.06,254100.0,39.1572,39.225,39.1346,39.225,254100.0
2015-02-24 13:00:00,52.05,52.15,52.05,52.15,360200.0,39.2175,39.2928,39.2175,39.2928,360200.0
2015-02-24 13:10:00,52.15,52.16,52.09,52.15,154200.0,39.2928,39.3004,39.2476,39.2928,154200.0
2015-02-24 13:20:00,52.15,52.2,52.12,52.2,344500.0,39.2928,39.3305,39.2702,39.3305,344500.0
2015-02-24 13:30:00,52.2,52.26,52.1,52.11,510900.0,39.3305,39.3757,39.2552,39.2627,510900.0
2015-02-24 13:40:00,52.12,52.14,52.03,52.04,187700.0,39.2702,39.2853,39.2024,39.21,187700.0
2015-02-24 13:50:00,52.04,52.05,51.99,52.0,185000.0,39.21,39.2175,39.1723,39.1798,185000.0
2015-02-24 14:00:00,52.0,52.03,51.95,51.98,153100.0,39.1798,39.2024,39.1421,39.1648,153100.0
2015-02-24 14:10:00,51.97,51.98,51.93,51.96,155200.0,39.1572,39.1648,39.1271,39.1497,155200.0
2015-02-24 14:20:00,51.96,52.05,51.95,52.02,170100.0,39.1497,39.2175,39.1421,39.1949,170100.0
2015-02-24 14:30:00,52.03,52.03,51.97,52.03,102800.0,39.2024,39.2024,39.1572,39.2024,102800.0
2015-02-24 14:40:00,52.02,52.05,51.98,51.99,129900.0,39.1949,39.2175,39.1648,39.1723,129900.0
2015-02-24 14:50:00,51.99,52.04,51.96,52.04,198400.0,39.1723,39.21,39.1497,39.21,198400.0
2015-02-24 15:00:00,52.04,52.05,51.99,52.05,277700.0,39.21,39.2175,39.1723,39.2175,277700.0
2015-02-24 15:10:00,52.05,52.07,52.02,52.07,198200.0,39.2175,39.2326,39.1949,39.2326,198200.0
2015-02-24 15:20:00,52.07,52.07,52.02,52.04,329300.0,39.2326,39.2326,39.1949,39.21,329300.0
2015-02-24 15:30:00,52.03,52.03,52.0,52.01,380800.0,39.2024,39.2024,39.1798,39.1874,380800.0
2015-02-24 15:40:00,52.01,52.04,51.98,51.98,625900.0,39.1874,39.21,39.1648,39.1648,625900.0
2015-02-24 15:50:00,51.98,51.99,51.89,51.91,1121800.0,39.1648,39.1723,39.0969,39.112,1121800.0
2015-02-25 09:30:00,51.65,51.92,51.64,51.82,859400.0,38.9161,39.1195,38.9086,39.0442,859400.0
2015-02-25 09:40:00,51.82,51.83,51.65,51.7,369000.0,39.0442,39.0517,38.9161,38.9538,369000.0
2015-02-25 09:50:00,51.7,51.7,51.58,51.61,315000.0,38.9538,38.9538,38.8634,38.886,315000.0
2015-02-25 10:00:00,51.61,51.72,51.55,51.69,338600.0,38.886,38.9689,38.8408,38.9462,338600.0
2015-02-25 10:10:00,51.7,51.76,51.67,51.76,283700.0,38.9538,38.999,38.9312,38.999,283700.0
2015-02-25 10:20:00,51.76,51.8,51.64,51.65,223200.0,38.999,39.0291,38.9086,38.9161,223200.0
2015-02-25 10:30:00,51.66,51.72,51.64,51.67,243800.0,38.9236,38.9689,38.9086,38.9312,243800.0
2015-02-25 10:40:00,51.66,51.72,51.64,51.67,172900.0,38.9236,38.9689,38.9086,38.9312,172900.0
2015-02-25 10:50:00,51.67,51.73,51.65,51.67,148300.0,38.9312,38.9764,38.9161,38.9312,148300.0
2015-02-25 11:00:00,51.67,51.71,51.63,51.66,179200.0,38.9312,38.9613,38.901,38.9236,179200.0
2015-02-25 11:10:00,51.66,51.71,51.61,51.7,115400.0,38.9236,38.9613,38.886,38.9538,115400.0
2015-02-25 11:20:00,51.71,51.74,51.69,51.7,131900.0,38.9613,38.9839,38.9462,38.9538,131900.0
2015-02-25 11:30:00,51.69,51.73,51.69,51.73,85000.0,38.9462,38.9764,38.9462,38.9764,85000.0
2015-02-25 11:40:00,51.72,51.73,51.68,51.72,86400.0,38.9689,38.9764,38.9387,38.9689,86400.0
2015-02-25 11:50:00,51.72,51.85,51.72,51.78,228600.0,38.9689,39.0668,38.9689,39.0141,228600.0
2015-02-25 12:00:00,51.78,51.83,51.77,51.81,100600.0,39.0141,39.0517,39.0065,39.0367,100600.0
2015-02-25 12:10:00,51.8,51.87,51.78,51.86,134600.0,39.0291,39.0819,39.0141,39.0743,134600.0
2015-02-25 12:20:00,51.86,51.87,51.81,51.82,70600.0,39.0743,39.0819,39.0367,39.0442,70600.0
2015-02-25 12:30:00,51.82,51.84,51.78,51.8,54100.0,39.0442,39.0593,39.0141,39.0291,54100.0
2015-02-25 12:40:00,51.79,51.81,51.75,51.76,125100.0,39.0216,39.0367,38.9915,38.999,125100.0
2015-02-25 12:50:00,51.76,51.78,51.71,51.72,107700.0,38.999,39.0141,38.9613,38.9689,107700.0
2015-02-25 13:00:00,51.73,51.75,51.71,51.71,79700.0,38.9764,38.9915,38.9613,38.9613,79700.0
2015-02-25 13:10:00,51.71,51.85,51.71,51.83,239100.0,38.9613,39.0668,38.9613,39.0517,239100.0
2015-02-25 13:20:00,51.84,51.89,51.83,51.89,89400.0,39.0593,39.0969,39.0517,39.0969,89400.0
2015-02-25 13:30:00,51.89,52.04,51.89,52.03,432200.0,39.0969,39.21,39.0969,39.2024,432200.0
2015-02-25 13:40:00,52.02,52.04,51.97,52.01,188700.0,39.1949,39.21,39.1572,39.1874,188700.0
2015-02-25 13:50:00,52.01,52.04,51.99,52.03,122300.0,39.1874,39.21,39.1723,39.2024,122300.0
2015-02-25 14:00:00,52.03,52.05,51.96,52.0,143400.0,39.2024,39.2175,39.1497,39.1798,143400.0
2015-02-25 14:10:00,52.01,52.04,51.97,52.02,135100.0,39.1874,39.21,39.1572,39.1949,135100.0
2015-02-25 14:20:00,52.02,52.04,51.96,51.96,145700.0,39.1949,39.21,39.1497,39.1497,145700.0
2015-02-25 14:30:00,51.96,51.98,51.87,51.87,276400.0,39.1497,39.1648,39.0819,39.0819,276400.0
2015-02-25 14:40:00,51.88,51.91,51.84,51.9,220300.0,39.0894,39.112,39.0593,39.1045,220300.0
2015-02-25 14:50:00,51.9,51.94,51.84,51.89,328400.0,39.1045,39.1346,39.0593,39.0969,328400.0
2015-02-25 15:00:00,51.89,51.89,51.79,51.84,259400.0,39.0969,39.0969,39.0216,39.0593,259400.0
2015-02-25 15:10:00,51.84,51.91,51.84,51.91,148300.0,39.0593,39.112,39.0593,39.112,148300.0
2015-02-25 15:20:00,51.91,51.91,51.85,51.85,265700.0,39.112,39.112,39.0668,39.0668,265700.0
2015-02-25 15:30:00,51.85,51.98,51.85,51.98,350800.0,39.0668,39.1648,39.0668,39.1648,350800.0
2015-02-25 15:40:00,51.98,52.04,51.96,52.03,497000.0,39.1648,39.21,39.1497,39.2024,497000.0
2015-02-25 15:50:00,52.04,52.11,52.0,52.1,1023400.0,39.21,39.2627,39.1798,39.2552,1023400.0
2015-02-26 09:30:00,52.11,52.24,51.91,52.24,982500.0,39.2627,39.3607,39.112,39.3607,982500.0
2015-02-26 09:40:00,52.24,52.44,52.2,52.39,892700.0,39.3607,39.5113,39.3305,39.4737,892700.0
2015-02-26 09:50:00,52.39,52.48,52.3,52.34,673800.0,39.4737,39.5415,39.4059,39.436,673800.0
2015-02-26 10:00:00,52.33,52.35,52.17,52.25,420500.0,39.4285,39.4435,39.3079,39.3682,420500.0
2015-02-26 10:10:00,52.25,52.33,52.24,52.32,487100.0,39.3682,39.4285,39.3607,39.4209,487100.0
2015-02-26 10:20:00,52.33,52.38,52.25,52.27,267300.0,39.4285,39.4661,39.3682,39.3833,267300.0
2015-02-26 10:30:00,52.27,52.35,52.22,52.31,368800.0,39.3833,39.4435,39.3456,39.4134,368800.0
2015-02-26 10:40:00,52.3,52.34,52.28,52.33,310400.0,39.4059,39.436,39.3908,39.4285,310400.0
2015-02-26 10:50:00,52.33,52.38,52.3,52.35,609200.0,39.4285,39.4661,39.4059,39.4435,609200.0
2015-02-26 11:00:00,52.34,52.43,52.3,52.4,377200.0,39.436,39.5038,39.4059,39.4812,377200.0
2015-02-26 11:10:00,52.4,52.4,52.31,52.39,238700.0,39.4812,39.4812,39.4134,39.4737,238700.0
2015-02-26 11:20:00,52.39,52.41,52.28,52.32,258700.0,39.4737,39.4887,39.3908,39.4209,258700.0
2015-02-26 11:30:00,52.32,52.36,52.24,52.24,265000.0,39.4209,39.4511,39.3607,39.3607,265000.0
2015-02-26 11:40:00,52.25,52.29,52.23,52.23,154100.0,39.3682,39.3983,39.3531,39.3531,154100.0
2015-02-26 11:50:00,52.23,52.25,52.09,52.09,430000.0,39.3531,39.3682,39.2476,39.2476,430000.0
2015-02-26 12:00:00,52.09,52.13,52.06,52.13,283500.0,39.2476,39.2778,39.225,39.2778,283500.0
2015-02-26 12:10:00,52.11,52.16,52.05,52.07,191400.0,39.2627,39.3004,39.2175,39.2326,191400.0
2015-02-26 12:20:00,52.08,52.16,52.05,52.16,318500.0,39.2401,39.3004,39.2175,39.3004,318500.0
2015-02-26 12:30:00,52.15,52.24,52.13,52.21,183000.0,39.2928,39.3607,39.2778,39.338,183000.0
2015-02-26 12:40:00,52.22,52.29,52.16,52.27,235200.0,39.3456,39.3983,39.3004,39.3833,235200.0
2015-02-26 12:50:00,52.27,52.34,52.25,52.31,221400.0,39.3833,39.436,39.3682,39.4134,221400.0
2015-02-26 13:00:00,52.31,52.39,52.29,52.39,244500.0,39.4134,39.4737,39.3983,39.4737,244500.0
2015-02-26 13:10:00,52.39,52.39,52.36,52.36,173700.0,39.4737,39.4737,39.4511,39.4511,173700.0
2015-02-26 13:20:00,52.36,52.37,52.3,52.33,316900.0,39.4511,39.4586,39.4059,39.4285,316900.0
2015-02-26 13:30:00,52.33,52.44,52.32,52.42,336700.0,39.4285,39.5113,39.4209,39.4963,336700.0
2015-02-26 13:40:00,52.43,52.45,52.36,52.4,220800.0,39.5038,39.5189,39.4511,39.4812,220800.0
2015-02-26 13:50:00,52.4,52.42,52.38,52.41,234300.0,39.4812,39.4963,39.4661,39.4887,234300.0
2015-02-26 14:00:00,52.41,52.44,52.38,52.39,253500.0,39.4887,39.5113,39.4661,39.4737,253500.0
2015-02-26 14:10:00,52.39,52.42,52.32,52.35,506400.0,39.4737,39.4963,39.4209,39.4435,506400.0
2015-02-26 14:20:00,52.35,52.39,52.32,52.35,278000.0,39.4435,39.4737,39.4209,39.4435,278000.0
2015-02-26 14:30:00,52.35,52.38,52.31,52.33,370800.0,39.4435,39.4661,39.4134,39.4285,370800.0
2015-02-26 14:40:00,52.33,52.36,52.25,52.27,418400.0,39.4285,39.4511,39.3682,39.3833,418400.0
2015-02-26 14:50:00,52.27,52.28,52.16,52.19,364000.0,39.3833,39.3908,39.3004,39.323,364000.0
2015-02-26 15:00:00,52.19,52.2,52.1,52.16,306800.0,39.323,39.3305,39.2552,39.3004,306800.0
2015-02-26 15:10:00,52.15,52.26,52.13,52.26,224600.0,39.2928,39.3757,39.2778,39.3757,224600.0
2015-02-26 15:20:00,52.26,52.3,52.22,52.29,201500.0,39.3757,39.4059,39.3456,39.3983,201500.0
2015-02-26 15:30:00,52.3,52.43,52.28,52.41,517600.0,39.4059,39.5038,39.3908,39.4887,517600.0
2015-02-26 15:40:00,52.41,52.49,52.41,52.47,621700.0,39.4887,39.549,39.4887,39.5339,621700.0
2015-02-26 15:50:00,52.48,52.49,52.4,52.42,878200.0,39.5415,39.549,39.4812,39.4963,878200.0
2015-02-27 09:30:00,52.39,52.77,52.17,52.77,2250500.0,39.4737,39.76,39.3079,39.76,2250500.0
2015-02-27 09:40:00,52.77,52.79,52.37,52.43,887000.0,39.76,39.7751,39.4586,39.5038,887000.0
2015-02-27 09:50:00,52.43,52.61,52.37,52.5,733100.0,39.5038,39.6394,39.4586,39.5566,733100.0
2015-02-27 10:00:00,52.5,52.71,52.48,52.52,397200.0,39.5566,39.7148,39.5415,39.5716,397200.0
2015-02-27 10:10:00,52.51,52.54,52.38,52.5,662900.0,39.5641,39.5867,39.4661,39.5566,662900.0
2015-02-27 10:20:00,52.5,52.79,52.49,52.77,538700.0,39.5566,39.7751,39.549,39.76,538700.0
2015-02-27 10:30:00,52.78,52.8,52.6,52.64,323000.0,39.7675,39.7826,39.6319,39.662,323000.0
2015-02-27 10:40:00,52.64,52.76,52.63,52.75,241200.0,39.662,39.7524,39.6545,39.7449,241200.0
2015-02-27 10:50:00,52.76,52.78,52.73,52.75,227600.0,39.7524,39.7675,39.7298,39.7449,227600.0
2015-02-27 11:00:00,52.75,52.8,52.74,52.77,377500.0,39.7449,39.7826,39.7374,39.76,377500.0
2015-02-27 11:10:00,52.77,52.8,52.71,52.79,355500.0,39.76,39.7826,39.7148,39.7751,355500.0
2015-02-27 11:20:00,52.79,52.8,52.7,52.72,376600.0,39.7751,39.7826,39.7072,39.7223,376600.0
2015-02-27 11:30:00,52.71,52.74,52.65,52.73,219000.0,39.7148,39.7374,39.6696,39.7298,219000.0
2015-02-27 11:40:00,52.72,52.79,52.71,52.72,256600.0,39.7223,39.7751,39.7148,39.7223,256600.0
2015-02-27 11:50:00,52.72,52.78,52.67,52.75,232100.0,39.7223,39.7675,39.6846,39.7449,232100.0
2015-02-27 12:00:00,52.76,52.79,52.69,52.78,433600.0,39.7524,39.7751,39.6997,39.7675,433600.0
2015-02-27 12:10:00,52.77,52.79,52.76,52.78,164700.0,39.76,39.7751,39.7524,39.7675,164700.0
2015-02-27 12:20:00,52.78,52.87,52.78,52.82,374600.0,39.7675,39.8353,39.7675,39.7977,374600.0
2015-02-27 12:30:00,52.83,52.85,52.8,52.8,136700.0,39.8052,39.8203,39.7826,39.7826,136700.0
2015-02-27 12:40:00,52.8,52.86,52.8,52.84,179100.0,39.7826,39.8278,39.7826,39.8127,179100.0
2015-02-27 12:50:00,52.85,52.85,52.77,52.77,147600.0,39.8203,39.8203,39.76,39.76,147600.0
2015-02-27 13:00:00,52.78,52.83,52.76,52.82,271200.0,39.7675,39.8052,39.7524,39.7977,271200.0
2015-02-27 13:10:00,52.82,52.82,52.78,52.8,204100.0,39.7977,39.7977,39.7675,39.7826,204100.0
2015-02-27 13:20:00,52.79,52.82,52.72,52.77,239600.0,39.7751,39.7977,39.7223,39.76,239600.0
2015-02-27 13:30:00,52.77,52.79,52.73,52.78,266100.0,39.76,39.7751,39.7298,39.7675,266100.0
2015-02-27 13:40:00,52.78,52.8,52.72,52.77,172800.0,39.7675,39.7826,39.7223,39.76,172800.0
2015-02-27 13:50:00,52.77,52.79,52.76,52.77,163200.0,39.76,39.7751,39.7524,39.76,163200.0
2015-02-27 14:00:00,52.77,52.82,52.76,52.76,260300.0,39.76,39.7977,39.7524,39.7524,260300.0
2015-02-27 14:10:00,52.77,52.79,52.67,52.68,364200.0,39.76,39.7751,39.6846,39.6922,364200.0
2015-02-27 14:20:00,52.67,52.68,52.62,52.64,302200.0,39.6846,39.6922,39.647,39.662,302200.0
2015-02-27 14:30:00,52.64,52.65,52.49,52.5,236200.0,39.662,39.6696,39.549,39.5566,236200.0
2015-02-27 14:40:00,52.5,52.52,52.4,52.42,406600.0,39.5566,39.5716,39.4812,39.4963,406600.0
2015-02-27 14:50:00,52.41,52.45,52.4,52.4,258100.0,39.4887,39.5189,39.4812,39.4812,258100.0
2015-02-27 15:00:00,52.4,52.44,52.33,52.39,383200.0,39.4812,39.5113,39.4285,39.4737,383200.0
2015-02-27 15:10:00,52.38,52.43,52.35,52.39,208600.0,39.4661,39.5038,39.4435,39.4737,208600.0
2015-02-27 15:20:00,52.39,52.48,52.38,52.44,255300.0,39.4737,39.5415,39.4661,39.5113,255300.0
2015-02-27 15:30:00,52.44,52.47,52.31,52.34,412500.0,39.5113,39.5339,39.4134,39.436,412500.0
2015-02-27 15:40:00,52.34,52.48,52.29,52.47,701900.0,39.436,39.5415,39.3983,39.5339,701900.0
2015-02-27 15:50:00,52.48,52.49,52.41,52.41,896100.0,39.5415,39.549,39.4887,39.4887,896100.0
2015-03-02 09:30:00,52.43,52.81,52.05,52.76,1373700.0,39.5038,39.7901,39.2175,39.7524,1373700.0
2015-03-02 09:40:00,52.75,52.8,52.61,52.76,580800.0,39.7449,39.7826,39.6394,39.7524,580800.0
2015-03-02 09:50:00,52.76,52.84,52.71,52.79,633300.0,39.7524,39.8127,39.7148,39.7751,633300.0
2015-03-02 10:00:00,52.79,52.81,52.72,52.76,608800.0,39.7751,39.7901,39.7223,39.7524,608800.0
2015-03-02 10:10:00,52.76,52.94,52.76,52.85,777600.0,39.7524,39.8881,39.7524,39.8203,777600.0
2015-03-02 10:20:00,52.85,53.15,52.85,53.12,1219700.0,39.8203,40.0463,39.8203,40.0237,1219700.0
2015-03-02 10:30:00,53.13,53.31,53.13,53.28,637500.0,40.0312,40.1669,40.0312,40.1442,637500.0
2015-03-02 10:40:00,53.27,53.31,53.18,53.22,414500.0,40.1367,40.1669,40.0689,40.099,414500.0
2015-03-02 10:50:00,53.22,53.26,53.14,53.22,324600.0,40.099,40.1292,40.0388,40.099,324600.0
2015-03-02 11:00:00,53.21,53.27,53.17,53.23,338000.0,40.0915,40.1367,40.0614,40.1066,338000.0
2015-03-02 11:10:00,53.23,53.27,53.21,53.26,231800.0,40.1066,40.1367,40.0915,40.1292,231800.0
2015-03-02 11:20:00,53.26,53.33,53.25,53.29,342300.0,40.1292,40.1819,40.1216,40.1518,342300.0
2015-03-02 11:30:00,53.3,53.38,53.28,53.35,451200.0,40.1593,40.2196,40.1442,40.197,451200.0
2015-03-02 11:40:00,53.35,53.38,53.35,53.35,272900.0,40.197,40.2196,40.197,40.197,272900.0
2015-03-02 11:50:00,53.35,53.38,53.33,53.36,224100.0,40.197,40.2196,40.1819,40.2045,224100.0
2015-03-02 12:00:00,53.36,53.39,53.34,53.36,254400.0,40.2045,40.2271,40.1895,40.2045,254400.0
2015-03-02 12:10:00,53.36,53.38,53.34,53.35,494000.0,40.2045,40.2196,40.1895,40.197,494000.0
2015-03-02 12:20:00,53.34,53.35,53.19,53.2,379700.0,40.1895,40.197,40.0764,40.084,379700.0
2015-03-02 12:30:00,53.2,53.3,53.19,53.24,210800.0,40.084,40.1593,40.0764,40.1141,210800.0
2015-03-02 12:40:00,53.23,53.27,53.19,53.23,228400.0,40.1066,40.1367,40.0764,40.1066,228400.0
2015-03-02 12:50:00,53.22,53.29,53.2,53.25,143500.0,40.099,40.1518,40.084,40.1216,143500.0
2015-03-02 13:00:00,53.26,53.28,53.23,53.26,215000.0,40.1292,40.1442,40.1066,40.1292,215000.0
2015-03-02 13:10:00,53.26,53.3,53.23,53.25,160800.0,40.1292,40.1593,40.1066,40.1216,160800.0
2015-03-02 13:20:00,53.25,53.3,53.25,53.27,266300.0,40.1216,40.1593,40.1216,40.1367,266300.0
2015-03-02 13:30:00,53.28,53.29,53.25,53.28,312100.0,40.1442,40.1518,40.1216,40.1442,312100.0
2015-03-02 13:40:00,53.29,53.36,53.28,53.36,207700.0,40.1518,40.2045,40.1442,40.2045,207700.0
2015-03-02 13:50:00,53.36,53.36,53.31,53.35,145100.0,40.2045,40.2045,40.1669,40.197,145100.0
2015-03-02 14:00:00,53.35,53.35,53.25,53.26,266800.0,40.197,40.197,40.1216,40.1292,266800.0
2015-03-02 14:10:00,53.27,53.28,53.24,53.28,207000.0,40.1367,40.1442,40.1141,40.1442,207000.0
2015-03-02 14:20:00,53.28,53.3,53.2,53.21,266600.0,40.1442,40.1593,40.084,40.0915,266600.0
2015-03-02 14:30:00,53.21,53.29,53.2,53.28,172400.0,40.0915,40.1518,40.084,40.1442,172400.0
2015-03-02 14:40:00,53.29,53.32,53.27,53.3,249000.0,40.1518,40.1744,40.1367,40.1593,249000.0
2015-03-02 14:50:00,53.31,53.32,53.29,53.32,142500.0,40.1669,40.1744,40.1518,40.1744,142500.0
2015-03-02 15:00:00,53.32,53.35,53.27,53.34,363200.0,40.1744,40.197,40.1367,40.1895,363200.0
2015-03-02 15:10:00,53.35,53.44,53.34,53.43,349300.0,40.197,40.2648,40.1895,40.2573,349300.0
2015-03-02 15:20:00,53.43,53.45,53.42,53.45,286500.0,40.2573,40.2723,40.2497,40.2723,286500.0
2015-03-02 15:30:00,53.45,53.49,53.44,53.48,485200.0,40.2723,40.3025,40.2648,40.2949,485200.0
2015-03-02 15:40:00,53.47,53.49,53.45,53.45,716900.0,40.2874,40.3025,40.2723,40.2723,716900.0
2015-03-02 15:50:00,53.46,53.52,53.45,53.47,1436000.0,40.2799,40.3251,40.2723,40.2874,1436000.0
2015-03-03 09:30:00,53.94,54.0,53.81,53.88,2746500.0,40.6415,40.6867,40.5436,40.5963,2746500.0
2015-03-03 09:40:00,53.88,53.88,53.51,53.58,1097400.0,40.5963,40.5963,40.3175,40.3703,1097400.0
2015-03-03 09:50:00,53.57,53.57,53.46,53.5,868000.0,40.3628,40.3628,40.2799,40.31,868000.0
2015-03-03 10:00:00,53.5,53.68,53.43,53.64,874700.0,40.31,40.4456,40.2573,40.4155,874700.0
2015-03-03 10:10:00,53.66,53.8,53.64,53.79,813000.0,40.4306,40.536,40.4155,40.5285,813000.0
2015-03-03 10:20:00,53.79,53.79,53.58,53.6,549000.0,40.5285,40.5285,40.3703,40.3854,549000.0
2015-03-03 10:30:00,53.6,53.7,53.56,53.66,355700.0,40.3854,40.4607,40.3552,40.4306,355700.0
2015-03-03 10:40:00,53.67,53.73,53.58,53.6,414900.0,40.4381,40.4833,40.3703,40.3854,414900.0
2015-03-03 10:50:00,53.6,53.67,53.56,53.67,374000.0,40.3854,40.4381,40.3552,40.4381,374000.0
2015-03-03 11:00:00,53.66,53.8,53.65,53.8,869700.0,40.4306,40.536,40.423,40.536,869700.0
2015-03-03 11:10:00,53.79,53.88,53.79,53.81,540900.0,40.5285,40.5963,40.5285,40.5436,540900.0
2015-03-03 11:20:00,53.81,53.89,53.79,53.87,364700.0,40.5436,40.6039,40.5285,40.5888,364700.0
2015-03-03 11:30:00,53.87,53.9,53.71,53.79,656400.0,40.5888,40.6114,40.4682,40.5285,656400.0
2015-03-03 11:40:00,53.78,53.79,53.71,53.76,467800.0,40.521,40.5285,40.4682,40.5059,467800.0
2015-03-03 11:50:00,53.75,53.81,53.7,53.71,309000.0,40.4984,40.5436,40.4607,40.4682,309000.0
2015-03-03 12:00:00,53.71,53.71,53.62,53.64,379800.0,40.4682,40.4682,40.4004,40.4155,379800.0
2015-03-03 12:10:00,53.65,53.74,53.63,53.63,268400.0,40.423,40.4908,40.408,40.408,268400.0
2015-03-03 12:20:00,53.63,53.64,53.51,53.61,317000.0,40.408,40.4155,40.3175,40.3929,317000.0
2015-03-03 12:30:00,53.61,53.72,53.56,53.72,267200.0,40.3929,40.4758,40.3552,40.4758,267200.0
2015-03-03 12:40:00,53.72,53.72,53.65,53.71,289200.0,40.4758,40.4758,40.423,40.4682,289200.0
2015-03-03 12:50:00,53.71,53.77,53.7,53.76,283500.0,40.4682,40.5134,40.4607,40.5059,283500.0
2015-03-03 13:00:00,53.76,53.78,53.71,53.72,341900.0,40.5059,40.521,40.4682,40.4758,341900.0
2015-03-03 13:10:00,53.73,53.73,53.62,53.64,345000.0,40.4833,40.4833,40.4004,40.4155,345000.0
2015-03-03 13:20:00,53.64,53.74,53.64,53.74,246900.0,40.4155,40.4908,40.4155,40.4908,246900.0
2015-03-03 13:30:00,53.73,53.79,53.65,53.67,350200.0,40.4833,40.5285,40.423,40.4381,350200.0
2015-03-03 13:40:00,53.66,53.75,53.66,53.74,276900.0,40.4306,40.4984,40.4306,40.4908,276900.0
2015-03-03 13:50:00,53.75,53.76,53.68,53.73,291500.0,40.4984,40.5059,40.4456,40.4833,291500.0
2015-03-03 14:00:00,53.73,53.86,53.72,53.85,443400.0,40.4833,40.5813,40.4758,40.5737,443400.0
2015-03-03 14:10:00,53.86,53.89,53.84,53.89,353700.0,40.5813,40.6039,40.5662,40.6039,353700.0
2015-03-03 14:20:00,53.89,53.97,53.85,53.94,497900.0,40.6039,40.6641,40.5737,40.6415,497900.0
2015-03-03 14:30:00,53.94,53.95,53.84,53.84,454700.0,40.6415,40.6491,40.5662,40.5662,454700.0
2015-03-03 14:40:00,53.84,53.85,53.62,53.7,761500.0,40.5662,40.5737,40.4004,40.4607,761500.0
2015-03-03 14:50:00,53.69,53.73,53.68,53.7,335800.0,40.4532,40.4833,40.4456,40.4607,335800.0
2015-03-03 15:00:00,53.69,53.77,53.69,53.77,460000.0,40.4532,40.5134,40.4532,40.5134,460000.0
2015-03-03 15:10:00,53.77,53.77,53.65,53.66,446500.0,40.5134,40.5134,40.423,40.4306,446500.0
2015-03-03 15:20:00,53.66,53.76,53.66,53.73,344100.0,40.4306,40.5059,40.4306,40.4833,344100.0
2015-03-03 15:30:00,53.72,53.77,53.66,53.67,448700.0,40.4758,40.5134,40.4306,40.4381,448700.0
2015-03-03 15:40:00,53.67,53.72,53.62,53.64,1017100.0,40.4381,40.4758,40.4004,40.4155,1017100.0
2015-03-03 15:50:00,53.64,53.74,53.63,53.72,1218100.0,40.4155,40.4908,40.408,40.4758,1218100.0
2015-03-04 09:30:00,53.48,53.5,53.3,53.32,988800.0,40.2949,40.31,40.1593,40.1744,988800.0
2015-03-04 09:40:00,53.32,53.35,53.24,53.31,655800.0,40.1744,40.197,40.1141,40.1669,655800.0
2015-03-04 09:50:00,53.31,53.52,53.24,53.52,496200.0,40.1669,40.3251,40.1141,40.3251,496200.0
2015-03-04 10:00:00,53.51,53.6,53.44,53.49,585400.0,40.3175,40.3854,40.2648,40.3025,585400.0
2015-03-04 10:10:00,53.49,53.49,53.24,53.28,1088300.0,40.3025,40.3025,40.1141,40.1442,1088300.0
2015-03-04 10:20:00,53.28,53.44,53.27,53.43,433800.0,40.1442,40.2648,40.1367,40.2573,433800.0
2015-03-04 10:30:00,53.42,53.44,53.33,53.43,269300.0,40.2497,40.2648,40.1819,40.2573,269300.0
2015-03-04 10:40:00,53.43,53.53,53.36,53.39,340000.0,40.2573,40.3326,40.2045,40.2271,340000.0
2015-03-04 10:50:00,53.39,53.41,53.3,53.41,278200.0,40.2271,40.2422,40.1593,40.2422,278200.0
2015-03-04 11:00:00,53.41,53.56,53.37,53.51,433500.0,40.2422,40.3552,40.2121,40.3175,433500.0
2015-03-04 11:10:00,53.51,53.56,53.51,53.56,262800.0,40.3175,40.3552,40.3175,40.3552,262800.0
2015-03-04 11:20:00,53.56,53.66,53.56,53.63,366500.0,40.3552,40.4306,40.3552,40.408,366500.0
2015-03-04 11:30:00,53.63,53.73,53.61,53.66,435200.0,40.408,40.4833,40.3929,40.4306,435200.0
2015-03-04 11:40:00,53.66,53.77,53.65,53.72,353100.0,40.4306,40.5134,40.423,40.4758,353100.0
2015-03-04 11:50:00,53.72,53.73,53.65,53.7,307100.0,40.4758,40.4833,40.423,40.4607,307100.0
2015-03-04 12:00:00,53.7,53.72,53.66,53.7,151200.0,40.4607,40.4758,40.4306,40.4607,151200.0
2015-03-04 12:10:00,53.69,53.79,53.69,53.7,326500.0,40.4532,40.5285,40.4532,40.4607,326500.0
2015-03-04 12:20:00,53.71,53.73,53.69,53.71,65500.0,40.4682,40.4833,40.4532,40.4682,65500.0
2015-03-04 12:30:00,53.72,53.75,53.68,53.75,84200.0,40.4758,40.4984,40.4456,40.4984,84200.0
2015-03-04 12:40:00,53.75,53.86,53.74,53.81,254700.0,40.4984,40.5813,40.4908,40.5436,254700.0
2015-03-04 12:50:00,53.81,53.83,53.68,53.69,139100.0,40.5436,40.5586,40.4456,40.4532,139100.0
2015-03-04 13:00:00,53.69,53.71,53.64,53.65,155100.0,40.4532,40.4682,40.4155,40.423,155100.0
2015-03-04 13:10:00,53.65,53.73,53.63,53.67,220300.0,40.423,40.4833,40.408,40.4381,220300.0
2015-03-04 13:20:00,53.67,53.74,53.65,53.65,187500.0,40.4381,40.4908,40.423,40.423,187500.0
2015-03-04 13:30:00,53.65,53.69,53.61,53.69,205400.0,40.423,40.4532,40.3929,40.4532,205400.0
2015-03-04 13:40:00,53.68,53.69,53.57,53.6,189200.0,40.4456,40.4532,40.3628,40.3854,189200.0
2015-03-04 13:50:00,53.6,53.63,53.51,53.52,243500.0,40.3854,40.408,40.3175,40.3251,243500.0
2015-03-04 14:00:00,53.53,53.62,53.52,53.6,164500.0,40.3326,40.4004,40.3251,40.3854,164500.0
2015-03-04 14:10:00,53.59,53.62,53.42,53.43,305800.0,40.3778,40.4004,40.2497,40.2573,305800.0
2015-03-04 14:20:00,53.43,53.55,53.41,53.55,147800.0,40.2573,40.3477,40.2422,40.3477,147800.0
2015-03-04 14:30:00,53.55,53.58,53.51,53.56,205800.0,40.3477,40.3703,40.3175,40.3552,205800.0
2015-03-04 14:40:00,53.56,53.64,53.55,53.62,127500.0,40.3552,40.4155,40.3477,40.4004,127500.0
2015-03-04 14:50:00,53.61,53.73,53.6,53.73,277400.0,40.3929,40.4833,40.3854,40.4833,277400.0
2015-03-04 15:00:00,53.73,53.75,53.64,53.67,283600.0,40.4833,40.4984,40.4155,40.4381,283600.0
2015-03-04 15:10:00,53.68,53.77,53.66,53.7,244000.0,40.4456,40.5134,40.4306,40.4607,244000.0
2015-03-04 15:20:00,53.71,53.73,53.65,53.71,186600.0,40.4682,40.4833,40.423,40.4682,186600.0
2015-03-04 15:30:00,53.71,53.78,53.7,53.73,552900.0,40.4682,40.521,40.4607,40.4833,552900.0
2015-03-04 15:40:00,53.73,53.75,53.65,53.75,336600.0,40.4833,40.4984,40.423,40.4984,336600.0
2015-03-04 15:50:00,53.74,53.77,53.67,53.68,655700.0,40.4908,40.5134,40.4381,40.4456,655700.0
2015-03-05 09:30:00,53.71,53.73,53.24,53.37,756100.0,40.4682,40.4833,40.1141,40.2121,756100.0
2015-03-05 09:40:00,53.37,53.38,53.15,53.35,373200.0,40.2121,40.2196,40.0463,40.197,373200.0
2015-03-05 09:50:00,53.35,53.42,53.31,53.35,417100.0,40.197,40.2497,40.1669,40.197,417100.0
2015-03-05 10:00:00,53.35,53.45,53.31,53.43,284600.0,40.197,40.2723,40.1669,40.2573,284600.0
2015-03-05 10:10:00,53.44,53.48,53.35,53.35,402100.0,40.2648,40.2949,40.197,40.197,402100.0
2015-03-05 10:20:00,53.36,53.45,53.35,53.44,286400.0,40.2045,40.2723,40.197,40.2648,286400.0
2015-03-05 10:30:00,53.45,53.5,53.38,53.4,232700.0,40.2723,40.31,40.2196,40.2347,232700.0
2015-03-05 10:40:00,53.41,53.57,53.39,53.56,226500.0,40.2422,40.3628,40.2271,40.3552,226500.0
2015-03-05 10:50:00,53.56,53.63,53.5,53.57,528400.0,40.3552,40.408,40.31,40.3628,528400.0
2015-03-05 11:00:00,53.57,53.59,53.45,53.48,263300.0,40.3628,40.3778,40.2723,40.2949,263300.0
2015-03-05 11:10:00,53.48,53.61,53.41,53.58,296400.0,40.2949,40.3929,40.2422,40.3703,296400.0
2015-03-05 11:20:00,53.59,53.59,53.5,53.57,194800.0,40.3778,40.3778,40.31,40.3628,194800.0
2015-03-05 11:30:00,53.57,53.67,53.54,53.65,252200.0,40.3628,40.4381,40.3401,40.423,252200.0
2015-03-05 11:40:00,53.65,53.67,53.58,53.6,176100.0,40.423,40.4381,40.3703,40.3854,176100.0
2015-03-05 11:50:00,53.6,53.65,53.58,53.59,137700.0,40.3854,40.423,40.3703,40.3778,137700.0
2015-03-05 12:00:00,53.59,53.61,53.56,53.6,131200.0,40.3778,40.3929,40.3552,40.3854,131200.0
2015-03-05 12:10:00,53.6,53.6,53.56,53.58,93100.0,40.3854,40.3854,40.3552,40.3703,93100.0
2015-03-05 12:20:00,53.57,53.59,53.55,53.56,180900.0,40.3628,40.3778,40.3477,40.3552,180900.0
2015-03-05 12:30:00,53.56,53.58,53.56,53.57,88100.0,40.3552,40.3703,40.3552,40.3628,88100.0
2015-03-05 12:40:00,53.58,53.59,53.52,53.54,162000.0,40.3703,40.3778,40.3251,40.3401,162000.0
2015-03-05 12:50:00,53.53,53.53,53.36,53.36,251700.0,40.3326,40.3326,40.2045,40.2045,251700.0
2015-03-05 13:00:00,53.36,53.46,53.34,53.43,129300.0,40.2045,40.2799,40.1895,40.2573,129300.0
2015-03-05 13:10:00,53.42,53.47,53.41,53.44,113500.0,40.2497,40.2874,40.2422,40.2648,113500.0
2015-03-05 13:20:00,53.44,53.5,53.39,53.44,169800.0,40.2648,40.31,40.2271,40.2648,169800.0
2015-03-05 13:30:00,53.44,53.49,53.43,53.49,79400.0,40.2648,40.3025,40.2573,40.3025,79400.0
2015-03-05 13:40:00,53.48,53.5,53.44,53.48,100500.0,40.2949,40.31,40.2648,40.2949,100500.0
2015-03-05 13:50:00,53.48,53.5,53.46,53.5,112500.0,40.2949,40.31,40.2799,40.31,112500.0
2015-03-05 14:00:00,53.5,53.56,53.49,53.56,140300.0,40.31,40.3552,40.3025,40.3552,140300.0
2015-03-05 14:10:00,53.56,53.6,53.5,53.51,124400.0,40.3552,40.3854,40.31,40.3175,124400.0
2015-03-05 14:20:00,53.51,53.55,53.49,53.55,168900.0,40.3175,40.3477,40.3025,40.3477,168900.0
2015-03-05 14:30:00,53.55,53.57,53.49,53.51,125500.0,40.3477,40.3628,40.3025,40.3175,125500.0
2015-03-05 14:40:00,53.5,53.56,53.49,53.51,117400.0,40.31,40.3552,40.3025,40.3175,117400.0
2015-03-05 14:50:00,53.52,53.61,53.51,53.58,142100.0,40.3251,40.3929,40.3175,40.3703,142100.0
2015-03-05 15:00:00,53.58,53.59,53.48,53.5,237300.0,40.3703,40.3778,40.2949,40.31,237300.0
2015-03-05 15:10:00,53.5,53.56,53.48,53.55,139500.0,40.31,40.3552,40.2949,40.3477,139500.0
2015-03-05 15:20:00,53.55,53.57,53.49,53.52,367100.0,40.3477,40.3628,40.3025,40.3251,367100.0
2015-03-05 15:30:00,53.52,53.54,53.45,53.51,342100.0,40.3251,40.3401,40.2723,40.3175,342100.0
2015-03-05 15:40:00,53.52,53.58,53.5,53.55,594400.0,40.3251,40.3703,40.31,40.3477,594400.0
2015-03-05 15:50:00,53.55,53.6,53.54,53.55,1309100.0,40.3477,40.3854,40.3401,40.3477,1309100.0
2015-03-06 09:30:00,53.75,54.01,53.68,53.89,2653400.0,40.4984,40.6943,40.4456,40.6039,2653400.0
2015-03-06 09:40:00,53.89,54.01,53.89,53.95,3365200.0,40.6039,40.6943,40.6039,40.6491,3365200.0
2015-03-06 09:50:00,53.95,54.01,53.92,54.0,3394900.0,40.6491,40.6943,40.6265,40.6867,3394900.0
2015-03-06 10:00:00,54.0,54.0,53.84,53.92,1308300.0,40.6867,40.6867,40.5662,40.6265,1308300.0
2015-03-06 10:10:00,53.91,54.0,53.81,53.84,1308600.0,40.6189,40.6867,40.5436,40.5662,1308600.0
2015-03-06 10:20:00,53.85,54.01,53.83,53.98,1283700.0,40.5737,40.6943,40.5586,40.6717,1283700.0
2015-03-06 10:30:00,53.97,54.01,53.92,53.98,1312200.0,40.6641,40.6943,40.6265,40.6717,1312200.0
2015-03-06 10:40:00,53.98,54.0,53.86,53.91,1140200.0,40.6717,40.6867,40.5813,40.6189,1140200.0
2015-03-06 10:50:00,53.91,53.92,53.35,53.41,2088100.0,40.6189,40.6265,40.197,40.2422,2088100.0
2015-03-06 11:00:00,53.41,53.47,53.15,53.18,1679800.0,40.2422,40.2874,40.0463,40.0689,1679800.0
2015-03-06 11:10:00,53.19,53.35,52.96,53.2,1785900.0,40.0764,40.197,39.9031,40.084,1785900.0
2015-03-06 11:20:00,53.2,53.37,53.14,53.31,711200.0,40.084,40.2121,40.0388,40.1669,711200.0
2015-03-06 11:30:00,53.32,53.32,53.18,53.19,774900.0,40.1744,40.1744,40.0689,40.0764,774900.0
2015-03-06 11:40:00,53.2,53.25,53.0,53.07,594200.0,40.084,40.1216,39.9333,39.986,594200.0
2015-03-06 11:50:00,53.07,53.23,53.05,53.22,353700.0,39.986,40.1066,39.971,40.099,353700.0
2015-03-06 12:00:00,53.22,53.27,53.16,53.26,352400.0,40.099,40.1367,40.0538,40.1292,352400.0
2015-03-06 12:10:00,53.26,53.29,53.19,53.2,574200.0,40.1292,40.1518,40.0764,40.084,574200.0
2015-03-06 12:20:00,53.21,53.22,53.01,53.09,461700.0,40.0915,40.099,39.9408,40.0011,461700.0
2015-03-06 12:30:00,53.1,53.26,53.07,53.26,349000.0,40.0086,40.1292,39.986,40.1292,349000.0
2015-03-06 12:40:00,53.26,53.3,53.22,53.25,307200.0,40.1292,40.1593,40.099,40.1216,307200.0
2015-03-06 12:50:00,53.25,53.33,53.16,53.32,724200.0,40.1216,40.1819,40.0538,40.1744,724200.0
2015-03-06 13:00:00,53.32,53.37,53.26,53.33,449600.0,40.1744,40.2121,40.1292,40.1819,449600.0
2015-03-06 13:10:00,53.33,53.38,53.27,53.3,239000.0,40.1819,40.2196,40.1367,40.1593,239000.0
2015-03-06 13:20:00,53.3,53.33,53.22,53.27,396400.0,40.1593,40.1819,40.099,40.1367,396400.0
2015-03-06 13:30:00,53.28,53.28,53.01,53.09,492800.0,40.1442,40.1442,39.9408,40.0011,492800.0
2015-03-06 13:40:00,53.09,53.09,52.93,53.06,434200.0,40.0011,40.0011,39.8805,39.9785,434200.0
2015-03-06 13:50:00,53.07,53.14,53.04,53.13,297200.0,39.986,40.0388,39.9634,40.0312,297200.0
2015-03-06 14:00:00,53.14,53.14,53.08,53.11,307400.0,40.0388,40.0388,39.9936,40.0162,307400.0
2015-03-06 14:10:00,53.11,53.18,53.1,53.1,231100.0,40.0162,40.0689,40.0086,40.0086,231100.0
2015-03-06 14:20:00,53.1,53.11,52.96,53.05,342300.0,40.0086,40.0162,39.9031,39.971,342300.0
2015-03-06 14:30:00,53.04,53.11,52.94,52.94,339500.0,39.9634,40.0162,39.8881,39.8881,339500.0
2015-03-06 14:40:00,52.95,53.06,52.94,53.06,339100.0,39.8956,39.9785,39.8881,39.9785,339100.0
2015-03-06 14:50:00,53.06,53.1,53.0,53.01,294200.0,39.9785,40.0086,39.9333,39.9408,294200.0
2015-03-06 15:00:00,53.02,53.3,53.01,53.19,510600.0,39.9483,40.1593,39.9408,40.0764,510600.0
2015-03-06 15:10:00,53.2,53.24,53.11,53.22,433000.0,40.084,40.1141,40.0162,40.099,433000.0
2015-03-06 15:20:00,53.23,53.26,53.08,53.11,442600.0,40.1066,40.1292,39.9936,40.0162,442600.0
2015-03-06 15:30:00,53.12,53.19,53.03,53.13,680800.0,40.0237,40.0764,39.9559,40.0312,680800.0
2015-03-06 15:40:00,53.13,53.15,53.04,53.11,776900.0,40.0312,40.0463,39.9634,40.0162,776900.0
2015-03-06 15:50:00,53.12,53.17,52.94,53.05,2083000.0,40.0237,40.0614,39.8881,39.971,2083000.0
2015-03-09 09:30:00,52.88,53.12,52.82,53.1,826800.0,39.8429,40.0237,39.7977,40.0086,826800.0
2015-03-09 09:40:00,53.1,53.11,52.83,52.9,763800.0,40.0086,40.0162,39.8052,39.8579,763800.0
2015-03-09 09:50:00,52.91,52.94,52.8,52.9,311200.0,39.8655,39.8881,39.7826,39.8579,311200.0
2015-03-09 10:00:00,52.9,53.0,52.85,52.92,399600.0,39.8579,39.9333,39.8203,39.873,399600.0
2015-03-09 10:10:00,52.93,52.95,52.77,52.93,460200.0,39.8805,39.8956,39.76,39.8805,460200.0
2015-03-09 10:20:00,52.93,53.0,52.91,52.98,565900.0,39.8805,39.9333,39.8655,39.9182,565900.0
2015-03-09 10:30:00,52.98,53.0,52.9,52.91,355100.0,39.9182,39.9333,39.8579,39.8655,355100.0
2015-03-09 10:40:00,52.91,53.07,52.91,53.03,570000.0,39.8655,39.986,39.8655,39.9559,570000.0
2015-03-09 10:50:00,53.03,53.07,52.96,53.0,267300.0,39.9559,39.986,39.9031,39.9333,267300.0
2015-03-09 11:00:00,52.99,52.99,52.92,52.94,268300.0,39.9257,39.9257,39.873,39.8881,268300.0
2015-03-09 11:10:00,52.95,52.98,52.9,52.91,310400.0,39.8956,39.9182,39.8579,39.8655,310400.0
2015-03-09 11:20:00,52.91,52.96,52.87,52.93,309300.0,39.8655,39.9031,39.8353,39.8805,309300.0
2015-03-09 11:30:00,52.94,53.03,52.93,53.01,277900.0,39.8881,39.9559,39.8805,39.9408,277900.0
2015-03-09 11:40:00,53.01,53.1,53.0,53.06,244300.0,39.9408,40.0086,39.9333,39.9785,244300.0
2015-03-09 11:50:00,53.07,53.08,52.99,53.06,239700.0,39.986,39.9936,39.9257,39.9785,239700.0
2015-03-09 12:00:00,53.06,53.1,53.01,53.03,342300.0,39.9785,40.0086,39.9408,39.9559,342300.0
2015-03-09 12:10:00,53.03,53.09,53.02,53.05,209400.0,39.9559,40.0011,39.9483,39.971,209400.0
2015-03-09 12:20:00,53.06,53.08,53.01,53.04,243100.0,39.9785,39.9936,39.9408,39.9634,243100.0
2015-03-09 12:30:00,53.05,53.06,52.99,53.01,253800.0,39.971,39.9785,39.9257,39.9408,253800.0
2015-03-09 12:40:00,53.01,53.03,52.99,53.0,273500.0,39.9408,39.9559,39.9257,39.9333,273500.0
2015-03-09 12:50:00,53.01,53.04,53.0,53.03,209700.0,39.9408,39.9634,39.9333,39.9559,209700.0
2015-03-09 13:00:00,53.03,53.05,53.0,53.02,233000.0,39.9559,39.971,39.9333,39.9483,233000.0
2015-03-09 13:10:00,53.02,53.02,52.97,52.99,193900.0,39.9483,39.9483,39.9107,39.9257,193900.0
2015-03-09 13:20:00,52.99,53.1,52.99,53.08,358900.0,39.9257,40.0086,39.9257,39.9936,358900.0
2015-03-09 13:30:00,53.08,53.13,53.07,53.07,441600.0,39.9936,40.0312,39.986,39.986,441600.0
2015-03-09 13:40:00,53.08,53.17,53.07,53.15,344700.0,39.9936,40.0614,39.986,40.0463,344700.0
2015-03-09 13:50:00,53.15,53.16,53.05,53.06,356500.0,40.0463,40.0538,39.971,39.9785,356500.0
2015-03-09 14:00:00,53.07,53.15,53.03,53.11,290400.0,39.986,40.0463,39.9559,40.0162,290400.0
2015-03-09 14:10:00,53.12,53.13,53.06,53.07,327200.0,40.0237,40.0312,39.9785,39.986,327200.0
2015-03-09 14:20:00,53.08,53.09,53.02,53.05,211100.0,39.9936,40.0011,39.9483,39.971,211100.0
2015-03-09 14:30:00,53.05,53.05,52.99,53.03,276600.0,39.971,39.971,39.9257,39.9559,276600.0
2015-03-09 14:40:00,53.03,53.1,53.01,53.06,365800.0,39.9559,40.0086,39.9408,39.9785,365800.0
2015-03-09 14:50:00,53.06,53.13,53.06,53.11,291100.0,39.9785,40.0312,39.9785,40.0162,291100.0
2015-03-09 15:00:00,53.11,53.11,53.03,53.05,248600.0,40.0162,40.0162,39.9559,39.971,248600.0
2015-03-09 15:10:00,53.06,53.1,53.04,53.05,358800.0,39.9785,40.0086,39.9634,39.971,358800.0
2015-03-09 15:20:00,53.04,53.08,53.01,53.02,337400.0,39.9634,39.9936,39.9408,39.9483,337400.0
2015-03-09 15:30:00,53.02,53.07,52.97,53.0,493800.0,39.9483,39.986,39.9107,39.9333,493800.0
2015-03-09 15:40:00,53.0,53.02,52.95,53.0,525900.0,39.9333,39.9483,39.8956,39.9333,525900.0
2015-03-09 15:50:00,53.0,53.01,52.94,52.95,1569900.0,39.9333,39.9408,39.8881,39.8956,1569900.0
2015-03-10 09:30:00,52.07,52.3,51.94,52.03,1920900.0,39.2326,39.4059,39.1346,39.2024,1920900.0
2015-03-10 09:40:00,52.03,52.04,51.68,51.73,1137100.0,39.2024,39.21,38.9387,38.9764,1137100.0
2015-03-10 09:50:00,51.72,51.73,51.53,51.55,1389500.0,38.9689,38.9764,38.8257,38.8408,1389500.0
2015-03-10 10:00:00,51.55,51.74,51.53,51.74,919100.0,38.8408,38.9839,38.8257,38.9839,919100.0
2015-03-10 10:10:00,51.73,51.77,51.53,51.6,1001900.0,38.9764,39.0065,38.8257,38.8784,1001900.0
2015-03-10 10:20:00,51.59,51.72,51.56,51.66,640800.0,38.8709,38.9689,38.8483,38.9236,640800.0
2015-03-10 10:30:00,51.67,51.67,51.43,51.44,893100.0,38.9312,38.9312,38.7504,38.7579,893100.0
2015-03-10 10:40:00,51.45,51.49,51.4,51.45,926700.0,38.7654,38.7956,38.7277,38.7654,926700.0
2015-03-10 10:50:00,51.45,51.64,51.44,51.55,987200.0,38.7654,38.9086,38.7579,38.8408,987200.0
2015-03-10 11:00:00,51.55,51.73,51.54,51.7,816500.0,38.8408,38.9764,38.8332,38.9538,816500.0
2015-03-10 11:10:00,51.7,51.72,51.66,51.71,681500.0,38.9538,38.9689,38.9236,38.9613,681500.0
2015-03-10 11:20:00,51.72,51.77,51.68,51.69,645000.0,38.9689,39.0065,38.9387,38.9462,645000.0
2015-03-10 11:30:00,51.69,51.75,51.62,51.67,368600.0,38.9462,38.9915,38.8935,38.9312,368600.0
2015-03-10 11:40:00,51.66,51.7,51.5,51.51,734200.0,38.9236,38.9538,38.8031,38.8106,734200.0
2015-03-10 11:50:00,51.51,51.58,51.47,51.47,473900.0,38.8106,38.8634,38.7805,38.7805,473900.0
2015-03-10 12:00:00,51.47,51.52,51.4,51.52,409100.0,38.7805,38.8182,38.7277,38.8182,409100.0
2015-03-10 12:10:00,51.52,51.59,51.45,51.5,484300.0,38.8182,38.8709,38.7654,38.8031,484300.0
2015-03-10 12:20:00,51.49,51.51,51.43,51.47,394200.0,38.7956,38.8106,38.7504,38.7805,394200.0
2015-03-10 12:30:00,51.47,51.52,51.42,51.51,357700.0,38.7805,38.8182,38.7428,38.8106,357700.0
2015-03-10 12:40:00,51.52,51.63,51.49,51.55,582000.0,38.8182,38.901,38.7956,38.8408,582000.0
2015-03-10 12:50:00,51.55,51.65,51.51,51.57,340800.0,38.8408,38.9161,38.8106,38.8558,340800.0
2015-03-10 13:00:00,51.57,51.61,51.52,51.52,251800.0,38.8558,38.886,38.8182,38.8182,251800.0
2015-03-10 13:10:00,51.52,51.59,51.49,51.58,210400.0,38.8182,38.8709,38.7956,38.8634,210400.0
2015-03-10 13:20:00,51.58,51.69,51.56,51.57,467000.0,38.8634,38.9462,38.8483,38.8558,467000.0
2015-03-10 13:30:00,51.56,51.56,51.48,51.52,320100.0,38.8483,38.8483,38.788,38.8182,320100.0
2015-03-10 13:40:00,51.51,51.67,51.49,51.66,535000.0,38.8106,38.9312,38.7956,38.9236,535000.0
2015-03-10 13:50:00,51.66,51.69,51.64,51.67,368100.0,38.9236,38.9462,38.9086,38.9312,368100.0
2015-03-10 14:00:00,51.68,51.73,51.65,51.73,340800.0,38.9387,38.9764,38.9161,38.9764,340800.0
2015-03-10 14:10:00,51.73,51.81,51.57,51.6,550700.0,38.9764,39.0367,38.8558,38.8784,550700.0
2015-03-10 14:20:00,51.6,51.6,51.42,51.44,423600.0,38.8784,38.8784,38.7428,38.7579,423600.0
2015-03-10 14:30:00,51.44,51.49,51.42,51.46,296900.0,38.7579,38.7956,38.7428,38.773,296900.0
2015-03-10 14:40:00,51.46,51.47,51.31,51.4,501100.0,38.773,38.7805,38.6599,38.7277,501100.0
2015-03-10 14:50:00,51.4,51.44,51.32,51.33,266100.0,38.7277,38.7579,38.6675,38.675,266100.0
2015-03-10 15:00:00,51.32,51.48,51.32,51.47,375300.0,38.6675,38.788,38.6675,38.7805,375300.0
2015-03-10 15:10:00,51.46,51.52,51.41,51.5,432300.0,38.773,38.8182,38.7353,38.8031,432300.0
2015-03-10 15:20:00,51.51,51.57,51.39,51.42,448500.0,38.8106,38.8558,38.7202,38.7428,448500.0
2015-03-10 15:30:00,51.43,51.47,51.37,51.44,459100.0,38.7504,38.7805,38.7051,38.7579,459100.0
2015-03-10 15:40:00,51.43,51.51,51.36,51.41,805900.0,38.7504,38.8106,38.6976,38.7353,805900.0
2015-03-10 15:50:00,51.41,51.41,51.23,51.25,2295100.0,38.7353,38.7353,38.5997,38.6147,2295100.0
2015-03-11 09:30:00,51.63,51.81,51.52,51.74,1383800.0,38.901,39.0367,38.8182,38.9839,1383800.0
2015-03-11 09:40:00,51.74,52.0,51.71,51.97,887700.0,38.9839,39.1798,38.9613,39.1572,887700.0
2015-03-11 09:50:00,51.98,52.01,51.73,51.79,876900.0,39.1648,39.1874,38.9764,39.0216,876900.0
2015-03-11 10:00:00,51.79,51.99,51.75,51.91,549200.0,39.0216,39.1723,38.9915,39.112,549200.0
2015-03-11 10:10:00,51.91,52.0,51.82,51.93,579600.0,39.112,39.1798,39.0442,39.1271,579600.0
2015-03-11 10:20:00,51.94,52.16,51.93,52.16,848100.0,39.1346,39.3004,39.1271,39.3004,848100.0
2015-03-11 10:30:00,52.15,52.21,52.0,52.03,741600.0,39.2928,39.338,39.1798,39.2024,741600.0
2015-03-11 10:40:00,52.02,52.02,51.85,52.0,668600.0,39.1949,39.1949,39.0668,39.1798,668600.0
2015-03-11 10:50:00,51.99,52.13,51.98,52.02,828400.0,39.1723,39.2778,39.1648,39.1949,828400.0
2015-03-11 11:00:00,52.03,52.07,51.97,52.03,535100.0,39.2024,39.2326,39.1572,39.2024,535100.0
2015-03-11 11:10:00,52.03,52.1,52.02,52.08,553100.0,39.2024,39.2552,39.1949,39.2401,553100.0
2015-03-11 11:20:00,52.08,52.29,52.03,52.28,933800.0,39.2401,39.3983,39.2024,39.3908,933800.0
2015-03-11 11:30:00,52.28,52.3,52.24,52.28,486700.0,39.3908,39.4059,39.3607,39.3908,486700.0
2015-03-11 11:40:00,52.27,52.35,52.25,52.33,368300.0,39.3833,39.4435,39.3682,39.4285,368300.0
2015-03-11 11:50:00,52.33,52.36,52.25,52.36,293200.0,39.4285,39.4511,39.3682,39.4511,293200.0
2015-03-11 12:00:00,52.36,52.4,52.32,52.37,646200.0,39.4511,39.4812,39.4209,39.4586,646200.0
2015-03-11 12:10:00,52.38,52.56,52.37,52.52,467600.0,39.4661,39.6018,39.4586,39.5716,467600.0
2015-03-11 12:20:00,52.52,52.52,52.44,52.51,442400.0,39.5716,39.5716,39.5113,39.5641,442400.0
2015-03-11 12:30:00,52.51,52.68,52.45,52.64,833700.0,39.5641,39.6922,39.5189,39.662,833700.0
2015-03-11 12:40:00,52.64,52.66,52.54,52.66,413300.0,39.662,39.6771,39.5867,39.6771,413300.0
2015-03-11 12:50:00,52.66,52.71,52.61,52.62,356700.0,39.6771,39.7148,39.6394,39.647,356700.0
2015-03-11 13:00:00,52.62,52.71,52.61,52.71,313200.0,39.647,39.7148,39.6394,39.7148,313200.0
2015-03-11 13:10:00,52.71,52.76,52.64,52.64,343800.0,39.7148,39.7524,39.662,39.662,343800.0
2015-03-11 13:20:00,52.64,52.67,52.59,52.61,305300.0,39.662,39.6846,39.6244,39.6394,305300.0
2015-03-11 13:30:00,52.61,52.61,52.49,52.53,577100.0,39.6394,39.6394,39.549,39.5792,577100.0
2015-03-11 13:40:00,52.53,52.53,52.33,52.34,586200.0,39.5792,39.5792,39.4285,39.436,586200.0
2015-03-11 13:50:00,52.34,52.52,52.24,52.51,1116900.0,39.436,39.5716,39.3607,39.5641,1116900.0
2015-03-11 14:00:00,52.52,52.54,52.44,52.48,550600.0,39.5716,39.5867,39.5113,39.5415,550600.0
2015-03-11 14:10:00,52.47,52.55,52.39,52.47,304700.0,39.5339,39.5942,39.4737,39.5339,304700.0
2015-03-11 14:20:00,52.47,52.51,52.43,52.46,300600.0,39.5339,39.5641,39.5038,39.5264,300600.0
2015-03-11 14:30:00,52.47,52.56,52.45,52.54,262200.0,39.5339,39.6018,39.5189,39.5867,262200.0
2015-03-11 14:40:00,52.54,52.54,52.38,52.48,473200.0,39.5867,39.5867,39.4661,39.5415,473200.0
2015-03-11 14:50:00,52.48,52.48,52.42,52.43,301500.0,39.5415,39.5415,39.4963,39.5038,301500.0
2015-03-11 15:00:00,52.43,52.45,52.34,52.38,371500.0,39.5038,39.5189,39.436,39.4661,371500.0
2015-03-11 15:10:00,52.38,52.4,52.29,52.31,639000.0,39.4661,39.4812,39.3983,39.4134,639000.0
2015-03-11 15:20:00,52.3,52.31,52.2,52.21,497200.0,39.4059,39.4134,39.3305,39.338,497200.0
2015-03-11 15:30:00,52.2,52.32,52.12,52.32,971300.0,39.3305,39.4209,39.2702,39.4209,971300.0
2015-03-11 15:40:00,52.32,52.42,52.26,52.35,1038900.0,39.4209,39.4963,39.3757,39.4435,1038900.0
2015-03-11 15:50:00,52.34,52.45,52.33,52.34,1990200.0,39.436,39.5189,39.4285,39.436,1990200.0
2015-03-12 09:30:00,53.95,54.29,53.8,54.25,6651900.0,40.6491,40.9052,40.536,40.8751,6651900.0
2015-03-12 09:40:00,54.26,54.46,54.12,54.45,3160000.0,40.8826,41.0333,40.7772,41.0258,3160000.0
2015-03-12 09:50:00,54.44,54.7,54.4,54.66,2132300.0,41.0183,41.2142,40.9881,41.184,2132300.0
2015-03-12 10:00:00,54.67,54.72,54.43,54.47,1988200.0,41.1916,41.2292,41.0107,41.0409,1988200.0
2015-03-12 10:10:00,54.48,54.51,54.44,54.45,1685100.0,41.0484,41.071,41.0183,41.0258,1685100.0
2015-03-12 10:20:00,54.45,54.5,54.32,54.39,1476100.0,41.0258,41.0635,40.9278,40.9806,1476100.0
2015-03-12 10:30:00,54.39,54.47,54.05,54.05,1427500.0,40.9806,41.0409,40.7244,40.7244,1427500.0
2015-03-12 10:40:00,54.05,54.12,53.9,53.95,2528000.0,40.7244,40.7772,40.6114,40.6491,2528000.0
2015-03-12 10:50:00,53.95,54.08,53.91,54.02,1247500.0,40.6491,40.747,40.6189,40.7018,1247500.0
2015-03-12 11:00:00,54.03,54.1,53.97,54.1,861700.0,40.7093,40.7621,40.6641,40.7621,861700.0
2015-03-12 11:10:00,54.1,54.16,54.02,54.04,1408700.0,40.7621,40.8073,40.7018,40.7169,1408700.0
2015-03-12 11:20:00,54.03,54.04,53.97,54.01,923200.0,40.7093,40.7169,40.6641,40.6943,923200.0
2015-03-12 11:30:00,54.0,54.02,53.98,54.0,746400.0,40.6867,40.7018,40.6717,40.6867,746400.0
2015-03-12 11:40:00,53.99,54.01,53.93,53.97,738900.0,40.6792,40.6943,40.634,40.6641,738900.0
2015-03-12 11:50:00,53.98,54.0,53.91,53.95,556600.0,40.6717,40.6867,40.6189,40.6491,556600.0
2015-03-12 12:00:00,53.96,54.01,53.94,53.95,776100.0,40.6566,40.6943,40.6415,40.6491,776100.0
2015-03-12 12:10:00,53.94,53.96,53.87,53.87,636900.0,40.6415,40.6566,40.5888,40.5888,636900.0
2015-03-12 12:20:00,53.87,53.87,53.73,53.83,671900.0,40.5888,40.5888,40.4833,40.5586,671900.0
2015-03-12 12:30:00,53.84,53.84,53.77,53.78,364200.0,40.5662,40.5662,40.5134,40.521,364200.0
2015-03-12 12:40:00,53.77,53.79,53.67,53.68,730700.0,40.5134,40.5285,40.4381,40.4456,730700.0
2015-03-12 12:50:00,53.69,53.73,53.64,53.69,547200.0,40.4532,40.4833,40.4155,40.4532,547200.0
2015-03-12 13:00:00,53.69,53.75,53.65,53.74,666600.0,40.4532,40.4984,40.423,40.4908,666600.0
2015-03-12 13:10:00,53.75,53.75,53.71,53.74,509400.0,40.4984,40.4984,40.4682,40.4908,509400.0
2015-03-12 13:20:00,53.75,53.75,53.64,53.66,486600.0,40.4984,40.4984,40.4155,40.4306,486600.0
2015-03-12 13:30:00,53.66,53.67,53.64,53.65,518200.0,40.4306,40.4381,40.4155,40.423,518200.0
2015-03-12 13:40:00,53.64,53.65,53.57,53.59,699800.0,40.4155,40.423,40.3628,40.3778,699800.0
2015-03-12 13:50:00,53.59,53.6,53.53,53.55,794600.0,40.3778,40.3854,40.3326,40.3477,794600.0
2015-03-12 14:00:00,53.55,53.55,53.45,53.49,677500.0,40.3477,40.3477,40.2723,40.3025,677500.0
2015-03-12 14:10:00,53.5,53.54,53.49,53.52,959400.0,40.31,40.3401,40.3025,40.3251,959400.0
2015-03-12 14:20:00,53.51,53.76,53.5,53.76,724700.0,40.3175,40.5059,40.31,40.5059,724700.0
2015-03-12 14:30:00,53.75,53.78,53.72,53.76,482500.0,40.4984,40.521,40.4758,40.5059,482500.0
2015-03-12 14:40:00,53.76,53.76,53.68,53.74,342500.0,40.5059,40.5059,40.4456,40.4908,342500.0
2015-03-12 14:50:00,53.75,53.88,53.73,53.87,664700.0,40.4984,40.5963,40.4833,40.5888,664700.0
2015-03-12 15:00:00,53.88,53.99,53.87,53.99,528600.0,40.5963,40.6792,40.5888,40.6792,528600.0
2015-03-12 15:10:00,53.99,54.0,53.92,53.95,827400.0,40.6792,40.6867,40.6265,40.6491,827400.0
2015-03-12 15:20:00,53.95,54.05,53.94,53.98,743400.0,40.6491,40.7244,40.6415,40.6717,743400.0
2015-03-12 15:30:00,53.98,54.0,53.93,54.0,838800.0,40.6717,40.6867,40.634,40.6867,838800.0
2015-03-12 15:40:00,54.0,54.16,53.98,54.15,1487000.0,40.6867,40.8073,40.6717,40.7998,1487000.0
2015-03-12 15:50:00,54.16,54.16,54.06,54.08,2198600.0,40.8073,40.8073,40.7319,40.747,2198600.0
2015-03-13 09:30:00,53.9,54.15,53.82,54.0,1303100.0,40.6114,40.7998,40.5511,40.6867,1303100.0
2015-03-13 09:40:00,54.0,54.24,53.97,54.21,738300.0,40.6867,40.8676,40.6641,40.845,738300.0
2015-03-13 09:50:00,54.22,54.22,53.97,54.01,646500.0,40.8525,40.8525,40.6641,40.6943,646500.0
2015-03-13 10:00:00,54.0,54.03,53.84,53.94,639400.0,40.6867,40.7093,40.5662,40.6415,639400.0
2015-03-13 10:10:00,53.94,54.1,53.91,54.02,781600.0,40.6415,40.7621,40.6189,40.7018,781600.0
2015-03-13 10:20:00,54.01,54.02,53.86,53.9,869800.0,40.6943,40.7018,40.5813,40.6114,869800.0
2015-03-13 10:30:00,53.9,53.94,53.85,53.86,554300.0,40.6114,40.6415,40.5737,40.5813,554300.0
2015-03-13 10:40:00,53.87,53.93,53.82,53.84,679800.0,40.5888,40.634,40.5511,40.5662,679800.0
2015-03-13 10:50:00,53.84,53.86,53.65,53.66,506600.0,40.5662,40.5813,40.423,40.4306,506600.0
2015-03-13 11:00:00,53.67,53.72,53.64,53.65,587100.0,40.4381,40.4758,40.4155,40.423,587100.0
2015-03-13 11:10:00,53.65,53.78,53.63,53.66,361900.0,40.423,40.521,40.408,40.4306,361900.0
2015-03-13 11:20:00,53.67,53.68,53.56,53.61,579900.0,40.4381,40.4456,40.3552,40.3929,579900.0
2015-03-13 11:30:00,53.6,53.66,53.45,53.47,429200.0,40.3854,40.4306,40.2723,40.2874,429200.0
2015-03-13 11:40:00,53.48,53.53,53.34,53.44,486600.0,40.2949,40.3326,40.1895,40.2648,486600.0
2015-03-13 11:50:00,53.44,53.65,53.42,53.64,448200.0,40.2648,40.423,40.2497,40.4155,448200.0
2015-03-13 12:00:00,53.64,53.66,53.54,53.65,363700.0,40.4155,40.4306,40.3401,40.423,363700.0
2015-03-13 12:10:00,53.64,53.66,53.51,53.55,239200.0,40.4155,40.4306,40.3175,40.3477,239200.0
2015-03-13 12:20:00,53.55,53.65,53.54,53.6,231200.0,40.3477,40.423,40.3401,40.3854,231200.0
2015-03-13 12:30:00,53.6,53.67,53.59,53.63,321800.0,40.3854,40.4381,40.3778,40.408,321800.0
2015-03-13 12:40:00,53.63,53.66,53.59,53.66,284000.0,40.408,40.4306,40.3778,40.4306,284000.0
2015-03-13 12:50:00,53.65,53.66,53.6,53.6,249000.0,40.423,40.4306,40.3854,40.3854,249000.0
2015-03-13 13:00:00,53.61,53.61,53.47,53.49,266600.0,40.3929,40.3929,40.2874,40.3025,266600.0
2015-03-13 13:10:00,53.49,53.5,53.38,53.39,240200.0,40.3025,40.31,40.2196,40.2271,240200.0
2015-03-13 13:20:00,53.4,53.42,53.29,53.3,414100.0,40.2347,40.2497,40.1518,40.1593,414100.0
2015-03-13 13:30:00,53.3,53.4,53.29,53.4,213600.0,40.1593,40.2347,40.1518,40.2347,213600.0
2015-03-13 13:40:00,53.4,53.45,53.34,53.44,229400.0,40.2347,40.2723,40.1895,40.2648,229400.0
2015-03-13 13:50:00,53.43,53.48,53.4,53.44,278300.0,40.2573,40.2949,40.2347,40.2648,278300.0
2015-03-13 14:00:00,53.44,53.48,53.35,53.38,272500.0,40.2648,40.2949,40.197,40.2196,272500.0
2015-03-13 14:10:00,53.38,53.41,53.31,53.35,251700.0,40.2196,40.2422,40.1669,40.197,251700.0
2015-03-13 14:20:00,53.35,53.45,53.26,53.41,395600.0,40.197,40.2723,40.1292,40.2422,395600.0
2015-03-13 14:30:00,53.42,53.43,53.33,53.35,245600.0,40.2497,40.2573,40.1819,40.197,245600.0
2015-03-13 14:40:00,53.34,53.37,53.25,53.36,351600.0,40.1895,40.2121,40.1216,40.2045,351600.0
2015-03-13 14:50:00,53.36,53.42,53.31,53.42,186800.0,40.2045,40.2497,40.1669,40.2497,186800.0
2015-03-13 15:00:00,53.42,53.46,53.37,53.39,237300.0,40.2497,40.2799,40.2121,40.2271,237300.0
2015-03-13 15:10:00,53.39,53.49,53.38,53.41,435800.0,40.2271,40.3025,40.2196,40.2422,435800.0
2015-03-13 15:20:00,53.41,53.48,53.34,53.47,435700.0,40.2422,40.2949,40.1895,40.2874,435700.0
2015-03-13 15:30:00,53.47,53.5,53.39,53.45,532800.0,40.2874,40.31,40.2271,40.2723,532800.0
2015-03-13 15:40:00,53.46,53.53,53.43,53.47,827100.0,40.2799,40.3326,40.2573,40.2874,827100.0
2015-03-13 15:50:00,53.47,53.61,53.47,53.54,1331100.0,40.2874,40.3929,40.2874,40.3401,1331100.0
2015-03-16 09:30:00,53.73,54.04,53.67,53.75,1119000.0,40.4833,40.7169,40.4381,40.4984,1119000.0
2015-03-16 09:40:00,53.74,53.77,53.51,53.63,611000.0,40.4908,40.5134,40.3175,40.408,611000.0
2015-03-16 09:50:00,53.64,53.83,53.56,53.64,510000.0,40.4155,40.5586,40.3552,40.4155,510000.0
2015-03-16 10:00:00,53.62,53.75,53.55,53.68,401900.0,40.4004,40.4984,40.3477,40.4456,401900.0
2015-03-16 10:10:00,53.69,53.72,53.61,53.67,220800.0,40.4532,40.4758,40.3929,40.4381,220800.0
2015-03-16 10:20:00,53.65,53.7,53.58,53.6,289200.0,40.423,40.4607,40.3703,40.3854,289200.0
2015-03-16 10:30:00,53.61,53.63,53.53,53.57,474100.0,40.3929,40.408,40.3326,40.3628,474100.0
2015-03-16 10:40:00,53.57,53.62,53.47,53.51,308300.0,40.3628,40.4004,40.2874,40.3175,308300.0
2015-03-16 10:50:00,53.51,53.6,53.41,53.45,292300.0,40.3175,40.3854,40.2422,40.2723,292300.0
2015-03-16 11:00:00,53.45,53.52,53.4,53.48,285300.0,40.2723,40.3251,40.2347,40.2949,285300.0
2015-03-16 11:10:00,53.5,53.59,53.48,53.58,326000.0,40.31,40.3778,40.2949,40.3703,326000.0
2015-03-16 11:20:00,53.58,53.62,53.56,53.6,288000.0,40.3703,40.4004,40.3552,40.3854,288000.0
2015-03-16 11:30:00,53.6,53.62,53.46,53.49,382400.0,40.3854,40.4004,40.2799,40.3025,382400.0
2015-03-16 11:40:00,53.49,53.6,53.47,53.55,406300.0,40.3025,40.3854,40.2874,40.3477,406300.0
2015-03-16 11:50:00,53.55,53.6,53.48,53.55,266700.0,40.3477,40.3854,40.2949,40.3477,266700.0
2015-03-16 12:00:00,53.55,53.6,53.53,53.57,253800.0,40.3477,40.3854,40.3326,40.3628,253800.0
2015-03-16 12:10:00,53.57,53.59,53.51,53.55,312400.0,40.3628,40.3778,40.3175,40.3477,312400.0
2015-03-16 12:20:00,53.56,53.6,53.48,53.51,276600.0,40.3552,40.3854,40.2949,40.3175,276600.0
2015-03-16 12:30:00,53.52,53.59,53.51,53.55,173700.0,40.3251,40.3778,40.3175,40.3477,173700.0
2015-03-16 12:40:00,53.55,53.58,53.49,53.5,140000.0,40.3477,40.3703,40.3025,40.31,140000.0
2015-03-16 12:50:00,53.49,53.55,53.48,53.53,115400.0,40.3025,40.3477,40.2949,40.3326,115400.0
2015-03-16 13:00:00,53.53,53.54,53.43,53.46,209800.0,40.3326,40.3401,40.2573,40.2799,209800.0
2015-03-16 13:10:00,53.46,53.51,53.42,53.47,182700.0,40.2799,40.3175,40.2497,40.2874,182700.0
2015-03-16 13:20:00,53.46,53.54,53.46,53.54,111000.0,40.2799,40.3401,40.2799,40.3401,111000.0
2015-03-16 13:30:00,53.53,53.59,53.51,53.55,216500.0,40.3326,40.3778,40.3175,40.3477,216500.0
2015-03-16 13:40:00,53.54,53.62,53.53,53.61,258700.0,40.3401,40.4004,40.3326,40.3929,258700.0
2015-03-16 13:50:00,53.61,53.66,53.6,53.63,254900.0,40.3929,40.4306,40.3854,40.408,254900.0
2015-03-16 14:00:00,53.63,53.65,53.59,53.65,218800.0,40.408,40.423,40.3778,40.423,218800.0
2015-03-16 14:10:00,53.65,53.67,53.61,53.65,200300.0,40.423,40.4381,40.3929,40.423,200300.0
2015-03-16 14:20:00,53.65,53.7,53.64,53.7,262300.0,40.423,40.4607,40.4155,40.4607,262300.0
2015-03-16 14:30:00,53.7,53.74,53.68,53.72,251200.0,40.4607,40.4908,40.4456,40.4758,251200.0
2015-03-16 14:40:00,53.72,53.8,53.72,53.76,507600.0,40.4758,40.536,40.4758,40.5059,507600.0
2015-03-16 14:50:00,53.75,53.77,53.67,53.71,378400.0,40.4984,40.5134,40.4381,40.4682,378400.0
2015-03-16 15:00:00,53.71,53.75,53.68,53.71,334600.0,40.4682,40.4984,40.4456,40.4682,334600.0
2015-03-16 15:10:00,53.71,53.72,53.69,53.71,228000.0,40.4682,40.4758,40.4532,40.4682,228000.0
2015-03-16 15:20:00,53.71,53.71,53.62,53.65,296600.0,40.4682,40.4682,40.4004,40.423,296600.0
2015-03-16 15:30:00,53.65,53.7,53.64,53.65,420200.0,40.423,40.4607,40.4155,40.423,420200.0
2015-03-16 15:40:00,53.66,53.68,53.61,53.64,578800.0,40.4306,40.4456,40.3929,40.4155,578800.0
2015-03-16 15:50:00,53.65,53.7,53.6,53.69,1218000.0,40.423,40.4607,40.3854,40.4532,1218000.0
2015-03-17 09:30:00,53.21,53.54,53.21,53.41,803200.0,40.0915,40.3401,40.0915,40.2422,803200.0
2015-03-17 09:40:00,53.41,53.42,53.23,53.23,499000.0,40.2422,40.2497,40.1066,40.1066,499000.0
2015-03-17 09:50:00,53.23,53.27,53.15,53.22,349700.0,40.1066,40.1367,40.0463,40.099,349700.0
2015-03-17 10:00:00,53.21,53.35,53.18,53.3,367000.0,40.0915,40.197,40.0689,40.1593,367000.0
2015-03-17 10:10:00,53.3,53.52,53.27,53.52,490000.0,40.1593,40.3251,40.1367,40.3251,490000.0
2015-03-17 10:20:00,53.52,53.54,53.41,53.48,245500.0,40.3251,40.3401,40.2422,40.2949,245500.0
2015-03-17 10:30:00,53.47,53.53,53.44,53.48,328500.0,40.2874,40.3326,40.2648,40.2949,328500.0
2015-03-17 10:40:00,53.48,53.62,53.43,53.58,290600.0,40.2949,40.4004,40.2573,40.3703,290600.0
2015-03-17 10:50:00,53.57,53.7,53.53,53.68,443600.0,40.3628,40.4607,40.3326,40.4456,443600.0
2015-03-17 11:00:00,53.67,53.71,53.51,53.64,501600.0,40.4381,40.4682,40.3175,40.4155,501600.0
2015-03-17 11:10:00,53.64,53.69,53.51,53.53,400400.0,40.4155,40.4532,40.3175,40.3326,400400.0
2015-03-17 11:20:00,53.52,53.59,53.5,53.55,173000.0,40.3251,40.3778,40.31,40.3477,173000.0
2015-03-17 11:30:00,53.55,53.57,53.44,53.46,249200.0,40.3477,40.3628,40.2648,40.2799,249200.0
2015-03-17 11:40:00,53.47,53.53,53.45,53.48,201500.0,40.2874,40.3326,40.2723,40.2949,201500.0
2015-03-17 11:50:00,53.48,53.51,53.43,53.5,162100.0,40.2949,40.3175,40.2573,40.31,162100.0
2015-03-17 12:00:00,53.5,53.51,53.42,53.44,150100.0,40.31,40.3175,40.2497,40.2648,150100.0
2015-03-17 12:10:00,53.45,53.5,53.36,53.46,212900.0,40.2723,40.31,40.2045,40.2799,212900.0
2015-03-17 12:20:00,53.46,53.55,53.43,53.55,156800.0,40.2799,40.3477,40.2573,40.3477,156800.0
2015-03-17 12:30:00,53.56,53.62,53.5,53.61,161600.0,40.3552,40.4004,40.31,40.3929,161600.0
2015-03-17 12:40:00,53.61,53.66,53.58,53.63,136100.0,40.3929,40.4306,40.3703,40.408,136100.0
2015-03-17 12:50:00,53.63,53.69,53.63,53.68,151000.0,40.408,40.4532,40.408,40.4456,151000.0
2015-03-17 13:00:00,53.68,53.72,53.64,53.72,173900.0,40.4456,40.4758,40.4155,40.4758,173900.0
2015-03-17 13:10:00,53.71,53.85,53.68,53.8,348500.0,40.4682,40.5737,40.4456,40.536,348500.0
2015-03-17 13:20:00,53.8,53.82,53.76,53.8,158900.0,40.536,40.5511,40.5059,40.536,158900.0
2015-03-17 13:30:00,53.79,53.83,53.75,53.79,243200.0,40.5285,40.5586,40.4984,40.5285,243200.0
2015-03-17 13:40:00,53.8,53.87,53.8,53.84,214800.0,40.536,40.5888,40.536,40.5662,214800.0
2015-03-17 13:50:00,53.84,53.87,53.8,53.85,188500.0,40.5662,40.5888,40.536,40.5737,188500.0
2015-03-17 14:00:00,53.85,53.89,53.81,53.82,167700.0,40.5737,40.6039,40.5436,40.5511,167700.0
2015-03-17 14:10:00,53.83,53.84,53.73,53.76,178200.0,40.5586,40.5662,40.4833,40.5059,178200.0
2015-03-17 14:20:00,53.77,53.78,53.68,53.72,284200.0,40.5134,40.521,40.4456,40.4758,284200.0
2015-03-17 14:30:00,53.73,53.75,53.67,53.71,173600.0,40.4833,40.4984,40.4381,40.4682,173600.0
2015-03-17 14:40:00,53.71,53.76,53.69,53.75,144200.0,40.4682,40.5059,40.4532,40.4984,144200.0
2015-03-17 14:50:00,53.75,53.85,53.71,53.83,293300.0,40.4984,40.5737,40.4682,40.5586,293300.0
2015-03-17 15:00:00,53.84,53.93,53.82,53.93,232600.0,40.5662,40.634,40.5511,40.634,232600.0
2015-03-17 15:10:00,53.93,53.98,53.91,53.98,292500.0,40.634,40.6717,40.6189,40.6717,292500.0
2015-03-17 15:20:00,53.97,53.99,53.92,53.93,264000.0,40.6641,40.6792,40.6265,40.634,264000.0
2015-03-17 15:30:00,53.93,53.99,53.91,53.91,281400.0,40.634,40.6792,40.6189,40.6189,281400.0
2015-03-17 15:40:00,53.91,53.92,53.85,53.88,416800.0,40.6189,40.6265,40.5737,40.5963,416800.0
2015-03-17 15:50:00,53.88,53.89,53.79,53.85,868000.0,40.5963,40.6039,40.5285,40.5737,868000.0
2015-03-18 09:30:00,53.42,53.84,53.42,53.77,932700.0,40.2497,40.5662,40.2497,40.5134,932700.0
2015-03-18 09:40:00,53.78,53.78,53.52,53.54,285400.0,40.521,40.521,40.3251,40.3401,285400.0
2015-03-18 09:50:00,53.54,53.54,53.39,53.5,414900.0,40.3401,40.3401,40.2271,40.31,414900.0
2015-03-18 10:00:00,53.5,53.69,53.47,53.64,286000.0,40.31,40.4532,40.2874,40.4155,286000.0
2015-03-18 10:10:00,53.64,53.7,53.6,53.68,191300.0,40.4155,40.4607,40.3854,40.4456,191300.0
2015-03-18 10:20:00,53.68,53.73,53.62,53.65,179200.0,40.4456,40.4833,40.4004,40.423,179200.0
2015-03-18 10:30:00,53.66,53.67,53.57,53.63,193300.0,40.4306,40.4381,40.3628,40.408,193300.0
2015-03-18 10:40:00,53.62,53.64,53.57,53.59,187800.0,40.4004,40.4155,40.3628,40.3778,187800.0
2015-03-18 10:50:00,53.58,53.59,53.5,53.54,193600.0,40.3703,40.3778,40.31,40.3401,193600.0
2015-03-18 11:00:00,53.54,53.57,53.5,53.51,187500.0,40.3401,40.3628,40.31,40.3175,187500.0
2015-03-18 11:10:00,53.51,53.52,53.41,53.42,176800.0,40.3175,40.3251,40.2422,40.2497,176800.0
2015-03-18 11:20:00,53.41,53.46,53.4,53.41,251300.0,40.2422,40.2799,40.2347,40.2422,251300.0
2015-03-18 11:30:00,53.42,53.45,53.39,53.43,145600.0,40.2497,40.2723,40.2271,40.2573,145600.0
2015-03-18 11:40:00,53.42,53.52,53.41,53.46,216400.0,40.2497,40.3251,40.2422,40.2799,216400.0
2015-03-18 11:50:00,53.46,53.47,53.38,53.43,245500.0,40.2799,40.2874,40.2196,40.2573,245500.0
2015-03-18 12:00:00,53.43,53.47,53.38,53.45,165100.0,40.2573,40.2874,40.2196,40.2723,165100.0
2015-03-18 12:10:00,53.44,53.45,53.36,53.38,143700.0,40.2648,40.2723,40.2045,40.2196,143700.0
2015-03-18 12:20:00,53.38,53.42,53.33,53.41,169700.0,40.2196,40.2497,40.1819,40.2422,169700.0
2015-03-18 12:30:00,53.41,53.45,53.37,53.43,130600.0,40.2422,40.2723,40.2121,40.2573,130600.0
2015-03-18 12:40:00,53.43,53.45,53.35,53.37,126700.0,40.2573,40.2723,40.197,40.2121,126700.0
2015-03-18 12:50:00,53.37,53.4,53.33,53.34,232900.0,40.2121,40.2347,40.1819,40.1895,232900.0
2015-03-18 13:00:00,53.33,53.38,53.28,53.31,260200.0,40.1819,40.2196,40.1442,40.1669,260200.0
2015-03-18 13:10:00,53.32,53.35,53.29,53.35,167100.0,40.1744,40.197,40.1518,40.197,167100.0
2015-03-18 13:20:00,53.34,53.42,53.29,53.3,227200.0,40.1895,40.2497,40.1518,40.1593,227200.0
2015-03-18 13:30:00,53.31,53.34,53.17,53.18,344100.0,40.1669,40.1895,40.0614,40.0689,344100.0
2015-03-18 13:40:00,53.18,53.24,53.17,53.23,257000.0,40.0689,40.1141,40.0614,40.1066,257000.0
2015-03-18 13:50:00,53.23,53.6,53.22,53.55,398500.0,40.1066,40.3854,40.099,40.3477,398500.0
2015-03-18 14:00:00,53.56,53.89,53.41,53.53,1391000.0,40.3552,40.6039,40.2422,40.3326,1391000.0
2015-03-18 14:10:00,53.54,53.85,53.48,53.75,994200.0,40.3401,40.5737,40.2949,40.4984,994200.0
2015-03-18 14:20:00,53.75,53.77,53.63,53.69,639500.0,40.4984,40.5134,40.408,40.4532,639500.0
2015-03-18 14:30:00,53.7,53.94,53.66,53.83,662600.0,40.4607,40.6415,40.4306,40.5586,662600.0
2015-03-18 14:40:00,53.83,53.92,53.62,53.65,738400.0,40.5586,40.6265,40.4004,40.423,738400.0
2015-03-18 14:50:00,53.65,53.69,53.46,53.46,967700.0,40.423,40.4532,40.2799,40.2799,967700.0
2015-03-18 15:00:00,53.45,53.76,53.45,53.7,503300.0,40.2723,40.5059,40.2723,40.4607,503300.0
2015-03-18 15:10:00,53.69,53.82,53.68,53.73,573100.0,40.4532,40.5511,40.4456,40.4833,573100.0
2015-03-18 15:20:00,53.74,53.75,53.54,53.55,433100.0,40.4908,40.4984,40.3401,40.3477,433100.0
2015-03-18 15:30:00,53.55,53.57,53.44,53.57,610100.0,40.3477,40.3628,40.2648,40.3628,610100.0
2015-03-18 15:40:00,53.56,53.59,53.47,53.47,703900.0,40.3552,40.3778,40.2874,40.2874,703900.0
2015-03-18 15:50:00,53.47,53.74,53.46,53.71,1456500.0,40.2874,40.4908,40.2799,40.4682,1456500.0
2015-03-19 09:30:00,53.57,53.62,53.11,53.2,873500.0,40.3628,40.4004,40.0162,40.084,873500.0
2015-03-19 09:40:00,53.2,53.24,53.01,53.14,923400.0,40.084,40.1141,39.9408,40.0388,923400.0
2015-03-19 09:50:00,53.14,53.16,53.01,53.03,702700.0,40.0388,40.0538,39.9408,39.9559,702700.0
2015-03-19 10:00:00,53.04,53.09,52.99,53.02,611800.0,39.9634,40.0011,39.9257,39.9483,611800.0
2015-03-19 10:10:00,53.03,53.03,52.9,52.95,676600.0,39.9559,39.9559,39.8579,39.8956,676600.0
2015-03-19 10:20:00,52.96,53.0,52.77,52.77,643700.0,39.9031,39.9333,39.76,39.76,643700.0
2015-03-19 10:30:00,52.78,52.79,52.61,52.62,740900.0,39.7675,39.7751,39.6394,39.647,740900.0
2015-03-19 10:40:00,52.62,52.7,52.5,52.51,730100.0,39.647,39.7072,39.5566,39.5641,730100.0
2015-03-19 10:50:00,52.51,52.54,52.44,52.54,757100.0,39.5641,39.5867,39.5113,39.5867,757100.0
2015-03-19 11:00:00,52.54,52.6,52.53,52.53,534700.0,39.5867,39.6319,39.5792,39.5792,534700.0
2015-03-19 11:10:00,52.54,52.6,52.51,52.6,368100.0,39.5867,39.6319,39.5641,39.6319,368100.0
2015-03-19 11:20:00,52.59,52.62,52.48,52.51,319300.0,39.6244,39.647,39.5415,39.5641,319300.0
2015-03-19 11:30:00,52.51,52.52,52.38,52.4,444200.0,39.5641,39.5716,39.4661,39.4812,444200.0
2015-03-19 11:40:00,52.4,52.41,52.2,52.28,754000.0,39.4812,39.4887,39.3305,39.3908,754000.0
2015-03-19 11:50:00,52.28,52.35,52.22,52.33,408200.0,39.3908,39.4435,39.3456,39.4285,408200.0
2015-03-19 12:00:00,52.34,52.37,52.27,52.34,427700.0,39.436,39.4586,39.3833,39.436,427700.0
2015-03-19 12:10:00,52.34,52.44,52.25,52.36,529100.0,39.436,39.5113,39.3682,39.4511,529100.0
2015-03-19 12:20:00,52.37,52.51,52.33,52.51,357500.0,39.4586,39.5641,39.4285,39.5641,357500.0
2015-03-19 12:30:00,52.51,52.51,52.35,52.39,266800.0,39.5641,39.5641,39.4435,39.4737,266800.0
2015-03-19 12:40:00,52.39,52.65,52.38,52.58,379100.0,39.4737,39.6696,39.4661,39.6168,379100.0
2015-03-19 12:50:00,52.58,52.58,52.48,52.49,229500.0,39.6168,39.6168,39.5415,39.549,229500.0
2015-03-19 13:00:00,52.49,52.5,52.45,52.47,189400.0,39.549,39.5566,39.5189,39.5339,189400.0
2015-03-19 13:10:00,52.48,52.51,52.47,52.49,253200.0,39.5415,39.5641,39.5339,39.549,253200.0
2015-03-19 13:20:00,52.48,52.59,52.48,52.55,330500.0,39.5415,39.6244,39.5415,39.5942,330500.0
2015-03-19 13:30:00,52.54,52.56,52.52,52.52,173000.0,39.5867,39.6018,39.5716,39.5716,173000.0
2015-03-19 13:40:00,52.52,52.53,52.42,52.44,266900.0,39.5716,39.5792,39.4963,39.5113,266900.0
2015-03-19 13:50:00,52.44,52.46,52.36,52.4,198500.0,39.5113,39.5264,39.4511,39.4812,198500.0
2015-03-19 14:00:00,52.41,52.47,52.38,52.46,254600.0,39.4887,39.5339,39.4661,39.5264,254600.0
2015-03-19 14:10:00,52.45,52.52,52.45,52.48,293800.0,39.5189,39.5716,39.5189,39.5415,293800.0
2015-03-19 14:20:00,52.47,52.52,52.44,52.51,201000.0,39.5339,39.5716,39.5113,39.5641,201000.0
2015-03-19 14:30:00,52.52,52.56,52.47,52.53,262600.0,39.5716,39.6018,39.5339,39.5792,262600.0
2015-03-19 14:40:00,52.53,52.55,52.5,52.52,244400.0,39.5792,39.5942,39.5566,39.5716,244400.0
2015-03-19 14:50:00,52.52,52.58,52.49,52.58,230500.0,39.5716,39.6168,39.549,39.6168,230500.0
2015-03-19 15:00:00,52.58,52.63,52.55,52.55,375900.0,39.6168,39.6545,39.5942,39.5942,375900.0
2015-03-19 15:10:00,52.54,52.57,52.51,52.51,261300.0,39.5867,39.6093,39.5641,39.5641,261300.0
2015-03-19 15:20:00,52.52,52.53,52.44,52.47,337000.0,39.5716,39.5792,39.5113,39.5339,337000.0
2015-03-19 15:30:00,52.46,52.55,52.43,52.52,484000.0,39.5264,39.5942,39.5038,39.5716,484000.0
2015-03-19 15:40:00,52.52,52.53,52.44,52.51,692800.0,39.5716,39.5792,39.5113,39.5641,692800.0
2015-03-19 15:50:00,52.51,52.55,52.38,52.4,1853200.0,39.5641,39.5942,39.4661,39.4812,1853200.0
2015-03-20 09:30:00,52.44,52.57,52.41,52.52,3334100.0,39.5113,39.6093,39.4887,39.5716,3334100.0
2015-03-20 09:40:00,52.53,52.9,52.53,52.86,682800.0,39.5792,39.8579,39.5792,39.8278,682800.0
2015-03-20 09:50:00,52.87,53.1,52.83,52.89,540900.0,39.8353,40.0086,39.8052,39.8504,540900.0
2015-03-20 10:00:00,52.89,52.96,52.84,52.85,294900.0,39.8504,39.9031,39.8127,39.8203,294900.0
2015-03-20 10:10:00,52.85,52.87,52.78,52.85,334300.0,39.8203,39.8353,39.7675,39.8203,334300.0
2015-03-20 10:20:00,52.85,52.95,52.85,52.92,340700.0,39.8203,39.8956,39.8203,39.873,340700.0
2015-03-20 10:30:00,52.93,52.99,52.89,52.96,526800.0,39.8805,39.9257,39.8504,39.9031,526800.0
2015-03-20 10:40:00,52.97,53.04,52.91,52.93,442400.0,39.9107,39.9634,39.8655,39.8805,442400.0
2015-03-20 10:50:00,52.94,52.98,52.88,52.93,325600.0,39.8881,39.9182,39.8429,39.8805,325600.0
2015-03-20 11:00:00,52.94,52.97,52.82,52.85,274600.0,39.8881,39.9107,39.7977,39.8203,274600.0
2015-03-20 11:10:00,52.85,52.86,52.78,52.83,320800.0,39.8203,39.8278,39.7675,39.8052,320800.0
2015-03-20 11:20:00,52.83,52.97,52.83,52.9,329500.0,39.8052,39.9107,39.8052,39.8579,329500.0
2015-03-20 11:30:00,52.91,52.94,52.85,52.86,288200.0,39.8655,39.8881,39.8203,39.8278,288200.0
2015-03-20 11:40:00,52.86,53.0,52.85,53.0,271400.0,39.8278,39.9333,39.8203,39.9333,271400.0
2015-03-20 11:50:00,53.0,53.07,52.94,52.98,323200.0,39.9333,39.986,39.8881,39.9182,323200.0
2015-03-20 12:00:00,52.98,53.01,52.95,53.01,139800.0,39.9182,39.9408,39.8956,39.9408,139800.0
2015-03-20 12:10:00,53.01,53.05,53.0,53.04,118800.0,39.9408,39.971,39.9333,39.9634,118800.0
2015-03-20 12:20:00,53.05,53.06,52.95,52.98,237800.0,39.971,39.9785,39.8956,39.9182,237800.0
2015-03-20 12:30:00,52.99,53.03,52.95,52.95,199500.0,39.9257,39.9559,39.8956,39.8956,199500.0
2015-03-20 12:40:00,52.96,53.06,52.95,53.05,229500.0,39.9031,39.9785,39.8956,39.971,229500.0
2015-03-20 12:50:00,53.05,53.1,53.0,53.09,329900.0,39.971,40.0086,39.9333,40.0011,329900.0
2015-03-20 13:00:00,53.09,53.12,53.07,53.08,283400.0,40.0011,40.0237,39.986,39.9936,283400.0
2015-03-20 13:10:00,53.08,53.1,53.03,53.07,273400.0,39.9936,40.0086,39.9559,39.986,273400.0
2015-03-20 13:20:00,53.07,53.11,53.01,53.02,252500.0,39.986,40.0162,39.9408,39.9483,252500.0
2015-03-20 13:30:00,53.02,53.09,53.01,53.05,171800.0,39.9483,40.0011,39.9408,39.971,171800.0
2015-03-20 13:40:00,53.05,53.07,53.02,53.03,262400.0,39.971,39.986,39.9483,39.9559,262400.0
2015-03-20 13:50:00,53.02,53.07,53.01,53.06,189600.0,39.9483,39.986,39.9408,39.9785,189600.0
2015-03-20 14:00:00,53.07,53.1,53.05,53.08,200800.0,39.986,40.0086,39.971,39.9936,200800.0
2015-03-20 14:10:00,53.08,53.11,53.07,53.1,202000.0,39.9936,40.0162,39.986,40.0086,202000.0
2015-03-20 14:20:00,53.09,53.11,53.06,53.08,198500.0,40.0011,40.0162,39.9785,39.9936,198500.0
2015-03-20 14:30:00,53.09,53.15,53.07,53.12,309800.0,40.0011,40.0463,39.986,40.0237,309800.0
2015-03-20 14:40:00,53.12,53.15,53.09,53.1,251900.0,40.0237,40.0463,40.0011,40.0086,251900.0
2015-03-20 14:50:00,53.1,53.15,53.08,53.14,381900.0,40.0086,40.0463,39.9936,40.0388,381900.0
2015-03-20 15:00:00,53.15,53.17,53.07,53.11,363600.0,40.0463,40.0614,39.986,40.0162,363600.0
2015-03-20 15:10:00,53.11,53.13,52.93,52.94,530700.0,40.0162,40.0312,39.8805,39.8881,530700.0
2015-03-20 15:20:00,52.93,52.95,52.8,52.85,1117000.0,39.8805,39.8956,39.7826,39.8203,1117000.0
2015-03-20 15:30:00,52.85,52.98,52.84,52.96,668400.0,39.8203,39.9182,39.8127,39.9031,668400.0
2015-03-20 15:40:00,52.97,53.09,52.96,53.09,1049700.0,39.9107,40.0011,39.9031,40.0011,1049700.0
2015-03-20 15:50:00,53.09,53.13,52.99,52.99,1570700.0,40.0011,40.0312,39.9257,39.9257,1570700.0
2015-03-23 09:30:00,53.03,53.03,52.8,53.02,593000.0,39.9559,39.9559,39.7826,39.9483,593000.0
2015-03-23 09:40:00,53.0,53.05,52.71,52.75,578500.0,39.9333,39.971,39.7148,39.7449,578500.0
2015-03-23 09:50:00,52.75,52.79,52.63,52.69,517500.0,39.7449,39.7751,39.6545,39.6997,517500.0
2015-03-23 10:00:00,52.7,52.78,52.68,52.73,667700.0,39.7072,39.7675,39.6922,39.7298,667700.0
2015-03-23 10:10:00,52.73,52.87,52.7,52.79,459500.0,39.7298,39.8353,39.7072,39.7751,459500.0
2015-03-23 10:20:00,52.79,52.84,52.71,52.73,245300.0,39.7751,39.8127,39.7148,39.7298,245300.0
2015-03-23 10:30:00,52.74,52.75,52.57,52.69,324200.0,39.7374,39.7449,39.6093,39.6997,324200.0
2015-03-23 10:40:00,52.69,52.85,52.69,52.85,300100.0,39.6997,39.8203,39.6997,39.8203,300100.0
2015-03-23 10:50:00,52.84,52.92,52.81,52.83,200300.0,39.8127,39.873,39.7901,39.8052,200300.0
2015-03-23 11:00:00,52.84,52.85,52.73,52.81,268100.0,39.8127,39.8203,39.7298,39.7901,268100.0
2015-03-23 11:10:00,52.81,52.87,52.79,52.82,215600.0,39.7901,39.8353,39.7751,39.7977,215600.0
2015-03-23 11:20:00,52.82,52.86,52.72,52.72,232600.0,39.7977,39.8278,39.7223,39.7223,232600.0
2015-03-23 11:30:00,52.72,52.75,52.64,52.67,248100.0,39.7223,39.7449,39.662,39.6846,248100.0
2015-03-23 11:40:00,52.66,52.7,52.64,52.67,206200.0,39.6771,39.7072,39.662,39.6846,206200.0
2015-03-23 11:50:00,52.68,52.68,52.61,52.66,198500.0,39.6922,39.6922,39.6394,39.6771,198500.0
2015-03-23 12:00:00,52.66,52.69,52.63,52.64,168600.0,39.6771,39.6997,39.6545,39.662,168600.0
2015-03-23 12:10:00,52.64,52.66,52.55,52.6,220800.0,39.662,39.6771,39.5942,39.6319,220800.0
2015-03-23 12:20:00,52.6,52.64,52.56,52.6,183600.0,39.6319,39.662,39.6018,39.6319,183600.0
2015-03-23 12:30:00,52.6,52.73,52.6,52.72,247900.0,39.6319,39.7298,39.6319,39.7223,247900.0
2015-03-23 12:40:00,52.73,52.82,52.73,52.75,307300.0,39.7298,39.7977,39.7298,39.7449,307300.0
2015-03-23 12:50:00,52.74,52.78,52.67,52.7,247100.0,39.7374,39.7675,39.6846,39.7072,247100.0
2015-03-23 13:00:00,52.71,52.72,52.68,52.72,128700.0,39.7148,39.7223,39.6922,39.7223,128700.0
2015-03-23 13:10:00,52.72,52.76,52.7,52.75,142900.0,39.7223,39.7524,39.7072,39.7449,142900.0
2015-03-23 13:20:00,52.76,52.76,52.63,52.64,169800.0,39.7524,39.7524,39.6545,39.662,169800.0
2015-03-23 13:30:00,52.64,52.65,52.58,52.59,234300.0,39.662,39.6696,39.6168,39.6244,234300.0
2015-03-23 13:40:00,52.59,52.72,52.58,52.69,204300.0,39.6244,39.7223,39.6168,39.6997,204300.0
2015-03-23 13:50:00,52.69,52.72,52.64,52.71,145900.0,39.6997,39.7223,39.662,39.7148,145900.0
2015-03-23 14:00:00,52.71,52.76,52.69,52.76,163700.0,39.7148,39.7524,39.6997,39.7524,163700.0
2015-03-23 14:10:00,52.76,52.79,52.72,52.74,164900.0,39.7524,39.7751,39.7223,39.7374,164900.0
2015-03-23 14:20:00,52.73,52.78,52.7,52.76,160000.0,39.7298,39.7675,39.7072,39.7524,160000.0
2015-03-23 14:30:00,52.77,52.77,52.66,52.69,182500.0,39.76,39.76,39.6771,39.6997,182500.0
2015-03-23 14:40:00,52.69,52.71,52.63,52.65,146200.0,39.6997,39.7148,39.6545,39.6696,146200.0
2015-03-23 14:50:00,52.65,52.7,52.61,52.63,215200.0,39.6696,39.7072,39.6394,39.6545,215200.0
2015-03-23 15:00:00,52.64,52.7,52.62,52.65,280900.0,39.662,39.7072,39.647,39.6696,280900.0
2015-03-23 15:10:00,52.65,52.67,52.58,52.61,210900.0,39.6696,39.6846,39.6168,39.6394,210900.0
2015-03-23 15:20:00,52.61,52.67,52.6,52.64,274900.0,39.6394,39.6846,39.6319,39.662,274900.0
2015-03-23 15:30:00,52.64,52.67,52.62,52.66,222600.0,39.662,39.6846,39.647,39.6771,222600.0
2015-03-23 15:40:00,52.66,52.66,52.58,52.63,328700.0,39.6771,39.6771,39.6168,39.6545,328700.0
2015-03-23 15:50:00,52.63,52.64,52.49,52.49,953900.0,39.6545,39.662,39.549,39.549,953900.0
2015-03-24 09:30:00,52.35,52.44,52.22,52.28,534100.0,39.4435,39.5113,39.3456,39.3908,534100.0
2015-03-24 09:40:00,52.27,52.28,52.06,52.2,435100.0,39.3833,39.3908,39.225,39.3305,435100.0
2015-03-24 09:50:00,52.21,52.26,52.11,52.2,286100.0,39.338,39.3757,39.2627,39.3305,286100.0
2015-03-24 10:00:00,52.21,52.31,52.17,52.26,478800.0,39.338,39.4134,39.3079,39.3757,478800.0
2015-03-24 10:10:00,52.26,52.32,52.21,52.31,229200.0,39.3757,39.4209,39.338,39.4134,229200.0
2015-03-24 10:20:00,52.31,52.34,52.16,52.28,350700.0,39.4134,39.436,39.3004,39.3908,350700.0
2015-03-24 10:30:00,52.28,52.32,52.21,52.24,256600.0,39.3908,39.4209,39.338,39.3607,256600.0
2015-03-24 10:40:00,52.24,52.28,52.2,52.26,238200.0,39.3607,39.3908,39.3305,39.3757,238200.0
2015-03-24 10:50:00,52.25,52.34,52.25,52.33,165600.0,39.3682,39.436,39.3682,39.4285,165600.0
2015-03-24 11:00:00,52.33,52.43,52.25,52.43,366000.0,39.4285,39.5038,39.3682,39.5038,366000.0
2015-03-24 11:10:00,52.42,52.43,52.38,52.4,250300.0,39.4963,39.5038,39.4661,39.4812,250300.0
2015-03-24 11:20:00,52.4,52.43,52.33,52.35,197000.0,39.4812,39.5038,39.4285,39.4435,197000.0
2015-03-24 11:30:00,52.34,52.4,52.3,52.31,164500.0,39.436,39.4812,39.4059,39.4134,164500.0
2015-03-24 11:40:00,52.31,52.35,52.27,52.34,121900.0,39.4134,39.4435,39.3833,39.436,121900.0
2015-03-24 11:50:00,52.33,52.35,52.29,52.3,87700.0,39.4285,39.4435,39.3983,39.4059,87700.0
2015-03-24 12:00:00,52.3,52.34,52.28,52.3,97600.0,39.4059,39.436,39.3908,39.4059,97600.0
2015-03-24 12:10:00,52.31,52.37,52.25,52.28,112500.0,39.4134,39.4586,39.3682,39.3908,112500.0
2015-03-24 12:20:00,52.28,52.33,52.26,52.27,140800.0,39.3908,39.4285,39.3757,39.3833,140800.0
2015-03-24 12:30:00,52.28,52.3,52.18,52.2,216600.0,39.3908,39.4059,39.3154,39.3305,216600.0
2015-03-24 12:40:00,52.19,52.22,52.12,52.13,294500.0,39.323,39.3456,39.2702,39.2778,294500.0
2015-03-24 12:50:00,52.12,52.22,52.11,52.18,188800.0,39.2702,39.3456,39.2627,39.3154,188800.0
2015-03-24 13:00:00,52.18,52.28,52.16,52.25,153800.0,39.3154,39.3908,39.3004,39.3682,153800.0
2015-03-24 13:10:00,52.25,52.29,52.2,52.26,139100.0,39.3682,39.3983,39.3305,39.3757,139100.0
2015-03-24 13:20:00,52.26,52.29,52.14,52.17,223700.0,39.3757,39.3983,39.2853,39.3079,223700.0
2015-03-24 13:30:00,52.17,52.23,52.15,52.22,119400.0,39.3079,39.3531,39.2928,39.3456,119400.0
2015-03-24 13:40:00,52.23,52.27,52.21,52.25,126000.0,39.3531,39.3833,39.338,39.3682,126000.0
2015-03-24 13:50:00,52.24,52.29,52.22,52.28,116800.0,39.3607,39.3983,39.3456,39.3908,116800.0
2015-03-24 14:00:00,52.28,52.28,52.21,52.27,118400.0,39.3908,39.3908,39.338,39.3833,118400.0
2015-03-24 14:10:00,52.27,52.29,52.21,52.24,247800.0,39.3833,39.3983,39.338,39.3607,247800.0
2015-03-24 14:20:00,52.23,52.28,52.22,52.26,211600.0,39.3531,39.3908,39.3456,39.3757,211600.0
2015-03-24 14:30:00,52.25,52.25,52.19,52.22,203800.0,39.3682,39.3682,39.323,39.3456,203800.0
2015-03-24 14:40:00,52.22,52.24,52.16,52.16,426700.0,39.3456,39.3607,39.3004,39.3004,426700.0
2015-03-24 14:50:00,52.16,52.2,52.13,52.17,227500.0,39.3004,39.3305,39.2778,39.3079,227500.0
2015-03-24 15:00:00,52.18,52.23,52.18,52.19,280600.0,39.3154,39.3531,39.3154,39.323,280600.0
2015-03-24 15:10:00,52.17,52.18,52.1,52.14,261200.0,39.3079,39.3154,39.2552,39.2853,261200.0
2015-03-24 15:20:00,52.13,52.14,51.99,52.0,600300.0,39.2778,39.2853,39.1723,39.1798,600300.0
2015-03-24 15:30:00,52.0,52.07,52.0,52.07,329800.0,39.1798,39.2326,39.1798,39.2326,329800.0
2015-03-24 15:40:00,52.06,52.09,51.98,52.0,921600.0,39.225,39.2476,39.1648,39.1798,921600.0
2015-03-24 15:50:00,52.0,52.02,51.94,51.94,1094700.0,39.1798,39.1949,39.1346,39.1346,1094700.0
2015-03-25 09:30:00,51.98,52.11,51.8,51.85,794900.0,39.1648,39.2627,39.0291,39.0668,794900.0
2015-03-25 09:40:00,51.84,51.87,51.67,51.71,712800.0,39.0593,39.0819,38.9312,38.9613,712800.0
2015-03-25 09:50:00,51.7,51.87,51.69,51.82,308600.0,38.9538,39.0819,38.9462,39.0442,308600.0
2015-03-25 10:00:00,51.82,51.98,51.8,51.94,277000.0,39.0442,39.1648,39.0291,39.1346,277000.0
2015-03-25 10:10:00,51.93,51.94,51.76,51.81,254100.0,39.1271,39.1346,38.999,39.0367,254100.0
2015-03-25 10:20:00,51.82,51.89,51.82,51.87,283800.0,39.0442,39.0969,39.0442,39.0819,283800.0
2015-03-25 10:30:00,51.86,51.91,51.82,51.87,266900.0,39.0743,39.112,39.0442,39.0819,266900.0
2015-03-25 10:40:00,51.86,51.88,51.78,51.86,454100.0,39.0743,39.0894,39.0141,39.0743,454100.0
2015-03-25 10:50:00,51.86,51.92,51.84,51.92,242400.0,39.0743,39.1195,39.0593,39.1195,242400.0
2015-03-25 11:00:00,51.92,52.03,51.86,51.88,462900.0,39.1195,39.2024,39.0743,39.0894,462900.0
2015-03-25 11:10:00,51.88,51.92,51.78,51.83,338600.0,39.0894,39.1195,39.0141,39.0517,338600.0
2015-03-25 11:20:00,51.83,51.9,51.79,51.88,161000.0,39.0517,39.1045,39.0216,39.0894,161000.0
2015-03-25 11:30:00,51.88,51.89,51.63,51.65,402700.0,39.0894,39.0969,38.901,38.9161,402700.0
2015-03-25 11:40:00,51.63,51.68,51.54,51.65,406300.0,38.901,38.9387,38.8332,38.9161,406300.0
2015-03-25 11:50:00,51.64,51.65,51.56,51.62,203200.0,38.9086,38.9161,38.8483,38.8935,203200.0
2015-03-25 12:00:00,51.63,51.65,51.57,51.58,197400.0,38.901,38.9161,38.8558,38.8634,197400.0
2015-03-25 12:10:00,51.58,51.64,51.55,51.56,220500.0,38.8634,38.9086,38.8408,38.8483,220500.0
2015-03-25 12:20:00,51.56,51.57,51.43,51.47,468700.0,38.8483,38.8558,38.7504,38.7805,468700.0
2015-03-25 12:30:00,51.47,51.52,51.43,51.51,182400.0,38.7805,38.8182,38.7504,38.8106,182400.0
2015-03-25 12:40:00,51.5,51.52,51.45,51.52,155900.0,38.8031,38.8182,38.7654,38.8182,155900.0
2015-03-25 12:50:00,51.53,51.56,51.49,51.56,143100.0,38.8257,38.8483,38.7956,38.8483,143100.0
2015-03-25 13:00:00,51.56,51.6,51.54,51.58,357600.0,38.8483,38.8784,38.8332,38.8634,357600.0
2015-03-25 13:10:00,51.58,51.6,51.48,51.5,421100.0,38.8634,38.8784,38.788,38.8031,421100.0
2015-03-25 13:20:00,51.5,51.56,51.47,51.55,184800.0,38.8031,38.8483,38.7805,38.8408,184800.0
2015-03-25 13:30:00,51.55,51.62,51.54,51.61,288200.0,38.8408,38.8935,38.8332,38.886,288200.0
2015-03-25 13:40:00,51.61,51.66,51.59,51.65,179600.0,38.886,38.9236,38.8709,38.9161,179600.0
2015-03-25 13:50:00,51.65,51.67,51.63,51.63,168200.0,38.9161,38.9312,38.901,38.901,168200.0
2015-03-25 14:00:00,51.62,51.66,51.55,51.56,198300.0,38.8935,38.9236,38.8408,38.8483,198300.0
2015-03-25 14:10:00,51.57,51.61,51.5,51.55,156200.0,38.8558,38.886,38.8031,38.8408,156200.0
2015-03-25 14:20:00,51.56,51.59,51.48,51.51,185100.0,38.8483,38.8709,38.788,38.8106,185100.0
2015-03-25 14:30:00,51.52,51.55,51.46,51.51,188600.0,38.8182,38.8408,38.773,38.8106,188600.0
2015-03-25 14:40:00,51.51,51.51,51.42,51.44,266700.0,38.8106,38.8106,38.7428,38.7579,266700.0
2015-03-25 14:50:00,51.44,51.54,51.43,51.45,161800.0,38.7579,38.8332,38.7504,38.7654,161800.0
2015-03-25 15:00:00,51.45,51.46,51.38,51.41,252100.0,38.7654,38.773,38.7127,38.7353,252100.0
2015-03-25 15:10:00,51.41,51.49,51.4,51.43,327300.0,38.7353,38.7956,38.7277,38.7504,327300.0
2015-03-25 15:20:00,51.43,51.45,51.35,51.41,386400.0,38.7504,38.7654,38.6901,38.7353,386400.0
2015-03-25 15:30:00,51.41,51.49,51.38,51.47,386500.0,38.7353,38.7956,38.7127,38.7805,386500.0
2015-03-25 15:40:00,51.48,51.53,51.43,51.47,744600.0,38.788,38.8257,38.7504,38.7805,744600.0
2015-03-25 15:50:00,51.47,51.5,51.38,51.38,1462800.0,38.7805,38.8031,38.7127,38.7127,1462800.0
2015-03-26 09:30:00,51.2,51.32,50.9,51.12,1181000.0,38.5771,38.6675,38.351,38.5168,1181000.0
2015-03-26 09:40:00,51.12,51.17,50.96,51.1,571400.0,38.5168,38.5545,38.3962,38.5017,571400.0
2015-03-26 09:50:00,51.1,51.11,50.87,50.9,640300.0,38.5017,38.5092,38.3284,38.351,640300.0
2015-03-26 10:00:00,50.9,50.91,50.73,50.73,612100.0,38.351,38.3586,38.2229,38.2229,612100.0
2015-03-26 10:10:00,50.73,50.75,50.47,50.58,1137500.0,38.2229,38.238,38.027,38.1099,1137500.0
2015-03-26 10:20:00,50.58,50.81,50.57,50.73,742900.0,38.1099,38.2832,38.1024,38.2229,742900.0
2015-03-26 10:30:00,50.74,50.88,50.73,50.85,618500.0,38.2305,38.3359,38.2229,38.3133,618500.0
2015-03-26 10:40:00,50.85,50.91,50.84,50.88,499000.0,38.3133,38.3586,38.3058,38.3359,499000.0
2015-03-26 10:50:00,50.87,51.03,50.87,51.02,596200.0,38.3284,38.449,38.3284,38.4414,596200.0
2015-03-26 11:00:00,51.02,51.03,50.86,50.9,662000.0,38.4414,38.449,38.3209,38.351,662000.0
2015-03-26 11:10:00,50.91,50.95,50.88,50.9,503300.0,38.3586,38.3887,38.3359,38.351,503300.0
2015-03-26 11:20:00,50.9,51.01,50.89,50.96,348500.0,38.351,38.4339,38.3435,38.3962,348500.0
2015-03-26 11:30:00,50.97,51.03,50.94,51.0,478200.0,38.4038,38.449,38.3812,38.4264,478200.0
2015-03-26 11:40:00,51.01,51.11,50.97,51.1,568900.0,38.4339,38.5092,38.4038,38.5017,568900.0
2015-03-26 11:50:00,51.1,51.32,51.08,51.31,677500.0,38.5017,38.6675,38.4866,38.6599,677500.0
2015-03-26 12:00:00,51.31,51.35,51.25,51.33,462600.0,38.6599,38.6901,38.6147,38.675,462600.0
2015-03-26 12:10:00,51.32,51.35,51.28,51.3,290600.0,38.6675,38.6901,38.6373,38.6524,290600.0
2015-03-26 12:20:00,51.3,51.31,51.18,51.25,228400.0,38.6524,38.6599,38.562,38.6147,228400.0
2015-03-26 12:30:00,51.23,51.35,51.23,51.32,401000.0,38.5997,38.6901,38.5997,38.6675,401000.0
2015-03-26 12:40:00,51.33,51.37,51.27,51.35,480600.0,38.675,38.7051,38.6298,38.6901,480600.0
2015-03-26 12:50:00,51.36,51.41,51.33,51.38,532300.0,38.6976,38.7353,38.675,38.7127,532300.0
2015-03-26 13:00:00,51.38,51.39,51.29,51.3,456100.0,38.7127,38.7202,38.6449,38.6524,456100.0
2015-03-26 13:10:00,51.3,51.33,51.13,51.16,317400.0,38.6524,38.675,38.5243,38.5469,317400.0
2015-03-26 13:20:00,51.16,51.25,51.12,51.24,248200.0,38.5469,38.6147,38.5168,38.6072,248200.0
2015-03-26 13:30:00,51.24,51.29,51.19,51.22,166900.0,38.6072,38.6449,38.5695,38.5921,166900.0
2015-03-26 13:40:00,51.22,51.38,51.2,51.36,240600.0,38.5921,38.7127,38.5771,38.6976,240600.0
2015-03-26 13:50:00,51.36,51.4,51.31,51.38,201700.0,38.6976,38.7277,38.6599,38.7127,201700.0
2015-03-26 14:00:00,51.38,51.42,51.3,51.31,235400.0,38.7127,38.7428,38.6524,38.6599,235400.0
2015-03-26 14:10:00,51.32,51.37,51.27,51.33,258200.0,38.6675,38.7051,38.6298,38.675,258200.0
2015-03-26 14:20:00,51.33,51.36,51.29,51.29,150800.0,38.675,38.6976,38.6449,38.6449,150800.0
2015-03-26 14:30:00,51.29,51.36,51.29,51.31,141400.0,38.6449,38.6976,38.6449,38.6599,141400.0
2015-03-26 14:40:00,51.32,51.38,51.3,51.32,285900.0,38.6675,38.7127,38.6524,38.6675,285900.0
2015-03-26 14:50:00,51.32,51.34,51.25,51.27,306300.0,38.6675,38.6825,38.6147,38.6298,306300.0
2015-03-26 15:00:00,51.26,51.32,51.23,51.3,214500.0,38.6223,38.6675,38.5997,38.6524,214500.0
2015-03-26 15:10:00,51.3,51.31,51.25,51.27,448700.0,38.6524,38.6599,38.6147,38.6298,448700.0
2015-03-26 15:20:00,51.27,51.34,51.25,51.33,285600.0,38.6298,38.6825,38.6147,38.675,285600.0
2015-03-26 15:30:00,51.32,51.46,51.29,51.33,410800.0,38.6675,38.773,38.6449,38.675,410800.0
2015-03-26 15:40:00,51.33,51.35,51.22,51.3,596000.0,38.675,38.6901,38.5921,38.6524,596000.0
2015-03-26 15:50:00,51.3,51.32,51.17,51.21,1565700.0,38.6524,38.6675,38.5545,38.5846,1565700.0
2015-03-27 09:30:00,51.49,51.49,50.83,50.88,1537100.0,38.7956,38.7956,38.2983,38.3359,1537100.0
2015-03-27 09:40:00,50.89,50.89,50.72,50.86,1009100.0,38.3435,38.3435,38.2154,38.3209,1009100.0
2015-03-27 09:50:00,50.86,51.02,50.77,51.0,569600.0,38.3209,38.4414,38.2531,38.4264,569600.0
2015-03-27 10:00:00,50.99,51.16,50.95,51.06,507800.0,38.4188,38.5469,38.3887,38.4716,507800.0
2015-03-27 10:10:00,51.06,51.09,50.87,51.04,559400.0,38.4716,38.4942,38.3284,38.4565,559400.0
2015-03-27 10:20:00,51.03,51.15,51.02,51.09,317700.0,38.449,38.5394,38.4414,38.4942,317700.0
2015-03-27 10:30:00,51.09,51.09,50.97,51.06,277900.0,38.4942,38.4942,38.4038,38.4716,277900.0
2015-03-27 10:40:00,51.05,51.12,51.03,51.08,213900.0,38.464,38.5168,38.449,38.4866,213900.0
2015-03-27 10:50:00,51.08,51.24,51.06,51.23,242200.0,38.4866,38.6072,38.4716,38.5997,242200.0
2015-03-27 11:00:00,51.24,51.27,51.17,51.19,344000.0,38.6072,38.6298,38.5545,38.5695,344000.0
2015-03-27 11:10:00,51.19,51.29,51.18,51.27,311700.0,38.5695,38.6449,38.562,38.6298,311700.0
2015-03-27 11:20:00,51.26,51.32,51.16,51.21,224400.0,38.6223,38.6675,38.5469,38.5846,224400.0
2015-03-27 11:30:00,51.2,51.22,51.11,51.12,245600.0,38.5771,38.5921,38.5092,38.5168,245600.0
2015-03-27 11:40:00,51.12,51.12,51.02,51.06,245000.0,38.5168,38.5168,38.4414,38.4716,245000.0
2015-03-27 11:50:00,51.06,51.07,50.93,51.02,275700.0,38.4716,38.4791,38.3736,38.4414,275700.0
2015-03-27 12:00:00,51.02,51.04,50.94,50.95,196300.0,38.4414,38.4565,38.3812,38.3887,196300.0
2015-03-27 12:10:00,50.96,50.98,50.83,50.83,226100.0,38.3962,38.4113,38.2983,38.2983,226100.0
2015-03-27 12:20:00,50.83,50.88,50.77,50.84,235100.0,38.2983,38.3359,38.2531,38.3058,235100.0
2015-03-27 12:30:00,50.83,50.93,50.8,50.92,239000.0,38.2983,38.3736,38.2757,38.3661,239000.0
2015-03-27 12:40:00,50.92,50.99,50.86,50.88,228200.0,38.3661,38.4188,38.3209,38.3359,228200.0
2015-03-27 12:50:00,50.87,50.98,50.87,50.98,154000.0,38.3284,38.4113,38.3284,38.4113,154000.0
2015-03-27 13:00:00,50.98,50.98,50.9,50.92,181600.0,38.4113,38.4113,38.351,38.3661,181600.0
2015-03-27 13:10:00,50.92,50.96,50.89,50.94,171100.0,38.3661,38.3962,38.3435,38.3812,171100.0
2015-03-27 13:20:00,50.94,50.97,50.93,50.94,155700.0,38.3812,38.4038,38.3736,38.3812,155700.0
2015-03-27 13:30:00,50.94,50.95,50.89,50.92,219300.0,38.3812,38.3887,38.3435,38.3661,219300.0
2015-03-27 13:40:00,50.92,50.97,50.83,50.87,172500.0,38.3661,38.4038,38.2983,38.3284,172500.0
2015-03-27 13:50:00,50.88,50.94,50.83,50.9,219400.0,38.3359,38.3812,38.2983,38.351,219400.0
2015-03-27 14:00:00,50.91,50.96,50.86,50.93,165100.0,38.3586,38.3962,38.3209,38.3736,165100.0
2015-03-27 14:10:00,50.94,51.02,50.93,50.98,278500.0,38.3812,38.4414,38.3736,38.4113,278500.0
2015-03-27 14:20:00,50.98,51.01,50.91,50.94,180800.0,38.4113,38.4339,38.3586,38.3812,180800.0
2015-03-27 14:30:00,50.94,50.99,50.93,50.95,241500.0,38.3812,38.4188,38.3736,38.3887,241500.0
2015-03-27 14:40:00,50.95,51.01,50.95,50.99,221700.0,38.3887,38.4339,38.3887,38.4188,221700.0
2015-03-27 14:50:00,50.99,51.01,50.9,50.92,243100.0,38.4188,38.4339,38.351,38.3661,243100.0
2015-03-27 15:00:00,50.92,51.04,50.92,51.03,268200.0,38.3661,38.4565,38.3661,38.449,268200.0
2015-03-27 15:10:00,51.03,51.05,50.97,50.98,252200.0,38.449,38.464,38.4038,38.4113,252200.0
2015-03-27 15:20:00,50.98,50.99,50.92,50.92,273500.0,38.4113,38.4188,38.3661,38.3661,273500.0
2015-03-27 15:30:00,50.92,51.12,50.92,51.1,530100.0,38.3661,38.5168,38.3661,38.5017,530100.0
2015-03-27 15:40:00,51.09,51.12,50.98,51.0,675200.0,38.4942,38.5168,38.4113,38.4264,675200.0
2015-03-27 15:50:00,51.0,51.04,50.97,51.0,909200.0,38.4264,38.4565,38.4038,38.4264,909200.0
2015-03-30 09:30:00,51.3,51.56,51.3,51.53,876000.0,38.6524,38.8483,38.6524,38.8257,876000.0
2015-03-30 09:40:00,51.55,51.87,51.51,51.77,669900.0,38.8408,39.0819,38.8106,39.0065,669900.0
2015-03-30 09:50:00,51.77,51.8,51.61,51.71,436400.0,39.0065,39.0291,38.886,38.9613,436400.0
2015-03-30 10:00:00,51.72,51.8,51.67,51.74,474600.0,38.9689,39.0291,38.9312,38.9839,474600.0
2015-03-30 10:10:00,51.75,51.83,51.73,51.79,344500.0,38.9915,39.0517,38.9764,39.0216,344500.0
2015-03-30 10:20:00,51.79,51.83,51.68,51.8,337800.0,39.0216,39.0517,38.9387,39.0291,337800.0
2015-03-30 10:30:00,51.81,51.91,51.79,51.88,465600.0,39.0367,39.112,39.0216,39.0894,465600.0
2015-03-30 10:40:00,51.88,51.94,51.84,51.93,348000.0,39.0894,39.1346,39.0593,39.1271,348000.0
2015-03-30 10:50:00,51.92,52.0,51.87,51.88,374000.0,39.1195,39.1798,39.0819,39.0894,374000.0
2015-03-30 11:00:00,51.88,51.91,51.8,51.85,259700.0,39.0894,39.112,39.0291,39.0668,259700.0
2015-03-30 11:10:00,51.86,51.86,51.79,51.79,198500.0,39.0743,39.0743,39.0216,39.0216,198500.0
2015-03-30 11:20:00,51.8,51.81,51.72,51.76,256700.0,39.0291,39.0367,38.9689,38.999,256700.0
2015-03-30 11:30:00,51.75,51.8,51.73,51.78,171200.0,38.9915,39.0291,38.9764,39.0141,171200.0
2015-03-30 11:40:00,51.78,51.83,51.74,51.75,174400.0,39.0141,39.0517,38.9839,38.9915,174400.0
2015-03-30 11:50:00,51.74,51.76,51.69,51.72,169000.0,38.9839,38.999,38.9462,38.9689,169000.0
2015-03-30 12:00:00,51.72,51.76,51.69,51.69,201200.0,38.9689,38.999,38.9462,38.9462,201200.0
2015-03-30 12:10:00,51.69,51.76,51.69,51.72,194700.0,38.9462,38.999,38.9462,38.9689,194700.0
2015-03-30 12:20:00,51.73,51.8,51.71,51.77,199200.0,38.9764,39.0291,38.9613,39.0065,199200.0
2015-03-30 12:30:00,51.77,51.77,51.71,51.74,173600.0,39.0065,39.0065,38.9613,38.9839,173600.0
2015-03-30 12:40:00,51.74,51.81,51.73,51.79,201000.0,38.9839,39.0367,38.9764,39.0216,201000.0
2015-03-30 12:50:00,51.8,51.81,51.76,51.8,129000.0,39.0291,39.0367,38.999,39.0291,129000.0
2015-03-30 13:00:00,51.8,51.88,51.78,51.86,172500.0,39.0291,39.0894,39.0141,39.0743,172500.0
2015-03-30 13:10:00,51.87,51.91,51.86,51.87,140800.0,39.0819,39.112,39.0743,39.0819,140800.0
2015-03-30 13:20:00,51.87,51.91,51.86,51.91,170300.0,39.0819,39.112,39.0743,39.112,170300.0
2015-03-30 13:30:00,51.9,51.97,51.89,51.93,255800.0,39.1045,39.1572,39.0969,39.1271,255800.0
2015-03-30 13:40:00,51.92,51.93,51.85,51.85,119700.0,39.1195,39.1271,39.0668,39.0668,119700.0
2015-03-30 13:50:00,51.85,51.87,51.78,51.8,220200.0,39.0668,39.0819,39.0141,39.0291,220200.0
2015-03-30 14:00:00,51.81,51.93,51.8,51.93,223900.0,39.0367,39.1271,39.0291,39.1271,223900.0
2015-03-30 14:10:00,51.93,51.95,51.9,51.91,162300.0,39.1271,39.1421,39.1045,39.112,162300.0
2015-03-30 14:20:00,51.91,51.93,51.89,51.91,161000.0,39.112,39.1271,39.0969,39.112,161000.0
2015-03-30 14:30:00,51.91,51.95,51.89,51.92,177000.0,39.112,39.1421,39.0969,39.1195,177000.0
2015-03-30 14:40:00,51.92,51.94,51.88,51.91,153600.0,39.1195,39.1346,39.0894,39.112,153600.0
2015-03-30 14:50:00,51.9,51.97,51.89,51.96,120600.0,39.1045,39.1572,39.0969,39.1497,120600.0
2015-03-30 15:00:00,51.97,51.98,51.94,51.95,154700.0,39.1572,39.1648,39.1346,39.1421,154700.0
2015-03-30 15:10:00,51.96,51.98,51.91,51.97,330500.0,39.1497,39.1648,39.112,39.1572,330500.0
2015-03-30 15:20:00,51.97,51.98,51.86,51.91,257200.0,39.1572,39.1648,39.0743,39.112,257200.0
2015-03-30 15:30:00,51.9,51.91,51.8,51.82,449100.0,39.1045,39.112,39.0291,39.0442,449100.0
2015-03-30 15:40:00,51.82,51.85,51.71,51.72,378300.0,39.0442,39.0668,38.9613,38.9689,378300.0
2015-03-30 15:50:00,51.72,51.74,51.62,51.63,1137000.0,38.9689,38.9839,38.8935,38.901,1137000.0
2015-03-31 09:30:00,51.26,51.55,51.16,51.5,676700.0,38.6223,38.8408,38.5469,38.8031,676700.0
2015-03-31 09:40:00,51.51,51.52,51.33,51.34,312600.0,38.8106,38.8182,38.675,38.6825,312600.0
2015-03-31 09:50:00,51.34,51.43,51.26,51.32,384300.0,38.6825,38.7504,38.6223,38.6675,384300.0
2015-03-31 10:00:00,51.32,51.39,51.31,51.37,217400.0,38.6675,38.7202,38.6599,38.7051,217400.0
2015-03-31 10:10:00,51.36,51.4,51.28,51.34,260000.0,38.6976,38.7277,38.6373,38.6825,260000.0
2015-03-31 10:20:00,51.34,51.45,51.33,51.45,276900.0,38.6825,38.7654,38.675,38.7654,276900.0
2015-03-31 10:30:00,51.45,51.52,51.44,51.45,205300.0,38.7654,38.8182,38.7579,38.7654,205300.0
2015-03-31 10:40:00,51.45,51.5,51.44,51.48,186100.0,38.7654,38.8031,38.7579,38.788,186100.0
2015-03-31 10:50:00,51.49,51.52,51.45,51.48,396400.0,38.7956,38.8182,38.7654,38.788,396400.0
2015-03-31 11:00:00,51.47,51.5,51.46,51.49,203300.0,38.7805,38.8031,38.773,38.7956,203300.0
2015-03-31 11:10:00,51.48,51.57,51.48,51.5,498000.0,38.788,38.8558,38.788,38.8031,498000.0
2015-03-31 11:20:00,51.5,51.56,51.46,51.54,183400.0,38.8031,38.8483,38.773,38.8332,183400.0
2015-03-31 11:30:00,51.53,51.53,51.44,51.49,161400.0,38.8257,38.8257,38.7579,38.7956,161400.0
2015-03-31 11:40:00,51.49,51.56,51.47,51.54,198700.0,38.7956,38.8483,38.7805,38.8332,198700.0
2015-03-31 11:50:00,51.54,51.59,51.5,51.55,169500.0,38.8332,38.8709,38.8031,38.8408,169500.0
2015-03-31 12:00:00,51.55,51.59,51.51,51.58,173400.0,38.8408,38.8709,38.8106,38.8634,173400.0
2015-03-31 12:10:00,51.57,51.58,51.52,51.55,106700.0,38.8558,38.8634,38.8182,38.8408,106700.0
2015-03-31 12:20:00,51.55,51.59,51.54,51.58,104200.0,38.8408,38.8709,38.8332,38.8634,104200.0
2015-03-31 12:30:00,51.58,51.62,51.53,51.6,108300.0,38.8634,38.8935,38.8257,38.8784,108300.0
2015-03-31 12:40:00,51.6,51.63,51.55,51.57,98700.0,38.8784,38.901,38.8408,38.8558,98700.0
2015-03-31 12:50:00,51.57,51.59,51.54,51.58,112000.0,38.8558,38.8709,38.8332,38.8634,112000.0
2015-03-31 13:00:00,51.57,51.66,51.57,51.65,167300.0,38.8558,38.9236,38.8558,38.9161,167300.0
2015-03-31 13:10:00,51.64,51.69,51.6,51.68,155300.0,38.9086,38.9462,38.8784,38.9387,155300.0
2015-03-31 13:20:00,51.68,51.7,51.64,51.66,141700.0,38.9387,38.9538,38.9086,38.9236,141700.0
2015-03-31 13:30:00,51.66,51.75,51.66,51.7,152200.0,38.9236,38.9915,38.9236,38.9538,152200.0
2015-03-31 13:40:00,51.7,51.77,51.66,51.68,269500.0,38.9538,39.0065,38.9236,38.9387,269500.0
2015-03-31 13:50:00,51.68,51.68,51.57,51.59,138600.0,38.9387,38.9387,38.8558,38.8709,138600.0
2015-03-31 14:00:00,51.58,51.64,51.58,51.64,119700.0,38.8634,38.9086,38.8634,38.9086,119700.0
2015-03-31 14:10:00,51.64,51.68,51.63,51.64,120900.0,38.9086,38.9387,38.901,38.9086,120900.0
2015-03-31 14:20:00,51.63,51.68,51.6,51.65,157500.0,38.901,38.9387,38.8784,38.9161,157500.0
2015-03-31 14:30:00,51.65,51.68,51.6,51.61,234800.0,38.9161,38.9387,38.8784,38.886,234800.0
2015-03-31 14:40:00,51.61,51.62,51.53,51.62,275200.0,38.886,38.8935,38.8257,38.8935,275200.0
2015-03-31 14:50:00,51.62,51.65,51.58,51.63,234900.0,38.8935,38.9161,38.8634,38.901,234900.0
2015-03-31 15:00:00,51.63,51.64,51.53,51.6,421100.0,38.901,38.9086,38.8257,38.8784,421100.0
2015-03-31 15:10:00,51.6,51.63,51.48,51.5,431800.0,38.8784,38.901,38.788,38.8031,431800.0
2015-03-31 15:20:00,51.5,51.54,51.42,51.46,245500.0,38.8031,38.8332,38.7428,38.773,245500.0
2015-03-31 15:30:00,51.47,51.5,51.34,51.49,391500.0,38.7805,38.8031,38.6825,38.7956,391500.0
2015-03-31 15:40:00,51.48,51.62,51.47,51.61,551800.0,38.788,38.8935,38.7805,38.886,551800.0
2015-03-31 15:50:00,51.61,51.7,51.53,51.54,1188400.0,38.886,38.9538,38.8257,38.8332,1188400.0
2015-04-01 09:30:00,51.37,51.55,51.14,51.18,896100.0,38.7051,38.8408,38.5318,38.562,896100.0
2015-04-01 09:40:00,51.18,51.3,51.07,51.09,504500.0,38.562,38.6524,38.4791,38.4942,504500.0
2015-04-01 09:50:00,51.09,51.14,51.01,51.09,458100.0,38.4942,38.5318,38.4339,38.4942,458100.0
2015-04-01 10:00:00,51.09,51.18,51.04,51.13,467500.0,38.4942,38.562,38.4565,38.5243,467500.0
2015-04-01 10:10:00,51.14,51.28,51.1,51.24,470000.0,38.5318,38.6373,38.5017,38.6072,470000.0
2015-04-01 10:20:00,51.25,51.35,51.24,51.3,360400.0,38.6147,38.6901,38.6072,38.6524,360400.0
2015-04-01 10:30:00,51.3,51.34,51.26,51.29,301600.0,38.6524,38.6825,38.6223,38.6449,301600.0
2015-04-01 10:40:00,51.29,51.59,51.29,51.59,439900.0,38.6449,38.8709,38.6449,38.8709,439900.0
2015-04-01 10:50:00,51.6,51.67,51.54,51.55,455900.0,38.8784,38.9312,38.8332,38.8408,455900.0
2015-04-01 11:00:00,51.56,51.58,51.46,51.53,339400.0,38.8483,38.8634,38.773,38.8257,339400.0
2015-04-01 11:10:00,51.53,51.65,51.52,51.61,199100.0,38.8257,38.9161,38.8182,38.886,199100.0
2015-04-01 11:20:00,51.61,51.65,51.57,51.59,356900.0,38.886,38.9161,38.8558,38.8709,356900.0
2015-04-01 11:30:00,51.59,51.66,51.55,51.61,410200.0,38.8709,38.9236,38.8408,38.886,410200.0
2015-04-01 11:40:00,51.62,51.65,51.54,51.59,283600.0,38.8935,38.9161,38.8332,38.8709,283600.0
2015-04-01 11:50:00,51.6,51.63,51.58,51.59,216700.0,38.8784,38.901,38.8634,38.8709,216700.0
2015-04-01 12:00:00,51.59,51.61,51.53,51.56,328700.0,38.8709,38.886,38.8257,38.8483,328700.0
2015-04-01 12:10:00,51.57,51.57,51.38,51.41,416600.0,38.8558,38.8558,38.7127,38.7353,416600.0
2015-04-01 12:20:00,51.42,51.48,51.39,51.45,250500.0,38.7428,38.788,38.7202,38.7654,250500.0
2015-04-01 12:30:00,51.45,51.55,51.41,51.54,257400.0,38.7654,38.8408,38.7353,38.8332,257400.0
2015-04-01 12:40:00,51.55,51.62,51.53,51.62,415500.0,38.8408,38.8935,38.8257,38.8935,415500.0
2015-04-01 12:50:00,51.62,51.64,51.53,51.53,357200.0,38.8935,38.9086,38.8257,38.8257,357200.0
2015-04-01 13:00:00,51.53,51.55,51.45,51.51,243600.0,38.8257,38.8408,38.7654,38.8106,243600.0
2015-04-01 13:10:00,51.51,51.53,51.41,51.42,225700.0,38.8106,38.8257,38.7353,38.7428,225700.0
2015-04-01 13:20:00,51.42,51.46,51.36,51.45,317800.0,38.7428,38.773,38.6976,38.7654,317800.0
2015-04-01 13:30:00,51.45,51.52,51.44,51.48,329700.0,38.7654,38.8182,38.7579,38.788,329700.0
2015-04-01 13:40:00,51.47,51.54,51.45,51.53,216900.0,38.7805,38.8332,38.7654,38.8257,216900.0
2015-04-01 13:50:00,51.53,51.57,51.48,51.51,186800.0,38.8257,38.8558,38.788,38.8106,186800.0
2015-04-01 14:00:00,51.51,51.59,51.49,51.59,351000.0,38.8106,38.8709,38.7956,38.8709,351000.0
2015-04-01 14:10:00,51.59,51.62,51.56,51.61,779600.0,38.8709,38.8935,38.8483,38.886,779600.0
2015-04-01 14:20:00,51.61,51.61,51.57,51.6,501100.0,38.886,38.886,38.8558,38.8784,501100.0
2015-04-01 14:30:00,51.6,51.63,51.57,51.63,786100.0,38.8784,38.901,38.8558,38.901,786100.0
2015-04-01 14:40:00,51.62,51.74,51.61,51.72,425000.0,38.8935,38.9839,38.886,38.9689,425000.0
2015-04-01 14:50:00,51.73,51.73,51.68,51.7,825800.0,38.9764,38.9764,38.9387,38.9538,825800.0
2015-04-01 15:00:00,51.7,51.72,51.67,51.7,791600.0,38.9538,38.9689,38.9312,38.9538,791600.0
2015-04-01 15:10:00,51.7,51.72,51.65,51.67,342900.0,38.9538,38.9689,38.9161,38.9312,342900.0
2015-04-01 15:20:00,51.67,51.75,51.67,51.73,322000.0,38.9312,38.9915,38.9312,38.9764,322000.0
2015-04-01 15:30:00,51.73,51.9,51.69,51.83,765100.0,38.9764,39.1045,38.9462,39.0517,765100.0
2015-04-01 15:40:00,51.83,51.86,51.74,51.74,1116100.0,39.0517,39.0743,38.9839,38.9839,1116100.0
2015-04-01 15:50:00,51.75,51.75,51.59,51.65,1975800.0,38.9915,38.9915,38.8709,38.9161,1975800.0
2015-04-02 09:30:00,51.64,51.92,51.59,51.79,700300.0,38.9086,39.1195,38.8709,39.0216,700300.0
2015-04-02 09:40:00,51.81,51.99,51.76,51.99,343300.0,39.0367,39.1723,38.999,39.1723,343300.0
2015-04-02 09:50:00,51.99,52.16,51.97,52.12,521100.0,39.1723,39.3004,39.1572,39.2702,521100.0
2015-04-02 10:00:00,52.12,52.22,52.09,52.2,479000.0,39.2702,39.3456,39.2476,39.3305,479000.0
2015-04-02 10:10:00,52.19,52.22,52.07,52.12,374400.0,39.323,39.3456,39.2326,39.2702,374400.0
2015-04-02 10:20:00,52.11,52.15,52.1,52.12,395800.0,39.2627,39.2928,39.2552,39.2702,395800.0
2015-04-02 10:30:00,52.12,52.14,52.0,52.02,346400.0,39.2702,39.2853,39.1798,39.1949,346400.0
2015-04-02 10:40:00,52.02,52.09,51.99,52.04,241000.0,39.1949,39.2476,39.1723,39.21,241000.0
2015-04-02 10:50:00,52.04,52.13,52.03,52.11,347000.0,39.21,39.2778,39.2024,39.2627,347000.0
2015-04-02 11:00:00,52.11,52.15,52.03,52.04,302500.0,39.2627,39.2928,39.2024,39.21,302500.0
2015-04-02 11:10:00,52.04,52.05,51.99,52.0,239300.0,39.21,39.2175,39.1723,39.1798,239300.0
2015-04-02 11:20:00,52.01,52.06,51.96,51.97,238600.0,39.1874,39.225,39.1497,39.1572,238600.0
2015-04-02 11:30:00,51.97,52.03,51.97,52.01,217800.0,39.1572,39.2024,39.1572,39.1874,217800.0
2015-04-02 11:40:00,52.01,52.03,51.97,52.02,279500.0,39.1874,39.2024,39.1572,39.1949,279500.0
2015-04-02 11:50:00,52.02,52.02,51.92,51.94,182900.0,39.1949,39.1949,39.1195,39.1346,182900.0
2015-04-02 12:00:00,51.94,51.95,51.79,51.84,271000.0,39.1346,39.1421,39.0216,39.0593,271000.0
2015-04-02 12:10:00,51.83,51.87,51.79,51.8,239800.0,39.0517,39.0819,39.0216,39.0291,239800.0
2015-04-02 12:20:00,51.8,51.91,51.8,51.87,194100.0,39.0291,39.112,39.0291,39.0819,194100.0
2015-04-02 12:30:00,51.87,52.01,51.87,52.01,213100.0,39.0819,39.1874,39.0819,39.1874,213100.0
2015-04-02 12:40:00,52.0,52.03,51.99,52.0,154100.0,39.1798,39.2024,39.1723,39.1798,154100.0
2015-04-02 12:50:00,52.0,52.01,51.91,51.91,171200.0,39.1798,39.1874,39.112,39.112,171200.0
2015-04-02 13:00:00,51.91,51.93,51.88,51.88,153300.0,39.112,39.1271,39.0894,39.0894,153300.0
2015-04-02 13:10:00,51.88,51.94,51.87,51.94,188500.0,39.0894,39.1346,39.0819,39.1346,188500.0
2015-04-02 13:20:00,51.94,51.94,51.9,51.91,140700.0,39.1346,39.1346,39.1045,39.112,140700.0
2015-04-02 13:30:00,51.91,51.94,51.91,51.93,141800.0,39.112,39.1346,39.112,39.1271,141800.0
2015-04-02 13:40:00,51.93,51.97,51.88,51.97,284900.0,39.1271,39.1572,39.0894,39.1572,284900.0
2015-04-02 13:50:00,51.96,51.99,51.95,51.97,218700.0,39.1497,39.1723,39.1421,39.1572,218700.0
2015-04-02 14:00:00,51.97,52.01,51.97,51.99,197700.0,39.1572,39.1874,39.1572,39.1723,197700.0
2015-04-02 14:10:00,51.98,52.09,51.98,52.08,227700.0,39.1648,39.2476,39.1648,39.2401,227700.0
2015-04-02 14:20:00,52.08,52.08,51.99,52.0,200800.0,39.2401,39.2401,39.1723,39.1798,200800.0
2015-04-02 14:30:00,52.01,52.01,51.94,51.95,162300.0,39.1874,39.1874,39.1346,39.1421,162300.0
2015-04-02 14:40:00,51.95,51.97,51.87,51.9,258400.0,39.1421,39.1572,39.0819,39.1045,258400.0
2015-04-02 14:50:00,51.9,51.98,51.9,51.96,180600.0,39.1045,39.1648,39.1045,39.1497,180600.0
2015-04-02 15:00:00,51.96,52.0,51.93,51.96,255500.0,39.1497,39.1798,39.1271,39.1497,255500.0
2015-04-02 15:10:00,51.96,51.96,51.88,51.89,369800.0,39.1497,39.1497,39.0894,39.0969,369800.0
2015-04-02 15:20:00,51.89,51.89,51.81,51.83,629500.0,39.0969,39.0969,39.0367,39.0517,629500.0
2015-04-02 15:30:00,51.83,51.86,51.79,51.84,650100.0,39.0517,39.0743,39.0216,39.0593,650100.0
2015-04-02 15:40:00,51.84,51.89,51.8,51.87,610500.0,39.0593,39.0969,39.0291,39.0819,610500.0
2015-04-02 15:50:00,51.87,51.95,51.85,51.85,990200.0,39.0819,39.1421,39.0668,39.0668,990200.0
2015-04-06 09:30:00,51.16,51.23,50.98,51.01,1138400.0,38.5469,38.5997,38.4113,38.4339,1138400.0
2015-04-06 09:40:00,51.01,51.33,51.0,51.29,655900.0,38.4339,38.675,38.4264,38.6449,655900.0
2015-04-06 09:50:00,51.29,51.31,51.19,51.3,386400.0,38.6449,38.6599,38.5695,38.6524,386400.0
2015-04-06 10:00:00,51.3,51.52,51.3,51.48,414500.0,38.6524,38.8182,38.6524,38.788,414500.0
2015-04-06 10:10:00,51.48,51.52,51.43,51.44,290800.0,38.788,38.8182,38.7504,38.7579,290800.0
2015-04-06 10:20:00,51.45,51.62,51.42,51.56,424900.0,38.7654,38.8935,38.7428,38.8483,424900.0
2015-04-06 10:30:00,51.57,51.64,51.56,51.62,320500.0,38.8558,38.9086,38.8483,38.8935,320500.0
2015-04-06 10:40:00,51.62,51.65,51.51,51.54,250000.0,38.8935,38.9161,38.8106,38.8332,250000.0
2015-04-06 10:50:00,51.54,51.55,51.5,51.53,238800.0,38.8332,38.8408,38.8031,38.8257,238800.0
2015-04-06 11:00:00,51.53,51.61,51.51,51.58,306500.0,38.8257,38.886,38.8106,38.8634,306500.0
2015-04-06 11:10:00,51.58,51.6,51.54,51.57,171300.0,38.8634,38.8784,38.8332,38.8558,171300.0
2015-04-06 11:20:00,51.57,51.73,51.56,51.71,384300.0,38.8558,38.9764,38.8483,38.9613,384300.0
2015-04-06 11:30:00,51.7,51.71,51.63,51.68,212300.0,38.9538,38.9613,38.901,38.9387,212300.0
2015-04-06 11:40:00,51.68,51.79,51.67,51.72,352000.0,38.9387,39.0216,38.9312,38.9689,352000.0
2015-04-06 11:50:00,51.72,51.73,51.67,51.71,214100.0,38.9689,38.9764,38.9312,38.9613,214100.0
2015-04-06 12:00:00,51.71,51.73,51.68,51.68,101400.0,38.9613,38.9764,38.9387,38.9387,101400.0
2015-04-06 12:10:00,51.68,51.74,51.67,51.73,232200.0,38.9387,38.9839,38.9312,38.9764,232200.0
2015-04-06 12:20:00,51.73,51.85,51.72,51.76,250300.0,38.9764,39.0668,38.9689,38.999,250300.0
2015-04-06 12:30:00,51.76,51.8,51.75,51.78,96500.0,38.999,39.0291,38.9915,39.0141,96500.0
2015-04-06 12:40:00,51.77,51.84,51.77,51.79,152400.0,39.0065,39.0593,39.0065,39.0216,152400.0
2015-04-06 12:50:00,51.78,51.79,51.73,51.75,198000.0,39.0141,39.0216,38.9764,38.9915,198000.0
2015-04-06 13:00:00,51.75,51.85,51.75,51.85,224100.0,38.9915,39.0668,38.9915,39.0668,224100.0
2015-04-06 13:10:00,51.85,51.89,51.81,51.89,328300.0,39.0668,39.0969,39.0367,39.0969,328300.0
2015-04-06 13:20:00,51.89,51.9,51.83,51.85,156000.0,39.0969,39.1045,39.0517,39.0668,156000.0
2015-04-06 13:30:00,51.86,51.88,51.83,51.84,153100.0,39.0743,39.0894,39.0517,39.0593,153100.0
2015-04-06 13:40:00,51.84,51.84,51.81,51.82,192800.0,39.0593,39.0593,39.0367,39.0442,192800.0
2015-04-06 13:50:00,51.83,51.83,51.75,51.76,131700.0,39.0517,39.0517,38.9915,38.999,131700.0
2015-04-06 14:00:00,51.76,51.81,51.75,51.77,156700.0,38.999,39.0367,38.9915,39.0065,156700.0
2015-04-06 14:10:00,51.78,51.84,51.77,51.83,152500.0,39.0141,39.0593,39.0065,39.0517,152500.0
2015-04-06 14:20:00,51.83,51.87,51.79,51.86,213300.0,39.0517,39.0819,39.0216,39.0743,213300.0
2015-04-06 14:30:00,51.87,51.95,51.84,51.94,212900.0,39.0819,39.1421,39.0593,39.1346,212900.0
2015-04-06 14:40:00,51.94,51.96,51.92,51.92,209100.0,39.1346,39.1497,39.1195,39.1195,209100.0
2015-04-06 14:50:00,51.93,51.93,51.87,51.88,131400.0,39.1271,39.1271,39.0819,39.0894,131400.0
2015-04-06 15:00:00,51.88,51.9,51.8,51.83,240900.0,39.0894,39.1045,39.0291,39.0517,240900.0
2015-04-06 15:10:00,51.82,51.86,51.79,51.8,154300.0,39.0442,39.0743,39.0216,39.0291,154300.0
2015-04-06 15:20:00,51.8,51.84,51.79,51.82,196000.0,39.0291,39.0593,39.0216,39.0442,196000.0
2015-04-06 15:30:00,51.82,51.83,51.76,51.78,361500.0,39.0442,39.0517,38.999,39.0141,361500.0
2015-04-06 15:40:00,51.78,51.82,51.71,51.72,521100.0,39.0141,39.0442,38.9613,38.9689,521100.0
2015-04-06 15:50:00,51.72,51.76,51.6,51.64,1280100.0,38.9689,38.999,38.8784,38.9086,1280100.0
2015-04-07 09:30:00,51.83,51.92,51.7,51.84,692600.0,39.0517,39.1195,38.9538,39.0593,692600.0
2015-04-07 09:40:00,51.84,51.87,51.65,51.7,544800.0,39.0593,39.0819,38.9161,38.9538,544800.0
2015-04-07 09:50:00,51.7,51.75,51.59,51.59,271100.0,38.9538,38.9915,38.8709,38.8709,271100.0
2015-04-07 10:00:00,51.6,51.63,51.39,51.52,571900.0,38.8784,38.901,38.7202,38.8182,571900.0
2015-04-07 10:10:00,51.53,51.58,51.43,51.56,455900.0,38.8257,38.8634,38.7504,38.8483,455900.0
2015-04-07 10:20:00,51.56,51.66,51.55,51.65,214200.0,38.8483,38.9236,38.8408,38.9161,214200.0
2015-04-07 10:30:00,51.65,51.71,51.62,51.66,317100.0,38.9161,38.9613,38.8935,38.9236,317100.0
2015-04-07 10:40:00,51.67,51.74,51.64,51.67,293100.0,38.9312,38.9839,38.9086,38.9312,293100.0
2015-04-07 10:50:00,51.68,51.73,51.67,51.73,209800.0,38.9387,38.9764,38.9312,38.9764,209800.0
2015-04-07 11:00:00,51.73,51.74,51.68,51.71,289300.0,38.9764,38.9839,38.9387,38.9613,289300.0
2015-04-07 11:10:00,51.71,51.74,51.63,51.64,386500.0,38.9613,38.9839,38.901,38.9086,386500.0
2015-04-07 11:20:00,51.64,51.75,51.62,51.74,190500.0,38.9086,38.9915,38.8935,38.9839,190500.0
2015-04-07 11:30:00,51.75,51.82,51.74,51.8,229100.0,38.9915,39.0442,38.9839,39.0291,229100.0
2015-04-07 11:40:00,51.8,51.83,51.77,51.79,168500.0,39.0291,39.0517,39.0065,39.0216,168500.0
2015-04-07 11:50:00,51.8,51.89,51.8,51.87,233200.0,39.0291,39.0969,39.0291,39.0819,233200.0
2015-04-07 12:00:00,51.88,51.93,51.86,51.89,235500.0,39.0894,39.1271,39.0743,39.0969,235500.0
2015-04-07 12:10:00,51.89,51.92,51.81,51.81,222700.0,39.0969,39.1195,39.0367,39.0367,222700.0
2015-04-07 12:20:00,51.82,51.85,51.8,51.82,159900.0,39.0442,39.0668,39.0291,39.0442,159900.0
2015-04-07 12:30:00,51.83,51.92,51.82,51.89,104500.0,39.0517,39.1195,39.0442,39.0969,104500.0
2015-04-07 12:40:00,51.9,51.9,51.81,51.83,122200.0,39.1045,39.1045,39.0367,39.0517,122200.0
2015-04-07 12:50:00,51.82,51.88,51.82,51.85,86600.0,39.0442,39.0894,39.0442,39.0668,86600.0
2015-04-07 13:00:00,51.84,51.85,51.8,51.83,137700.0,39.0593,39.0668,39.0291,39.0517,137700.0
2015-04-07 13:10:00,51.83,51.84,51.79,51.84,94800.0,39.0517,39.0593,39.0216,39.0593,94800.0
2015-04-07 13:20:00,51.84,51.84,51.8,51.82,87700.0,39.0593,39.0593,39.0291,39.0442,87700.0
2015-04-07 13:30:00,51.82,51.85,51.81,51.82,86800.0,39.0442,39.0668,39.0367,39.0442,86800.0
2015-04-07 13:40:00,51.82,51.84,51.76,51.77,104700.0,39.0442,39.0593,38.999,39.0065,104700.0
2015-04-07 13:50:00,51.77,51.79,51.7,51.75,121000.0,39.0065,39.0216,38.9538,38.9915,121000.0
2015-04-07 14:00:00,51.75,51.8,51.74,51.8,93800.0,38.9915,39.0291,38.9839,39.0291,93800.0
2015-04-07 14:10:00,51.8,51.85,51.79,51.85,76000.0,39.0291,39.0668,39.0216,39.0668,76000.0
2015-04-07 14:20:00,51.84,51.85,51.78,51.84,109800.0,39.0593,39.0668,39.0141,39.0593,109800.0
2015-04-07 14:30:00,51.84,51.85,51.82,51.84,82000.0,39.0593,39.0668,39.0442,39.0593,82000.0
2015-04-07 14:40:00,51.84,51.87,51.83,51.86,138500.0,39.0593,39.0819,39.0517,39.0743,138500.0
2015-04-07 14:50:00,51.87,51.88,51.84,51.85,137700.0,39.0819,39.0894,39.0593,39.0668,137700.0
2015-04-07 15:00:00,51.84,51.86,51.82,51.83,150700.0,39.0593,39.0743,39.0442,39.0517,150700.0
2015-04-07 15:10:00,51.83,51.83,51.74,51.74,228800.0,39.0517,39.0517,38.9839,38.9839,228800.0
2015-04-07 15:20:00,51.74,51.76,51.69,51.74,335100.0,38.9839,38.999,38.9462,38.9839,335100.0
2015-04-07 15:30:00,51.74,51.76,51.68,51.7,289800.0,38.9839,38.999,38.9387,38.9538,289800.0
2015-04-07 15:40:00,51.69,51.7,51.62,51.66,453100.0,38.9462,38.9538,38.8935,38.9236,453100.0
2015-04-07 15:50:00,51.66,51.67,51.51,51.52,1098600.0,38.9236,38.9312,38.8106,38.8182,1098600.0
2015-04-08 09:30:00,51.67,51.87,51.63,51.79,470100.0,38.9312,39.0819,38.901,39.0216,470100.0
2015-04-08 09:40:00,51.79,52.1,51.75,52.09,531100.0,39.0216,39.2552,38.9915,39.2476,531100.0
2015-04-08 09:50:00,52.09,52.2,52.06,52.18,493900.0,39.2476,39.3305,39.225,39.3154,493900.0
2015-04-08 10:00:00,52.18,52.22,52.09,52.15,316500.0,39.3154,39.3456,39.2476,39.2928,316500.0
2015-04-08 10:10:00,52.15,52.19,52.1,52.11,275700.0,39.2928,39.323,39.2552,39.2627,275700.0
2015-04-08 10:20:00,52.1,52.15,52.08,52.08,204400.0,39.2552,39.2928,39.2401,39.2401,204400.0
2015-04-08 10:30:00,52.08,52.12,52.05,52.07,267800.0,39.2401,39.2702,39.2175,39.2326,267800.0
2015-04-08 10:40:00,52.07,52.07,51.91,51.99,499600.0,39.2326,39.2326,39.112,39.1723,499600.0
2015-04-08 10:50:00,52.0,52.08,51.99,52.05,309600.0,39.1798,39.2401,39.1723,39.2175,309600.0
2015-04-08 11:00:00,52.05,52.09,51.99,52.04,191200.0,39.2175,39.2476,39.1723,39.21,191200.0
2015-04-08 11:10:00,52.03,52.11,52.01,52.09,332900.0,39.2024,39.2627,39.1874,39.2476,332900.0
2015-04-08 11:20:00,52.1,52.11,52.05,52.1,244000.0,39.2552,39.2627,39.2175,39.2552,244000.0
2015-04-08 11:30:00,52.09,52.14,52.05,52.13,258200.0,39.2476,39.2853,39.2175,39.2778,258200.0
2015-04-08 11:40:00,52.12,52.18,52.07,52.14,274100.0,39.2702,39.3154,39.2326,39.2853,274100.0
2015-04-08 11:50:00,52.14,52.15,52.1,52.14,129800.0,39.2853,39.2928,39.2552,39.2853,129800.0
2015-04-08 12:00:00,52.14,52.15,52.08,52.11,168300.0,39.2853,39.2928,39.2401,39.2627,168300.0
2015-04-08 12:10:00,52.1,52.11,52.05,52.1,127300.0,39.2552,39.2627,39.2175,39.2552,127300.0
2015-04-08 12:20:00,52.1,52.12,52.05,52.05,87400.0,39.2552,39.2702,39.2175,39.2175,87400.0
2015-04-08 12:30:00,52.05,52.06,51.98,51.98,277700.0,39.2175,39.225,39.1648,39.1648,277700.0
2015-04-08 12:40:00,51.98,52.04,51.97,52.03,173800.0,39.1648,39.21,39.1572,39.2024,173800.0
2015-04-08 12:50:00,52.04,52.04,51.94,51.94,221700.0,39.21,39.21,39.1346,39.1346,221700.0
2015-04-08 13:00:00,51.94,51.96,51.86,51.88,198800.0,39.1346,39.1497,39.0743,39.0894,198800.0
2015-04-08 13:10:00,51.88,51.89,51.82,51.88,216500.0,39.0894,39.0969,39.0442,39.0894,216500.0
2015-04-08 13:20:00,51.89,51.91,51.85,51.87,140600.0,39.0969,39.112,39.0668,39.0819,140600.0
2015-04-08 13:30:00,51.87,51.9,51.86,51.9,89500.0,39.0819,39.1045,39.0743,39.1045,89500.0
2015-04-08 13:40:00,51.9,51.9,51.83,51.89,126300.0,39.1045,39.1045,39.0517,39.0969,126300.0
2015-04-08 13:50:00,51.89,51.95,51.88,51.94,87900.0,39.0969,39.1421,39.0894,39.1346,87900.0
2015-04-08 14:00:00,51.93,51.94,51.7,51.71,321800.0,39.1271,39.1346,38.9538,38.9613,321800.0
2015-04-08 14:10:00,51.71,52.01,51.7,51.95,321200.0,38.9613,39.1874,38.9538,39.1421,321200.0
2015-04-08 14:20:00,51.95,52.06,51.93,51.94,190100.0,39.1421,39.225,39.1271,39.1346,190100.0
2015-04-08 14:30:00,51.95,51.98,51.87,51.91,130500.0,39.1421,39.1648,39.0819,39.112,130500.0
2015-04-08 14:40:00,51.9,51.92,51.83,51.91,132800.0,39.1045,39.1195,39.0517,39.112,132800.0
2015-04-08 14:50:00,51.9,51.92,51.73,51.76,288000.0,39.1045,39.1195,38.9764,38.999,288000.0
2015-04-08 15:00:00,51.77,51.85,51.75,51.81,180000.0,39.0065,39.0668,38.9915,39.0367,180000.0
2015-04-08 15:10:00,51.81,51.86,51.76,51.82,164000.0,39.0367,39.0743,38.999,39.0442,164000.0
2015-04-08 15:20:00,51.83,51.84,51.75,51.79,211300.0,39.0517,39.0593,38.9915,39.0216,211300.0
2015-04-08 15:30:00,51.79,51.87,51.78,51.86,273400.0,39.0216,39.0819,39.0141,39.0743,273400.0
2015-04-08 15:40:00,51.87,51.92,51.81,51.82,381600.0,39.0819,39.1195,39.0367,39.0442,381600.0
2015-04-08 15:50:00,51.82,51.89,51.79,51.89,635200.0,39.0442,39.0969,39.0216,39.0969,635200.0
2015-04-09 09:30:00,51.73,52.11,51.69,51.97,625700.0,38.9764,39.2627,38.9462,39.1572,625700.0
2015-04-09 09:40:00,51.97,52.05,51.9,52.0,363600.0,39.1572,39.2175,39.1045,39.1798,363600.0
2015-04-09 09:50:00,52.01,52.02,51.77,51.78,481900.0,39.1874,39.1949,39.0065,39.0141,481900.0
2015-04-09 10:00:00,51.78,51.83,51.73,51.82,563300.0,39.0141,39.0517,38.9764,39.0442,563300.0
2015-04-09 10:10:00,51.81,51.91,51.81,51.83,669800.0,39.0367,39.112,39.0367,39.0517,669800.0
2015-04-09 10:20:00,51.83,51.99,51.76,51.98,385900.0,39.0517,39.1723,38.999,39.1648,385900.0
2015-04-09 10:30:00,51.99,52.02,51.91,51.97,248700.0,39.1723,39.1949,39.112,39.1572,248700.0
2015-04-09 10:40:00,51.98,51.99,51.75,51.76,357300.0,39.1648,39.1723,38.9915,38.999,357300.0
2015-04-09 10:50:00,51.76,51.86,51.75,51.85,226600.0,38.999,39.0743,38.9915,39.0668,226600.0
2015-04-09 11:00:00,51.85,51.87,51.8,51.85,113100.0,39.0668,39.0819,39.0291,39.0668,113100.0
2015-04-09 11:10:00,51.85,51.87,51.82,51.83,222900.0,39.0668,39.0819,39.0442,39.0517,222900.0
2015-04-09 11:20:00,51.84,51.9,51.75,51.87,340900.0,39.0593,39.1045,38.9915,39.0819,340900.0
2015-04-09 11:30:00,51.87,52.0,51.85,51.95,192100.0,39.0819,39.1798,39.0668,39.1421,192100.0
2015-04-09 11:40:00,51.95,51.98,51.9,51.92,138800.0,39.1421,39.1648,39.1045,39.1195,138800.0
2015-04-09 11:50:00,51.92,51.94,51.88,51.92,161100.0,39.1195,39.1346,39.0894,39.1195,161100.0
2015-04-09 12:00:00,51.92,51.92,51.86,51.88,151900.0,39.1195,39.1195,39.0743,39.0894,151900.0
2015-04-09 12:10:00,51.89,51.89,51.84,51.85,244800.0,39.0969,39.0969,39.0593,39.0668,244800.0
2015-04-09 12:20:00,51.85,51.88,51.83,51.83,251800.0,39.0668,39.0894,39.0517,39.0517,251800.0
2015-04-09 12:30:00,51.84,51.84,51.78,51.8,228500.0,39.0593,39.0593,39.0141,39.0291,228500.0
2015-04-09 12:40:00,51.8,51.81,51.77,51.8,155300.0,39.0291,39.0367,39.0065,39.0291,155300.0
2015-04-09 12:50:00,51.79,51.9,51.79,51.88,183400.0,39.0216,39.1045,39.0216,39.0894,183400.0
2015-04-09 13:00:00,51.88,51.95,51.87,51.95,265000.0,39.0894,39.1421,39.0819,39.1421,265000.0
2015-04-09 13:10:00,51.95,51.99,51.91,51.92,368700.0,39.1421,39.1723,39.112,39.1195,368700.0
2015-04-09 13:20:00,51.93,51.99,51.92,51.96,226100.0,39.1271,39.1723,39.1195,39.1497,226100.0
2015-04-09 13:30:00,51.96,51.97,51.9,51.9,190600.0,39.1497,39.1572,39.1045,39.1045,190600.0
2015-04-09 13:40:00,51.9,51.91,51.85,51.86,224300.0,39.1045,39.112,39.0668,39.0743,224300.0
2015-04-09 13:50:00,51.85,51.87,51.83,51.83,152300.0,39.0668,39.0819,39.0517,39.0517,152300.0
2015-04-09 14:00:00,51.84,51.89,51.82,51.89,128400.0,39.0593,39.0969,39.0442,39.0969,128400.0
2015-04-09 14:10:00,51.89,51.95,51.88,51.95,171500.0,39.0969,39.1421,39.0894,39.1421,171500.0
2015-04-09 14:20:00,51.95,51.95,51.88,51.88,148300.0,39.1421,39.1421,39.0894,39.0894,148300.0
2015-04-09 14:30:00,51.89,51.89,51.85,51.88,303300.0,39.0969,39.0969,39.0668,39.0894,303300.0
2015-04-09 14:40:00,51.88,51.89,51.84,51.85,129300.0,39.0894,39.0969,39.0593,39.0668,129300.0
2015-04-09 14:50:00,51.85,51.95,51.85,51.94,142300.0,39.0668,39.1421,39.0668,39.1346,142300.0
2015-04-09 15:00:00,51.93,51.97,51.92,51.93,198700.0,39.1271,39.1572,39.1195,39.1271,198700.0
2015-04-09 15:10:00,51.93,52.1,51.92,52.08,565500.0,39.1271,39.2552,39.1195,39.2401,565500.0
2015-04-09 15:20:00,52.08,52.14,52.05,52.14,493500.0,39.2401,39.2853,39.2175,39.2853,493500.0
2015-04-09 15:30:00,52.14,52.16,52.04,52.08,729600.0,39.2853,39.3004,39.21,39.2401,729600.0
2015-04-09 15:40:00,52.08,52.15,52.08,52.13,507100.0,39.2401,39.2928,39.2401,39.2778,507100.0
2015-04-09 15:50:00,52.13,52.21,52.12,52.14,837600.0,39.2778,39.338,39.2702,39.2853,837600.0
2015-04-10 09:30:00,52.08,52.2,51.98,52.09,802700.0,39.2401,39.3305,39.1648,39.2476,802700.0
2015-04-10 09:40:00,52.07,52.47,52.07,52.46,834100.0,39.2326,39.5339,39.2326,39.5264,834100.0
2015-04-10 09:50:00,52.46,52.49,52.4,52.45,703200.0,39.5264,39.549,39.4812,39.5189,703200.0
2015-04-10 10:00:00,52.44,52.45,52.26,52.32,552400.0,39.5113,39.5189,39.3757,39.4209,552400.0
2015-04-10 10:10:00,52.32,52.37,52.28,52.28,255800.0,39.4209,39.4586,39.3908,39.3908,255800.0
2015-04-10 10:20:00,52.29,52.37,52.28,52.35,332500.0,39.3983,39.4586,39.3908,39.4435,332500.0
2015-04-10 10:30:00,52.36,52.39,52.34,52.36,254600.0,39.4511,39.4737,39.436,39.4511,254600.0
2015-04-10 10:40:00,52.36,52.4,52.35,52.36,197000.0,39.4511,39.4812,39.4435,39.4511,197000.0
2015-04-10 10:50:00,52.35,52.39,52.34,52.35,347900.0,39.4435,39.4737,39.436,39.4435,347900.0
2015-04-10 11:00:00,52.35,52.36,52.32,52.33,115200.0,39.4435,39.4511,39.4209,39.4285,115200.0
2015-04-10 11:10:00,52.34,52.34,52.3,52.31,158300.0,39.436,39.436,39.4059,39.4134,158300.0
2015-04-10 11:20:00,52.31,52.48,52.3,52.46,346000.0,39.4134,39.5415,39.4059,39.5264,346000.0
2015-04-10 11:30:00,52.45,52.56,52.45,52.48,446400.0,39.5189,39.6018,39.5189,39.5415,446400.0
2015-04-10 11:40:00,52.48,52.54,52.48,52.49,295800.0,39.5415,39.5867,39.5415,39.549,295800.0
2015-04-10 11:50:00,52.49,52.52,52.47,52.5,144700.0,39.549,39.5716,39.5339,39.5566,144700.0
2015-04-10 12:00:00,52.5,52.51,52.45,52.47,150300.0,39.5566,39.5641,39.5189,39.5339,150300.0
2015-04-10 12:10:00,52.47,52.47,52.42,52.45,128000.0,39.5339,39.5339,39.4963,39.5189,128000.0
2015-04-10 12:20:00,52.45,52.53,52.45,52.53,190100.0,39.5189,39.5792,39.5189,39.5792,190100.0
2015-04-10 12:30:00,52.53,52.56,52.52,52.53,164900.0,39.5792,39.6018,39.5716,39.5792,164900.0
2015-04-10 12:40:00,52.52,52.61,52.5,52.6,312700.0,39.5716,39.6394,39.5566,39.6319,312700.0
2015-04-10 12:50:00,52.61,52.68,52.6,52.65,271900.0,39.6394,39.6922,39.6319,39.6696,271900.0
2015-04-10 13:00:00,52.65,52.66,52.59,52.59,177900.0,39.6696,39.6771,39.6244,39.6244,177900.0
2015-04-10 13:10:00,52.6,52.6,52.53,52.58,155500.0,39.6319,39.6319,39.5792,39.6168,155500.0
2015-04-10 13:20:00,52.58,52.59,52.44,52.45,252400.0,39.6168,39.6244,39.5113,39.5189,252400.0
2015-04-10 13:30:00,52.45,52.53,52.44,52.52,177900.0,39.5189,39.5792,39.5113,39.5716,177900.0
2015-04-10 13:40:00,52.52,52.54,52.5,52.51,149500.0,39.5716,39.5867,39.5566,39.5641,149500.0
2015-04-10 13:50:00,52.5,52.52,52.44,52.45,194100.0,39.5566,39.5716,39.5113,39.5189,194100.0
2015-04-10 14:00:00,52.46,52.5,52.42,52.49,279000.0,39.5264,39.5566,39.4963,39.549,279000.0
2015-04-10 14:10:00,52.48,52.53,52.47,52.48,182100.0,39.5415,39.5792,39.5339,39.5415,182100.0
2015-04-10 14:20:00,52.47,52.49,52.42,52.45,130600.0,39.5339,39.549,39.4963,39.5189,130600.0
2015-04-10 14:30:00,52.45,52.48,52.43,52.47,110900.0,39.5189,39.5415,39.5038,39.5339,110900.0
2015-04-10 14:40:00,52.48,52.5,52.45,52.5,105100.0,39.5415,39.5566,39.5189,39.5566,105100.0
2015-04-10 14:50:00,52.5,52.57,52.49,52.51,114200.0,39.5566,39.6093,39.549,39.5641,114200.0
2015-04-10 15:00:00,52.52,52.53,52.48,52.52,130600.0,39.5716,39.5792,39.5415,39.5716,130600.0
2015-04-10 15:10:00,52.52,52.53,52.45,52.46,211100.0,39.5716,39.5792,39.5189,39.5264,211100.0
2015-04-10 15:20:00,52.45,52.47,52.4,52.44,387200.0,39.5189,39.5339,39.4812,39.5113,387200.0
2015-04-10 15:30:00,52.43,52.44,52.38,52.44,533200.0,39.5038,39.5113,39.4661,39.5113,533200.0
2015-04-10 15:40:00,52.44,52.47,52.43,52.45,436200.0,39.5113,39.5339,39.5038,39.5189,436200.0
2015-04-10 15:50:00,52.46,52.46,52.41,52.43,891000.0,39.5264,39.5264,39.4887,39.5038,891000.0
2015-04-13 09:30:00,52.48,52.87,52.41,52.87,847000.0,39.5415,39.8353,39.4887,39.8353,847000.0
2015-04-13 09:40:00,52.86,52.88,52.76,52.8,317500.0,39.8278,39.8429,39.7524,39.7826,317500.0
2015-04-13 09:50:00,52.79,52.86,52.75,52.82,256700.0,39.7751,39.8278,39.7449,39.7977,256700.0
2015-04-13 10:00:00,52.81,52.85,52.77,52.81,267300.0,39.7901,39.8203,39.76,39.7901,267300.0
2015-04-13 10:10:00,52.82,52.84,52.8,52.81,204100.0,39.7977,39.8127,39.7826,39.7901,204100.0
2015-04-13 10:20:00,52.81,52.95,52.8,52.9,292300.0,39.7901,39.8956,39.7826,39.8579,292300.0
2015-04-13 10:30:00,52.91,52.92,52.85,52.9,269600.0,39.8655,39.873,39.8203,39.8579,269600.0
2015-04-13 10:40:00,52.9,52.93,52.88,52.9,297100.0,39.8579,39.8805,39.8429,39.8579,297100.0
2015-04-13 10:50:00,52.89,52.91,52.84,52.85,208300.0,39.8504,39.8655,39.8127,39.8203,208300.0
2015-04-13 11:00:00,52.85,52.87,52.77,52.82,190700.0,39.8203,39.8353,39.76,39.7977,190700.0
2015-04-13 11:10:00,52.81,52.83,52.77,52.79,129100.0,39.7901,39.8052,39.76,39.7751,129100.0
2015-04-13 11:20:00,52.78,52.8,52.74,52.76,254100.0,39.7675,39.7826,39.7374,39.7524,254100.0
2015-04-13 11:30:00,52.77,52.82,52.76,52.79,105100.0,39.76,39.7977,39.7524,39.7751,105100.0
2015-04-13 11:40:00,52.79,52.81,52.76,52.8,160600.0,39.7751,39.7901,39.7524,39.7826,160600.0
2015-04-13 11:50:00,52.81,52.83,52.76,52.78,138100.0,39.7901,39.8052,39.7524,39.7675,138100.0
2015-04-13 12:00:00,52.78,52.8,52.76,52.77,108600.0,39.7675,39.7826,39.7524,39.76,108600.0
2015-04-13 12:10:00,52.77,52.8,52.72,52.72,256600.0,39.76,39.7826,39.7223,39.7223,256600.0
2015-04-13 12:20:00,52.72,52.75,52.7,52.72,98400.0,39.7223,39.7449,39.7072,39.7223,98400.0
2015-04-13 12:30:00,52.72,52.8,52.71,52.79,213800.0,39.7223,39.7826,39.7148,39.7751,213800.0
2015-04-13 12:40:00,52.8,52.85,52.8,52.83,96700.0,39.7826,39.8203,39.7826,39.8052,96700.0
2015-04-13 12:50:00,52.84,52.86,52.82,52.83,100600.0,39.8127,39.8278,39.7977,39.8052,100600.0
2015-04-13 13:00:00,52.84,52.85,52.74,52.74,81500.0,39.8127,39.8203,39.7374,39.7374,81500.0
2015-04-13 13:10:00,52.74,52.87,52.71,52.86,311000.0,39.7374,39.8353,39.7148,39.8278,311000.0
2015-04-13 13:20:00,52.86,52.89,52.82,52.83,210600.0,39.8278,39.8504,39.7977,39.8052,210600.0
2015-04-13 13:30:00,52.84,52.84,52.76,52.79,159100.0,39.8127,39.8127,39.7524,39.7751,159100.0
2015-04-13 13:40:00,52.78,52.79,52.71,52.75,116000.0,39.7675,39.7751,39.7148,39.7449,116000.0
2015-04-13 13:50:00,52.74,52.81,52.69,52.77,190300.0,39.7374,39.7901,39.6997,39.76,190300.0
2015-04-13 14:00:00,52.78,52.84,52.76,52.84,155000.0,39.7675,39.8127,39.7524,39.8127,155000.0
2015-04-13 14:10:00,52.84,52.88,52.82,52.83,217300.0,39.8127,39.8429,39.7977,39.8052,217300.0
2015-04-13 14:20:00,52.83,52.88,52.82,52.84,138000.0,39.8052,39.8429,39.7977,39.8127,138000.0
2015-04-13 14:30:00,52.85,52.89,52.84,52.89,99000.0,39.8203,39.8504,39.8127,39.8504,99000.0
2015-04-13 14:40:00,52.88,52.91,52.81,52.83,260200.0,39.8429,39.8655,39.7901,39.8052,260200.0
2015-04-13 14:50:00,52.82,52.83,52.74,52.8,356200.0,39.7977,39.8052,39.7374,39.7826,356200.0
2015-04-13 15:00:00,52.8,52.93,52.78,52.91,388000.0,39.7826,39.8805,39.7675,39.8655,388000.0
2015-04-13 15:10:00,52.91,52.94,52.87,52.92,414700.0,39.8655,39.8881,39.8353,39.873,414700.0
2015-04-13 15:20:00,52.92,52.92,52.77,52.79,314000.0,39.873,39.873,39.76,39.7751,314000.0
2015-04-13 15:30:00,52.8,52.82,52.75,52.76,350500.0,39.7826,39.7977,39.7449,39.7524,350500.0
2015-04-13 15:40:00,52.77,52.8,52.74,52.75,454300.0,39.76,39.7826,39.7374,39.7449,454300.0
2015-04-13 15:50:00,52.75,52.76,52.66,52.66,1209500.0,39.7449,39.7524,39.6771,39.6771,1209500.0
2015-04-14 09:30:00,52.93,52.93,52.71,52.85,1419500.0,39.8805,39.8805,39.7148,39.8203,1419500.0
2015-04-14 09:40:00,52.85,53.0,52.68,52.7,842100.0,39.8203,39.9333,39.6922,39.7072,842100.0
2015-04-14 09:50:00,52.7,52.8,52.58,52.62,591600.0,39.7072,39.7826,39.6168,39.647,591600.0
2015-04-14 10:00:00,52.62,52.63,52.38,52.55,556200.0,39.647,39.6545,39.4661,39.5942,556200.0
2015-04-14 10:10:00,52.54,52.74,52.54,52.68,519800.0,39.5867,39.7374,39.5867,39.6922,519800.0
2015-04-14 10:20:00,52.69,52.73,52.6,52.65,322900.0,39.6997,39.7298,39.6319,39.6696,322900.0
2015-04-14 10:30:00,52.64,52.66,52.53,52.6,242100.0,39.662,39.6771,39.5792,39.6319,242100.0
2015-04-14 10:40:00,52.6,52.63,52.53,52.62,249900.0,39.6319,39.6545,39.5792,39.647,249900.0
2015-04-14 10:50:00,52.62,52.63,52.48,52.48,249900.0,39.647,39.6545,39.5415,39.5415,249900.0
2015-04-14 11:00:00,52.47,52.57,52.45,52.57,174600.0,39.5339,39.6093,39.5189,39.6093,174600.0
2015-04-14 11:10:00,52.56,52.7,52.55,52.66,333200.0,39.6018,39.7072,39.5942,39.6771,333200.0
2015-04-14 11:20:00,52.67,52.67,52.5,52.51,184000.0,39.6846,39.6846,39.5566,39.5641,184000.0
2015-04-14 11:30:00,52.51,52.57,52.49,52.56,162000.0,39.5641,39.6093,39.549,39.6018,162000.0
2015-04-14 11:40:00,52.56,52.64,52.56,52.57,127200.0,39.6018,39.662,39.6018,39.6093,127200.0
2015-04-14 11:50:00,52.58,52.65,52.58,52.64,101000.0,39.6168,39.6696,39.6168,39.662,101000.0
2015-04-14 12:00:00,52.64,52.65,52.55,52.6,127800.0,39.662,39.6696,39.5942,39.6319,127800.0
2015-04-14 12:10:00,52.6,52.65,52.58,52.63,236300.0,39.6319,39.6696,39.6168,39.6545,236300.0
2015-04-14 12:20:00,52.62,52.74,52.59,52.73,321600.0,39.647,39.7374,39.6244,39.7298,321600.0
2015-04-14 12:30:00,52.73,52.88,52.72,52.83,428100.0,39.7298,39.8429,39.7223,39.8052,428100.0
2015-04-14 12:40:00,52.84,52.84,52.76,52.77,156100.0,39.8127,39.8127,39.7524,39.76,156100.0
2015-04-14 12:50:00,52.77,52.82,52.76,52.8,149100.0,39.76,39.7977,39.7524,39.7826,149100.0
2015-04-14 13:00:00,52.8,52.83,52.75,52.76,139500.0,39.7826,39.8052,39.7449,39.7524,139500.0
2015-04-14 13:10:00,52.77,52.81,52.6,52.67,437600.0,39.76,39.7901,39.6319,39.6846,437600.0
2015-04-14 13:20:00,52.66,52.71,52.65,52.71,141000.0,39.6771,39.7148,39.6696,39.7148,141000.0
2015-04-14 13:30:00,52.71,52.76,52.69,52.74,114800.0,39.7148,39.7524,39.6997,39.7374,114800.0
2015-04-14 13:40:00,52.74,52.76,52.74,52.74,72200.0,39.7374,39.7524,39.7374,39.7374,72200.0
2015-04-14 13:50:00,52.75,52.76,52.68,52.76,116900.0,39.7449,39.7524,39.6922,39.7524,116900.0
2015-04-14 14:00:00,52.76,52.76,52.7,52.7,139200.0,39.7524,39.7524,39.7072,39.7072,139200.0
2015-04-14 14:10:00,52.71,52.71,52.66,52.71,126400.0,39.7148,39.7148,39.6771,39.7148,126400.0
2015-04-14 14:20:00,52.7,52.73,52.66,52.72,132600.0,39.7072,39.7298,39.6771,39.7223,132600.0
2015-04-14 14:30:00,52.73,52.73,52.63,52.66,170400.0,39.7298,39.7298,39.6545,39.6771,170400.0
2015-04-14 14:40:00,52.66,52.73,52.63,52.7,184300.0,39.6771,39.7298,39.6545,39.7072,184300.0
2015-04-14 14:50:00,52.7,52.72,52.66,52.68,193800.0,39.7072,39.7223,39.6771,39.6922,193800.0
2015-04-14 15:00:00,52.69,52.75,52.68,52.71,233900.0,39.6997,39.7449,39.6922,39.7148,233900.0
2015-04-14 15:10:00,52.72,52.82,52.71,52.82,257700.0,39.7223,39.7977,39.7148,39.7977,257700.0
2015-04-14 15:20:00,52.82,52.82,52.73,52.76,271500.0,39.7977,39.7977,39.7298,39.7524,271500.0
2015-04-14 15:30:00,52.76,52.85,52.75,52.77,314000.0,39.7524,39.8203,39.7449,39.76,314000.0
2015-04-14 15:40:00,52.77,52.8,52.74,52.76,258900.0,39.76,39.7826,39.7374,39.7524,258900.0
2015-04-14 15:50:00,52.76,52.76,52.68,52.75,791200.0,39.7524,39.7524,39.6922,39.7449,791200.0
2015-04-15 09:30:00,52.93,53.0,52.75,52.97,934200.0,39.8805,39.9333,39.7449,39.9107,934200.0
2015-04-15 09:40:00,52.97,53.19,52.92,53.17,1088400.0,39.9107,40.0764,39.873,40.0614,1088400.0
2015-04-15 09:50:00,53.17,53.24,53.11,53.13,647700.0,40.0614,40.1141,40.0162,40.0312,647700.0
2015-04-15 10:00:00,53.14,53.19,53.1,53.15,715200.0,40.0388,40.0764,40.0086,40.0463,715200.0
2015-04-15 10:10:00,53.15,53.2,53.1,53.16,382900.0,40.0463,40.084,40.0086,40.0538,382900.0
2015-04-15 10:20:00,53.15,53.17,53.11,53.16,490900.0,40.0463,40.0614,40.0162,40.0538,490900.0
2015-04-15 10:30:00,53.16,53.32,53.16,53.32,484300.0,40.0538,40.1744,40.0538,40.1744,484300.0
2015-04-15 10:40:00,53.32,53.38,53.28,53.32,461900.0,40.1744,40.2196,40.1442,40.1744,461900.0
2015-04-15 10:50:00,53.32,53.34,53.24,53.27,459500.0,40.1744,40.1895,40.1141,40.1367,459500.0
2015-04-15 11:00:00,53.27,53.28,53.15,53.21,373300.0,40.1367,40.1442,40.0463,40.0915,373300.0
2015-04-15 11:10:00,53.2,53.21,53.12,53.14,285300.0,40.084,40.0915,40.0237,40.0388,285300.0
2015-04-15 11:20:00,53.13,53.27,53.12,53.27,255800.0,40.0312,40.1367,40.0237,40.1367,255800.0
2015-04-15 11:30:00,53.26,53.28,53.16,53.16,242900.0,40.1292,40.1442,40.0538,40.0538,242900.0
2015-04-15 11:40:00,53.16,53.21,53.11,53.12,243300.0,40.0538,40.0915,40.0162,40.0237,243300.0
2015-04-15 11:50:00,53.11,53.2,53.11,53.18,378500.0,40.0162,40.084,40.0162,40.0689,378500.0
2015-04-15 12:00:00,53.18,53.24,53.16,53.18,207600.0,40.0689,40.1141,40.0538,40.0689,207600.0
2015-04-15 12:10:00,53.18,53.2,53.15,53.16,136600.0,40.0689,40.084,40.0463,40.0538,136600.0
2015-04-15 12:20:00,53.17,53.28,53.16,53.28,310300.0,40.0614,40.1442,40.0538,40.1442,310300.0
2015-04-15 12:30:00,53.27,53.27,53.17,53.21,199400.0,40.1367,40.1367,40.0614,40.0915,199400.0
2015-04-15 12:40:00,53.22,53.25,53.19,53.19,206900.0,40.099,40.1216,40.0764,40.0764,206900.0
2015-04-15 12:50:00,53.19,53.21,53.15,53.17,317300.0,40.0764,40.0915,40.0463,40.0614,317300.0
2015-04-15 13:00:00,53.17,53.19,53.15,53.19,315900.0,40.0614,40.0764,40.0463,40.0764,315900.0
2015-04-15 13:10:00,53.18,53.26,53.17,53.24,130900.0,40.0689,40.1292,40.0614,40.1141,130900.0
2015-04-15 13:20:00,53.25,53.3,53.21,53.28,296900.0,40.1216,40.1593,40.0915,40.1442,296900.0
2015-04-15 13:30:00,53.29,53.35,53.25,53.26,328500.0,40.1518,40.197,40.1216,40.1292,328500.0
2015-04-15 13:40:00,53.26,53.34,53.26,53.29,118200.0,40.1292,40.1895,40.1292,40.1518,118200.0
2015-04-15 13:50:00,53.3,53.3,53.2,53.23,305400.0,40.1593,40.1593,40.084,40.1066,305400.0
2015-04-15 14:00:00,53.23,53.3,53.22,53.3,162600.0,40.1066,40.1593,40.099,40.1593,162600.0
2015-04-15 14:10:00,53.3,53.32,53.28,53.31,225800.0,40.1593,40.1744,40.1442,40.1669,225800.0
2015-04-15 14:20:00,53.3,53.31,53.21,53.23,383300.0,40.1593,40.1669,40.0915,40.1066,383300.0
2015-04-15 14:30:00,53.23,53.25,53.2,53.24,304200.0,40.1066,40.1216,40.084,40.1141,304200.0
2015-04-15 14:40:00,53.24,53.3,53.24,53.3,230400.0,40.1141,40.1593,40.1141,40.1593,230400.0
2015-04-15 14:50:00,53.29,53.32,53.27,53.32,391000.0,40.1518,40.1744,40.1367,40.1744,391000.0
2015-04-15 15:00:00,53.31,53.34,53.29,53.31,356900.0,40.1669,40.1895,40.1518,40.1669,356900.0
2015-04-15 15:10:00,53.3,53.31,53.28,53.3,290700.0,40.1593,40.1669,40.1442,40.1593,290700.0
2015-04-15 15:20:00,53.3,53.34,53.27,53.33,320000.0,40.1593,40.1895,40.1367,40.1819,320000.0
2015-04-15 15:30:00,53.33,53.35,53.24,53.24,521500.0,40.1819,40.197,40.1141,40.1141,521500.0
2015-04-15 15:40:00,53.24,53.25,53.05,53.15,1194400.0,40.1141,40.1216,39.971,40.0463,1194400.0
2015-04-15 15:50:00,53.16,53.25,53.14,53.2,1525200.0,40.0538,40.1216,40.0388,40.084,1525200.0
2015-04-16 09:30:00,53.98,54.35,53.81,53.97,5006500.0,40.6717,40.9504,40.5436,40.6641,5006500.0
2015-04-16 09:40:00,53.96,54.19,53.87,53.88,1943800.0,40.6566,40.8299,40.5888,40.5963,1943800.0
2015-04-16 09:50:00,53.88,54.13,53.8,53.9,1153200.0,40.5963,40.7847,40.536,40.6114,1153200.0
2015-04-16 10:00:00,53.89,54.06,53.89,54.02,759300.0,40.6039,40.7319,40.6039,40.7018,759300.0
2015-04-16 10:10:00,54.02,54.18,53.97,54.17,1150300.0,40.7018,40.8224,40.6641,40.8148,1150300.0
2015-04-16 10:20:00,54.16,54.24,54.15,54.17,1129000.0,40.8073,40.8676,40.7998,40.8148,1129000.0
2015-04-16 10:30:00,54.18,54.39,54.12,54.25,1269600.0,40.8224,40.9806,40.7772,40.8751,1269600.0
2015-04-16 10:40:00,54.25,54.45,54.25,54.37,1307400.0,40.8751,41.0258,40.8751,40.9655,1307400.0
2015-04-16 10:50:00,54.38,54.39,54.29,54.32,607800.0,40.9731,40.9806,40.9052,40.9278,607800.0
2015-04-16 11:00:00,54.31,54.45,54.27,54.38,738900.0,40.9203,41.0258,40.8902,40.9731,738900.0
2015-04-16 11:10:00,54.37,54.45,54.35,54.39,743900.0,40.9655,41.0258,40.9504,40.9806,743900.0
2015-04-16 11:20:00,54.4,54.46,54.39,54.43,812700.0,40.9881,41.0333,40.9806,41.0107,812700.0
2015-04-16 11:30:00,54.43,54.43,54.29,54.3,868800.0,41.0107,41.0107,40.9052,40.9128,868800.0
2015-04-16 11:40:00,54.3,54.31,54.07,54.17,1011800.0,40.9128,40.9203,40.7395,40.8148,1011800.0
2015-04-16 11:50:00,54.17,54.19,53.92,54.05,915500.0,40.8148,40.8299,40.6265,40.7244,915500.0
2015-04-16 12:00:00,54.05,54.12,54.01,54.1,873000.0,40.7244,40.7772,40.6943,40.7621,873000.0
2015-04-16 12:10:00,54.1,54.19,54.1,54.13,511900.0,40.7621,40.8299,40.7621,40.7847,511900.0
2015-04-16 12:20:00,54.13,54.16,54.08,54.09,468100.0,40.7847,40.8073,40.747,40.7545,468100.0
2015-04-16 12:30:00,54.08,54.16,54.06,54.12,351900.0,40.747,40.8073,40.7319,40.7772,351900.0
2015-04-16 12:40:00,54.12,54.13,53.87,53.89,731600.0,40.7772,40.7847,40.5888,40.6039,731600.0
2015-04-16 12:50:00,53.89,53.98,53.85,53.97,448500.0,40.6039,40.6717,40.5737,40.6641,448500.0
2015-04-16 13:00:00,53.97,53.98,53.81,53.88,479000.0,40.6641,40.6717,40.5436,40.5963,479000.0
2015-04-16 13:10:00,53.88,53.91,53.83,53.91,350400.0,40.5963,40.6189,40.5586,40.6189,350400.0
2015-04-16 13:20:00,53.91,54.0,53.88,53.99,408400.0,40.6189,40.6867,40.5963,40.6792,408400.0
2015-04-16 13:30:00,53.99,54.03,53.95,53.96,509700.0,40.6792,40.7093,40.6491,40.6566,509700.0
2015-04-16 13:40:00,53.96,54.1,53.95,54.08,295700.0,40.6566,40.7621,40.6491,40.747,295700.0
2015-04-16 13:50:00,54.09,54.16,54.08,54.16,587900.0,40.7545,40.8073,40.747,40.8073,587900.0
2015-04-16 14:00:00,54.16,54.19,54.14,54.19,494600.0,40.8073,40.8299,40.7922,40.8299,494600.0
2015-04-16 14:10:00,54.19,54.28,54.1,54.17,672000.0,40.8299,40.8977,40.7621,40.8148,672000.0
2015-04-16 14:20:00,54.17,54.25,54.17,54.24,525700.0,40.8148,40.8751,40.8148,40.8676,525700.0
2015-04-16 14:30:00,54.24,54.39,54.22,54.35,769600.0,40.8676,40.9806,40.8525,40.9504,769600.0
2015-04-16 14:40:00,54.34,54.46,54.33,54.43,907100.0,40.9429,41.0333,40.9354,41.0107,907100.0
2015-04-16 14:50:00,54.44,54.44,54.31,54.34,479200.0,41.0183,41.0183,40.9203,40.9429,479200.0
2015-04-16 15:00:00,54.34,54.39,54.27,54.27,491400.0,40.9429,40.9806,40.8902,40.8902,491400.0
2015-04-16 15:10:00,54.27,54.32,54.24,54.3,443400.0,40.8902,40.9278,40.8676,40.9128,443400.0
2015-04-16 15:20:00,54.3,54.31,54.11,54.13,643200.0,40.9128,40.9203,40.7696,40.7847,643200.0
2015-04-16 15:30:00,54.13,54.24,54.11,54.21,598300.0,40.7847,40.8676,40.7696,40.845,598300.0
2015-04-16 15:40:00,54.2,54.25,54.08,54.12,1226100.0,40.8374,40.8751,40.747,40.7772,1226100.0
2015-04-16 15:50:00,54.11,54.13,54.0,54.03,1592200.0,40.7696,40.7847,40.6867,40.7093,1592200.0
2015-04-17 09:30:00,53.51,53.91,53.5,53.9,2067300.0,40.3175,40.6189,40.31,40.6114,2067300.0
2015-04-17 09:40:00,53.89,54.1,53.62,53.63,1710200.0,40.6039,40.7621,40.4004,40.408,1710200.0
2015-04-17 09:50:00,53.64,53.9,53.62,53.73,709700.0,40.4155,40.6114,40.4004,40.4833,709700.0
2015-04-17 10:00:00,53.73,53.81,53.59,53.64,958700.0,40.4833,40.5436,40.3778,40.4155,958700.0
2015-04-17 10:10:00,53.64,53.77,53.6,53.67,503700.0,40.4155,40.5134,40.3854,40.4381,503700.0
2015-04-17 10:20:00,53.67,53.69,53.51,53.55,479200.0,40.4381,40.4532,40.3175,40.3477,479200.0
2015-04-17 10:30:00,53.54,53.69,53.53,53.63,463800.0,40.3401,40.4532,40.3326,40.408,463800.0
2015-04-17 10:40:00,53.63,53.73,53.59,53.62,279200.0,40.408,40.4833,40.3778,40.4004,279200.0
2015-04-17 10:50:00,53.61,53.62,53.41,53.48,638400.0,40.3929,40.4004,40.2422,40.2949,638400.0
2015-04-17 11:00:00,53.48,53.51,53.37,53.46,627500.0,40.2949,40.3175,40.2121,40.2799,627500.0
2015-04-17 11:10:00,53.47,53.5,53.43,53.43,391600.0,40.2874,40.31,40.2573,40.2573,391600.0
2015-04-17 11:20:00,53.43,53.5,53.42,53.44,372400.0,40.2573,40.31,40.2497,40.2648,372400.0
2015-04-17 11:30:00,53.44,53.48,53.3,53.33,361800.0,40.2648,40.2949,40.1593,40.1819,361800.0
2015-04-17 11:40:00,53.34,53.36,53.25,53.34,445000.0,40.1895,40.2045,40.1216,40.1895,445000.0
2015-04-17 11:50:00,53.33,53.35,53.26,53.31,487000.0,40.1819,40.197,40.1292,40.1669,487000.0
2015-04-17 12:00:00,53.3,53.41,53.3,53.39,369800.0,40.1593,40.2422,40.1593,40.2271,369800.0
2015-04-17 12:10:00,53.4,53.45,53.35,53.37,369000.0,40.2347,40.2723,40.197,40.2121,369000.0
2015-04-17 12:20:00,53.37,53.37,53.26,53.34,338700.0,40.2121,40.2121,40.1292,40.1895,338700.0
2015-04-17 12:30:00,53.33,53.39,53.3,53.36,258700.0,40.1819,40.2271,40.1593,40.2045,258700.0
2015-04-17 12:40:00,53.36,53.37,53.23,53.28,345400.0,40.2045,40.2121,40.1066,40.1442,345400.0
2015-04-17 12:50:00,53.28,53.3,53.19,53.26,266100.0,40.1442,40.1593,40.0764,40.1292,266100.0
2015-04-17 13:00:00,53.27,53.37,53.24,53.3,255200.0,40.1367,40.2121,40.1141,40.1593,255200.0
2015-04-17 13:10:00,53.29,53.31,53.2,53.3,314700.0,40.1518,40.1669,40.084,40.1593,314700.0
2015-04-17 13:20:00,53.3,53.32,53.17,53.2,426800.0,40.1593,40.1744,40.0614,40.084,426800.0
2015-04-17 13:30:00,53.2,53.2,53.11,53.15,337500.0,40.084,40.084,40.0162,40.0463,337500.0
2015-04-17 13:40:00,53.15,53.22,53.1,53.19,361400.0,40.0463,40.099,40.0086,40.0764,361400.0
2015-04-17 13:50:00,53.19,53.2,53.0,53.02,739600.0,40.0764,40.084,39.9333,39.9483,739600.0
2015-04-17 14:00:00,53.03,53.04,52.99,53.02,489800.0,39.9559,39.9634,39.9257,39.9483,489800.0
2015-04-17 14:10:00,53.02,53.08,52.98,53.01,402700.0,39.9483,39.9936,39.9182,39.9408,402700.0
2015-04-17 14:20:00,53.0,53.04,52.98,52.99,399000.0,39.9333,39.9634,39.9182,39.9257,399000.0
2015-04-17 14:30:00,52.99,53.09,52.95,53.05,331400.0,39.9257,40.0011,39.8956,39.971,331400.0
2015-04-17 14:40:00,53.05,53.17,53.04,53.09,503600.0,39.971,40.0614,39.9634,40.0011,503600.0
2015-04-17 14:50:00,53.08,53.08,53.02,53.03,281000.0,39.9936,39.9936,39.9483,39.9559,281000.0
2015-04-17 15:00:00,53.03,53.12,53.01,53.09,355300.0,39.9559,40.0237,39.9408,40.0011,355300.0
2015-04-17 15:10:00,53.09,53.16,53.05,53.12,357900.0,40.0011,40.0538,39.971,40.0237,357900.0
2015-04-17 15:20:00,53.12,53.13,53.01,53.05,496400.0,40.0237,40.0312,39.9408,39.971,496400.0
2015-04-17 15:30:00,53.05,53.22,53.04,53.16,736400.0,39.971,40.099,39.9634,40.0538,736400.0
2015-04-17 15:40:00,53.15,53.2,53.08,53.08,780400.0,40.0463,40.084,39.9936,39.9936,780400.0
2015-04-17 15:50:00,53.08,53.11,53.05,53.07,1425600.0,39.9936,40.0162,39.971,39.986,1425600.0
2015-04-20 09:30:00,53.3,53.57,53.22,53.24,848900.0,40.1593,40.3628,40.099,40.1141,848900.0
2015-04-20 09:40:00,53.24,53.39,53.18,53.3,485700.0,40.1141,40.2271,40.0689,40.1593,485700.0
2015-04-20 09:50:00,53.28,53.37,53.25,53.33,368500.0,40.1442,40.2121,40.1216,40.1819,368500.0
2015-04-20 10:00:00,53.32,53.35,53.12,53.23,449100.0,40.1744,40.197,40.0237,40.1066,449100.0
2015-04-20 10:10:00,53.23,53.24,53.09,53.15,363700.0,40.1066,40.1141,40.0011,40.0463,363700.0
2015-04-20 10:20:00,53.15,53.28,53.15,53.28,297200.0,40.0463,40.1442,40.0463,40.1442,297200.0
2015-04-20 10:30:00,53.28,53.35,53.25,53.29,351300.0,40.1442,40.197,40.1216,40.1518,351300.0
2015-04-20 10:40:00,53.3,53.33,53.23,53.25,466700.0,40.1593,40.1819,40.1066,40.1216,466700.0
2015-04-20 10:50:00,53.26,53.41,53.25,53.41,360800.0,40.1292,40.2422,40.1216,40.2422,360800.0
2015-04-20 11:00:00,53.41,53.54,53.4,53.44,425700.0,40.2422,40.3401,40.2347,40.2648,425700.0
2015-04-20 11:10:00,53.44,53.51,53.42,53.46,402100.0,40.2648,40.3175,40.2497,40.2799,402100.0
2015-04-20 11:20:00,53.46,53.47,53.37,53.37,292600.0,40.2799,40.2874,40.2121,40.2121,292600.0
2015-04-20 11:30:00,53.37,53.42,53.34,53.35,269400.0,40.2121,40.2497,40.1895,40.197,269400.0
2015-04-20 11:40:00,53.36,53.45,53.34,53.36,342400.0,40.2045,40.2723,40.1895,40.2045,342400.0
2015-04-20 11:50:00,53.37,53.44,53.36,53.43,236300.0,40.2121,40.2648,40.2045,40.2573,236300.0
2015-04-20 12:00:00,53.43,53.44,53.37,53.43,266000.0,40.2573,40.2648,40.2121,40.2573,266000.0
2015-04-20 12:10:00,53.43,53.46,53.39,53.46,308700.0,40.2573,40.2799,40.2271,40.2799,308700.0
2015-04-20 12:20:00,53.45,53.52,53.45,53.5,515000.0,40.2723,40.3251,40.2723,40.31,515000.0
2015-04-20 12:30:00,53.5,53.51,53.46,53.48,250000.0,40.31,40.3175,40.2799,40.2949,250000.0
2015-04-20 12:40:00,53.49,53.51,53.48,53.5,148000.0,40.3025,40.3175,40.2949,40.31,148000.0
2015-04-20 12:50:00,53.5,53.5,53.46,53.48,152200.0,40.31,40.31,40.2799,40.2949,152200.0
2015-04-20 13:00:00,53.48,53.49,53.45,53.48,160800.0,40.2949,40.3025,40.2723,40.2949,160800.0
2015-04-20 13:10:00,53.47,53.51,53.39,53.39,359300.0,40.2874,40.3175,40.2271,40.2271,359300.0
2015-04-20 13:20:00,53.4,53.41,53.35,53.4,199400.0,40.2347,40.2422,40.197,40.2347,199400.0
2015-04-20 13:30:00,53.4,53.41,53.34,53.39,147000.0,40.2347,40.2422,40.1895,40.2271,147000.0
2015-04-20 13:40:00,53.39,53.4,53.35,53.38,146400.0,40.2271,40.2347,40.197,40.2196,146400.0
2015-04-20 13:50:00,53.37,53.38,53.29,53.31,220300.0,40.2121,40.2196,40.1518,40.1669,220300.0
2015-04-20 14:00:00,53.31,53.35,53.21,53.23,276800.0,40.1669,40.197,40.0915,40.1066,276800.0
2015-04-20 14:10:00,53.23,53.35,53.23,53.3,232900.0,40.1066,40.197,40.1066,40.1593,232900.0
2015-04-20 14:20:00,53.31,53.35,53.27,53.28,164900.0,40.1669,40.197,40.1367,40.1442,164900.0
2015-04-20 14:30:00,53.27,53.28,53.22,53.24,164600.0,40.1367,40.1442,40.099,40.1141,164600.0
2015-04-20 14:40:00,53.24,53.29,53.21,53.23,196600.0,40.1141,40.1518,40.0915,40.1066,196600.0
2015-04-20 14:50:00,53.23,53.25,53.19,53.24,245400.0,40.1066,40.1216,40.0764,40.1141,245400.0
2015-04-20 15:00:00,53.24,53.33,53.23,53.32,355400.0,40.1141,40.1819,40.1066,40.1744,355400.0
2015-04-20 15:10:00,53.32,53.35,53.3,53.35,239900.0,40.1744,40.197,40.1593,40.197,239900.0
2015-04-20 15:20:00,53.35,53.35,53.21,53.23,394900.0,40.197,40.197,40.0915,40.1066,394900.0
2015-04-20 15:30:00,53.24,53.26,53.21,53.22,582400.0,40.1141,40.1292,40.0915,40.099,582400.0
2015-04-20 15:40:00,53.23,53.24,53.16,53.17,615100.0,40.1066,40.1141,40.0538,40.0614,615100.0
2015-04-20 15:50:00,53.18,53.25,53.14,53.19,992300.0,40.0689,40.1216,40.0388,40.0764,992300.0
2015-04-21 09:30:00,53.31,53.46,53.03,53.03,902200.0,40.1669,40.2799,39.9559,39.9559,902200.0
2015-04-21 09:40:00,53.03,53.14,53.01,53.08,541800.0,39.9559,40.0388,39.9408,39.9936,541800.0
2015-04-21 09:50:00,53.08,53.17,53.02,53.04,371500.0,39.9936,40.0614,39.9483,39.9634,371500.0
2015-04-21 10:00:00,53.05,53.11,52.86,52.89,612900.0,39.971,40.0162,39.8278,39.8504,612900.0
2015-04-21 10:10:00,52.9,52.98,52.9,52.93,482900.0,39.8579,39.9182,39.8579,39.8805,482900.0
2015-04-21 10:20:00,52.93,53.1,52.92,53.06,368600.0,39.8805,40.0086,39.873,39.9785,368600.0
2015-04-21 10:30:00,53.05,53.08,52.95,52.96,329800.0,39.971,39.9936,39.8956,39.9031,329800.0
2015-04-21 10:40:00,52.97,53.03,52.92,52.93,337100.0,39.9107,39.9559,39.873,39.8805,337100.0
2015-04-21 10:50:00,52.94,52.94,52.81,52.81,868700.0,39.8881,39.8881,39.7901,39.7901,868700.0
2015-04-21 11:00:00,52.82,52.84,52.78,52.83,672100.0,39.7977,39.8127,39.7675,39.8052,672100.0
2015-04-21 11:10:00,52.83,52.87,52.78,52.87,428800.0,39.8052,39.8353,39.7675,39.8353,428800.0
2015-04-21 11:20:00,52.86,52.89,52.79,52.85,271100.0,39.8278,39.8504,39.7751,39.8203,271100.0
2015-04-21 11:30:00,52.84,52.87,52.8,52.83,230800.0,39.8127,39.8353,39.7826,39.8052,230800.0
2015-04-21 11:40:00,52.82,52.84,52.72,52.76,421500.0,39.7977,39.8127,39.7223,39.7524,421500.0
2015-04-21 11:50:00,52.75,52.83,52.75,52.78,381500.0,39.7449,39.8052,39.7449,39.7675,381500.0
2015-04-21 12:00:00,52.79,52.82,52.75,52.81,266600.0,39.7751,39.7977,39.7449,39.7901,266600.0
2015-04-21 12:10:00,52.81,52.84,52.76,52.76,272100.0,39.7901,39.8127,39.7524,39.7524,272100.0
2015-04-21 12:20:00,52.76,52.79,52.7,52.71,294400.0,39.7524,39.7751,39.7072,39.7148,294400.0
2015-04-21 12:30:00,52.71,52.72,52.65,52.71,259200.0,39.7148,39.7223,39.6696,39.7148,259200.0
2015-04-21 12:40:00,52.7,52.7,52.64,52.67,188300.0,39.7072,39.7072,39.662,39.6846,188300.0
2015-04-21 12:50:00,52.67,52.68,52.61,52.64,415400.0,39.6846,39.6922,39.6394,39.662,415400.0
2015-04-21 13:00:00,52.64,52.64,52.52,52.55,311700.0,39.662,39.662,39.5716,39.5942,311700.0
2015-04-21 13:10:00,52.55,52.65,52.55,52.55,613100.0,39.5942,39.6696,39.5942,39.5942,613100.0
2015-04-21 13:20:00,52.55,52.57,52.46,52.51,831800.0,39.5942,39.6093,39.5264,39.5641,831800.0
2015-04-21 13:30:00,52.52,52.55,52.36,52.39,976300.0,39.5716,39.5942,39.4511,39.4737,976300.0
2015-04-21 13:40:00,52.4,52.43,52.32,52.34,576100.0,39.4812,39.5038,39.4209,39.436,576100.0
2015-04-21 13:50:00,52.35,52.45,52.33,52.34,610700.0,39.4435,39.5189,39.4285,39.436,610700.0
2015-04-21 14:00:00,52.34,52.34,52.25,52.3,448300.0,39.436,39.436,39.3682,39.4059,448300.0
2015-04-21 14:10:00,52.3,52.45,52.29,52.43,566500.0,39.4059,39.5189,39.3983,39.5038,566500.0
2015-04-21 14:20:00,52.42,52.51,52.42,52.47,342100.0,39.4963,39.5641,39.4963,39.5339,342100.0
2015-04-21 14:30:00,52.47,52.5,52.41,52.48,154600.0,39.5339,39.5566,39.4887,39.5415,154600.0
2015-04-21 14:40:00,52.47,52.52,52.45,52.51,187700.0,39.5339,39.5716,39.5189,39.5641,187700.0
2015-04-21 14:50:00,52.51,52.53,52.5,52.53,224900.0,39.5641,39.5792,39.5566,39.5792,224900.0
2015-04-21 15:00:00,52.53,52.58,52.47,52.58,327500.0,39.5792,39.6168,39.5339,39.6168,327500.0
2015-04-21 15:10:00,52.58,52.59,52.49,52.51,317600.0,39.6168,39.6244,39.549,39.5641,317600.0
2015-04-21 15:20:00,52.5,52.58,52.44,52.47,451100.0,39.5566,39.6168,39.5113,39.5339,451100.0
2015-04-21 15:30:00,52.46,52.5,52.39,52.5,422700.0,39.5264,39.5566,39.4737,39.5566,422700.0
2015-04-21 15:40:00,52.5,52.53,52.41,52.44,544900.0,39.5566,39.5792,39.4887,39.5113,544900.0
2015-04-21 15:50:00,52.43,52.53,52.42,52.49,1183000.0,39.5038,39.5792,39.4963,39.549,1183000.0
2015-04-22 09:30:00,52.52,52.72,52.45,52.55,999100.0,39.5716,39.7223,39.5189,39.5942,999100.0
2015-04-22 09:40:00,52.54,52.66,52.46,52.51,520500.0,39.5867,39.6771,39.5264,39.5641,520500.0
2015-04-22 09:50:00,52.5,52.62,52.35,52.56,643800.0,39.5566,39.647,39.4435,39.6018,643800.0
2015-04-22 10:00:00,52.57,52.72,52.57,52.64,575900.0,39.6093,39.7223,39.6093,39.662,575900.0
2015-04-22 10:10:00,52.64,52.8,52.55,52.76,398200.0,39.662,39.7826,39.5942,39.7524,398200.0
2015-04-22 10:20:00,52.76,53.08,52.75,53.01,763600.0,39.7524,39.9936,39.7449,39.9408,763600.0
2015-04-22 10:30:00,53.01,53.04,52.87,52.96,363400.0,39.9408,39.9634,39.8353,39.9031,363400.0
2015-04-22 10:40:00,52.97,53.25,52.97,53.18,707100.0,39.9107,40.1216,39.9107,40.0689,707100.0
2015-04-22 10:50:00,53.19,53.22,53.03,53.18,413000.0,40.0764,40.099,39.9559,40.0689,413000.0
2015-04-22 11:00:00,53.17,53.2,53.11,53.17,301400.0,40.0614,40.084,40.0162,40.0614,301400.0
2015-04-22 11:10:00,53.16,53.21,53.07,53.08,345500.0,40.0538,40.0915,39.986,39.9936,345500.0
2015-04-22 11:20:00,53.07,53.12,53.02,53.08,291600.0,39.986,40.0237,39.9483,39.9936,291600.0
2015-04-22 11:30:00,53.08,53.12,52.99,53.01,267800.0,39.9936,40.0237,39.9257,39.9408,267800.0
2015-04-22 11:40:00,53.01,53.09,52.97,53.07,223500.0,39.9408,40.0011,39.9107,39.986,223500.0
2015-04-22 11:50:00,53.08,53.09,53.0,53.07,133500.0,39.9936,40.0011,39.9333,39.986,133500.0
2015-04-22 12:00:00,53.08,53.09,52.92,52.93,289600.0,39.9936,40.0011,39.873,39.8805,289600.0
2015-04-22 12:10:00,52.92,53.05,52.91,53.02,343600.0,39.873,39.971,39.8655,39.9483,343600.0
2015-04-22 12:20:00,53.02,53.16,53.01,53.14,378400.0,39.9483,40.0538,39.9408,40.0388,378400.0
2015-04-22 12:30:00,53.14,53.2,53.12,53.15,163800.0,40.0388,40.084,40.0237,40.0463,163800.0
2015-04-22 12:40:00,53.15,53.22,53.12,53.22,283400.0,40.0463,40.099,40.0237,40.099,283400.0
2015-04-22 12:50:00,53.21,53.28,53.18,53.19,347600.0,40.0915,40.1442,40.0689,40.0764,347600.0
2015-04-22 13:00:00,53.19,53.23,53.16,53.2,188000.0,40.0764,40.1066,40.0538,40.084,188000.0
2015-04-22 13:10:00,53.2,53.28,53.16,53.26,93200.0,40.084,40.1442,40.0538,40.1292,93200.0
2015-04-22 13:20:00,53.26,53.3,53.22,53.25,190700.0,40.1292,40.1593,40.099,40.1216,190700.0
2015-04-22 13:30:00,53.24,53.27,53.22,53.26,143200.0,40.1141,40.1367,40.099,40.1292,143200.0
2015-04-22 13:40:00,53.26,53.35,53.25,53.35,246800.0,40.1292,40.197,40.1216,40.197,246800.0
2015-04-22 13:50:00,53.34,53.36,53.3,53.32,267800.0,40.1895,40.2045,40.1593,40.1744,267800.0
2015-04-22 14:00:00,53.32,53.38,53.27,53.36,175300.0,40.1744,40.2196,40.1367,40.2045,175300.0
2015-04-22 14:10:00,53.35,53.38,53.22,53.22,312800.0,40.197,40.2196,40.099,40.099,312800.0
2015-04-22 14:20:00,53.22,53.29,53.21,53.25,182900.0,40.099,40.1518,40.0915,40.1216,182900.0
2015-04-22 14:30:00,53.26,53.27,53.23,53.24,110400.0,40.1292,40.1367,40.1066,40.1141,110400.0
2015-04-22 14:40:00,53.24,53.25,53.22,53.24,101100.0,40.1141,40.1216,40.099,40.1141,101100.0
2015-04-22 14:50:00,53.24,53.28,53.2,53.22,130300.0,40.1141,40.1442,40.084,40.099,130300.0
2015-04-22 15:00:00,53.22,53.25,53.14,53.17,238800.0,40.099,40.1216,40.0388,40.0614,238800.0
2015-04-22 15:10:00,53.17,53.21,53.11,53.12,318500.0,40.0614,40.0915,40.0162,40.0237,318500.0
2015-04-22 15:20:00,53.12,53.19,53.12,53.17,166100.0,40.0237,40.0764,40.0237,40.0614,166100.0
2015-04-22 15:30:00,53.16,53.22,53.08,53.16,424500.0,40.0538,40.099,39.9936,40.0538,424500.0
2015-04-22 15:40:00,53.15,53.16,53.06,53.11,350800.0,40.0463,40.0538,39.9785,40.0162,350800.0
2015-04-22 15:50:00,53.11,53.14,53.07,53.1,756000.0,40.0162,40.0388,39.986,40.0086,756000.0
2015-04-23 09:30:00,53.01,53.09,52.81,53.01,707300.0,39.9408,40.0011,39.7901,39.9408,707300.0
2015-04-23 09:40:00,53.01,53.04,52.87,52.91,317600.0,39.9408,39.9634,39.8353,39.8655,317600.0
2015-04-23 09:50:00,52.91,53.18,52.9,53.03,568800.0,39.8655,40.0689,39.8579,39.9559,568800.0
2015-04-23 10:00:00,53.03,53.22,53.02,53.11,512100.0,39.9559,40.099,39.9483,40.0162,512100.0
2015-04-23 10:10:00,53.11,53.16,52.99,53.03,323600.0,40.0162,40.0538,39.9257,39.9559,323600.0
2015-04-23 10:20:00,53.02,53.06,52.96,53.02,255200.0,39.9483,39.9785,39.9031,39.9483,255200.0
2015-04-23 10:30:00,53.03,53.15,53.03,53.04,229700.0,39.9559,40.0463,39.9559,39.9634,229700.0
2015-04-23 10:40:00,53.05,53.11,53.01,53.08,220200.0,39.971,40.0162,39.9408,39.9936,220200.0
2015-04-23 10:50:00,53.09,53.13,53.02,53.04,241100.0,40.0011,40.0312,39.9483,39.9634,241100.0
2015-04-23 11:00:00,53.04,53.2,53.02,53.15,267600.0,39.9634,40.084,39.9483,40.0463,267600.0
2015-04-23 11:10:00,53.15,53.16,53.1,53.13,173700.0,40.0463,40.0538,40.0086,40.0312,173700.0
2015-04-23 11:20:00,53.12,53.19,53.09,53.16,273400.0,40.0237,40.0764,40.0011,40.0538,273400.0
2015-04-23 11:30:00,53.15,53.16,53.08,53.11,153000.0,40.0463,40.0538,39.9936,40.0162,153000.0
2015-04-23 11:40:00,53.11,53.13,53.05,53.11,143800.0,40.0162,40.0312,39.971,40.0162,143800.0
2015-04-23 11:50:00,53.11,53.38,53.1,53.29,500800.0,40.0162,40.2196,40.0086,40.1518,500800.0
2015-04-23 12:00:00,53.28,53.33,53.23,53.28,245500.0,40.1442,40.1819,40.1066,40.1442,245500.0
2015-04-23 12:10:00,53.28,53.3,53.27,53.29,123400.0,40.1442,40.1593,40.1367,40.1518,123400.0
2015-04-23 12:20:00,53.29,53.3,53.25,53.28,183600.0,40.1518,40.1593,40.1216,40.1442,183600.0
2015-04-23 12:30:00,53.28,53.38,53.25,53.33,331600.0,40.1442,40.2196,40.1216,40.1819,331600.0
2015-04-23 12:40:00,53.33,53.4,53.31,53.35,186300.0,40.1819,40.2347,40.1669,40.197,186300.0
2015-04-23 12:50:00,53.35,53.37,53.31,53.31,196300.0,40.197,40.2121,40.1669,40.1669,196300.0
2015-04-23 13:00:00,53.32,53.32,53.27,53.27,226900.0,40.1744,40.1744,40.1367,40.1367,226900.0
2015-04-23 13:10:00,53.28,53.31,53.22,53.23,427600.0,40.1442,40.1669,40.099,40.1066,427600.0
2015-04-23 13:20:00,53.23,53.3,53.22,53.26,155200.0,40.1066,40.1593,40.099,40.1292,155200.0
2015-04-23 13:30:00,53.27,53.29,53.17,53.19,278300.0,40.1367,40.1518,40.0614,40.0764,278300.0
2015-04-23 13:40:00,53.2,53.24,53.17,53.21,123200.0,40.084,40.1141,40.0614,40.0915,123200.0
2015-04-23 13:50:00,53.21,53.24,53.16,53.23,160900.0,40.0915,40.1141,40.0538,40.1066,160900.0
2015-04-23 14:00:00,53.23,53.27,53.19,53.22,186700.0,40.1066,40.1367,40.0764,40.099,186700.0
2015-04-23 14:10:00,53.22,53.28,53.22,53.28,93000.0,40.099,40.1442,40.099,40.1442,93000.0
2015-04-23 14:20:00,53.28,53.3,53.24,53.25,206500.0,40.1442,40.1593,40.1141,40.1216,206500.0
2015-04-23 14:30:00,53.25,53.25,53.17,53.19,161900.0,40.1216,40.1216,40.0614,40.0764,161900.0
2015-04-23 14:40:00,53.2,53.27,53.19,53.25,115700.0,40.084,40.1367,40.0764,40.1216,115700.0
2015-04-23 14:50:00,53.25,53.25,53.19,53.24,128000.0,40.1216,40.1216,40.0764,40.1141,128000.0
2015-04-23 15:00:00,53.24,53.29,53.22,53.23,177300.0,40.1141,40.1518,40.099,40.1066,177300.0
2015-04-23 15:10:00,53.23,53.3,53.23,53.23,163800.0,40.1066,40.1593,40.1066,40.1066,163800.0
2015-04-23 15:20:00,53.23,53.25,53.2,53.2,191200.0,40.1066,40.1216,40.084,40.084,191200.0
2015-04-23 15:30:00,53.2,53.21,53.14,53.2,264200.0,40.084,40.0915,40.0388,40.084,264200.0
2015-04-23 15:40:00,53.21,53.23,53.17,53.2,529900.0,40.0915,40.1066,40.0614,40.084,529900.0
2015-04-23 15:50:00,53.2,53.24,53.19,53.22,981700.0,40.084,40.1141,40.0764,40.099,981700.0
2015-04-24 09:30:00,53.13,53.22,52.96,53.04,632700.0,40.0312,40.099,39.9031,39.9634,632700.0
2015-04-24 09:40:00,53.04,53.1,52.88,52.94,508700.0,39.9634,40.0086,39.8429,39.8881,508700.0
2015-04-24 09:50:00,52.95,53.05,52.85,53.0,357800.0,39.8956,39.971,39.8203,39.9333,357800.0
2015-04-24 10:00:00,53.0,53.02,52.9,52.94,237000.0,39.9333,39.9483,39.8579,39.8881,237000.0
2015-04-24 10:10:00,52.93,52.98,52.86,52.87,331300.0,39.8805,39.9182,39.8278,39.8353,331300.0
2015-04-24 10:20:00,52.87,52.96,52.85,52.93,246900.0,39.8353,39.9031,39.8203,39.8805,246900.0
2015-04-24 10:30:00,52.92,52.94,52.85,52.87,233500.0,39.873,39.8881,39.8203,39.8353,233500.0
2015-04-24 10:40:00,52.88,52.93,52.85,52.91,260700.0,39.8429,39.8805,39.8203,39.8655,260700.0
2015-04-24 10:50:00,52.92,52.93,52.87,52.89,292000.0,39.873,39.8805,39.8353,39.8504,292000.0
2015-04-24 11:00:00,52.89,52.9,52.85,52.89,255800.0,39.8504,39.8579,39.8203,39.8504,255800.0
2015-04-24 11:10:00,52.89,52.95,52.88,52.95,148700.0,39.8504,39.8956,39.8429,39.8956,148700.0
2015-04-24 11:20:00,52.96,52.96,52.85,52.9,285200.0,39.9031,39.9031,39.8203,39.8579,285200.0
2015-04-24 11:30:00,52.9,52.96,52.89,52.92,180500.0,39.8579,39.9031,39.8504,39.873,180500.0
2015-04-24 11:40:00,52.93,52.95,52.88,52.94,207500.0,39.8805,39.8956,39.8429,39.8881,207500.0
2015-04-24 11:50:00,52.95,52.95,52.85,52.86,361300.0,39.8956,39.8956,39.8203,39.8278,361300.0
2015-04-24 12:00:00,52.85,52.94,52.85,52.91,138100.0,39.8203,39.8881,39.8203,39.8655,138100.0
2015-04-24 12:10:00,52.91,52.94,52.89,52.92,57500.0,39.8655,39.8881,39.8504,39.873,57500.0
2015-04-24 12:20:00,52.93,53.0,52.92,53.0,147400.0,39.8805,39.9333,39.873,39.9333,147400.0
2015-04-24 12:30:00,52.99,53.03,52.95,52.97,139200.0,39.9257,39.9559,39.8956,39.9107,139200.0
2015-04-24 12:40:00,52.97,52.99,52.95,52.98,126800.0,39.9107,39.9257,39.8956,39.9182,126800.0
2015-04-24 12:50:00,52.98,53.0,52.96,52.97,77300.0,39.9182,39.9333,39.9031,39.9107,77300.0
2015-04-24 13:00:00,52.97,52.98,52.89,52.92,100300.0,39.9107,39.9182,39.8504,39.873,100300.0
2015-04-24 13:10:00,52.92,52.98,52.88,52.97,176100.0,39.873,39.9182,39.8429,39.9107,176100.0
2015-04-24 13:20:00,52.97,52.99,52.92,52.97,108500.0,39.9107,39.9257,39.873,39.9107,108500.0
2015-04-24 13:30:00,52.97,53.0,52.95,53.0,193100.0,39.9107,39.9333,39.8956,39.9333,193100.0
2015-04-24 13:40:00,53.0,53.05,52.99,53.02,142000.0,39.9333,39.971,39.9257,39.9483,142000.0
2015-04-24 13:50:00,53.02,53.04,53.01,53.03,90900.0,39.9483,39.9634,39.9408,39.9559,90900.0
2015-04-24 14:00:00,53.03,53.04,52.98,52.99,177800.0,39.9559,39.9634,39.9182,39.9257,177800.0
2015-04-24 14:10:00,52.99,53.0,52.96,52.98,69400.0,39.9257,39.9333,39.9031,39.9182,69400.0
2015-04-24 14:20:00,52.98,53.02,52.97,53.01,111600.0,39.9182,39.9483,39.9107,39.9408,111600.0
2015-04-24 14:30:00,53.02,53.02,52.96,52.98,101500.0,39.9483,39.9483,39.9031,39.9182,101500.0
2015-04-24 14:40:00,52.98,52.98,52.89,52.91,135300.0,39.9182,39.9182,39.8504,39.8655,135300.0
2015-04-24 14:50:00,52.91,52.93,52.85,52.88,145900.0,39.8655,39.8805,39.8203,39.8429,145900.0
2015-04-24 15:00:00,52.88,52.92,52.87,52.91,219000.0,39.8429,39.873,39.8353,39.8655,219000.0
2015-04-24 15:10:00,52.91,52.93,52.9,52.9,135000.0,39.8655,39.8805,39.8579,39.8579,135000.0
2015-04-24 15:20:00,52.9,52.95,52.87,52.91,205300.0,39.8579,39.8956,39.8353,39.8655,205300.0
2015-04-24 15:30:00,52.91,52.95,52.9,52.94,172800.0,39.8655,39.8956,39.8579,39.8881,172800.0
2015-04-24 15:40:00,52.93,52.95,52.89,52.94,337500.0,39.8805,39.8956,39.8504,39.8881,337500.0
2015-04-24 15:50:00,52.94,52.95,52.87,52.9,828700.0,39.8881,39.8956,39.8353,39.8579,828700.0
2015-04-27 09:30:00,52.87,53.11,52.86,53.07,711900.0,39.8353,40.0162,39.8278,39.986,711900.0
2015-04-27 09:40:00,53.07,53.15,53.01,53.06,512700.0,39.986,40.0463,39.9408,39.9785,512700.0
2015-04-27 09:50:00,53.06,53.33,53.04,53.22,628200.0,39.9785,40.1819,39.9634,40.099,628200.0
2015-04-27 10:00:00,53.22,53.28,53.19,53.25,296800.0,40.099,40.1442,40.0764,40.1216,296800.0
2015-04-27 10:10:00,53.26,53.31,53.22,53.31,332800.0,40.1292,40.1669,40.099,40.1669,332800.0
2015-04-27 10:20:00,53.3,53.39,53.3,53.35,488200.0,40.1593,40.2271,40.1593,40.197,488200.0
2015-04-27 10:30:00,53.36,53.38,53.28,53.32,313100.0,40.2045,40.2196,40.1442,40.1744,313100.0
2015-04-27 10:40:00,53.31,53.33,53.2,53.23,284900.0,40.1669,40.1819,40.084,40.1066,284900.0
2015-04-27 10:50:00,53.23,53.23,53.11,53.15,393300.0,40.1066,40.1066,40.0162,40.0463,393300.0
2015-04-27 11:00:00,53.15,53.19,53.11,53.15,254700.0,40.0463,40.0764,40.0162,40.0463,254700.0
2015-04-27 11:10:00,53.15,53.19,53.14,53.18,121200.0,40.0463,40.0764,40.0388,40.0689,121200.0
2015-04-27 11:20:00,53.18,53.23,53.16,53.19,139100.0,40.0689,40.1066,40.0538,40.0764,139100.0
2015-04-27 11:30:00,53.19,53.26,53.18,53.23,160100.0,40.0764,40.1292,40.0689,40.1066,160100.0
2015-04-27 11:40:00,53.23,53.25,53.14,53.19,179700.0,40.1066,40.1216,40.0388,40.0764,179700.0
2015-04-27 11:50:00,53.19,53.19,53.13,53.16,195000.0,40.0764,40.0764,40.0312,40.0538,195000.0
2015-04-27 12:00:00,53.15,53.21,53.15,53.16,98600.0,40.0463,40.0915,40.0463,40.0538,98600.0
2015-04-27 12:10:00,53.16,53.16,53.02,53.03,414100.0,40.0538,40.0538,39.9483,39.9559,414100.0
2015-04-27 12:20:00,53.03,53.08,52.99,53.05,240200.0,39.9559,39.9936,39.9257,39.971,240200.0
2015-04-27 12:30:00,53.06,53.07,52.98,53.01,158800.0,39.9785,39.986,39.9182,39.9408,158800.0
2015-04-27 12:40:00,53.01,53.03,52.98,53.02,177100.0,39.9408,39.9559,39.9182,39.9483,177100.0
2015-04-27 12:50:00,53.02,53.04,52.92,52.93,232500.0,39.9483,39.9634,39.873,39.8805,232500.0
2015-04-27 13:00:00,52.92,52.96,52.89,52.95,218200.0,39.873,39.9031,39.8504,39.8956,218200.0
2015-04-27 13:10:00,52.94,52.95,52.82,52.83,287700.0,39.8881,39.8956,39.7977,39.8052,287700.0
2015-04-27 13:20:00,52.83,52.9,52.78,52.88,323800.0,39.8052,39.8579,39.7675,39.8429,323800.0
2015-04-27 13:30:00,52.87,52.96,52.83,52.96,277700.0,39.8353,39.9031,39.8052,39.9031,277700.0
2015-04-27 13:40:00,52.96,52.96,52.9,52.91,219100.0,39.9031,39.9031,39.8579,39.8655,219100.0
2015-04-27 13:50:00,52.91,52.94,52.88,52.92,113400.0,39.8655,39.8881,39.8429,39.873,113400.0
2015-04-27 14:00:00,52.93,53.01,52.91,52.98,310600.0,39.8805,39.9408,39.8655,39.9182,310600.0
2015-04-27 14:10:00,52.98,53.0,52.93,52.99,151800.0,39.9182,39.9333,39.8805,39.9257,151800.0
2015-04-27 14:20:00,52.99,53.07,52.96,53.05,238700.0,39.9257,39.986,39.9031,39.971,238700.0
2015-04-27 14:30:00,53.05,53.05,52.96,52.98,301900.0,39.971,39.971,39.9031,39.9182,301900.0
2015-04-27 14:40:00,52.98,53.07,52.98,53.05,116100.0,39.9182,39.986,39.9182,39.971,116100.0
2015-04-27 14:50:00,53.05,53.05,52.98,52.99,137900.0,39.971,39.971,39.9182,39.9257,137900.0
2015-04-27 15:00:00,52.99,53.05,52.98,53.0,286800.0,39.9257,39.971,39.9182,39.9333,286800.0
2015-04-27 15:10:00,53.01,53.04,52.84,52.86,351400.0,39.9408,39.9634,39.8127,39.8278,351400.0
2015-04-27 15:20:00,52.86,52.94,52.84,52.93,238400.0,39.8278,39.8881,39.8127,39.8805,238400.0
2015-04-27 15:30:00,52.93,52.95,52.79,52.87,414700.0,39.8805,39.8956,39.7751,39.8353,414700.0
2015-04-27 15:40:00,52.87,52.89,52.8,52.82,967100.0,39.8353,39.8504,39.7826,39.7977,967100.0
2015-04-27 15:50:00,52.82,52.85,52.79,52.8,1135300.0,39.7977,39.8203,39.7751,39.7826,1135300.0
2015-04-28 09:30:00,52.67,52.85,52.63,52.67,907800.0,39.6846,39.8203,39.6545,39.6846,907800.0
2015-04-28 09:40:00,52.67,52.77,52.53,52.54,447400.0,39.6846,39.76,39.5792,39.5867,447400.0
2015-04-28 09:50:00,52.55,52.74,52.54,52.57,280200.0,39.5942,39.7374,39.5867,39.6093,280200.0
2015-04-28 10:00:00,52.57,52.59,52.38,52.38,806700.0,39.6093,39.6244,39.4661,39.4661,806700.0
2015-04-28 10:10:00,52.37,52.4,52.25,52.3,624100.0,39.4586,39.4812,39.3682,39.4059,624100.0
2015-04-28 10:20:00,52.3,52.4,52.25,52.36,512600.0,39.4059,39.4812,39.3682,39.4511,512600.0
2015-04-28 10:30:00,52.36,52.42,52.33,52.4,342500.0,39.4511,39.4963,39.4285,39.4812,342500.0
2015-04-28 10:40:00,52.4,52.57,52.38,52.51,457100.0,39.4812,39.6093,39.4661,39.5641,457100.0
2015-04-28 10:50:00,52.51,52.52,52.41,52.42,316700.0,39.5641,39.5716,39.4887,39.4963,316700.0
2015-04-28 11:00:00,52.42,52.53,52.38,52.49,565600.0,39.4963,39.5792,39.4661,39.549,565600.0
2015-04-28 11:10:00,52.48,52.56,52.46,52.48,369300.0,39.5415,39.6018,39.5264,39.5415,369300.0
2015-04-28 11:20:00,52.48,52.55,52.48,52.53,210200.0,39.5415,39.5942,39.5415,39.5792,210200.0
2015-04-28 11:30:00,52.53,52.69,52.53,52.63,391000.0,39.5792,39.6997,39.5792,39.6545,391000.0
2015-04-28 11:40:00,52.62,52.65,52.54,52.65,216500.0,39.647,39.6696,39.5867,39.6696,216500.0
2015-04-28 11:50:00,52.66,52.66,52.55,52.6,105000.0,39.6771,39.6771,39.5942,39.6319,105000.0
2015-04-28 12:00:00,52.6,52.65,52.56,52.64,132000.0,39.6319,39.6696,39.6018,39.662,132000.0
2015-04-28 12:10:00,52.64,52.68,52.63,52.63,93000.0,39.662,39.6922,39.6545,39.6545,93000.0
2015-04-28 12:20:00,52.63,52.7,52.63,52.66,181000.0,39.6545,39.7072,39.6545,39.6771,181000.0
2015-04-28 12:30:00,52.66,52.7,52.64,52.65,172000.0,39.6771,39.7072,39.662,39.6696,172000.0
2015-04-28 12:40:00,52.66,52.71,52.66,52.69,224200.0,39.6771,39.7148,39.6771,39.6997,224200.0
2015-04-28 12:50:00,52.69,52.76,52.68,52.69,287000.0,39.6997,39.7524,39.6922,39.6997,287000.0
2015-04-28 13:00:00,52.69,52.78,52.67,52.76,269500.0,39.6997,39.7675,39.6846,39.7524,269500.0
2015-04-28 13:10:00,52.77,52.81,52.76,52.8,176000.0,39.76,39.7901,39.7524,39.7826,176000.0
2015-04-28 13:20:00,52.8,52.92,52.79,52.9,364500.0,39.7826,39.873,39.7751,39.8579,364500.0
2015-04-28 13:30:00,52.9,52.92,52.88,52.89,145900.0,39.8579,39.873,39.8429,39.8504,145900.0
2015-04-28 13:40:00,52.89,52.9,52.85,52.88,159600.0,39.8504,39.8579,39.8203,39.8429,159600.0
2015-04-28 13:50:00,52.89,52.93,52.86,52.89,231500.0,39.8504,39.8805,39.8278,39.8504,231500.0
2015-04-28 14:00:00,52.89,52.9,52.75,52.79,348000.0,39.8504,39.8579,39.7449,39.7751,348000.0
2015-04-28 14:10:00,52.78,52.85,52.77,52.83,185900.0,39.7675,39.8203,39.76,39.8052,185900.0
2015-04-28 14:20:00,52.83,52.9,52.79,52.87,179000.0,39.8052,39.8579,39.7751,39.8353,179000.0
2015-04-28 14:30:00,52.87,52.96,52.84,52.96,160100.0,39.8353,39.9031,39.8127,39.9031,160100.0
2015-04-28 14:40:00,52.95,52.97,52.92,52.92,109400.0,39.8956,39.9107,39.873,39.873,109400.0
2015-04-28 14:50:00,52.92,52.97,52.89,52.97,154900.0,39.873,39.9107,39.8504,39.9107,154900.0
2015-04-28 15:00:00,52.97,53.06,52.95,53.05,251300.0,39.9107,39.9785,39.8956,39.971,251300.0
2015-04-28 15:10:00,53.04,53.1,53.0,53.0,308400.0,39.9634,40.0086,39.9333,39.9333,308400.0
2015-04-28 15:20:00,53.01,53.03,52.97,52.98,292800.0,39.9408,39.9559,39.9107,39.9182,292800.0
2015-04-28 15:30:00,52.98,53.0,52.97,52.98,207300.0,39.9182,39.9333,39.9107,39.9182,207300.0
2015-04-28 15:40:00,52.98,52.99,52.92,52.93,253100.0,39.9182,39.9257,39.873,39.8805,253100.0
2015-04-28 15:50:00,52.93,53.03,52.91,53.03,837900.0,39.8805,39.9559,39.8655,39.9559,837900.0
2015-04-29 09:30:00,52.65,53.15,52.61,53.14,830500.0,39.6696,40.0463,39.6394,40.0388,830500.0
2015-04-29 09:40:00,53.15,53.41,53.14,53.22,940400.0,40.0463,40.2422,40.0388,40.099,940400.0
2015-04-29 09:50:00,53.22,53.47,53.14,53.46,837000.0,40.099,40.2874,40.0388,40.2799,837000.0
2015-04-29 10:00:00,53.46,53.46,53.28,53.3,1050200.0,40.2799,40.2799,40.1442,40.1593,1050200.0
2015-04-29 10:10:00,53.31,53.4,53.27,53.4,558400.0,40.1669,40.2347,40.1367,40.2347,558400.0
2015-04-29 10:20:00,53.39,53.44,53.29,53.36,692500.0,40.2271,40.2648,40.1518,40.2045,692500.0
2015-04-29 10:30:00,53.36,53.66,53.35,53.64,796600.0,40.2045,40.4306,40.197,40.4155,796600.0
2015-04-29 10:40:00,53.64,53.7,53.57,53.68,719600.0,40.4155,40.4607,40.3628,40.4456,719600.0
2015-04-29 10:50:00,53.67,53.7,53.54,53.6,584600.0,40.4381,40.4607,40.3401,40.3854,584600.0
2015-04-29 11:00:00,53.6,53.71,53.58,53.69,592200.0,40.3854,40.4682,40.3703,40.4532,592200.0
2015-04-29 11:10:00,53.69,53.71,53.61,53.66,518500.0,40.4532,40.4682,40.3929,40.4306,518500.0
2015-04-29 11:20:00,53.65,53.67,53.49,53.5,341500.0,40.423,40.4381,40.3025,40.31,341500.0
2015-04-29 11:30:00,53.51,53.56,53.43,53.44,297400.0,40.3175,40.3552,40.2573,40.2648,297400.0
2015-04-29 11:40:00,53.44,53.49,53.4,53.48,167100.0,40.2648,40.3025,40.2347,40.2949,167100.0
2015-04-29 11:50:00,53.48,53.52,53.44,53.51,276600.0,40.2949,40.3251,40.2648,40.3175,276600.0
2015-04-29 12:00:00,53.5,53.57,53.5,53.53,331400.0,40.31,40.3628,40.31,40.3326,331400.0
2015-04-29 12:10:00,53.54,53.54,53.39,53.41,255800.0,40.3401,40.3401,40.2271,40.2422,255800.0
2015-04-29 12:20:00,53.41,53.52,53.36,53.44,289600.0,40.2422,40.3251,40.2045,40.2648,289600.0
2015-04-29 12:30:00,53.44,53.49,53.37,53.46,214000.0,40.2648,40.3025,40.2121,40.2799,214000.0
2015-04-29 12:40:00,53.46,53.54,53.42,53.52,106200.0,40.2799,40.3401,40.2497,40.3251,106200.0
2015-04-29 12:50:00,53.52,53.6,53.49,53.54,210600.0,40.3251,40.3854,40.3025,40.3401,210600.0
2015-04-29 13:00:00,53.54,53.55,53.47,53.48,170000.0,40.3401,40.3477,40.2874,40.2949,170000.0
2015-04-29 13:10:00,53.48,53.52,53.46,53.47,197300.0,40.2949,40.3251,40.2799,40.2874,197300.0
2015-04-29 13:20:00,53.47,53.58,53.42,53.46,490100.0,40.2874,40.3703,40.2497,40.2799,490100.0
2015-04-29 13:30:00,53.46,53.49,53.39,53.45,393100.0,40.2799,40.3025,40.2271,40.2723,393100.0
2015-04-29 13:40:00,53.46,53.53,53.43,53.53,340500.0,40.2799,40.3326,40.2573,40.3326,340500.0
2015-04-29 13:50:00,53.52,53.58,53.47,53.55,741300.0,40.3251,40.3703,40.2874,40.3477,741300.0
2015-04-29 14:00:00,53.54,53.69,53.24,53.58,585400.0,40.3401,40.4532,40.1141,40.3703,585400.0
2015-04-29 14:10:00,53.58,53.78,53.47,53.73,772200.0,40.3703,40.521,40.2874,40.4833,772200.0
2015-04-29 14:20:00,53.73,53.83,53.68,53.8,525100.0,40.4833,40.5586,40.4456,40.536,525100.0
2015-04-29 14:30:00,53.81,54.0,53.77,53.94,1041600.0,40.5436,40.6867,40.5134,40.6415,1041600.0
2015-04-29 14:40:00,53.95,53.98,53.74,53.78,755900.0,40.6491,40.6717,40.4908,40.521,755900.0
2015-04-29 14:50:00,53.78,53.81,53.71,53.74,370300.0,40.521,40.5436,40.4682,40.4908,370300.0
2015-04-29 15:00:00,53.75,53.78,53.61,53.68,510200.0,40.4984,40.521,40.3929,40.4456,510200.0
2015-04-29 15:10:00,53.65,53.75,53.53,53.75,592200.0,40.423,40.4984,40.3326,40.4984,592200.0
2015-04-29 15:20:00,53.75,53.84,53.73,53.75,323200.0,40.4984,40.5662,40.4833,40.4984,323200.0
2015-04-29 15:30:00,53.75,53.87,53.74,53.87,572800.0,40.4984,40.5888,40.4908,40.5888,572800.0
2015-04-29 15:40:00,53.86,53.87,53.74,53.79,465200.0,40.5813,40.5888,40.4908,40.5285,465200.0
2015-04-29 15:50:00,53.78,53.81,53.73,53.76,1183000.0,40.521,40.5436,40.4833,40.5059,1183000.0
2015-04-30 09:30:00,53.75,53.97,53.64,53.73,1456400.0,40.4984,40.6641,40.4155,40.4833,1456400.0
2015-04-30 09:40:00,53.72,53.8,53.58,53.64,693800.0,40.4758,40.536,40.3703,40.4155,693800.0
2015-04-30 09:50:00,53.62,53.64,53.36,53.37,623000.0,40.4004,40.4155,40.2045,40.2121,623000.0
2015-04-30 10:00:00,53.37,53.38,53.22,53.27,564600.0,40.2121,40.2196,40.099,40.1367,564600.0
2015-04-30 10:10:00,53.28,53.41,53.23,53.37,435200.0,40.1442,40.2422,40.1066,40.2121,435200.0
2015-04-30 10:20:00,53.36,53.42,53.11,53.12,545300.0,40.2045,40.2497,40.0162,40.0237,545300.0
2015-04-30 10:30:00,53.12,53.25,53.09,53.13,587000.0,40.0237,40.1216,40.0011,40.0312,587000.0
2015-04-30 10:40:00,53.13,53.17,53.03,53.13,474200.0,40.0312,40.0614,39.9559,40.0312,474200.0
2015-04-30 10:50:00,53.13,53.19,53.08,53.19,481700.0,40.0312,40.0764,39.9936,40.0764,481700.0
2015-04-30 11:00:00,53.19,53.48,53.19,53.38,799400.0,40.0764,40.2949,40.0764,40.2196,799400.0
2015-04-30 11:10:00,53.39,53.48,53.36,53.47,329800.0,40.2271,40.2949,40.2045,40.2874,329800.0
2015-04-30 11:20:00,53.46,53.57,53.44,53.53,359200.0,40.2799,40.3628,40.2648,40.3326,359200.0
2015-04-30 11:30:00,53.54,53.63,53.5,53.56,355700.0,40.3401,40.408,40.31,40.3552,355700.0
2015-04-30 11:40:00,53.56,53.62,53.53,53.59,253900.0,40.3552,40.4004,40.3326,40.3778,253900.0
2015-04-30 11:50:00,53.59,53.62,53.46,53.47,203600.0,40.3778,40.4004,40.2799,40.2874,203600.0
2015-04-30 12:00:00,53.47,53.53,53.43,53.48,186200.0,40.2874,40.3326,40.2573,40.2949,186200.0
2015-04-30 12:10:00,53.47,53.55,53.44,53.51,122100.0,40.2874,40.3477,40.2648,40.3175,122100.0
2015-04-30 12:20:00,53.51,53.59,53.49,53.55,140600.0,40.3175,40.3778,40.3025,40.3477,140600.0
2015-04-30 12:30:00,53.56,53.58,53.5,53.51,192500.0,40.3552,40.3703,40.31,40.3175,192500.0
2015-04-30 12:40:00,53.51,53.55,53.44,53.52,236600.0,40.3175,40.3477,40.2648,40.3251,236600.0
2015-04-30 12:50:00,53.52,53.57,53.47,53.56,260800.0,40.3251,40.3628,40.2874,40.3552,260800.0
2015-04-30 13:00:00,53.56,53.72,53.55,53.68,322100.0,40.3552,40.4758,40.3477,40.4456,322100.0
2015-04-30 13:10:00,53.68,53.69,53.56,53.61,165400.0,40.4456,40.4532,40.3552,40.3929,165400.0
2015-04-30 13:20:00,53.6,53.6,53.52,53.55,130500.0,40.3854,40.3854,40.3251,40.3477,130500.0
2015-04-30 13:30:00,53.54,53.59,53.52,53.55,163200.0,40.3401,40.3778,40.3251,40.3477,163200.0
2015-04-30 13:40:00,53.54,53.64,53.54,53.64,225400.0,40.3401,40.4155,40.3401,40.4155,225400.0
2015-04-30 13:50:00,53.64,53.68,53.62,53.64,257600.0,40.4155,40.4456,40.4004,40.4155,257600.0
2015-04-30 14:00:00,53.64,53.64,53.55,53.61,142900.0,40.4155,40.4155,40.3477,40.3929,142900.0
2015-04-30 14:10:00,53.62,53.66,53.58,53.63,119900.0,40.4004,40.4306,40.3703,40.408,119900.0
2015-04-30 14:20:00,53.63,53.64,53.38,53.39,388100.0,40.408,40.4155,40.2196,40.2271,388100.0
2015-04-30 14:30:00,53.39,53.4,53.29,53.36,428700.0,40.2271,40.2347,40.1518,40.2045,428700.0
2015-04-30 14:40:00,53.36,53.42,53.33,53.37,344500.0,40.2045,40.2497,40.1819,40.2121,344500.0
2015-04-30 14:50:00,53.37,53.37,53.18,53.18,310000.0,40.2121,40.2121,40.0689,40.0689,310000.0
2015-04-30 15:00:00,53.18,53.21,53.01,53.02,994100.0,40.0689,40.0915,39.9408,39.9483,994100.0
2015-04-30 15:10:00,53.02,53.2,52.92,53.16,649900.0,39.9483,40.084,39.873,40.0538,649900.0
2015-04-30 15:20:00,53.15,53.21,53.09,53.17,387100.0,40.0463,40.0915,40.0011,40.0614,387100.0
2015-04-30 15:30:00,53.17,53.28,53.13,53.2,586700.0,40.0614,40.1442,40.0312,40.084,586700.0
2015-04-30 15:40:00,53.2,53.21,53.08,53.17,522900.0,40.084,40.0915,39.9936,40.0614,522900.0
2015-04-30 15:50:00,53.16,53.32,53.15,53.31,1110600.0,40.0538,40.1744,40.0463,40.1669,1110600.0
2015-05-01 09:30:00,53.64,53.75,53.53,53.55,627600.0,40.4155,40.4984,40.3326,40.3477,627600.0
2015-05-01 09:40:00,53.55,53.6,53.44,53.48,471800.0,40.3477,40.3854,40.2648,40.2949,471800.0
2015-05-01 09:50:00,53.48,53.52,53.36,53.37,314800.0,40.2949,40.3251,40.2045,40.2121,314800.0
2015-05-01 10:00:00,53.37,53.5,53.31,53.37,319200.0,40.2121,40.31,40.1669,40.2121,319200.0
2015-05-01 10:10:00,53.37,53.62,53.33,53.6,465000.0,40.2121,40.4004,40.1819,40.3854,465000.0
2015-05-01 10:20:00,53.6,53.67,53.58,53.61,376800.0,40.3854,40.4381,40.3703,40.3929,376800.0
2015-05-01 10:30:00,53.62,53.63,53.46,53.47,312700.0,40.4004,40.408,40.2799,40.2874,312700.0
2015-05-01 10:40:00,53.47,53.5,53.42,53.43,383600.0,40.2874,40.31,40.2497,40.2573,383600.0
2015-05-01 10:50:00,53.42,53.47,53.41,53.42,273800.0,40.2497,40.2874,40.2422,40.2497,273800.0
2015-05-01 11:00:00,53.43,53.48,53.42,53.45,219400.0,40.2573,40.2949,40.2497,40.2723,219400.0
2015-05-01 11:10:00,53.45,53.47,53.38,53.46,310000.0,40.2723,40.2874,40.2196,40.2799,310000.0
2015-05-01 11:20:00,53.47,53.66,53.46,53.65,477200.0,40.2874,40.4306,40.2799,40.423,477200.0
2015-05-01 11:30:00,53.66,53.71,53.58,53.62,284900.0,40.4306,40.4682,40.3703,40.4004,284900.0
2015-05-01 11:40:00,53.62,53.62,53.49,53.54,334100.0,40.4004,40.4004,40.3025,40.3401,334100.0
2015-05-01 11:50:00,53.54,53.67,53.53,53.64,324600.0,40.3401,40.4381,40.3326,40.4155,324600.0
2015-05-01 12:00:00,53.63,53.68,53.57,53.63,351500.0,40.408,40.4456,40.3628,40.408,351500.0
2015-05-01 12:10:00,53.62,53.68,53.6,53.65,221200.0,40.4004,40.4456,40.3854,40.423,221200.0
2015-05-01 12:20:00,53.66,53.74,53.64,53.74,225500.0,40.4306,40.4908,40.4155,40.4908,225500.0
2015-05-01 12:30:00,53.74,53.76,53.67,53.68,201900.0,40.4908,40.5059,40.4381,40.4456,201900.0
2015-05-01 12:40:00,53.67,53.69,53.62,53.64,215100.0,40.4381,40.4532,40.4004,40.4155,215100.0
2015-05-01 12:50:00,53.63,53.67,53.61,53.67,118800.0,40.408,40.4381,40.3929,40.4381,118800.0
2015-05-01 13:00:00,53.66,53.72,53.65,53.67,120800.0,40.4306,40.4758,40.423,40.4381,120800.0
2015-05-01 13:10:00,53.68,53.75,53.66,53.75,177700.0,40.4456,40.4984,40.4306,40.4984,177700.0
2015-05-01 13:20:00,53.75,53.75,53.66,53.69,144200.0,40.4984,40.4984,40.4306,40.4532,144200.0
2015-05-01 13:30:00,53.69,53.73,53.67,53.7,230700.0,40.4532,40.4833,40.4381,40.4607,230700.0
2015-05-01 13:40:00,53.68,53.72,53.61,53.69,193400.0,40.4456,40.4758,40.3929,40.4532,193400.0
2015-05-01 13:50:00,53.7,53.83,53.69,53.81,376000.0,40.4607,40.5586,40.4532,40.5436,376000.0
2015-05-01 14:00:00,53.8,53.81,53.75,53.76,127500.0,40.536,40.5436,40.4984,40.5059,127500.0
2015-05-01 14:10:00,53.76,53.8,53.75,53.79,269700.0,40.5059,40.536,40.4984,40.5285,269700.0
2015-05-01 14:20:00,53.79,53.84,53.76,53.84,175400.0,40.5285,40.5662,40.5059,40.5662,175400.0
2015-05-01 14:30:00,53.84,53.84,53.78,53.79,303500.0,40.5662,40.5662,40.521,40.5285,303500.0
2015-05-01 14:40:00,53.78,53.8,53.75,53.76,106700.0,40.521,40.536,40.4984,40.5059,106700.0
2015-05-01 14:50:00,53.76,53.77,53.68,53.73,129600.0,40.5059,40.5134,40.4456,40.4833,129600.0
2015-05-01 15:00:00,53.73,53.76,53.7,53.75,149800.0,40.4833,40.5059,40.4607,40.4984,149800.0
2015-05-01 15:10:00,53.74,53.75,53.72,53.72,132700.0,40.4908,40.4984,40.4758,40.4758,132700.0
2015-05-01 15:20:00,53.73,53.73,53.65,53.67,385600.0,40.4833,40.4833,40.423,40.4381,385600.0
2015-05-01 15:30:00,53.66,53.71,53.61,53.7,330700.0,40.4306,40.4682,40.3929,40.4607,330700.0
2015-05-01 15:40:00,53.71,53.76,53.7,53.73,539800.0,40.4682,40.5059,40.4607,40.4833,539800.0
2015-05-01 15:50:00,53.73,53.79,53.72,53.76,851400.0,40.4833,40.5285,40.4758,40.5059,851400.0
2015-05-04 09:30:00,53.85,53.91,53.74,53.81,709800.0,40.5737,40.6189,40.4908,40.5436,709800.0
2015-05-04 09:40:00,53.81,53.96,53.78,53.85,733700.0,40.5436,40.6566,40.521,40.5737,733700.0
2015-05-04 09:50:00,53.86,53.93,53.84,53.88,308900.0,40.5813,40.634,40.5662,40.5963,308900.0
2015-05-04 10:00:00,53.89,53.94,53.85,53.85,338600.0,40.6039,40.6415,40.5737,40.5737,338600.0
2015-05-04 10:10:00,53.86,53.86,53.77,53.79,401200.0,40.5813,40.5813,40.5134,40.5285,401200.0
2015-05-04 10:20:00,53.78,53.82,53.76,53.79,188500.0,40.521,40.5511,40.5059,40.5285,188500.0
2015-05-04 10:30:00,53.79,53.85,53.77,53.84,313200.0,40.5285,40.5737,40.5134,40.5662,313200.0
2015-05-04 10:40:00,53.84,53.89,53.81,53.87,261400.0,40.5662,40.6039,40.5436,40.5888,261400.0
2015-05-04 10:50:00,53.86,53.89,53.85,53.86,182000.0,40.5813,40.6039,40.5737,40.5813,182000.0
2015-05-04 11:00:00,53.86,53.86,53.76,53.84,221600.0,40.5813,40.5813,40.5059,40.5662,221600.0
2015-05-04 11:10:00,53.83,53.9,53.83,53.86,228400.0,40.5586,40.6114,40.5586,40.5813,228400.0
2015-05-04 11:20:00,53.86,53.94,53.86,53.93,318600.0,40.5813,40.6415,40.5813,40.634,318600.0
2015-05-04 11:30:00,53.93,53.94,53.85,53.88,109600.0,40.634,40.6415,40.5737,40.5963,109600.0
2015-05-04 11:40:00,53.88,53.95,53.87,53.94,146300.0,40.5963,40.6491,40.5888,40.6415,146300.0
2015-05-04 11:50:00,53.94,54.0,53.93,53.97,292000.0,40.6415,40.6867,40.634,40.6641,292000.0
2015-05-04 12:00:00,53.98,54.0,53.95,53.98,269000.0,40.6717,40.6867,40.6491,40.6717,269000.0
2015-05-04 12:10:00,53.98,53.99,53.93,53.99,243300.0,40.6717,40.6792,40.634,40.6792,243300.0
2015-05-04 12:20:00,53.98,54.0,53.97,53.99,350300.0,40.6717,40.6867,40.6641,40.6792,350300.0
2015-05-04 12:30:00,53.99,54.07,53.97,54.02,904900.0,40.6792,40.7395,40.6641,40.7018,904900.0
2015-05-04 12:40:00,54.01,54.05,54.01,54.03,246300.0,40.6943,40.7244,40.6943,40.7093,246300.0
2015-05-04 12:50:00,54.02,54.03,53.98,54.02,270100.0,40.7018,40.7093,40.6717,40.7018,270100.0
2015-05-04 13:00:00,54.02,54.02,53.95,54.0,355900.0,40.7018,40.7018,40.6491,40.6867,355900.0
2015-05-04 13:10:00,54.0,54.08,53.99,54.03,246500.0,40.6867,40.747,40.6792,40.7093,246500.0
2015-05-04 13:20:00,54.03,54.03,53.98,54.0,208000.0,40.7093,40.7093,40.6717,40.6867,208000.0
2015-05-04 13:30:00,54.0,54.03,53.98,54.0,202300.0,40.6867,40.7093,40.6717,40.6867,202300.0
2015-05-04 13:40:00,54.0,54.02,53.93,53.98,356000.0,40.6867,40.7018,40.634,40.6717,356000.0
2015-05-04 13:50:00,53.97,54.0,53.96,53.97,210400.0,40.6641,40.6867,40.6566,40.6641,210400.0
2015-05-04 14:00:00,53.98,54.03,53.96,54.01,323400.0,40.6717,40.7093,40.6566,40.6943,323400.0
2015-05-04 14:10:00,54.01,54.04,53.98,54.02,190300.0,40.6943,40.7169,40.6717,40.7018,190300.0
2015-05-04 14:20:00,54.02,54.12,54.01,54.11,443800.0,40.7018,40.7772,40.6943,40.7696,443800.0
2015-05-04 14:30:00,54.11,54.22,54.1,54.19,581600.0,40.7696,40.8525,40.7621,40.8299,581600.0
2015-05-04 14:40:00,54.18,54.2,54.1,54.12,325500.0,40.8224,40.8374,40.7621,40.7772,325500.0
2015-05-04 14:50:00,54.11,54.21,54.09,54.16,368600.0,40.7696,40.845,40.7545,40.8073,368600.0
2015-05-04 15:00:00,54.16,54.17,54.09,54.09,304100.0,40.8073,40.8148,40.7545,40.7545,304100.0
2015-05-04 15:10:00,54.09,54.16,54.08,54.14,358800.0,40.7545,40.8073,40.747,40.7922,358800.0
2015-05-04 15:20:00,54.14,54.26,54.14,54.26,528500.0,40.7922,40.8826,40.7922,40.8826,528500.0
2015-05-04 15:30:00,54.26,54.26,54.18,54.18,644500.0,40.8826,40.8826,40.8224,40.8224,644500.0
2015-05-04 15:40:00,54.19,54.2,54.14,54.16,655900.0,40.8299,40.8374,40.7922,40.8073,655900.0
2015-05-04 15:50:00,54.16,54.18,54.09,54.16,1202100.0,40.8073,40.8224,40.7545,40.8073,1202100.0
2015-05-05 09:30:00,53.99,54.19,53.86,54.09,915300.0,40.6792,40.8299,40.5813,40.7545,915300.0
2015-05-05 09:40:00,54.1,54.15,54.02,54.09,736800.0,40.7621,40.7998,40.7018,40.7545,736800.0
2015-05-05 09:50:00,54.09,54.11,53.87,53.93,758600.0,40.7545,40.7696,40.5888,40.634,758600.0
2015-05-05 10:00:00,53.93,54.0,53.88,53.99,504500.0,40.634,40.6867,40.5963,40.6792,504500.0
2015-05-05 10:10:00,53.99,54.12,53.99,54.04,541200.0,40.6792,40.7772,40.6792,40.7169,541200.0
2015-05-05 10:20:00,54.03,54.3,54.01,54.26,718100.0,40.7093,40.9128,40.6943,40.8826,718100.0
2015-05-05 10:30:00,54.27,54.28,54.15,54.2,443100.0,40.8902,40.8977,40.7998,40.8374,443100.0
2015-05-05 10:40:00,54.21,54.25,54.12,54.25,411700.0,40.845,40.8751,40.7772,40.8751,411700.0
2015-05-05 10:50:00,54.25,54.28,54.23,54.27,658100.0,40.8751,40.8977,40.86,40.8902,658100.0
2015-05-05 11:00:00,54.28,54.28,54.07,54.1,518600.0,40.8977,40.8977,40.7395,40.7621,518600.0
2015-05-05 11:10:00,54.1,54.18,54.07,54.07,210000.0,40.7621,40.8224,40.7395,40.7395,210000.0
2015-05-05 11:20:00,54.08,54.08,53.81,53.82,767400.0,40.747,40.747,40.5436,40.5511,767400.0
2015-05-05 11:30:00,53.82,53.83,53.57,53.71,968800.0,40.5511,40.5586,40.3628,40.4682,968800.0
2015-05-05 11:40:00,53.71,53.75,53.66,53.73,408000.0,40.4682,40.4984,40.4306,40.4833,408000.0
2015-05-05 11:50:00,53.72,53.73,53.63,53.69,330100.0,40.4758,40.4833,40.408,40.4532,330100.0
2015-05-05 12:00:00,53.69,53.76,53.68,53.76,271100.0,40.4532,40.5059,40.4456,40.5059,271100.0
2015-05-05 12:10:00,53.76,53.93,53.75,53.93,243400.0,40.5059,40.634,40.4984,40.634,243400.0
2015-05-05 12:20:00,53.93,53.96,53.85,53.86,281600.0,40.634,40.6566,40.5737,40.5813,281600.0
2015-05-05 12:30:00,53.87,53.91,53.84,53.84,146400.0,40.5888,40.6189,40.5662,40.5662,146400.0
2015-05-05 12:40:00,53.85,53.98,53.82,53.98,157200.0,40.5737,40.6717,40.5511,40.6717,157200.0
2015-05-05 12:50:00,53.98,54.0,53.87,53.89,171200.0,40.6717,40.6867,40.5888,40.6039,171200.0
2015-05-05 13:00:00,53.89,53.9,53.76,53.78,263100.0,40.6039,40.6114,40.5059,40.521,263100.0
2015-05-05 13:10:00,53.78,53.78,53.66,53.7,379100.0,40.521,40.521,40.4306,40.4607,379100.0
2015-05-05 13:20:00,53.7,53.81,53.66,53.81,324600.0,40.4607,40.5436,40.4306,40.5436,324600.0
2015-05-05 13:30:00,53.81,53.81,53.71,53.8,180000.0,40.5436,40.5436,40.4682,40.536,180000.0
2015-05-05 13:40:00,53.8,53.85,53.76,53.82,246100.0,40.536,40.5737,40.5059,40.5511,246100.0
2015-05-05 13:50:00,53.82,53.86,53.7,53.74,244100.0,40.5511,40.5813,40.4607,40.4908,244100.0
2015-05-05 14:00:00,53.74,53.76,53.66,53.73,205100.0,40.4908,40.5059,40.4306,40.4833,205100.0
2015-05-05 14:10:00,53.73,53.77,53.68,53.73,177100.0,40.4833,40.5134,40.4456,40.4833,177100.0
2015-05-05 14:20:00,53.73,53.76,53.55,53.59,331300.0,40.4833,40.5059,40.3477,40.3778,331300.0
2015-05-05 14:30:00,53.59,53.65,53.52,53.57,460300.0,40.3778,40.423,40.3251,40.3628,460300.0
2015-05-05 14:40:00,53.56,53.59,53.47,53.53,319500.0,40.3552,40.3778,40.2874,40.3326,319500.0
2015-05-05 14:50:00,53.53,53.53,53.42,53.46,366900.0,40.3326,40.3326,40.2497,40.2799,366900.0
2015-05-05 15:00:00,53.45,53.54,53.42,53.45,316600.0,40.2723,40.3401,40.2497,40.2723,316600.0
2015-05-05 15:10:00,53.45,53.5,53.35,53.39,347700.0,40.2723,40.31,40.197,40.2271,347700.0
2015-05-05 15:20:00,53.39,53.47,53.32,53.43,473300.0,40.2271,40.2874,40.1744,40.2573,473300.0
2015-05-05 15:30:00,53.43,53.49,53.41,53.46,376800.0,40.2573,40.3025,40.2422,40.2799,376800.0
2015-05-05 15:40:00,53.46,53.46,53.31,53.31,826700.0,40.2799,40.2799,40.1669,40.1669,826700.0
2015-05-05 15:50:00,53.31,53.35,53.25,53.33,1415900.0,40.1669,40.197,40.1216,40.1819,1415900.0
2015-05-06 09:30:00,53.56,53.9,53.44,53.53,1267300.0,40.3552,40.6114,40.2648,40.3326,1267300.0
2015-05-06 09:40:00,53.53,53.56,53.33,53.37,651800.0,40.3326,40.3552,40.1819,40.2121,651800.0
2015-05-06 09:50:00,53.36,53.41,53.17,53.22,704700.0,40.2045,40.2422,40.0614,40.099,704700.0
2015-05-06 10:00:00,53.23,53.25,53.04,53.06,457100.0,40.1066,40.1216,39.9634,39.9785,457100.0
2015-05-06 10:10:00,53.05,53.09,52.98,53.06,708700.0,39.971,40.0011,39.9182,39.9785,708700.0
2015-05-06 10:20:00,53.05,53.22,53.05,53.12,613700.0,39.971,40.099,39.971,40.0237,613700.0
2015-05-06 10:30:00,53.13,53.19,52.99,53.04,440500.0,40.0312,40.0764,39.9257,39.9634,440500.0
2015-05-06 10:40:00,53.04,53.37,53.03,53.35,516600.0,39.9634,40.2121,39.9559,40.197,516600.0
2015-05-06 10:50:00,53.34,53.35,53.25,53.28,400500.0,40.1895,40.197,40.1216,40.1442,400500.0
2015-05-06 11:00:00,53.28,53.28,53.18,53.19,321100.0,40.1442,40.1442,40.0689,40.0764,321100.0
2015-05-06 11:10:00,53.19,53.19,53.04,53.07,382800.0,40.0764,40.0764,39.9634,39.986,382800.0
2015-05-06 11:20:00,53.07,53.22,53.05,53.2,241100.0,39.986,40.099,39.971,40.084,241100.0
2015-05-06 11:30:00,53.2,53.23,53.07,53.12,293600.0,40.084,40.1066,39.986,40.0237,293600.0
2015-05-06 11:40:00,53.12,53.2,53.1,53.11,268500.0,40.0237,40.084,40.0086,40.0162,268500.0
2015-05-06 11:50:00,53.11,53.14,53.02,53.04,349900.0,40.0162,40.0388,39.9483,39.9634,349900.0
2015-05-06 12:00:00,53.04,53.06,52.85,52.88,459500.0,39.9634,39.9785,39.8203,39.8429,459500.0
2015-05-06 12:10:00,52.88,52.95,52.85,52.92,615300.0,39.8429,39.8956,39.8203,39.873,615300.0
2015-05-06 12:20:00,52.92,52.97,52.87,52.88,244900.0,39.873,39.9107,39.8353,39.8429,244900.0
2015-05-06 12:30:00,52.88,52.9,52.85,52.87,171600.0,39.8429,39.8579,39.8203,39.8353,171600.0
2015-05-06 12:40:00,52.87,52.91,52.81,52.85,240200.0,39.8353,39.8655,39.7901,39.8203,240200.0
2015-05-06 12:50:00,52.84,52.86,52.75,52.81,239700.0,39.8127,39.8278,39.7449,39.7901,239700.0
2015-05-06 13:00:00,52.82,52.82,52.6,52.61,831200.0,39.7977,39.7977,39.6319,39.6394,831200.0
2015-05-06 13:10:00,52.61,52.68,52.6,52.68,404600.0,39.6394,39.6922,39.6319,39.6922,404600.0
2015-05-06 13:20:00,52.67,52.76,52.67,52.71,266100.0,39.6846,39.7524,39.6846,39.7148,266100.0
2015-05-06 13:30:00,52.7,52.71,52.56,52.66,265700.0,39.7072,39.7148,39.6018,39.6771,265700.0
2015-05-06 13:40:00,52.65,52.67,52.54,52.6,289700.0,39.6696,39.6846,39.5867,39.6319,289700.0
2015-05-06 13:50:00,52.6,52.63,52.54,52.63,228200.0,39.6319,39.6545,39.5867,39.6545,228200.0
2015-05-06 14:00:00,52.63,52.65,52.54,52.59,367600.0,39.6545,39.6696,39.5867,39.6244,367600.0
2015-05-06 14:10:00,52.6,52.6,52.53,52.55,693800.0,39.6319,39.6319,39.5792,39.5942,693800.0
2015-05-06 14:20:00,52.54,52.54,52.43,52.49,400700.0,39.5867,39.5867,39.5038,39.549,400700.0
2015-05-06 14:30:00,52.49,52.49,52.35,52.43,413000.0,39.549,39.549,39.4435,39.5038,413000.0
2015-05-06 14:40:00,52.42,52.5,52.35,52.5,324100.0,39.4963,39.5566,39.4435,39.5566,324100.0
2015-05-06 14:50:00,52.49,52.62,52.49,52.6,277200.0,39.549,39.647,39.549,39.6319,277200.0
2015-05-06 15:00:00,52.61,52.65,52.57,52.65,346600.0,39.6394,39.6696,39.6093,39.6696,346600.0
2015-05-06 15:10:00,52.65,52.66,52.49,52.53,304200.0,39.6696,39.6771,39.549,39.5792,304200.0
2015-05-06 15:20:00,52.52,52.7,52.51,52.68,280200.0,39.5716,39.7072,39.5641,39.6922,280200.0
2015-05-06 15:30:00,52.68,52.79,52.62,52.76,405000.0,39.6922,39.7751,39.647,39.7524,405000.0
2015-05-06 15:40:00,52.76,52.78,52.66,52.75,571100.0,39.7524,39.7675,39.6771,39.7449,571100.0
2015-05-06 15:50:00,52.75,52.83,52.69,52.83,1159500.0,39.7449,39.8052,39.6997,39.8052,1159500.0
2015-05-07 09:30:00,52.59,52.8,52.41,52.51,575600.0,39.6615,39.8199,39.5258,39.6012,575600.0
2015-05-07 09:40:00,52.5,52.82,52.43,52.79,569100.0,39.5937,39.835,39.5409,39.8124,569100.0
2015-05-07 09:50:00,52.79,52.9,52.72,52.74,468400.0,39.8124,39.8953,39.7596,39.7747,468400.0
2015-05-07 10:00:00,52.73,53.0,52.69,52.87,489900.0,39.7671,39.9707,39.7369,39.8727,489900.0
2015-05-07 10:10:00,52.87,52.9,52.74,52.79,381700.0,39.8727,39.8953,39.7747,39.8124,381700.0
2015-05-07 10:20:00,52.8,52.85,52.7,52.74,251500.0,39.8199,39.8576,39.7445,39.7747,251500.0
2015-05-07 10:30:00,52.73,52.82,52.71,52.81,230900.0,39.7671,39.835,39.752,39.8274,230900.0
2015-05-07 10:40:00,52.82,52.94,52.82,52.87,260600.0,39.835,39.9255,39.835,39.8727,260600.0
2015-05-07 10:50:00,52.87,53.1,52.86,53.04,525900.0,39.8727,40.0461,39.8652,40.0009,525900.0
2015-05-07 11:00:00,53.04,53.07,52.95,52.96,267400.0,40.0009,40.0235,39.933,39.9406,267400.0
2015-05-07 11:10:00,52.96,53.07,52.95,53.06,161200.0,39.9406,40.0235,39.933,40.016,161200.0
2015-05-07 11:20:00,53.06,53.2,53.05,53.18,310800.0,40.016,40.1216,40.0084,40.1065,310800.0
2015-05-07 11:30:00,53.19,53.2,53.14,53.18,246800.0,40.114,40.1216,40.0763,40.1065,246800.0
2015-05-07 11:40:00,53.18,53.23,53.12,53.17,269600.0,40.1065,40.1442,40.0612,40.0989,269600.0
2015-05-07 11:50:00,53.18,53.18,53.09,53.11,182600.0,40.1065,40.1065,40.0386,40.0537,182600.0
2015-05-07 12:00:00,53.11,53.22,53.1,53.16,289600.0,40.0537,40.1366,40.0461,40.0914,289600.0
2015-05-07 12:10:00,53.16,53.25,53.15,53.24,221400.0,40.0914,40.1593,40.0839,40.1517,221400.0
2015-05-07 12:20:00,53.24,53.29,53.22,53.27,267000.0,40.1517,40.1894,40.1366,40.1744,267000.0
2015-05-07 12:30:00,53.27,53.3,53.27,53.3,212200.0,40.1744,40.197,40.1744,40.197,212200.0
2015-05-07 12:40:00,53.3,53.34,53.29,53.33,345300.0,40.197,40.2271,40.1894,40.2196,345300.0
2015-05-07 12:50:00,53.33,53.41,53.32,53.39,534100.0,40.2196,40.2799,40.2121,40.2649,534100.0
2015-05-07 13:00:00,53.39,53.44,53.3,53.31,210500.0,40.2649,40.3026,40.197,40.2045,210500.0
2015-05-07 13:10:00,53.32,53.34,53.25,53.25,395400.0,40.2121,40.2271,40.1593,40.1593,395400.0
2015-05-07 13:20:00,53.26,53.38,53.25,53.33,310000.0,40.1668,40.2573,40.1593,40.2196,310000.0
2015-05-07 13:30:00,53.33,53.37,53.3,53.34,159600.0,40.2196,40.2498,40.197,40.2271,159600.0
2015-05-07 13:40:00,53.34,53.37,53.31,53.31,372600.0,40.2271,40.2498,40.2045,40.2045,372600.0
2015-05-07 13:50:00,53.32,53.35,53.3,53.3,422000.0,40.2121,40.2347,40.197,40.197,422000.0
2015-05-07 14:00:00,53.3,53.34,53.29,53.3,218500.0,40.197,40.2271,40.1894,40.197,218500.0
2015-05-07 14:10:00,53.3,53.35,53.28,53.32,239000.0,40.197,40.2347,40.1819,40.2121,239000.0
2015-05-07 14:20:00,53.32,53.37,53.31,53.31,392100.0,40.2121,40.2498,40.2045,40.2045,392100.0
2015-05-07 14:30:00,53.32,53.34,53.27,53.31,296200.0,40.2121,40.2271,40.1744,40.2045,296200.0
2015-05-07 14:40:00,53.31,53.32,53.27,53.29,148100.0,40.2045,40.2121,40.1744,40.1894,148100.0
2015-05-07 14:50:00,53.28,53.35,53.26,53.33,212900.0,40.1819,40.2347,40.1668,40.2196,212900.0
2015-05-07 15:00:00,53.33,53.34,53.29,53.33,186200.0,40.2196,40.2271,40.1894,40.2196,186200.0
2015-05-07 15:10:00,53.32,53.33,53.22,53.27,682200.0,40.2121,40.2196,40.1366,40.1744,682200.0
2015-05-07 15:20:00,53.27,53.29,53.23,53.27,345700.0,40.1744,40.1894,40.1442,40.1744,345700.0
2015-05-07 15:30:00,53.27,53.29,53.23,53.25,289500.0,40.1744,40.1894,40.1442,40.1593,289500.0
2015-05-07 15:40:00,53.26,53.3,53.23,53.3,424900.0,40.1668,40.197,40.1442,40.197,424900.0
2015-05-07 15:50:00,53.29,53.37,53.29,53.32,693900.0,40.1894,40.2498,40.1894,40.2121,693900.0
2015-05-08 09:30:00,53.55,53.63,53.3,53.32,1070800.0,40.3855,40.4459,40.197,40.2121,1070800.0
2015-05-08 09:40:00,53.32,53.68,53.31,53.53,760500.0,40.2121,40.4836,40.2045,40.3704,760500.0
2015-05-08 09:50:00,53.54,53.63,53.43,53.44,538800.0,40.378,40.4459,40.295,40.3026,538800.0
2015-05-08 10:00:00,53.44,53.62,53.38,53.62,658600.0,40.3026,40.4383,40.2573,40.4383,658600.0
2015-05-08 10:10:00,53.6,53.69,53.49,53.51,474500.0,40.4232,40.4911,40.3403,40.3554,474500.0
2015-05-08 10:20:00,53.5,53.57,53.5,53.54,355500.0,40.3478,40.4006,40.3478,40.378,355500.0
2015-05-08 10:30:00,53.55,53.63,53.54,53.55,296700.0,40.3855,40.4459,40.378,40.3855,296700.0
2015-05-08 10:40:00,53.54,53.68,53.54,53.65,383400.0,40.378,40.4836,40.378,40.4609,383400.0
2015-05-08 10:50:00,53.66,53.66,53.59,53.6,229800.0,40.4685,40.4685,40.4157,40.4232,229800.0
2015-05-08 11:00:00,53.6,53.74,53.55,53.73,472600.0,40.4232,40.5288,40.3855,40.5213,472600.0
2015-05-08 11:10:00,53.73,53.9,53.71,53.9,489500.0,40.5213,40.6495,40.5062,40.6495,489500.0
2015-05-08 11:20:00,53.9,53.92,53.8,53.83,379800.0,40.6495,40.6646,40.5741,40.5967,379800.0
2015-05-08 11:30:00,53.83,53.95,53.83,53.94,345300.0,40.5967,40.6872,40.5967,40.6796,345300.0
2015-05-08 11:40:00,53.94,53.95,53.88,53.93,336400.0,40.6796,40.6872,40.6344,40.6721,336400.0
2015-05-08 11:50:00,53.93,53.97,53.9,53.96,322500.0,40.6721,40.7023,40.6495,40.6947,322500.0
2015-05-08 12:00:00,53.96,54.0,53.94,53.97,339500.0,40.6947,40.7249,40.6796,40.7023,339500.0
2015-05-08 12:10:00,53.97,53.97,53.92,53.92,346800.0,40.7023,40.7023,40.6646,40.6646,346800.0
2015-05-08 12:20:00,53.92,53.93,53.86,53.92,677600.0,40.6646,40.6721,40.6193,40.6646,677600.0
2015-05-08 12:30:00,53.92,53.95,53.91,53.92,252800.0,40.6646,40.6872,40.657,40.6646,252800.0
2015-05-08 12:40:00,53.92,53.95,53.91,53.95,125700.0,40.6646,40.6872,40.657,40.6872,125700.0
2015-05-08 12:50:00,53.94,54.03,53.94,54.01,516400.0,40.6796,40.7475,40.6796,40.7324,516400.0
2015-05-08 13:00:00,54.02,54.08,54.01,54.06,407100.0,40.74,40.7852,40.7324,40.7701,407100.0
2015-05-08 13:10:00,54.06,54.1,54.02,54.05,227000.0,40.7701,40.8003,40.74,40.7626,227000.0
2015-05-08 13:20:00,54.05,54.05,53.98,53.99,242900.0,40.7626,40.7626,40.7098,40.7174,242900.0
2015-05-08 13:30:00,54.0,54.02,53.98,54.0,173200.0,40.7249,40.74,40.7098,40.7249,173200.0
2015-05-08 13:40:00,53.99,54.03,53.99,54.01,141400.0,40.7174,40.7475,40.7174,40.7324,141400.0
2015-05-08 13:50:00,54.01,54.04,54.0,54.01,138700.0,40.7324,40.7551,40.7249,40.7324,138700.0
2015-05-08 14:00:00,54.01,54.02,53.98,53.98,186300.0,40.7324,40.74,40.7098,40.7098,186300.0
2015-05-08 14:10:00,53.98,54.05,53.98,54.0,351100.0,40.7098,40.7626,40.7098,40.7249,351100.0
2015-05-08 14:20:00,54.0,54.01,53.94,53.97,149700.0,40.7249,40.7324,40.6796,40.7023,149700.0
2015-05-08 14:30:00,53.97,54.0,53.94,54.0,204700.0,40.7023,40.7249,40.6796,40.7249,204700.0
2015-05-08 14:40:00,54.0,54.02,53.97,54.01,343200.0,40.7249,40.74,40.7023,40.7324,343200.0
2015-05-08 14:50:00,54.0,54.04,53.98,54.02,211100.0,40.7249,40.7551,40.7098,40.74,211100.0
2015-05-08 15:00:00,54.02,54.05,53.99,54.03,268200.0,40.74,40.7626,40.7174,40.7475,268200.0
2015-05-08 15:10:00,54.03,54.05,53.99,54.0,258500.0,40.7475,40.7626,40.7174,40.7249,258500.0
2015-05-08 15:20:00,54.0,54.01,53.98,54.01,278900.0,40.7249,40.7324,40.7098,40.7324,278900.0
2015-05-08 15:30:00,54.01,54.07,54.01,54.07,445900.0,40.7324,40.7777,40.7324,40.7777,445900.0
2015-05-08 15:40:00,54.07,54.11,54.02,54.04,816400.0,40.7777,40.8079,40.74,40.7551,816400.0
2015-05-08 15:50:00,54.03,54.05,54.0,54.01,1382300.0,40.7475,40.7626,40.7249,40.7324,1382300.0
2015-05-11 09:30:00,53.95,54.09,53.88,54.0,792700.0,40.6872,40.7928,40.6344,40.7249,792700.0
2015-05-11 09:40:00,53.99,54.15,53.9,54.05,664300.0,40.7174,40.838,40.6495,40.7626,664300.0
2015-05-11 09:50:00,54.05,54.07,53.89,53.99,418200.0,40.7626,40.7777,40.6419,40.7174,418200.0
2015-05-11 10:00:00,53.99,54.07,53.95,54.03,423900.0,40.7174,40.7777,40.6872,40.7475,423900.0
2015-05-11 10:10:00,54.02,54.14,54.01,54.12,783900.0,40.74,40.8305,40.7324,40.8154,783900.0
2015-05-11 10:20:00,54.13,54.13,54.06,54.07,466600.0,40.8229,40.8229,40.7701,40.7777,466600.0
2015-05-11 10:30:00,54.06,54.07,53.94,53.95,409500.0,40.7701,40.7777,40.6796,40.6872,409500.0
2015-05-11 10:40:00,53.95,53.97,53.86,53.96,375100.0,40.6872,40.7023,40.6193,40.6947,375100.0
2015-05-11 10:50:00,53.97,54.03,53.95,53.97,356500.0,40.7023,40.7475,40.6872,40.7023,356500.0
2015-05-11 11:00:00,53.96,53.97,53.91,53.95,238000.0,40.6947,40.7023,40.657,40.6872,238000.0
2015-05-11 11:10:00,53.96,54.09,53.95,54.03,588000.0,40.6947,40.7928,40.6872,40.7475,588000.0
2015-05-11 11:20:00,54.03,54.05,53.99,54.01,392700.0,40.7475,40.7626,40.7174,40.7324,392700.0
2015-05-11 11:30:00,54.02,54.06,53.96,54.02,271700.0,40.74,40.7701,40.6947,40.74,271700.0
2015-05-11 11:40:00,54.02,54.05,53.98,54.02,159600.0,40.74,40.7626,40.7098,40.74,159600.0
2015-05-11 11:50:00,54.03,54.03,53.99,54.02,110700.0,40.7475,40.7475,40.7174,40.74,110700.0
2015-05-11 12:00:00,54.02,54.03,53.9,53.91,202800.0,40.74,40.7475,40.6495,40.657,202800.0
2015-05-11 12:10:00,53.91,53.97,53.88,53.94,165800.0,40.657,40.7023,40.6344,40.6796,165800.0
2015-05-11 12:20:00,53.94,54.0,53.9,53.99,203000.0,40.6796,40.7249,40.6495,40.7174,203000.0
2015-05-11 12:30:00,53.98,54.03,53.96,54.01,220200.0,40.7098,40.7475,40.6947,40.7324,220200.0
2015-05-11 12:40:00,54.0,54.01,53.89,53.91,246500.0,40.7249,40.7324,40.6419,40.657,246500.0
2015-05-11 12:50:00,53.92,54.02,53.92,53.98,191300.0,40.6646,40.74,40.6646,40.7098,191300.0
2015-05-11 13:00:00,53.99,54.03,53.96,54.03,163100.0,40.7174,40.7475,40.6947,40.7475,163100.0
2015-05-11 13:10:00,54.03,54.09,54.01,54.08,191000.0,40.7475,40.7928,40.7324,40.7852,191000.0
2015-05-11 13:20:00,54.08,54.13,54.07,54.12,425800.0,40.7852,40.8229,40.7777,40.8154,425800.0
2015-05-11 13:30:00,54.13,54.16,54.11,54.13,221300.0,40.8229,40.8456,40.8079,40.8229,221300.0
2015-05-11 13:40:00,54.14,54.16,54.09,54.11,208700.0,40.8305,40.8456,40.7928,40.8079,208700.0
2015-05-11 13:50:00,54.11,54.15,54.1,54.12,222000.0,40.8079,40.838,40.8003,40.8154,222000.0
2015-05-11 14:00:00,54.13,54.15,54.08,54.09,153100.0,40.8229,40.838,40.7852,40.7928,153100.0
2015-05-11 14:10:00,54.09,54.1,54.03,54.05,199300.0,40.7928,40.8003,40.7475,40.7626,199300.0
2015-05-11 14:20:00,54.05,54.06,54.03,54.05,161000.0,40.7626,40.7701,40.7475,40.7626,161000.0
2015-05-11 14:30:00,54.06,54.06,53.96,53.98,208800.0,40.7701,40.7701,40.6947,40.7098,208800.0
2015-05-11 14:40:00,53.98,54.03,53.98,54.0,273900.0,40.7098,40.7475,40.7098,40.7249,273900.0
2015-05-11 14:50:00,53.99,54.0,53.85,53.88,307600.0,40.7174,40.7249,40.6118,40.6344,307600.0
2015-05-11 15:00:00,53.87,53.9,53.8,53.89,296100.0,40.6269,40.6495,40.5741,40.6419,296100.0
2015-05-11 15:10:00,53.9,54.03,53.89,54.02,191000.0,40.6495,40.7475,40.6419,40.74,191000.0
2015-05-11 15:20:00,54.03,54.05,53.98,54.02,252700.0,40.7475,40.7626,40.7098,40.74,252700.0
2015-05-11 15:30:00,54.02,54.04,53.96,53.99,295200.0,40.74,40.7551,40.6947,40.7174,295200.0
2015-05-11 15:40:00,54.0,54.05,53.93,53.98,381200.0,40.7249,40.7626,40.6721,40.7098,381200.0
2015-05-11 15:50:00,53.97,54.06,53.95,53.96,706700.0,40.7023,40.7701,40.6872,40.6947,706700.0
2015-05-12 09:30:00,53.67,53.78,53.53,53.68,981600.0,40.476,40.559,40.3704,40.4836,981600.0
2015-05-12 09:40:00,53.67,53.68,53.35,53.46,978300.0,40.476,40.4836,40.2347,40.3176,978300.0
2015-05-12 09:50:00,53.46,53.6,53.46,53.47,486300.0,40.3176,40.4232,40.3176,40.3252,486300.0
2015-05-12 10:00:00,53.48,53.52,53.36,53.47,433600.0,40.3327,40.3629,40.2422,40.3252,433600.0
2015-05-12 10:10:00,53.48,53.49,53.28,53.29,491000.0,40.3327,40.3403,40.1819,40.1894,491000.0
2015-05-12 10:20:00,53.3,53.39,53.23,53.33,353200.0,40.197,40.2649,40.1442,40.2196,353200.0
2015-05-12 10:30:00,53.32,53.6,53.32,53.59,372200.0,40.2121,40.4232,40.2121,40.4157,372200.0
2015-05-12 10:40:00,53.6,53.73,53.57,53.62,454800.0,40.4232,40.5213,40.4006,40.4383,454800.0
2015-05-12 10:50:00,53.62,53.71,53.6,53.67,395500.0,40.4383,40.5062,40.4232,40.476,395500.0
2015-05-12 11:00:00,53.68,53.87,53.67,53.78,353500.0,40.4836,40.6269,40.476,40.559,353500.0
2015-05-12 11:10:00,53.78,53.8,53.63,53.69,264600.0,40.559,40.5741,40.4459,40.4911,264600.0
2015-05-12 11:20:00,53.69,53.85,53.68,53.74,217000.0,40.4911,40.6118,40.4836,40.5288,217000.0
2015-05-12 11:30:00,53.74,53.87,53.72,53.77,215200.0,40.5288,40.6269,40.5137,40.5514,215200.0
2015-05-12 11:40:00,53.77,53.88,53.74,53.85,230200.0,40.5514,40.6344,40.5288,40.6118,230200.0
2015-05-12 11:50:00,53.85,53.87,53.81,53.83,167900.0,40.6118,40.6269,40.5816,40.5967,167900.0
2015-05-12 12:00:00,53.82,53.85,53.75,53.75,155400.0,40.5891,40.6118,40.5364,40.5364,155400.0
2015-05-12 12:10:00,53.75,53.82,53.68,53.81,188000.0,40.5364,40.5891,40.4836,40.5816,188000.0
2015-05-12 12:20:00,53.82,53.82,53.76,53.82,153800.0,40.5891,40.5891,40.5439,40.5891,153800.0
2015-05-12 12:30:00,53.81,53.88,53.78,53.87,171600.0,40.5816,40.6344,40.559,40.6269,171600.0
2015-05-12 12:40:00,53.87,53.88,53.83,53.85,98500.0,40.6269,40.6344,40.5967,40.6118,98500.0
2015-05-12 12:50:00,53.85,53.91,53.8,53.82,154900.0,40.6118,40.657,40.5741,40.5891,154900.0
2015-05-12 13:00:00,53.82,53.87,53.79,53.86,105400.0,40.5891,40.6269,40.5665,40.6193,105400.0
2015-05-12 13:10:00,53.86,53.92,53.82,53.84,313700.0,40.6193,40.6646,40.5891,40.6042,313700.0
2015-05-12 13:20:00,53.84,53.93,53.82,53.9,320100.0,40.6042,40.6721,40.5891,40.6495,320100.0
2015-05-12 13:30:00,53.9,53.92,53.8,53.82,309700.0,40.6495,40.6646,40.5741,40.5891,309700.0
2015-05-12 13:40:00,53.81,53.82,53.74,53.74,123700.0,40.5816,40.5891,40.5288,40.5288,123700.0
2015-05-12 13:50:00,53.75,53.79,53.73,53.75,121300.0,40.5364,40.5665,40.5213,40.5364,121300.0
2015-05-12 14:00:00,53.76,53.83,53.75,53.8,148500.0,40.5439,40.5967,40.5364,40.5741,148500.0
2015-05-12 14:10:00,53.81,53.82,53.69,53.75,168300.0,40.5816,40.5891,40.4911,40.5364,168300.0
2015-05-12 14:20:00,53.74,53.9,53.73,53.86,209000.0,40.5288,40.6495,40.5213,40.6193,209000.0
2015-05-12 14:30:00,53.86,53.98,53.85,53.93,310500.0,40.6193,40.7098,40.6118,40.6721,310500.0
2015-05-12 14:40:00,53.93,53.95,53.86,53.94,171600.0,40.6721,40.6872,40.6193,40.6796,171600.0
2015-05-12 14:50:00,53.94,53.95,53.79,53.83,334100.0,40.6796,40.6872,40.5665,40.5967,334100.0
2015-05-12 15:00:00,53.82,53.83,53.71,53.74,454100.0,40.5891,40.5967,40.5062,40.5288,454100.0
2015-05-12 15:10:00,53.73,53.81,53.73,53.8,245200.0,40.5213,40.5816,40.5213,40.5741,245200.0
2015-05-12 15:20:00,53.81,53.87,53.77,53.8,186400.0,40.5816,40.6269,40.5514,40.5741,186400.0
2015-05-12 15:30:00,53.8,53.89,53.77,53.81,229800.0,40.5741,40.6419,40.5514,40.5816,229800.0
2015-05-12 15:40:00,53.81,53.83,53.75,53.76,291600.0,40.5816,40.5967,40.5364,40.5439,291600.0
2015-05-12 15:50:00,53.77,53.8,53.73,53.73,637500.0,40.5514,40.5741,40.5213,40.5213,637500.0
2015-05-13 09:30:00,53.72,53.9,53.48,53.54,866800.0,40.5137,40.6495,40.3327,40.378,866800.0
2015-05-13 09:40:00,53.54,53.82,53.52,53.78,616700.0,40.378,40.5891,40.3629,40.559,616700.0
2015-05-13 09:50:00,53.78,53.87,53.73,53.86,274800.0,40.559,40.6269,40.5213,40.6193,274800.0
2015-05-13 10:00:00,53.85,53.89,53.77,53.78,376500.0,40.6118,40.6419,40.5514,40.559,376500.0
2015-05-13 10:10:00,53.78,53.84,53.71,53.72,353500.0,40.559,40.6042,40.5062,40.5137,353500.0
2015-05-13 10:20:00,53.73,53.88,53.73,53.83,346500.0,40.5213,40.6344,40.5213,40.5967,346500.0
2015-05-13 10:30:00,53.82,53.86,53.75,53.78,432500.0,40.5891,40.6193,40.5364,40.559,432500.0
2015-05-13 10:40:00,53.78,53.85,53.75,53.78,272500.0,40.559,40.6118,40.5364,40.559,272500.0
2015-05-13 10:50:00,53.77,53.89,53.77,53.78,461600.0,40.5514,40.6419,40.5514,40.559,461600.0
2015-05-13 11:00:00,53.79,53.81,53.72,53.76,528200.0,40.5665,40.5816,40.5137,40.5439,528200.0
2015-05-13 11:10:00,53.76,53.84,53.74,53.81,265800.0,40.5439,40.6042,40.5288,40.5816,265800.0
2015-05-13 11:20:00,53.81,53.83,53.76,53.8,269300.0,40.5816,40.5967,40.5439,40.5741,269300.0
2015-05-13 11:30:00,53.8,53.93,53.75,53.9,383100.0,40.5741,40.6721,40.5364,40.6495,383100.0
2015-05-13 11:40:00,53.9,54.06,53.88,54.02,750200.0,40.6495,40.7701,40.6344,40.74,750200.0
2015-05-13 11:50:00,54.02,54.07,53.96,53.98,437400.0,40.74,40.7777,40.6947,40.7098,437400.0
2015-05-13 12:00:00,53.98,54.17,53.98,54.15,372100.0,40.7098,40.8531,40.7098,40.838,372100.0
2015-05-13 12:10:00,54.15,54.28,54.14,54.26,633700.0,40.838,40.9361,40.8305,40.921,633700.0
2015-05-13 12:20:00,54.25,54.27,54.09,54.14,303700.0,40.9134,40.9285,40.7928,40.8305,303700.0
2015-05-13 12:30:00,54.13,54.19,54.1,54.19,192000.0,40.8229,40.8682,40.8003,40.8682,192000.0
2015-05-13 12:40:00,54.19,54.24,54.18,54.23,261700.0,40.8682,40.9059,40.8606,40.8984,261700.0
2015-05-13 12:50:00,54.23,54.24,54.13,54.15,172600.0,40.8984,40.9059,40.8229,40.838,172600.0
2015-05-13 13:00:00,54.15,54.28,54.15,54.23,220200.0,40.838,40.9361,40.838,40.8984,220200.0
2015-05-13 13:10:00,54.22,54.25,54.2,54.23,203700.0,40.8908,40.9134,40.8757,40.8984,203700.0
2015-05-13 13:20:00,54.23,54.3,54.22,54.29,183700.0,40.8984,40.9511,40.8908,40.9436,183700.0
2015-05-13 13:30:00,54.29,54.36,54.27,54.27,447600.0,40.9436,40.9964,40.9285,40.9285,447600.0
2015-05-13 13:40:00,54.27,54.32,54.21,54.23,313500.0,40.9285,40.9662,40.8833,40.8984,313500.0
2015-05-13 13:50:00,54.22,54.25,54.21,54.23,182200.0,40.8908,40.9134,40.8833,40.8984,182200.0
2015-05-13 14:00:00,54.23,54.25,54.18,54.2,174000.0,40.8984,40.9134,40.8606,40.8757,174000.0
2015-05-13 14:10:00,54.2,54.2,54.08,54.12,217700.0,40.8757,40.8757,40.7852,40.8154,217700.0
2015-05-13 14:20:00,54.11,54.12,54.02,54.1,294200.0,40.8079,40.8154,40.74,40.8003,294200.0
2015-05-13 14:30:00,54.09,54.19,54.07,54.16,217800.0,40.7928,40.8682,40.7777,40.8456,217800.0
2015-05-13 14:40:00,54.15,54.26,54.15,54.25,215000.0,40.838,40.921,40.838,40.9134,215000.0
2015-05-13 14:50:00,54.25,54.26,54.16,54.19,199600.0,40.9134,40.921,40.8456,40.8682,199600.0
2015-05-13 15:00:00,54.2,54.28,54.18,54.28,343800.0,40.8757,40.9361,40.8606,40.9361,343800.0
2015-05-13 15:10:00,54.28,54.29,54.2,54.22,194200.0,40.9361,40.9436,40.8757,40.8908,194200.0
2015-05-13 15:20:00,54.22,54.26,54.19,54.22,319900.0,40.8908,40.921,40.8682,40.8908,319900.0
2015-05-13 15:30:00,54.22,54.23,54.14,54.17,516700.0,40.8908,40.8984,40.8305,40.8531,516700.0
2015-05-13 15:40:00,54.17,54.25,54.16,54.21,485600.0,40.8531,40.9134,40.8456,40.8833,485600.0
2015-05-13 15:50:00,54.21,54.25,54.19,54.21,708600.0,40.8833,40.9134,40.8682,40.8833,708600.0
2015-05-14 09:30:00,54.41,54.54,54.35,54.51,1364000.0,41.0341,41.1321,40.9889,41.1095,1364000.0
2015-05-14 09:40:00,54.5,54.61,54.48,54.5,757200.0,41.102,41.1849,41.0869,41.102,757200.0
2015-05-14 09:50:00,54.51,54.66,54.5,54.6,531100.0,41.1095,41.2226,41.102,41.1774,531100.0
2015-05-14 10:00:00,54.6,54.65,54.48,54.65,406900.0,41.1774,41.2151,41.0869,41.2151,406900.0
2015-05-14 10:10:00,54.65,54.73,54.64,54.69,651900.0,41.2151,41.2754,41.2076,41.2453,651900.0
2015-05-14 10:20:00,54.69,54.73,54.65,54.7,438000.0,41.2453,41.2754,41.2151,41.2528,438000.0
2015-05-14 10:30:00,54.7,54.7,54.59,54.65,462500.0,41.2528,41.2528,41.1699,41.2151,462500.0
2015-05-14 10:40:00,54.64,54.65,54.59,54.6,237400.0,41.2076,41.2151,41.1699,41.1774,237400.0
2015-05-14 10:50:00,54.59,54.68,54.54,54.65,290800.0,41.1699,41.2377,41.1321,41.2151,290800.0
2015-05-14 11:00:00,54.65,54.67,54.59,54.6,240800.0,41.2151,41.2302,41.1699,41.1774,240800.0
2015-05-14 11:10:00,54.6,54.61,54.44,54.44,511000.0,41.1774,41.1849,41.0567,41.0567,511000.0
2015-05-14 11:20:00,54.45,54.54,54.42,54.49,170100.0,41.0643,41.1321,41.0416,41.0944,170100.0
2015-05-14 11:30:00,54.5,54.51,54.43,54.47,207800.0,41.102,41.1095,41.0492,41.0794,207800.0
2015-05-14 11:40:00,54.46,54.46,54.37,54.39,213000.0,41.0718,41.0718,41.0039,41.019,213000.0
2015-05-14 11:50:00,54.39,54.4,54.33,54.36,312600.0,41.019,41.0266,40.9738,40.9964,312600.0
2015-05-14 12:00:00,54.36,54.44,54.35,54.37,305800.0,40.9964,41.0567,40.9889,41.0039,305800.0
2015-05-14 12:10:00,54.38,54.46,54.37,54.45,150400.0,41.0115,41.0718,41.0039,41.0643,150400.0
2015-05-14 12:20:00,54.46,54.52,54.43,54.48,200300.0,41.0718,41.1171,41.0492,41.0869,200300.0
2015-05-14 12:30:00,54.49,54.51,54.42,54.43,110600.0,41.0944,41.1095,41.0416,41.0492,110600.0
2015-05-14 12:40:00,54.43,54.47,54.43,54.46,53600.0,41.0492,41.0794,41.0492,41.0718,53600.0
2015-05-14 12:50:00,54.46,54.51,54.45,54.5,143700.0,41.0718,41.1095,41.0643,41.102,143700.0
2015-05-14 13:00:00,54.5,54.54,54.49,54.54,158300.0,41.102,41.1321,41.0944,41.1321,158300.0
2015-05-14 13:10:00,54.53,54.58,54.52,54.57,142500.0,41.1246,41.1623,41.1171,41.1548,142500.0
2015-05-14 13:20:00,54.58,54.64,54.57,54.62,226900.0,41.1623,41.2076,41.1548,41.1925,226900.0
2015-05-14 13:30:00,54.62,54.64,54.53,54.58,313400.0,41.1925,41.2076,41.1246,41.1623,313400.0
2015-05-14 13:40:00,54.57,54.58,54.51,54.52,117100.0,41.1548,41.1623,41.1095,41.1171,117100.0
2015-05-14 13:50:00,54.51,54.55,54.5,54.55,140200.0,41.1095,41.1397,41.102,41.1397,140200.0
2015-05-14 14:00:00,54.55,54.59,54.53,54.56,161700.0,41.1397,41.1699,41.1246,41.1472,161700.0
2015-05-14 14:10:00,54.57,54.61,54.55,54.59,127300.0,41.1548,41.1849,41.1397,41.1699,127300.0
2015-05-14 14:20:00,54.59,54.63,54.57,54.61,174800.0,41.1699,41.2,41.1548,41.1849,174800.0
2015-05-14 14:30:00,54.61,54.61,54.48,54.49,202200.0,41.1849,41.1849,41.0869,41.0944,202200.0
2015-05-14 14:40:00,54.5,54.53,54.46,54.49,158000.0,41.102,41.1246,41.0718,41.0944,158000.0
2015-05-14 14:50:00,54.49,54.57,54.49,54.53,259300.0,41.0944,41.1548,41.0944,41.1246,259300.0
2015-05-14 15:00:00,54.55,54.57,54.53,54.55,197900.0,41.1397,41.1548,41.1246,41.1397,197900.0
2015-05-14 15:10:00,54.55,54.62,54.54,54.59,303300.0,41.1397,41.1925,41.1321,41.1699,303300.0
2015-05-14 15:20:00,54.6,54.62,54.59,54.61,260000.0,41.1774,41.1925,41.1699,41.1849,260000.0
2015-05-14 15:30:00,54.61,54.62,54.53,54.55,311200.0,41.1849,41.1925,41.1246,41.1397,311200.0
2015-05-14 15:40:00,54.55,54.59,54.53,54.53,422400.0,41.1397,41.1699,41.1246,41.1246,422400.0
2015-05-14 15:50:00,54.54,54.62,54.53,54.59,859500.0,41.1321,41.1925,41.1246,41.1699,859500.0
2015-05-15 09:30:00,54.59,54.61,54.36,54.41,1226800.0,41.1699,41.1849,40.9964,41.0341,1226800.0
2015-05-15 09:40:00,54.4,54.49,54.17,54.46,630900.0,41.0266,41.0944,40.8531,41.0718,630900.0
2015-05-15 09:50:00,54.46,54.48,54.31,54.37,263600.0,41.0718,41.0869,40.9587,41.0039,263600.0
2015-05-15 10:00:00,54.36,54.4,54.18,54.25,394100.0,40.9964,41.0266,40.8606,40.9134,394100.0
2015-05-15 10:10:00,54.24,54.31,54.05,54.05,365600.0,40.9059,40.9587,40.7626,40.7626,365600.0
2015-05-15 10:20:00,54.05,54.15,54.03,54.12,360700.0,40.7626,40.838,40.7475,40.8154,360700.0
2015-05-15 10:30:00,54.12,54.19,54.06,54.19,222000.0,40.8154,40.8682,40.7701,40.8682,222000.0
2015-05-15 10:40:00,54.19,54.26,54.18,54.21,216900.0,40.8682,40.921,40.8606,40.8833,216900.0
2015-05-15 10:50:00,54.21,54.22,54.14,54.16,188000.0,40.8833,40.8908,40.8305,40.8456,188000.0
2015-05-15 11:00:00,54.16,54.28,54.16,54.28,139500.0,40.8456,40.9361,40.8456,40.9361,139500.0
2015-05-15 11:10:00,54.27,54.28,54.09,54.13,249900.0,40.9285,40.9361,40.7928,40.8229,249900.0
2015-05-15 11:20:00,54.12,54.19,54.12,54.15,116100.0,40.8154,40.8682,40.8154,40.838,116100.0
2015-05-15 11:30:00,54.14,54.19,54.12,54.13,104200.0,40.8305,40.8682,40.8154,40.8229,104200.0
2015-05-15 11:40:00,54.14,54.18,54.12,54.12,103100.0,40.8305,40.8606,40.8154,40.8154,103100.0
2015-05-15 11:50:00,54.12,54.13,54.05,54.09,178100.0,40.8154,40.8229,40.7626,40.7928,178100.0
2015-05-15 12:00:00,54.09,54.1,54.05,54.08,180800.0,40.7928,40.8003,40.7626,40.7852,180800.0
2015-05-15 12:10:00,54.07,54.1,54.04,54.09,214600.0,40.7777,40.8003,40.7551,40.7928,214600.0
2015-05-15 12:20:00,54.09,54.15,54.08,54.13,138000.0,40.7928,40.838,40.7852,40.8229,138000.0
2015-05-15 12:30:00,54.12,54.14,54.09,54.09,100200.0,40.8154,40.8305,40.7928,40.7928,100200.0
2015-05-15 12:40:00,54.09,54.16,54.09,54.14,130500.0,40.7928,40.8456,40.7928,40.8305,130500.0
2015-05-15 12:50:00,54.13,54.19,54.12,54.18,95200.0,40.8229,40.8682,40.8154,40.8606,95200.0
2015-05-15 13:00:00,54.19,54.24,54.18,54.22,166000.0,40.8682,40.9059,40.8606,40.8908,166000.0
2015-05-15 13:10:00,54.22,54.24,54.19,54.2,116300.0,40.8908,40.9059,40.8682,40.8757,116300.0
2015-05-15 13:20:00,54.19,54.23,54.14,54.18,298000.0,40.8682,40.8984,40.8305,40.8606,298000.0
2015-05-15 13:30:00,54.18,54.19,54.14,54.16,176900.0,40.8606,40.8682,40.8305,40.8456,176900.0
2015-05-15 13:40:00,54.16,54.17,54.11,54.14,117300.0,40.8456,40.8531,40.8079,40.8305,117300.0
2015-05-15 13:50:00,54.13,54.17,54.11,54.15,104800.0,40.8229,40.8531,40.8079,40.838,104800.0
2015-05-15 14:00:00,54.15,54.17,54.14,54.17,73900.0,40.838,40.8531,40.8305,40.8531,73900.0
2015-05-15 14:10:00,54.16,54.23,54.16,54.23,142100.0,40.8456,40.8984,40.8456,40.8984,142100.0
2015-05-15 14:20:00,54.22,54.29,54.22,54.26,177200.0,40.8908,40.9436,40.8908,40.921,177200.0
2015-05-15 14:30:00,54.26,54.29,54.23,54.27,78300.0,40.921,40.9436,40.8984,40.9285,78300.0
2015-05-15 14:40:00,54.27,54.34,54.27,54.32,133400.0,40.9285,40.9813,40.9285,40.9662,133400.0
2015-05-15 14:50:00,54.31,54.32,54.27,54.28,168500.0,40.9587,40.9662,40.9285,40.9361,168500.0
2015-05-15 15:00:00,54.29,54.34,54.28,54.34,164800.0,40.9436,40.9813,40.9361,40.9813,164800.0
2015-05-15 15:10:00,54.34,54.34,54.23,54.24,225700.0,40.9813,40.9813,40.8984,40.9059,225700.0
2015-05-15 15:20:00,54.24,54.27,54.22,54.24,176000.0,40.9059,40.9285,40.8908,40.9059,176000.0
2015-05-15 15:30:00,54.24,54.26,54.22,54.24,134400.0,40.9059,40.921,40.8908,40.9059,134400.0
2015-05-15 15:40:00,54.24,54.3,54.22,54.27,338500.0,40.9059,40.9511,40.8908,40.9285,338500.0
2015-05-15 15:50:00,54.27,54.27,54.21,54.24,618100.0,40.9285,40.9285,40.8833,40.9059,618100.0
2015-05-18 09:30:00,54.19,54.7,54.17,54.56,959800.0,40.8682,41.2528,40.8531,41.1472,959800.0
2015-05-18 09:40:00,54.56,54.78,54.53,54.75,678300.0,41.1472,41.3131,41.1246,41.2905,678300.0
2015-05-18 09:50:00,54.74,54.8,54.6,54.69,373800.0,41.283,41.3282,41.1774,41.2453,373800.0
2015-05-18 10:00:00,54.69,54.71,54.58,54.64,347600.0,41.2453,41.2604,41.1623,41.2076,347600.0
2015-05-18 10:10:00,54.64,54.67,54.58,54.67,275600.0,41.2076,41.2302,41.1623,41.2302,275600.0
2015-05-18 10:20:00,54.66,54.69,54.58,54.63,233700.0,41.2226,41.2453,41.1623,41.2,233700.0
2015-05-18 10:30:00,54.64,54.72,54.64,54.67,297300.0,41.2076,41.2679,41.2076,41.2302,297300.0
2015-05-18 10:40:00,54.68,54.73,54.67,54.67,181100.0,41.2377,41.2754,41.2302,41.2302,181100.0
2015-05-18 10:50:00,54.67,54.72,54.62,54.72,175000.0,41.2302,41.2679,41.1925,41.2679,175000.0
2015-05-18 11:00:00,54.72,54.78,54.71,54.78,214900.0,41.2679,41.3131,41.2604,41.3131,214900.0
2015-05-18 11:10:00,54.78,54.83,54.75,54.79,312400.0,41.3131,41.3509,41.2905,41.3207,312400.0
2015-05-18 11:20:00,54.79,54.86,54.75,54.84,319300.0,41.3207,41.3735,41.2905,41.3584,319300.0
2015-05-18 11:30:00,54.85,54.9,54.82,54.82,218800.0,41.3659,41.4036,41.3433,41.3433,218800.0
2015-05-18 11:40:00,54.82,54.84,54.75,54.75,222800.0,41.3433,41.3584,41.2905,41.2905,222800.0
2015-05-18 11:50:00,54.75,54.8,54.73,54.77,299200.0,41.2905,41.3282,41.2754,41.3056,299200.0
2015-05-18 12:00:00,54.78,54.79,54.74,54.77,243800.0,41.3131,41.3207,41.283,41.3056,243800.0
2015-05-18 12:10:00,54.78,54.81,54.72,54.72,179000.0,41.3131,41.3358,41.2679,41.2679,179000.0
2015-05-18 12:20:00,54.73,54.75,54.7,54.7,92600.0,41.2754,41.2905,41.2528,41.2528,92600.0
2015-05-18 12:30:00,54.71,54.73,54.68,54.72,145500.0,41.2604,41.2754,41.2377,41.2679,145500.0
2015-05-18 12:40:00,54.72,54.73,54.69,54.71,58300.0,41.2679,41.2754,41.2453,41.2604,58300.0
2015-05-18 12:50:00,54.72,54.72,54.67,54.67,76000.0,41.2679,41.2679,41.2302,41.2302,76000.0
2015-05-18 13:00:00,54.68,54.72,54.67,54.69,111800.0,41.2377,41.2679,41.2302,41.2453,111800.0
2015-05-18 13:10:00,54.7,54.7,54.64,54.66,145400.0,41.2528,41.2528,41.2076,41.2226,145400.0
2015-05-18 13:20:00,54.67,54.71,54.63,54.68,169400.0,41.2302,41.2604,41.2,41.2377,169400.0
2015-05-18 13:30:00,54.68,54.74,54.67,54.71,296800.0,41.2377,41.283,41.2302,41.2604,296800.0
2015-05-18 13:40:00,54.71,54.73,54.67,54.7,146300.0,41.2604,41.2754,41.2302,41.2528,146300.0
2015-05-18 13:50:00,54.71,54.74,54.67,54.69,413600.0,41.2604,41.283,41.2302,41.2453,413600.0
2015-05-18 14:00:00,54.68,54.74,54.64,54.64,309000.0,41.2377,41.283,41.2076,41.2076,309000.0
2015-05-18 14:10:00,54.64,54.7,54.62,54.67,194400.0,41.2076,41.2528,41.1925,41.2302,194400.0
2015-05-18 14:20:00,54.67,54.69,54.65,54.69,108800.0,41.2302,41.2453,41.2151,41.2453,108800.0
2015-05-18 14:30:00,54.69,54.7,54.67,54.7,134800.0,41.2453,41.2528,41.2302,41.2528,134800.0
2015-05-18 14:40:00,54.7,54.71,54.66,54.66,203100.0,41.2528,41.2604,41.2226,41.2226,203100.0
2015-05-18 14:50:00,54.67,54.74,54.67,54.74,142400.0,41.2302,41.283,41.2302,41.283,142400.0
2015-05-18 15:00:00,54.74,54.74,54.66,54.66,240200.0,41.283,41.283,41.2226,41.2226,240200.0
2015-05-18 15:10:00,54.67,54.76,54.66,54.76,198200.0,41.2302,41.2981,41.2226,41.2981,198200.0
2015-05-18 15:20:00,54.76,54.76,54.72,54.73,181000.0,41.2981,41.2981,41.2679,41.2754,181000.0
2015-05-18 15:30:00,54.73,54.73,54.68,54.71,234500.0,41.2754,41.2754,41.2377,41.2604,234500.0
2015-05-18 15:40:00,54.72,54.72,54.66,54.66,257200.0,41.2679,41.2679,41.2226,41.2226,257200.0
2015-05-18 15:50:00,54.67,54.68,54.63,54.64,855400.0,41.2302,41.2377,41.2,41.2076,855400.0
2015-05-19 09:30:00,54.79,54.97,54.75,54.95,1008900.0,41.3207,41.4564,41.2905,41.4414,1008900.0
2015-05-19 09:40:00,54.95,55.0,54.79,54.98,493900.0,41.4414,41.4791,41.3207,41.464,493900.0
2015-05-19 09:50:00,54.99,55.13,54.93,55.11,1473300.0,41.4715,41.5771,41.4263,41.562,1473300.0
2015-05-19 10:00:00,55.12,55.21,55.05,55.16,552500.0,41.5696,41.6374,41.5168,41.5997,552500.0
2015-05-19 10:10:00,55.16,55.24,55.14,55.22,504300.0,41.5997,41.6601,41.5846,41.645,504300.0
2015-05-19 10:20:00,55.22,55.25,55.12,55.21,479400.0,41.645,41.6676,41.5696,41.6374,479400.0
2015-05-19 10:30:00,55.21,55.24,55.11,55.23,379100.0,41.6374,41.6601,41.562,41.6525,379100.0
2015-05-19 10:40:00,55.23,55.29,55.19,55.23,869200.0,41.6525,41.6978,41.6224,41.6525,869200.0
2015-05-19 10:50:00,55.23,55.27,55.21,55.25,538600.0,41.6525,41.6827,41.6374,41.6676,538600.0
2015-05-19 11:00:00,55.24,55.25,55.18,55.21,432900.0,41.6601,41.6676,41.6148,41.6374,432900.0
2015-05-19 11:10:00,55.2,55.25,55.18,55.25,281200.0,41.6299,41.6676,41.6148,41.6676,281200.0
2015-05-19 11:20:00,55.25,55.3,55.23,55.28,495900.0,41.6676,41.7053,41.6525,41.6902,495900.0
2015-05-19 11:30:00,55.28,55.3,55.26,55.28,788800.0,41.6902,41.7053,41.6751,41.6902,788800.0
2015-05-19 11:40:00,55.27,55.28,55.12,55.15,282700.0,41.6827,41.6902,41.5696,41.5922,282700.0
2015-05-19 11:50:00,55.15,55.2,55.12,55.19,175100.0,41.5922,41.6299,41.5696,41.6224,175100.0
2015-05-19 12:00:00,55.18,55.23,55.15,55.19,162900.0,41.6148,41.6525,41.5922,41.6224,162900.0
2015-05-19 12:10:00,55.19,55.24,55.18,55.19,144300.0,41.6224,41.6601,41.6148,41.6224,144300.0
2015-05-19 12:20:00,55.18,55.23,55.16,55.2,215000.0,41.6148,41.6525,41.5997,41.6299,215000.0
2015-05-19 12:30:00,55.2,55.25,55.19,55.23,164100.0,41.6299,41.6676,41.6224,41.6525,164100.0
2015-05-19 12:40:00,55.23,55.27,55.21,55.26,127100.0,41.6525,41.6827,41.6374,41.6751,127100.0
2015-05-19 12:50:00,55.27,55.3,55.25,55.28,90400.0,41.6827,41.7053,41.6676,41.6902,90400.0
2015-05-19 13:00:00,55.27,55.3,55.25,55.27,124500.0,41.6827,41.7053,41.6676,41.6827,124500.0
2015-05-19 13:10:00,55.28,55.3,55.27,55.28,142500.0,41.6902,41.7053,41.6827,41.6902,142500.0
2015-05-19 13:20:00,55.28,55.28,55.24,55.28,217200.0,41.6902,41.6902,41.6601,41.6902,217200.0
2015-05-19 13:30:00,55.28,55.34,55.26,55.34,377700.0,41.6902,41.7355,41.6751,41.7355,377700.0
2015-05-19 13:40:00,55.34,55.37,55.31,55.35,277300.0,41.7355,41.7581,41.7129,41.743,277300.0
2015-05-19 13:50:00,55.35,55.36,55.31,55.32,209100.0,41.743,41.7506,41.7129,41.7204,209100.0
2015-05-19 14:00:00,55.32,55.35,55.3,55.31,358700.0,41.7204,41.743,41.7053,41.7129,358700.0
2015-05-19 14:10:00,55.31,55.37,55.3,55.36,239100.0,41.7129,41.7581,41.7053,41.7506,239100.0
2015-05-19 14:20:00,55.36,55.36,55.32,55.32,117400.0,41.7506,41.7506,41.7204,41.7204,117400.0
2015-05-19 14:30:00,55.32,55.33,55.19,55.23,324300.0,41.7204,41.7279,41.6224,41.6525,324300.0
2015-05-19 14:40:00,55.22,55.28,55.21,55.26,180700.0,41.645,41.6902,41.6374,41.6751,180700.0
2015-05-19 14:50:00,55.25,55.29,55.23,55.29,121300.0,41.6676,41.6978,41.6525,41.6978,121300.0
2015-05-19 15:00:00,55.28,55.29,55.15,55.2,377600.0,41.6902,41.6978,41.5922,41.6299,377600.0
2015-05-19 15:10:00,55.19,55.22,55.11,55.19,653100.0,41.6224,41.645,41.562,41.6224,653100.0
2015-05-19 15:20:00,55.19,55.23,55.14,55.22,439500.0,41.6224,41.6525,41.5846,41.645,439500.0
2015-05-19 15:30:00,55.22,55.27,55.19,55.25,319900.0,41.645,41.6827,41.6224,41.6676,319900.0
2015-05-19 15:40:00,55.25,55.32,55.24,55.3,482900.0,41.6676,41.7204,41.6601,41.7053,482900.0
2015-05-19 15:50:00,55.3,55.36,55.27,55.32,994500.0,41.7053,41.7506,41.6827,41.7204,994500.0
2015-05-20 09:30:00,55.27,55.3,54.92,54.93,1248100.0,41.6827,41.7053,41.4187,41.4263,1248100.0
2015-05-20 09:40:00,54.93,55.13,54.89,55.06,462100.0,41.4263,41.5771,41.3961,41.5243,462100.0
2015-05-20 09:50:00,55.05,55.12,54.98,55.03,207300.0,41.5168,41.5696,41.464,41.5017,207300.0
2015-05-20 10:00:00,55.02,55.05,54.89,55.03,561600.0,41.4941,41.5168,41.3961,41.5017,561600.0
2015-05-20 10:10:00,55.03,55.11,54.99,55.1,237000.0,41.5017,41.562,41.4715,41.5545,237000.0
2015-05-20 10:20:00,55.11,55.22,55.1,55.14,390400.0,41.562,41.645,41.5545,41.5846,390400.0
2015-05-20 10:30:00,55.14,55.27,55.13,55.25,231100.0,41.5846,41.6827,41.5771,41.6676,231100.0
2015-05-20 10:40:00,55.25,55.25,55.17,55.18,150300.0,41.6676,41.6676,41.6073,41.6148,150300.0
2015-05-20 10:50:00,55.18,55.23,55.15,55.19,181900.0,41.6148,41.6525,41.5922,41.6224,181900.0
2015-05-20 11:00:00,55.19,55.2,55.07,55.09,233100.0,41.6224,41.6299,41.5319,41.5469,233100.0
2015-05-20 11:10:00,55.1,55.13,54.97,54.99,291200.0,41.5545,41.5771,41.4564,41.4715,291200.0
2015-05-20 11:20:00,54.99,55.0,54.87,54.88,385100.0,41.4715,41.4791,41.381,41.3886,385100.0
2015-05-20 11:30:00,54.88,54.91,54.84,54.88,286400.0,41.3886,41.4112,41.3584,41.3886,286400.0
2015-05-20 11:40:00,54.87,54.89,54.78,54.82,158800.0,41.381,41.3961,41.3131,41.3433,158800.0
2015-05-20 11:50:00,54.81,54.88,54.74,54.85,271500.0,41.3358,41.3886,41.283,41.3659,271500.0
2015-05-20 12:00:00,54.85,54.92,54.83,54.92,163100.0,41.3659,41.4187,41.3509,41.4187,163100.0
2015-05-20 12:10:00,54.92,54.97,54.9,54.93,201700.0,41.4187,41.4564,41.4036,41.4263,201700.0
2015-05-20 12:20:00,54.94,55.05,54.93,55.02,208200.0,41.4338,41.5168,41.4263,41.4941,208200.0
2015-05-20 12:30:00,55.01,55.03,54.97,54.99,118400.0,41.4866,41.5017,41.4564,41.4715,118400.0
2015-05-20 12:40:00,54.98,54.99,54.94,54.98,205200.0,41.464,41.4715,41.4338,41.464,205200.0
2015-05-20 12:50:00,54.97,54.98,54.94,54.96,162100.0,41.4564,41.464,41.4338,41.4489,162100.0
2015-05-20 13:00:00,54.95,54.98,54.93,54.93,132200.0,41.4414,41.464,41.4263,41.4263,132200.0
2015-05-20 13:10:00,54.93,54.95,54.9,54.91,153000.0,41.4263,41.4414,41.4036,41.4112,153000.0
2015-05-20 13:20:00,54.92,55.0,54.92,54.96,163800.0,41.4187,41.4791,41.4187,41.4489,163800.0
2015-05-20 13:30:00,54.95,54.96,54.88,54.88,132300.0,41.4414,41.4489,41.3886,41.3886,132300.0
2015-05-20 13:40:00,54.89,54.89,54.79,54.8,281100.0,41.3961,41.3961,41.3207,41.3282,281100.0
2015-05-20 13:50:00,54.8,54.81,54.77,54.8,166100.0,41.3282,41.3358,41.3056,41.3282,166100.0
2015-05-20 14:00:00,54.8,54.92,54.8,54.82,490000.0,41.3282,41.4187,41.3282,41.3433,490000.0
2015-05-20 14:10:00,54.83,54.98,54.82,54.93,235100.0,41.3509,41.464,41.3433,41.4263,235100.0
2015-05-20 14:20:00,54.94,55.0,54.9,54.96,179700.0,41.4338,41.4791,41.4036,41.4489,179700.0
2015-05-20 14:30:00,54.97,55.02,54.93,54.94,210000.0,41.4564,41.4941,41.4263,41.4338,210000.0
2015-05-20 14:40:00,54.94,55.0,54.89,54.9,169500.0,41.4338,41.4791,41.3961,41.4036,169500.0
2015-05-20 14:50:00,54.89,54.94,54.88,54.91,117500.0,41.3961,41.4338,41.3886,41.4112,117500.0
2015-05-20 15:00:00,54.91,54.95,54.88,54.93,175900.0,41.4112,41.4414,41.3886,41.4263,175900.0
2015-05-20 15:10:00,54.93,54.95,54.88,54.89,532800.0,41.4263,41.4414,41.3886,41.3961,532800.0
2015-05-20 15:20:00,54.88,55.0,54.87,54.97,479400.0,41.3886,41.4791,41.381,41.4564,479400.0
2015-05-20 15:30:00,54.97,54.97,54.85,54.87,391500.0,41.4564,41.4564,41.3659,41.381,391500.0
2015-05-20 15:40:00,54.87,54.99,54.86,54.99,292700.0,41.381,41.4715,41.3735,41.4715,292700.0
2015-05-20 15:50:00,54.98,54.99,54.87,54.88,738200.0,41.464,41.4715,41.381,41.3886,738200.0
2015-05-21 09:30:00,54.69,54.84,54.61,54.83,654800.0,41.2453,41.3584,41.1849,41.3509,654800.0
2015-05-21 09:40:00,54.83,54.84,54.72,54.78,259400.0,41.3509,41.3584,41.2679,41.3131,259400.0
2015-05-21 09:50:00,54.78,54.79,54.62,54.65,217500.0,41.3131,41.3207,41.1925,41.2151,217500.0
2015-05-21 10:00:00,54.65,54.75,54.62,54.7,322400.0,41.2151,41.2905,41.1925,41.2528,322400.0
2015-05-21 10:10:00,54.7,54.71,54.63,54.68,171300.0,41.2528,41.2604,41.2,41.2377,171300.0
2015-05-21 10:20:00,54.68,54.84,54.67,54.84,339700.0,41.2377,41.3584,41.2302,41.3584,339700.0
2015-05-21 10:30:00,54.84,54.87,54.76,54.78,214400.0,41.3584,41.381,41.2981,41.3131,214400.0
2015-05-21 10:40:00,54.78,54.82,54.74,54.8,173700.0,41.3131,41.3433,41.283,41.3282,173700.0
2015-05-21 10:50:00,54.8,54.86,54.8,54.83,280800.0,41.3282,41.3735,41.3282,41.3509,280800.0
2015-05-21 11:00:00,54.84,54.96,54.83,54.94,329500.0,41.3584,41.4489,41.3509,41.4338,329500.0
2015-05-21 11:10:00,54.94,54.96,54.9,54.96,389200.0,41.4338,41.4489,41.4036,41.4489,389200.0
2015-05-21 11:20:00,54.96,55.08,54.92,55.07,736500.0,41.4489,41.5394,41.4187,41.5319,736500.0
2015-05-21 11:30:00,55.07,55.1,55.0,55.04,203700.0,41.5319,41.5545,41.4791,41.5092,203700.0
2015-05-21 11:40:00,55.04,55.05,54.96,54.98,157500.0,41.5092,41.5168,41.4489,41.464,157500.0
2015-05-21 11:50:00,54.98,55.02,54.96,55.01,138300.0,41.464,41.4941,41.4489,41.4866,138300.0
2015-05-21 12:00:00,55.01,55.02,54.96,54.97,147700.0,41.4866,41.4941,41.4489,41.4564,147700.0
2015-05-21 12:10:00,54.96,54.96,54.93,54.96,83000.0,41.4489,41.4489,41.4263,41.4489,83000.0
2015-05-21 12:20:00,54.96,54.99,54.95,54.98,102400.0,41.4489,41.4715,41.4414,41.464,102400.0
2015-05-21 12:30:00,54.97,55.0,54.97,54.99,109600.0,41.4564,41.4791,41.4564,41.4715,109600.0
2015-05-21 12:40:00,54.99,55.01,54.96,54.97,144500.0,41.4715,41.4866,41.4489,41.4564,144500.0
2015-05-21 12:50:00,54.98,54.98,54.91,54.92,130500.0,41.464,41.464,41.4112,41.4187,130500.0
2015-05-21 13:00:00,54.93,54.93,54.9,54.92,132700.0,41.4263,41.4263,41.4036,41.4187,132700.0
2015-05-21 13:10:00,54.92,54.94,54.9,54.93,96100.0,41.4187,41.4338,41.4036,41.4263,96100.0
2015-05-21 13:20:00,54.93,54.95,54.87,54.88,98400.0,41.4263,41.4414,41.381,41.3886,98400.0
2015-05-21 13:30:00,54.87,54.9,54.85,54.87,79800.0,41.381,41.4036,41.3659,41.381,79800.0
2015-05-21 13:40:00,54.87,54.87,54.81,54.85,121600.0,41.381,41.381,41.3358,41.3659,121600.0
2015-05-21 13:50:00,54.84,54.87,54.84,54.87,109400.0,41.3584,41.381,41.3584,41.381,109400.0
2015-05-21 14:00:00,54.86,54.9,54.84,54.87,107700.0,41.3735,41.4036,41.3584,41.381,107700.0
2015-05-21 14:10:00,54.88,54.92,54.87,54.9,104300.0,41.3886,41.4187,41.381,41.4036,104300.0
2015-05-21 14:20:00,54.9,54.98,54.89,54.97,213000.0,41.4036,41.464,41.3961,41.4564,213000.0
2015-05-21 14:30:00,54.97,54.99,54.93,54.97,124300.0,41.4564,41.4715,41.4263,41.4564,124300.0
2015-05-21 14:40:00,54.98,55.06,54.95,55.04,327300.0,41.464,41.5243,41.4414,41.5092,327300.0
2015-05-21 14:50:00,55.04,55.05,54.99,55.02,84000.0,41.5092,41.5168,41.4715,41.4941,84000.0
2015-05-21 15:00:00,55.02,55.04,54.93,54.95,153300.0,41.4941,41.5092,41.4263,41.4414,153300.0
2015-05-21 15:10:00,54.95,54.95,54.9,54.92,162800.0,41.4414,41.4414,41.4036,41.4187,162800.0
2015-05-21 15:20:00,54.92,54.94,54.89,54.9,193000.0,41.4187,41.4338,41.3961,41.4036,193000.0
2015-05-21 15:30:00,54.91,55.0,54.9,54.98,287900.0,41.4112,41.4791,41.4036,41.464,287900.0
2015-05-21 15:40:00,54.99,55.06,54.97,54.98,524800.0,41.4715,41.5243,41.4564,41.464,524800.0
2015-05-21 15:50:00,54.97,54.98,54.82,54.86,1077000.0,41.4564,41.464,41.3433,41.3735,1077000.0
2015-05-22 09:30:00,54.84,54.95,54.68,54.95,437200.0,41.3584,41.4414,41.2377,41.4414,437200.0
2015-05-22 09:40:00,54.96,55.03,54.91,55.02,457900.0,41.4489,41.5017,41.4112,41.4941,457900.0
2015-05-22 09:50:00,55.02,55.03,54.89,54.9,363300.0,41.4941,41.5017,41.3961,41.4036,363300.0
2015-05-22 10:00:00,54.9,55.1,54.9,55.08,263100.0,41.4036,41.5545,41.4036,41.5394,263100.0
2015-05-22 10:10:00,55.08,55.1,55.01,55.02,313000.0,41.5394,41.5545,41.4866,41.4941,313000.0
2015-05-22 10:20:00,55.02,55.06,54.97,55.05,224400.0,41.4941,41.5243,41.4564,41.5168,224400.0
2015-05-22 10:30:00,55.04,55.13,55.02,55.13,282500.0,41.5092,41.5771,41.4941,41.5771,282500.0
2015-05-22 10:40:00,55.11,55.13,55.05,55.06,375000.0,41.562,41.5771,41.5168,41.5243,375000.0
2015-05-22 10:50:00,55.05,55.12,54.99,55.11,411100.0,41.5168,41.5696,41.4715,41.562,411100.0
2015-05-22 11:00:00,55.1,55.14,55.08,55.09,489600.0,41.5545,41.5846,41.5394,41.5469,489600.0
2015-05-22 11:10:00,55.08,55.14,55.01,55.03,285500.0,41.5394,41.5846,41.4866,41.5017,285500.0
2015-05-22 11:20:00,55.02,55.08,55.01,55.07,211100.0,41.4941,41.5394,41.4866,41.5319,211100.0
2015-05-22 11:30:00,55.06,55.14,55.04,55.1,227700.0,41.5243,41.5846,41.5092,41.5545,227700.0
2015-05-22 11:40:00,55.1,55.11,55.05,55.07,138000.0,41.5545,41.562,41.5168,41.5319,138000.0
2015-05-22 11:50:00,55.07,55.23,55.07,55.22,339000.0,41.5319,41.6525,41.5319,41.645,339000.0
2015-05-22 12:00:00,55.21,55.23,55.16,55.23,210300.0,41.6374,41.6525,41.5997,41.6525,210300.0
2015-05-22 12:10:00,55.23,55.25,55.21,55.25,173500.0,41.6525,41.6676,41.6374,41.6676,173500.0
2015-05-22 12:20:00,55.25,55.28,55.22,55.25,267800.0,41.6676,41.6902,41.645,41.6676,267800.0
2015-05-22 12:30:00,55.25,55.33,55.24,55.3,288800.0,41.6676,41.7279,41.6601,41.7053,288800.0
2015-05-22 12:40:00,55.3,55.3,55.12,55.14,398000.0,41.7053,41.7053,41.5696,41.5846,398000.0
2015-05-22 12:50:00,55.14,55.2,55.12,55.18,262600.0,41.5846,41.6299,41.5696,41.6148,262600.0
2015-05-22 13:00:00,55.18,55.29,55.13,55.27,414600.0,41.6148,41.6978,41.5771,41.6827,414600.0
2015-05-22 13:10:00,55.26,55.31,55.18,55.2,201200.0,41.6751,41.7129,41.6148,41.6299,201200.0
2015-05-22 13:20:00,55.2,55.26,55.19,55.22,154800.0,41.6299,41.6751,41.6224,41.645,154800.0
2015-05-22 13:30:00,55.22,55.25,55.19,55.21,115200.0,41.645,41.6676,41.6224,41.6374,115200.0
2015-05-22 13:40:00,55.2,55.25,55.2,55.22,88200.0,41.6299,41.6676,41.6299,41.645,88200.0
2015-05-22 13:50:00,55.22,55.26,55.22,55.25,153900.0,41.645,41.6751,41.645,41.6676,153900.0
2015-05-22 14:00:00,55.25,55.25,55.15,55.19,239700.0,41.6676,41.6676,41.5922,41.6224,239700.0
2015-05-22 14:10:00,55.18,55.22,55.15,55.15,172300.0,41.6148,41.645,41.5922,41.5922,172300.0
2015-05-22 14:20:00,55.16,55.21,55.13,55.16,196500.0,41.5997,41.6374,41.5771,41.5997,196500.0
2015-05-22 14:30:00,55.16,55.2,55.14,55.19,125400.0,41.5997,41.6299,41.5846,41.6224,125400.0
2015-05-22 14:40:00,55.19,55.19,55.04,55.15,481600.0,41.6224,41.6224,41.5092,41.5922,481600.0
2015-05-22 14:50:00,55.16,55.16,55.11,55.12,154000.0,41.5997,41.5997,41.562,41.5696,154000.0
2015-05-22 15:00:00,55.12,55.2,55.09,55.17,218700.0,41.5696,41.6299,41.5469,41.6073,218700.0
2015-05-22 15:10:00,55.17,55.18,55.16,55.17,93800.0,41.6073,41.6148,41.5997,41.6073,93800.0
2015-05-22 15:20:00,55.18,55.21,55.17,55.2,156800.0,41.6148,41.6374,41.6073,41.6299,156800.0
2015-05-22 15:30:00,55.2,55.21,55.08,55.09,289300.0,41.6299,41.6374,41.5394,41.5469,289300.0
2015-05-22 15:40:00,55.1,55.14,55.07,55.09,287600.0,41.5545,41.5846,41.5319,41.5469,287600.0
2015-05-22 15:50:00,55.08,55.08,54.97,54.98,806000.0,41.5394,41.5394,41.4564,41.464,806000.0
2015-05-26 09:30:00,54.75,54.84,54.49,54.55,886200.0,41.2905,41.3584,41.0944,41.1397,886200.0
2015-05-26 09:40:00,54.54,54.58,54.41,54.46,721800.0,41.1321,41.1623,41.0341,41.0718,721800.0
2015-05-26 09:50:00,54.46,54.55,54.36,54.51,762800.0,41.0718,41.1397,40.9964,41.1095,762800.0
2015-05-26 10:00:00,54.51,54.58,54.44,54.47,413000.0,41.1095,41.1623,41.0567,41.0794,413000.0
2015-05-26 10:10:00,54.47,54.5,54.41,54.49,407600.0,41.0794,41.102,41.0341,41.0944,407600.0
2015-05-26 10:20:00,54.48,54.49,54.36,54.47,374000.0,41.0869,41.0944,40.9964,41.0794,374000.0
2015-05-26 10:30:00,54.47,54.48,54.3,54.3,332800.0,41.0794,41.0869,40.9511,40.9511,332800.0
2015-05-26 10:40:00,54.3,54.35,54.27,54.29,424500.0,40.9511,40.9889,40.9285,40.9436,424500.0
2015-05-26 10:50:00,54.29,54.3,54.14,54.17,477300.0,40.9436,40.9511,40.8305,40.8531,477300.0
2015-05-26 11:00:00,54.18,54.2,54.03,54.16,518700.0,40.8606,40.8757,40.7475,40.8456,518700.0
2015-05-26 11:10:00,54.15,54.16,54.09,54.12,352900.0,40.838,40.8456,40.7928,40.8154,352900.0
2015-05-26 11:20:00,54.12,54.27,54.1,54.26,333700.0,40.8154,40.9285,40.8003,40.921,333700.0
2015-05-26 11:30:00,54.25,54.32,54.22,54.26,442500.0,40.9134,40.9662,40.8908,40.921,442500.0
2015-05-26 11:40:00,54.26,54.32,54.24,54.27,331600.0,40.921,40.9662,40.9059,40.9285,331600.0
2015-05-26 11:50:00,54.27,54.28,54.15,54.17,282600.0,40.9285,40.9361,40.838,40.8531,282600.0
2015-05-26 12:00:00,54.17,54.26,54.17,54.26,163800.0,40.8531,40.921,40.8531,40.921,163800.0
2015-05-26 12:10:00,54.25,54.3,54.22,54.24,219200.0,40.9134,40.9511,40.8908,40.9059,219200.0
2015-05-26 12:20:00,54.23,54.31,54.22,54.25,211800.0,40.8984,40.9587,40.8908,40.9134,211800.0
2015-05-26 12:30:00,54.25,54.27,54.11,54.12,374200.0,40.9134,40.9285,40.8079,40.8154,374200.0
2015-05-26 12:40:00,54.12,54.13,54.06,54.12,252100.0,40.8154,40.8229,40.7701,40.8154,252100.0
2015-05-26 12:50:00,54.13,54.14,54.05,54.08,289500.0,40.8229,40.8305,40.7626,40.7852,289500.0
2015-05-26 13:00:00,54.07,54.14,54.01,54.05,393200.0,40.7777,40.8305,40.7324,40.7626,393200.0
2015-05-26 13:10:00,54.05,54.14,54.04,54.1,262700.0,40.7626,40.8305,40.7551,40.8003,262700.0
2015-05-26 13:20:00,54.1,54.17,54.08,54.15,221900.0,40.8003,40.8531,40.7852,40.838,221900.0
2015-05-26 13:30:00,54.15,54.15,54.04,54.06,176900.0,40.838,40.838,40.7551,40.7701,176900.0
2015-05-26 13:40:00,54.06,54.13,54.06,54.1,193500.0,40.7701,40.8229,40.7701,40.8003,193500.0
2015-05-26 13:50:00,54.1,54.13,54.04,54.11,255900.0,40.8003,40.8229,40.7551,40.8079,255900.0
2015-05-26 14:00:00,54.11,54.18,54.1,54.16,227800.0,40.8079,40.8606,40.8003,40.8456,227800.0
2015-05-26 14:10:00,54.16,54.25,54.14,54.25,277400.0,40.8456,40.9134,40.8305,40.9134,277400.0
2015-05-26 14:20:00,54.24,54.26,54.15,54.17,358300.0,40.9059,40.921,40.838,40.8531,358300.0
2015-05-26 14:30:00,54.17,54.2,54.13,54.16,152100.0,40.8531,40.8757,40.8229,40.8456,152100.0
2015-05-26 14:40:00,54.16,54.23,54.14,54.2,229900.0,40.8456,40.8984,40.8305,40.8757,229900.0
2015-05-26 14:50:00,54.2,54.2,54.15,54.17,196300.0,40.8757,40.8757,40.838,40.8531,196300.0
2015-05-26 15:00:00,54.17,54.29,54.16,54.29,182400.0,40.8531,40.9436,40.8456,40.9436,182400.0
2015-05-26 15:10:00,54.29,54.34,54.23,54.24,338300.0,40.9436,40.9813,40.8984,40.9059,338300.0
2015-05-26 15:20:00,54.24,54.28,54.19,54.23,330400.0,40.9059,40.9361,40.8682,40.8984,330400.0
2015-05-26 15:30:00,54.24,54.33,54.22,54.28,449900.0,40.9059,40.9738,40.8908,40.9361,449900.0
2015-05-26 15:40:00,54.28,54.36,54.25,54.32,589700.0,40.9361,40.9964,40.9134,40.9662,589700.0
2015-05-26 15:50:00,54.32,54.32,54.21,54.25,1169100.0,40.9662,40.9662,40.8833,40.9134,1169100.0
2015-05-27 09:30:00,54.34,54.46,54.28,54.34,569800.0,40.9813,41.0718,40.9361,40.9813,569800.0
2015-05-27 09:40:00,54.36,54.38,54.2,54.37,254000.0,40.9964,41.0115,40.8757,41.0039,254000.0
2015-05-27 09:50:00,54.37,54.63,54.37,54.52,636400.0,41.0039,41.2,41.0039,41.1171,636400.0
2015-05-27 10:00:00,54.53,54.58,54.49,54.56,258000.0,41.1246,41.1623,41.0944,41.1472,258000.0
2015-05-27 10:10:00,54.55,54.63,54.53,54.58,226100.0,41.1397,41.2,41.1246,41.1623,226100.0
2015-05-27 10:20:00,54.59,54.69,54.56,54.65,331200.0,41.1699,41.2453,41.1472,41.2151,331200.0
2015-05-27 10:30:00,54.65,54.7,54.64,54.68,293400.0,41.2151,41.2528,41.2076,41.2377,293400.0
2015-05-27 10:40:00,54.68,54.7,54.65,54.68,175000.0,41.2377,41.2528,41.2151,41.2377,175000.0
2015-05-27 10:50:00,54.68,54.78,54.67,54.75,255400.0,41.2377,41.3131,41.2302,41.2905,255400.0
2015-05-27 11:00:00,54.75,54.8,54.74,54.75,225300.0,41.2905,41.3282,41.283,41.2905,225300.0
2015-05-27 11:10:00,54.76,54.8,54.73,54.77,235800.0,41.2981,41.3282,41.2754,41.3056,235800.0
2015-05-27 11:20:00,54.77,54.79,54.73,54.78,342500.0,41.3056,41.3207,41.2754,41.3131,342500.0
2015-05-27 11:30:00,54.78,54.79,54.76,54.76,213600.0,41.3131,41.3207,41.2981,41.2981,213600.0
2015-05-27 11:40:00,54.77,54.83,54.76,54.78,265700.0,41.3056,41.3509,41.2981,41.3131,265700.0
2015-05-27 11:50:00,54.78,54.82,54.78,54.8,202000.0,41.3131,41.3433,41.3131,41.3282,202000.0
2015-05-27 12:00:00,54.8,54.85,54.8,54.84,151000.0,41.3282,41.3659,41.3282,41.3584,151000.0
2015-05-27 12:10:00,54.84,54.9,54.84,54.89,306400.0,41.3584,41.4036,41.3584,41.3961,306400.0
2015-05-27 12:20:00,54.89,54.9,54.8,54.8,303100.0,41.3961,41.4036,41.3282,41.3282,303100.0
2015-05-27 12:30:00,54.8,54.82,54.78,54.8,198500.0,41.3282,41.3433,41.3131,41.3282,198500.0
2015-05-27 12:40:00,54.8,54.85,54.78,54.82,152800.0,41.3282,41.3659,41.3131,41.3433,152800.0
2015-05-27 12:50:00,54.82,54.83,54.76,54.77,148600.0,41.3433,41.3509,41.2981,41.3056,148600.0
2015-05-27 13:00:00,54.77,54.85,54.76,54.84,188900.0,41.3056,41.3659,41.2981,41.3584,188900.0
2015-05-27 13:10:00,54.84,54.88,54.8,54.83,236700.0,41.3584,41.3886,41.3282,41.3509,236700.0
2015-05-27 13:20:00,54.83,54.87,54.83,54.85,152500.0,41.3509,41.381,41.3509,41.3659,152500.0
2015-05-27 13:30:00,54.86,54.9,54.84,54.89,95100.0,41.3735,41.4036,41.3584,41.3961,95100.0
2015-05-27 13:40:00,54.89,54.93,54.84,54.86,240200.0,41.3961,41.4263,41.3584,41.3735,240200.0
2015-05-27 13:50:00,54.86,54.89,54.85,54.86,124000.0,41.3735,41.3961,41.3659,41.3735,124000.0
2015-05-27 14:00:00,54.86,54.94,54.85,54.85,193900.0,41.3735,41.4338,41.3659,41.3659,193900.0
2015-05-27 14:10:00,54.85,54.86,54.81,54.85,194100.0,41.3659,41.3735,41.3358,41.3659,194100.0
2015-05-27 14:20:00,54.84,54.9,54.83,54.87,221000.0,41.3584,41.4036,41.3509,41.381,221000.0
2015-05-27 14:30:00,54.87,54.89,54.85,54.87,149900.0,41.381,41.3961,41.3659,41.381,149900.0
2015-05-27 14:40:00,54.88,54.88,54.82,54.86,168900.0,41.3886,41.3886,41.3433,41.3735,168900.0
2015-05-27 14:50:00,54.85,54.88,54.82,54.88,166100.0,41.3659,41.3886,41.3433,41.3886,166100.0
2015-05-27 15:00:00,54.87,54.89,54.83,54.86,213800.0,41.381,41.3961,41.3509,41.3735,213800.0
2015-05-27 15:10:00,54.86,54.96,54.85,54.96,396300.0,41.3735,41.4489,41.3659,41.4489,396300.0
2015-05-27 15:20:00,54.96,54.96,54.9,54.93,353700.0,41.4489,41.4489,41.4036,41.4263,353700.0
2015-05-27 15:30:00,54.93,54.98,54.9,54.96,280100.0,41.4263,41.464,41.4036,41.4489,280100.0
2015-05-27 15:40:00,54.97,54.98,54.92,54.95,461000.0,41.4564,41.464,41.4187,41.4414,461000.0
2015-05-27 15:50:00,54.95,54.96,54.86,54.86,849700.0,41.4414,41.4489,41.3735,41.3735,849700.0
2015-05-28 09:30:00,54.82,54.82,54.6,54.65,694300.0,41.3433,41.3433,41.1774,41.2151,694300.0
2015-05-28 09:40:00,54.66,54.74,54.6,54.67,402000.0,41.2226,41.283,41.1774,41.2302,402000.0
2015-05-28 09:50:00,54.67,54.68,54.45,54.52,471100.0,41.2302,41.2377,41.0643,41.1171,471100.0
2015-05-28 10:00:00,54.53,54.6,54.49,54.58,436300.0,41.1246,41.1774,41.0944,41.1623,436300.0
2015-05-28 10:10:00,54.59,54.59,54.47,54.51,287300.0,41.1699,41.1699,41.0794,41.1095,287300.0
2015-05-28 10:20:00,54.51,54.63,54.5,54.51,780900.0,41.1095,41.2,41.102,41.1095,780900.0
2015-05-28 10:30:00,54.5,54.51,54.29,54.33,902300.0,41.102,41.1095,40.9436,40.9738,902300.0
2015-05-28 10:40:00,54.32,54.41,54.3,54.4,274900.0,40.9662,41.0341,40.9511,41.0266,274900.0
2015-05-28 10:50:00,54.4,54.41,54.32,54.32,260900.0,41.0266,41.0341,40.9662,40.9662,260900.0
2015-05-28 11:00:00,54.33,54.38,54.3,54.37,239200.0,40.9738,41.0115,40.9511,41.0039,239200.0
2015-05-28 11:10:00,54.37,54.42,54.33,54.38,326200.0,41.0039,41.0416,40.9738,41.0115,326200.0
2015-05-28 11:20:00,54.37,54.41,54.35,54.38,268100.0,41.0039,41.0341,40.9889,41.0115,268100.0
2015-05-28 11:30:00,54.37,54.44,54.35,54.37,225300.0,41.0039,41.0567,40.9889,41.0039,225300.0
2015-05-28 11:40:00,54.37,54.38,54.22,54.24,541000.0,41.0039,41.0115,40.8908,40.9059,541000.0
2015-05-28 11:50:00,54.24,54.33,54.22,54.31,204300.0,40.9059,40.9738,40.8908,40.9587,204300.0
2015-05-28 12:00:00,54.31,54.32,54.25,54.27,401700.0,40.9587,40.9662,40.9134,40.9285,401700.0
2015-05-28 12:10:00,54.27,54.33,54.26,54.33,222900.0,40.9285,40.9738,40.921,40.9738,222900.0
2015-05-28 12:20:00,54.33,54.36,54.31,54.35,212600.0,40.9738,40.9964,40.9587,40.9889,212600.0
2015-05-28 12:30:00,54.35,54.35,54.26,54.26,254800.0,40.9889,40.9889,40.921,40.921,254800.0
2015-05-28 12:40:00,54.26,54.3,54.24,54.3,153800.0,40.921,40.9511,40.9059,40.9511,153800.0
2015-05-28 12:50:00,54.3,54.36,54.27,54.32,130300.0,40.9511,40.9964,40.9285,40.9662,130300.0
2015-05-28 13:00:00,54.32,54.41,54.31,54.36,142100.0,40.9662,41.0341,40.9587,40.9964,142100.0
2015-05-28 13:10:00,54.36,54.36,54.29,54.34,215000.0,40.9964,40.9964,40.9436,40.9813,215000.0
2015-05-28 13:20:00,54.34,54.39,54.33,54.37,147000.0,40.9813,41.019,40.9738,41.0039,147000.0
2015-05-28 13:30:00,54.38,54.4,54.24,54.25,493300.0,41.0115,41.0266,40.9059,40.9134,493300.0
2015-05-28 13:40:00,54.25,54.33,54.25,54.3,123900.0,40.9134,40.9738,40.9134,40.9511,123900.0
2015-05-28 13:50:00,54.3,54.38,54.3,54.34,180200.0,40.9511,41.0115,40.9511,40.9813,180200.0
2015-05-28 14:00:00,54.35,54.35,54.27,54.3,125800.0,40.9889,40.9889,40.9285,40.9511,125800.0
2015-05-28 14:10:00,54.3,54.37,54.3,54.34,182300.0,40.9511,41.0039,40.9511,40.9813,182300.0
2015-05-28 14:20:00,54.34,54.49,54.34,54.48,196100.0,40.9813,41.0944,40.9813,41.0869,196100.0
2015-05-28 14:30:00,54.49,54.52,54.43,54.43,259700.0,41.0944,41.1171,41.0492,41.0492,259700.0
2015-05-28 14:40:00,54.44,54.48,54.43,54.47,161500.0,41.0567,41.0869,41.0492,41.0794,161500.0
2015-05-28 14:50:00,54.47,54.52,54.44,54.49,168900.0,41.0794,41.1171,41.0567,41.0944,168900.0
2015-05-28 15:00:00,54.49,54.57,54.48,54.49,199400.0,41.0944,41.1548,41.0869,41.0944,199400.0
2015-05-28 15:10:00,54.5,54.57,54.48,54.56,213200.0,41.102,41.1548,41.0869,41.1472,213200.0
2015-05-28 15:20:00,54.55,54.56,54.51,54.54,268200.0,41.1397,41.1472,41.1095,41.1321,268200.0
2015-05-28 15:30:00,54.55,54.57,54.51,54.54,201800.0,41.1397,41.1548,41.1095,41.1321,201800.0
2015-05-28 15:40:00,54.55,54.58,54.49,54.51,322700.0,41.1397,41.1623,41.0944,41.1095,322700.0
2015-05-28 15:50:00,54.52,54.59,54.51,54.55,537000.0,41.1171,41.1699,41.1095,41.1397,537000.0
2015-05-29 09:30:00,54.46,54.49,54.3,54.36,533300.0,41.0718,41.0944,40.9511,40.9964,533300.0
2015-05-29 09:40:00,54.36,54.38,54.26,54.28,736000.0,40.9964,41.0115,40.921,40.9361,736000.0
2015-05-29 09:50:00,54.27,54.44,54.27,54.44,208800.0,40.9285,41.0567,40.9285,41.0567,208800.0
2015-05-29 10:00:00,54.44,54.49,54.34,54.36,323300.0,41.0567,41.0944,40.9813,40.9964,323300.0
2015-05-29 10:10:00,54.34,54.36,54.23,54.23,294500.0,40.9813,40.9964,40.8984,40.8984,294500.0
2015-05-29 10:20:00,54.23,54.33,54.21,54.22,215600.0,40.8984,40.9738,40.8833,40.8908,215600.0
2015-05-29 10:30:00,54.21,54.21,54.07,54.08,360900.0,40.8833,40.8833,40.7777,40.7852,360900.0
2015-05-29 10:40:00,54.09,54.13,53.94,53.96,521700.0,40.7928,40.8229,40.6796,40.6947,521700.0
2015-05-29 10:50:00,53.95,53.97,53.87,53.94,542300.0,40.6872,40.7023,40.6269,40.6796,542300.0
2015-05-29 11:00:00,53.94,54.07,53.92,54.03,412700.0,40.6796,40.7777,40.6646,40.7475,412700.0
2015-05-29 11:10:00,54.03,54.09,53.98,54.04,227600.0,40.7475,40.7928,40.7098,40.7551,227600.0
2015-05-29 11:20:00,54.05,54.07,54.0,54.0,402800.0,40.7626,40.7777,40.7249,40.7249,402800.0
2015-05-29 11:30:00,54.0,54.09,53.99,54.07,386500.0,40.7249,40.7928,40.7174,40.7777,386500.0
2015-05-29 11:40:00,54.08,54.22,54.07,54.2,247300.0,40.7852,40.8908,40.7777,40.8757,247300.0
2015-05-29 11:50:00,54.19,54.27,54.16,54.25,294900.0,40.8682,40.9285,40.8456,40.9134,294900.0
2015-05-29 12:00:00,54.25,54.32,54.25,54.31,228500.0,40.9134,40.9662,40.9134,40.9587,228500.0
2015-05-29 12:10:00,54.32,54.32,54.21,54.23,189900.0,40.9662,40.9662,40.8833,40.8984,189900.0
2015-05-29 12:20:00,54.22,54.36,54.22,54.34,170500.0,40.8908,40.9964,40.8908,40.9813,170500.0
2015-05-29 12:30:00,54.34,54.39,54.28,54.33,121200.0,40.9813,41.019,40.9361,40.9738,121200.0
2015-05-29 12:40:00,54.34,54.35,54.28,54.29,110700.0,40.9813,40.9889,40.9361,40.9436,110700.0
2015-05-29 12:50:00,54.29,54.3,54.23,54.23,174900.0,40.9436,40.9511,40.8984,40.8984,174900.0
2015-05-29 13:00:00,54.24,54.27,54.22,54.26,133300.0,40.9059,40.9285,40.8908,40.921,133300.0
2015-05-29 13:10:00,54.26,54.3,54.24,54.25,93200.0,40.921,40.9511,40.9059,40.9134,93200.0
2015-05-29 13:20:00,54.26,54.32,54.26,54.3,88800.0,40.921,40.9662,40.921,40.9511,88800.0
2015-05-29 13:30:00,54.3,54.33,54.24,54.24,118000.0,40.9511,40.9738,40.9059,40.9059,118000.0
2015-05-29 13:40:00,54.25,54.29,54.23,54.23,111300.0,40.9134,40.9436,40.8984,40.8984,111300.0
2015-05-29 13:50:00,54.24,54.25,54.14,54.14,158300.0,40.9059,40.9134,40.8305,40.8305,158300.0
2015-05-29 14:00:00,54.14,54.16,54.03,54.03,219500.0,40.8305,40.8456,40.7475,40.7475,219500.0
2015-05-29 14:10:00,54.03,54.06,54.0,54.03,306200.0,40.7475,40.7701,40.7249,40.7475,306200.0
2015-05-29 14:20:00,54.03,54.08,54.0,54.04,273200.0,40.7475,40.7852,40.7249,40.7551,273200.0
2015-05-29 14:30:00,54.04,54.09,54.01,54.07,168000.0,40.7551,40.7928,40.7324,40.7777,168000.0
2015-05-29 14:40:00,54.07,54.09,54.0,54.05,198100.0,40.7777,40.7928,40.7249,40.7626,198100.0
2015-05-29 14:50:00,54.05,54.16,54.02,54.14,229100.0,40.7626,40.8456,40.74,40.8305,229100.0
2015-05-29 15:00:00,54.13,54.23,54.11,54.23,288100.0,40.8229,40.8984,40.8079,40.8984,288100.0
2015-05-29 15:10:00,54.23,54.27,54.13,54.15,212500.0,40.8984,40.9285,40.8229,40.838,212500.0
2015-05-29 15:20:00,54.14,54.24,54.14,54.2,188600.0,40.8305,40.9059,40.8305,40.8757,188600.0
2015-05-29 15:30:00,54.2,54.26,54.13,54.13,357700.0,40.8757,40.921,40.8229,40.8229,357700.0
2015-05-29 15:40:00,54.14,54.24,54.13,54.19,438100.0,40.8305,40.9059,40.8229,40.8682,438100.0
2015-05-29 15:50:00,54.19,54.2,54.09,54.11,1059300.0,40.8682,40.8757,40.7928,40.8079,1059300.0
2015-06-01 09:30:00,54.68,54.95,54.64,54.8,1705741.0,41.2377,41.4414,41.2076,41.3282,1705741.0
2015-06-01 09:40:00,54.79,54.84,54.68,54.75,638358.0,41.3207,41.3584,41.2377,41.2905,638358.0
2015-06-01 09:50:00,54.75,54.87,54.72,54.84,654077.0,41.2905,41.381,41.2679,41.3584,654077.0
2015-06-01 10:00:00,54.84,55.05,54.82,54.88,943430.0,41.3584,41.5168,41.3433,41.3886,943430.0
2015-06-01 10:10:00,54.89,54.9,54.7,54.73,673524.0,41.3961,41.4036,41.2528,41.2754,673524.0
2015-06-01 10:20:00,54.72,54.88,54.71,54.87,427425.0,41.2679,41.3886,41.2604,41.381,427425.0
2015-06-01 10:30:00,54.87,54.89,54.77,54.81,370227.0,41.381,41.3961,41.3056,41.3358,370227.0
2015-06-01 10:40:00,54.81,54.81,54.62,54.65,401678.0,41.3358,41.3358,41.1925,41.2151,401678.0
2015-06-01 10:50:00,54.66,54.79,54.61,54.78,469270.0,41.2226,41.3207,41.1849,41.3131,469270.0
2015-06-01 11:00:00,54.78,54.85,54.78,54.79,500187.0,41.3131,41.3659,41.3131,41.3207,500187.0
2015-06-01 11:10:00,54.8,54.81,54.74,54.77,171192.0,41.3282,41.3358,41.283,41.3056,171192.0
2015-06-01 11:20:00,54.77,54.81,54.66,54.68,170389.0,41.3056,41.3358,41.2226,41.2377,170389.0
2015-06-01 11:30:00,54.68,54.77,54.66,54.77,173408.0,41.2377,41.3056,41.2226,41.3056,173408.0
2015-06-01 11:40:00,54.76,54.78,54.73,54.74,173627.0,41.2981,41.3131,41.2754,41.283,173627.0
2015-06-01 11:50:00,54.74,54.8,54.73,54.75,167787.0,41.283,41.3282,41.2754,41.2905,167787.0
2015-06-01 12:00:00,54.75,54.8,54.73,54.76,184070.0,41.2905,41.3282,41.2754,41.2981,184070.0
2015-06-01 12:10:00,54.76,54.84,54.72,54.81,673146.0,41.2981,41.3584,41.2679,41.3358,673146.0
2015-06-01 12:20:00,54.82,54.83,54.78,54.81,348244.0,41.3433,41.3509,41.3131,41.3358,348244.0
2015-06-01 12:30:00,54.81,54.83,54.77,54.77,161202.0,41.3358,41.3509,41.3056,41.3056,161202.0
2015-06-01 12:40:00,54.77,54.79,54.74,54.76,150702.0,41.3056,41.3207,41.283,41.2981,150702.0
2015-06-01 12:50:00,54.75,54.78,54.75,54.77,551836.0,41.2905,41.3131,41.2905,41.3056,551836.0
2015-06-01 13:00:00,54.76,54.81,54.76,54.77,171553.0,41.2981,41.3358,41.2981,41.3056,171553.0
2015-06-01 13:10:00,54.76,54.78,54.72,54.73,213568.0,41.2981,41.3131,41.2679,41.2754,213568.0
2015-06-01 13:20:00,54.74,54.76,54.71,54.74,103916.0,41.283,41.2981,41.2604,41.283,103916.0
2015-06-01 13:30:00,54.74,54.74,54.69,54.71,179093.0,41.283,41.283,41.2453,41.2604,179093.0
2015-06-01 13:40:00,54.71,54.72,54.69,54.71,164830.0,41.2604,41.2679,41.2453,41.2604,164830.0
2015-06-01 13:50:00,54.71,54.72,54.67,54.69,588055.0,41.2604,41.2679,41.2302,41.2453,588055.0
2015-06-01 14:00:00,54.68,54.8,54.68,54.79,253664.0,41.2377,41.3282,41.2377,41.3207,253664.0
2015-06-01 14:10:00,54.79,54.8,54.74,54.76,204542.0,41.3207,41.3282,41.283,41.2981,204542.0
2015-06-01 14:20:00,54.75,54.77,54.74,54.76,190246.0,41.2905,41.3056,41.283,41.2981,190246.0
2015-06-01 14:30:00,54.76,54.78,54.71,54.73,158719.0,41.2981,41.3131,41.2604,41.2754,158719.0
2015-06-01 14:40:00,54.73,54.73,54.64,54.67,236644.0,41.2754,41.2754,41.2076,41.2302,236644.0
2015-06-01 14:50:00,54.67,54.69,54.61,54.68,298970.0,41.2302,41.2453,41.1849,41.2377,298970.0
2015-06-01 15:00:00,54.68,54.72,54.67,54.71,288518.0,41.2377,41.2679,41.2302,41.2604,288518.0
2015-06-01 15:10:00,54.7,54.71,54.66,54.67,199469.0,41.2528,41.2604,41.2226,41.2302,199469.0
2015-06-01 15:20:00,54.67,54.69,54.62,54.63,465030.0,41.2302,41.2453,41.1925,41.2,465030.0
2015-06-01 15:30:00,54.63,54.64,54.48,54.49,427448.0,41.2,41.2076,41.0869,41.0944,427448.0
2015-06-01 15:40:00,54.49,54.54,54.46,54.54,854921.0,41.0944,41.1321,41.0718,41.1321,854921.0
2015-06-01 15:50:00,54.54,54.54,54.44,54.45,1227721.0,41.1321,41.1321,41.0567,41.0643,1227721.0
2015-06-02 09:30:00,54.4,54.42,54.16,54.18,936151.0,41.0266,41.0416,40.8456,40.8606,936151.0
2015-06-02 09:40:00,54.17,54.24,54.13,54.21,541947.0,40.8531,40.9059,40.8229,40.8833,541947.0
2015-06-02 09:50:00,54.19,54.33,54.16,54.27,544308.0,40.8682,40.9738,40.8456,40.9285,544308.0
2015-06-02 10:00:00,54.28,54.41,54.26,54.35,648064.0,40.9361,41.0341,40.921,40.9889,648064.0
2015-06-02 10:10:00,54.36,54.43,54.31,54.35,559884.0,40.9964,41.0492,40.9587,40.9889,559884.0
2015-06-02 10:20:00,54.35,54.5,54.34,54.41,489811.0,40.9889,41.102,40.9813,41.0341,489811.0
2015-06-02 10:30:00,54.42,54.58,54.41,54.58,587706.0,41.0416,41.1623,41.0341,41.1623,587706.0
2015-06-02 10:40:00,54.58,54.69,54.54,54.63,500895.0,41.1623,41.2453,41.1321,41.2,500895.0
2015-06-02 10:50:00,54.62,54.62,54.52,54.55,259997.0,41.1925,41.1925,41.1171,41.1397,259997.0
2015-06-02 11:00:00,54.55,54.65,54.52,54.65,371053.0,41.1397,41.2151,41.1171,41.2151,371053.0
2015-06-02 11:10:00,54.65,54.66,54.55,54.55,528775.0,41.2151,41.2226,41.1397,41.1397,528775.0
2015-06-02 11:20:00,54.56,54.61,54.53,54.58,187808.0,41.1472,41.1849,41.1246,41.1623,187808.0
2015-06-02 11:30:00,54.59,54.68,54.57,54.65,151391.0,41.1699,41.2377,41.1548,41.2151,151391.0
2015-06-02 11:40:00,54.66,54.71,54.66,54.7,192310.0,41.2226,41.2604,41.2226,41.2528,192310.0
2015-06-02 11:50:00,54.7,54.71,54.67,54.69,182156.0,41.2528,41.2604,41.2302,41.2453,182156.0
2015-06-02 12:00:00,54.69,54.88,54.68,54.84,746477.0,41.2453,41.3886,41.2377,41.3584,746477.0
2015-06-02 12:10:00,54.84,54.86,54.82,54.86,351179.0,41.3584,41.3735,41.3433,41.3735,351179.0
2015-06-02 12:20:00,54.86,54.86,54.81,54.84,281302.0,41.3735,41.3735,41.3358,41.3584,281302.0
2015-06-02 12:30:00,54.84,54.94,54.84,54.91,351071.0,41.3584,41.4338,41.3584,41.4112,351071.0
2015-06-02 12:40:00,54.91,54.97,54.88,54.9,587787.0,41.4112,41.4564,41.3886,41.4036,587787.0
2015-06-02 12:50:00,54.9,54.92,54.86,54.86,411416.0,41.4036,41.4187,41.3735,41.3735,411416.0
2015-06-02 13:00:00,54.87,54.93,54.86,54.91,185675.0,41.381,41.4263,41.3735,41.4112,185675.0
2015-06-02 13:10:00,54.91,54.96,54.91,54.95,182453.0,41.4112,41.4489,41.4112,41.4414,182453.0
2015-06-02 13:20:00,54.95,55.0,54.95,54.97,307869.0,41.4414,41.4791,41.4414,41.4564,307869.0
2015-06-02 13:30:00,54.97,54.99,54.95,54.97,142761.0,41.4564,41.4715,41.4414,41.4564,142761.0
2015-06-02 13:40:00,54.97,55.0,54.96,54.98,190422.0,41.4564,41.4791,41.4489,41.464,190422.0
2015-06-02 13:50:00,54.98,55.0,54.95,54.97,309805.0,41.464,41.4791,41.4414,41.4564,309805.0
2015-06-02 14:00:00,54.97,55.02,54.96,55.02,409958.0,41.4564,41.4941,41.4489,41.4941,409958.0
2015-06-02 14:10:00,55.01,55.02,54.93,54.94,393663.0,41.4866,41.4941,41.4263,41.4338,393663.0
2015-06-02 14:20:00,54.93,54.97,54.91,54.95,278286.0,41.4263,41.4564,41.4112,41.4414,278286.0
2015-06-02 14:30:00,54.95,54.98,54.86,54.86,340196.0,41.4414,41.464,41.3735,41.3735,340196.0
2015-06-02 14:40:00,54.86,54.87,54.79,54.8,339968.0,41.3735,41.381,41.3207,41.3282,339968.0
2015-06-02 14:50:00,54.8,54.88,54.77,54.88,205848.0,41.3282,41.3886,41.3056,41.3886,205848.0
2015-06-02 15:00:00,54.87,54.91,54.78,54.8,455575.0,41.381,41.4112,41.3131,41.3282,455575.0
2015-06-02 15:10:00,54.8,54.88,54.79,54.86,272012.0,41.3282,41.3886,41.3207,41.3735,272012.0
2015-06-02 15:20:00,54.87,54.88,54.81,54.81,334527.0,41.381,41.3886,41.3358,41.3358,334527.0
2015-06-02 15:30:00,54.82,54.85,54.78,54.78,447993.0,41.3433,41.3659,41.3131,41.3131,447993.0
2015-06-02 15:40:00,54.78,54.82,54.76,54.79,623136.0,41.3131,41.3433,41.2981,41.3207,623136.0
2015-06-02 15:50:00,54.79,54.79,54.72,54.73,1144050.0,41.3207,41.3207,41.2679,41.2754,1144050.0
2015-06-03 09:30:00,55.04,55.16,55.01,55.12,942016.0,41.5092,41.5997,41.4866,41.5696,942016.0
2015-06-03 09:40:00,55.11,55.49,55.07,55.37,1337307.0,41.562,41.8486,41.5319,41.7581,1337307.0
2015-06-03 09:50:00,55.38,55.54,55.37,55.48,1190491.0,41.7656,41.8863,41.7581,41.8411,1190491.0
2015-06-03 10:00:00,55.48,55.51,55.35,55.51,986422.0,41.8411,41.8637,41.743,41.8637,986422.0
2015-06-03 10:10:00,55.51,55.68,55.5,55.62,967994.0,41.8637,41.9919,41.8561,41.9466,967994.0
2015-06-03 10:20:00,55.62,55.8,55.62,55.78,662115.0,41.9466,42.0824,41.9466,42.0673,662115.0
2015-06-03 10:30:00,55.77,55.84,55.75,55.83,556360.0,42.0598,42.1126,42.0447,42.105,556360.0
2015-06-03 10:40:00,55.84,55.87,55.78,55.86,491290.0,42.1126,42.1352,42.0673,42.1276,491290.0
2015-06-03 10:50:00,55.86,55.94,55.83,55.9,541742.0,42.1276,42.188,42.105,42.1578,541742.0
2015-06-03 11:00:00,55.89,55.96,55.86,55.89,520141.0,42.1503,42.2031,42.1276,42.1503,520141.0
2015-06-03 11:10:00,55.89,56.02,55.88,56.01,925621.0,42.1503,42.2483,42.1427,42.2408,925621.0
2015-06-03 11:20:00,56.01,56.01,55.83,55.84,557545.0,42.2408,42.2408,42.105,42.1126,557545.0
2015-06-03 11:30:00,55.84,55.85,55.68,55.69,459003.0,42.1126,42.1201,41.9919,41.9994,459003.0
2015-06-03 11:40:00,55.69,55.7,55.57,55.57,724987.0,41.9994,42.007,41.9089,41.9089,724987.0
2015-06-03 11:50:00,55.57,55.58,55.48,55.49,529818.0,41.9089,41.9165,41.8411,41.8486,529818.0
2015-06-03 12:00:00,55.49,55.56,55.46,55.48,281410.0,41.8486,41.9014,41.826,41.8411,281410.0
2015-06-03 12:10:00,55.48,55.53,55.47,55.49,229213.0,41.8411,41.8788,41.8335,41.8486,229213.0
2015-06-03 12:20:00,55.48,55.55,55.45,55.55,377196.0,41.8411,41.8939,41.8184,41.8939,377196.0
2015-06-03 12:30:00,55.54,55.6,55.53,55.56,304218.0,41.8863,41.9316,41.8788,41.9014,304218.0
2015-06-03 12:40:00,55.56,55.58,55.49,55.53,236544.0,41.9014,41.9165,41.8486,41.8788,236544.0
2015-06-03 12:50:00,55.54,55.65,55.49,55.65,428957.0,41.8863,41.9693,41.8486,41.9693,428957.0
2015-06-03 13:00:00,55.64,55.87,55.64,55.84,552788.0,41.9617,42.1352,41.9617,42.1126,552788.0
2015-06-03 13:10:00,55.84,55.84,55.72,55.76,373274.0,42.1126,42.1126,42.0221,42.0522,373274.0
2015-06-03 13:20:00,55.76,55.76,55.68,55.73,186532.0,42.0522,42.0522,41.9919,42.0296,186532.0
2015-06-03 13:30:00,55.73,55.74,55.67,55.69,168888.0,42.0296,42.0371,41.9844,41.9994,168888.0
2015-06-03 13:40:00,55.69,55.75,55.66,55.69,143414.0,41.9994,42.0447,41.9768,41.9994,143414.0
2015-06-03 13:50:00,55.69,55.72,55.63,55.65,131944.0,41.9994,42.0221,41.9542,41.9693,131944.0
2015-06-03 14:00:00,55.65,55.78,55.64,55.75,216186.0,41.9693,42.0673,41.9617,42.0447,216186.0
2015-06-03 14:10:00,55.75,55.86,55.74,55.84,339606.0,42.0447,42.1276,42.0371,42.1126,339606.0
2015-06-03 14:20:00,55.83,55.92,55.82,55.86,306112.0,42.105,42.1729,42.0975,42.1276,306112.0
2015-06-03 14:30:00,55.85,55.86,55.77,55.79,233827.0,42.1201,42.1276,42.0598,42.0749,233827.0
2015-06-03 14:40:00,55.8,55.81,55.74,55.76,155731.0,42.0824,42.0899,42.0371,42.0522,155731.0
2015-06-03 14:50:00,55.76,55.79,55.7,55.73,184876.0,42.0522,42.0749,42.007,42.0296,184876.0
2015-06-03 15:00:00,55.73,55.8,55.73,55.78,248959.0,42.0296,42.0824,42.0296,42.0673,248959.0
2015-06-03 15:10:00,55.78,55.82,55.7,55.73,411710.0,42.0673,42.0975,42.007,42.0296,411710.0
2015-06-03 15:20:00,55.73,55.75,55.66,55.72,465722.0,42.0296,42.0447,41.9768,42.0221,465722.0
2015-06-03 15:30:00,55.72,55.78,55.68,55.77,456746.0,42.0221,42.0673,41.9919,42.0598,456746.0
2015-06-03 15:40:00,55.78,55.78,55.66,55.67,571861.0,42.0673,42.0673,41.9768,41.9844,571861.0
2015-06-03 15:50:00,55.66,55.72,55.61,55.64,1177880.0,41.9768,42.0221,41.9391,41.9617,1177880.0
2015-06-04 09:30:00,55.45,55.58,55.32,55.51,945161.0,41.8184,41.9165,41.7204,41.8637,945161.0
2015-06-04 09:40:00,55.51,55.66,55.5,55.56,766911.0,41.8637,41.9768,41.8561,41.9014,766911.0
2015-06-04 09:50:00,55.54,55.84,55.54,55.79,806110.0,41.8863,42.1126,41.8863,42.0749,806110.0
2015-06-04 10:00:00,55.79,55.95,55.78,55.91,681945.0,42.0749,42.1955,42.0673,42.1654,681945.0
2015-06-04 10:10:00,55.9,56.0,55.8,55.9,883674.0,42.1578,42.2332,42.0824,42.1578,883674.0
2015-06-04 10:20:00,55.91,55.94,55.67,55.67,610346.0,42.1654,42.188,41.9844,41.9844,610346.0
2015-06-04 10:30:00,55.67,55.68,55.5,55.58,519305.0,41.9844,41.9919,41.8561,41.9165,519305.0
2015-06-04 10:40:00,55.58,55.64,55.54,55.58,360140.0,41.9165,41.9617,41.8863,41.9165,360140.0
2015-06-04 10:50:00,55.58,55.62,55.53,55.56,374567.0,41.9165,41.9466,41.8788,41.9014,374567.0
2015-06-04 11:00:00,55.56,55.56,55.32,55.41,593647.0,41.9014,41.9014,41.7204,41.7883,593647.0
2015-06-04 11:10:00,55.41,55.53,55.4,55.46,380166.0,41.7883,41.8788,41.7807,41.826,380166.0
2015-06-04 11:20:00,55.47,55.57,55.44,55.45,260539.0,41.8335,41.9089,41.8109,41.8184,260539.0
2015-06-04 11:30:00,55.46,55.47,55.25,55.27,375380.0,41.826,41.8335,41.6676,41.6827,375380.0
2015-06-04 11:40:00,55.28,55.4,55.16,55.21,420829.0,41.6902,41.7807,41.5997,41.6374,420829.0
2015-06-04 11:50:00,55.22,55.37,55.22,55.34,342018.0,41.645,41.7581,41.645,41.7355,342018.0
2015-06-04 12:00:00,55.33,55.38,55.3,55.36,232297.0,41.7279,41.7656,41.7053,41.7506,232297.0
2015-06-04 12:10:00,55.36,55.4,55.3,55.37,184603.0,41.7506,41.7807,41.7053,41.7581,184603.0
2015-06-04 12:20:00,55.37,55.46,55.34,55.45,287118.0,41.7581,41.826,41.7355,41.8184,287118.0
2015-06-04 12:30:00,55.44,55.56,55.41,55.51,250343.0,41.8109,41.9014,41.7883,41.8637,250343.0
2015-06-04 12:40:00,55.51,55.52,55.43,55.48,140945.0,41.8637,41.8712,41.8034,41.8411,140945.0
2015-06-04 12:50:00,55.48,55.51,55.42,55.45,316797.0,41.8411,41.8637,41.7958,41.8184,316797.0
2015-06-04 13:00:00,55.45,55.46,55.25,55.29,261411.0,41.8184,41.826,41.6676,41.6978,261411.0
2015-06-04 13:10:00,55.28,55.36,55.18,55.23,606625.0,41.6902,41.7506,41.6148,41.6525,606625.0
2015-06-04 13:20:00,55.22,55.29,55.18,55.27,234121.0,41.645,41.6978,41.6148,41.6827,234121.0
2015-06-04 13:30:00,55.26,55.3,55.18,55.28,468074.0,41.6751,41.7053,41.6148,41.6902,468074.0
2015-06-04 13:40:00,55.27,55.32,55.27,55.32,347739.0,41.6827,41.7204,41.6827,41.7204,347739.0
2015-06-04 13:50:00,55.31,55.36,55.25,55.3,307832.0,41.7129,41.7506,41.6676,41.7053,307832.0
2015-06-04 14:00:00,55.29,55.36,55.25,55.31,248697.0,41.6978,41.7506,41.6676,41.7129,248697.0
2015-06-04 14:10:00,55.31,55.45,55.29,55.4,302120.0,41.7129,41.8184,41.6978,41.7807,302120.0
2015-06-04 14:20:00,55.4,55.48,55.35,55.36,245308.0,41.7807,41.8411,41.743,41.7506,245308.0
2015-06-04 14:30:00,55.36,55.37,55.2,55.23,376794.0,41.7506,41.7581,41.6299,41.6525,376794.0
2015-06-04 14:40:00,55.24,55.33,55.23,55.26,243358.0,41.6601,41.7279,41.6525,41.6751,243358.0
2015-06-04 14:50:00,55.27,55.33,55.24,55.29,228810.0,41.6827,41.7279,41.6601,41.6978,228810.0
2015-06-04 15:00:00,55.3,55.33,55.27,55.3,261262.0,41.7053,41.7279,41.6827,41.7053,261262.0
2015-06-04 15:10:00,55.3,55.32,55.21,55.22,414854.0,41.7053,41.7204,41.6374,41.645,414854.0
2015-06-04 15:20:00,55.22,55.31,55.21,55.26,361322.0,41.645,41.7129,41.6374,41.6751,361322.0
2015-06-04 15:30:00,55.26,55.3,55.22,55.29,585814.0,41.6751,41.7053,41.645,41.6978,585814.0
2015-06-04 15:40:00,55.29,55.37,55.28,55.32,852988.0,41.6978,41.7581,41.6902,41.7204,852988.0
2015-06-04 15:50:00,55.32,55.35,55.25,55.35,947473.0,41.7204,41.743,41.6676,41.743,947473.0
2015-06-05 09:30:00,56.02,56.11,55.84,56.04,2353672.0,42.2483,42.3162,42.1126,42.2634,2353672.0
2015-06-05 09:40:00,56.03,56.11,55.97,56.08,1399961.0,42.2559,42.3162,42.2106,42.2936,1399961.0
2015-06-05 09:50:00,56.07,56.35,56.06,56.3,1130303.0,42.286,42.4972,42.2785,42.4595,1130303.0
2015-06-05 10:00:00,56.3,56.54,56.3,56.42,1436376.0,42.4595,42.6405,42.4595,42.55,1436376.0
2015-06-05 10:10:00,56.42,56.44,56.27,56.37,880287.0,42.55,42.5651,42.4369,42.5123,880287.0
2015-06-05 10:20:00,56.38,56.58,56.37,56.51,744650.0,42.5198,42.6706,42.5123,42.6179,744650.0
2015-06-05 10:30:00,56.51,56.54,56.43,56.49,1013291.0,42.6179,42.6405,42.5575,42.6028,1013291.0
2015-06-05 10:40:00,56.48,56.55,56.28,56.28,832829.0,42.5952,42.648,42.4444,42.4444,832829.0
2015-06-05 10:50:00,56.28,56.28,56.11,56.18,991961.0,42.4444,42.4444,42.3162,42.369,991961.0
2015-06-05 11:00:00,56.17,56.33,56.16,56.19,393223.0,42.3614,42.4821,42.3539,42.3765,393223.0
2015-06-05 11:10:00,56.2,56.23,56.06,56.09,420650.0,42.3841,42.4067,42.2785,42.3011,420650.0
2015-06-05 11:20:00,56.08,56.19,56.04,56.1,369422.0,42.2936,42.3765,42.2634,42.3086,369422.0
2015-06-05 11:30:00,56.11,56.16,56.02,56.12,385989.0,42.3162,42.3539,42.2483,42.3237,385989.0
2015-06-05 11:40:00,56.12,56.14,56.08,56.09,298200.0,42.3237,42.3388,42.2936,42.3011,298200.0
2015-06-05 11:50:00,56.1,56.11,56.02,56.04,255020.0,42.3086,42.3162,42.2483,42.2634,255020.0
2015-06-05 12:00:00,56.03,56.05,55.89,55.91,454660.0,42.2559,42.2709,42.1503,42.1654,454660.0
2015-06-05 12:10:00,55.9,56.01,55.9,55.98,315351.0,42.1578,42.2408,42.1578,42.2181,315351.0
2015-06-05 12:20:00,55.98,56.01,55.9,55.92,305323.0,42.2181,42.2408,42.1578,42.1729,305323.0
2015-06-05 12:30:00,55.93,55.96,55.86,55.93,257478.0,42.1804,42.2031,42.1276,42.1804,257478.0
2015-06-05 12:40:00,55.94,56.09,55.89,56.09,305022.0,42.188,42.3011,42.1503,42.3011,305022.0
2015-06-05 12:50:00,56.09,56.19,56.06,56.09,465194.0,42.3011,42.3765,42.2785,42.3011,465194.0
2015-06-05 13:00:00,56.1,56.17,56.07,56.15,327527.0,42.3086,42.3614,42.286,42.3464,327527.0
2015-06-05 13:10:00,56.15,56.17,56.09,56.11,243779.0,42.3464,42.3614,42.3011,42.3162,243779.0
2015-06-05 13:20:00,56.11,56.14,56.04,56.07,322837.0,42.3162,42.3388,42.2634,42.286,322837.0
2015-06-05 13:30:00,56.07,56.13,56.04,56.09,197154.0,42.286,42.3313,42.2634,42.3011,197154.0
2015-06-05 13:40:00,56.09,56.09,55.97,55.97,301469.0,42.3011,42.3011,42.2106,42.2106,301469.0
2015-06-05 13:50:00,55.97,56.04,55.97,56.0,261835.0,42.2106,42.2634,42.2106,42.2332,261835.0
2015-06-05 14:00:00,56.0,56.05,55.96,56.03,392978.0,42.2332,42.2709,42.2031,42.2559,392978.0
2015-06-05 14:10:00,56.03,56.12,56.02,56.1,284741.0,42.2559,42.3237,42.2483,42.3086,284741.0
2015-06-05 14:20:00,56.1,56.1,56.0,56.04,421196.0,42.3086,42.3086,42.2332,42.2634,421196.0
2015-06-05 14:30:00,56.04,56.09,56.03,56.07,194210.0,42.2634,42.3011,42.2559,42.286,194210.0
2015-06-05 14:40:00,56.07,56.1,56.01,56.04,191413.0,42.286,42.3086,42.2408,42.2634,191413.0
2015-06-05 14:50:00,56.04,56.12,56.04,56.08,376059.0,42.2634,42.3237,42.2634,42.2936,376059.0
2015-06-05 15:00:00,56.07,56.19,56.05,56.19,1009629.0,42.286,42.3765,42.2709,42.3765,1009629.0
2015-06-05 15:10:00,56.19,56.29,56.18,56.23,963141.0,42.3765,42.4519,42.369,42.4067,963141.0
2015-06-05 15:20:00,56.22,56.24,56.14,56.19,579647.0,42.3991,42.4142,42.3388,42.3765,579647.0
2015-06-05 15:30:00,56.19,56.26,56.12,56.14,695335.0,42.3765,42.4293,42.3237,42.3388,695335.0
2015-06-05 15:40:00,56.14,56.2,56.11,56.2,847953.0,42.3388,42.3841,42.3162,42.3841,847953.0
2015-06-05 15:50:00,56.19,56.27,56.15,56.22,1153773.0,42.3765,42.4369,42.3464,42.3991,1153773.0
2015-06-08 09:30:00,56.25,56.47,56.08,56.39,1104254.0,42.4218,42.5877,42.2936,42.5274,1104254.0
2015-06-08 09:40:00,56.39,56.5,56.28,56.42,1138393.0,42.5274,42.6103,42.4444,42.55,1138393.0
2015-06-08 09:50:00,56.41,56.43,56.18,56.21,594111.0,42.5424,42.5575,42.369,42.3916,594111.0
2015-06-08 10:00:00,56.2,56.25,56.06,56.07,529101.0,42.3841,42.4218,42.2785,42.286,529101.0
2015-06-08 10:10:00,56.07,56.15,56.03,56.1,559121.0,42.286,42.3464,42.2559,42.3086,559121.0
2015-06-08 10:20:00,56.1,56.23,56.09,56.14,495317.0,42.3086,42.4067,42.3011,42.3388,495317.0
2015-06-08 10:30:00,56.14,56.24,56.06,56.23,302744.0,42.3388,42.4142,42.2785,42.4067,302744.0
2015-06-08 10:40:00,56.23,56.26,56.13,56.15,246481.0,42.4067,42.4293,42.3313,42.3464,246481.0
2015-06-08 10:50:00,56.15,56.19,56.04,56.07,277457.0,42.3464,42.3765,42.2634,42.286,277457.0
2015-06-08 11:00:00,56.08,56.13,56.04,56.08,249442.0,42.2936,42.3313,42.2634,42.2936,249442.0
2015-06-08 11:10:00,56.08,56.12,56.02,56.05,228505.0,42.2936,42.3237,42.2483,42.2709,228505.0
2015-06-08 11:20:00,56.07,56.12,56.01,56.03,261451.0,42.286,42.3237,42.2408,42.2559,261451.0
2015-06-08 11:30:00,56.02,56.03,55.92,55.95,436292.0,42.2483,42.2559,42.1729,42.1955,436292.0
2015-06-08 11:40:00,55.95,56.06,55.91,56.04,234629.0,42.1955,42.2785,42.1654,42.2634,234629.0
2015-06-08 11:50:00,56.04,56.05,55.99,56.0,113256.0,42.2634,42.2709,42.2257,42.2332,113256.0
2015-06-08 12:00:00,56.0,56.06,55.96,56.05,166800.0,42.2332,42.2785,42.2031,42.2709,166800.0
2015-06-08 12:10:00,56.05,56.06,56.03,56.05,123712.0,42.2709,42.2785,42.2559,42.2709,123712.0
2015-06-08 12:20:00,56.04,56.15,56.03,56.09,198303.0,42.2634,42.3464,42.2559,42.3011,198303.0
2015-06-08 12:30:00,56.09,56.12,56.04,56.1,186130.0,42.3011,42.3237,42.2634,42.3086,186130.0
2015-06-08 12:40:00,56.1,56.13,56.03,56.05,153952.0,42.3086,42.3313,42.2559,42.2709,153952.0
2015-06-08 12:50:00,56.05,56.06,55.96,56.0,285007.0,42.2709,42.2785,42.2031,42.2332,285007.0
2015-06-08 13:00:00,56.0,56.05,55.94,55.97,121524.0,42.2332,42.2709,42.188,42.2106,121524.0
2015-06-08 13:10:00,55.97,55.99,55.93,55.99,209030.0,42.2106,42.2257,42.1804,42.2257,209030.0
2015-06-08 13:20:00,55.99,56.03,55.95,55.96,169629.0,42.2257,42.2559,42.1955,42.2031,169629.0
2015-06-08 13:30:00,55.96,55.97,55.81,55.82,341842.0,42.2031,42.2106,42.0899,42.0975,341842.0
2015-06-08 13:40:00,55.82,55.83,55.77,55.8,311094.0,42.0975,42.105,42.0598,42.0824,311094.0
2015-06-08 13:50:00,55.81,55.9,55.76,55.81,463061.0,42.0899,42.1578,42.0522,42.0899,463061.0
2015-06-08 14:00:00,55.8,55.84,55.75,55.76,235023.0,42.0824,42.1126,42.0447,42.0522,235023.0
2015-06-08 14:10:00,55.76,55.79,55.71,55.77,212237.0,42.0522,42.0749,42.0145,42.0598,212237.0
2015-06-08 14:20:00,55.78,55.89,55.78,55.89,158689.0,42.0673,42.1503,42.0673,42.1503,158689.0
2015-06-08 14:30:00,55.9,55.98,55.89,55.92,317175.0,42.1578,42.2181,42.1503,42.1729,317175.0
2015-06-08 14:40:00,55.93,55.97,55.91,55.94,205687.0,42.1804,42.2106,42.1654,42.188,205687.0
2015-06-08 14:50:00,55.93,56.0,55.92,55.95,195737.0,42.1804,42.2332,42.1729,42.1955,195737.0
2015-06-08 15:00:00,55.96,56.0,55.91,55.98,244645.0,42.2031,42.2332,42.1654,42.2181,244645.0
2015-06-08 15:10:00,55.98,56.01,55.95,56.0,290301.0,42.2181,42.2408,42.1955,42.2332,290301.0
2015-06-08 15:20:00,56.0,56.01,55.86,55.9,388775.0,42.2332,42.2408,42.1276,42.1578,388775.0
2015-06-08 15:30:00,55.89,55.92,55.77,55.78,433663.0,42.1503,42.1729,42.0598,42.0673,433663.0
2015-06-08 15:40:00,55.78,55.79,55.71,55.77,594981.0,42.0673,42.0749,42.0145,42.0598,594981.0
2015-06-08 15:50:00,55.76,55.82,55.65,55.66,985950.0,42.0522,42.0975,41.9693,41.9768,985950.0
2015-06-09 09:30:00,55.57,55.85,55.55,55.71,737846.0,41.9089,42.1201,41.8939,42.0145,737846.0
2015-06-09 09:40:00,55.71,55.84,55.22,55.37,1221019.0,42.0145,42.1126,41.645,41.7581,1221019.0
2015-06-09 09:50:00,55.36,55.55,55.31,55.52,555571.0,41.7506,41.8939,41.7129,41.8712,555571.0
2015-06-09 10:00:00,55.52,55.72,55.42,55.71,387448.0,41.8712,42.0221,41.7958,42.0145,387448.0
2015-06-09 10:10:00,55.71,55.77,55.64,55.66,273459.0,42.0145,42.0598,41.9617,41.9768,273459.0
2015-06-09 10:20:00,55.66,55.69,55.57,55.59,273176.0,41.9768,41.9994,41.9089,41.924,273176.0
2015-06-09 10:30:00,55.59,55.77,55.55,55.77,401856.0,41.924,42.0598,41.8939,42.0598,401856.0
2015-06-09 10:40:00,55.78,55.81,55.75,55.75,409088.0,42.0673,42.0899,42.0447,42.0447,409088.0
2015-06-09 10:50:00,55.74,55.95,55.74,55.91,482421.0,42.0371,42.1955,42.0371,42.1654,482421.0
2015-06-09 11:00:00,55.92,55.99,55.88,55.91,379946.0,42.1729,42.2257,42.1427,42.1654,379946.0
2015-06-09 11:10:00,55.91,55.98,55.89,55.92,269448.0,42.1654,42.2181,42.1503,42.1729,269448.0
2015-06-09 11:20:00,55.92,56.03,55.92,56.03,372861.0,42.1729,42.2559,42.1729,42.2559,372861.0
2015-06-09 11:30:00,56.03,56.13,56.02,56.07,329242.0,42.2559,42.3313,42.2483,42.286,329242.0
2015-06-09 11:40:00,56.07,56.1,56.04,56.07,245218.0,42.286,42.3086,42.2634,42.286,245218.0
2015-06-09 11:50:00,56.06,56.08,55.99,56.02,367036.0,42.2785,42.2936,42.2257,42.2483,367036.0
2015-06-09 12:00:00,56.02,56.11,56.02,56.09,144582.0,42.2483,42.3162,42.2483,42.3011,144582.0
2015-06-09 12:10:00,56.1,56.2,56.09,56.19,380537.0,42.3086,42.3841,42.3011,42.3765,380537.0
2015-06-09 12:20:00,56.19,56.25,56.18,56.23,249706.0,42.3765,42.4218,42.369,42.4067,249706.0
2015-06-09 12:30:00,56.23,56.25,56.15,56.16,239907.0,42.4067,42.4218,42.3464,42.3539,239907.0
2015-06-09 12:40:00,56.16,56.26,56.15,56.25,255247.0,42.3539,42.4293,42.3464,42.4218,255247.0
2015-06-09 12:50:00,56.25,56.29,56.24,56.27,192982.0,42.4218,42.4519,42.4142,42.4369,192982.0
2015-06-09 13:00:00,56.27,56.31,56.2,56.24,319790.0,42.4369,42.467,42.3841,42.4142,319790.0
2015-06-09 13:10:00,56.24,56.3,56.22,56.3,353851.0,42.4142,42.4595,42.3991,42.4595,353851.0
2015-06-09 13:20:00,56.3,56.36,56.29,56.34,358277.0,42.4595,42.5047,42.4519,42.4896,358277.0
2015-06-09 13:30:00,56.35,56.35,56.3,56.33,298123.0,42.4972,42.4972,42.4595,42.4821,298123.0
2015-06-09 13:40:00,56.33,56.33,56.23,56.28,292747.0,42.4821,42.4821,42.4067,42.4444,292747.0
2015-06-09 13:50:00,56.29,56.31,56.24,56.25,147507.0,42.4519,42.467,42.4142,42.4218,147507.0
2015-06-09 14:00:00,56.25,56.25,56.19,56.21,207822.0,42.4218,42.4218,42.3765,42.3916,207822.0
2015-06-09 14:10:00,56.2,56.24,56.15,56.17,255531.0,42.3841,42.4142,42.3464,42.3614,255531.0
2015-06-09 14:20:00,56.17,56.2,56.15,56.18,131402.0,42.3614,42.3841,42.3464,42.369,131402.0
2015-06-09 14:30:00,56.19,56.2,56.15,56.19,171815.0,42.3765,42.3841,42.3464,42.3765,171815.0
2015-06-09 14:40:00,56.19,56.2,56.15,56.17,107446.0,42.3765,42.3841,42.3464,42.3614,107446.0
2015-06-09 14:50:00,56.17,56.18,56.09,56.13,275193.0,42.3614,42.369,42.3011,42.3313,275193.0
2015-06-09 15:00:00,56.13,56.14,56.04,56.04,315883.0,42.3313,42.3388,42.2634,42.2634,315883.0
2015-06-09 15:10:00,56.04,56.09,56.02,56.06,256188.0,42.2634,42.3011,42.2483,42.2785,256188.0
2015-06-09 15:20:00,56.06,56.06,55.91,55.97,310754.0,42.2785,42.2785,42.1654,42.2106,310754.0
2015-06-09 15:30:00,55.98,56.02,55.93,56.01,318982.0,42.2181,42.2483,42.1804,42.2408,318982.0
2015-06-09 15:40:00,56.01,56.02,55.96,56.0,409844.0,42.2408,42.2483,42.2031,42.2332,409844.0
2015-06-09 15:50:00,55.99,56.05,55.97,55.97,853059.0,42.2257,42.2709,42.2106,42.2106,853059.0
2015-06-10 09:30:00,56.3,56.4,56.18,56.33,1182632.0,42.4595,42.5349,42.369,42.4821,1182632.0
2015-06-10 09:40:00,56.33,56.48,56.27,56.35,597400.0,42.4821,42.5952,42.4369,42.4972,597400.0
2015-06-10 09:50:00,56.34,56.45,56.33,56.38,525742.0,42.4896,42.5726,42.4821,42.5198,525742.0
2015-06-10 10:00:00,56.39,56.53,56.36,56.53,568409.0,42.5274,42.6329,42.5047,42.6329,568409.0
2015-06-10 10:10:00,56.53,56.62,56.42,56.6,1291049.0,42.6329,42.7008,42.55,42.6857,1291049.0
2015-06-10 10:20:00,56.61,56.75,56.6,56.73,766061.0,42.6933,42.7989,42.6857,42.7838,766061.0
2015-06-10 10:30:00,56.74,56.86,56.73,56.85,1045400.0,42.7913,42.8818,42.7838,42.8743,1045400.0
2015-06-10 10:40:00,56.85,56.93,56.8,56.91,756503.0,42.8743,42.9346,42.8366,42.9195,756503.0
2015-06-10 10:50:00,56.91,56.96,56.88,56.94,377355.0,42.9195,42.9572,42.8969,42.9421,377355.0
2015-06-10 11:00:00,56.94,56.98,56.85,56.87,486013.0,42.9421,42.9723,42.8743,42.8894,486013.0
2015-06-10 11:10:00,56.87,57.21,56.86,57.03,1270874.0,42.8894,43.1458,42.8818,43.01,1270874.0
2015-06-10 11:20:00,57.04,57.07,56.96,57.02,636060.0,43.0176,43.0402,42.9572,43.0025,636060.0
2015-06-10 11:30:00,57.03,57.19,57.01,57.19,419009.0,43.01,43.1307,42.9949,43.1307,419009.0
2015-06-10 11:40:00,57.19,57.19,57.13,57.14,332116.0,43.1307,43.1307,43.0854,43.093,332116.0
2015-06-10 11:50:00,57.14,57.2,57.11,57.13,356212.0,43.093,43.1382,43.0704,43.0854,356212.0
2015-06-10 12:00:00,57.12,57.13,56.97,57.03,830833.0,43.0779,43.0854,42.9648,43.01,830833.0
2015-06-10 12:10:00,57.03,57.07,57.02,57.05,236908.0,43.01,43.0402,43.0025,43.0251,236908.0
2015-06-10 12:20:00,57.04,57.13,57.03,57.08,370661.0,43.0176,43.0854,43.01,43.0477,370661.0
2015-06-10 12:30:00,57.09,57.12,57.06,57.07,333400.0,43.0553,43.0779,43.0326,43.0402,333400.0
2015-06-10 12:40:00,57.08,57.14,57.06,57.12,280328.0,43.0477,43.093,43.0326,43.0779,280328.0
2015-06-10 12:50:00,57.11,57.16,57.1,57.13,207944.0,43.0704,43.1081,43.0628,43.0854,207944.0
2015-06-10 13:00:00,57.15,57.17,57.12,57.15,271998.0,43.1005,43.1156,43.0779,43.1005,271998.0
2015-06-10 13:10:00,57.15,57.16,57.07,57.08,345061.0,43.1005,43.1081,43.0402,43.0477,345061.0
2015-06-10 13:20:00,57.08,57.12,57.07,57.11,190720.0,43.0477,43.0779,43.0402,43.0704,190720.0
2015-06-10 13:30:00,57.1,57.15,57.05,57.13,204450.0,43.0628,43.1005,43.0251,43.0854,204450.0
2015-06-10 13:40:00,57.13,57.14,57.0,57.04,281153.0,43.0854,43.093,42.9874,43.0176,281153.0
2015-06-10 13:50:00,57.04,57.07,57.01,57.04,358093.0,43.0176,43.0402,42.9949,43.0176,358093.0
2015-06-10 14:00:00,57.05,57.08,57.0,57.01,334884.0,43.0251,43.0477,42.9874,42.9949,334884.0
2015-06-10 14:10:00,57.01,57.08,57.0,57.06,273564.0,42.9949,43.0477,42.9874,43.0326,273564.0
2015-06-10 14:20:00,57.07,57.11,57.05,57.08,181590.0,43.0402,43.0704,43.0251,43.0477,181590.0
2015-06-10 14:30:00,57.09,57.11,57.07,57.08,134684.0,43.0553,43.0704,43.0402,43.0477,134684.0
2015-06-10 14:40:00,57.07,57.11,57.06,57.1,164989.0,43.0402,43.0704,43.0326,43.0628,164989.0
2015-06-10 14:50:00,57.09,57.15,57.09,57.12,143470.0,43.0553,43.1005,43.0553,43.0779,143470.0
2015-06-10 15:00:00,57.12,57.12,57.09,57.1,213165.0,43.0779,43.0779,43.0553,43.0628,213165.0
2015-06-10 15:10:00,57.1,57.12,57.01,57.01,437840.0,43.0628,43.0779,42.9949,42.9949,437840.0
2015-06-10 15:20:00,57.01,57.04,56.99,57.04,385117.0,42.9949,43.0176,42.9799,43.0176,385117.0
2015-06-10 15:30:00,57.03,57.04,56.99,57.0,372761.0,43.01,43.0176,42.9799,42.9874,372761.0
2015-06-10 15:40:00,57.0,57.06,56.98,57.06,537848.0,42.9874,43.0326,42.9723,43.0326,537848.0
2015-06-10 15:50:00,57.06,57.07,57.0,57.0,875169.0,43.0326,43.0402,42.9874,42.9874,875169.0
2015-06-11 09:30:00,57.2,57.42,57.07,57.28,1756304.0,43.1382,43.3041,43.0402,43.1986,1756304.0
2015-06-11 09:40:00,57.27,57.34,57.19,57.31,659903.0,43.191,43.2438,43.1307,43.2212,659903.0
2015-06-11 09:50:00,57.3,57.5,57.3,57.48,945373.0,43.2136,43.3645,43.2136,43.3494,945373.0
2015-06-11 10:00:00,57.48,57.5,57.33,57.36,790653.0,43.3494,43.3645,43.2363,43.2589,790653.0
2015-06-11 10:10:00,57.36,57.41,57.34,57.39,382791.0,43.2589,43.2966,43.2438,43.2815,382791.0
2015-06-11 10:20:00,57.4,57.4,57.27,57.28,282285.0,43.2891,43.2891,43.191,43.1986,282285.0
2015-06-11 10:30:00,57.28,57.28,57.01,57.09,1102902.0,43.1986,43.1986,42.9949,43.0553,1102902.0
2015-06-11 10:40:00,57.09,57.23,57.08,57.18,374456.0,43.0553,43.1609,43.0477,43.1231,374456.0
2015-06-11 10:50:00,57.18,57.2,57.01,57.02,308430.0,43.1231,43.1382,42.9949,43.0025,308430.0
2015-06-11 11:00:00,57.02,57.05,56.93,57.02,1035354.0,43.0025,43.0251,42.9346,43.0025,1035354.0
2015-06-11 11:10:00,57.02,57.1,57.0,57.01,638427.0,43.0025,43.0628,42.9874,42.9949,638427.0
2015-06-11 11:20:00,57.01,57.16,56.98,57.15,587312.0,42.9949,43.1081,42.9723,43.1005,587312.0
2015-06-11 11:30:00,57.15,57.26,57.11,57.25,266462.0,43.1005,43.1835,43.0704,43.1759,266462.0
2015-06-11 11:40:00,57.25,57.27,57.18,57.25,293257.0,43.1759,43.191,43.1231,43.1759,293257.0
2015-06-11 11:50:00,57.26,57.26,57.14,57.18,261316.0,43.1835,43.1835,43.093,43.1231,261316.0
2015-06-11 12:00:00,57.18,57.22,57.15,57.19,242262.0,43.1231,43.1533,43.1005,43.1307,242262.0
2015-06-11 12:10:00,57.19,57.29,57.16,57.2,438068.0,43.1307,43.2061,43.1081,43.1382,438068.0
2015-06-11 12:20:00,57.2,57.24,57.16,57.24,179057.0,43.1382,43.1684,43.1081,43.1684,179057.0
2015-06-11 12:30:00,57.24,57.24,57.16,57.18,197134.0,43.1684,43.1684,43.1081,43.1231,197134.0
2015-06-11 12:40:00,57.19,57.21,57.15,57.15,194094.0,43.1307,43.1458,43.1005,43.1005,194094.0
2015-06-11 12:50:00,57.16,57.18,57.06,57.14,504975.0,43.1081,43.1231,43.0326,43.093,504975.0
2015-06-11 13:00:00,57.14,57.14,57.07,57.12,198053.0,43.093,43.093,43.0402,43.0779,198053.0
2015-06-11 13:10:00,57.12,57.16,57.12,57.16,86742.0,43.0779,43.1081,43.0779,43.1081,86742.0
2015-06-11 13:20:00,57.16,57.19,57.14,57.17,122334.0,43.1081,43.1307,43.093,43.1156,122334.0
2015-06-11 13:30:00,57.17,57.19,57.15,57.17,71889.0,43.1156,43.1307,43.1005,43.1156,71889.0
2015-06-11 13:40:00,57.17,57.3,57.17,57.28,197491.0,43.1156,43.2136,43.1156,43.1986,197491.0
2015-06-11 13:50:00,57.28,57.31,57.27,57.29,204860.0,43.1986,43.2212,43.191,43.2061,204860.0
2015-06-11 14:00:00,57.28,57.34,57.26,57.34,354556.0,43.1986,43.2438,43.1835,43.2438,354556.0
2015-06-11 14:10:00,57.35,57.36,57.15,57.31,351962.0,43.2514,43.2589,43.1005,43.2212,351962.0
2015-06-11 14:20:00,57.31,57.38,57.3,57.38,283395.0,43.2212,43.274,43.2136,43.274,283395.0
2015-06-11 14:30:00,57.37,57.38,57.34,57.35,159882.0,43.2664,43.274,43.2438,43.2514,159882.0
2015-06-11 14:40:00,57.34,57.4,57.31,57.36,265761.0,43.2438,43.2891,43.2212,43.2589,265761.0
2015-06-11 14:50:00,57.36,57.37,57.27,57.32,409689.0,43.2589,43.2664,43.191,43.2287,409689.0
2015-06-11 15:00:00,57.31,57.36,57.3,57.36,227411.0,43.2212,43.2589,43.2136,43.2589,227411.0
2015-06-11 15:10:00,57.36,57.39,57.34,57.34,220733.0,43.2589,43.2815,43.2438,43.2438,220733.0
2015-06-11 15:20:00,57.35,57.37,57.31,57.33,276702.0,43.2514,43.2664,43.2212,43.2363,276702.0
2015-06-11 15:30:00,57.32,57.36,57.29,57.31,548715.0,43.2287,43.2589,43.2061,43.2212,548715.0
2015-06-11 15:40:00,57.31,57.32,57.2,57.2,746180.0,43.2212,43.2287,43.1382,43.1382,746180.0
2015-06-11 15:50:00,57.21,57.22,57.13,57.22,1096410.0,43.1458,43.1533,43.0854,43.1533,1096410.0
2015-06-12 09:30:00,57.01,57.25,56.93,57.03,1052407.0,42.9949,43.1759,42.9346,43.01,1052407.0
2015-06-12 09:40:00,57.03,57.07,56.85,57.06,942108.0,43.01,43.0402,42.8743,43.0326,942108.0
2015-06-12 09:50:00,57.06,57.12,56.91,57.08,396010.0,43.0326,43.0779,42.9195,43.0477,396010.0
2015-06-12 10:00:00,57.09,57.12,56.97,57.11,246793.0,43.0553,43.0779,42.9648,43.0704,246793.0
2015-06-12 10:10:00,57.11,57.11,56.9,56.92,318853.0,43.0704,43.0704,42.912,42.9271,318853.0
2015-06-12 10:20:00,56.93,56.94,56.83,56.83,279045.0,42.9346,42.9421,42.8592,42.8592,279045.0
2015-06-12 10:30:00,56.83,56.89,56.67,56.78,580118.0,42.8592,42.9044,42.7385,42.8215,580118.0
2015-06-12 10:40:00,56.77,56.86,56.73,56.79,270749.0,42.8139,42.8818,42.7838,42.829,270749.0
2015-06-12 10:50:00,56.8,56.86,56.75,56.77,214180.0,42.8366,42.8818,42.7989,42.8139,214180.0
2015-06-12 11:00:00,56.76,56.89,56.74,56.88,223533.0,42.8064,42.9044,42.7913,42.8969,223533.0
2015-06-12 11:10:00,56.87,57.08,56.85,57.07,607468.0,42.8894,43.0477,42.8743,43.0402,607468.0
2015-06-12 11:20:00,57.08,57.18,57.05,57.15,282593.0,43.0477,43.1231,43.0251,43.1005,282593.0
2015-06-12 11:30:00,57.14,57.14,57.07,57.09,248391.0,43.093,43.093,43.0402,43.0553,248391.0
2015-06-12 11:40:00,57.1,57.1,56.92,56.96,320804.0,43.0628,43.0628,42.9271,42.9572,320804.0
2015-06-12 11:50:00,56.97,56.97,56.86,56.9,200103.0,42.9648,42.9648,42.8818,42.912,200103.0
2015-06-12 12:00:00,56.9,56.92,56.87,56.87,260269.0,42.912,42.9271,42.8894,42.8894,260269.0
2015-06-12 12:10:00,56.87,56.92,56.87,56.89,224666.0,42.8894,42.9271,42.8894,42.9044,224666.0
2015-06-12 12:20:00,56.88,56.97,56.87,56.95,168219.0,42.8969,42.9648,42.8894,42.9497,168219.0
2015-06-12 12:30:00,56.94,56.95,56.87,56.88,170343.0,42.9421,42.9497,42.8894,42.8969,170343.0
2015-06-12 12:40:00,56.88,56.94,56.87,56.91,256150.0,42.8969,42.9421,42.8894,42.9195,256150.0
2015-06-12 12:50:00,56.92,56.92,56.87,56.88,213072.0,42.9271,42.9271,42.8894,42.8969,213072.0
2015-06-12 13:00:00,56.88,56.98,56.86,56.97,242518.0,42.8969,42.9723,42.8818,42.9648,242518.0
2015-06-12 13:10:00,56.97,56.99,56.96,56.98,152260.0,42.9648,42.9799,42.9572,42.9723,152260.0
2015-06-12 13:20:00,56.98,56.98,56.96,56.98,175662.0,42.9723,42.9723,42.9572,42.9723,175662.0
2015-06-12 13:30:00,56.98,57.04,56.96,57.0,217251.0,42.9723,43.0176,42.9572,42.9874,217251.0
2015-06-12 13:40:00,57.0,57.0,56.92,56.95,148397.0,42.9874,42.9874,42.9271,42.9497,148397.0
2015-06-12 13:50:00,56.96,57.0,56.94,56.99,103498.0,42.9572,42.9874,42.9421,42.9799,103498.0
2015-06-12 14:00:00,57.0,57.01,56.94,56.96,128420.0,42.9874,42.9949,42.9421,42.9572,128420.0
2015-06-12 14:10:00,56.95,56.98,56.95,56.96,117331.0,42.9497,42.9723,42.9497,42.9572,117331.0
2015-06-12 14:20:00,56.97,56.97,56.94,56.94,167121.0,42.9648,42.9648,42.9421,42.9421,167121.0
2015-06-12 14:30:00,56.93,56.94,56.86,56.91,253133.0,42.9346,42.9421,42.8818,42.9195,253133.0
2015-06-12 14:40:00,56.9,56.94,56.9,56.91,111459.0,42.912,42.9421,42.912,42.9195,111459.0
2015-06-12 14:50:00,56.91,56.95,56.9,56.91,181405.0,42.9195,42.9497,42.912,42.9195,181405.0
2015-06-12 15:00:00,56.91,56.93,56.88,56.92,223267.0,42.9195,42.9346,42.8969,42.9271,223267.0
2015-06-12 15:10:00,56.92,56.99,56.92,56.99,198207.0,42.9271,42.9799,42.9271,42.9799,198207.0
2015-06-12 15:20:00,56.98,57.07,56.98,57.06,206996.0,42.9723,43.0402,42.9723,43.0326,206996.0
2015-06-12 15:30:00,57.05,57.1,57.02,57.04,281815.0,43.0251,43.0628,43.0025,43.0176,281815.0
2015-06-12 15:40:00,57.03,57.1,57.0,57.09,335248.0,43.01,43.0628,42.9874,43.0553,335248.0
2015-06-12 15:50:00,57.08,57.13,57.07,57.09,624456.0,43.0477,43.0854,43.0402,43.0553,624456.0
2015-06-15 09:30:00,56.62,56.62,56.11,56.32,1392498.0,42.7008,42.7008,42.3162,42.4746,1392498.0
2015-06-15 09:40:00,56.31,56.44,56.26,56.31,804738.0,42.467,42.5651,42.4293,42.467,804738.0
2015-06-15 09:50:00,56.31,56.45,56.25,56.41,549295.0,42.467,42.5726,42.4218,42.5424,549295.0
2015-06-15 10:00:00,56.41,56.52,56.25,56.27,476195.0,42.5424,42.6254,42.4218,42.4369,476195.0
2015-06-15 10:10:00,56.28,56.4,56.24,56.36,636928.0,42.4444,42.5349,42.4142,42.5047,636928.0
2015-06-15 10:20:00,56.36,56.47,56.35,56.43,317371.0,42.5047,42.5877,42.4972,42.5575,317371.0
2015-06-15 10:30:00,56.43,56.52,56.39,56.48,307981.0,42.5575,42.6254,42.5274,42.5952,307981.0
2015-06-15 10:40:00,56.48,56.53,56.44,56.47,311936.0,42.5952,42.6329,42.5651,42.5877,311936.0
2015-06-15 10:50:00,56.46,56.55,56.45,56.55,235236.0,42.5801,42.648,42.5726,42.648,235236.0
2015-06-15 11:00:00,56.56,56.67,56.56,56.66,541780.0,42.6556,42.7385,42.6556,42.731,541780.0
2015-06-15 11:10:00,56.67,56.82,56.67,56.81,330592.0,42.7385,42.8516,42.7385,42.8441,330592.0
2015-06-15 11:20:00,56.81,56.87,56.68,56.73,328472.0,42.8441,42.8894,42.7461,42.7838,328472.0
2015-06-15 11:30:00,56.74,56.91,56.74,56.87,206304.0,42.7913,42.9195,42.7913,42.8894,206304.0
2015-06-15 11:40:00,56.88,56.94,56.85,56.9,306400.0,42.8969,42.9421,42.8743,42.912,306400.0
2015-06-15 11:50:00,56.9,56.93,56.8,56.83,204493.0,42.912,42.9346,42.8366,42.8592,204493.0
2015-06-15 12:00:00,56.82,56.83,56.77,56.8,152773.0,42.8516,42.8592,42.8139,42.8366,152773.0
2015-06-15 12:10:00,56.79,56.81,56.76,56.77,109343.0,42.829,42.8441,42.8064,42.8139,109343.0
2015-06-15 12:20:00,56.77,56.77,56.66,56.69,346072.0,42.8139,42.8139,42.731,42.7536,346072.0
2015-06-15 12:30:00,56.7,56.74,56.67,56.7,143603.0,42.7611,42.7913,42.7385,42.7611,143603.0
2015-06-15 12:40:00,56.69,56.74,56.65,56.74,171436.0,42.7536,42.7913,42.7234,42.7913,171436.0
2015-06-15 12:50:00,56.74,56.76,56.7,56.71,154076.0,42.7913,42.8064,42.7611,42.7687,154076.0
2015-06-15 13:00:00,56.71,56.72,56.68,56.71,178438.0,42.7687,42.7762,42.7461,42.7687,178438.0
2015-06-15 13:10:00,56.7,56.74,56.69,56.73,248790.0,42.7611,42.7913,42.7536,42.7838,248790.0
2015-06-15 13:20:00,56.73,56.73,56.68,56.69,234677.0,42.7838,42.7838,42.7461,42.7536,234677.0
2015-06-15 13:30:00,56.69,56.7,56.59,56.59,259431.0,42.7536,42.7611,42.6782,42.6782,259431.0
2015-06-15 13:40:00,56.6,56.65,56.56,56.64,161412.0,42.6857,42.7234,42.6556,42.7159,161412.0
2015-06-15 13:50:00,56.65,56.84,56.6,56.67,421402.0,42.7234,42.8667,42.6857,42.7385,421402.0
2015-06-15 14:00:00,56.67,56.74,56.66,56.69,221043.0,42.7385,42.7913,42.731,42.7536,221043.0
2015-06-15 14:10:00,56.7,56.75,56.65,56.72,379046.0,42.7611,42.7989,42.7234,42.7762,379046.0
2015-06-15 14:20:00,56.72,56.73,56.64,56.71,256093.0,42.7762,42.7838,42.7159,42.7687,256093.0
2015-06-15 14:30:00,56.7,56.7,56.62,56.65,275483.0,42.7611,42.7611,42.7008,42.7234,275483.0
2015-06-15 14:40:00,56.65,56.67,56.59,56.65,253714.0,42.7234,42.7385,42.6782,42.7234,253714.0
2015-06-15 14:50:00,56.65,56.65,56.52,56.56,330849.0,42.7234,42.7234,42.6254,42.6556,330849.0
2015-06-15 15:00:00,56.56,56.56,56.46,56.49,451453.0,42.6556,42.6556,42.5801,42.6028,451453.0
2015-06-15 15:10:00,56.5,56.56,56.46,56.54,294919.0,42.6103,42.6556,42.5801,42.6405,294919.0
2015-06-15 15:20:00,56.53,56.6,56.53,56.59,361000.0,42.6329,42.6857,42.6329,42.6782,361000.0
2015-06-15 15:30:00,56.58,56.61,56.57,56.59,433512.0,42.6706,42.6933,42.6631,42.6782,433512.0
2015-06-15 15:40:00,56.59,56.66,56.59,56.62,538648.0,42.6782,42.731,42.6782,42.7008,538648.0
2015-06-15 15:50:00,56.63,56.68,56.61,56.68,1247226.0,42.7084,42.7461,42.6933,42.7461,1247226.0
2015-06-16 09:30:00,56.52,56.77,56.35,56.71,1022059.0,42.6254,42.8139,42.4972,42.7687,1022059.0
2015-06-16 09:40:00,56.71,56.72,56.57,56.61,365655.0,42.7687,42.7762,42.6631,42.6933,365655.0
2015-06-16 09:50:00,56.61,56.65,56.54,56.58,250150.0,42.6933,42.7234,42.6405,42.6706,250150.0
2015-06-16 10:00:00,56.59,56.64,56.54,56.57,218142.0,42.6782,42.7159,42.6405,42.6631,218142.0
2015-06-16 10:10:00,56.57,56.58,56.4,56.48,453830.0,42.6631,42.6706,42.5349,42.5952,453830.0
2015-06-16 10:20:00,56.48,56.59,56.48,56.55,202223.0,42.5952,42.6782,42.5952,42.648,202223.0
2015-06-16 10:30:00,56.53,56.61,56.48,56.48,232200.0,42.6329,42.6933,42.5952,42.5952,232200.0
2015-06-16 10:40:00,56.48,56.61,56.47,56.59,295917.0,42.5952,42.6933,42.5877,42.6782,295917.0
2015-06-16 10:50:00,56.6,56.61,56.48,56.53,255214.0,42.6857,42.6933,42.5952,42.6329,255214.0
2015-06-16 11:00:00,56.52,56.66,56.51,56.66,275921.0,42.6254,42.731,42.6179,42.731,275921.0
2015-06-16 11:10:00,56.65,56.85,56.65,56.83,622091.0,42.7234,42.8743,42.7234,42.8592,622091.0
2015-06-16 11:20:00,56.83,56.85,56.76,56.78,205846.0,42.8592,42.8743,42.8064,42.8215,205846.0
2015-06-16 11:30:00,56.78,56.81,56.76,56.79,196345.0,42.8215,42.8441,42.8064,42.829,196345.0
2015-06-16 11:40:00,56.78,56.87,56.77,56.79,203635.0,42.8215,42.8894,42.8139,42.829,203635.0
2015-06-16 11:50:00,56.79,56.86,56.78,56.86,209732.0,42.829,42.8818,42.8215,42.8818,209732.0
2015-06-16 12:00:00,56.85,56.89,56.83,56.84,186236.0,42.8743,42.9044,42.8592,42.8667,186236.0
2015-06-16 12:10:00,56.83,56.89,56.83,56.89,180859.0,42.8592,42.9044,42.8592,42.9044,180859.0
2015-06-16 12:20:00,56.88,56.9,56.85,56.87,279230.0,42.8969,42.912,42.8743,42.8894,279230.0
2015-06-16 12:30:00,56.86,56.91,56.86,56.86,187597.0,42.8818,42.9195,42.8818,42.8818,187597.0
2015-06-16 12:40:00,56.87,56.9,56.85,56.86,108948.0,42.8894,42.912,42.8743,42.8818,108948.0
2015-06-16 12:50:00,56.86,56.92,56.86,56.91,178435.0,42.8818,42.9271,42.8818,42.9195,178435.0
2015-06-16 13:00:00,56.91,56.96,56.9,56.92,208693.0,42.9195,42.9572,42.912,42.9271,208693.0
2015-06-16 13:10:00,56.93,57.0,56.92,56.98,366362.0,42.9346,42.9874,42.9271,42.9723,366362.0
2015-06-16 13:20:00,56.97,57.03,56.97,57.01,400145.0,42.9648,43.01,42.9648,42.9949,400145.0
2015-06-16 13:30:00,57.0,57.04,56.97,57.01,180923.0,42.9874,43.0176,42.9648,42.9949,180923.0
2015-06-16 13:40:00,57.02,57.03,56.94,57.02,356340.0,43.0025,43.01,42.9421,43.0025,356340.0
2015-06-16 13:50:00,57.02,57.07,57.0,57.03,182050.0,43.0025,43.0402,42.9874,43.01,182050.0
2015-06-16 14:00:00,57.03,57.08,57.02,57.03,276303.0,43.01,43.0477,43.0025,43.01,276303.0
2015-06-16 14:10:00,57.03,57.1,57.02,57.08,420097.0,43.01,43.0628,43.0025,43.0477,420097.0
2015-06-16 14:20:00,57.08,57.13,57.0,57.02,315989.0,43.0477,43.0854,42.9874,43.0025,315989.0
2015-06-16 14:30:00,57.01,57.08,57.01,57.04,239163.0,42.9949,43.0477,42.9949,43.0176,239163.0
2015-06-16 14:40:00,57.04,57.05,57.01,57.04,198111.0,43.0176,43.0251,42.9949,43.0176,198111.0
2015-06-16 14:50:00,57.05,57.09,56.99,57.0,336225.0,43.0251,43.0553,42.9799,42.9874,336225.0
2015-06-16 15:00:00,57.0,57.07,56.98,57.02,279764.0,42.9874,43.0402,42.9723,43.0025,279764.0
2015-06-16 15:10:00,57.02,57.07,56.98,57.04,294987.0,43.0025,43.0402,42.9723,43.0176,294987.0
2015-06-16 15:20:00,57.04,57.08,57.01,57.04,328389.0,43.0176,43.0477,42.9949,43.0176,328389.0
2015-06-16 15:30:00,57.04,57.05,57.02,57.04,262557.0,43.0176,43.0251,43.0025,43.0176,262557.0
2015-06-16 15:40:00,57.04,57.08,57.0,57.04,466077.0,43.0176,43.0477,42.9874,43.0176,466077.0
2015-06-16 15:50:00,57.04,57.09,57.0,57.07,856075.0,43.0176,43.0553,42.9874,43.0402,856075.0
2015-06-17 09:30:00,57.05,57.15,56.96,57.02,600475.0,43.0251,43.1005,42.9572,43.0025,600475.0
2015-06-17 09:40:00,57.02,57.04,56.81,56.9,394073.0,43.0025,43.0176,42.8441,42.912,394073.0
2015-06-17 09:50:00,56.9,56.95,56.76,56.84,419989.0,42.912,42.9497,42.8064,42.8667,419989.0
2015-06-17 10:00:00,56.84,56.95,56.77,56.79,442832.0,42.8667,42.9497,42.8139,42.829,442832.0
2015-06-17 10:10:00,56.78,56.82,56.69,56.73,248651.0,42.8215,42.8516,42.7536,42.7838,248651.0
2015-06-17 10:20:00,56.73,56.74,56.64,56.67,273589.0,42.7838,42.7913,42.7159,42.7385,273589.0
2015-06-17 10:30:00,56.66,56.66,56.58,56.6,327726.0,42.731,42.731,42.6706,42.6857,327726.0
2015-06-17 10:40:00,56.6,56.63,56.56,56.62,247239.0,42.6857,42.7084,42.6556,42.7008,247239.0
2015-06-17 10:50:00,56.63,56.77,56.62,56.72,451667.0,42.7084,42.8139,42.7008,42.7762,451667.0
2015-06-17 11:00:00,56.72,56.73,56.65,56.68,292317.0,42.7762,42.7838,42.7234,42.7461,292317.0
2015-06-17 11:10:00,56.68,56.72,56.65,56.68,189314.0,42.7461,42.7762,42.7234,42.7461,189314.0
2015-06-17 11:20:00,56.68,56.73,56.65,56.65,174541.0,42.7461,42.7838,42.7234,42.7234,174541.0
2015-06-17 11:30:00,56.66,56.71,56.65,56.7,232799.0,42.731,42.7687,42.7234,42.7611,232799.0
2015-06-17 11:40:00,56.69,56.74,56.65,56.74,189123.0,42.7536,42.7913,42.7234,42.7913,189123.0
2015-06-17 11:50:00,56.73,56.79,56.73,56.75,266793.0,42.7838,42.829,42.7838,42.7989,266793.0
2015-06-17 12:00:00,56.75,56.77,56.65,56.71,217628.0,42.7989,42.8139,42.7234,42.7687,217628.0
2015-06-17 12:10:00,56.7,56.71,56.65,56.65,196684.0,42.7611,42.7687,42.7234,42.7234,196684.0
2015-06-17 12:20:00,56.65,56.73,56.65,56.71,129709.0,42.7234,42.7838,42.7234,42.7687,129709.0
2015-06-17 12:30:00,56.7,56.72,56.68,56.7,84853.0,42.7611,42.7762,42.7461,42.7611,84853.0
2015-06-17 12:40:00,56.69,56.71,56.63,56.71,318248.0,42.7536,42.7687,42.7084,42.7687,318248.0
2015-06-17 12:50:00,56.71,56.72,56.64,56.72,219415.0,42.7687,42.7762,42.7159,42.7762,219415.0
2015-06-17 13:00:00,56.71,56.72,56.66,56.7,121546.0,42.7687,42.7762,42.731,42.7611,121546.0
2015-06-17 13:10:00,56.69,56.73,56.67,56.72,205885.0,42.7536,42.7838,42.7385,42.7762,205885.0
2015-06-17 13:20:00,56.71,56.73,56.68,56.7,128725.0,42.7687,42.7838,42.7461,42.7611,128725.0
2015-06-17 13:30:00,56.69,56.81,56.69,56.79,333914.0,42.7536,42.8441,42.7536,42.829,333914.0
2015-06-17 13:40:00,56.8,56.8,56.73,56.75,123238.0,42.8366,42.8366,42.7838,42.7989,123238.0
2015-06-17 13:50:00,56.75,56.87,56.75,56.83,243981.0,42.7989,42.8894,42.7989,42.8592,243981.0
2015-06-17 14:00:00,56.83,57.03,56.66,56.89,1003015.0,42.8592,43.01,42.731,42.9044,1003015.0
2015-06-17 14:10:00,56.9,56.94,56.7,56.7,627900.0,42.912,42.9421,42.7611,42.7611,627900.0
2015-06-17 14:20:00,56.71,56.72,56.56,56.67,392611.0,42.7687,42.7762,42.6556,42.7385,392611.0
2015-06-17 14:30:00,56.66,56.9,56.65,56.88,544991.0,42.731,42.912,42.7234,42.8969,544991.0
2015-06-17 14:40:00,56.88,57.02,56.85,56.9,705626.0,42.8969,43.0025,42.8743,42.912,705626.0
2015-06-17 14:50:00,56.9,56.91,56.67,56.72,591353.0,42.912,42.9195,42.7385,42.7762,591353.0
2015-06-17 15:00:00,56.73,56.79,56.62,56.63,407485.0,42.7838,42.829,42.7008,42.7084,407485.0
2015-06-17 15:10:00,56.63,56.74,56.58,56.7,477805.0,42.7084,42.7913,42.6706,42.7611,477805.0
2015-06-17 15:20:00,56.71,56.78,56.62,56.64,447635.0,42.7687,42.8215,42.7008,42.7159,447635.0
2015-06-17 15:30:00,56.64,56.66,56.47,56.49,779772.0,42.7159,42.731,42.5877,42.6028,779772.0
2015-06-17 15:40:00,56.49,56.5,56.38,56.4,755396.0,42.6028,42.6103,42.5198,42.5349,755396.0
2015-06-17 15:50:00,56.41,56.54,56.39,56.53,1302861.0,42.5424,42.6405,42.5274,42.6329,1302861.0
2015-06-18 09:30:00,56.66,56.86,56.1,56.12,1509823.0,42.731,42.8818,42.3086,42.3237,1509823.0
2015-06-18 09:40:00,56.12,56.23,56.02,56.06,964268.0,42.3237,42.4067,42.2483,42.2785,964268.0
2015-06-18 09:50:00,56.06,56.17,55.98,56.13,746956.0,42.2785,42.3614,42.2181,42.3313,746956.0
2015-06-18 10:00:00,56.14,56.4,56.1,56.35,869745.0,42.3388,42.5349,42.3086,42.4972,869745.0
2015-06-18 10:10:00,56.36,56.38,56.18,56.35,644755.0,42.5047,42.5198,42.369,42.4972,644755.0
2015-06-18 10:20:00,56.36,56.36,56.27,56.32,398710.0,42.5047,42.5047,42.4369,42.4746,398710.0
2015-06-18 10:30:00,56.32,56.37,56.24,56.33,371445.0,42.4746,42.5123,42.4142,42.4821,371445.0
2015-06-18 10:40:00,56.34,56.44,56.29,56.41,277614.0,42.4896,42.5651,42.4519,42.5424,277614.0
2015-06-18 10:50:00,56.42,56.44,56.37,56.41,207155.0,42.55,42.5651,42.5123,42.5424,207155.0
2015-06-18 11:00:00,56.42,56.51,56.4,56.4,601916.0,42.55,42.6179,42.5349,42.5349,601916.0
2015-06-18 11:10:00,56.4,56.42,56.29,56.31,346366.0,42.5349,42.55,42.4519,42.467,346366.0
2015-06-18 11:20:00,56.31,56.35,56.22,56.24,351992.0,42.467,42.4972,42.3991,42.4142,351992.0
2015-06-18 11:30:00,56.25,56.35,56.21,56.22,463015.0,42.4218,42.4972,42.3916,42.3991,463015.0
2015-06-18 11:40:00,56.22,56.36,56.21,56.33,447738.0,42.3991,42.5047,42.3916,42.4821,447738.0
2015-06-18 11:50:00,56.33,56.43,56.32,56.4,259667.0,42.4821,42.5575,42.4746,42.5349,259667.0
2015-06-18 12:00:00,56.41,56.47,56.4,56.46,176292.0,42.5424,42.5877,42.5349,42.5801,176292.0
2015-06-18 12:10:00,56.46,56.48,56.43,56.44,150641.0,42.5801,42.5952,42.5575,42.5651,150641.0
2015-06-18 12:20:00,56.44,56.73,56.44,56.7,694189.0,42.5651,42.7838,42.5651,42.7611,694189.0
2015-06-18 12:30:00,56.69,56.81,56.66,56.72,916996.0,42.7536,42.8441,42.731,42.7762,916996.0
2015-06-18 12:40:00,56.72,56.74,56.66,56.7,383755.0,42.7762,42.7913,42.731,42.7611,383755.0
2015-06-18 12:50:00,56.7,56.72,56.58,56.6,290723.0,42.7611,42.7762,42.6706,42.6857,290723.0
2015-06-18 13:00:00,56.59,56.72,56.59,56.65,231411.0,42.6782,42.7762,42.6782,42.7234,231411.0
2015-06-18 13:10:00,56.63,56.65,56.52,56.57,265555.0,42.7084,42.7234,42.6254,42.6631,265555.0
2015-06-18 13:20:00,56.58,56.64,56.51,56.63,223156.0,42.6706,42.7159,42.6179,42.7084,223156.0
2015-06-18 13:30:00,56.61,56.67,56.57,56.64,224153.0,42.6933,42.7385,42.6631,42.7159,224153.0
2015-06-18 13:40:00,56.64,56.7,56.62,56.67,162197.0,42.7159,42.7611,42.7008,42.7385,162197.0
2015-06-18 13:50:00,56.67,56.73,56.66,56.69,180783.0,42.7385,42.7838,42.731,42.7536,180783.0
2015-06-18 14:00:00,56.69,56.75,56.67,56.74,231016.0,42.7536,42.7989,42.7385,42.7913,231016.0
2015-06-18 14:10:00,56.74,56.75,56.7,56.73,182351.0,42.7913,42.7989,42.7611,42.7838,182351.0
2015-06-18 14:20:00,56.73,56.74,56.68,56.68,393438.0,42.7838,42.7913,42.7461,42.7461,393438.0
2015-06-18 14:30:00,56.68,56.8,56.66,56.79,339170.0,42.7461,42.8366,42.731,42.829,339170.0
2015-06-18 14:40:00,56.79,56.83,56.78,56.82,223297.0,42.829,42.8592,42.8215,42.8516,223297.0
2015-06-18 14:50:00,56.82,56.86,56.78,56.85,252746.0,42.8516,42.8818,42.8215,42.8743,252746.0
2015-06-18 15:00:00,56.85,56.86,56.72,56.74,256994.0,42.8743,42.8818,42.7762,42.7913,256994.0
2015-06-18 15:10:00,56.74,56.78,56.71,56.74,275338.0,42.7913,42.8215,42.7687,42.7913,275338.0
2015-06-18 15:20:00,56.75,56.85,56.72,56.85,303736.0,42.7989,42.8743,42.7762,42.8743,303736.0
2015-06-18 15:30:00,56.85,56.88,56.77,56.78,524579.0,42.8743,42.8969,42.8139,42.8215,524579.0
2015-06-18 15:40:00,56.78,56.84,56.73,56.73,536435.0,42.8215,42.8667,42.7838,42.7838,536435.0
2015-06-18 15:50:00,56.74,56.77,56.69,56.75,932514.0,42.7913,42.8139,42.7536,42.7989,932514.0
2015-06-19 09:30:00,56.51,56.81,56.51,56.64,3235745.0,42.6179,42.8441,42.6179,42.7159,3235745.0
2015-06-19 09:40:00,56.63,56.66,56.38,56.39,406864.0,42.7084,42.731,42.5198,42.5274,406864.0
2015-06-19 09:50:00,56.39,56.62,56.38,56.59,258751.0,42.5274,42.7008,42.5198,42.6782,258751.0
2015-06-19 10:00:00,56.59,56.64,56.52,56.61,241403.0,42.6782,42.7159,42.6254,42.6933,241403.0
2015-06-19 10:10:00,56.61,56.62,56.43,56.46,222095.0,42.6933,42.7008,42.5575,42.5801,222095.0
2015-06-19 10:20:00,56.45,56.52,56.44,56.48,251783.0,42.5726,42.6254,42.5651,42.5952,251783.0
2015-06-19 10:30:00,56.49,56.49,56.36,56.38,265289.0,42.6028,42.6028,42.5047,42.5198,265289.0
2015-06-19 10:40:00,56.38,56.43,56.34,56.38,286781.0,42.5198,42.5575,42.4896,42.5198,286781.0
2015-06-19 10:50:00,56.39,56.49,56.37,56.43,231634.0,42.5274,42.6028,42.5123,42.5575,231634.0
2015-06-19 11:00:00,56.43,56.46,56.38,56.44,177526.0,42.5575,42.5801,42.5198,42.5651,177526.0
2015-06-19 11:10:00,56.44,56.45,56.38,56.4,138727.0,42.5651,42.5726,42.5198,42.5349,138727.0
2015-06-19 11:20:00,56.4,56.43,56.36,56.38,154199.0,42.5349,42.5575,42.5047,42.5198,154199.0
2015-06-19 11:30:00,56.39,56.4,56.29,56.31,303078.0,42.5274,42.5349,42.4519,42.467,303078.0
2015-06-19 11:40:00,56.3,56.33,56.22,56.24,303496.0,42.4595,42.4821,42.3991,42.4142,303496.0
2015-06-19 11:50:00,56.25,56.27,56.21,56.23,226849.0,42.4218,42.4369,42.3916,42.4067,226849.0
2015-06-19 12:00:00,56.23,56.28,56.21,56.24,228441.0,42.4067,42.4444,42.3916,42.4142,228441.0
2015-06-19 12:10:00,56.25,56.29,56.24,56.28,129297.0,42.4218,42.4519,42.4142,42.4444,129297.0
2015-06-19 12:20:00,56.28,56.29,56.18,56.19,333269.0,42.4444,42.4519,42.369,42.3765,333269.0
2015-06-19 12:30:00,56.19,56.25,56.18,56.2,215617.0,42.3765,42.4218,42.369,42.3841,215617.0
2015-06-19 12:40:00,56.2,56.21,56.18,56.2,169239.0,42.3841,42.3916,42.369,42.3841,169239.0
2015-06-19 12:50:00,56.2,56.2,56.18,56.2,91457.0,42.3841,42.3841,42.369,42.3841,91457.0
2015-06-19 13:00:00,56.2,56.21,56.18,56.2,151157.0,42.3841,42.3916,42.369,42.3841,151157.0
2015-06-19 13:10:00,56.19,56.26,56.19,56.25,133295.0,42.3765,42.4293,42.3765,42.4218,133295.0
2015-06-19 13:20:00,56.26,56.28,56.23,56.27,145884.0,42.4293,42.4444,42.4067,42.4369,145884.0
2015-06-19 13:30:00,56.27,56.37,56.27,56.36,183821.0,42.4369,42.5123,42.4369,42.5047,183821.0
2015-06-19 13:40:00,56.36,56.4,56.35,56.36,117760.0,42.5047,42.5349,42.4972,42.5047,117760.0
2015-06-19 13:50:00,56.37,56.37,56.3,56.3,197580.0,42.5123,42.5123,42.4595,42.4595,197580.0
2015-06-19 14:00:00,56.3,56.36,56.3,56.34,143708.0,42.4595,42.5047,42.4595,42.4896,143708.0
2015-06-19 14:10:00,56.34,56.36,56.32,56.32,80980.0,42.4896,42.5047,42.4746,42.4746,80980.0
2015-06-19 14:20:00,56.32,56.32,56.2,56.24,198479.0,42.4746,42.4746,42.3841,42.4142,198479.0
2015-06-19 14:30:00,56.24,56.24,56.17,56.21,260108.0,42.4142,42.4142,42.3614,42.3916,260108.0
2015-06-19 14:40:00,56.2,56.24,56.17,56.22,210964.0,42.3841,42.4142,42.3614,42.3991,210964.0
2015-06-19 14:50:00,56.22,56.22,56.17,56.18,207332.0,42.3991,42.3991,42.3614,42.369,207332.0
2015-06-19 15:00:00,56.19,56.23,56.17,56.23,259067.0,42.3765,42.4067,42.3614,42.4067,259067.0
2015-06-19 15:10:00,56.23,56.24,56.18,56.22,301390.0,42.4067,42.4142,42.369,42.3991,301390.0
2015-06-19 15:20:00,56.22,56.28,56.21,56.27,234409.0,42.3991,42.4444,42.3916,42.4369,234409.0
2015-06-19 15:30:00,56.27,56.32,56.21,56.3,328355.0,42.4369,42.4746,42.3916,42.4595,328355.0
2015-06-19 15:40:00,56.31,56.4,56.29,56.39,616939.0,42.467,42.5349,42.4519,42.5274,616939.0
2015-06-19 15:50:00,56.38,56.39,56.21,56.21,1079316.0,42.5198,42.5274,42.3916,42.3916,1079316.0
2015-06-22 09:30:00,56.86,57.11,56.76,56.92,1177467.0,42.8818,43.0704,42.8064,42.9271,1177467.0
2015-06-22 09:40:00,56.93,57.0,56.83,56.9,315119.0,42.9346,42.9874,42.8592,42.912,315119.0
2015-06-22 09:50:00,56.9,56.95,56.84,56.86,231273.0,42.912,42.9497,42.8667,42.8818,231273.0
2015-06-22 10:00:00,56.86,56.99,56.83,56.97,430746.0,42.8818,42.9799,42.8592,42.9648,430746.0
2015-06-22 10:10:00,56.97,57.04,56.97,57.02,723103.0,42.9648,43.0176,42.9648,43.0025,723103.0
2015-06-22 10:20:00,57.02,57.15,57.0,57.15,530347.0,43.0025,43.1005,42.9874,43.1005,530347.0
2015-06-22 10:30:00,57.15,57.19,57.11,57.13,515885.0,43.1005,43.1307,43.0704,43.0854,515885.0
2015-06-22 10:40:00,57.13,57.21,57.11,57.12,420399.0,43.0854,43.1458,43.0704,43.0779,420399.0
2015-06-22 10:50:00,57.13,57.13,57.05,57.08,363763.0,43.0854,43.0854,43.0251,43.0477,363763.0
2015-06-22 11:00:00,57.07,57.13,57.01,57.06,352327.0,43.0402,43.0854,42.9949,43.0326,352327.0
2015-06-22 11:10:00,57.06,57.1,56.99,57.0,288917.0,43.0326,43.0628,42.9799,42.9874,288917.0
2015-06-22 11:20:00,57.01,57.05,56.97,57.02,289975.0,42.9949,43.0251,42.9648,43.0025,289975.0
2015-06-22 11:30:00,57.01,57.02,56.93,56.94,196658.0,42.9949,43.0025,42.9346,42.9421,196658.0
2015-06-22 11:40:00,56.94,57.0,56.9,56.96,196111.0,42.9421,42.9874,42.912,42.9572,196111.0
2015-06-22 11:50:00,56.95,57.03,56.93,56.94,173992.0,42.9497,43.01,42.9346,42.9421,173992.0
2015-06-22 12:00:00,56.94,56.98,56.9,56.9,147233.0,42.9421,42.9723,42.912,42.912,147233.0
2015-06-22 12:10:00,56.9,56.96,56.87,56.92,116534.0,42.912,42.9572,42.8894,42.9271,116534.0
2015-06-22 12:20:00,56.91,56.94,56.83,56.9,181696.0,42.9195,42.9421,42.8592,42.912,181696.0
2015-06-22 12:30:00,56.89,56.99,56.89,56.98,117824.0,42.9044,42.9799,42.9044,42.9723,117824.0
2015-06-22 12:40:00,56.98,57.0,56.93,56.98,148284.0,42.9723,42.9874,42.9346,42.9723,148284.0
2015-06-22 12:50:00,56.98,57.01,56.97,57.0,118198.0,42.9723,42.9949,42.9648,42.9874,118198.0
2015-06-22 13:00:00,57.0,57.01,56.92,56.94,226575.0,42.9874,42.9949,42.9271,42.9421,226575.0
2015-06-22 13:10:00,56.95,56.97,56.9,56.92,104418.0,42.9497,42.9648,42.912,42.9271,104418.0
2015-06-22 13:20:00,56.93,56.96,56.89,56.91,119856.0,42.9346,42.9572,42.9044,42.9195,119856.0
2015-06-22 13:30:00,56.91,56.97,56.88,56.97,163769.0,42.9195,42.9648,42.8969,42.9648,163769.0
2015-06-22 13:40:00,56.97,57.01,56.95,56.98,154927.0,42.9648,42.9949,42.9497,42.9723,154927.0
2015-06-22 13:50:00,56.98,57.01,56.94,56.97,128533.0,42.9723,42.9949,42.9421,42.9648,128533.0
2015-06-22 14:00:00,56.98,57.0,56.95,56.96,125187.0,42.9723,42.9874,42.9497,42.9572,125187.0
2015-06-22 14:10:00,56.96,56.97,56.91,56.92,167389.0,42.9572,42.9648,42.9195,42.9271,167389.0
2015-06-22 14:20:00,56.93,56.98,56.92,56.95,96307.0,42.9346,42.9723,42.9271,42.9497,96307.0
2015-06-22 14:30:00,56.95,56.99,56.92,56.98,111325.0,42.9497,42.9799,42.9271,42.9723,111325.0
2015-06-22 14:40:00,56.98,56.99,56.94,56.96,101898.0,42.9723,42.9799,42.9421,42.9572,101898.0
2015-06-22 14:50:00,56.96,57.01,56.96,57.0,174680.0,42.9572,42.9949,42.9572,42.9874,174680.0
2015-06-22 15:00:00,57.0,57.0,56.96,56.97,174468.0,42.9874,42.9874,42.9572,42.9648,174468.0
2015-06-22 15:10:00,56.98,56.98,56.94,56.96,146194.0,42.9723,42.9723,42.9421,42.9572,146194.0
2015-06-22 15:20:00,56.96,57.0,56.94,56.95,207908.0,42.9572,42.9874,42.9421,42.9497,207908.0
2015-06-22 15:30:00,56.96,56.98,56.91,56.94,279693.0,42.9572,42.9723,42.9195,42.9421,279693.0
2015-06-22 15:40:00,56.94,56.97,56.91,56.94,523491.0,42.9421,42.9648,42.9195,42.9421,523491.0
2015-06-22 15:50:00,56.94,56.96,56.9,56.94,832272.0,42.9421,42.9572,42.912,42.9421,832272.0
2015-06-23 09:30:00,57.28,57.64,57.24,57.4,1748050.0,43.1986,43.4701,43.1684,43.2891,1748050.0
2015-06-23 09:40:00,57.4,57.52,57.38,57.51,637442.0,43.2891,43.3796,43.274,43.372,637442.0
2015-06-23 09:50:00,57.51,57.52,57.38,57.39,473424.0,43.372,43.3796,43.274,43.2815,473424.0
2015-06-23 10:00:00,57.39,57.55,57.37,57.47,397812.0,43.2815,43.4022,43.2664,43.3418,397812.0
2015-06-23 10:10:00,57.46,57.49,57.36,57.37,636706.0,43.3343,43.3569,43.2589,43.2664,636706.0
2015-06-23 10:20:00,57.37,57.4,57.34,57.38,595527.0,43.2664,43.2891,43.2438,43.274,595527.0
2015-06-23 10:30:00,57.37,57.47,57.35,57.4,500858.0,43.2664,43.3418,43.2514,43.2891,500858.0
2015-06-23 10:40:00,57.4,57.41,57.31,57.38,324452.0,43.2891,43.2966,43.2212,43.274,324452.0
2015-06-23 10:50:00,57.37,57.38,57.17,57.24,472350.0,43.2664,43.274,43.1156,43.1684,472350.0
2015-06-23 11:00:00,57.24,57.39,57.2,57.38,487319.0,43.1684,43.2815,43.1382,43.274,487319.0
2015-06-23 11:10:00,57.39,57.41,57.34,57.4,259622.0,43.2815,43.2966,43.2438,43.2891,259622.0
2015-06-23 11:20:00,57.4,57.4,57.32,57.32,303722.0,43.2891,43.2891,43.2287,43.2287,303722.0
2015-06-23 11:30:00,57.32,57.4,57.31,57.35,212935.0,43.2287,43.2891,43.2212,43.2514,212935.0
2015-06-23 11:40:00,57.34,57.38,57.32,57.37,254489.0,43.2438,43.274,43.2287,43.2664,254489.0
2015-06-23 11:50:00,57.37,57.38,57.3,57.32,179604.0,43.2664,43.274,43.2136,43.2287,179604.0
2015-06-23 12:00:00,57.31,57.32,57.22,57.26,248343.0,43.2212,43.2287,43.1533,43.1835,248343.0
2015-06-23 12:10:00,57.26,57.26,57.23,57.25,267635.0,43.1835,43.1835,43.1609,43.1759,267635.0
2015-06-23 12:20:00,57.24,57.25,57.16,57.16,287645.0,43.1684,43.1759,43.1081,43.1081,287645.0
2015-06-23 12:30:00,57.17,57.21,57.16,57.18,141781.0,43.1156,43.1458,43.1081,43.1231,141781.0
2015-06-23 12:40:00,57.19,57.21,57.17,57.18,131088.0,43.1307,43.1458,43.1156,43.1231,131088.0
2015-06-23 12:50:00,57.18,57.19,57.12,57.13,163709.0,43.1231,43.1307,43.0779,43.0854,163709.0
2015-06-23 13:00:00,57.14,57.21,57.14,57.19,112105.0,43.093,43.1458,43.093,43.1307,112105.0
2015-06-23 13:10:00,57.19,57.29,57.17,57.28,194396.0,43.1307,43.2061,43.1156,43.1986,194396.0
2015-06-23 13:20:00,57.28,57.3,57.22,57.26,163886.0,43.1986,43.2136,43.1533,43.1835,163886.0
2015-06-23 13:30:00,57.26,57.28,57.23,57.27,82494.0,43.1835,43.1986,43.1609,43.191,82494.0
2015-06-23 13:40:00,57.27,57.35,57.26,57.34,199354.0,43.191,43.2514,43.1835,43.2438,199354.0
2015-06-23 13:50:00,57.34,57.35,57.31,57.32,130012.0,43.2438,43.2514,43.2212,43.2287,130012.0
2015-06-23 14:00:00,57.32,57.33,57.25,57.26,274716.0,43.2287,43.2363,43.1759,43.1835,274716.0
2015-06-23 14:10:00,57.26,57.31,57.25,57.3,190843.0,43.1835,43.2212,43.1759,43.2136,190843.0
2015-06-23 14:20:00,57.3,57.34,57.28,57.31,187901.0,43.2136,43.2438,43.1986,43.2212,187901.0
2015-06-23 14:30:00,57.32,57.38,57.28,57.37,245555.0,43.2287,43.274,43.1986,43.2664,245555.0
2015-06-23 14:40:00,57.36,57.39,57.32,57.33,195759.0,43.2589,43.2815,43.2287,43.2363,195759.0
2015-06-23 14:50:00,57.33,57.36,57.33,57.36,138436.0,43.2363,43.2589,43.2363,43.2589,138436.0
2015-06-23 15:00:00,57.36,57.39,57.32,57.33,335110.0,43.2589,43.2815,43.2287,43.2363,335110.0
2015-06-23 15:10:00,57.33,57.35,57.3,57.34,226224.0,43.2363,43.2514,43.2136,43.2438,226224.0
2015-06-23 15:20:00,57.34,57.36,57.31,57.34,301873.0,43.2438,43.2589,43.2212,43.2438,301873.0
2015-06-23 15:30:00,57.35,57.41,57.32,57.36,405730.0,43.2514,43.2966,43.2287,43.2589,405730.0
2015-06-23 15:40:00,57.36,57.4,57.35,57.4,297623.0,43.2589,43.2891,43.2514,43.2891,297623.0
2015-06-23 15:50:00,57.4,57.44,57.38,57.42,1023228.0,43.2891,43.3192,43.274,43.3041,1023228.0
2015-06-24 09:30:00,56.66,56.99,56.64,56.8,1779262.0,42.731,42.9799,42.7159,42.8366,1779262.0
2015-06-24 09:40:00,56.8,56.8,56.51,56.64,1371876.0,42.8366,42.8366,42.6179,42.7159,1371876.0
2015-06-24 09:50:00,56.65,56.71,56.5,56.68,599433.0,42.7234,42.7687,42.6103,42.7461,599433.0
2015-06-24 10:00:00,56.68,56.86,56.62,56.85,473062.0,42.7461,42.8818,42.7008,42.8743,473062.0
2015-06-24 10:10:00,56.85,56.86,56.76,56.78,333978.0,42.8743,42.8818,42.8064,42.8215,333978.0
2015-06-24 10:20:00,56.77,56.95,56.7,56.94,370247.0,42.8139,42.9497,42.7611,42.9421,370247.0
2015-06-24 10:30:00,56.94,56.99,56.79,56.81,410317.0,42.9421,42.9799,42.829,42.8441,410317.0
2015-06-24 10:40:00,56.81,56.83,56.72,56.76,363277.0,42.8441,42.8592,42.7762,42.8064,363277.0
2015-06-24 10:50:00,56.77,56.8,56.73,56.76,159193.0,42.8139,42.8366,42.7838,42.8064,159193.0
2015-06-24 11:00:00,56.76,56.8,56.68,56.7,187755.0,42.8064,42.8366,42.7461,42.7611,187755.0
2015-06-24 11:10:00,56.69,56.7,56.57,56.64,379970.0,42.7536,42.7611,42.6631,42.7159,379970.0
2015-06-24 11:20:00,56.63,56.73,56.63,56.73,166495.0,42.7084,42.7838,42.7084,42.7838,166495.0
2015-06-24 11:30:00,56.73,56.73,56.61,56.65,239273.0,42.7838,42.7838,42.6933,42.7234,239273.0
2015-06-24 11:40:00,56.64,56.75,56.62,56.72,295549.0,42.7159,42.7989,42.7008,42.7762,295549.0
2015-06-24 11:50:00,56.73,56.75,56.68,56.71,236969.0,42.7838,42.7989,42.7461,42.7687,236969.0
2015-06-24 12:00:00,56.7,56.71,56.62,56.66,218592.0,42.7611,42.7687,42.7008,42.731,218592.0
2015-06-24 12:10:00,56.66,56.76,56.62,56.73,171008.0,42.731,42.8064,42.7008,42.7838,171008.0
2015-06-24 12:20:00,56.72,56.73,56.65,56.69,116218.0,42.7762,42.7838,42.7234,42.7536,116218.0
2015-06-24 12:30:00,56.69,56.75,56.66,56.74,104495.0,42.7536,42.7989,42.731,42.7913,104495.0
2015-06-24 12:40:00,56.74,56.74,56.66,56.68,192805.0,42.7913,42.7913,42.731,42.7461,192805.0
2015-06-24 12:50:00,56.68,56.68,56.62,56.68,153943.0,42.7461,42.7461,42.7008,42.7461,153943.0
2015-06-24 13:00:00,56.68,56.74,56.67,56.7,252056.0,42.7461,42.7913,42.7385,42.7611,252056.0
2015-06-24 13:10:00,56.71,56.71,56.61,56.65,186537.0,42.7687,42.7687,42.6933,42.7234,186537.0
2015-06-24 13:20:00,56.64,56.69,56.58,56.61,215972.0,42.7159,42.7536,42.6706,42.6933,215972.0
2015-06-24 13:30:00,56.6,56.64,56.58,56.62,196647.0,42.6857,42.7159,42.6706,42.7008,196647.0
2015-06-24 13:40:00,56.63,56.66,56.58,56.64,238068.0,42.7084,42.731,42.6706,42.7159,238068.0
2015-06-24 13:50:00,56.65,56.69,56.63,56.68,225212.0,42.7234,42.7536,42.7084,42.7461,225212.0
2015-06-24 14:00:00,56.68,56.71,56.62,56.65,282656.0,42.7461,42.7687,42.7008,42.7234,282656.0
2015-06-24 14:10:00,56.66,56.67,56.61,56.61,226318.0,42.731,42.7385,42.6933,42.6933,226318.0
2015-06-24 14:20:00,56.61,56.67,56.6,56.65,276184.0,42.6933,42.7385,42.6857,42.7234,276184.0
2015-06-24 14:30:00,56.65,56.69,56.61,56.68,275663.0,42.7234,42.7536,42.6933,42.7461,275663.0
2015-06-24 14:40:00,56.67,56.69,56.62,56.64,216081.0,42.7385,42.7536,42.7008,42.7159,216081.0
2015-06-24 14:50:00,56.64,56.74,56.64,56.71,411156.0,42.7159,42.7913,42.7159,42.7687,411156.0
2015-06-24 15:00:00,56.71,56.73,56.63,56.64,325978.0,42.7687,42.7838,42.7084,42.7159,325978.0
2015-06-24 15:10:00,56.64,56.76,56.61,56.76,383095.0,42.7159,42.8064,42.6933,42.8064,383095.0
2015-06-24 15:20:00,56.76,56.83,56.73,56.8,444875.0,42.8064,42.8592,42.7838,42.8366,444875.0
2015-06-24 15:30:00,56.81,56.84,56.74,56.74,465901.0,42.8441,42.8667,42.7913,42.7913,465901.0
2015-06-24 15:40:00,56.74,56.82,56.74,56.82,580981.0,42.7913,42.8516,42.7913,42.8516,580981.0
2015-06-24 15:50:00,56.81,56.82,56.65,56.66,1114507.0,42.8441,42.8516,42.7234,42.731,1114507.0
2015-06-25 09:30:00,56.99,57.06,56.6,56.68,1138410.0,42.9799,43.0326,42.6857,42.7461,1138410.0
2015-06-25 09:40:00,56.68,56.82,56.51,56.76,580461.0,42.7461,42.8516,42.6179,42.8064,580461.0
2015-06-25 09:50:00,56.79,56.84,56.64,56.71,399604.0,42.829,42.8667,42.7159,42.7687,399604.0
2015-06-25 10:00:00,56.71,56.79,56.7,56.74,220062.0,42.7687,42.829,42.7611,42.7913,220062.0
2015-06-25 10:10:00,56.74,56.81,56.63,56.77,303010.0,42.7913,42.8441,42.7084,42.8139,303010.0
2015-06-25 10:20:00,56.76,56.77,56.69,56.73,237199.0,42.8064,42.8139,42.7536,42.7838,237199.0
2015-06-25 10:30:00,56.73,56.77,56.66,56.7,212695.0,42.7838,42.8139,42.731,42.7611,212695.0
2015-06-25 10:40:00,56.71,56.71,56.62,56.67,191898.0,42.7687,42.7687,42.7008,42.7385,191898.0
2015-06-25 10:50:00,56.67,56.76,56.63,56.75,272633.0,42.7385,42.8064,42.7084,42.7989,272633.0
2015-06-25 11:00:00,56.75,56.84,56.72,56.81,279538.0,42.7989,42.8667,42.7762,42.8441,279538.0
2015-06-25 11:10:00,56.81,56.83,56.75,56.76,224131.0,42.8441,42.8592,42.7989,42.8064,224131.0
2015-06-25 11:20:00,56.76,56.76,56.7,56.73,227382.0,42.8064,42.8064,42.7611,42.7838,227382.0
2015-06-25 11:30:00,56.73,56.8,56.72,56.73,222744.0,42.7838,42.8366,42.7762,42.7838,222744.0
2015-06-25 11:40:00,56.73,56.73,56.68,56.72,105599.0,42.7838,42.7838,42.7461,42.7762,105599.0
2015-06-25 11:50:00,56.72,56.82,56.71,56.77,136307.0,42.7762,42.8516,42.7687,42.8139,136307.0
2015-06-25 12:00:00,56.76,56.78,56.69,56.7,119582.0,42.8064,42.8215,42.7536,42.7611,119582.0
2015-06-25 12:10:00,56.69,56.71,56.65,56.65,120171.0,42.7536,42.7687,42.7234,42.7234,120171.0
2015-06-25 12:20:00,56.65,56.66,56.57,56.58,145757.0,42.7234,42.731,42.6631,42.6706,145757.0
2015-06-25 12:30:00,56.59,56.66,56.57,56.6,167308.0,42.6782,42.731,42.6631,42.6857,167308.0
2015-06-25 12:40:00,56.6,56.61,56.53,56.54,292860.0,42.6857,42.6933,42.6329,42.6405,292860.0
2015-06-25 12:50:00,56.53,56.56,56.52,56.53,131113.0,42.6329,42.6556,42.6254,42.6329,131113.0
2015-06-25 13:00:00,56.53,56.62,56.51,56.61,169627.0,42.6329,42.7008,42.6179,42.6933,169627.0
2015-06-25 13:10:00,56.61,56.61,56.57,56.59,87881.0,42.6933,42.6933,42.6631,42.6782,87881.0
2015-06-25 13:20:00,56.58,56.59,56.54,56.56,82098.0,42.6706,42.6782,42.6405,42.6556,82098.0
2015-06-25 13:30:00,56.56,56.57,56.51,56.55,196964.0,42.6556,42.6631,42.6179,42.648,196964.0
2015-06-25 13:40:00,56.55,56.55,56.51,56.53,138326.0,42.648,42.648,42.6179,42.6329,138326.0
2015-06-25 13:50:00,56.53,56.54,56.47,56.51,182973.0,42.6329,42.6405,42.5877,42.6179,182973.0
2015-06-25 14:00:00,56.51,56.51,56.33,56.33,285366.0,42.6179,42.6179,42.4821,42.4821,285366.0
2015-06-25 14:10:00,56.34,56.35,56.26,56.32,393621.0,42.4896,42.4972,42.4293,42.4746,393621.0
2015-06-25 14:20:00,56.32,56.33,56.19,56.2,323181.0,42.4746,42.4821,42.3765,42.3841,323181.0
2015-06-25 14:30:00,56.2,56.31,56.18,56.3,200946.0,42.3841,42.467,42.369,42.4595,200946.0
2015-06-25 14:40:00,56.31,56.34,56.26,56.29,219156.0,42.467,42.4896,42.4293,42.4519,219156.0
2015-06-25 14:50:00,56.28,56.32,56.23,56.32,191412.0,42.4444,42.4746,42.4067,42.4746,191412.0
2015-06-25 15:00:00,56.32,56.46,56.29,56.44,403096.0,42.4746,42.5801,42.4519,42.5651,403096.0
2015-06-25 15:10:00,56.44,56.44,56.31,56.36,284476.0,42.5651,42.5651,42.467,42.5047,284476.0
2015-06-25 15:20:00,56.36,56.41,56.34,56.37,219611.0,42.5047,42.5424,42.4896,42.5123,219611.0
2015-06-25 15:30:00,56.37,56.39,56.28,56.31,290152.0,42.5123,42.5274,42.4444,42.467,290152.0
2015-06-25 15:40:00,56.32,56.33,56.22,56.26,529526.0,42.4746,42.4821,42.3991,42.4293,529526.0
2015-06-25 15:50:00,56.26,56.27,56.18,56.19,963748.0,42.4293,42.4369,42.369,42.3765,963748.0
2015-06-26 09:30:00,56.47,56.65,56.47,56.55,645449.0,42.5877,42.7234,42.5877,42.648,645449.0
2015-06-26 09:40:00,56.55,56.59,56.43,56.5,289255.0,42.648,42.6782,42.5575,42.6103,289255.0
2015-06-26 09:50:00,56.5,56.57,56.4,56.54,397201.0,42.6103,42.6631,42.5349,42.6405,397201.0
2015-06-26 10:00:00,56.53,56.64,56.46,56.49,428369.0,42.6329,42.7159,42.5801,42.6028,428369.0
2015-06-26 10:10:00,56.5,56.61,56.47,56.54,277872.0,42.6103,42.6933,42.5877,42.6405,277872.0
2015-06-26 10:20:00,56.53,56.57,56.39,56.53,325298.0,42.6329,42.6631,42.5274,42.6329,325298.0
2015-06-26 10:30:00,56.54,56.54,56.44,56.46,267990.0,42.6405,42.6405,42.5651,42.5801,267990.0
2015-06-26 10:40:00,56.46,56.47,56.31,56.32,232433.0,42.5801,42.5877,42.467,42.4746,232433.0
2015-06-26 10:50:00,56.32,56.36,56.28,56.34,324414.0,42.4746,42.5047,42.4444,42.4896,324414.0
2015-06-26 11:00:00,56.34,56.43,56.34,56.43,159354.0,42.4896,42.5575,42.4896,42.5575,159354.0
2015-06-26 11:10:00,56.44,56.44,56.37,56.37,163656.0,42.5651,42.5651,42.5123,42.5123,163656.0
2015-06-26 11:20:00,56.37,56.44,56.37,56.43,151941.0,42.5123,42.5651,42.5123,42.5575,151941.0
2015-06-26 11:30:00,56.43,56.46,56.37,56.44,162301.0,42.5575,42.5801,42.5123,42.5651,162301.0
2015-06-26 11:40:00,56.45,56.45,56.33,56.34,191282.0,42.5726,42.5726,42.4821,42.4896,191282.0
2015-06-26 11:50:00,56.34,56.36,56.28,56.35,180568.0,42.4896,42.5047,42.4444,42.4972,180568.0
2015-06-26 12:00:00,56.35,56.42,56.33,56.41,116998.0,42.4972,42.55,42.4821,42.5424,116998.0
2015-06-26 12:10:00,56.42,56.42,56.38,56.42,104775.0,42.55,42.55,42.5198,42.55,104775.0
2015-06-26 12:20:00,56.42,56.43,56.36,56.42,108597.0,42.55,42.5575,42.5047,42.55,108597.0
2015-06-26 12:30:00,56.42,56.43,56.33,56.33,150492.0,42.55,42.5575,42.4821,42.4821,150492.0
2015-06-26 12:40:00,56.34,56.35,56.27,56.3,153487.0,42.4896,42.4972,42.4369,42.4595,153487.0
2015-06-26 12:50:00,56.3,56.33,56.18,56.18,203376.0,42.4595,42.4821,42.369,42.369,203376.0
2015-06-26 13:00:00,56.18,56.27,56.16,56.24,313393.0,42.369,42.4369,42.3539,42.4142,313393.0
2015-06-26 13:10:00,56.24,56.24,56.15,56.15,180521.0,42.4142,42.4142,42.3464,42.3464,180521.0
2015-06-26 13:20:00,56.16,56.19,56.1,56.18,258456.0,42.3539,42.3765,42.3086,42.369,258456.0
2015-06-26 13:30:00,56.17,56.21,56.15,56.17,258318.0,42.3614,42.3916,42.3464,42.3614,258318.0
2015-06-26 13:40:00,56.18,56.29,56.17,56.24,193140.0,42.369,42.4519,42.3614,42.4142,193140.0
2015-06-26 13:50:00,56.24,56.28,56.21,56.24,115946.0,42.4142,42.4444,42.3916,42.4142,115946.0
2015-06-26 14:00:00,56.24,56.26,56.21,56.23,116057.0,42.4142,42.4293,42.3916,42.4067,116057.0
2015-06-26 14:10:00,56.23,56.25,56.17,56.2,163642.0,42.4067,42.4218,42.3614,42.3841,163642.0
2015-06-26 14:20:00,56.21,56.27,56.2,56.26,132267.0,42.3916,42.4369,42.3841,42.4293,132267.0
2015-06-26 14:30:00,56.26,56.29,56.24,56.29,159916.0,42.4293,42.4519,42.4142,42.4519,159916.0
2015-06-26 14:40:00,56.29,56.3,56.18,56.25,207175.0,42.4519,42.4595,42.369,42.4218,207175.0
2015-06-26 14:50:00,56.26,56.28,56.21,56.23,174103.0,42.4293,42.4444,42.3916,42.4067,174103.0
2015-06-26 15:00:00,56.23,56.38,56.23,56.37,285922.0,42.4067,42.5198,42.4067,42.5123,285922.0
2015-06-26 15:10:00,56.36,56.4,56.32,56.38,311530.0,42.5047,42.5349,42.4746,42.5198,311530.0
2015-06-26 15:20:00,56.38,56.4,56.32,56.36,225482.0,42.5198,42.5349,42.4746,42.5047,225482.0
2015-06-26 15:30:00,56.36,56.38,56.27,56.28,261985.0,42.5047,42.5198,42.4369,42.4444,261985.0
2015-06-26 15:40:00,56.28,56.33,56.22,56.23,422977.0,42.4444,42.4821,42.3991,42.4067,422977.0
2015-06-26 15:50:00,56.22,56.37,56.22,56.36,928547.0,42.3991,42.5123,42.3991,42.5047,928547.0
2015-06-29 09:30:00,55.04,55.62,55.03,55.4,1608271.0,41.5092,41.9466,41.5017,41.7807,1608271.0
2015-06-29 09:40:00,55.39,55.6,55.23,55.53,999537.0,41.7732,41.9316,41.6525,41.8788,999537.0
2015-06-29 09:50:00,55.52,55.6,55.29,55.36,459883.0,41.8712,41.9316,41.6978,41.7506,459883.0
2015-06-29 10:00:00,55.37,55.57,55.36,55.44,566797.0,41.7581,41.9089,41.7506,41.8109,566797.0
2015-06-29 10:10:00,55.44,55.45,55.22,55.22,605345.0,41.8109,41.8184,41.645,41.645,605345.0
2015-06-29 10:20:00,55.22,55.23,55.04,55.06,759484.0,41.645,41.6525,41.5092,41.5243,759484.0
2015-06-29 10:30:00,55.06,55.18,55.02,55.14,556628.0,41.5243,41.6148,41.4941,41.5846,556628.0
2015-06-29 10:40:00,55.15,55.2,55.08,55.12,441721.0,41.5922,41.6299,41.5394,41.5696,441721.0
2015-06-29 10:50:00,55.12,55.19,55.09,55.1,339260.0,41.5696,41.6224,41.5469,41.5545,339260.0
2015-06-29 11:00:00,55.11,55.11,54.99,55.07,864782.0,41.562,41.562,41.4715,41.5319,864782.0
2015-06-29 11:10:00,55.07,55.15,55.0,55.08,452776.0,41.5319,41.5922,41.4791,41.5394,452776.0
2015-06-29 11:20:00,55.08,55.25,55.08,55.21,415178.0,41.5394,41.6676,41.5394,41.6374,415178.0
2015-06-29 11:30:00,55.21,55.26,55.11,55.12,307008.0,41.6374,41.6751,41.562,41.5696,307008.0
2015-06-29 11:40:00,55.12,55.23,55.11,55.21,307256.0,41.5696,41.6525,41.562,41.6374,307256.0
2015-06-29 11:50:00,55.21,55.24,55.18,55.2,154329.0,41.6374,41.6601,41.6148,41.6299,154329.0
2015-06-29 12:00:00,55.19,55.2,55.13,55.17,235828.0,41.6224,41.6299,41.5771,41.6073,235828.0
2015-06-29 12:10:00,55.18,55.19,55.06,55.07,219195.0,41.6148,41.6224,41.5243,41.5319,219195.0
2015-06-29 12:20:00,55.06,55.1,55.02,55.08,297192.0,41.5243,41.5545,41.4941,41.5394,297192.0
2015-06-29 12:30:00,55.08,55.08,55.0,55.02,382012.0,41.5394,41.5394,41.4791,41.4941,382012.0
2015-06-29 12:40:00,55.02,55.11,55.01,55.1,262493.0,41.4941,41.562,41.4866,41.5545,262493.0
2015-06-29 12:50:00,55.1,55.16,55.08,55.16,250166.0,41.5545,41.5997,41.5394,41.5997,250166.0
2015-06-29 13:00:00,55.16,55.16,55.05,55.1,221915.0,41.5997,41.5997,41.5168,41.5545,221915.0
2015-06-29 13:10:00,55.09,55.11,55.04,55.08,421466.0,41.5469,41.562,41.5092,41.5394,421466.0
2015-06-29 13:20:00,55.08,55.18,55.07,55.11,277614.0,41.5394,41.6148,41.5319,41.562,277614.0
2015-06-29 13:30:00,55.11,55.21,55.11,55.18,260984.0,41.562,41.6374,41.562,41.6148,260984.0
2015-06-29 13:40:00,55.19,55.19,55.1,55.16,320096.0,41.6224,41.6224,41.5545,41.5997,320096.0
2015-06-29 13:50:00,55.16,55.17,55.03,55.07,615302.0,41.5997,41.6073,41.5017,41.5319,615302.0
2015-06-29 14:00:00,55.07,55.09,55.02,55.03,365166.0,41.5319,41.5469,41.4941,41.5017,365166.0
2015-06-29 14:10:00,55.03,55.05,54.98,55.02,509737.0,41.5017,41.5168,41.464,41.4941,509737.0
2015-06-29 14:20:00,55.02,55.03,54.95,55.0,321968.0,41.4941,41.5017,41.4414,41.4791,321968.0
2015-06-29 14:30:00,54.99,55.06,54.91,55.06,378344.0,41.4715,41.5243,41.4112,41.5243,378344.0
2015-06-29 14:40:00,55.05,55.16,55.02,55.12,453049.0,41.5168,41.5997,41.4941,41.5696,453049.0
2015-06-29 14:50:00,55.12,55.13,55.0,55.02,307061.0,41.5696,41.5771,41.4791,41.4941,307061.0
2015-06-29 15:00:00,55.02,55.06,54.97,54.99,298848.0,41.4941,41.5243,41.4564,41.4715,298848.0
2015-06-29 15:10:00,54.99,55.09,54.98,55.06,507366.0,41.4715,41.5469,41.464,41.5243,507366.0
2015-06-29 15:20:00,55.06,55.13,55.05,55.06,579724.0,41.5243,41.5771,41.5168,41.5243,579724.0
2015-06-29 15:30:00,55.07,55.11,54.95,54.96,665371.0,41.5319,41.562,41.4414,41.4489,665371.0
2015-06-29 15:40:00,54.96,54.97,54.89,54.94,949852.0,41.4489,41.4564,41.3961,41.4338,949852.0
2015-06-29 15:50:00,54.95,55.04,54.85,54.87,1478563.0,41.4414,41.5092,41.3659,41.381,1478563.0
2015-06-30 09:30:00,55.52,55.68,55.32,55.36,982489.0,41.8712,41.9919,41.7204,41.7506,982489.0
2015-06-30 09:40:00,55.36,55.39,55.19,55.23,516574.0,41.7506,41.7732,41.6224,41.6525,516574.0
2015-06-30 09:50:00,55.23,55.34,55.09,55.09,441311.0,41.6525,41.7355,41.5469,41.5469,441311.0
2015-06-30 10:00:00,55.09,55.18,55.03,55.11,440394.0,41.5469,41.6148,41.5017,41.562,440394.0
2015-06-30 10:10:00,55.11,55.16,55.01,55.07,293138.0,41.562,41.5997,41.4866,41.5319,293138.0
2015-06-30 10:20:00,55.08,55.2,54.99,55.17,366281.0,41.5394,41.6299,41.4715,41.6073,366281.0
2015-06-30 10:30:00,55.16,55.17,55.09,55.14,251623.0,41.5997,41.6073,41.5469,41.5846,251623.0
2015-06-30 10:40:00,55.15,55.16,55.02,55.02,289714.0,41.5922,41.5997,41.4941,41.4941,289714.0
2015-06-30 10:50:00,55.03,55.19,54.96,55.16,328098.0,41.5017,41.6224,41.4489,41.5997,328098.0
2015-06-30 11:00:00,55.18,55.28,55.13,55.18,378324.0,41.6148,41.6902,41.5771,41.6148,378324.0
2015-06-30 11:10:00,55.19,55.26,55.13,55.21,310733.0,41.6224,41.6751,41.5771,41.6374,310733.0
2015-06-30 11:20:00,55.21,55.33,55.11,55.11,392321.0,41.6374,41.7279,41.562,41.562,392321.0
2015-06-30 11:30:00,55.1,55.14,55.03,55.09,429404.0,41.5545,41.5846,41.5017,41.5469,429404.0
2015-06-30 11:40:00,55.1,55.13,55.03,55.1,249817.0,41.5545,41.5771,41.5017,41.5545,249817.0
2015-06-30 11:50:00,55.1,55.13,55.0,55.01,346344.0,41.5545,41.5771,41.4791,41.4866,346344.0
2015-06-30 12:00:00,55.02,55.09,55.0,55.09,368432.0,41.4941,41.5469,41.4791,41.5469,368432.0
2015-06-30 12:10:00,55.09,55.12,55.01,55.04,249945.0,41.5469,41.5696,41.4866,41.5092,249945.0
2015-06-30 12:20:00,55.03,55.04,54.81,54.82,560460.0,41.5017,41.5092,41.3358,41.3433,560460.0
2015-06-30 12:30:00,54.82,54.94,54.8,54.94,296485.0,41.3433,41.4338,41.3282,41.4338,296485.0
2015-06-30 12:40:00,54.94,54.97,54.87,54.92,187330.0,41.4338,41.4564,41.381,41.4187,187330.0
2015-06-30 12:50:00,54.93,54.98,54.9,54.98,210966.0,41.4263,41.464,41.4036,41.464,210966.0
2015-06-30 13:00:00,54.97,55.04,54.91,55.03,368328.0,41.4564,41.5092,41.4112,41.5017,368328.0
2015-06-30 13:10:00,55.03,55.07,54.99,55.03,299169.0,41.5017,41.5319,41.4715,41.5017,299169.0
2015-06-30 13:20:00,55.03,55.08,54.99,55.08,249166.0,41.5017,41.5394,41.4715,41.5394,249166.0
2015-06-30 13:30:00,55.07,55.24,55.04,55.21,353643.0,41.5319,41.6601,41.5092,41.6374,353643.0
2015-06-30 13:40:00,55.21,55.25,55.15,55.25,238074.0,41.6374,41.6676,41.5922,41.6676,238074.0
2015-06-30 13:50:00,55.24,55.3,55.18,55.21,221973.0,41.6601,41.7053,41.6148,41.6374,221973.0
2015-06-30 14:00:00,55.21,55.45,55.18,55.38,453791.0,41.6374,41.8184,41.6148,41.7656,453791.0
2015-06-30 14:10:00,55.38,55.46,55.35,55.41,330137.0,41.7656,41.826,41.743,41.7883,330137.0
2015-06-30 14:20:00,55.41,55.44,55.32,55.36,309710.0,41.7883,41.8109,41.7204,41.7506,309710.0
2015-06-30 14:30:00,55.37,55.43,55.32,55.41,207019.0,41.7581,41.8034,41.7204,41.7883,207019.0
2015-06-30 14:40:00,55.4,55.4,55.27,55.33,308474.0,41.7807,41.7807,41.6827,41.7279,308474.0
2015-06-30 14:50:00,55.33,55.34,55.26,55.29,334595.0,41.7279,41.7355,41.6751,41.6978,334595.0
2015-06-30 15:00:00,55.29,55.33,55.24,55.26,479908.0,41.6978,41.7279,41.6601,41.6751,479908.0
2015-06-30 15:10:00,55.27,55.28,55.18,55.19,485398.0,41.6827,41.6902,41.6148,41.6224,485398.0
2015-06-30 15:20:00,55.19,55.22,55.14,55.19,375562.0,41.6224,41.645,41.5846,41.6224,375562.0
2015-06-30 15:30:00,55.19,55.33,55.18,55.31,383162.0,41.6224,41.7279,41.6148,41.7129,383162.0
2015-06-30 15:40:00,55.31,55.39,55.24,55.36,583814.0,41.7129,41.7732,41.6601,41.7506,583814.0
2015-06-30 15:50:00,55.35,55.42,55.22,55.23,1172915.0,41.743,41.7958,41.645,41.6525,1172915.0
2015-07-01 09:30:00,56.01,56.01,55.71,55.8,1093504.0,42.2408,42.2408,42.0145,42.0824,1093504.0
2015-07-01 09:40:00,55.8,55.95,55.79,55.82,924645.0,42.0824,42.1955,42.0749,42.0975,924645.0
2015-07-01 09:50:00,55.83,55.91,55.77,55.84,398278.0,42.105,42.1654,42.0598,42.1126,398278.0
2015-07-01 10:00:00,55.85,55.91,55.76,55.85,425660.0,42.1201,42.1654,42.0522,42.1201,425660.0
2015-07-01 10:10:00,55.86,55.86,55.69,55.7,349489.0,42.1276,42.1276,41.9994,42.007,349489.0
2015-07-01 10:20:00,55.71,55.83,55.67,55.77,455974.0,42.0145,42.105,41.9844,42.0598,455974.0
2015-07-01 10:30:00,55.78,55.79,55.53,55.54,713919.0,42.0673,42.0749,41.8788,41.8863,713919.0
2015-07-01 10:40:00,55.54,55.61,55.5,55.51,278441.0,41.8863,41.9391,41.8561,41.8637,278441.0
2015-07-01 10:50:00,55.5,55.55,55.44,55.53,345925.0,41.8561,41.8939,41.8109,41.8788,345925.0
2015-07-01 11:00:00,55.54,55.56,55.45,55.5,334717.0,41.8863,41.9014,41.8184,41.8561,334717.0
2015-07-01 11:10:00,55.51,55.55,55.47,55.48,146525.0,41.8637,41.8939,41.8335,41.8411,146525.0
2015-07-01 11:20:00,55.49,55.6,55.46,55.55,201040.0,41.8486,41.9316,41.826,41.8939,201040.0
2015-07-01 11:30:00,55.56,55.62,55.54,55.56,193231.0,41.9014,41.9466,41.8863,41.9014,193231.0
2015-07-01 11:40:00,55.55,55.56,55.42,55.52,178671.0,41.8939,41.9014,41.7958,41.8712,178671.0
2015-07-01 11:50:00,55.52,55.53,55.44,55.46,297090.0,41.8712,41.8788,41.8109,41.826,297090.0
2015-07-01 12:00:00,55.45,55.5,55.4,55.43,333103.0,41.8184,41.8561,41.7807,41.8034,333103.0
2015-07-01 12:10:00,55.42,55.45,55.37,55.39,186263.0,41.7958,41.8184,41.7581,41.7732,186263.0
2015-07-01 12:20:00,55.39,55.42,55.32,55.39,150369.0,41.7732,41.7958,41.7204,41.7732,150369.0
2015-07-01 12:30:00,55.4,55.42,55.35,55.39,102830.0,41.7807,41.7958,41.743,41.7732,102830.0
2015-07-01 12:40:00,55.38,55.42,55.3,55.34,168283.0,41.7656,41.7958,41.7053,41.7355,168283.0
2015-07-01 12:50:00,55.34,55.4,55.28,55.32,175464.0,41.7355,41.7807,41.6902,41.7204,175464.0
2015-07-01 13:00:00,55.32,55.36,55.23,55.31,440275.0,41.7204,41.7506,41.6525,41.7129,440275.0
2015-07-01 13:10:00,55.3,55.33,55.29,55.3,257410.0,41.7053,41.7279,41.6978,41.7053,257410.0
2015-07-01 13:20:00,55.3,55.36,55.3,55.31,332265.0,41.7053,41.7506,41.7053,41.7129,332265.0
2015-07-01 13:30:00,55.31,55.36,55.31,55.33,159854.0,41.7129,41.7506,41.7129,41.7279,159854.0
2015-07-01 13:40:00,55.33,55.46,55.32,55.46,137125.0,41.7279,41.826,41.7204,41.826,137125.0
2015-07-01 13:50:00,55.45,55.47,55.34,55.36,140932.0,41.8184,41.8335,41.7355,41.7506,140932.0
2015-07-01 14:00:00,55.36,55.4,55.3,55.33,205076.0,41.7506,41.7807,41.7053,41.7279,205076.0
2015-07-01 14:10:00,55.32,55.39,55.3,55.37,250751.0,41.7204,41.7732,41.7053,41.7581,250751.0
2015-07-01 14:20:00,55.37,55.38,55.33,55.35,191057.0,41.7581,41.7656,41.7279,41.743,191057.0
2015-07-01 14:30:00,55.35,55.37,55.29,55.35,233985.0,41.743,41.7581,41.6978,41.743,233985.0
2015-07-01 14:40:00,55.34,55.45,55.33,55.41,247933.0,41.7355,41.8184,41.7279,41.7883,247933.0
2015-07-01 14:50:00,55.41,55.42,55.35,55.36,254970.0,41.7883,41.7958,41.743,41.7506,254970.0
2015-07-01 15:00:00,55.36,55.52,55.35,55.47,214140.0,41.7506,41.8712,41.743,41.8335,214140.0
2015-07-01 15:10:00,55.47,55.53,55.46,55.51,207718.0,41.8335,41.8788,41.826,41.8637,207718.0
2015-07-01 15:20:00,55.5,55.58,55.46,55.58,309015.0,41.8561,41.9165,41.826,41.9165,309015.0
2015-07-01 15:30:00,55.58,55.59,55.49,55.52,249381.0,41.9165,41.924,41.8486,41.8712,249381.0
2015-07-01 15:40:00,55.52,55.6,55.45,55.59,382235.0,41.8712,41.9316,41.8184,41.924,382235.0
2015-07-01 15:50:00,55.58,55.69,55.57,55.68,976521.0,41.9165,41.9994,41.9089,41.9919,976521.0
2015-07-02 09:30:00,55.43,55.78,55.3,55.77,802745.0,41.8034,42.0673,41.7053,42.0598,802745.0
2015-07-02 09:40:00,55.77,55.85,55.71,55.71,933804.0,42.0598,42.1201,42.0145,42.0145,933804.0
2015-07-02 09:50:00,55.71,55.73,55.56,55.6,434468.0,42.0145,42.0296,41.9014,41.9316,434468.0
2015-07-02 10:00:00,55.6,55.7,55.52,55.53,356547.0,41.9316,42.007,41.8712,41.8788,356547.0
2015-07-02 10:10:00,55.52,55.59,55.47,55.52,198743.0,41.8712,41.924,41.8335,41.8712,198743.0
2015-07-02 10:20:00,55.52,55.53,55.33,55.33,358327.0,41.8712,41.8788,41.7279,41.7279,358327.0
2015-07-02 10:30:00,55.33,55.36,55.17,55.2,555137.0,41.7279,41.7506,41.6073,41.6299,555137.0
2015-07-02 10:40:00,55.21,55.33,55.21,55.26,230071.0,41.6374,41.7279,41.6374,41.6751,230071.0
2015-07-02 10:50:00,55.26,55.37,55.22,55.32,199755.0,41.6751,41.7581,41.645,41.7204,199755.0
2015-07-02 11:00:00,55.32,55.32,55.17,55.2,259164.0,41.7204,41.7204,41.6073,41.6299,259164.0
2015-07-02 11:10:00,55.2,55.28,55.17,55.26,180206.0,41.6299,41.6902,41.6073,41.6751,180206.0
2015-07-02 11:20:00,55.26,55.26,55.16,55.19,139216.0,41.6751,41.6751,41.5997,41.6224,139216.0
2015-07-02 11:30:00,55.18,55.29,55.17,55.25,155864.0,41.6148,41.6978,41.6073,41.6676,155864.0
2015-07-02 11:40:00,55.24,55.28,55.23,55.26,122848.0,41.6601,41.6902,41.6525,41.6751,122848.0
2015-07-02 11:50:00,55.26,55.26,55.14,55.16,240933.0,41.6751,41.6751,41.5846,41.5997,240933.0
2015-07-02 12:00:00,55.16,55.25,55.15,55.23,159805.0,41.5997,41.6676,41.5922,41.6525,159805.0
2015-07-02 12:10:00,55.23,55.25,55.18,55.19,107507.0,41.6525,41.6676,41.6148,41.6224,107507.0
2015-07-02 12:20:00,55.19,55.22,55.12,55.18,168601.0,41.6224,41.645,41.5696,41.6148,168601.0
2015-07-02 12:30:00,55.17,55.21,55.15,55.17,88410.0,41.6073,41.6374,41.5922,41.6073,88410.0
2015-07-02 12:40:00,55.17,55.2,55.14,55.16,100041.0,41.6073,41.6299,41.5846,41.5997,100041.0
2015-07-02 12:50:00,55.16,55.17,55.12,55.13,89426.0,41.5997,41.6073,41.5696,41.5771,89426.0
2015-07-02 13:00:00,55.13,55.16,55.1,55.11,193684.0,41.5771,41.5997,41.5545,41.562,193684.0
2015-07-02 13:10:00,55.12,55.14,55.07,55.09,167720.0,41.5696,41.5846,41.5319,41.5469,167720.0
2015-07-02 13:20:00,55.09,55.15,55.08,55.12,94894.0,41.5469,41.5922,41.5394,41.5696,94894.0
2015-07-02 13:30:00,55.13,55.19,55.13,55.16,204387.0,41.5771,41.6224,41.5771,41.5997,204387.0
2015-07-02 13:40:00,55.16,55.24,55.15,55.22,148922.0,41.5997,41.6601,41.5922,41.645,148922.0
2015-07-02 13:50:00,55.22,55.24,55.17,55.18,134477.0,41.645,41.6601,41.6073,41.6148,134477.0
2015-07-02 14:00:00,55.18,55.21,55.15,55.2,235342.0,41.6148,41.6374,41.5922,41.6299,235342.0
2015-07-02 14:10:00,55.2,55.2,55.13,55.14,141803.0,41.6299,41.6299,41.5771,41.5846,141803.0
2015-07-02 14:20:00,55.14,55.16,55.12,55.14,89423.0,41.5846,41.5997,41.5696,41.5846,89423.0
2015-07-02 14:30:00,55.14,55.23,55.13,55.23,108323.0,41.5846,41.6525,41.5771,41.6525,108323.0
2015-07-02 14:40:00,55.22,55.27,55.17,55.27,102749.0,41.645,41.6827,41.6073,41.6827,102749.0
2015-07-02 14:50:00,55.27,55.32,55.22,55.3,180162.0,41.6827,41.7204,41.645,41.7053,180162.0
2015-07-02 15:00:00,55.3,55.37,55.25,55.3,269521.0,41.7053,41.7581,41.6676,41.7053,269521.0
2015-07-02 15:10:00,55.3,55.35,55.3,55.33,170312.0,41.7053,41.743,41.7053,41.7279,170312.0
2015-07-02 15:20:00,55.33,55.42,55.32,55.37,265062.0,41.7279,41.7958,41.7204,41.7581,265062.0
2015-07-02 15:30:00,55.37,55.37,55.27,55.3,314892.0,41.7581,41.7581,41.6827,41.7053,314892.0
2015-07-02 15:40:00,55.3,55.42,55.29,55.42,433891.0,41.7053,41.7958,41.6978,41.7958,433891.0
2015-07-02 15:50:00,55.41,55.46,55.35,55.35,894285.0,41.7883,41.826,41.743,41.743,894285.0
2015-07-06 09:30:00,54.78,54.83,54.5,54.69,1116535.0,41.3131,41.3509,41.102,41.2453,1116535.0
2015-07-06 09:40:00,54.69,54.82,54.67,54.74,332749.0,41.2453,41.3433,41.2302,41.283,332749.0
2015-07-06 09:50:00,54.75,54.85,54.7,54.79,399424.0,41.2905,41.3659,41.2528,41.3207,399424.0
2015-07-06 10:00:00,54.78,54.8,54.67,54.79,355621.0,41.3131,41.3282,41.2302,41.3207,355621.0
2015-07-06 10:10:00,54.8,54.88,54.77,54.86,406517.0,41.3282,41.3886,41.3056,41.3735,406517.0
2015-07-06 10:20:00,54.86,54.94,54.84,54.93,242516.0,41.3735,41.4338,41.3584,41.4263,242516.0
2015-07-06 10:30:00,54.93,55.05,54.93,55.0,370375.0,41.4263,41.5168,41.4263,41.4791,370375.0
2015-07-06 10:40:00,55.0,55.25,55.0,55.11,509724.0,41.4791,41.6676,41.4791,41.562,509724.0
2015-07-06 10:50:00,55.11,55.11,54.97,54.98,353827.0,41.562,41.562,41.4564,41.464,353827.0
2015-07-06 11:00:00,54.98,55.07,54.94,54.98,320993.0,41.464,41.5319,41.4338,41.464,320993.0
2015-07-06 11:10:00,54.97,55.01,54.88,54.88,291004.0,41.4564,41.4866,41.3886,41.3886,291004.0
2015-07-06 11:20:00,54.89,54.93,54.85,54.91,289872.0,41.3961,41.4263,41.3659,41.4112,289872.0
2015-07-06 11:30:00,54.91,54.93,54.8,54.87,342136.0,41.4112,41.4263,41.3282,41.381,342136.0
2015-07-06 11:40:00,54.88,54.96,54.87,54.94,126057.0,41.3886,41.4489,41.381,41.4338,126057.0
2015-07-06 11:50:00,54.95,55.01,54.9,54.98,288525.0,41.4414,41.4866,41.4036,41.464,288525.0
2015-07-06 12:00:00,54.97,55.0,54.91,54.96,148470.0,41.4564,41.4791,41.4112,41.4489,148470.0
2015-07-06 12:10:00,54.95,55.03,54.94,55.01,111666.0,41.4414,41.5017,41.4338,41.4866,111666.0
2015-07-06 12:20:00,55.01,55.06,54.97,54.97,113109.0,41.4866,41.5243,41.4564,41.4564,113109.0
2015-07-06 12:30:00,54.97,54.99,54.92,54.93,95008.0,41.4564,41.4715,41.4187,41.4263,95008.0
2015-07-06 12:40:00,54.92,54.97,54.89,54.97,240025.0,41.4187,41.4564,41.3961,41.4564,240025.0
2015-07-06 12:50:00,54.98,55.02,54.94,54.99,86906.0,41.464,41.4941,41.4338,41.4715,86906.0
2015-07-06 13:00:00,54.99,55.03,54.97,55.0,76712.0,41.4715,41.5017,41.4564,41.4791,76712.0
2015-07-06 13:10:00,55.0,55.03,54.85,54.85,204990.0,41.4791,41.5017,41.3659,41.3659,204990.0
2015-07-06 13:20:00,54.85,54.88,54.79,54.8,186582.0,41.3659,41.3886,41.3207,41.3282,186582.0
2015-07-06 13:30:00,54.8,54.81,54.73,54.73,162825.0,41.3282,41.3358,41.2754,41.2754,162825.0
2015-07-06 13:40:00,54.73,54.77,54.7,54.74,272008.0,41.2754,41.3056,41.2528,41.283,272008.0
2015-07-06 13:50:00,54.73,54.8,54.72,54.74,211088.0,41.2754,41.3282,41.2679,41.283,211088.0
2015-07-06 14:00:00,54.74,54.8,54.7,54.77,173576.0,41.283,41.3282,41.2528,41.3056,173576.0
2015-07-06 14:10:00,54.76,54.84,54.76,54.79,244094.0,41.2981,41.3584,41.2981,41.3207,244094.0
2015-07-06 14:20:00,54.8,54.8,54.69,54.71,315083.0,41.3282,41.3282,41.2453,41.2604,315083.0
2015-07-06 14:30:00,54.7,54.75,54.67,54.68,209891.0,41.2528,41.2905,41.2302,41.2377,209891.0
2015-07-06 14:40:00,54.68,54.79,54.67,54.78,223643.0,41.2377,41.3207,41.2302,41.3131,223643.0
2015-07-06 14:50:00,54.78,54.81,54.73,54.75,203893.0,41.3131,41.3358,41.2754,41.2905,203893.0
2015-07-06 15:00:00,54.74,54.84,54.73,54.83,209300.0,41.283,41.3584,41.2754,41.3509,209300.0
2015-07-06 15:10:00,54.83,54.93,54.8,54.88,244506.0,41.3509,41.4263,41.3282,41.3886,244506.0
2015-07-06 15:20:00,54.88,54.96,54.88,54.93,227606.0,41.3886,41.4489,41.3886,41.4263,227606.0
2015-07-06 15:30:00,54.92,55.07,54.9,55.01,414192.0,41.4187,41.5319,41.4036,41.4866,414192.0
2015-07-06 15:40:00,55.0,55.07,54.95,55.06,298255.0,41.4791,41.5319,41.4414,41.5243,298255.0
2015-07-06 15:50:00,55.07,55.14,55.02,55.07,1013281.0,41.5319,41.5846,41.4941,41.5319,1013281.0
2015-07-07 09:30:00,54.97,55.05,54.29,54.35,1391813.0,41.4564,41.5168,40.9436,40.9889,1391813.0
2015-07-07 09:40:00,54.35,54.39,54.1,54.11,1092619.0,40.9889,41.019,40.8003,40.8079,1092619.0
2015-07-07 09:50:00,54.1,54.1,53.6,53.69,1936463.0,40.8003,40.8003,40.4232,40.4911,1936463.0
2015-07-07 10:00:00,53.68,53.7,53.3,53.39,1490738.0,40.4836,40.4986,40.197,40.2649,1490738.0
2015-07-07 10:10:00,53.39,53.55,53.34,53.48,888324.0,40.2649,40.3855,40.2271,40.3327,888324.0
2015-07-07 10:20:00,53.48,53.55,53.23,53.28,1012748.0,40.3327,40.3855,40.1442,40.1819,1012748.0
2015-07-07 10:30:00,53.28,53.28,53.08,53.17,1092636.0,40.1819,40.1819,40.0311,40.0989,1092636.0
2015-07-07 10:40:00,53.17,53.29,53.06,53.23,727844.0,40.0989,40.1894,40.016,40.1442,727844.0
2015-07-07 10:50:00,53.24,53.5,53.23,53.26,658152.0,40.1517,40.3478,40.1442,40.1668,658152.0
2015-07-07 11:00:00,53.26,53.33,53.15,53.27,511509.0,40.1668,40.2196,40.0839,40.1744,511509.0
2015-07-07 11:10:00,53.28,53.39,53.19,53.36,1117572.0,40.1819,40.2649,40.114,40.2422,1117572.0
2015-07-07 11:20:00,53.36,53.37,53.13,53.14,1024087.0,40.2422,40.2498,40.0688,40.0763,1024087.0
2015-07-07 11:30:00,53.13,53.22,53.03,53.13,1047272.0,40.0688,40.1366,39.9934,40.0688,1047272.0
2015-07-07 11:40:00,53.14,53.37,53.13,53.33,564265.0,40.0763,40.2498,40.0688,40.2196,564265.0
2015-07-07 11:50:00,53.34,53.53,53.28,53.45,792298.0,40.2271,40.3704,40.1819,40.3101,792298.0
2015-07-07 12:00:00,53.46,53.47,53.33,53.39,413249.0,40.3176,40.3252,40.2196,40.2649,413249.0
2015-07-07 12:10:00,53.39,53.45,53.3,53.45,461044.0,40.2649,40.3101,40.197,40.3101,461044.0
2015-07-07 12:20:00,53.44,53.51,53.4,53.5,504555.0,40.3026,40.3554,40.2724,40.3478,504555.0
2015-07-07 12:30:00,53.5,53.63,53.5,53.6,556935.0,40.3478,40.4459,40.3478,40.4232,556935.0
2015-07-07 12:40:00,53.59,53.63,53.53,53.6,420152.0,40.4157,40.4459,40.3704,40.4232,420152.0
2015-07-07 12:50:00,53.61,53.82,53.6,53.75,594323.0,40.4308,40.5891,40.4232,40.5364,594323.0
2015-07-07 13:00:00,53.76,53.8,53.64,53.8,416372.0,40.5439,40.5741,40.4534,40.5741,416372.0
2015-07-07 13:10:00,53.81,53.91,53.73,53.77,727863.0,40.5816,40.657,40.5213,40.5514,727863.0
2015-07-07 13:20:00,53.77,53.82,53.69,53.81,340609.0,40.5514,40.5891,40.4911,40.5816,340609.0
2015-07-07 13:30:00,53.82,53.83,53.62,53.66,521996.0,40.5891,40.5967,40.4383,40.4685,521996.0
2015-07-07 13:40:00,53.66,53.83,53.61,53.82,361991.0,40.4685,40.5967,40.4308,40.5891,361991.0
2015-07-07 13:50:00,53.82,53.82,53.76,53.8,286439.0,40.5891,40.5891,40.5439,40.5741,286439.0
2015-07-07 14:00:00,53.81,53.83,53.7,53.73,287732.0,40.5816,40.5967,40.4986,40.5213,287732.0
2015-07-07 14:10:00,53.73,53.81,53.62,53.65,385417.0,40.5213,40.5816,40.4383,40.4609,385417.0
2015-07-07 14:20:00,53.65,53.7,53.56,53.66,312727.0,40.4609,40.4986,40.3931,40.4685,312727.0
2015-07-07 14:30:00,53.66,53.78,53.64,53.74,278163.0,40.4685,40.559,40.4534,40.5288,278163.0
2015-07-07 14:40:00,53.75,54.03,53.74,54.0,809797.0,40.5364,40.7475,40.5288,40.7249,809797.0
2015-07-07 14:50:00,54.0,54.2,53.99,54.15,841330.0,40.7249,40.8757,40.7174,40.838,841330.0
2015-07-07 15:00:00,54.16,54.22,54.07,54.18,730078.0,40.8456,40.8908,40.7777,40.8606,730078.0
2015-07-07 15:10:00,54.16,54.28,54.1,54.28,599446.0,40.8456,40.9361,40.8003,40.9361,599446.0
2015-07-07 15:20:00,54.27,54.41,54.2,54.3,767307.0,40.9285,41.0341,40.8757,40.9511,767307.0
2015-07-07 15:30:00,54.31,54.43,54.27,54.34,759136.0,40.9587,41.0492,40.9285,40.9813,759136.0
2015-07-07 15:40:00,54.34,54.34,54.19,54.31,806850.0,40.9813,40.9813,40.8682,40.9587,806850.0
2015-07-07 15:50:00,54.31,54.56,54.3,54.53,2412370.0,40.9587,41.1472,40.9511,41.1246,2412370.0
2015-07-08 09:30:00,53.81,53.81,53.51,53.78,1340260.0,40.5816,40.5816,40.3554,40.559,1340260.0
2015-07-08 09:40:00,53.78,53.79,53.52,53.55,839777.0,40.559,40.5665,40.3629,40.3855,839777.0
2015-07-08 09:50:00,53.55,53.72,53.5,53.62,696274.0,40.3855,40.5137,40.3478,40.4383,696274.0
2015-07-08 10:00:00,53.61,53.62,53.51,53.6,556860.0,40.4308,40.4383,40.3554,40.4232,556860.0
2015-07-08 10:10:00,53.6,53.6,53.38,53.45,929220.0,40.4232,40.4232,40.2573,40.3101,929220.0
2015-07-08 10:20:00,53.44,53.49,53.33,53.39,742735.0,40.3026,40.3403,40.2196,40.2649,742735.0
2015-07-08 10:30:00,53.39,53.39,53.24,53.37,623209.0,40.2649,40.2649,40.1517,40.2498,623209.0
2015-07-08 10:40:00,53.38,53.46,53.34,53.36,664847.0,40.2573,40.3176,40.2271,40.2422,664847.0
2015-07-08 10:50:00,53.37,53.47,53.34,53.38,950858.0,40.2498,40.3252,40.2271,40.2573,950858.0
2015-07-08 11:00:00,53.37,53.37,53.22,53.24,615145.0,40.2498,40.2498,40.1366,40.1517,615145.0
2015-07-08 11:10:00,53.24,53.34,53.22,53.3,396537.0,40.1517,40.2271,40.1366,40.197,396537.0
2015-07-08 11:20:00,53.31,53.33,53.25,53.28,404396.0,40.2045,40.2196,40.1593,40.1819,404396.0
2015-07-08 11:30:00,53.27,53.34,53.23,53.26,257637.0,40.1744,40.2271,40.1442,40.1668,257637.0
2015-07-08 11:40:00,53.27,53.27,53.18,53.22,422989.0,40.1744,40.1744,40.1065,40.1366,422989.0
2015-07-08 11:50:00,53.22,53.23,53.08,53.12,428755.0,40.1366,40.1442,40.0311,40.0612,428755.0
2015-07-08 12:00:00,53.12,53.23,53.08,53.2,418701.0,40.0612,40.1442,40.0311,40.1216,418701.0
2015-07-08 12:10:00,53.2,53.23,53.15,53.23,212691.0,40.1216,40.1442,40.0839,40.1442,212691.0
2015-07-08 12:20:00,53.24,53.32,53.24,53.28,221721.0,40.1517,40.2121,40.1517,40.1819,221721.0
2015-07-08 12:30:00,53.27,53.28,53.21,53.23,281723.0,40.1744,40.1819,40.1291,40.1442,281723.0
2015-07-08 12:40:00,53.22,53.3,53.21,53.3,229558.0,40.1366,40.197,40.1291,40.197,229558.0
2015-07-08 12:50:00,53.3,53.37,53.26,53.36,570677.0,40.197,40.2498,40.1668,40.2422,570677.0
2015-07-08 13:00:00,53.36,53.39,53.27,53.29,322720.0,40.2422,40.2649,40.1744,40.1894,322720.0
2015-07-08 13:10:00,53.29,53.43,53.28,53.32,460327.0,40.1894,40.295,40.1819,40.2121,460327.0
2015-07-08 13:20:00,53.32,53.38,53.29,53.37,335614.0,40.2121,40.2573,40.1894,40.2498,335614.0
2015-07-08 13:30:00,53.37,53.37,53.3,53.35,328308.0,40.2498,40.2498,40.197,40.2347,328308.0
2015-07-08 13:40:00,53.35,53.39,53.34,53.39,304008.0,40.2347,40.2649,40.2271,40.2649,304008.0
2015-07-08 13:50:00,53.39,53.42,53.33,53.34,254451.0,40.2649,40.2875,40.2196,40.2271,254451.0
2015-07-08 14:00:00,53.33,53.36,53.21,53.26,532994.0,40.2196,40.2422,40.1291,40.1668,532994.0
2015-07-08 14:10:00,53.27,53.31,53.15,53.15,343265.0,40.1744,40.2045,40.0839,40.0839,343265.0
2015-07-08 14:20:00,53.14,53.22,53.12,53.16,282937.0,40.0763,40.1366,40.0612,40.0914,282937.0
2015-07-08 14:30:00,53.17,53.17,53.04,53.07,520513.0,40.0989,40.0989,40.0009,40.0235,520513.0
2015-07-08 14:40:00,53.07,53.08,52.89,52.91,720818.0,40.0235,40.0311,39.8878,39.9029,720818.0
2015-07-08 14:50:00,52.9,53.12,52.88,52.92,599194.0,39.8953,40.0612,39.8802,39.9104,599194.0
2015-07-08 15:00:00,52.92,53.07,52.92,53.04,658852.0,39.9104,40.0235,39.9104,40.0009,658852.0
2015-07-08 15:10:00,53.04,53.15,52.94,52.97,836228.0,40.0009,40.0839,39.9255,39.9481,836228.0
2015-07-08 15:20:00,52.96,52.98,52.82,52.86,809272.0,39.9406,39.9557,39.835,39.8652,809272.0
2015-07-08 15:30:00,52.86,52.98,52.84,52.93,1125717.0,39.8652,39.9557,39.8501,39.9179,1125717.0
2015-07-08 15:40:00,52.92,53.09,52.92,53.0,1330057.0,39.9104,40.0386,39.9104,39.9707,1330057.0
2015-07-08 15:50:00,52.99,53.0,52.77,52.79,2206219.0,39.9632,39.9707,39.7973,39.8124,2206219.0
2015-07-09 09:30:00,53.84,54.15,53.75,53.97,3144371.0,40.6042,40.838,40.5364,40.7023,3144371.0
2015-07-09 09:40:00,53.98,54.02,53.8,53.92,1188108.0,40.7098,40.74,40.5741,40.6646,1188108.0
2015-07-09 09:50:00,53.92,53.95,53.8,53.87,871614.0,40.6646,40.6872,40.5741,40.6269,871614.0
2015-07-09 10:00:00,53.87,53.96,53.8,53.81,879378.0,40.6269,40.6947,40.5741,40.5816,879378.0
2015-07-09 10:10:00,53.81,53.92,53.8,53.83,518333.0,40.5816,40.6646,40.5741,40.5967,518333.0
2015-07-09 10:20:00,53.82,53.83,53.6,53.62,902426.0,40.5891,40.5967,40.4232,40.4383,902426.0
2015-07-09 10:30:00,53.61,53.78,53.61,53.76,534867.0,40.4308,40.559,40.4308,40.5439,534867.0
2015-07-09 10:40:00,53.76,53.87,53.72,53.85,673146.0,40.5439,40.6269,40.5137,40.6118,673146.0
2015-07-09 10:50:00,53.86,53.95,53.8,53.94,411053.0,40.6193,40.6872,40.5741,40.6796,411053.0
2015-07-09 11:00:00,53.94,54.0,53.89,53.99,555314.0,40.6796,40.7249,40.6419,40.7174,555314.0
2015-07-09 11:10:00,54.0,54.05,53.95,53.96,527796.0,40.7249,40.7626,40.6872,40.6947,527796.0
2015-07-09 11:20:00,53.96,53.98,53.9,53.95,339630.0,40.6947,40.7098,40.6495,40.6872,339630.0
2015-07-09 11:30:00,53.95,54.0,53.84,53.85,388263.0,40.6872,40.7249,40.6042,40.6118,388263.0
2015-07-09 11:40:00,53.86,53.93,53.83,53.86,289492.0,40.6193,40.6721,40.5967,40.6193,289492.0
2015-07-09 11:50:00,53.87,53.89,53.74,53.76,354135.0,40.6269,40.6419,40.5288,40.5439,354135.0
2015-07-09 12:00:00,53.76,53.85,53.73,53.8,370215.0,40.5439,40.6118,40.5213,40.5741,370215.0
2015-07-09 12:10:00,53.77,53.88,53.75,53.86,396319.0,40.5514,40.6344,40.5364,40.6193,396319.0
2015-07-09 12:20:00,53.86,53.86,53.75,53.76,175245.0,40.6193,40.6193,40.5364,40.5439,175245.0
2015-07-09 12:30:00,53.75,53.78,53.64,53.64,233447.0,40.5364,40.559,40.4534,40.4534,233447.0
2015-07-09 12:40:00,53.64,53.79,53.62,53.69,301831.0,40.4534,40.5665,40.4383,40.4911,301831.0
2015-07-09 12:50:00,53.69,53.83,53.69,53.79,277559.0,40.4911,40.5967,40.4911,40.5665,277559.0
2015-07-09 13:00:00,53.78,53.83,53.71,53.73,348789.0,40.559,40.5967,40.5062,40.5213,348789.0
2015-07-09 13:10:00,53.73,53.8,53.71,53.72,187259.0,40.5213,40.5741,40.5062,40.5137,187259.0
2015-07-09 13:20:00,53.72,53.83,53.67,53.8,213984.0,40.5137,40.5967,40.476,40.5741,213984.0
2015-07-09 13:30:00,53.81,53.96,53.79,53.93,394122.0,40.5816,40.6947,40.5665,40.6721,394122.0
2015-07-09 13:40:00,53.92,53.95,53.85,53.93,301942.0,40.6646,40.6872,40.6118,40.6721,301942.0
2015-07-09 13:50:00,53.93,53.94,53.82,53.87,367485.0,40.6721,40.6796,40.5891,40.6269,367485.0
2015-07-09 14:00:00,53.87,53.88,53.82,53.83,245935.0,40.6269,40.6344,40.5891,40.5967,245935.0
2015-07-09 14:10:00,53.82,53.83,53.65,53.65,417040.0,40.5891,40.5967,40.4609,40.4609,417040.0
2015-07-09 14:20:00,53.66,53.71,53.6,53.7,342215.0,40.4685,40.5062,40.4232,40.4986,342215.0
2015-07-09 14:30:00,53.7,53.8,53.62,53.75,238797.0,40.4986,40.5741,40.4383,40.5364,238797.0
2015-07-09 14:40:00,53.75,53.81,53.73,53.74,321419.0,40.5364,40.5816,40.5213,40.5288,321419.0
2015-07-09 14:50:00,53.75,53.9,53.72,53.85,432469.0,40.5364,40.6495,40.5137,40.6118,432469.0
2015-07-09 15:00:00,53.86,53.97,53.84,53.95,508930.0,40.6193,40.7023,40.6042,40.6872,508930.0
2015-07-09 15:10:00,53.94,53.97,53.88,53.93,372671.0,40.6796,40.7023,40.6344,40.6721,372671.0
2015-07-09 15:20:00,53.93,53.94,53.77,53.77,657031.0,40.6721,40.6796,40.5514,40.5514,657031.0
2015-07-09 15:30:00,53.78,53.84,53.71,53.82,547116.0,40.559,40.6042,40.5062,40.5891,547116.0
2015-07-09 15:40:00,53.82,53.94,53.79,53.9,730372.0,40.5891,40.6796,40.5665,40.6495,730372.0
2015-07-09 15:50:00,53.9,53.9,53.71,53.71,1340475.0,40.6495,40.6495,40.5062,40.5062,1340475.0
2015-07-10 09:30:00,54.55,54.79,54.5,54.69,1437042.0,41.1397,41.3207,41.102,41.2453,1437042.0
2015-07-10 09:40:00,54.68,54.76,54.57,54.59,647057.0,41.2377,41.2981,41.1548,41.1699,647057.0
2015-07-10 09:50:00,54.6,54.65,54.46,54.46,477924.0,41.1774,41.2151,41.0718,41.0718,477924.0
2015-07-10 10:00:00,54.47,54.6,54.44,54.55,434378.0,41.0794,41.1774,41.0567,41.1397,434378.0
2015-07-10 10:10:00,54.55,54.59,54.48,54.54,414706.0,41.1397,41.1699,41.0869,41.1321,414706.0
2015-07-10 10:20:00,54.53,54.54,54.45,54.48,322850.0,41.1246,41.1321,41.0643,41.0869,322850.0
2015-07-10 10:30:00,54.47,54.5,54.35,54.35,331372.0,41.0794,41.102,40.9889,40.9889,331372.0
2015-07-10 10:40:00,54.35,54.47,54.3,54.47,361188.0,40.9889,41.0794,40.9511,41.0794,361188.0
2015-07-10 10:50:00,54.46,54.53,54.43,54.45,281855.0,41.0718,41.1246,41.0492,41.0643,281855.0
2015-07-10 11:00:00,54.45,54.48,54.39,54.4,617148.0,41.0643,41.0869,41.019,41.0266,617148.0
2015-07-10 11:10:00,54.39,54.46,54.37,54.45,341636.0,41.019,41.0718,41.0039,41.0643,341636.0
2015-07-10 11:20:00,54.45,54.52,54.42,54.45,372535.0,41.0643,41.1171,41.0416,41.0643,372535.0
2015-07-10 11:30:00,54.46,54.49,54.38,54.46,216347.0,41.0718,41.0944,41.0115,41.0718,216347.0
2015-07-10 11:40:00,54.47,54.64,54.44,54.63,332000.0,41.0794,41.2076,41.0567,41.2,332000.0
2015-07-10 11:50:00,54.64,54.72,54.62,54.63,483781.0,41.2076,41.2679,41.1925,41.2,483781.0
2015-07-10 12:00:00,54.63,54.68,54.52,54.6,187000.0,41.2,41.2377,41.1171,41.1774,187000.0
2015-07-10 12:10:00,54.59,54.62,54.51,54.53,157197.0,41.1699,41.1925,41.1095,41.1246,157197.0
2015-07-10 12:20:00,54.53,54.57,54.49,54.5,128666.0,41.1246,41.1548,41.0944,41.102,128666.0
2015-07-10 12:30:00,54.5,54.52,54.39,54.5,320127.0,41.102,41.1171,41.019,41.102,320127.0
2015-07-10 12:40:00,54.51,54.54,54.48,54.49,179809.0,41.1095,41.1321,41.0869,41.0944,179809.0
2015-07-10 12:50:00,54.48,54.55,54.48,54.52,162336.0,41.0869,41.1397,41.0869,41.1171,162336.0
2015-07-10 13:00:00,54.52,54.58,54.48,54.53,224349.0,41.1171,41.1623,41.0869,41.1246,224349.0
2015-07-10 13:10:00,54.52,54.55,54.48,54.54,218982.0,41.1171,41.1397,41.0869,41.1321,218982.0
2015-07-10 13:20:00,54.55,54.63,54.53,54.62,247363.0,41.1397,41.2,41.1246,41.1925,247363.0
2015-07-10 13:30:00,54.62,54.63,54.53,54.55,129859.0,41.1925,41.2,41.1246,41.1397,129859.0
2015-07-10 13:40:00,54.54,54.57,54.47,54.48,202141.0,41.1321,41.1548,41.0794,41.0869,202141.0
2015-07-10 13:50:00,54.48,54.53,54.44,54.52,154048.0,41.0869,41.1246,41.0567,41.1171,154048.0
2015-07-10 14:00:00,54.52,54.63,54.51,54.63,229740.0,41.1171,41.2,41.1095,41.2,229740.0
2015-07-10 14:10:00,54.63,54.67,54.59,54.67,323970.0,41.2,41.2302,41.1699,41.2302,323970.0
2015-07-10 14:20:00,54.66,54.68,54.57,54.62,283268.0,41.2226,41.2377,41.1548,41.1925,283268.0
2015-07-10 14:30:00,54.62,54.7,54.62,54.7,226408.0,41.1925,41.2528,41.1925,41.2528,226408.0
2015-07-10 14:40:00,54.69,54.74,54.69,54.74,407608.0,41.2453,41.283,41.2453,41.283,407608.0
2015-07-10 14:50:00,54.73,54.77,54.71,54.76,307226.0,41.2754,41.3056,41.2604,41.2981,307226.0
2015-07-10 15:00:00,54.75,54.78,54.66,54.67,492355.0,41.2905,41.3131,41.2226,41.2302,492355.0
2015-07-10 15:10:00,54.67,54.79,54.66,54.75,400299.0,41.2302,41.3207,41.2226,41.2905,400299.0
2015-07-10 15:20:00,54.76,54.78,54.63,54.64,427964.0,41.2981,41.3131,41.2,41.2076,427964.0
2015-07-10 15:30:00,54.63,54.66,54.59,54.62,386484.0,41.2,41.2226,41.1699,41.1925,386484.0
2015-07-10 15:40:00,54.62,54.65,54.58,54.61,644851.0,41.1925,41.2151,41.1623,41.1849,644851.0
2015-07-10 15:50:00,54.61,54.63,54.55,54.55,971817.0,41.1849,41.2,41.1397,41.1397,971817.0
2015-07-13 09:30:00,55.04,55.28,55.03,55.17,1515523.0,41.5092,41.6902,41.5017,41.6073,1515523.0
2015-07-13 09:40:00,55.17,55.33,55.06,55.33,962712.0,41.6073,41.7279,41.5243,41.7279,962712.0
2015-07-13 09:50:00,55.33,55.37,55.18,55.2,604116.0,41.7279,41.7581,41.6148,41.6299,604116.0
2015-07-13 10:00:00,55.2,55.27,55.16,55.27,564380.0,41.6299,41.6827,41.5997,41.6827,564380.0
2015-07-13 10:10:00,55.27,55.33,55.18,55.28,248639.0,41.6827,41.7279,41.6148,41.6902,248639.0
2015-07-13 10:20:00,55.28,55.34,55.24,55.26,312651.0,41.6902,41.7355,41.6601,41.6751,312651.0
2015-07-13 10:30:00,55.26,55.27,55.21,55.24,530796.0,41.6751,41.6827,41.6374,41.6601,530796.0
2015-07-13 10:40:00,55.25,55.27,55.22,55.26,293299.0,41.6676,41.6827,41.645,41.6751,293299.0
2015-07-13 10:50:00,55.26,55.36,55.24,55.33,386333.0,41.6751,41.7506,41.6601,41.7279,386333.0
2015-07-13 11:00:00,55.33,55.37,55.25,55.31,256329.0,41.7279,41.7581,41.6676,41.7129,256329.0
2015-07-13 11:10:00,55.31,55.33,55.24,55.3,216787.0,41.7129,41.7279,41.6601,41.7053,216787.0
2015-07-13 11:20:00,55.3,55.35,55.27,55.35,259164.0,41.7053,41.743,41.6827,41.743,259164.0
2015-07-13 11:30:00,55.34,55.38,55.33,55.36,249270.0,41.7355,41.7656,41.7279,41.7506,249270.0
2015-07-13 11:40:00,55.37,55.38,55.33,55.33,159198.0,41.7581,41.7656,41.7279,41.7279,159198.0
2015-07-13 11:50:00,55.34,55.41,55.33,55.37,339024.0,41.7355,41.7883,41.7279,41.7581,339024.0
2015-07-13 12:00:00,55.36,55.43,55.32,55.35,170359.0,41.7506,41.8034,41.7204,41.743,170359.0
2015-07-13 12:10:00,55.35,55.42,55.34,55.36,278894.0,41.743,41.7958,41.7355,41.7506,278894.0
2015-07-13 12:20:00,55.35,55.38,55.29,55.3,186101.0,41.743,41.7656,41.6978,41.7053,186101.0
2015-07-13 12:30:00,55.3,55.32,55.25,55.25,185513.0,41.7053,41.7204,41.6676,41.6676,185513.0
2015-07-13 12:40:00,55.25,55.31,55.24,55.3,142027.0,41.6676,41.7129,41.6601,41.7053,142027.0
2015-07-13 12:50:00,55.3,55.32,55.21,55.21,252703.0,41.7053,41.7204,41.6374,41.6374,252703.0
2015-07-13 13:00:00,55.22,55.28,55.21,55.23,276175.0,41.645,41.6902,41.6374,41.6525,276175.0
2015-07-13 13:10:00,55.24,55.27,55.22,55.24,210042.0,41.6601,41.6827,41.645,41.6601,210042.0
2015-07-13 13:20:00,55.24,55.26,55.19,55.21,117576.0,41.6601,41.6751,41.6224,41.6374,117576.0
2015-07-13 13:30:00,55.22,55.28,55.19,55.27,200299.0,41.645,41.6902,41.6224,41.6827,200299.0
2015-07-13 13:40:00,55.27,55.29,55.23,55.25,105457.0,41.6827,41.6978,41.6525,41.6676,105457.0
2015-07-13 13:50:00,55.25,55.3,55.24,55.29,143351.0,41.6676,41.7053,41.6601,41.6978,143351.0
2015-07-13 14:00:00,55.3,55.38,55.28,55.36,253374.0,41.7053,41.7656,41.6902,41.7506,253374.0
2015-07-13 14:10:00,55.35,55.41,55.31,55.41,311800.0,41.743,41.7883,41.7129,41.7883,311800.0
2015-07-13 14:20:00,55.4,55.48,55.39,55.48,460475.0,41.7807,41.8411,41.7732,41.8411,460475.0
2015-07-13 14:30:00,55.47,55.51,55.46,55.5,535902.0,41.8335,41.8637,41.826,41.8561,535902.0
2015-07-13 14:40:00,55.5,55.56,55.48,55.52,396582.0,41.8561,41.9014,41.8411,41.8712,396582.0
2015-07-13 14:50:00,55.52,55.54,55.47,55.54,315061.0,41.8712,41.8863,41.8335,41.8863,315061.0
2015-07-13 15:00:00,55.53,55.58,55.53,55.58,329852.0,41.8788,41.9165,41.8788,41.9165,329852.0
2015-07-13 15:10:00,55.58,55.63,55.55,55.6,553367.0,41.9165,41.9542,41.8939,41.9316,553367.0
2015-07-13 15:20:00,55.6,55.69,55.59,55.59,619440.0,41.9316,41.9994,41.924,41.924,619440.0
2015-07-13 15:30:00,55.59,55.69,55.59,55.68,577098.0,41.924,41.9994,41.924,41.9919,577098.0
2015-07-13 15:40:00,55.67,55.69,55.61,55.62,877964.0,41.9844,41.9994,41.9391,41.9466,877964.0
2015-07-13 15:50:00,55.61,55.63,55.55,55.56,1695619.0,41.9391,41.9542,41.8939,41.9014,1695619.0
2015-07-14 09:30:00,55.37,55.77,55.24,55.63,1285161.0,41.7581,42.0598,41.6601,41.9542,1285161.0
2015-07-14 09:40:00,55.62,55.66,55.38,55.66,847083.0,41.9466,41.9768,41.7656,41.9768,847083.0
2015-07-14 09:50:00,55.67,55.67,55.54,55.65,351381.0,41.9844,41.9844,41.8863,41.9693,351381.0
2015-07-14 10:00:00,55.65,55.74,55.62,55.74,270311.0,41.9693,42.0371,41.9466,42.0371,270311.0
2015-07-14 10:10:00,55.74,55.85,55.74,55.82,379056.0,42.0371,42.1201,42.0371,42.0975,379056.0
2015-07-14 10:20:00,55.82,55.91,55.77,55.9,392885.0,42.0975,42.1654,42.0598,42.1578,392885.0
2015-07-14 10:30:00,55.9,55.94,55.81,55.89,306410.0,42.1578,42.188,42.0899,42.1503,306410.0
2015-07-14 10:40:00,55.89,55.91,55.76,55.83,511387.0,42.1503,42.1654,42.0522,42.105,511387.0
2015-07-14 10:50:00,55.83,55.9,55.82,55.84,248932.0,42.105,42.1578,42.0975,42.1126,248932.0
2015-07-14 11:00:00,55.84,55.93,55.83,55.91,328459.0,42.1126,42.1804,42.105,42.1654,328459.0
2015-07-14 11:10:00,55.91,55.95,55.86,55.92,326473.0,42.1654,42.1955,42.1276,42.1729,326473.0
2015-07-14 11:20:00,55.93,55.98,55.9,55.98,298703.0,42.1804,42.2181,42.1578,42.2181,298703.0
2015-07-14 11:30:00,55.97,55.99,55.92,55.99,221495.0,42.2106,42.2257,42.1729,42.2257,221495.0
2015-07-14 11:40:00,55.98,56.03,55.97,56.02,435652.0,42.2181,42.2559,42.2106,42.2483,435652.0
2015-07-14 11:50:00,56.02,56.08,56.01,56.06,387315.0,42.2483,42.2936,42.2408,42.2785,387315.0
2015-07-14 12:00:00,56.06,56.08,55.96,56.0,327871.0,42.2785,42.2936,42.2031,42.2332,327871.0
2015-07-14 12:10:00,56.0,56.02,55.97,56.02,204548.0,42.2332,42.2483,42.2106,42.2483,204548.0
2015-07-14 12:20:00,56.01,56.03,55.95,55.97,274427.0,42.2408,42.2559,42.1955,42.2106,274427.0
2015-07-14 12:30:00,55.97,56.01,55.96,56.0,284429.0,42.2106,42.2408,42.2031,42.2332,284429.0
2015-07-14 12:40:00,56.0,56.02,55.9,55.91,188292.0,42.2332,42.2483,42.1578,42.1654,188292.0
2015-07-14 12:50:00,55.91,55.97,55.91,55.97,129755.0,42.1654,42.2106,42.1654,42.2106,129755.0
2015-07-14 13:00:00,55.97,55.98,55.91,55.93,146345.0,42.2106,42.2181,42.1654,42.1804,146345.0
2015-07-14 13:10:00,55.94,55.99,55.93,55.94,266472.0,42.188,42.2257,42.1804,42.188,266472.0
2015-07-14 13:20:00,55.93,55.99,55.93,55.98,106582.0,42.1804,42.2257,42.1804,42.2181,106582.0
2015-07-14 13:30:00,55.98,56.0,55.94,55.98,138182.0,42.2181,42.2332,42.188,42.2181,138182.0
2015-07-14 13:40:00,55.99,56.04,55.97,56.02,144046.0,42.2257,42.2634,42.2106,42.2483,144046.0
2015-07-14 13:50:00,56.03,56.04,56.01,56.03,149666.0,42.2559,42.2634,42.2408,42.2559,149666.0
2015-07-14 14:00:00,56.02,56.03,55.97,55.98,204969.0,42.2483,42.2559,42.2106,42.2181,204969.0
2015-07-14 14:10:00,55.98,56.0,55.96,56.0,174496.0,42.2181,42.2332,42.2031,42.2332,174496.0
2015-07-14 14:20:00,56.0,56.01,55.96,56.01,184101.0,42.2332,42.2408,42.2031,42.2408,184101.0
2015-07-14 14:30:00,56.01,56.03,55.98,56.02,199144.0,42.2408,42.2559,42.2181,42.2483,199144.0
2015-07-14 14:40:00,56.02,56.05,56.0,56.04,140939.0,42.2483,42.2709,42.2332,42.2634,140939.0
2015-07-14 14:50:00,56.04,56.09,56.04,56.09,248309.0,42.2634,42.3011,42.2634,42.3011,248309.0
2015-07-14 15:00:00,56.09,56.12,56.07,56.09,329897.0,42.3011,42.3237,42.286,42.3011,329897.0
2015-07-14 15:10:00,56.1,56.11,56.07,56.09,275169.0,42.3086,42.3162,42.286,42.3011,275169.0
2015-07-14 15:20:00,56.08,56.09,56.03,56.05,313703.0,42.2936,42.3011,42.2559,42.2709,313703.0
2015-07-14 15:30:00,56.05,56.06,56.01,56.02,270757.0,42.2709,42.2785,42.2408,42.2483,270757.0
2015-07-14 15:40:00,56.02,56.04,55.96,55.98,542883.0,42.2483,42.2634,42.2031,42.2181,542883.0
2015-07-14 15:50:00,55.98,56.0,55.9,55.91,1176734.0,42.2181,42.2332,42.1578,42.1654,1176734.0
2015-07-15 09:30:00,56.26,56.4,55.95,56.21,1436115.0,42.4293,42.5349,42.1955,42.3916,1436115.0
2015-07-15 09:40:00,56.2,56.34,56.16,56.26,890899.0,42.3841,42.4896,42.3539,42.4293,890899.0
2015-07-15 09:50:00,56.27,56.42,56.21,56.4,576748.0,42.4369,42.55,42.3916,42.5349,576748.0
2015-07-15 10:00:00,56.41,56.42,56.27,56.34,456439.0,42.5424,42.55,42.4369,42.4896,456439.0
2015-07-15 10:10:00,56.34,56.43,56.3,56.43,296989.0,42.4896,42.5575,42.4595,42.5575,296989.0
2015-07-15 10:20:00,56.43,56.44,56.32,56.33,449108.0,42.5575,42.5651,42.4746,42.4821,449108.0
2015-07-15 10:30:00,56.32,56.35,56.28,56.32,425663.0,42.4746,42.4972,42.4444,42.4746,425663.0
2015-07-15 10:40:00,56.32,56.36,56.29,56.34,263757.0,42.4746,42.5047,42.4519,42.4896,263757.0
2015-07-15 10:50:00,56.34,56.42,56.34,56.37,265715.0,42.4896,42.55,42.4896,42.5123,265715.0
2015-07-15 11:00:00,56.37,56.48,56.36,56.47,300208.0,42.5123,42.5952,42.5047,42.5877,300208.0
2015-07-15 11:10:00,56.48,56.51,56.4,56.42,713755.0,42.5952,42.6179,42.5349,42.55,713755.0
2015-07-15 11:20:00,56.42,56.47,56.4,56.46,309978.0,42.55,42.5877,42.5349,42.5801,309978.0
2015-07-15 11:30:00,56.47,56.56,56.45,56.51,642959.0,42.5877,42.6556,42.5726,42.6179,642959.0
2015-07-15 11:40:00,56.51,56.53,56.48,56.5,357795.0,42.6179,42.6329,42.5952,42.6103,357795.0
2015-07-15 11:50:00,56.49,56.5,56.37,56.41,424804.0,42.6028,42.6103,42.5123,42.5424,424804.0
2015-07-15 12:00:00,56.4,56.51,56.4,56.45,210512.0,42.5349,42.6179,42.5349,42.5726,210512.0
2015-07-15 12:10:00,56.45,56.46,56.4,56.4,268397.0,42.5726,42.5801,42.5349,42.5349,268397.0
2015-07-15 12:20:00,56.4,56.44,56.38,56.44,185968.0,42.5349,42.5651,42.5198,42.5651,185968.0
2015-07-15 12:30:00,56.43,56.49,56.38,56.48,258103.0,42.5575,42.6028,42.5198,42.5952,258103.0
2015-07-15 12:40:00,56.48,56.49,56.43,56.44,214106.0,42.5952,42.6028,42.5575,42.5651,214106.0
2015-07-15 12:50:00,56.43,56.46,56.34,56.45,258380.0,42.5575,42.5801,42.4896,42.5726,258380.0
2015-07-15 13:00:00,56.45,56.61,56.43,56.59,407299.0,42.5726,42.6933,42.5575,42.6782,407299.0
2015-07-15 13:10:00,56.59,56.69,56.57,56.65,317758.0,42.6782,42.7536,42.6631,42.7234,317758.0
2015-07-15 13:20:00,56.65,56.7,56.62,56.63,239831.0,42.7234,42.7611,42.7008,42.7084,239831.0
2015-07-15 13:30:00,56.63,56.71,56.62,56.66,284536.0,42.7084,42.7687,42.7008,42.731,284536.0
2015-07-15 13:40:00,56.66,56.7,56.62,56.7,195830.0,42.731,42.7611,42.7008,42.7611,195830.0
2015-07-15 13:50:00,56.69,56.79,56.69,56.74,450250.0,42.7536,42.829,42.7536,42.7913,450250.0
2015-07-15 14:00:00,56.74,56.78,56.69,56.73,300249.0,42.7913,42.8215,42.7536,42.7838,300249.0
2015-07-15 14:10:00,56.74,56.76,56.69,56.72,199464.0,42.7913,42.8064,42.7536,42.7762,199464.0
2015-07-15 14:20:00,56.72,56.75,56.66,56.69,277567.0,42.7762,42.7989,42.731,42.7536,277567.0
2015-07-15 14:30:00,56.69,56.69,56.57,56.58,396521.0,42.7536,42.7536,42.6631,42.6706,396521.0
2015-07-15 14:40:00,56.58,56.6,56.37,56.38,517399.0,42.6706,42.6857,42.5123,42.5198,517399.0
2015-07-15 14:50:00,56.38,56.38,56.18,56.23,999805.0,42.5198,42.5198,42.369,42.4067,999805.0
2015-07-15 15:00:00,56.22,56.31,56.18,56.26,576899.0,42.3991,42.467,42.369,42.4293,576899.0
2015-07-15 15:10:00,56.26,56.31,56.25,56.3,433606.0,42.4293,42.467,42.4218,42.4595,433606.0
2015-07-15 15:20:00,56.3,56.34,56.27,56.33,392174.0,42.4595,42.4896,42.4369,42.4821,392174.0
2015-07-15 15:30:00,56.34,56.46,56.31,56.42,659018.0,42.4896,42.5801,42.467,42.55,659018.0
2015-07-15 15:40:00,56.42,56.48,56.38,56.48,739670.0,42.55,42.5952,42.5198,42.5952,739670.0
2015-07-15 15:50:00,56.48,56.6,56.43,56.49,1672627.0,42.5952,42.6857,42.5575,42.6028,1672627.0
2015-07-16 09:30:00,57.9,58.18,57.71,57.96,4430992.0,43.6661,43.8773,43.5228,43.7114,4430992.0
2015-07-16 09:40:00,57.96,58.07,57.85,58.0,2014480.0,43.7114,43.7943,43.6284,43.7416,2014480.0
2015-07-16 09:50:00,58.01,58.05,57.9,57.99,1462702.0,43.7491,43.7793,43.6661,43.734,1462702.0
2015-07-16 10:00:00,58.0,58.13,57.97,58.03,1755847.0,43.7416,43.8396,43.7189,43.7642,1755847.0
2015-07-16 10:10:00,58.03,58.04,57.86,57.93,934779.0,43.7642,43.7717,43.636,43.6888,934779.0
2015-07-16 10:20:00,57.93,57.98,57.89,57.9,601164.0,43.6888,43.7265,43.6586,43.6661,601164.0
2015-07-16 10:30:00,57.9,57.91,57.75,57.78,759666.0,43.6661,43.6737,43.553,43.5756,759666.0
2015-07-16 10:40:00,57.78,57.85,57.75,57.81,563743.0,43.5756,43.6284,43.553,43.5983,563743.0
2015-07-16 10:50:00,57.81,58.0,57.81,57.98,1122440.0,43.5983,43.7416,43.5983,43.7265,1122440.0
2015-07-16 11:00:00,57.98,58.13,57.93,58.12,972282.0,43.7265,43.8396,43.6888,43.8321,972282.0
2015-07-16 11:10:00,58.12,58.17,58.04,58.17,611509.0,43.8321,43.8698,43.7717,43.8698,611509.0
2015-07-16 11:20:00,58.17,58.26,58.15,58.2,1262490.0,43.8698,43.9376,43.8547,43.8924,1262490.0
2015-07-16 11:30:00,58.19,58.26,58.11,58.26,876675.0,43.8848,43.9376,43.8245,43.9376,876675.0
2015-07-16 11:40:00,58.26,58.43,58.25,58.42,905127.0,43.9376,44.0658,43.9301,44.0583,905127.0
2015-07-16 11:50:00,58.42,58.49,58.38,58.46,1004472.0,44.0583,44.1111,44.0281,44.0885,1004472.0
2015-07-16 12:00:00,58.46,58.63,58.4,58.42,1848167.0,44.0885,44.2167,44.0432,44.0583,1848167.0
2015-07-16 12:10:00,58.42,58.49,58.33,58.48,611736.0,44.0583,44.1111,43.9904,44.1036,611736.0
2015-07-16 12:20:00,58.48,58.54,58.42,58.44,414604.0,44.1036,44.1488,44.0583,44.0734,414604.0
2015-07-16 12:30:00,58.43,58.49,58.36,58.4,549834.0,44.0658,44.1111,44.0131,44.0432,549834.0
2015-07-16 12:40:00,58.4,58.48,58.37,58.48,401958.0,44.0432,44.1036,44.0206,44.1036,401958.0
2015-07-16 12:50:00,58.48,58.62,58.43,58.6,772609.0,44.1036,44.2091,44.0658,44.1941,772609.0
2015-07-16 13:00:00,58.61,58.65,58.54,58.59,696340.0,44.2016,44.2318,44.1488,44.1865,696340.0
2015-07-16 13:10:00,58.59,58.65,58.45,58.45,590144.0,44.1865,44.2318,44.0809,44.0809,590144.0
2015-07-16 13:20:00,58.45,58.56,58.35,58.51,663275.0,44.0809,44.1639,44.0055,44.1262,663275.0
2015-07-16 13:30:00,58.51,58.52,58.42,58.52,346193.0,44.1262,44.1337,44.0583,44.1337,346193.0
2015-07-16 13:40:00,58.52,58.53,58.36,58.41,734683.0,44.1337,44.1413,44.0131,44.0508,734683.0
2015-07-16 13:50:00,58.41,58.49,58.39,58.45,493812.0,44.0508,44.1111,44.0357,44.0809,493812.0
2015-07-16 14:00:00,58.44,58.46,58.4,58.45,260307.0,44.0734,44.0885,44.0432,44.0809,260307.0
2015-07-16 14:10:00,58.45,58.48,58.4,58.48,532542.0,44.0809,44.1036,44.0432,44.1036,532542.0
2015-07-16 14:20:00,58.48,58.51,58.46,58.48,553682.0,44.1036,44.1262,44.0885,44.1036,553682.0
2015-07-16 14:30:00,58.47,58.51,58.43,58.46,352289.0,44.096,44.1262,44.0658,44.0885,352289.0
2015-07-16 14:40:00,58.46,58.52,58.32,58.37,735178.0,44.0885,44.1337,43.9829,44.0206,735178.0
2015-07-16 14:50:00,58.38,58.49,58.37,58.49,670727.0,44.0281,44.1111,44.0206,44.1111,670727.0
2015-07-16 15:00:00,58.49,58.5,58.44,58.47,415443.0,44.1111,44.1186,44.0734,44.096,415443.0
2015-07-16 15:10:00,58.47,58.62,58.46,58.6,867681.0,44.096,44.2091,44.0885,44.1941,867681.0
2015-07-16 15:20:00,58.6,58.6,58.41,58.53,788376.0,44.1941,44.1941,44.0508,44.1413,788376.0
2015-07-16 15:30:00,58.53,58.61,58.5,58.51,1188944.0,44.1413,44.2016,44.1186,44.1262,1188944.0
2015-07-16 15:40:00,58.52,58.55,58.47,58.54,1066629.0,44.1337,44.1563,44.096,44.1488,1066629.0
2015-07-16 15:50:00,58.54,58.6,58.51,58.6,2091589.0,44.1488,44.1941,44.1262,44.1941,2091589.0
2015-07-17 09:30:00,58.53,58.74,58.41,58.62,1829640.0,44.1413,44.2996,44.0508,44.2091,1829640.0
2015-07-17 09:40:00,58.62,58.62,58.34,58.41,685849.0,44.2091,44.2091,43.998,44.0508,685849.0
2015-07-17 09:50:00,58.41,58.64,58.41,58.63,651947.0,44.0508,44.2242,44.0508,44.2167,651947.0
2015-07-17 10:00:00,58.63,58.73,58.58,58.69,657816.0,44.2167,44.2921,44.179,44.2619,657816.0
2015-07-17 10:10:00,58.7,58.71,58.55,58.59,536297.0,44.2695,44.277,44.1563,44.1865,536297.0
2015-07-17 10:20:00,58.59,58.6,58.5,58.56,317808.0,44.1865,44.1941,44.1186,44.1639,317808.0
2015-07-17 10:30:00,58.56,58.66,58.54,58.64,501800.0,44.1639,44.2393,44.1488,44.2242,501800.0
2015-07-17 10:40:00,58.64,58.75,58.64,58.73,513650.0,44.2242,44.3072,44.2242,44.2921,513650.0
2015-07-17 10:50:00,58.72,58.8,58.7,58.8,432742.0,44.2846,44.3449,44.2695,44.3449,432742.0
2015-07-17 11:00:00,58.79,58.89,58.78,58.86,595064.0,44.3373,44.4128,44.3298,44.3901,595064.0
2015-07-17 11:10:00,58.85,58.86,58.59,58.59,560400.0,44.3826,44.3901,44.1865,44.1865,560400.0
2015-07-17 11:20:00,58.6,58.68,58.57,58.58,559867.0,44.1941,44.2544,44.1714,44.179,559867.0
2015-07-17 11:30:00,58.58,58.68,58.58,58.65,344690.0,44.179,44.2544,44.179,44.2318,344690.0
2015-07-17 11:40:00,58.64,58.66,58.48,58.5,439898.0,44.2242,44.2393,44.1036,44.1186,439898.0
2015-07-17 11:50:00,58.5,58.63,58.49,58.6,362047.0,44.1186,44.2167,44.1111,44.1941,362047.0
2015-07-17 12:00:00,58.6,58.61,58.53,58.57,222024.0,44.1941,44.2016,44.1413,44.1714,222024.0
2015-07-17 12:10:00,58.57,58.62,58.56,58.61,205575.0,44.1714,44.2091,44.1639,44.2016,205575.0
2015-07-17 12:20:00,58.61,58.64,58.54,58.64,337807.0,44.2016,44.2242,44.1488,44.2242,337807.0
2015-07-17 12:30:00,58.63,58.64,58.54,58.55,243086.0,44.2167,44.2242,44.1488,44.1563,243086.0
2015-07-17 12:40:00,58.55,58.61,58.51,58.58,312849.0,44.1563,44.2016,44.1262,44.179,312849.0
2015-07-17 12:50:00,58.57,58.61,58.54,58.55,193775.0,44.1714,44.2016,44.1488,44.1563,193775.0
2015-07-17 13:00:00,58.55,58.64,58.52,58.64,221147.0,44.1563,44.2242,44.1337,44.2242,221147.0
2015-07-17 13:10:00,58.64,58.65,58.57,58.6,265783.0,44.2242,44.2318,44.1714,44.1941,265783.0
2015-07-17 13:20:00,58.59,58.63,58.59,58.63,137012.0,44.1865,44.2167,44.1865,44.2167,137012.0
2015-07-17 13:30:00,58.63,58.63,58.55,58.59,255938.0,44.2167,44.2167,44.1563,44.1865,255938.0
2015-07-17 13:40:00,58.59,58.65,58.58,58.62,382690.0,44.1865,44.2318,44.179,44.2091,382690.0
2015-07-17 13:50:00,58.62,58.65,58.61,58.63,195687.0,44.2091,44.2318,44.2016,44.2167,195687.0
2015-07-17 14:00:00,58.62,58.65,58.58,58.59,407699.0,44.2091,44.2318,44.179,44.1865,407699.0
2015-07-17 14:10:00,58.58,58.6,58.54,58.55,259720.0,44.179,44.1941,44.1488,44.1563,259720.0
2015-07-17 14:20:00,58.55,58.56,58.49,58.51,787623.0,44.1563,44.1639,44.1111,44.1262,787623.0
2015-07-17 14:30:00,58.51,58.53,58.41,58.44,368564.0,44.1262,44.1413,44.0508,44.0734,368564.0
2015-07-17 14:40:00,58.43,58.48,58.4,58.48,364700.0,44.0658,44.1036,44.0432,44.1036,364700.0
2015-07-17 14:50:00,58.48,58.5,58.45,58.49,279899.0,44.1036,44.1186,44.0809,44.1111,279899.0
2015-07-17 15:00:00,58.49,58.51,58.47,58.49,290734.0,44.1111,44.1262,44.096,44.1111,290734.0
2015-07-17 15:10:00,58.49,58.55,58.48,58.55,456168.0,44.1111,44.1563,44.1036,44.1563,456168.0
2015-07-17 15:20:00,58.55,58.61,58.5,58.57,477010.0,44.1563,44.2016,44.1186,44.1714,477010.0
2015-07-17 15:30:00,58.57,58.64,58.56,58.64,478922.0,44.1714,44.2242,44.1639,44.2242,478922.0
2015-07-17 15:40:00,58.64,58.81,58.6,58.78,945905.0,44.2242,44.3524,44.1941,44.3298,945905.0
2015-07-17 15:50:00,58.78,58.85,58.74,58.76,1524631.0,44.3298,44.3826,44.2996,44.3147,1524631.0
2015-07-20 09:30:00,58.96,59.16,58.92,58.99,1531330.0,44.4656,44.6164,44.4354,44.4882,1531330.0
2015-07-20 09:40:00,58.98,59.09,58.91,58.97,509901.0,44.4806,44.5636,44.4278,44.4731,509901.0
2015-07-20 09:50:00,58.97,59.01,58.88,58.88,472297.0,44.4731,44.5033,44.4052,44.4052,472297.0
2015-07-20 10:00:00,58.88,58.88,58.7,58.79,539510.0,44.4052,44.4052,44.2695,44.3373,539510.0
2015-07-20 10:10:00,58.78,58.93,58.74,58.87,317837.0,44.3298,44.4429,44.2996,44.3977,317837.0
2015-07-20 10:20:00,58.88,58.93,58.76,58.78,292965.0,44.4052,44.4429,44.3147,44.3298,292965.0
2015-07-20 10:30:00,58.78,58.78,58.63,58.7,503244.0,44.3298,44.3298,44.2167,44.2695,503244.0
2015-07-20 10:40:00,58.7,58.74,58.67,58.67,194892.0,44.2695,44.2996,44.2468,44.2468,194892.0
2015-07-20 10:50:00,58.68,58.75,58.63,58.7,313260.0,44.2544,44.3072,44.2167,44.2695,313260.0
2015-07-20 11:00:00,58.7,58.85,58.69,58.84,305469.0,44.2695,44.3826,44.2619,44.3751,305469.0
2015-07-20 11:10:00,58.85,58.87,58.82,58.84,217463.0,44.3826,44.3977,44.36,44.3751,217463.0
2015-07-20 11:20:00,58.84,58.9,58.78,58.84,350084.0,44.3751,44.4203,44.3298,44.3751,350084.0
2015-07-20 11:30:00,58.85,58.9,58.81,58.87,186945.0,44.3826,44.4203,44.3524,44.3977,186945.0
2015-07-20 11:40:00,58.87,58.91,58.85,58.91,212786.0,44.3977,44.4278,44.3826,44.4278,212786.0
2015-07-20 11:50:00,58.91,59.0,58.91,58.96,265631.0,44.4278,44.4957,44.4278,44.4656,265631.0
2015-07-20 12:00:00,58.96,59.01,58.94,58.96,300612.0,44.4656,44.5033,44.4505,44.4656,300612.0
2015-07-20 12:10:00,58.95,59.0,58.95,58.97,169655.0,44.458,44.4957,44.458,44.4731,169655.0
2015-07-20 12:20:00,58.97,58.99,58.9,58.91,237049.0,44.4731,44.4882,44.4203,44.4278,237049.0
2015-07-20 12:30:00,58.91,58.99,58.91,58.96,146199.0,44.4278,44.4882,44.4278,44.4656,146199.0
2015-07-20 12:40:00,58.96,59.04,58.94,59.03,297487.0,44.4656,44.5259,44.4505,44.5183,297487.0
2015-07-20 12:50:00,59.02,59.05,58.96,58.97,174255.0,44.5108,44.5334,44.4656,44.4731,174255.0
2015-07-20 13:00:00,58.98,59.06,58.96,59.06,193364.0,44.4806,44.541,44.4656,44.541,193364.0
2015-07-20 13:10:00,59.05,59.14,59.04,59.1,360302.0,44.5334,44.6013,44.5259,44.5711,360302.0
2015-07-20 13:20:00,59.1,59.18,59.1,59.16,537033.0,44.5711,44.6315,44.5711,44.6164,537033.0
2015-07-20 13:30:00,59.16,59.22,59.14,59.22,338405.0,44.6164,44.6616,44.6013,44.6616,338405.0
2015-07-20 13:40:00,59.22,59.29,59.19,59.21,464282.0,44.6616,44.7144,44.639,44.6541,464282.0
2015-07-20 13:50:00,59.2,59.26,59.19,59.25,434656.0,44.6466,44.6918,44.639,44.6843,434656.0
2015-07-20 14:00:00,59.25,59.3,59.22,59.23,369703.0,44.6843,44.722,44.6616,44.6692,369703.0
2015-07-20 14:10:00,59.23,59.3,59.18,59.19,469664.0,44.6692,44.722,44.6315,44.639,469664.0
2015-07-20 14:20:00,59.19,59.19,59.04,59.07,489770.0,44.639,44.639,44.5259,44.5485,489770.0
2015-07-20 14:30:00,59.07,59.11,59.05,59.05,290216.0,44.5485,44.5787,44.5334,44.5334,290216.0
2015-07-20 14:40:00,59.05,59.07,59.02,59.02,135374.0,44.5334,44.5485,44.5108,44.5108,135374.0
2015-07-20 14:50:00,59.03,59.05,58.97,58.98,168604.0,44.5183,44.5334,44.4731,44.4806,168604.0
2015-07-20 15:00:00,58.98,59.0,58.95,58.98,488041.0,44.4806,44.4957,44.458,44.4806,488041.0
2015-07-20 15:10:00,58.98,59.03,58.87,58.88,585271.0,44.4806,44.5183,44.3977,44.4052,585271.0
2015-07-20 15:20:00,58.88,58.95,58.87,58.89,304167.0,44.4052,44.458,44.3977,44.4128,304167.0
2015-07-20 15:30:00,58.89,58.95,58.82,58.84,338519.0,44.4128,44.458,44.36,44.3751,338519.0
2015-07-20 15:40:00,58.84,58.87,58.78,58.85,444943.0,44.3751,44.3977,44.3298,44.3826,444943.0
2015-07-20 15:50:00,58.85,58.88,58.81,58.84,709214.0,44.3826,44.4052,44.3524,44.3751,709214.0
2015-07-21 09:30:00,58.8,59.07,58.8,59.07,924453.0,44.3449,44.5485,44.3449,44.5485,924453.0
2015-07-21 09:40:00,59.06,59.24,59.01,59.18,886897.0,44.541,44.6767,44.5033,44.6315,886897.0
2015-07-21 09:50:00,59.17,59.21,59.12,59.19,308302.0,44.6239,44.6541,44.5862,44.639,308302.0
2015-07-21 10:00:00,59.2,59.23,59.16,59.2,489552.0,44.6466,44.6692,44.6164,44.6466,489552.0
2015-07-21 10:10:00,59.2,59.23,59.13,59.19,480818.0,44.6466,44.6692,44.5938,44.639,480818.0
2015-07-21 10:20:00,59.19,59.23,59.16,59.2,504332.0,44.639,44.6692,44.6164,44.6466,504332.0
2015-07-21 10:30:00,59.19,59.29,59.18,59.27,759187.0,44.639,44.7144,44.6315,44.6993,759187.0
2015-07-21 10:40:00,59.28,59.31,59.14,59.17,1170762.0,44.7069,44.7295,44.6013,44.6239,1170762.0
2015-07-21 10:50:00,59.17,59.21,59.13,59.17,1348510.0,44.6239,44.6541,44.5938,44.6239,1348510.0
2015-07-21 11:00:00,59.17,59.26,59.14,59.21,457712.0,44.6239,44.6918,44.6013,44.6541,457712.0
2015-07-21 11:10:00,59.2,59.22,59.14,59.15,318298.0,44.6466,44.6616,44.6013,44.6088,318298.0
2015-07-21 11:20:00,59.16,59.22,59.15,59.22,408527.0,44.6164,44.6616,44.6088,44.6616,408527.0
2015-07-21 11:30:00,59.21,59.22,59.14,59.18,307195.0,44.6541,44.6616,44.6013,44.6315,307195.0
2015-07-21 11:40:00,59.18,59.22,59.14,59.15,546603.0,44.6315,44.6616,44.6013,44.6088,546603.0
2015-07-21 11:50:00,59.16,59.16,59.08,59.12,461304.0,44.6164,44.6164,44.5561,44.5862,461304.0
2015-07-21 12:00:00,59.12,59.18,59.1,59.15,377276.0,44.5862,44.6315,44.5711,44.6088,377276.0
2015-07-21 12:10:00,59.15,59.18,59.11,59.16,539868.0,44.6088,44.6315,44.5787,44.6164,539868.0
2015-07-21 12:20:00,59.16,59.17,59.11,59.16,280882.0,44.6164,44.6239,44.5787,44.6164,280882.0
2015-07-21 12:30:00,59.16,59.2,59.14,59.17,363886.0,44.6164,44.6466,44.6013,44.6239,363886.0
2015-07-21 12:40:00,59.17,59.22,59.14,59.17,253118.0,44.6239,44.6616,44.6013,44.6239,253118.0
2015-07-21 12:50:00,59.17,59.2,59.13,59.2,218812.0,44.6239,44.6466,44.5938,44.6466,218812.0
2015-07-21 13:00:00,59.19,59.19,59.01,59.03,425830.0,44.639,44.639,44.5033,44.5183,425830.0
2015-07-21 13:10:00,59.03,59.11,58.96,59.08,418048.0,44.5183,44.5787,44.4656,44.5561,418048.0
2015-07-21 13:20:00,59.08,59.1,59.03,59.08,251806.0,44.5561,44.5711,44.5183,44.5561,251806.0
2015-07-21 13:30:00,59.08,59.15,59.08,59.13,250727.0,44.5561,44.6088,44.5561,44.5938,250727.0
2015-07-21 13:40:00,59.13,59.16,59.1,59.13,261132.0,44.5938,44.6164,44.5711,44.5938,261132.0
2015-07-21 13:50:00,59.12,59.13,59.07,59.08,181924.0,44.5862,44.5938,44.5485,44.5561,181924.0
2015-07-21 14:00:00,59.07,59.15,59.04,59.13,349338.0,44.5485,44.6088,44.5259,44.5938,349338.0
2015-07-21 14:10:00,59.13,59.15,59.07,59.13,693452.0,44.5938,44.6088,44.5485,44.5938,693452.0
2015-07-21 14:20:00,59.13,59.15,59.08,59.14,354883.0,44.5938,44.6088,44.5561,44.6013,354883.0
2015-07-21 14:30:00,59.15,59.15,59.12,59.13,274997.0,44.6088,44.6088,44.5862,44.5938,274997.0
2015-07-21 14:40:00,59.13,59.15,59.11,59.13,305107.0,44.5938,44.6088,44.5787,44.5938,305107.0
2015-07-21 14:50:00,59.12,59.13,59.06,59.1,295507.0,44.5862,44.5938,44.541,44.5711,295507.0
2015-07-21 15:00:00,59.1,59.12,59.06,59.11,298090.0,44.5711,44.5862,44.541,44.5787,298090.0
2015-07-21 15:10:00,59.11,59.14,59.09,59.11,615354.0,44.5787,44.6013,44.5636,44.5787,615354.0
2015-07-21 15:20:00,59.11,59.14,59.04,59.11,393650.0,44.5787,44.6013,44.5259,44.5787,393650.0
2015-07-21 15:30:00,59.11,59.17,59.11,59.17,624425.0,44.5787,44.6239,44.5787,44.6239,624425.0
2015-07-21 15:40:00,59.17,59.19,59.15,59.18,498645.0,44.6239,44.639,44.6088,44.6315,498645.0
2015-07-21 15:50:00,59.17,59.19,59.06,59.1,1342419.0,44.6239,44.639,44.541,44.5711,1342419.0
2015-07-22 09:30:00,59.12,59.44,59.03,59.39,1153791.0,44.5862,44.8276,44.5183,44.7898,1153791.0
2015-07-22 09:40:00,59.39,59.48,59.3,59.38,592264.0,44.7898,44.8577,44.722,44.7823,592264.0
2015-07-22 09:50:00,59.38,59.39,59.24,59.27,638102.0,44.7823,44.7898,44.6767,44.6993,638102.0
2015-07-22 10:00:00,59.26,59.4,59.26,59.32,450159.0,44.6918,44.7974,44.6918,44.7371,450159.0
2015-07-22 10:10:00,59.32,59.51,59.27,59.38,835077.0,44.7371,44.8803,44.6993,44.7823,835077.0
2015-07-22 10:20:00,59.38,59.5,59.38,59.45,691477.0,44.7823,44.8728,44.7823,44.8351,691477.0
2015-07-22 10:30:00,59.45,59.51,59.36,59.39,514138.0,44.8351,44.8803,44.7672,44.7898,514138.0
2015-07-22 10:40:00,59.39,59.45,59.31,59.43,509892.0,44.7898,44.8351,44.7295,44.82,509892.0
2015-07-22 10:50:00,59.43,59.52,59.42,59.48,666702.0,44.82,44.8879,44.8125,44.8577,666702.0
2015-07-22 11:00:00,59.49,59.54,59.45,59.54,536500.0,44.8653,44.903,44.8351,44.903,536500.0
2015-07-22 11:10:00,59.53,59.6,59.51,59.53,665823.0,44.8954,44.9482,44.8803,44.8954,665823.0
2015-07-22 11:20:00,59.54,59.56,59.45,59.5,956027.0,44.903,44.9181,44.8351,44.8728,956027.0
2015-07-22 11:30:00,59.5,59.52,59.45,59.51,589754.0,44.8728,44.8879,44.8351,44.8803,589754.0
2015-07-22 11:40:00,59.51,59.57,59.48,59.49,455842.0,44.8803,44.9256,44.8577,44.8653,455842.0
2015-07-22 11:50:00,59.5,59.58,59.45,59.57,537349.0,44.8728,44.9331,44.8351,44.9256,537349.0
2015-07-22 12:00:00,59.57,59.6,59.48,59.52,380496.0,44.9256,44.9482,44.8577,44.8879,380496.0
2015-07-22 12:10:00,59.52,59.52,59.47,59.5,482575.0,44.8879,44.8879,44.8502,44.8728,482575.0
2015-07-22 12:20:00,59.5,59.55,59.48,59.53,326185.0,44.8728,44.9105,44.8577,44.8954,326185.0
2015-07-22 12:30:00,59.53,59.76,59.51,59.76,1831988.0,44.8954,45.0689,44.8803,45.0689,1831988.0
2015-07-22 12:40:00,59.76,59.78,59.69,59.77,574716.0,45.0689,45.084,45.0161,45.0764,574716.0
2015-07-22 12:50:00,59.77,59.86,59.73,59.84,477139.0,45.0764,45.1443,45.0463,45.1292,477139.0
2015-07-22 13:00:00,59.84,59.91,59.81,59.84,532166.0,45.1292,45.182,45.1066,45.1292,532166.0
2015-07-22 13:10:00,59.85,59.97,59.84,59.97,366597.0,45.1368,45.2273,45.1292,45.2273,366597.0
2015-07-22 13:20:00,59.96,60.06,59.96,60.06,1771699.0,45.2197,45.2951,45.2197,45.2951,1771699.0
2015-07-22 13:30:00,60.05,60.08,59.98,60.06,822812.0,45.2876,45.3102,45.2348,45.2951,822812.0
2015-07-22 13:40:00,60.05,60.16,60.01,60.14,920396.0,45.2876,45.3706,45.2574,45.3555,920396.0
2015-07-22 13:50:00,60.13,60.17,60.1,60.17,396668.0,45.3479,45.3781,45.3253,45.3781,396668.0
2015-07-22 14:00:00,60.16,60.24,60.15,60.17,1155421.0,45.3706,45.4309,45.363,45.3781,1155421.0
2015-07-22 14:10:00,60.17,60.27,60.16,60.27,543840.0,45.3781,45.4535,45.3706,45.4535,543840.0
2015-07-22 14:20:00,60.27,60.47,60.27,60.4,827768.0,45.4535,45.6043,45.4535,45.5516,827768.0
2015-07-22 14:30:00,60.4,60.45,60.36,60.41,397293.0,45.5516,45.5893,45.5214,45.5591,397293.0
2015-07-22 14:40:00,60.41,60.44,60.31,60.43,426537.0,45.5591,45.5817,45.4837,45.5742,426537.0
2015-07-22 14:50:00,60.44,60.53,60.4,60.52,758602.0,45.5817,45.6496,45.5516,45.6421,758602.0
2015-07-22 15:00:00,60.51,60.53,60.38,60.39,531648.0,45.6345,45.6496,45.5365,45.544,531648.0
2015-07-22 15:10:00,60.39,60.39,60.27,60.31,839811.0,45.544,45.544,45.4535,45.4837,839811.0
2015-07-22 15:20:00,60.31,60.33,60.21,60.24,637284.0,45.4837,45.4988,45.4083,45.4309,637284.0
2015-07-22 15:30:00,60.24,60.25,60.18,60.18,761397.0,45.4309,45.4384,45.3856,45.3856,761397.0
2015-07-22 15:40:00,60.19,60.2,60.14,60.2,653040.0,45.3932,45.4007,45.3555,45.4007,653040.0
2015-07-22 15:50:00,60.2,60.38,60.19,60.34,1564747.0,45.4007,45.5365,45.3932,45.5063,1564747.0
2015-07-23 09:30:00,60.29,60.93,60.28,60.64,1493819.0,45.4686,45.9513,45.4611,45.7326,1493819.0
2015-07-23 09:40:00,60.63,60.76,60.48,60.75,861514.0,45.725,45.8231,45.6119,45.8155,861514.0
2015-07-23 09:50:00,60.75,60.95,60.72,60.77,1220551.0,45.8155,45.9663,45.7929,45.8306,1220551.0
2015-07-23 10:00:00,60.77,60.83,60.57,60.62,1388509.0,45.8306,45.8758,45.6798,45.7175,1388509.0
2015-07-23 10:10:00,60.62,60.8,60.6,60.77,541169.0,45.7175,45.8532,45.7024,45.8306,541169.0
2015-07-23 10:20:00,60.78,60.86,60.7,60.8,778141.0,45.8381,45.8985,45.7778,45.8532,778141.0
2015-07-23 10:30:00,60.8,60.81,60.74,60.76,464369.0,45.8532,45.8608,45.808,45.8231,464369.0
2015-07-23 10:40:00,60.75,60.77,60.63,60.67,499649.0,45.8155,45.8306,45.725,45.7552,499649.0
2015-07-23 10:50:00,60.67,60.72,60.58,60.67,764111.0,45.7552,45.7929,45.6873,45.7552,764111.0
2015-07-23 11:00:00,60.67,60.74,60.59,60.7,559340.0,45.7552,45.808,45.6948,45.7778,559340.0
2015-07-23 11:10:00,60.7,60.72,60.5,60.56,982077.0,45.7778,45.7929,45.627,45.6722,982077.0
2015-07-23 11:20:00,60.56,60.64,60.52,60.55,1010060.0,45.6722,45.7326,45.6421,45.6647,1010060.0
2015-07-23 11:30:00,60.55,60.6,60.41,60.41,747312.0,45.6647,45.7024,45.5591,45.5591,747312.0
2015-07-23 11:40:00,60.42,60.44,60.03,60.06,1232228.0,45.5666,45.5817,45.2725,45.2951,1232228.0
2015-07-23 11:50:00,60.07,60.24,60.01,60.11,834704.0,45.3027,45.4309,45.2574,45.3328,834704.0
2015-07-23 12:00:00,60.1,60.15,59.98,60.03,657214.0,45.3253,45.363,45.2348,45.2725,657214.0
2015-07-23 12:10:00,60.02,60.05,59.91,59.94,511057.0,45.265,45.2876,45.182,45.2046,511057.0
2015-07-23 12:20:00,59.95,60.1,59.93,60.06,729207.0,45.2122,45.3253,45.1971,45.2951,729207.0
2015-07-23 12:30:00,60.05,60.19,60.02,60.19,399582.0,45.2876,45.3932,45.265,45.3932,399582.0
2015-07-23 12:40:00,60.18,60.2,60.06,60.13,232438.0,45.3856,45.4007,45.2951,45.3479,232438.0
2015-07-23 12:50:00,60.13,60.36,60.12,60.34,456622.0,45.3479,45.5214,45.3404,45.5063,456622.0
2015-07-23 13:00:00,60.35,60.44,60.26,60.42,586798.0,45.5138,45.5817,45.446,45.5666,586798.0
2015-07-23 13:10:00,60.42,60.46,60.31,60.31,651735.0,45.5666,45.5968,45.4837,45.4837,651735.0
2015-07-23 13:20:00,60.31,60.32,60.13,60.17,464693.0,45.4837,45.4912,45.3479,45.3781,464693.0
2015-07-23 13:30:00,60.18,60.21,60.06,60.13,418999.0,45.3856,45.4083,45.2951,45.3479,418999.0
2015-07-23 13:40:00,60.13,60.19,60.09,60.19,448306.0,45.3479,45.3932,45.3178,45.3932,448306.0
2015-07-23 13:50:00,60.19,60.32,60.17,60.25,364565.0,45.3932,45.4912,45.3781,45.4384,364565.0
2015-07-23 14:00:00,60.25,60.26,60.11,60.14,234871.0,45.4384,45.446,45.3328,45.3555,234871.0
2015-07-23 14:10:00,60.13,60.27,60.12,60.27,267373.0,45.3479,45.4535,45.3404,45.4535,267373.0
2015-07-23 14:20:00,60.27,60.3,60.18,60.21,256659.0,45.4535,45.4761,45.3856,45.4083,256659.0
2015-07-23 14:30:00,60.22,60.23,60.14,60.23,485537.0,45.4158,45.4233,45.3555,45.4233,485537.0
2015-07-23 14:40:00,60.23,60.25,60.08,60.09,351014.0,45.4233,45.4384,45.3102,45.3178,351014.0
2015-07-23 14:50:00,60.09,60.1,59.97,60.06,524184.0,45.3178,45.3253,45.2273,45.2951,524184.0
2015-07-23 15:00:00,60.06,60.07,59.88,59.89,1124735.0,45.2951,45.3027,45.1594,45.1669,1124735.0
2015-07-23 15:10:00,59.9,59.93,59.73,59.83,789915.0,45.1745,45.1971,45.0463,45.1217,789915.0
2015-07-23 15:20:00,59.83,59.93,59.76,59.93,551085.0,45.1217,45.1971,45.0689,45.1971,551085.0
2015-07-23 15:30:00,59.93,60.03,59.89,60.03,738820.0,45.1971,45.2725,45.1669,45.2725,738820.0
2015-07-23 15:40:00,60.03,60.11,59.93,59.97,832825.0,45.2725,45.3328,45.1971,45.2273,832825.0
2015-07-23 15:50:00,59.96,59.99,59.8,59.88,1340492.0,45.2197,45.2423,45.0991,45.1594,1340492.0
2015-07-24 09:30:00,59.7,59.71,59.15,59.45,1481483.0,45.0236,45.0312,44.6088,44.8351,1481483.0
2015-07-24 09:40:00,59.45,59.52,59.36,59.5,476477.0,44.8351,44.8879,44.7672,44.8728,476477.0
2015-07-24 09:50:00,59.48,59.77,59.47,59.68,495863.0,44.8577,45.0764,44.8502,45.0086,495863.0
2015-07-24 10:00:00,59.68,59.68,59.49,59.54,708285.0,45.0086,45.0086,44.8653,44.903,708285.0
2015-07-24 10:10:00,59.54,59.65,59.18,59.24,816142.0,44.903,44.9859,44.6315,44.6767,816142.0
2015-07-24 10:20:00,59.24,59.24,58.85,59.11,1328261.0,44.6767,44.6767,44.3826,44.5787,1328261.0
2015-07-24 10:30:00,59.1,59.2,58.97,58.98,1194533.0,44.5711,44.6466,44.4731,44.4806,1194533.0
2015-07-24 10:40:00,58.98,59.02,58.87,59.02,880410.0,44.4806,44.5108,44.3977,44.5108,880410.0
2015-07-24 10:50:00,59.02,59.08,58.92,58.93,586782.0,44.5108,44.5561,44.4354,44.4429,586782.0
2015-07-24 11:00:00,58.94,59.02,58.92,58.98,527655.0,44.4505,44.5108,44.4354,44.4806,527655.0
2015-07-24 11:10:00,58.99,59.0,58.86,58.88,881103.0,44.4882,44.4957,44.3901,44.4052,881103.0
2015-07-24 11:20:00,58.87,59.01,58.87,58.98,607864.0,44.3977,44.5033,44.3977,44.4806,607864.0
2015-07-24 11:30:00,58.98,59.13,58.97,59.07,572919.0,44.4806,44.5938,44.4731,44.5485,572919.0
2015-07-24 11:40:00,59.07,59.1,58.97,58.99,254275.0,44.5485,44.5711,44.4731,44.4882,254275.0
2015-07-24 11:50:00,58.99,59.06,58.98,59.0,207937.0,44.4882,44.541,44.4806,44.4957,207937.0
2015-07-24 12:00:00,59.01,59.04,58.98,59.04,286667.0,44.5033,44.5259,44.4806,44.5259,286667.0
2015-07-24 12:10:00,59.04,59.08,58.99,59.0,287558.0,44.5259,44.5561,44.4882,44.4957,287558.0
2015-07-24 12:20:00,58.99,59.04,58.95,59.0,234668.0,44.4882,44.5259,44.458,44.4957,234668.0
2015-07-24 12:30:00,59.0,59.04,58.98,58.99,209259.0,44.4957,44.5259,44.4806,44.4882,209259.0
2015-07-24 12:40:00,58.98,59.0,58.82,58.83,338151.0,44.4806,44.4957,44.36,44.3675,338151.0
2015-07-24 12:50:00,58.83,58.84,58.7,58.73,626130.0,44.3675,44.3751,44.2695,44.2921,626130.0
2015-07-24 13:00:00,58.73,58.85,58.73,58.78,320633.0,44.2921,44.3826,44.2921,44.3298,320633.0
2015-07-24 13:10:00,58.77,58.81,58.7,58.7,339721.0,44.3223,44.3524,44.2695,44.2695,339721.0
2015-07-24 13:20:00,58.7,58.77,58.64,58.69,341402.0,44.2695,44.3223,44.2242,44.2619,341402.0
2015-07-24 13:30:00,58.69,58.7,58.55,58.56,510300.0,44.2619,44.2695,44.1563,44.1639,510300.0
2015-07-24 13:40:00,58.56,58.59,58.38,58.44,748527.0,44.1639,44.1865,44.0281,44.0734,748527.0
2015-07-24 13:50:00,58.43,58.6,58.43,58.56,693476.0,44.0658,44.1941,44.0658,44.1639,693476.0
2015-07-24 14:00:00,58.56,58.6,58.47,58.47,398547.0,44.1639,44.1941,44.096,44.096,398547.0
2015-07-24 14:10:00,58.47,58.52,58.35,58.4,729735.0,44.096,44.1337,44.0055,44.0432,729735.0
2015-07-24 14:20:00,58.4,58.49,58.38,58.45,344065.0,44.0432,44.1111,44.0281,44.0809,344065.0
2015-07-24 14:30:00,58.44,58.46,58.36,58.44,328973.0,44.0734,44.0885,44.0131,44.0734,328973.0
2015-07-24 14:40:00,58.44,58.46,58.37,58.38,399629.0,44.0734,44.0885,44.0206,44.0281,399629.0
2015-07-24 14:50:00,58.39,58.57,58.33,58.55,553898.0,44.0357,44.1714,43.9904,44.1563,553898.0
2015-07-24 15:00:00,58.55,58.69,58.51,58.68,485663.0,44.1563,44.2619,44.1262,44.2544,485663.0
2015-07-24 15:10:00,58.67,58.74,58.62,58.67,513991.0,44.2468,44.2996,44.2091,44.2468,513991.0
2015-07-24 15:20:00,58.67,58.71,58.61,58.62,441461.0,44.2468,44.277,44.2016,44.2091,441461.0
2015-07-24 15:30:00,58.63,58.7,58.56,58.66,668618.0,44.2167,44.2695,44.1639,44.2393,668618.0
2015-07-24 15:40:00,58.66,58.73,58.62,58.72,653035.0,44.2393,44.2921,44.2091,44.2846,653035.0
2015-07-24 15:50:00,58.72,58.8,58.68,58.71,1461742.0,44.2846,44.3449,44.2544,44.277,1461742.0
2015-07-27 09:30:00,57.9,57.9,57.5,57.64,1698584.0,43.6661,43.6661,43.3645,43.4701,1698584.0
2015-07-27 09:40:00,57.65,57.87,57.43,57.59,1408591.0,43.4776,43.6435,43.3117,43.4323,1408591.0
2015-07-27 09:50:00,57.58,57.82,57.56,57.7,692812.0,43.4248,43.6058,43.4097,43.5153,692812.0
2015-07-27 10:00:00,57.7,57.71,57.5,57.51,704894.0,43.5153,43.5228,43.3645,43.372,704894.0
2015-07-27 10:10:00,57.51,57.73,57.51,57.72,786359.0,43.372,43.5379,43.372,43.5304,786359.0
2015-07-27 10:20:00,57.73,57.75,57.5,57.56,623833.0,43.5379,43.553,43.3645,43.4097,623833.0
2015-07-27 10:30:00,57.56,57.95,57.56,57.93,845115.0,43.4097,43.7038,43.4097,43.6888,845115.0
2015-07-27 10:40:00,57.92,58.08,57.92,58.01,449659.0,43.6812,43.8019,43.6812,43.7491,449659.0
2015-07-27 10:50:00,58.01,58.07,57.97,57.98,341280.0,43.7491,43.7943,43.7189,43.7265,341280.0
2015-07-27 11:00:00,57.98,58.18,57.88,58.12,493052.0,43.7265,43.8773,43.6511,43.8321,493052.0
2015-07-27 11:10:00,58.12,58.15,57.97,58.03,320925.0,43.8321,43.8547,43.7189,43.7642,320925.0
2015-07-27 11:20:00,58.03,58.14,57.92,58.06,334895.0,43.7642,43.8471,43.6812,43.7868,334895.0
2015-07-27 11:30:00,58.04,58.12,57.98,58.08,470445.0,43.7717,43.8321,43.7265,43.8019,470445.0
2015-07-27 11:40:00,58.08,58.09,57.9,58.05,407456.0,43.8019,43.8094,43.6661,43.7793,407456.0
2015-07-27 11:50:00,58.05,58.16,57.98,58.13,206678.0,43.7793,43.8622,43.7265,43.8396,206678.0
2015-07-27 12:00:00,58.14,58.15,58.0,58.08,268866.0,43.8471,43.8547,43.7416,43.8019,268866.0
2015-07-27 12:10:00,58.08,58.12,58.04,58.11,126867.0,43.8019,43.8321,43.7717,43.8245,126867.0
2015-07-27 12:20:00,58.11,58.18,58.09,58.13,158523.0,43.8245,43.8773,43.8094,43.8396,158523.0
2015-07-27 12:30:00,58.14,58.17,58.1,58.15,183950.0,43.8471,43.8698,43.817,43.8547,183950.0
2015-07-27 12:40:00,58.15,58.19,58.11,58.14,265429.0,43.8547,43.8848,43.8245,43.8471,265429.0
2015-07-27 12:50:00,58.14,58.18,58.11,58.12,198711.0,43.8471,43.8773,43.8245,43.8321,198711.0
2015-07-27 13:00:00,58.13,58.21,58.12,58.14,220860.0,43.8396,43.8999,43.8321,43.8471,220860.0
2015-07-27 13:10:00,58.14,58.18,58.09,58.1,163164.0,43.8471,43.8773,43.8094,43.817,163164.0
2015-07-27 13:20:00,58.1,58.12,57.98,58.04,193016.0,43.817,43.8321,43.7265,43.7717,193016.0
2015-07-27 13:30:00,58.05,58.07,57.92,57.98,305612.0,43.7793,43.7943,43.6812,43.7265,305612.0
2015-07-27 13:40:00,57.98,58.1,57.95,58.06,212775.0,43.7265,43.817,43.7038,43.7868,212775.0
2015-07-27 13:50:00,58.06,58.16,58.05,58.15,367047.0,43.7868,43.8622,43.7793,43.8547,367047.0
2015-07-27 14:00:00,58.15,58.22,58.12,58.15,261593.0,43.8547,43.9075,43.8321,43.8547,261593.0
2015-07-27 14:10:00,58.15,58.3,58.12,58.26,295647.0,43.8547,43.9678,43.8321,43.9376,295647.0
2015-07-27 14:20:00,58.26,58.33,58.21,58.25,298159.0,43.9376,43.9904,43.8999,43.9301,298159.0
2015-07-27 14:30:00,58.25,58.26,58.11,58.22,292662.0,43.9301,43.9376,43.8245,43.9075,292662.0
2015-07-27 14:40:00,58.22,58.27,58.19,58.2,191766.0,43.9075,43.9452,43.8848,43.8924,191766.0
2015-07-27 14:50:00,58.21,58.24,58.17,58.24,236360.0,43.8999,43.9226,43.8698,43.9226,236360.0
2015-07-27 15:00:00,58.23,58.24,58.09,58.12,453498.0,43.915,43.9226,43.8094,43.8321,453498.0
2015-07-27 15:10:00,58.12,58.19,58.11,58.13,398885.0,43.8321,43.8848,43.8245,43.8396,398885.0
2015-07-27 15:20:00,58.13,58.18,57.99,58.02,599414.0,43.8396,43.8773,43.734,43.7566,599414.0
2015-07-27 15:30:00,58.01,58.04,57.91,57.94,478622.0,43.7491,43.7717,43.6737,43.6963,478622.0
2015-07-27 15:40:00,57.94,57.95,57.89,57.93,959035.0,43.6963,43.7038,43.6586,43.6888,959035.0
2015-07-27 15:50:00,57.93,57.99,57.79,57.97,1683760.0,43.6888,43.734,43.5832,43.7189,1683760.0
2015-07-28 09:30:00,58.45,58.54,58.09,58.17,699268.0,44.0809,44.1488,43.8094,43.8698,699268.0
2015-07-28 09:40:00,58.16,58.24,58.02,58.21,348336.0,43.8622,43.9226,43.7566,43.8999,348336.0
2015-07-28 09:50:00,58.2,58.29,58.13,58.19,286336.0,43.8924,43.9603,43.8396,43.8848,286336.0
2015-07-28 10:00:00,58.19,58.19,57.85,57.88,565929.0,43.8848,43.8848,43.6284,43.6511,565929.0
2015-07-28 10:10:00,57.89,57.96,57.83,57.87,351729.0,43.6586,43.7114,43.6133,43.6435,351729.0
2015-07-28 10:20:00,57.86,57.96,57.78,57.92,371718.0,43.636,43.7114,43.5756,43.6812,371718.0
2015-07-28 10:30:00,57.92,58.08,57.91,58.05,316374.0,43.6812,43.8019,43.6737,43.7793,316374.0
2015-07-28 10:40:00,58.05,58.19,58.05,58.07,314335.0,43.7793,43.8848,43.7793,43.7943,314335.0
2015-07-28 10:50:00,58.08,58.22,58.07,58.18,181872.0,43.8019,43.9075,43.7943,43.8773,181872.0
2015-07-28 11:00:00,58.18,58.3,58.17,58.23,254830.0,43.8773,43.9678,43.8698,43.915,254830.0
2015-07-28 11:10:00,58.24,58.3,58.14,58.15,241452.0,43.9226,43.9678,43.8471,43.8547,241452.0
2015-07-28 11:20:00,58.15,58.21,58.1,58.21,204914.0,43.8547,43.8999,43.817,43.8999,204914.0
2015-07-28 11:30:00,58.21,58.29,58.21,58.27,272739.0,43.8999,43.9603,43.8999,43.9452,272739.0
2015-07-28 11:40:00,58.26,58.27,58.22,58.26,355578.0,43.9376,43.9452,43.9075,43.9376,355578.0
2015-07-28 11:50:00,58.26,58.33,58.25,58.32,246622.0,43.9376,43.9904,43.9301,43.9829,246622.0
2015-07-28 12:00:00,58.33,58.43,58.32,58.4,197008.0,43.9904,44.0658,43.9829,44.0432,197008.0
2015-07-28 12:10:00,58.39,58.41,58.34,58.36,310232.0,44.0357,44.0508,43.998,44.0131,310232.0
2015-07-28 12:20:00,58.37,58.42,58.33,58.38,127082.0,44.0206,44.0583,43.9904,44.0281,127082.0
2015-07-28 12:30:00,58.38,58.39,58.23,58.23,157850.0,44.0281,44.0357,43.915,43.915,157850.0
2015-07-28 12:40:00,58.23,58.29,58.2,58.25,222429.0,43.915,43.9603,43.8924,43.9301,222429.0
2015-07-28 12:50:00,58.25,58.3,58.22,58.23,156486.0,43.9301,43.9678,43.9075,43.915,156486.0
2015-07-28 13:00:00,58.23,58.26,58.14,58.21,273307.0,43.915,43.9376,43.8471,43.8999,273307.0
2015-07-28 13:10:00,58.21,58.21,58.1,58.12,212774.0,43.8999,43.8999,43.817,43.8321,212774.0
2015-07-28 13:20:00,58.11,58.26,58.11,58.21,200524.0,43.8245,43.9376,43.8245,43.8999,200524.0
2015-07-28 13:30:00,58.22,58.24,58.11,58.21,158472.0,43.9075,43.9226,43.8245,43.8999,158472.0
2015-07-28 13:40:00,58.21,58.29,58.19,58.27,159584.0,43.8999,43.9603,43.8848,43.9452,159584.0
2015-07-28 13:50:00,58.27,58.37,58.25,58.36,213572.0,43.9452,44.0206,43.9301,44.0131,213572.0
2015-07-28 14:00:00,58.36,58.4,58.29,58.38,201762.0,44.0131,44.0432,43.9603,44.0281,201762.0
2015-07-28 14:10:00,58.38,58.41,58.33,58.36,199780.0,44.0281,44.0508,43.9904,44.0131,199780.0
2015-07-28 14:20:00,58.35,58.4,58.34,58.36,148612.0,44.0055,44.0432,43.998,44.0131,148612.0
2015-07-28 14:30:00,58.35,58.36,58.25,58.27,255262.0,44.0055,44.0131,43.9301,43.9452,255262.0
2015-07-28 14:40:00,58.28,58.35,58.26,58.3,173030.0,43.9527,44.0055,43.9376,43.9678,173030.0
2015-07-28 14:50:00,58.29,58.37,58.29,58.33,219652.0,43.9603,44.0206,43.9603,43.9904,219652.0
2015-07-28 15:00:00,58.33,58.34,58.2,58.22,396793.0,43.9904,43.998,43.8924,43.9075,396793.0
2015-07-28 15:10:00,58.23,58.3,58.21,58.27,240610.0,43.915,43.9678,43.8999,43.9452,240610.0
2015-07-28 15:20:00,58.27,58.29,58.19,58.19,240873.0,43.9452,43.9603,43.8848,43.8848,240873.0
2015-07-28 15:30:00,58.19,58.28,58.18,58.25,288381.0,43.8848,43.9527,43.8773,43.9301,288381.0
2015-07-28 15:40:00,58.25,58.38,58.25,58.33,314625.0,43.9301,44.0281,43.9301,43.9904,314625.0
2015-07-28 15:50:00,58.33,58.38,58.29,58.36,901430.0,43.9904,44.0281,43.9603,44.0131,901430.0
2015-07-29 09:30:00,58.56,58.77,58.5,58.69,598017.0,44.1639,44.3223,44.1186,44.2619,598017.0
2015-07-29 09:40:00,58.69,58.74,58.45,58.49,497222.0,44.2619,44.2996,44.0809,44.1111,497222.0
2015-07-29 09:50:00,58.49,58.6,58.43,58.57,339716.0,44.1111,44.1941,44.0658,44.1714,339716.0
2015-07-29 10:00:00,58.56,58.58,58.45,58.56,261280.0,44.1639,44.179,44.0809,44.1639,261280.0
2015-07-29 10:10:00,58.56,58.65,58.47,58.64,322873.0,44.1639,44.2318,44.096,44.2242,322873.0
2015-07-29 10:20:00,58.65,58.76,58.65,58.67,458215.0,44.2318,44.3147,44.2318,44.2468,458215.0
2015-07-29 10:30:00,58.68,58.74,58.66,58.7,206614.0,44.2544,44.2996,44.2393,44.2695,206614.0
2015-07-29 10:40:00,58.7,58.84,58.69,58.77,375061.0,44.2695,44.3751,44.2619,44.3223,375061.0
2015-07-29 10:50:00,58.76,58.8,58.67,58.69,843454.0,44.3147,44.3449,44.2468,44.2619,843454.0
2015-07-29 11:00:00,58.69,58.69,58.61,58.64,416687.0,44.2619,44.2619,44.2016,44.2242,416687.0
2015-07-29 11:10:00,58.64,58.82,58.64,58.82,298314.0,44.2242,44.36,44.2242,44.36,298314.0
2015-07-29 11:20:00,58.82,58.96,58.81,58.9,235056.0,44.36,44.4656,44.3524,44.4203,235056.0
2015-07-29 11:30:00,58.91,59.0,58.9,58.99,240706.0,44.4278,44.4957,44.4203,44.4882,240706.0
2015-07-29 11:40:00,58.99,59.0,58.96,59.0,235607.0,44.4882,44.4957,44.4656,44.4957,235607.0
2015-07-29 11:50:00,59.0,59.0,58.96,58.98,148480.0,44.4957,44.4957,44.4656,44.4806,148480.0
2015-07-29 12:00:00,58.98,59.0,58.94,58.95,174699.0,44.4806,44.4957,44.4505,44.458,174699.0
2015-07-29 12:10:00,58.95,58.99,58.94,58.98,117773.0,44.458,44.4882,44.4505,44.4806,117773.0
2015-07-29 12:20:00,58.98,59.0,58.95,59.0,150094.0,44.4806,44.4957,44.458,44.4957,150094.0
2015-07-29 12:30:00,59.0,59.04,58.94,58.99,281314.0,44.4957,44.5259,44.4505,44.4882,281314.0
2015-07-29 12:40:00,58.99,59.0,58.89,58.95,181283.0,44.4882,44.4957,44.4128,44.458,181283.0
2015-07-29 12:50:00,58.95,59.0,58.93,58.96,254837.0,44.458,44.4957,44.4429,44.4656,254837.0
2015-07-29 13:00:00,58.96,59.0,58.92,58.97,137475.0,44.4656,44.4957,44.4354,44.4731,137475.0
2015-07-29 13:10:00,58.96,59.03,58.95,59.01,169098.0,44.4656,44.5183,44.458,44.5033,169098.0
2015-07-29 13:20:00,59.01,59.03,58.98,59.0,134260.0,44.5033,44.5183,44.4806,44.4957,134260.0
2015-07-29 13:30:00,59.0,59.05,58.99,59.04,113751.0,44.4957,44.5334,44.4882,44.5259,113751.0
2015-07-29 13:40:00,59.05,59.12,59.01,59.01,329506.0,44.5334,44.5862,44.5033,44.5033,329506.0
2015-07-29 13:50:00,59.01,59.1,58.96,59.08,193566.0,44.5033,44.5711,44.4656,44.5561,193566.0
2015-07-29 14:00:00,59.08,59.15,58.71,58.93,952000.0,44.5561,44.6088,44.277,44.4429,952000.0
2015-07-29 14:10:00,58.9,59.0,58.87,58.98,243645.0,44.4203,44.4957,44.3977,44.4806,243645.0
2015-07-29 14:20:00,58.97,58.98,58.84,58.87,227123.0,44.4731,44.4806,44.3751,44.3977,227123.0
2015-07-29 14:30:00,58.86,58.94,58.85,58.92,240371.0,44.3901,44.4505,44.3826,44.4354,240371.0
2015-07-29 14:40:00,58.92,58.98,58.85,58.95,350287.0,44.4354,44.4806,44.3826,44.458,350287.0
2015-07-29 14:50:00,58.96,59.1,58.94,59.02,344683.0,44.4656,44.5711,44.4505,44.5108,344683.0
2015-07-29 15:00:00,59.02,59.04,58.95,58.96,289915.0,44.5108,44.5259,44.458,44.4656,289915.0
2015-07-29 15:10:00,58.95,59.0,58.89,58.92,347037.0,44.458,44.4957,44.4128,44.4354,347037.0
2015-07-29 15:20:00,58.91,59.02,58.9,58.96,333900.0,44.4278,44.5108,44.4203,44.4656,333900.0
2015-07-29 15:30:00,58.97,58.99,58.81,58.86,464963.0,44.4731,44.4882,44.3524,44.3901,464963.0
2015-07-29 15:40:00,58.86,58.92,58.85,58.87,406906.0,44.3901,44.4354,44.3826,44.3977,406906.0
2015-07-29 15:50:00,58.87,58.96,58.84,58.91,983222.0,44.3977,44.4656,44.3751,44.4278,983222.0
2015-07-30 09:30:00,58.73,59.05,58.7,58.84,593205.0,44.3297,44.5712,44.3071,44.4127,593205.0
2015-07-30 09:40:00,58.83,58.91,58.36,58.49,471879.0,44.4052,44.4656,44.0504,44.1486,471879.0
2015-07-30 09:50:00,58.5,58.51,58.39,58.39,300222.0,44.1561,44.1637,44.0731,44.0731,300222.0
2015-07-30 10:00:00,58.4,58.48,58.29,58.44,527190.0,44.0806,44.141,43.9976,44.1108,527190.0
2015-07-30 10:10:00,58.44,58.69,58.36,58.6,293470.0,44.1108,44.2995,44.0504,44.2316,293470.0
2015-07-30 10:20:00,58.6,58.73,58.58,58.73,154873.0,44.2316,44.3297,44.2165,44.3297,154873.0
2015-07-30 10:30:00,58.73,58.8,58.58,58.65,294250.0,44.3297,44.3825,44.2165,44.2693,294250.0
2015-07-30 10:40:00,58.65,58.79,58.61,58.75,143493.0,44.2693,44.375,44.2391,44.3448,143493.0
2015-07-30 10:50:00,58.75,58.77,58.61,58.64,212776.0,44.3448,44.3599,44.2391,44.2618,212776.0
2015-07-30 11:00:00,58.63,58.67,58.47,58.55,451997.0,44.2542,44.2844,44.1335,44.1938,451997.0
2015-07-30 11:10:00,58.55,58.69,58.54,58.62,472563.0,44.1938,44.2995,44.1863,44.2467,472563.0
2015-07-30 11:20:00,58.63,58.74,58.61,58.66,152267.0,44.2542,44.3373,44.2391,44.2769,152267.0
2015-07-30 11:30:00,58.66,58.73,58.64,58.66,142362.0,44.2769,44.3297,44.2618,44.2769,142362.0
2015-07-30 11:40:00,58.67,58.86,58.66,58.77,410964.0,44.2844,44.4278,44.2769,44.3599,410964.0
2015-07-30 11:50:00,58.76,58.81,58.66,58.68,228085.0,44.3524,44.3901,44.2769,44.292,228085.0
2015-07-30 12:00:00,58.7,58.78,58.67,58.73,125820.0,44.3071,44.3674,44.2844,44.3297,125820.0
2015-07-30 12:10:00,58.73,58.73,58.61,58.64,98505.0,44.3297,44.3297,44.2391,44.2618,98505.0
2015-07-30 12:20:00,58.64,58.65,58.57,58.61,112769.0,44.2618,44.2693,44.2089,44.2391,112769.0
2015-07-30 12:30:00,58.61,58.63,58.55,58.61,128641.0,44.2391,44.2542,44.1938,44.2391,128641.0
2015-07-30 12:40:00,58.62,58.65,58.6,58.64,95137.0,44.2467,44.2693,44.2316,44.2618,95137.0
2015-07-30 12:50:00,58.64,58.78,58.63,58.77,593652.0,44.2618,44.3674,44.2542,44.3599,593652.0
2015-07-30 13:00:00,58.76,58.77,58.66,58.68,108180.0,44.3524,44.3599,44.2769,44.292,108180.0
2015-07-30 13:10:00,58.67,58.7,58.65,58.7,185014.0,44.2844,44.3071,44.2693,44.3071,185014.0
2015-07-30 13:20:00,58.7,58.7,58.6,58.64,147713.0,44.3071,44.3071,44.2316,44.2618,147713.0
2015-07-30 13:30:00,58.64,58.67,58.58,58.59,213619.0,44.2618,44.2844,44.2165,44.224,213619.0
2015-07-30 13:40:00,58.59,58.67,58.57,58.65,124036.0,44.224,44.2844,44.2089,44.2693,124036.0
2015-07-30 13:50:00,58.64,58.69,58.59,58.66,116310.0,44.2618,44.2995,44.224,44.2769,116310.0
2015-07-30 14:00:00,58.66,58.74,58.65,58.69,165218.0,44.2769,44.3373,44.2693,44.2995,165218.0
2015-07-30 14:10:00,58.69,58.73,58.64,58.67,137557.0,44.2995,44.3297,44.2618,44.2844,137557.0
2015-07-30 14:20:00,58.68,58.73,58.65,58.7,444694.0,44.292,44.3297,44.2693,44.3071,444694.0
2015-07-30 14:30:00,58.7,58.73,58.62,58.67,199985.0,44.3071,44.3297,44.2467,44.2844,199985.0
2015-07-30 14:40:00,58.67,58.75,58.62,58.73,223689.0,44.2844,44.3448,44.2467,44.3297,223689.0
2015-07-30 14:50:00,58.73,58.8,58.72,58.77,137179.0,44.3297,44.3825,44.3222,44.3599,137179.0
2015-07-30 15:00:00,58.78,58.84,58.71,58.83,281164.0,44.3674,44.4127,44.3146,44.4052,281164.0
2015-07-30 15:10:00,58.83,58.83,58.77,58.82,209541.0,44.4052,44.4052,44.3599,44.3976,209541.0
2015-07-30 15:20:00,58.82,58.84,58.79,58.83,153557.0,44.3976,44.4127,44.375,44.4052,153557.0
2015-07-30 15:30:00,58.83,58.88,58.76,58.8,385867.0,44.4052,44.4429,44.3524,44.3825,385867.0
2015-07-30 15:40:00,58.79,58.84,58.76,58.84,321133.0,44.375,44.4127,44.3524,44.4127,321133.0
2015-07-30 15:50:00,58.84,58.93,58.82,58.87,583194.0,44.4127,44.4807,44.3976,44.4354,583194.0
2015-07-31 09:30:00,58.79,58.84,58.45,58.51,622220.0,44.375,44.4127,44.1184,44.1637,622220.0
2015-07-31 09:40:00,58.53,58.57,58.39,58.41,419837.0,44.1787,44.2089,44.0731,44.0882,419837.0
2015-07-31 09:50:00,58.4,58.55,58.4,58.53,319360.0,44.0806,44.1938,44.0806,44.1787,319360.0
2015-07-31 10:00:00,58.53,58.57,58.44,58.54,321944.0,44.1787,44.2089,44.1108,44.1863,321944.0
2015-07-31 10:10:00,58.54,58.58,58.47,58.47,319275.0,44.1863,44.2165,44.1335,44.1335,319275.0
2015-07-31 10:20:00,58.48,58.58,58.46,58.52,234078.0,44.141,44.2165,44.1259,44.1712,234078.0
2015-07-31 10:30:00,58.53,58.56,58.46,58.46,264114.0,44.1787,44.2014,44.1259,44.1259,264114.0
2015-07-31 10:40:00,58.46,58.58,58.42,58.54,280554.0,44.1259,44.2165,44.0957,44.1863,280554.0
2015-07-31 10:50:00,58.54,58.61,58.52,58.55,154726.0,44.1863,44.2391,44.1712,44.1938,154726.0
2015-07-31 11:00:00,58.54,58.57,58.5,58.54,152641.0,44.1863,44.2089,44.1561,44.1863,152641.0
2015-07-31 11:10:00,58.53,58.53,58.45,58.51,142232.0,44.1787,44.1787,44.1184,44.1637,142232.0
2015-07-31 11:20:00,58.51,58.56,58.49,58.53,207109.0,44.1637,44.2014,44.1486,44.1787,207109.0
2015-07-31 11:30:00,58.53,58.59,58.5,58.58,399818.0,44.1787,44.224,44.1561,44.2165,399818.0
2015-07-31 11:40:00,58.58,58.6,58.5,58.53,156579.0,44.2165,44.2316,44.1561,44.1787,156579.0
2015-07-31 11:50:00,58.53,58.56,58.5,58.53,178415.0,44.1787,44.2014,44.1561,44.1787,178415.0
2015-07-31 12:00:00,58.53,58.59,58.5,58.57,153641.0,44.1787,44.224,44.1561,44.2089,153641.0
2015-07-31 12:10:00,58.57,58.6,58.56,58.58,83233.0,44.2089,44.2316,44.2014,44.2165,83233.0
2015-07-31 12:20:00,58.58,58.61,58.54,58.6,358634.0,44.2165,44.2391,44.1863,44.2316,358634.0
2015-07-31 12:30:00,58.6,58.61,58.55,58.59,217758.0,44.2316,44.2391,44.1938,44.224,217758.0
2015-07-31 12:40:00,58.6,58.65,58.59,58.63,151352.0,44.2316,44.2693,44.224,44.2542,151352.0
2015-07-31 12:50:00,58.62,58.72,58.61,58.7,126927.0,44.2467,44.3222,44.2391,44.3071,126927.0
2015-07-31 13:00:00,58.7,58.77,58.7,58.75,148337.0,44.3071,44.3599,44.3071,44.3448,148337.0
2015-07-31 13:10:00,58.74,58.75,58.67,58.69,300745.0,44.3373,44.3448,44.2844,44.2995,300745.0
2015-07-31 13:20:00,58.69,58.7,58.59,58.61,103600.0,44.2995,44.3071,44.224,44.2391,103600.0
2015-07-31 13:30:00,58.61,58.63,58.56,58.58,112202.0,44.2391,44.2542,44.2014,44.2165,112202.0
2015-07-31 13:40:00,58.58,58.64,58.56,58.62,151933.0,44.2165,44.2618,44.2014,44.2467,151933.0
2015-07-31 13:50:00,58.62,58.63,58.58,58.6,113419.0,44.2467,44.2542,44.2165,44.2316,113419.0
2015-07-31 14:00:00,58.6,58.68,58.6,58.63,160324.0,44.2316,44.292,44.2316,44.2542,160324.0
2015-07-31 14:10:00,58.63,58.66,58.6,58.62,200457.0,44.2542,44.2769,44.2316,44.2467,200457.0
2015-07-31 14:20:00,58.61,58.62,58.47,58.47,344420.0,44.2391,44.2467,44.1335,44.1335,344420.0
2015-07-31 14:30:00,58.47,58.55,58.41,58.48,220645.0,44.1335,44.1938,44.0882,44.141,220645.0
2015-07-31 14:40:00,58.47,58.52,58.42,58.47,219332.0,44.1335,44.1712,44.0957,44.1335,219332.0
2015-07-31 14:50:00,58.46,58.48,58.42,58.44,238520.0,44.1259,44.141,44.0957,44.1108,238520.0
2015-07-31 15:00:00,58.44,58.49,58.41,58.42,278691.0,44.1108,44.1486,44.0882,44.0957,278691.0
2015-07-31 15:10:00,58.43,58.5,58.41,58.49,291726.0,44.1033,44.1561,44.0882,44.1486,291726.0
2015-07-31 15:20:00,58.49,58.5,58.37,58.39,342194.0,44.1486,44.1561,44.058,44.0731,342194.0
2015-07-31 15:30:00,58.39,58.46,58.39,58.4,262699.0,44.0731,44.1259,44.0731,44.0806,262699.0
2015-07-31 15:40:00,58.41,58.45,58.38,58.39,450992.0,44.0882,44.1184,44.0655,44.0731,450992.0
2015-07-31 15:50:00,58.39,58.51,58.37,58.5,752453.0,44.0731,44.1637,44.058,44.1561,752453.0
2015-08-03 09:30:00,58.62,58.67,58.49,58.51,511911.0,44.2467,44.2844,44.1486,44.1637,511911.0
2015-08-03 09:40:00,58.5,58.52,58.08,58.17,586409.0,44.1561,44.1712,43.8391,43.907,586409.0
2015-08-03 09:50:00,58.18,58.34,58.16,58.27,195182.0,43.9146,44.0353,43.8995,43.9825,195182.0
2015-08-03 10:00:00,58.27,58.33,58.21,58.22,144000.0,43.9825,44.0278,43.9372,43.9448,144000.0
2015-08-03 10:10:00,58.22,58.34,58.22,58.24,230748.0,43.9448,44.0353,43.9448,43.9599,230748.0
2015-08-03 10:20:00,58.23,58.3,58.2,58.29,145182.0,43.9523,44.0051,43.9297,43.9976,145182.0
2015-08-03 10:30:00,58.28,58.28,58.18,58.26,172517.0,43.99,43.99,43.9146,43.975,172517.0
2015-08-03 10:40:00,58.26,58.4,58.22,58.39,151302.0,43.975,44.0806,43.9448,44.0731,151302.0
2015-08-03 10:50:00,58.38,58.44,58.34,58.39,128699.0,44.0655,44.1108,44.0353,44.0731,128699.0
2015-08-03 11:00:00,58.4,58.5,58.4,58.47,195068.0,44.0806,44.1561,44.0806,44.1335,195068.0
2015-08-03 11:10:00,58.47,58.53,58.43,58.49,87558.0,44.1335,44.1787,44.1033,44.1486,87558.0
2015-08-03 11:20:00,58.49,58.54,58.44,58.48,100798.0,44.1486,44.1863,44.1108,44.141,100798.0
2015-08-03 11:30:00,58.49,58.6,58.49,58.55,157744.0,44.1486,44.2316,44.1486,44.1938,157744.0
2015-08-03 11:40:00,58.56,58.6,58.52,58.52,135582.0,44.2014,44.2316,44.1712,44.1712,135582.0
2015-08-03 11:50:00,58.52,58.52,58.44,58.47,333870.0,44.1712,44.1712,44.1108,44.1335,333870.0
2015-08-03 12:00:00,58.47,58.5,58.36,58.38,186027.0,44.1335,44.1561,44.0504,44.0655,186027.0
2015-08-03 12:10:00,58.37,58.42,58.32,58.33,181075.0,44.058,44.0957,44.0202,44.0278,181075.0
2015-08-03 12:20:00,58.33,58.35,58.28,58.31,151196.0,44.0278,44.0429,43.99,44.0127,151196.0
2015-08-03 12:30:00,58.31,58.32,58.16,58.21,196774.0,44.0127,44.0202,43.8995,43.9372,196774.0
2015-08-03 12:40:00,58.2,58.24,58.11,58.13,160129.0,43.9297,43.9599,43.8617,43.8768,160129.0
2015-08-03 12:50:00,58.12,58.14,58.01,58.04,273296.0,43.8693,43.8844,43.7862,43.8089,273296.0
2015-08-03 13:00:00,58.05,58.09,58.02,58.03,238854.0,43.8164,43.8466,43.7938,43.8013,238854.0
2015-08-03 13:10:00,58.04,58.05,57.98,58.04,242797.0,43.8089,43.8164,43.7636,43.8089,242797.0
2015-08-03 13:20:00,58.04,58.12,58.03,58.07,340222.0,43.8089,43.8693,43.8013,43.8315,340222.0
2015-08-03 13:30:00,58.07,58.1,58.03,58.06,199902.0,43.8315,43.8542,43.8013,43.824,199902.0
2015-08-03 13:40:00,58.06,58.2,58.05,58.2,253928.0,43.824,43.9297,43.8164,43.9297,253928.0
2015-08-03 13:50:00,58.17,58.18,58.09,58.11,130184.0,43.907,43.9146,43.8466,43.8617,130184.0
2015-08-03 14:00:00,58.1,58.12,58.04,58.09,171736.0,43.8542,43.8693,43.8089,43.8466,171736.0
2015-08-03 14:10:00,58.09,58.1,58.02,58.03,158750.0,43.8466,43.8542,43.7938,43.8013,158750.0
2015-08-03 14:20:00,58.03,58.03,57.95,57.99,275698.0,43.8013,43.8013,43.741,43.7712,275698.0
2015-08-03 14:30:00,57.99,58.02,57.95,58.01,297573.0,43.7712,43.7938,43.741,43.7862,297573.0
2015-08-03 14:40:00,58.0,58.05,57.99,58.01,264463.0,43.7787,43.8164,43.7712,43.7862,264463.0
2015-08-03 14:50:00,58.01,58.05,57.98,58.04,282934.0,43.7862,43.8164,43.7636,43.8089,282934.0
2015-08-03 15:00:00,58.05,58.1,58.03,58.1,219832.0,43.8164,43.8542,43.8013,43.8542,219832.0
2015-08-03 15:10:00,58.09,58.17,58.06,58.14,279149.0,43.8466,43.907,43.824,43.8844,279149.0
2015-08-03 15:20:00,58.15,58.25,58.13,58.22,253325.0,43.8919,43.9674,43.8768,43.9448,253325.0
2015-08-03 15:30:00,58.23,58.34,58.16,58.33,382039.0,43.9523,44.0353,43.8995,44.0278,382039.0
2015-08-03 15:40:00,58.34,58.44,58.31,58.31,361227.0,44.0353,44.1108,44.0127,44.0127,361227.0
2015-08-03 15:50:00,58.31,58.44,58.3,58.43,702003.0,44.0127,44.1108,44.0051,44.1033,702003.0
2015-08-04 09:30:00,58.37,58.49,58.29,58.31,378774.0,44.058,44.1486,43.9976,44.0127,378774.0
2015-08-04 09:40:00,58.31,58.66,58.3,58.63,483231.0,44.0127,44.2769,44.0051,44.2542,483231.0
2015-08-04 09:50:00,58.63,58.73,58.58,58.63,254155.0,44.2542,44.3297,44.2165,44.2542,254155.0
2015-08-04 10:00:00,58.64,58.72,58.53,58.7,176302.0,44.2618,44.3222,44.1787,44.3071,176302.0
2015-08-04 10:10:00,58.69,58.8,58.64,58.72,343047.0,44.2995,44.3825,44.2618,44.3222,343047.0
2015-08-04 10:20:00,58.73,58.87,58.69,58.79,232869.0,44.3297,44.4354,44.2995,44.375,232869.0
2015-08-04 10:30:00,58.79,58.82,58.65,58.67,245442.0,44.375,44.3976,44.2693,44.2844,245442.0
2015-08-04 10:40:00,58.67,58.8,58.62,58.73,277289.0,44.2844,44.3825,44.2467,44.3297,277289.0
2015-08-04 10:50:00,58.74,58.76,58.63,58.67,220756.0,44.3373,44.3524,44.2542,44.2844,220756.0
2015-08-04 11:00:00,58.67,58.75,58.63,58.73,285516.0,44.2844,44.3448,44.2542,44.3297,285516.0
2015-08-04 11:10:00,58.72,58.77,58.67,58.67,197444.0,44.3222,44.3599,44.2844,44.2844,197444.0
2015-08-04 11:20:00,58.67,58.67,58.57,58.62,152028.0,44.2844,44.2844,44.2089,44.2467,152028.0
2015-08-04 11:30:00,58.63,58.65,58.58,58.64,127391.0,44.2542,44.2693,44.2165,44.2618,127391.0
2015-08-04 11:40:00,58.64,58.7,58.58,58.61,149762.0,44.2618,44.3071,44.2165,44.2391,149762.0
2015-08-04 11:50:00,58.6,58.61,58.53,58.58,229722.0,44.2316,44.2391,44.1787,44.2165,229722.0
2015-08-04 12:00:00,58.58,58.66,58.57,58.66,241068.0,44.2165,44.2769,44.2089,44.2769,241068.0
2015-08-04 12:10:00,58.66,58.68,58.58,58.6,139244.0,44.2769,44.292,44.2165,44.2316,139244.0
2015-08-04 12:20:00,58.6,58.61,58.53,58.55,192658.0,44.2316,44.2391,44.1787,44.1938,192658.0
2015-08-04 12:30:00,58.55,58.59,58.51,58.58,202207.0,44.1938,44.224,44.1637,44.2165,202207.0
2015-08-04 12:40:00,58.58,58.58,58.51,58.54,309080.0,44.2165,44.2165,44.1637,44.1863,309080.0
2015-08-04 12:50:00,58.53,58.56,58.47,58.48,372396.0,44.1787,44.2014,44.1335,44.141,372396.0
2015-08-04 13:00:00,58.48,58.49,58.42,58.48,238103.0,44.141,44.1486,44.0957,44.141,238103.0
2015-08-04 13:10:00,58.48,58.57,58.48,58.55,119145.0,44.141,44.2089,44.141,44.1938,119145.0
2015-08-04 13:20:00,58.56,58.59,58.53,58.58,103063.0,44.2014,44.224,44.1787,44.2165,103063.0
2015-08-04 13:30:00,58.58,58.68,58.58,58.66,118129.0,44.2165,44.292,44.2165,44.2769,118129.0
2015-08-04 13:40:00,58.67,58.69,58.56,58.56,212738.0,44.2844,44.2995,44.2014,44.2014,212738.0
2015-08-04 13:50:00,58.56,58.56,58.37,58.37,338266.0,44.2014,44.2014,44.058,44.058,338266.0
2015-08-04 14:00:00,58.38,58.45,58.36,58.37,122205.0,44.0655,44.1184,44.0504,44.058,122205.0
2015-08-04 14:10:00,58.38,58.48,58.35,58.48,167119.0,44.0655,44.141,44.0429,44.141,167119.0
2015-08-04 14:20:00,58.48,58.49,58.42,58.47,112732.0,44.141,44.1486,44.0957,44.1335,112732.0
2015-08-04 14:30:00,58.47,58.5,58.42,58.48,223094.0,44.1335,44.1561,44.0957,44.141,223094.0
2015-08-04 14:40:00,58.48,58.58,58.46,58.57,164208.0,44.141,44.2165,44.1259,44.2089,164208.0
2015-08-04 14:50:00,58.57,58.59,58.46,58.52,194593.0,44.2089,44.224,44.1259,44.1712,194593.0
2015-08-04 15:00:00,58.52,58.57,58.49,58.56,159198.0,44.1712,44.2089,44.1486,44.2014,159198.0
2015-08-04 15:10:00,58.56,58.6,58.51,58.52,259537.0,44.2014,44.2316,44.1637,44.1712,259537.0
2015-08-04 15:20:00,58.52,58.54,58.46,58.51,203995.0,44.1712,44.1863,44.1259,44.1637,203995.0
2015-08-04 15:30:00,58.51,58.57,58.48,58.48,233468.0,44.1637,44.2089,44.141,44.141,233468.0
2015-08-04 15:40:00,58.48,58.51,58.42,58.45,357310.0,44.141,44.1637,44.0957,44.1184,357310.0
2015-08-04 15:50:00,58.44,58.53,58.43,58.48,832562.0,44.1108,44.1787,44.1033,44.141,832562.0
2015-08-05 09:30:00,58.94,59.1,58.91,58.97,562092.0,44.4882,44.609,44.4656,44.5109,562092.0
2015-08-05 09:40:00,58.96,59.07,58.9,59.06,374793.0,44.5033,44.5863,44.458,44.5788,374793.0
2015-08-05 09:50:00,59.07,59.1,58.94,58.99,249000.0,44.5863,44.609,44.4882,44.526,249000.0
2015-08-05 10:00:00,58.99,59.1,58.95,59.08,302880.0,44.526,44.609,44.4958,44.5939,302880.0
2015-08-05 10:10:00,59.09,59.2,59.08,59.17,392241.0,44.6014,44.6845,44.5939,44.6618,392241.0
2015-08-05 10:20:00,59.17,59.24,59.14,59.22,294923.0,44.6618,44.7147,44.6392,44.6996,294923.0
2015-08-05 10:30:00,59.22,59.25,59.17,59.17,238185.0,44.6996,44.7222,44.6618,44.6618,238185.0
2015-08-05 10:40:00,59.18,59.19,59.09,59.09,1116090.0,44.6694,44.6769,44.6014,44.6014,1116090.0
2015-08-05 10:50:00,59.1,59.11,59.0,59.01,302710.0,44.609,44.6165,44.5335,44.5411,302710.0
2015-08-05 11:00:00,59.01,59.07,58.99,59.01,229561.0,44.5411,44.5863,44.526,44.5411,229561.0
2015-08-05 11:10:00,59.01,59.04,58.96,58.99,155461.0,44.5411,44.5637,44.5033,44.526,155461.0
2015-08-05 11:20:00,58.99,59.06,58.96,59.05,142674.0,44.526,44.5788,44.5033,44.5712,142674.0
2015-08-05 11:30:00,59.05,59.07,58.97,59.01,154400.0,44.5712,44.5863,44.5109,44.5411,154400.0
2015-08-05 11:40:00,59.02,59.05,58.98,59.0,160246.0,44.5486,44.5712,44.5184,44.5335,160246.0
2015-08-05 11:50:00,59.0,59.01,58.83,58.88,337252.0,44.5335,44.5411,44.4052,44.4429,337252.0
2015-08-05 12:00:00,58.88,58.93,58.83,58.92,176884.0,44.4429,44.4807,44.4052,44.4731,176884.0
2015-08-05 12:10:00,58.91,58.91,58.8,58.8,109494.0,44.4656,44.4656,44.3825,44.3825,109494.0
2015-08-05 12:20:00,58.8,58.81,58.72,58.76,250962.0,44.3825,44.3901,44.3222,44.3524,250962.0
2015-08-05 12:30:00,58.76,58.8,58.68,58.76,189389.0,44.3524,44.3825,44.292,44.3524,189389.0
2015-08-05 12:40:00,58.75,58.76,58.67,58.73,172466.0,44.3448,44.3524,44.2844,44.3297,172466.0
2015-08-05 12:50:00,58.73,58.77,58.66,58.75,75373.0,44.3297,44.3599,44.2769,44.3448,75373.0
2015-08-05 13:00:00,58.76,58.77,58.68,58.71,158216.0,44.3524,44.3599,44.292,44.3146,158216.0
2015-08-05 13:10:00,58.72,58.74,58.6,58.63,161801.0,44.3222,44.3373,44.2316,44.2542,161801.0
2015-08-05 13:20:00,58.63,58.77,58.61,58.77,118323.0,44.2542,44.3599,44.2391,44.3599,118323.0
2015-08-05 13:30:00,58.77,58.78,58.72,58.76,102793.0,44.3599,44.3674,44.3222,44.3524,102793.0
2015-08-05 13:40:00,58.77,58.81,58.75,58.76,171720.0,44.3599,44.3901,44.3448,44.3524,171720.0
2015-08-05 13:50:00,58.76,58.76,58.69,58.73,215520.0,44.3524,44.3524,44.2995,44.3297,215520.0
2015-08-05 14:00:00,58.74,58.86,58.72,58.8,175190.0,44.3373,44.4278,44.3222,44.3825,175190.0
2015-08-05 14:10:00,58.8,58.85,58.77,58.84,110025.0,44.3825,44.4203,44.3599,44.4127,110025.0
2015-08-05 14:20:00,58.85,58.9,58.83,58.88,94542.0,44.4203,44.458,44.4052,44.4429,94542.0
2015-08-05 14:30:00,58.88,58.91,58.86,58.87,74619.0,44.4429,44.4656,44.4278,44.4354,74619.0
2015-08-05 14:40:00,58.87,58.88,58.8,58.86,163463.0,44.4354,44.4429,44.3825,44.4278,163463.0
2015-08-05 14:50:00,58.86,58.86,58.8,58.82,73526.0,44.4278,44.4278,44.3825,44.3976,73526.0
2015-08-05 15:00:00,58.82,58.87,58.8,58.84,210558.0,44.3976,44.4354,44.3825,44.4127,210558.0
2015-08-05 15:10:00,58.85,58.89,58.73,58.73,210814.0,44.4203,44.4505,44.3297,44.3297,210814.0
2015-08-05 15:20:00,58.73,58.79,58.7,58.73,204857.0,44.3297,44.375,44.3071,44.3297,204857.0
2015-08-05 15:30:00,58.73,58.75,58.68,58.73,233383.0,44.3297,44.3448,44.292,44.3297,233383.0
2015-08-05 15:40:00,58.73,58.76,58.7,58.75,305192.0,44.3297,44.3524,44.3071,44.3448,305192.0
2015-08-05 15:50:00,58.75,58.78,58.73,58.74,401500.0,44.3448,44.3674,44.3297,44.3373,401500.0
2015-08-06 09:30:00,58.82,58.96,58.76,58.85,851145.0,44.3976,44.5033,44.3524,44.4203,851145.0
2015-08-06 09:40:00,58.84,58.92,58.77,58.91,244134.0,44.4127,44.4731,44.3599,44.4656,244134.0
2015-08-06 09:50:00,58.91,58.92,58.63,58.65,342693.0,44.4656,44.4731,44.2542,44.2693,342693.0
2015-08-06 10:00:00,58.65,58.66,58.49,58.64,344672.0,44.2693,44.2769,44.1486,44.2618,344672.0
2015-08-06 10:10:00,58.63,58.75,58.63,58.73,321735.0,44.2542,44.3448,44.2542,44.3297,321735.0
2015-08-06 10:20:00,58.73,58.73,58.6,58.63,274435.0,44.3297,44.3297,44.2316,44.2542,274435.0
2015-08-06 10:30:00,58.63,58.67,58.5,58.65,445623.0,44.2542,44.2844,44.1561,44.2693,445623.0
2015-08-06 10:40:00,58.65,58.72,58.63,58.65,352473.0,44.2693,44.3222,44.2542,44.2693,352473.0
2015-08-06 10:50:00,58.65,58.66,58.53,58.58,412664.0,44.2693,44.2769,44.1787,44.2165,412664.0
2015-08-06 11:00:00,58.57,58.58,58.42,58.45,318874.0,44.2089,44.2165,44.0957,44.1184,318874.0
2015-08-06 11:10:00,58.45,58.46,58.35,58.39,330107.0,44.1184,44.1259,44.0429,44.0731,330107.0
2015-08-06 11:20:00,58.39,58.43,58.29,58.31,341435.0,44.0731,44.1033,43.9976,44.0127,341435.0
2015-08-06 11:30:00,58.3,58.3,58.15,58.16,464075.0,44.0051,44.0051,43.8919,43.8995,464075.0
2015-08-06 11:40:00,58.16,58.18,58.08,58.11,478815.0,43.8995,43.9146,43.8391,43.8617,478815.0
2015-08-06 11:50:00,58.11,58.2,58.06,58.13,261811.0,43.8617,43.9297,43.824,43.8768,261811.0
2015-08-06 12:00:00,58.13,58.22,58.12,58.21,307988.0,43.8768,43.9448,43.8693,43.9372,307988.0
2015-08-06 12:10:00,58.21,58.24,58.16,58.2,221265.0,43.9372,43.9599,43.8995,43.9297,221265.0
2015-08-06 12:20:00,58.2,58.21,58.08,58.14,257852.0,43.9297,43.9372,43.8391,43.8844,257852.0
2015-08-06 12:30:00,58.14,58.16,58.08,58.12,161768.0,43.8844,43.8995,43.8391,43.8693,161768.0
2015-08-06 12:40:00,58.11,58.2,58.08,58.2,236078.0,43.8617,43.9297,43.8391,43.9297,236078.0
2015-08-06 12:50:00,58.2,58.2,58.09,58.09,160549.0,43.9297,43.9297,43.8466,43.8466,160549.0
2015-08-06 13:00:00,58.09,58.11,58.01,58.05,532453.0,43.8466,43.8617,43.7862,43.8164,532453.0
2015-08-06 13:10:00,58.05,58.2,58.05,58.19,283819.0,43.8164,43.9297,43.8164,43.9221,283819.0
2015-08-06 13:20:00,58.19,58.27,58.16,58.2,185770.0,43.9221,43.9825,43.8995,43.9297,185770.0
2015-08-06 13:30:00,58.21,58.21,58.11,58.11,113211.0,43.9372,43.9372,43.8617,43.8617,113211.0
2015-08-06 13:40:00,58.11,58.17,58.07,58.14,129910.0,43.8617,43.907,43.8315,43.8844,129910.0
2015-08-06 13:50:00,58.14,58.14,58.01,58.04,193217.0,43.8844,43.8844,43.7862,43.8089,193217.0
2015-08-06 14:00:00,58.04,58.04,57.9,57.95,524735.0,43.8089,43.8089,43.7032,43.741,524735.0
2015-08-06 14:10:00,57.95,57.97,57.92,57.95,304864.0,43.741,43.7561,43.7183,43.741,304864.0
2015-08-06 14:20:00,57.94,58.05,57.91,58.01,315872.0,43.7334,43.8164,43.7108,43.7862,315872.0
2015-08-06 14:30:00,58.02,58.03,57.96,57.98,156515.0,43.7938,43.8013,43.7485,43.7636,156515.0
2015-08-06 14:40:00,58.0,58.02,57.97,58.01,176352.0,43.7787,43.7938,43.7561,43.7862,176352.0
2015-08-06 14:50:00,58.01,58.02,57.98,58.0,267396.0,43.7862,43.7938,43.7636,43.7787,267396.0
2015-08-06 15:00:00,58.0,58.06,58.0,58.02,228612.0,43.7787,43.824,43.7787,43.7938,228612.0
2015-08-06 15:10:00,58.02,58.06,58.0,58.04,300404.0,43.7938,43.824,43.7787,43.8089,300404.0
2015-08-06 15:20:00,58.04,58.04,57.94,57.98,512213.0,43.8089,43.8089,43.7334,43.7636,512213.0
2015-08-06 15:30:00,57.97,58.09,57.96,58.08,379306.0,43.7561,43.8466,43.7485,43.8391,379306.0
2015-08-06 15:40:00,58.08,58.16,58.07,58.15,882845.0,43.8391,43.8995,43.8315,43.8919,882845.0
2015-08-06 15:50:00,58.14,58.15,58.07,58.1,838166.0,43.8844,43.8919,43.8315,43.8542,838166.0
2015-08-07 09:30:00,58.18,58.48,58.05,58.35,560514.0,43.9146,44.141,43.8164,44.0429,560514.0
2015-08-07 09:40:00,58.37,58.61,58.36,58.45,548605.0,44.058,44.2391,44.0504,44.1184,548605.0
2015-08-07 09:50:00,58.45,58.48,58.21,58.21,306103.0,44.1184,44.141,43.9372,43.9372,306103.0
2015-08-07 10:00:00,58.21,58.21,57.95,58.05,439662.0,43.9372,43.9372,43.741,43.8164,439662.0
2015-08-07 10:10:00,58.05,58.28,58.02,58.25,248447.0,43.8164,43.99,43.7938,43.9674,248447.0
2015-08-07 10:20:00,58.25,58.26,58.05,58.1,297719.0,43.9674,43.975,43.8164,43.8542,297719.0
2015-08-07 10:30:00,58.09,58.17,58.06,58.17,247302.0,43.8466,43.907,43.824,43.907,247302.0
2015-08-07 10:40:00,58.17,58.2,58.04,58.17,228569.0,43.907,43.9297,43.8089,43.907,228569.0
2015-08-07 10:50:00,58.18,58.21,57.96,58.02,240476.0,43.9146,43.9372,43.7485,43.7938,240476.0
2015-08-07 11:00:00,58.02,58.08,57.96,58.0,278451.0,43.7938,43.8391,43.7485,43.7787,278451.0
2015-08-07 11:10:00,58.0,58.07,57.9,57.92,288690.0,43.7787,43.8315,43.7032,43.7183,288690.0
2015-08-07 11:20:00,57.91,57.97,57.86,57.95,437710.0,43.7108,43.7561,43.673,43.741,437710.0
2015-08-07 11:30:00,57.95,57.97,57.78,57.78,271004.0,43.741,43.7561,43.6126,43.6126,271004.0
2015-08-07 11:40:00,57.79,57.83,57.76,57.78,202469.0,43.6202,43.6504,43.5975,43.6126,202469.0
2015-08-07 11:50:00,57.78,57.81,57.72,57.78,188059.0,43.6126,43.6353,43.5674,43.6126,188059.0
2015-08-07 12:00:00,57.78,57.86,57.77,57.84,209705.0,43.6126,43.673,43.6051,43.6579,209705.0
2015-08-07 12:10:00,57.84,57.87,57.81,57.81,88861.0,43.6579,43.6806,43.6353,43.6353,88861.0
2015-08-07 12:20:00,57.82,57.83,57.71,57.75,155538.0,43.6428,43.6504,43.5598,43.59,155538.0
2015-08-07 12:30:00,57.75,57.79,57.69,57.79,300735.0,43.59,43.6202,43.5447,43.6202,300735.0
2015-08-07 12:40:00,57.78,57.81,57.66,57.67,149795.0,43.6126,43.6353,43.5221,43.5296,149795.0
2015-08-07 12:50:00,57.67,57.68,57.58,57.67,254782.0,43.5296,43.5372,43.4617,43.5296,254782.0
2015-08-07 13:00:00,57.67,57.7,57.64,57.68,103861.0,43.5296,43.5523,43.507,43.5372,103861.0
2015-08-07 13:10:00,57.68,57.68,57.6,57.62,87645.0,43.5372,43.5372,43.4768,43.4919,87645.0
2015-08-07 13:20:00,57.62,57.64,57.52,57.59,279200.0,43.4919,43.507,43.4164,43.4692,279200.0
2015-08-07 13:30:00,57.59,57.7,57.58,57.61,371189.0,43.4692,43.5523,43.4617,43.4843,371189.0
2015-08-07 13:40:00,57.6,57.7,57.6,57.68,147387.0,43.4768,43.5523,43.4768,43.5372,147387.0
2015-08-07 13:50:00,57.68,57.72,57.61,57.63,129478.0,43.5372,43.5674,43.4843,43.4994,129478.0
2015-08-07 14:00:00,57.63,57.68,57.6,57.65,174142.0,43.4994,43.5372,43.4768,43.5145,174142.0
2015-08-07 14:10:00,57.65,57.66,57.53,57.53,185497.0,43.5145,43.5221,43.4239,43.4239,185497.0
2015-08-07 14:20:00,57.53,57.56,57.44,57.55,334202.0,43.4239,43.4466,43.356,43.439,334202.0
2015-08-07 14:30:00,57.55,57.61,57.55,57.57,177841.0,43.439,43.4843,43.439,43.4541,177841.0
2015-08-07 14:40:00,57.57,57.63,57.54,57.63,164983.0,43.4541,43.4994,43.4315,43.4994,164983.0
2015-08-07 14:50:00,57.64,57.71,57.63,57.69,235283.0,43.507,43.5598,43.4994,43.5447,235283.0
2015-08-07 15:00:00,57.69,57.77,57.67,57.77,183279.0,43.5447,43.6051,43.5296,43.6051,183279.0
2015-08-07 15:10:00,57.77,57.77,57.66,57.72,248128.0,43.6051,43.6051,43.5221,43.5674,248128.0
2015-08-07 15:20:00,57.72,57.91,57.71,57.87,208608.0,43.5674,43.7108,43.5598,43.6806,208608.0
2015-08-07 15:30:00,57.87,57.92,57.84,57.85,212442.0,43.6806,43.7183,43.6579,43.6655,212442.0
2015-08-07 15:40:00,57.85,57.9,57.75,57.85,675998.0,43.6655,43.7032,43.59,43.6655,675998.0
2015-08-07 15:50:00,57.84,57.92,57.82,57.91,628334.0,43.6579,43.7183,43.6428,43.7108,628334.0
2015-08-10 09:30:00,58.26,58.54,58.25,58.35,653689.0,43.975,44.1863,43.9674,44.0429,653689.0
2015-08-10 09:40:00,58.35,58.39,58.21,58.3,381217.0,44.0429,44.0731,43.9372,44.0051,381217.0
2015-08-10 09:50:00,58.3,58.37,58.27,58.33,442796.0,44.0051,44.058,43.9825,44.0278,442796.0
2015-08-10 10:00:00,58.33,58.36,58.22,58.29,319876.0,44.0278,44.0504,43.9448,43.9976,319876.0
2015-08-10 10:10:00,58.29,58.49,58.27,58.43,470694.0,43.9976,44.1486,43.9825,44.1033,470694.0
2015-08-10 10:20:00,58.44,58.49,58.4,58.47,395838.0,44.1108,44.1486,44.0806,44.1335,395838.0
2015-08-10 10:30:00,58.47,58.47,58.4,58.44,274746.0,44.1335,44.1335,44.0806,44.1108,274746.0
2015-08-10 10:40:00,58.43,58.49,58.41,58.47,276103.0,44.1033,44.1486,44.0882,44.1335,276103.0
2015-08-10 10:50:00,58.48,58.58,58.45,58.54,293791.0,44.141,44.2165,44.1184,44.1863,293791.0
2015-08-10 11:00:00,58.55,58.65,58.54,58.62,174499.0,44.1938,44.2693,44.1863,44.2467,174499.0
2015-08-10 11:10:00,58.63,58.65,58.57,58.58,108197.0,44.2542,44.2693,44.2089,44.2165,108197.0
2015-08-10 11:20:00,58.58,58.62,58.51,58.52,146554.0,44.2165,44.2467,44.1637,44.1712,146554.0
2015-08-10 11:30:00,58.53,58.62,58.52,58.55,419231.0,44.1787,44.2467,44.1712,44.1938,419231.0
2015-08-10 11:40:00,58.55,58.61,58.53,58.59,333681.0,44.1938,44.2391,44.1787,44.224,333681.0
2015-08-10 11:50:00,58.59,58.63,58.57,58.62,314658.0,44.224,44.2542,44.2089,44.2467,314658.0
2015-08-10 12:00:00,58.63,58.63,58.59,58.62,93156.0,44.2542,44.2542,44.224,44.2467,93156.0
2015-08-10 12:10:00,58.61,58.66,58.59,58.65,147142.0,44.2391,44.2769,44.224,44.2693,147142.0
2015-08-10 12:20:00,58.65,58.74,58.64,58.72,213341.0,44.2693,44.3373,44.2618,44.3222,213341.0
2015-08-10 12:30:00,58.72,58.73,58.64,58.72,201938.0,44.3222,44.3297,44.2618,44.3222,201938.0
2015-08-10 12:40:00,58.72,58.76,58.71,58.72,170168.0,44.3222,44.3524,44.3146,44.3222,170168.0
2015-08-10 12:50:00,58.72,58.75,58.7,58.7,159732.0,44.3222,44.3448,44.3071,44.3071,159732.0
2015-08-10 13:00:00,58.7,58.8,58.66,58.78,134347.0,44.3071,44.3825,44.2769,44.3674,134347.0
2015-08-10 13:10:00,58.78,58.79,58.74,58.74,69502.0,44.3674,44.375,44.3373,44.3373,69502.0
2015-08-10 13:20:00,58.75,58.79,58.73,58.76,94717.0,44.3448,44.375,44.3297,44.3524,94717.0
2015-08-10 13:30:00,58.77,58.83,58.76,58.83,217644.0,44.3599,44.4052,44.3524,44.4052,217644.0
2015-08-10 13:40:00,58.83,58.83,58.77,58.8,161709.0,44.4052,44.4052,44.3599,44.3825,161709.0
2015-08-10 13:50:00,58.8,58.83,58.79,58.83,56810.0,44.3825,44.4052,44.375,44.4052,56810.0
2015-08-10 14:00:00,58.83,58.84,58.77,58.83,228383.0,44.4052,44.4127,44.3599,44.4052,228383.0
2015-08-10 14:10:00,58.83,58.84,58.73,58.75,148737.0,44.4052,44.4127,44.3297,44.3448,148737.0
2015-08-10 14:20:00,58.74,58.75,58.72,58.73,83750.0,44.3373,44.3448,44.3222,44.3297,83750.0
2015-08-10 14:30:00,58.73,58.74,58.7,58.7,167277.0,44.3297,44.3373,44.3071,44.3071,167277.0
2015-08-10 14:40:00,58.7,58.7,58.65,58.67,134571.0,44.3071,44.3071,44.2693,44.2844,134571.0
2015-08-10 14:50:00,58.66,58.7,58.64,58.64,206276.0,44.2769,44.3071,44.2618,44.2618,206276.0
2015-08-10 15:00:00,58.65,58.75,58.64,58.7,166082.0,44.2693,44.3448,44.2618,44.3071,166082.0
2015-08-10 15:10:00,58.71,58.76,58.67,58.76,131641.0,44.3146,44.3524,44.2844,44.3524,131641.0
2015-08-10 15:20:00,58.76,58.78,58.74,58.75,224266.0,44.3524,44.3674,44.3373,44.3448,224266.0
2015-08-10 15:30:00,58.75,58.76,58.65,58.68,253068.0,44.3448,44.3524,44.2693,44.292,253068.0
2015-08-10 15:40:00,58.68,58.71,58.63,58.64,311237.0,44.292,44.3146,44.2542,44.2618,311237.0
2015-08-10 15:50:00,58.64,58.75,58.62,58.74,627862.0,44.2618,44.3448,44.2467,44.3373,627862.0
2015-08-11 09:30:00,58.01,58.22,57.77,58.16,970382.0,43.7862,43.9448,43.6051,43.8995,970382.0
2015-08-11 09:40:00,58.17,58.25,57.84,58.01,783620.0,43.907,43.9674,43.6579,43.7862,783620.0
2015-08-11 09:50:00,58.01,58.05,57.84,57.88,324751.0,43.7862,43.8164,43.6579,43.6881,324751.0
2015-08-11 10:00:00,57.89,57.96,57.85,57.88,429824.0,43.6957,43.7485,43.6655,43.6881,429824.0
2015-08-11 10:10:00,57.88,57.95,57.84,57.92,294166.0,43.6881,43.741,43.6579,43.7183,294166.0
2015-08-11 10:20:00,57.91,58.03,57.91,57.96,340640.0,43.7108,43.8013,43.7108,43.7485,340640.0
2015-08-11 10:30:00,57.97,57.98,57.84,57.85,373471.0,43.7561,43.7636,43.6579,43.6655,373471.0
2015-08-11 10:40:00,57.85,57.89,57.73,57.81,679809.0,43.6655,43.6957,43.5749,43.6353,679809.0
2015-08-11 10:50:00,57.81,57.89,57.78,57.87,283372.0,43.6353,43.6957,43.6126,43.6806,283372.0
2015-08-11 11:00:00,57.88,57.89,57.77,57.79,461170.0,43.6881,43.6957,43.6051,43.6202,461170.0
2015-08-11 11:10:00,57.8,57.92,57.79,57.84,190876.0,43.6277,43.7183,43.6202,43.6579,190876.0
2015-08-11 11:20:00,57.84,57.84,57.6,57.67,484072.0,43.6579,43.6579,43.4768,43.5296,484072.0
2015-08-11 11:30:00,57.67,57.69,57.6,57.64,352118.0,43.5296,43.5447,43.4768,43.507,352118.0
2015-08-11 11:40:00,57.63,57.69,57.59,57.6,295221.0,43.4994,43.5447,43.4692,43.4768,295221.0
2015-08-11 11:50:00,57.61,57.61,57.5,57.6,522989.0,43.4843,43.4843,43.4013,43.4768,522989.0
2015-08-11 12:00:00,57.6,57.75,57.59,57.74,294846.0,43.4768,43.59,43.4692,43.5825,294846.0
2015-08-11 12:10:00,57.75,57.79,57.63,57.69,290483.0,43.59,43.6202,43.4994,43.5447,290483.0
2015-08-11 12:20:00,57.68,57.72,57.65,57.66,256973.0,43.5372,43.5674,43.5145,43.5221,256973.0
2015-08-11 12:30:00,57.67,57.67,57.6,57.61,295958.0,43.5296,43.5296,43.4768,43.4843,295958.0
2015-08-11 12:40:00,57.61,57.71,57.6,57.64,293916.0,43.4843,43.5598,43.4768,43.507,293916.0
2015-08-11 12:50:00,57.63,57.65,57.53,57.55,253540.0,43.4994,43.5145,43.4239,43.439,253540.0
2015-08-11 13:00:00,57.55,57.59,57.44,57.44,531418.0,43.439,43.4692,43.356,43.356,531418.0
2015-08-11 13:10:00,57.44,57.57,57.41,57.52,320470.0,43.356,43.4541,43.3334,43.4164,320470.0
2015-08-11 13:20:00,57.52,57.54,57.43,57.48,621866.0,43.4164,43.4315,43.3485,43.3862,621866.0
2015-08-11 13:30:00,57.49,57.59,57.42,57.56,307008.0,43.3938,43.4692,43.3409,43.4466,307008.0
2015-08-11 13:40:00,57.55,57.58,57.42,57.42,250387.0,43.439,43.4617,43.3409,43.3409,250387.0
2015-08-11 13:50:00,57.43,57.47,57.41,57.42,247028.0,43.3485,43.3787,43.3334,43.3409,247028.0
2015-08-11 14:00:00,57.43,57.46,57.4,57.41,429832.0,43.3485,43.3711,43.3258,43.3334,429832.0
2015-08-11 14:10:00,57.41,57.42,57.24,57.26,462464.0,43.3334,43.3409,43.205,43.2201,462464.0
2015-08-11 14:20:00,57.27,57.41,57.26,57.32,327810.0,43.2277,43.3334,43.2201,43.2654,327810.0
2015-08-11 14:30:00,57.32,57.39,57.3,57.38,263216.0,43.2654,43.3183,43.2503,43.3107,263216.0
2015-08-11 14:40:00,57.37,57.43,57.37,57.41,234966.0,43.3032,43.3485,43.3032,43.3334,234966.0
2015-08-11 14:50:00,57.41,57.46,57.34,57.41,353511.0,43.3334,43.3711,43.2805,43.3334,353511.0
2015-08-11 15:00:00,57.41,57.46,57.37,57.37,530547.0,43.3334,43.3711,43.3032,43.3032,530547.0
2015-08-11 15:10:00,57.38,57.43,57.35,57.43,668040.0,43.3107,43.3485,43.2881,43.3485,668040.0
2015-08-11 15:20:00,57.43,57.46,57.39,57.46,393306.0,43.3485,43.3711,43.3183,43.3711,393306.0
2015-08-11 15:30:00,57.46,57.59,57.45,57.59,612091.0,43.3711,43.4692,43.3636,43.4692,612091.0
2015-08-11 15:40:00,57.59,57.62,57.5,57.59,587038.0,43.4692,43.4919,43.4013,43.4692,587038.0
2015-08-11 15:50:00,57.59,57.71,57.58,57.68,1435433.0,43.4692,43.5598,43.4617,43.5372,1435433.0
2015-08-12 09:30:00,56.93,56.97,56.33,56.45,1594671.0,42.9711,43.0013,42.5182,42.6088,1594671.0
2015-08-12 09:40:00,56.46,56.56,56.28,56.29,789836.0,42.6163,42.6918,42.4804,42.488,789836.0
2015-08-12 09:50:00,56.29,56.29,56.09,56.09,799535.0,42.488,42.488,42.337,42.337,799535.0
2015-08-12 10:00:00,56.08,56.11,55.55,55.56,1501696.0,42.3295,42.3521,41.9294,41.937,1501696.0
2015-08-12 10:10:00,55.56,55.71,55.33,55.68,1474719.0,41.937,42.0502,41.7634,42.0276,1474719.0
2015-08-12 10:20:00,55.67,55.68,55.31,55.46,980998.0,42.02,42.0276,41.7483,41.8615,980998.0
2015-08-12 10:30:00,55.46,55.7,55.38,55.7,941933.0,41.8615,42.0426,41.8011,42.0426,941933.0
2015-08-12 10:40:00,55.7,55.78,55.6,55.78,1123506.0,42.0426,42.103,41.9672,42.103,1123506.0
2015-08-12 10:50:00,55.77,55.82,55.61,55.66,566547.0,42.0955,42.1332,41.9747,42.0125,566547.0
2015-08-12 11:00:00,55.67,56.03,55.66,56.01,804107.0,42.02,42.2917,42.0125,42.2766,804107.0
2015-08-12 11:10:00,56.02,56.06,55.95,56.0,517812.0,42.2842,42.3144,42.2314,42.2691,517812.0
2015-08-12 11:20:00,56.0,56.16,55.99,56.14,394991.0,42.2691,42.3899,42.2615,42.3748,394991.0
2015-08-12 11:30:00,56.14,56.23,56.08,56.17,436017.0,42.3748,42.4427,42.3295,42.3974,436017.0
2015-08-12 11:40:00,56.18,56.27,56.11,56.15,686926.0,42.405,42.4729,42.3521,42.3823,686926.0
2015-08-12 11:50:00,56.15,56.24,56.12,56.15,445376.0,42.3823,42.4502,42.3597,42.3823,445376.0
2015-08-12 12:00:00,56.16,56.26,56.11,56.26,294130.0,42.3899,42.4653,42.3521,42.4653,294130.0
2015-08-12 12:10:00,56.26,56.35,56.24,56.34,396983.0,42.4653,42.5333,42.4502,42.5257,396983.0
2015-08-12 12:20:00,56.34,56.42,56.32,56.39,280508.0,42.5257,42.5861,42.5106,42.5635,280508.0
2015-08-12 12:30:00,56.39,56.52,56.35,56.49,263254.0,42.5635,42.6616,42.5333,42.6389,263254.0
2015-08-12 12:40:00,56.48,56.55,56.43,56.44,286580.0,42.6314,42.6842,42.5937,42.6012,286580.0
2015-08-12 12:50:00,56.44,56.45,56.32,56.33,339230.0,42.6012,42.6088,42.5106,42.5182,339230.0
2015-08-12 13:00:00,56.34,56.46,56.32,56.41,341622.0,42.5257,42.6163,42.5106,42.5786,341622.0
2015-08-12 13:10:00,56.42,56.51,56.38,56.46,578459.0,42.5861,42.654,42.5559,42.6163,578459.0
2015-08-12 13:20:00,56.46,56.56,56.41,56.41,418180.0,42.6163,42.6918,42.5786,42.5786,418180.0
2015-08-12 13:30:00,56.42,56.49,56.41,56.47,185038.0,42.5861,42.6389,42.5786,42.6238,185038.0
2015-08-12 13:40:00,56.48,56.68,56.47,56.65,366622.0,42.6314,42.7824,42.6238,42.7597,366622.0
2015-08-12 13:50:00,56.66,56.73,56.57,56.58,334347.0,42.7673,42.8201,42.6993,42.7069,334347.0
2015-08-12 14:00:00,56.58,56.59,56.39,56.44,591698.0,42.7069,42.7144,42.5635,42.6012,591698.0
2015-08-12 14:10:00,56.44,56.69,56.44,56.69,319583.0,42.6012,42.7899,42.6012,42.7899,319583.0
2015-08-12 14:20:00,56.69,56.71,56.46,56.47,411445.0,42.7899,42.805,42.6163,42.6238,411445.0
2015-08-12 14:30:00,56.47,56.67,56.47,56.66,335808.0,42.6238,42.7748,42.6238,42.7673,335808.0
2015-08-12 14:40:00,56.66,56.88,56.64,56.85,322384.0,42.7673,42.9333,42.7522,42.9107,322384.0
2015-08-12 14:50:00,56.85,56.95,56.81,56.94,436576.0,42.9107,42.9862,42.8805,42.9786,436576.0
2015-08-12 15:00:00,56.94,57.0,56.92,56.99,612564.0,42.9786,43.0239,42.9635,43.0163,612564.0
2015-08-12 15:10:00,56.99,57.0,56.89,56.97,440126.0,43.0163,43.0239,42.9409,43.0013,440126.0
2015-08-12 15:20:00,56.97,57.18,56.96,57.18,812547.0,43.0013,43.1598,42.9937,43.1598,812547.0
2015-08-12 15:30:00,57.18,57.24,56.98,56.99,758723.0,43.1598,43.205,43.0088,43.0163,758723.0
2015-08-12 15:40:00,57.0,57.01,56.91,56.96,668710.0,43.0239,43.0314,42.956,42.9937,668710.0
2015-08-12 15:50:00,56.96,57.02,56.87,56.93,1656417.0,42.9937,43.039,42.9258,42.9711,1656417.0
2015-08-13 09:30:00,57.03,57.32,56.84,56.89,1047506.0,43.0465,43.2654,42.9031,42.9409,1047506.0
2015-08-13 09:40:00,56.89,57.09,56.71,56.74,592507.0,42.9409,43.0918,42.805,42.8276,592507.0
2015-08-13 09:50:00,56.73,56.84,56.71,56.79,307813.0,42.8201,42.9031,42.805,42.8654,307813.0
2015-08-13 10:00:00,56.78,56.8,56.5,56.66,889819.0,42.8578,42.8729,42.6465,42.7673,889819.0
2015-08-13 10:10:00,56.67,56.79,56.64,56.72,362663.0,42.7748,42.8654,42.7522,42.8126,362663.0
2015-08-13 10:20:00,56.72,56.84,56.69,56.84,396108.0,42.8126,42.9031,42.7899,42.9031,396108.0
2015-08-13 10:30:00,56.84,57.0,56.81,56.99,569082.0,42.9031,43.0239,42.8805,43.0163,569082.0
2015-08-13 10:40:00,57.0,57.04,56.92,56.94,462599.0,43.0239,43.0541,42.9635,42.9786,462599.0
2015-08-13 10:50:00,56.93,57.05,56.88,56.93,288146.0,42.9711,43.0616,42.9333,42.9711,288146.0
2015-08-13 11:00:00,56.93,56.97,56.79,56.83,237129.0,42.9711,43.0013,42.8654,42.8956,237129.0
2015-08-13 11:10:00,56.82,57.0,56.79,56.98,212449.0,42.888,43.0239,42.8654,43.0088,212449.0
2015-08-13 11:20:00,56.97,56.97,56.86,56.88,148145.0,43.0013,43.0013,42.9182,42.9333,148145.0
2015-08-13 11:30:00,56.89,56.94,56.85,56.89,210497.0,42.9409,42.9786,42.9107,42.9409,210497.0
2015-08-13 11:40:00,56.9,57.04,56.88,57.04,300792.0,42.9484,43.0541,42.9333,43.0541,300792.0
2015-08-13 11:50:00,57.04,57.09,56.98,57.0,178686.0,43.0541,43.0918,43.0088,43.0239,178686.0
2015-08-13 12:00:00,57.02,57.2,57.01,57.12,169758.0,43.039,43.1749,43.0314,43.1145,169758.0
2015-08-13 12:10:00,57.13,57.19,57.09,57.14,204587.0,43.122,43.1673,43.0918,43.1296,204587.0
2015-08-13 12:20:00,57.14,57.29,57.14,57.27,199863.0,43.1296,43.2428,43.1296,43.2277,199863.0
2015-08-13 12:30:00,57.27,57.28,57.18,57.23,211639.0,43.2277,43.2352,43.1598,43.1975,211639.0
2015-08-13 12:40:00,57.23,57.23,57.1,57.22,131462.0,43.1975,43.1975,43.0994,43.19,131462.0
2015-08-13 12:50:00,57.22,57.26,57.19,57.23,143834.0,43.19,43.2201,43.1673,43.1975,143834.0
2015-08-13 13:00:00,57.22,57.37,57.22,57.31,237238.0,43.19,43.3032,43.19,43.2579,237238.0
2015-08-13 13:10:00,57.31,57.41,57.27,57.33,208091.0,43.2579,43.3334,43.2277,43.273,208091.0
2015-08-13 13:20:00,57.33,57.43,57.33,57.38,161568.0,43.273,43.3485,43.273,43.3107,161568.0
2015-08-13 13:30:00,57.39,57.44,57.33,57.44,283788.0,43.3183,43.356,43.273,43.356,283788.0
2015-08-13 13:40:00,57.44,57.45,57.38,57.4,172028.0,43.356,43.3636,43.3107,43.3258,172028.0
2015-08-13 13:50:00,57.4,57.41,57.26,57.32,232145.0,43.3258,43.3334,43.2201,43.2654,232145.0
2015-08-13 14:00:00,57.32,57.4,57.27,57.4,192304.0,43.2654,43.3258,43.2277,43.3258,192304.0
2015-08-13 14:10:00,57.4,57.46,57.37,57.45,213089.0,43.3258,43.3711,43.3032,43.3636,213089.0
2015-08-13 14:20:00,57.45,57.56,57.45,57.55,304921.0,43.3636,43.4466,43.3636,43.439,304921.0
2015-08-13 14:30:00,57.55,57.59,57.53,57.54,279310.0,43.439,43.4692,43.4239,43.4315,279310.0
2015-08-13 14:40:00,57.53,57.58,57.52,57.57,201936.0,43.4239,43.4617,43.4164,43.4541,201936.0
2015-08-13 14:50:00,57.57,57.6,57.56,57.56,210166.0,43.4541,43.4768,43.4466,43.4466,210166.0
2015-08-13 15:00:00,57.56,57.57,57.41,57.43,374789.0,43.4466,43.4541,43.3334,43.3485,374789.0
2015-08-13 15:10:00,57.43,57.47,57.4,57.45,340568.0,43.3485,43.3787,43.3258,43.3636,340568.0
2015-08-13 15:20:00,57.44,57.45,57.4,57.41,391547.0,43.356,43.3636,43.3258,43.3334,391547.0
2015-08-13 15:30:00,57.4,57.41,57.25,57.32,577365.0,43.3258,43.3334,43.2126,43.2654,577365.0
2015-08-13 15:40:00,57.32,57.35,57.24,57.27,568124.0,43.2654,43.2881,43.205,43.2277,568124.0
2015-08-13 15:50:00,57.27,57.33,57.25,57.32,965367.0,43.2277,43.273,43.2126,43.2654,965367.0
2015-08-14 09:30:00,57.18,57.52,57.18,57.39,511477.0,43.1598,43.4164,43.1598,43.3183,511477.0
2015-08-14 09:40:00,57.37,57.53,57.27,57.49,299102.0,43.3032,43.4239,43.2277,43.3938,299102.0
2015-08-14 09:50:00,57.49,57.67,57.48,57.6,329554.0,43.3938,43.5296,43.3862,43.4768,329554.0
2015-08-14 10:00:00,57.61,57.61,57.41,57.44,245320.0,43.4843,43.4843,43.3334,43.356,245320.0
2015-08-14 10:10:00,57.44,57.54,57.39,57.54,200915.0,43.356,43.4315,43.3183,43.4315,200915.0
2015-08-14 10:20:00,57.54,57.55,57.48,57.51,190278.0,43.4315,43.439,43.3862,43.4088,190278.0
2015-08-14 10:30:00,57.51,57.55,57.46,57.48,216161.0,43.4088,43.439,43.3711,43.3862,216161.0
2015-08-14 10:40:00,57.48,57.51,57.39,57.48,126212.0,43.3862,43.4088,43.3183,43.3862,126212.0
2015-08-14 10:50:00,57.48,57.52,57.46,57.47,138957.0,43.3862,43.4164,43.3711,43.3787,138957.0
2015-08-14 11:00:00,57.46,57.51,57.42,57.5,187210.0,43.3711,43.4088,43.3409,43.4013,187210.0
2015-08-14 11:10:00,57.49,57.5,57.35,57.38,249828.0,43.3938,43.4013,43.2881,43.3107,249828.0
2015-08-14 11:20:00,57.37,57.53,57.37,57.53,199638.0,43.3032,43.4239,43.3032,43.4239,199638.0
2015-08-14 11:30:00,57.53,57.69,57.52,57.67,226830.0,43.4239,43.5447,43.4164,43.5296,226830.0
2015-08-14 11:40:00,57.66,57.72,57.58,57.59,216960.0,43.5221,43.5674,43.4617,43.4692,216960.0
2015-08-14 11:50:00,57.6,57.67,57.6,57.65,185828.0,43.4768,43.5296,43.4768,43.5145,185828.0
2015-08-14 12:00:00,57.64,57.67,57.6,57.62,90169.0,43.507,43.5296,43.4768,43.4919,90169.0
2015-08-14 12:10:00,57.62,57.64,57.58,57.58,173204.0,43.4919,43.507,43.4617,43.4617,173204.0
2015-08-14 12:20:00,57.59,57.61,57.49,57.51,182667.0,43.4692,43.4843,43.3938,43.4088,182667.0
2015-08-14 12:30:00,57.51,57.54,57.46,57.46,188638.0,43.4088,43.4315,43.3711,43.3711,188638.0
2015-08-14 12:40:00,57.46,57.47,57.42,57.43,227506.0,43.3711,43.3787,43.3409,43.3485,227506.0
2015-08-14 12:50:00,57.43,57.48,57.4,57.47,216542.0,43.3485,43.3862,43.3258,43.3787,216542.0
2015-08-14 13:00:00,57.48,57.49,57.44,57.49,74352.0,43.3862,43.3938,43.356,43.3938,74352.0
2015-08-14 13:10:00,57.49,57.59,57.45,57.55,126737.0,43.3938,43.4692,43.3636,43.439,126737.0
2015-08-14 13:20:00,57.56,57.58,57.53,57.53,90419.0,43.4466,43.4617,43.4239,43.4239,90419.0
2015-08-14 13:30:00,57.54,57.56,57.45,57.47,151080.0,43.4315,43.4466,43.3636,43.3787,151080.0
2015-08-14 13:40:00,57.47,57.49,57.34,57.36,155052.0,43.3787,43.3938,43.2805,43.2956,155052.0
2015-08-14 13:50:00,57.36,57.45,57.35,57.42,108527.0,43.2956,43.3636,43.2881,43.3409,108527.0
2015-08-14 14:00:00,57.43,57.45,57.37,57.42,103327.0,43.3485,43.3636,43.3032,43.3409,103327.0
2015-08-14 14:10:00,57.42,57.5,57.41,57.49,159346.0,43.3409,43.4013,43.3334,43.3938,159346.0
2015-08-14 14:20:00,57.5,57.56,57.48,57.48,126824.0,43.4013,43.4466,43.3862,43.3862,126824.0
2015-08-14 14:30:00,57.48,57.51,57.45,57.5,77329.0,43.3862,43.4088,43.3636,43.4013,77329.0
2015-08-14 14:40:00,57.49,57.5,57.44,57.46,74688.0,43.3938,43.4013,43.356,43.3711,74688.0
2015-08-14 14:50:00,57.47,57.48,57.41,57.43,102263.0,43.3787,43.3862,43.3334,43.3485,102263.0
2015-08-14 15:00:00,57.43,57.52,57.42,57.48,117198.0,43.3485,43.4164,43.3409,43.3862,117198.0
2015-08-14 15:10:00,57.49,57.53,57.48,57.51,113703.0,43.3938,43.4239,43.3862,43.4088,113703.0
2015-08-14 15:20:00,57.52,57.58,57.51,57.56,250534.0,43.4164,43.4617,43.4088,43.4466,250534.0
2015-08-14 15:30:00,57.56,57.57,57.47,57.47,241480.0,43.4466,43.4541,43.3787,43.3787,241480.0
2015-08-14 15:40:00,57.47,57.55,57.47,57.54,273815.0,43.3787,43.439,43.3787,43.4315,273815.0
2015-08-14 15:50:00,57.53,57.61,57.5,57.59,505599.0,43.4239,43.4843,43.4013,43.4692,505599.0
2015-08-17 09:30:00,57.16,57.38,57.06,57.3,771891.0,43.1447,43.3107,43.0692,43.2503,771891.0
2015-08-17 09:40:00,57.3,57.31,57.0,57.01,542757.0,43.2503,43.2579,43.0239,43.0314,542757.0
2015-08-17 09:50:00,57.0,57.18,56.99,57.17,300622.0,43.0239,43.1598,43.0163,43.1522,300622.0
2015-08-17 10:00:00,57.17,57.25,57.12,57.19,395325.0,43.1522,43.2126,43.1145,43.1673,395325.0
2015-08-17 10:10:00,57.2,57.44,57.19,57.39,403727.0,43.1749,43.356,43.1673,43.3183,403727.0
2015-08-17 10:20:00,57.39,57.44,57.28,57.3,218607.0,43.3183,43.356,43.2352,43.2503,218607.0
2015-08-17 10:30:00,57.29,57.38,57.25,57.26,276756.0,43.2428,43.3107,43.2126,43.2201,276756.0
2015-08-17 10:40:00,57.26,57.39,57.25,57.39,288669.0,43.2201,43.3183,43.2126,43.3183,288669.0
2015-08-17 10:50:00,57.39,57.5,57.39,57.42,299095.0,43.3183,43.4013,43.3183,43.3409,299095.0
2015-08-17 11:00:00,57.42,57.58,57.41,57.57,306702.0,43.3409,43.4617,43.3334,43.4541,306702.0
2015-08-17 11:10:00,57.57,57.6,57.48,57.51,265448.0,43.4541,43.4768,43.3862,43.4088,265448.0
2015-08-17 11:20:00,57.51,57.53,57.45,57.47,222847.0,43.4088,43.4239,43.3636,43.3787,222847.0
2015-08-17 11:30:00,57.48,57.49,57.42,57.44,135806.0,43.3862,43.3938,43.3409,43.356,135806.0
2015-08-17 11:40:00,57.45,57.51,57.43,57.51,161670.0,43.3636,43.4088,43.3485,43.4088,161670.0
2015-08-17 11:50:00,57.51,57.51,57.45,57.47,195693.0,43.4088,43.4088,43.3636,43.3787,195693.0
2015-08-17 12:00:00,57.47,57.53,57.46,57.5,114966.0,43.3787,43.4239,43.3711,43.4013,114966.0
2015-08-17 12:10:00,57.5,57.55,57.49,57.5,116018.0,43.4013,43.439,43.3938,43.4013,116018.0
2015-08-17 12:20:00,57.51,57.54,57.47,57.48,265524.0,43.4088,43.4315,43.3787,43.3862,265524.0
2015-08-17 12:30:00,57.48,57.53,57.47,57.5,147273.0,43.3862,43.4239,43.3787,43.4013,147273.0
2015-08-17 12:40:00,57.5,57.57,57.48,57.54,243425.0,43.4013,43.4541,43.3862,43.4315,243425.0
2015-08-17 12:50:00,57.54,57.55,57.5,57.54,220724.0,43.4315,43.439,43.4013,43.4315,220724.0
2015-08-17 13:00:00,57.55,57.59,57.52,57.54,241671.0,43.439,43.4692,43.4164,43.4315,241671.0
2015-08-17 13:10:00,57.55,57.64,57.53,57.63,426593.0,43.439,43.507,43.4239,43.4994,426593.0
2015-08-17 13:20:00,57.64,57.74,57.61,57.73,180530.0,43.507,43.5825,43.4843,43.5749,180530.0
2015-08-17 13:30:00,57.73,57.79,57.72,57.78,238937.0,43.5749,43.6202,43.5674,43.6126,238937.0
2015-08-17 13:40:00,57.78,57.84,57.75,57.83,191179.0,43.6126,43.6579,43.59,43.6504,191179.0
2015-08-17 13:50:00,57.83,57.84,57.76,57.76,196230.0,43.6504,43.6579,43.5975,43.5975,196230.0
2015-08-17 14:00:00,57.77,57.85,57.76,57.81,83365.0,43.6051,43.6655,43.5975,43.6353,83365.0
2015-08-17 14:10:00,57.82,57.82,57.72,57.72,151761.0,43.6428,43.6428,43.5674,43.5674,151761.0
2015-08-17 14:20:00,57.73,57.75,57.69,57.7,115438.0,43.5749,43.59,43.5447,43.5523,115438.0
2015-08-17 14:30:00,57.7,57.75,57.67,57.73,158910.0,43.5523,43.59,43.5296,43.5749,158910.0
2015-08-17 14:40:00,57.74,57.82,57.73,57.8,199598.0,43.5825,43.6428,43.5749,43.6277,199598.0
2015-08-17 14:50:00,57.8,57.85,57.76,57.85,125307.0,43.6277,43.6655,43.5975,43.6655,125307.0
2015-08-17 15:00:00,57.85,57.85,57.77,57.8,176076.0,43.6655,43.6655,43.6051,43.6277,176076.0
2015-08-17 15:10:00,57.8,57.83,57.75,57.8,156287.0,43.6277,43.6504,43.59,43.6277,156287.0
2015-08-17 15:20:00,57.79,57.82,57.79,57.82,88264.0,43.6202,43.6428,43.6202,43.6428,88264.0
2015-08-17 15:30:00,57.82,57.83,57.72,57.74,318604.0,43.6428,43.6504,43.5674,43.5825,318604.0
2015-08-17 15:40:00,57.74,57.8,57.73,57.78,249237.0,43.5825,43.6277,43.5749,43.6126,249237.0
2015-08-17 15:50:00,57.78,57.8,57.73,57.76,675505.0,43.6126,43.6277,43.5749,43.5975,675505.0
2015-08-18 09:30:00,57.67,57.92,57.63,57.82,592675.0,43.5296,43.7183,43.4994,43.6428,592675.0
2015-08-18 09:40:00,57.83,57.83,57.64,57.72,368652.0,43.6504,43.6504,43.507,43.5674,368652.0
2015-08-18 09:50:00,57.72,57.81,57.59,57.78,394677.0,43.5674,43.6353,43.4692,43.6126,394677.0
2015-08-18 10:00:00,57.78,57.82,57.67,57.81,228993.0,43.6126,43.6428,43.5296,43.6353,228993.0
2015-08-18 10:10:00,57.82,57.89,57.77,57.88,277207.0,43.6428,43.6957,43.6051,43.6881,277207.0
2015-08-18 10:20:00,57.89,57.9,57.7,57.72,309399.0,43.6957,43.7032,43.5523,43.5674,309399.0
2015-08-18 10:30:00,57.71,57.77,57.63,57.72,401034.0,43.5598,43.6051,43.4994,43.5674,401034.0
2015-08-18 10:40:00,57.72,57.75,57.63,57.64,242006.0,43.5674,43.59,43.4994,43.507,242006.0
2015-08-18 10:50:00,57.65,57.69,57.59,57.64,304643.0,43.5145,43.5447,43.4692,43.507,304643.0
2015-08-18 11:00:00,57.64,57.64,57.52,57.58,231169.0,43.507,43.507,43.4164,43.4617,231169.0
2015-08-18 11:10:00,57.58,57.66,57.55,57.57,177982.0,43.4617,43.5221,43.439,43.4541,177982.0
2015-08-18 11:20:00,57.57,57.64,57.5,57.51,163331.0,43.4541,43.507,43.4013,43.4088,163331.0
2015-08-18 11:30:00,57.51,57.54,57.43,57.44,181195.0,43.4088,43.4315,43.3485,43.356,181195.0
2015-08-18 11:40:00,57.44,57.5,57.4,57.43,227150.0,43.356,43.4013,43.3258,43.3485,227150.0
2015-08-18 11:50:00,57.44,57.53,57.41,57.53,183439.0,43.356,43.4239,43.3334,43.4239,183439.0
2015-08-18 12:00:00,57.52,57.57,57.5,57.52,183475.0,43.4164,43.4541,43.4013,43.4164,183475.0
2015-08-18 12:10:00,57.52,57.53,57.46,57.5,446443.0,43.4164,43.4239,43.3711,43.4013,446443.0
2015-08-18 12:20:00,57.49,57.61,57.49,57.56,222259.0,43.3938,43.4843,43.3938,43.4466,222259.0
2015-08-18 12:30:00,57.56,57.58,57.52,57.58,164591.0,43.4466,43.4617,43.4164,43.4617,164591.0
2015-08-18 12:40:00,57.57,57.61,57.54,57.59,172052.0,43.4541,43.4843,43.4315,43.4692,172052.0
2015-08-18 12:50:00,57.58,57.64,57.56,57.56,147291.0,43.4617,43.507,43.4466,43.4466,147291.0
2015-08-18 13:00:00,57.56,57.57,57.47,57.51,195866.0,43.4466,43.4541,43.3787,43.4088,195866.0
2015-08-18 13:10:00,57.51,57.51,57.46,57.48,155595.0,43.4088,43.4088,43.3711,43.3862,155595.0
2015-08-18 13:20:00,57.48,57.53,57.46,57.5,174870.0,43.3862,43.4239,43.3711,43.4013,174870.0
2015-08-18 13:30:00,57.5,57.54,57.46,57.49,199706.0,43.4013,43.4315,43.3711,43.3938,199706.0
2015-08-18 13:40:00,57.48,57.53,57.45,57.47,180208.0,43.3862,43.4239,43.3636,43.3787,180208.0
2015-08-18 13:50:00,57.46,57.55,57.46,57.49,213498.0,43.3711,43.439,43.3711,43.3938,213498.0
2015-08-18 14:00:00,57.48,57.52,57.44,57.52,161236.0,43.3862,43.4164,43.356,43.4164,161236.0
2015-08-18 14:10:00,57.52,57.55,57.49,57.55,177665.0,43.4164,43.439,43.3938,43.439,177665.0
2015-08-18 14:20:00,57.55,57.6,57.54,57.57,204284.0,43.439,43.4768,43.4315,43.4541,204284.0
2015-08-18 14:30:00,57.56,57.57,57.52,57.55,165172.0,43.4466,43.4541,43.4164,43.439,165172.0
2015-08-18 14:40:00,57.57,57.57,57.48,57.52,176747.0,43.4541,43.4541,43.3862,43.4164,176747.0
2015-08-18 14:50:00,57.52,57.54,57.45,57.47,292872.0,43.4164,43.4315,43.3636,43.3787,292872.0
2015-08-18 15:00:00,57.47,57.54,57.46,57.52,218714.0,43.3787,43.4315,43.3711,43.4164,218714.0
2015-08-18 15:10:00,57.51,57.55,57.48,57.53,253005.0,43.4088,43.439,43.3862,43.4239,253005.0
2015-08-18 15:20:00,57.53,57.57,57.48,57.57,321061.0,43.4239,43.4541,43.3862,43.4541,321061.0
2015-08-18 15:30:00,57.57,57.59,57.51,57.58,359040.0,43.4541,43.4692,43.4088,43.4617,359040.0
2015-08-18 15:40:00,57.57,57.57,57.49,57.55,350555.0,43.4541,43.4541,43.3938,43.439,350555.0
2015-08-18 15:50:00,57.55,57.58,57.48,57.55,902337.0,43.439,43.4617,43.3862,43.439,902337.0
2015-08-19 09:30:00,57.18,57.39,57.02,57.02,752608.0,43.1598,43.3183,43.039,43.039,752608.0
2015-08-19 09:40:00,57.02,57.18,56.99,57.02,529958.0,43.039,43.1598,43.0163,43.039,529958.0
2015-08-19 09:50:00,57.03,57.03,56.88,56.9,413043.0,43.0465,43.0465,42.9333,42.9484,413043.0
2015-08-19 10:00:00,56.9,57.05,56.9,57.02,363151.0,42.9484,43.0616,42.9484,43.039,363151.0
2015-08-19 10:10:00,57.03,57.07,56.96,56.98,319440.0,43.0465,43.0767,42.9937,43.0088,319440.0
2015-08-19 10:20:00,56.97,57.05,56.93,57.04,237462.0,43.0013,43.0616,42.9711,43.0541,237462.0
2015-08-19 10:30:00,57.04,57.05,56.92,56.93,292687.0,43.0541,43.0616,42.9635,42.9711,292687.0
2015-08-19 10:40:00,56.93,56.97,56.66,56.68,776705.0,42.9711,43.0013,42.7673,42.7824,776705.0
2015-08-19 10:50:00,56.67,56.74,56.57,56.74,578340.0,42.7748,42.8276,42.6993,42.8276,578340.0
2015-08-19 11:00:00,56.74,56.86,56.74,56.79,322621.0,42.8276,42.9182,42.8276,42.8654,322621.0
2015-08-19 11:10:00,56.79,56.81,56.68,56.71,362652.0,42.8654,42.8805,42.7824,42.805,362652.0
2015-08-19 11:20:00,56.72,56.76,56.66,56.74,343021.0,42.8126,42.8427,42.7673,42.8276,343021.0
2015-08-19 11:30:00,56.73,56.76,56.7,56.74,440293.0,42.8201,42.8427,42.7975,42.8276,440293.0
2015-08-19 11:40:00,56.74,56.75,56.56,56.58,370688.0,42.8276,42.8352,42.6918,42.7069,370688.0
2015-08-19 11:50:00,56.58,56.76,56.58,56.76,245625.0,42.7069,42.8427,42.7069,42.8427,245625.0
2015-08-19 12:00:00,56.76,56.92,56.75,56.9,335038.0,42.8427,42.9635,42.8352,42.9484,335038.0
2015-08-19 12:10:00,56.91,56.95,56.87,56.95,254217.0,42.956,42.9862,42.9258,42.9862,254217.0
2015-08-19 12:20:00,56.95,57.01,56.92,56.98,194597.0,42.9862,43.0314,42.9635,43.0088,194597.0
2015-08-19 12:30:00,56.99,57.09,56.98,57.07,183229.0,43.0163,43.0918,43.0088,43.0767,183229.0
2015-08-19 12:40:00,57.07,57.11,56.99,57.0,244299.0,43.0767,43.1069,43.0163,43.0239,244299.0
2015-08-19 12:50:00,57.01,57.14,57.0,57.1,211779.0,43.0314,43.1296,43.0239,43.0994,211779.0
2015-08-19 13:00:00,57.1,57.19,57.09,57.19,346659.0,43.0994,43.1673,43.0918,43.1673,346659.0
2015-08-19 13:10:00,57.2,57.27,57.16,57.27,316690.0,43.1749,43.2277,43.1447,43.2277,316690.0
2015-08-19 13:20:00,57.28,57.3,57.12,57.12,259910.0,43.2352,43.2503,43.1145,43.1145,259910.0
2015-08-19 13:30:00,57.12,57.27,57.12,57.24,291364.0,43.1145,43.2277,43.1145,43.205,291364.0
2015-08-19 13:40:00,57.23,57.42,57.23,57.25,406358.0,43.1975,43.3409,43.1975,43.2126,406358.0
2015-08-19 13:50:00,57.24,57.25,57.03,57.06,389150.0,43.205,43.2126,43.0465,43.0692,389150.0
2015-08-19 14:00:00,57.07,57.35,57.05,57.29,494514.0,43.0767,43.2881,43.0616,43.2428,494514.0
2015-08-19 14:10:00,57.3,57.52,57.29,57.41,537735.0,43.2503,43.4164,43.2428,43.3334,537735.0
2015-08-19 14:20:00,57.4,57.42,57.3,57.34,254851.0,43.3258,43.3409,43.2503,43.2805,254851.0
2015-08-19 14:30:00,57.35,57.38,57.27,57.3,255352.0,43.2881,43.3107,43.2277,43.2503,255352.0
2015-08-19 14:40:00,57.3,57.32,57.18,57.26,230863.0,43.2503,43.2654,43.1598,43.2201,230863.0
2015-08-19 14:50:00,57.25,57.26,57.05,57.1,295460.0,43.2126,43.2201,43.0616,43.0994,295460.0
2015-08-19 15:00:00,57.11,57.11,56.92,56.98,513504.0,43.1069,43.1069,42.9635,43.0088,513504.0
2015-08-19 15:10:00,56.98,57.06,56.97,57.02,600528.0,43.0088,43.0692,43.0013,43.039,600528.0
2015-08-19 15:20:00,57.01,57.07,56.98,57.05,445319.0,43.0314,43.0767,43.0088,43.0616,445319.0
2015-08-19 15:30:00,57.05,57.13,57.03,57.09,419560.0,43.0616,43.122,43.0465,43.0918,419560.0
2015-08-19 15:40:00,57.08,57.25,57.06,57.24,544086.0,43.0843,43.2126,43.0692,43.205,544086.0
2015-08-19 15:50:00,57.24,57.25,57.0,57.0,978571.0,43.205,43.2126,43.0239,43.0239,978571.0
2015-08-20 09:30:00,56.03,56.23,55.79,56.12,1716102.0,42.2917,42.4427,42.1106,42.3597,1716102.0
2015-08-20 09:40:00,56.12,56.31,56.03,56.1,1564656.0,42.3597,42.5031,42.2917,42.3446,1564656.0
2015-08-20 09:50:00,56.09,56.09,55.85,55.87,618725.0,42.337,42.337,42.1559,42.171,618725.0
2015-08-20 10:00:00,55.88,55.91,55.66,55.82,1017924.0,42.1785,42.2012,42.0125,42.1332,1017924.0
2015-08-20 10:10:00,55.81,55.91,55.76,55.8,830821.0,42.1257,42.2012,42.0879,42.1181,830821.0
2015-08-20 10:20:00,55.79,55.82,55.59,55.63,775093.0,42.1106,42.1332,41.9596,41.9898,775093.0
2015-08-20 10:30:00,55.64,55.72,55.58,55.61,1312427.0,41.9974,42.0577,41.9521,41.9747,1312427.0
2015-08-20 10:40:00,55.61,55.63,55.51,55.55,1041332.0,41.9747,41.9898,41.8992,41.9294,1041332.0
2015-08-20 10:50:00,55.56,55.79,55.55,55.71,650410.0,41.937,42.1106,41.9294,42.0502,650410.0
2015-08-20 11:00:00,55.72,55.72,55.52,55.52,574643.0,42.0577,42.0577,41.9068,41.9068,574643.0
2015-08-20 11:10:00,55.52,55.59,55.46,55.47,670360.0,41.9068,41.9596,41.8615,41.869,670360.0
2015-08-20 11:20:00,55.47,55.72,55.46,55.6,467261.0,41.869,42.0577,41.8615,41.9672,467261.0
2015-08-20 11:30:00,55.6,55.6,55.49,55.5,604769.0,41.9672,41.9672,41.8841,41.8917,604769.0
2015-08-20 11:40:00,55.5,55.57,55.48,55.55,585655.0,41.8917,41.9445,41.8766,41.9294,585655.0
2015-08-20 11:50:00,55.54,55.55,55.47,55.54,646243.0,41.9219,41.9294,41.869,41.9219,646243.0
2015-08-20 12:00:00,55.54,55.55,55.37,55.52,645875.0,41.9219,41.9294,41.7936,41.9068,645875.0
2015-08-20 12:10:00,55.52,55.55,55.43,55.51,346172.0,41.9068,41.9294,41.8389,41.8992,346172.0
2015-08-20 12:20:00,55.5,55.53,55.48,55.52,594431.0,41.8917,41.9143,41.8766,41.9068,594431.0
2015-08-20 12:30:00,55.51,55.66,55.51,55.6,381297.0,41.8992,42.0125,41.8992,41.9672,381297.0
2015-08-20 12:40:00,55.59,55.63,55.49,55.58,273042.0,41.9596,41.9898,41.8841,41.9521,273042.0
2015-08-20 12:50:00,55.59,55.61,55.41,55.51,459946.0,41.9596,41.9747,41.8238,41.8992,459946.0
2015-08-20 13:00:00,55.51,55.56,55.47,55.52,417242.0,41.8992,41.937,41.869,41.9068,417242.0
2015-08-20 13:10:00,55.51,55.61,55.48,55.57,391534.0,41.8992,41.9747,41.8766,41.9445,391534.0
2015-08-20 13:20:00,55.57,55.64,55.55,55.56,489710.0,41.9445,41.9974,41.9294,41.937,489710.0
2015-08-20 13:30:00,55.56,55.63,55.54,55.56,365875.0,41.937,41.9898,41.9219,41.937,365875.0
2015-08-20 13:40:00,55.56,55.6,55.5,55.6,437001.0,41.937,41.9672,41.8917,41.9672,437001.0
2015-08-20 13:50:00,55.6,55.61,55.54,55.58,328986.0,41.9672,41.9747,41.9219,41.9521,328986.0
2015-08-20 14:00:00,55.57,55.58,55.5,55.54,277564.0,41.9445,41.9521,41.8917,41.9219,277564.0
2015-08-20 14:10:00,55.54,55.57,55.48,55.56,310244.0,41.9219,41.9445,41.8766,41.937,310244.0
2015-08-20 14:20:00,55.56,55.61,55.51,55.55,447353.0,41.937,41.9747,41.8992,41.9294,447353.0
2015-08-20 14:30:00,55.54,55.58,55.46,55.5,304881.0,41.9219,41.9521,41.8615,41.8917,304881.0
2015-08-20 14:40:00,55.51,55.54,55.46,55.47,445906.0,41.8992,41.9219,41.8615,41.869,445906.0
2015-08-20 14:50:00,55.46,55.56,55.45,55.47,300121.0,41.8615,41.937,41.8539,41.869,300121.0
2015-08-20 15:00:00,55.48,55.57,55.45,55.54,306691.0,41.8766,41.9445,41.8539,41.9219,306691.0
2015-08-20 15:10:00,55.54,55.57,55.46,55.49,548247.0,41.9219,41.9445,41.8615,41.8841,548247.0
2015-08-20 15:20:00,55.48,55.59,55.46,55.59,523778.0,41.8766,41.9596,41.8615,41.9596,523778.0
2015-08-20 15:30:00,55.59,55.66,55.53,55.54,753976.0,41.9596,42.0125,41.9143,41.9219,753976.0
2015-08-20 15:40:00,55.54,55.63,55.52,55.57,1055675.0,41.9219,41.9898,41.9068,41.9445,1055675.0
2015-08-20 15:50:00,55.57,55.57,55.34,55.37,2025539.0,41.9445,41.9445,41.7709,41.7936,2025539.0
2015-08-21 09:30:00,54.4,54.65,54.37,54.61,2463168.0,41.0614,41.2501,41.0388,41.2199,2463168.0
2015-08-21 09:40:00,54.6,54.63,54.27,54.51,1129222.0,41.2124,41.235,40.9633,41.1444,1129222.0
2015-08-21 09:50:00,54.51,54.83,54.46,54.79,885441.0,41.1444,41.386,41.1067,41.3558,885441.0
2015-08-21 10:00:00,54.79,55.03,54.78,54.87,951911.0,41.3558,41.5369,41.3482,41.4162,951911.0
2015-08-21 10:10:00,54.87,54.88,54.68,54.73,591726.0,41.4162,41.4237,41.2727,41.3105,591726.0
2015-08-21 10:20:00,54.73,54.83,54.61,54.64,619719.0,41.3105,41.386,41.2199,41.2426,619719.0
2015-08-21 10:30:00,54.64,54.73,54.54,54.63,697135.0,41.2426,41.3105,41.1671,41.235,697135.0
2015-08-21 10:40:00,54.63,54.9,54.62,54.69,704483.0,41.235,41.4388,41.2275,41.2803,704483.0
2015-08-21 10:50:00,54.69,54.77,54.61,54.71,498908.0,41.2803,41.3407,41.2199,41.2954,498908.0
2015-08-21 11:00:00,54.71,54.72,54.4,54.42,669450.0,41.2954,41.3029,41.0614,41.0765,669450.0
2015-08-21 11:10:00,54.41,54.52,54.27,54.52,842655.0,41.069,41.152,40.9633,41.152,842655.0
2015-08-21 11:20:00,54.51,54.53,54.31,54.32,988776.0,41.1444,41.1595,40.9935,41.001,988776.0
2015-08-21 11:30:00,54.32,54.34,54.11,54.13,741697.0,41.001,41.0161,40.8425,40.8576,741697.0
2015-08-21 11:40:00,54.14,54.4,54.07,54.38,631360.0,40.8652,41.0614,40.8123,41.0463,631360.0
2015-08-21 11:50:00,54.38,54.55,54.31,54.5,385617.0,41.0463,41.1746,40.9935,41.1369,385617.0
2015-08-21 12:00:00,54.5,54.74,54.42,54.69,582247.0,41.1369,41.318,41.0765,41.2803,582247.0
2015-08-21 12:10:00,54.7,54.79,54.58,54.65,425874.0,41.2878,41.3558,41.1973,41.2501,425874.0
2015-08-21 12:20:00,54.65,54.67,54.53,54.56,369124.0,41.2501,41.2652,41.1595,41.1822,369124.0
2015-08-21 12:30:00,54.56,54.72,54.55,54.63,490917.0,41.1822,41.3029,41.1746,41.235,490917.0
2015-08-21 12:40:00,54.62,54.63,54.49,54.62,333886.0,41.2275,41.235,41.1293,41.2275,333886.0
2015-08-21 12:50:00,54.62,54.62,54.4,54.4,338119.0,41.2275,41.2275,41.0614,41.0614,338119.0
2015-08-21 13:00:00,54.4,54.49,54.3,54.4,423145.0,41.0614,41.1293,40.9859,41.0614,423145.0
2015-08-21 13:10:00,54.4,54.45,54.35,54.4,329933.0,41.0614,41.0991,41.0237,41.0614,329933.0
2015-08-21 13:20:00,54.4,54.66,54.4,54.66,469775.0,41.0614,41.2577,41.0614,41.2577,469775.0
2015-08-21 13:30:00,54.66,54.75,54.49,54.73,541532.0,41.2577,41.3256,41.1293,41.3105,541532.0
2015-08-21 13:40:00,54.73,54.8,54.66,54.72,544413.0,41.3105,41.3633,41.2577,41.3029,544413.0
2015-08-21 13:50:00,54.71,54.95,54.62,54.95,695079.0,41.2954,41.4765,41.2275,41.4765,695079.0
2015-08-21 14:00:00,54.95,55.05,54.75,54.86,757013.0,41.4765,41.552,41.3256,41.4086,757013.0
2015-08-21 14:10:00,54.85,54.85,54.54,54.61,581446.0,41.4011,41.4011,41.1671,41.2199,581446.0
2015-08-21 14:20:00,54.61,54.63,54.45,54.59,488057.0,41.2199,41.235,41.0991,41.2048,488057.0
2015-08-21 14:30:00,54.59,54.63,54.4,54.44,451972.0,41.2048,41.235,41.0614,41.0916,451972.0
2015-08-21 14:40:00,54.44,54.48,54.25,54.26,486800.0,41.0916,41.1218,40.9482,40.9557,486800.0
2015-08-21 14:50:00,54.27,54.33,54.17,54.25,546077.0,40.9633,41.0086,40.8878,40.9482,546077.0
2015-08-21 15:00:00,54.24,54.31,54.07,54.07,674713.0,40.9406,40.9935,40.8123,40.8123,674713.0
2015-08-21 15:10:00,54.07,54.13,53.84,54.11,1568518.0,40.8123,40.8576,40.6387,40.8425,1568518.0
2015-08-21 15:20:00,54.11,54.24,54.03,54.13,788753.0,40.8425,40.9406,40.7821,40.8576,788753.0
2015-08-21 15:30:00,54.12,54.14,53.9,54.03,1068852.0,40.8501,40.8652,40.684,40.7821,1068852.0
2015-08-21 15:40:00,54.03,54.15,53.97,54.08,1318643.0,40.7821,40.8727,40.7368,40.8199,1318643.0
2015-08-21 15:50:00,54.08,54.12,53.58,53.6,3019310.0,40.8199,40.8501,40.4425,40.4576,3019310.0
2015-08-24 09:30:00,49.13,50.14,47.1,50.07,3246466.0,37.0836,37.8459,35.5513,37.7931,3246466.0
2015-08-24 09:40:00,50.06,51.47,50.05,50.67,1565588.0,37.7855,38.8498,37.778,38.246,1565588.0
2015-08-24 09:50:00,50.67,50.99,50.41,50.92,1092278.0,38.246,38.4875,38.0497,38.4347,1092278.0
2015-08-24 10:00:00,50.92,51.25,50.85,51.18,2280511.0,38.4347,38.6838,38.3818,38.6309,2280511.0
2015-08-24 10:10:00,51.18,51.59,51.15,51.51,1135272.0,38.6309,38.9404,38.6083,38.88,1135272.0
2015-08-24 10:20:00,51.52,51.99,51.5,51.6,945518.0,38.8876,39.2423,38.8725,38.9479,945518.0
2015-08-24 10:30:00,51.59,51.6,51.0,51.36,1182708.0,38.9404,38.9479,38.4951,38.7668,1182708.0
2015-08-24 10:40:00,51.35,51.53,51.14,51.5,787114.0,38.7592,38.8951,38.6007,38.8725,787114.0
2015-08-24 10:50:00,51.5,51.59,51.39,51.44,686883.0,38.8725,38.9404,38.7894,38.8272,686883.0
2015-08-24 11:00:00,51.45,51.55,51.24,51.24,703001.0,38.8347,38.9102,38.6762,38.6762,703001.0
2015-08-24 11:10:00,51.25,51.25,50.98,51.0,586394.0,38.6838,38.6838,38.48,38.4951,586394.0
2015-08-24 11:20:00,50.99,51.12,50.94,51.06,575990.0,38.4875,38.5856,38.4498,38.5404,575990.0
2015-08-24 11:30:00,51.06,51.46,51.05,51.38,575630.0,38.5404,38.8423,38.5328,38.7819,575630.0
2015-08-24 11:40:00,51.38,51.6,51.33,51.59,642281.0,38.7819,38.9479,38.7442,38.9404,642281.0
2015-08-24 11:50:00,51.6,52.09,51.59,52.0,976570.0,38.9479,39.3178,38.9404,39.2499,976570.0
2015-08-24 12:00:00,52.0,52.03,51.83,51.97,716417.0,39.2499,39.2725,39.1216,39.2272,716417.0
2015-08-24 12:10:00,51.96,52.28,51.94,52.16,641049.0,39.2197,39.4612,39.2046,39.3706,641049.0
2015-08-24 12:20:00,52.16,52.5,52.16,52.43,440746.0,39.3706,39.6273,39.3706,39.5744,440746.0
2015-08-24 12:30:00,52.43,52.53,52.28,52.43,451528.0,39.5744,39.6499,39.4612,39.5744,451528.0
2015-08-24 12:40:00,52.43,52.48,52.16,52.17,323608.0,39.5744,39.6122,39.3706,39.3782,323608.0
2015-08-24 12:50:00,52.17,52.31,52.1,52.2,641688.0,39.3782,39.4839,39.3254,39.4008,641688.0
2015-08-24 13:00:00,52.2,52.42,52.2,52.41,349703.0,39.4008,39.5669,39.4008,39.5593,349703.0
2015-08-24 13:10:00,52.41,52.42,52.32,52.35,393957.0,39.5593,39.5669,39.4914,39.5141,393957.0
2015-08-24 13:20:00,52.35,52.36,52.11,52.12,523336.0,39.5141,39.5216,39.3329,39.3404,523336.0
2015-08-24 13:30:00,52.12,52.12,51.82,51.82,274159.0,39.3404,39.3404,39.114,39.114,274159.0
2015-08-24 13:40:00,51.82,51.93,51.81,51.85,494076.0,39.114,39.197,39.1065,39.1366,494076.0
2015-08-24 13:50:00,51.85,51.87,51.66,51.66,455678.0,39.1366,39.1517,38.9932,38.9932,455678.0
2015-08-24 14:00:00,51.66,51.67,51.36,51.37,466700.0,38.9932,39.0008,38.7668,38.7743,466700.0
2015-08-24 14:10:00,51.36,51.41,51.08,51.29,676915.0,38.7668,38.8045,38.5554,38.714,676915.0
2015-08-24 14:20:00,51.29,51.35,51.11,51.12,567600.0,38.714,38.7592,38.5781,38.5856,567600.0
2015-08-24 14:30:00,51.12,51.41,51.1,51.34,443659.0,38.5856,38.8045,38.5705,38.7517,443659.0
2015-08-24 14:40:00,51.35,51.35,51.12,51.12,304646.0,38.7592,38.7592,38.5856,38.5856,304646.0
2015-08-24 14:50:00,51.12,51.12,50.47,50.47,1058289.0,38.5856,38.5856,38.095,38.095,1058289.0
2015-08-24 15:00:00,50.48,50.56,50.15,50.56,1036011.0,38.1026,38.163,37.8535,38.163,1036011.0
2015-08-24 15:10:00,50.56,50.56,50.29,50.29,984610.0,38.163,38.163,37.9592,37.9592,984610.0
2015-08-24 15:20:00,50.29,50.29,50.12,50.17,1188534.0,37.9592,37.9592,37.8308,37.8686,1188534.0
2015-08-24 15:30:00,50.16,50.9,50.0,50.9,1330919.0,37.861,38.4196,37.7403,38.4196,1330919.0
2015-08-24 15:40:00,50.9,51.26,50.66,50.8,1279689.0,38.4196,38.6913,38.2384,38.3441,1279689.0
2015-08-24 15:50:00,50.8,50.95,50.33,50.34,1500969.0,38.3441,38.4573,37.9893,37.9969,1500969.0
2015-08-25 09:30:00,52.7,52.7,52.14,52.35,2099769.0,39.7782,39.7782,39.3555,39.5141,2099769.0
2015-08-25 09:40:00,52.35,52.55,52.0,52.08,1129055.0,39.5141,39.665,39.2499,39.3103,1129055.0
2015-08-25 09:50:00,52.09,52.29,51.95,52.22,829885.0,39.3178,39.4688,39.2121,39.4159,829885.0
2015-08-25 10:00:00,52.22,52.24,51.98,52.15,753805.0,39.4159,39.431,39.2348,39.3631,753805.0
2015-08-25 10:10:00,52.14,52.49,51.98,52.4,674681.0,39.3555,39.6197,39.2348,39.5518,674681.0
2015-08-25 10:20:00,52.39,52.56,52.19,52.32,804446.0,39.5442,39.6726,39.3933,39.4914,804446.0
2015-08-25 10:30:00,52.33,52.33,52.15,52.2,347444.0,39.499,39.499,39.3631,39.4008,347444.0
2015-08-25 10:40:00,52.2,52.35,52.2,52.33,481359.0,39.4008,39.5141,39.4008,39.499,481359.0
2015-08-25 10:50:00,52.34,52.37,52.22,52.26,274575.0,39.5065,39.5291,39.4159,39.4461,274575.0
2015-08-25 11:00:00,52.26,52.54,52.26,52.5,379999.0,39.4461,39.6575,39.4461,39.6273,379999.0
2015-08-25 11:10:00,52.49,52.75,52.49,52.66,438009.0,39.6197,39.816,39.6197,39.748,438009.0
2015-08-25 11:20:00,52.67,52.68,52.49,52.52,571631.0,39.7556,39.7631,39.6197,39.6424,571631.0
2015-08-25 11:30:00,52.51,52.66,52.47,52.56,598288.0,39.6348,39.748,39.6046,39.6726,598288.0
2015-08-25 11:40:00,52.55,52.7,52.5,52.7,326868.0,39.665,39.7782,39.6273,39.7782,326868.0
2015-08-25 11:50:00,52.69,52.7,52.53,52.55,309432.0,39.7707,39.7782,39.6499,39.665,309432.0
2015-08-25 12:00:00,52.55,52.62,52.51,52.54,353909.0,39.665,39.7178,39.6348,39.6575,353909.0
2015-08-25 12:10:00,52.54,52.62,52.38,52.39,255721.0,39.6575,39.7178,39.5367,39.5442,255721.0
2015-08-25 12:20:00,52.39,52.53,52.39,52.5,187491.0,39.5442,39.6499,39.5442,39.6273,187491.0
2015-08-25 12:30:00,52.49,52.6,52.42,52.46,226168.0,39.6197,39.7028,39.5669,39.5971,226168.0
2015-08-25 12:40:00,52.45,52.53,52.35,52.36,241040.0,39.5895,39.6499,39.5141,39.5216,241040.0
2015-08-25 12:50:00,52.37,52.41,52.25,52.26,173515.0,39.5291,39.5593,39.4386,39.4461,173515.0
2015-08-25 13:00:00,52.26,52.29,52.16,52.16,263504.0,39.4461,39.4688,39.3706,39.3706,263504.0
2015-08-25 13:10:00,52.17,52.19,52.02,52.03,268243.0,39.3782,39.3933,39.265,39.2725,268243.0
2015-08-25 13:20:00,52.03,52.08,51.58,51.63,673702.0,39.2725,39.3103,38.9329,38.9706,673702.0
2015-08-25 13:30:00,51.63,51.81,51.6,51.76,471451.0,38.9706,39.1065,38.9479,39.0687,471451.0
2015-08-25 13:40:00,51.75,51.75,51.48,51.58,360678.0,39.0612,39.0612,38.8574,38.9329,360678.0
2015-08-25 13:50:00,51.57,51.85,51.56,51.76,300090.0,38.9253,39.1366,38.9178,39.0687,300090.0
2015-08-25 14:00:00,51.76,51.77,51.51,51.52,290354.0,39.0687,39.0763,38.88,38.8876,290354.0
2015-08-25 14:10:00,51.51,51.67,51.45,51.64,235130.0,38.88,39.0008,38.8347,38.9781,235130.0
2015-08-25 14:20:00,51.64,51.79,51.59,51.69,292320.0,38.9781,39.0914,38.9404,39.0159,292320.0
2015-08-25 14:30:00,51.68,51.74,51.52,51.53,263565.0,39.0083,39.0536,38.8876,38.8951,263565.0
2015-08-25 14:40:00,51.53,51.72,51.52,51.72,273372.0,38.8951,39.0385,38.8876,39.0385,273372.0
2015-08-25 14:50:00,51.72,51.86,51.68,51.8,369520.0,39.0385,39.1442,39.0083,39.0989,369520.0
2015-08-25 15:00:00,51.81,51.82,51.38,51.41,585197.0,39.1065,39.114,38.7819,38.8045,585197.0
2015-08-25 15:10:00,51.41,51.48,51.13,51.15,688356.0,38.8045,38.8574,38.5932,38.6083,688356.0
2015-08-25 15:20:00,51.14,51.15,50.83,50.88,1220084.0,38.6007,38.6083,38.3667,38.4045,1220084.0
2015-08-25 15:30:00,50.87,50.9,50.5,50.51,1191908.0,38.3969,38.4196,38.1177,38.1252,1191908.0
2015-08-25 15:40:00,50.52,50.63,50.17,50.18,1822084.0,38.1328,38.2158,37.8686,37.8761,1822084.0
2015-08-25 15:50:00,50.18,50.55,49.93,49.94,2713859.0,37.8761,38.1554,37.6874,37.695,2713859.0
2015-08-26 09:30:00,51.4,51.79,51.25,51.35,1458324.0,38.797,39.0914,38.6838,38.7592,1458324.0
2015-08-26 09:40:00,51.36,51.51,51.07,51.34,893698.0,38.7668,38.88,38.5479,38.7517,893698.0
2015-08-26 09:50:00,51.34,51.34,50.93,51.18,708911.0,38.7517,38.7517,38.4422,38.6309,708911.0
2015-08-26 10:00:00,51.17,51.4,51.09,51.24,806626.0,38.6234,38.797,38.563,38.6762,806626.0
2015-08-26 10:10:00,51.24,51.34,50.68,50.77,874474.0,38.6762,38.7517,38.2535,38.3215,874474.0
2015-08-26 10:20:00,50.76,51.12,50.64,51.07,576028.0,38.3139,38.5856,38.2233,38.5479,576028.0
2015-08-26 10:30:00,51.07,51.43,50.92,51.06,897026.0,38.5479,38.8196,38.4347,38.5404,897026.0
2015-08-26 10:40:00,51.05,51.11,50.77,50.89,771444.0,38.5328,38.5781,38.3215,38.412,771444.0
2015-08-26 10:50:00,50.88,51.19,50.84,51.01,1008776.0,38.4045,38.6385,38.3743,38.5026,1008776.0
2015-08-26 11:00:00,51.01,51.03,50.78,50.81,1278053.0,38.5026,38.5177,38.329,38.3517,1278053.0
2015-08-26 11:10:00,50.82,51.0,50.74,50.94,406402.0,38.3592,38.4951,38.2988,38.4498,406402.0
2015-08-26 11:20:00,50.94,51.06,50.84,50.87,355680.0,38.4498,38.5404,38.3743,38.3969,355680.0
2015-08-26 11:30:00,50.86,50.97,50.45,50.46,660494.0,38.3894,38.4724,38.0799,38.0875,660494.0
2015-08-26 11:40:00,50.47,50.69,50.44,50.65,626839.0,38.095,38.2611,38.0724,38.2309,626839.0
2015-08-26 11:50:00,50.65,50.76,50.49,50.6,418258.0,38.2309,38.3139,38.1101,38.1931,418258.0
2015-08-26 12:00:00,50.6,50.64,50.43,50.59,346243.0,38.1931,38.2233,38.0648,38.1856,346243.0
2015-08-26 12:10:00,50.59,50.67,50.47,50.63,278460.0,38.1856,38.246,38.095,38.2158,278460.0
2015-08-26 12:20:00,50.64,50.67,50.41,50.46,334515.0,38.2233,38.246,38.0497,38.0875,334515.0
2015-08-26 12:30:00,50.46,50.46,50.28,50.28,514399.0,38.0875,38.0875,37.9516,37.9516,514399.0
2015-08-26 12:40:00,50.29,50.48,50.25,50.44,535936.0,37.9592,38.1026,37.929,38.0724,535936.0
2015-08-26 12:50:00,50.43,50.75,50.39,50.74,614063.0,38.0648,38.3064,38.0346,38.2988,614063.0
2015-08-26 13:00:00,50.75,50.84,50.52,50.57,840165.0,38.3064,38.3743,38.1328,38.1705,840165.0
2015-08-26 13:10:00,50.58,50.72,50.54,50.62,296886.0,38.178,38.2837,38.1479,38.2082,296886.0
2015-08-26 13:20:00,50.63,50.88,50.62,50.87,363287.0,38.2158,38.4045,38.2082,38.3969,363287.0
2015-08-26 13:30:00,50.87,51.12,50.76,51.08,440239.0,38.3969,38.5856,38.3139,38.5554,440239.0
2015-08-26 13:40:00,51.07,51.12,50.92,50.97,364887.0,38.5479,38.5856,38.4347,38.4724,364887.0
2015-08-26 13:50:00,50.97,51.2,50.95,51.17,411673.0,38.4724,38.646,38.4573,38.6234,411673.0
2015-08-26 14:00:00,51.18,51.28,51.04,51.2,372086.0,38.6309,38.7064,38.5253,38.646,372086.0
2015-08-26 14:10:00,51.21,51.3,50.86,50.94,412718.0,38.6536,38.7215,38.3894,38.4498,412718.0
2015-08-26 14:20:00,50.94,51.04,50.86,51.01,366625.0,38.4498,38.5253,38.3894,38.5026,366625.0
2015-08-26 14:30:00,51.02,51.29,50.98,51.27,714145.0,38.5102,38.714,38.48,38.6989,714145.0
2015-08-26 14:40:00,51.26,51.54,51.26,51.32,674516.0,38.6913,38.9027,38.6913,38.7366,674516.0
2015-08-26 14:50:00,51.33,51.43,51.24,51.41,637411.0,38.7442,38.8196,38.6762,38.8045,637411.0
2015-08-26 15:00:00,51.41,51.73,51.31,51.7,572707.0,38.8045,39.0461,38.7291,39.0234,572707.0
2015-08-26 15:10:00,51.7,52.02,51.69,52.01,999166.0,39.0234,39.265,39.0159,39.2574,999166.0
2015-08-26 15:20:00,52.01,52.12,51.88,51.95,584014.0,39.2574,39.3404,39.1593,39.2121,584014.0
2015-08-26 15:30:00,51.95,52.21,51.93,51.98,773022.0,39.2121,39.4084,39.197,39.2348,773022.0
2015-08-26 15:40:00,51.98,52.38,51.96,52.13,1043475.0,39.2348,39.5367,39.2197,39.348,1043475.0
2015-08-26 15:50:00,52.13,52.34,52.08,52.23,2064683.0,39.348,39.5065,39.3103,39.4235,2064683.0
2015-08-27 09:30:00,53.19,53.33,52.96,53.01,1525153.0,40.1481,40.2538,39.9745,40.0122,1525153.0
2015-08-27 09:40:00,53.01,53.17,52.78,52.88,713522.0,40.0122,40.133,39.8386,39.9141,713522.0
2015-08-27 09:50:00,52.87,52.96,52.73,52.75,670170.0,39.9066,39.9745,39.8009,39.816,670170.0
2015-08-27 10:00:00,52.76,52.79,52.51,52.74,797660.0,39.8235,39.8462,39.6348,39.8084,797660.0
2015-08-27 10:10:00,52.75,52.91,52.68,52.74,517511.0,39.816,39.9367,39.7631,39.8084,517511.0
2015-08-27 10:20:00,52.75,52.81,52.65,52.72,586022.0,39.816,39.8613,39.7405,39.7933,586022.0
2015-08-27 10:30:00,52.72,52.92,52.62,52.91,505764.0,39.7933,39.9443,39.7178,39.9367,505764.0
2015-08-27 10:40:00,52.91,53.11,52.9,53.08,783361.0,39.9367,40.0877,39.9292,40.0651,783361.0
2015-08-27 10:50:00,53.08,53.28,53.07,53.23,568268.0,40.0651,40.216,40.0575,40.1783,568268.0
2015-08-27 11:00:00,53.23,53.43,53.18,53.26,653559.0,40.1783,40.3292,40.1405,40.2009,653559.0
2015-08-27 11:10:00,53.27,53.36,53.2,53.32,439399.0,40.2085,40.2764,40.1556,40.2462,439399.0
2015-08-27 11:20:00,53.33,53.33,53.06,53.15,358961.0,40.2538,40.2538,40.05,40.1179,358961.0
2015-08-27 11:30:00,53.15,53.18,53.0,53.01,238462.0,40.1179,40.1405,40.0047,40.0122,238462.0
2015-08-27 11:40:00,53.01,53.17,53.0,53.15,176081.0,40.0122,40.133,40.0047,40.1179,176081.0
2015-08-27 11:50:00,53.16,53.19,53.08,53.14,317958.0,40.1254,40.1481,40.0651,40.1103,317958.0
2015-08-27 12:00:00,53.14,53.43,53.12,53.33,384298.0,40.1103,40.3292,40.0953,40.2538,384298.0
2015-08-27 12:10:00,53.33,53.35,53.23,53.3,222365.0,40.2538,40.2689,40.1783,40.2311,222365.0
2015-08-27 12:20:00,53.3,53.3,53.15,53.28,284087.0,40.2311,40.2311,40.1179,40.216,284087.0
2015-08-27 12:30:00,53.28,53.39,53.22,53.37,171815.0,40.216,40.299,40.1707,40.284,171815.0
2015-08-27 12:40:00,53.38,53.39,53.22,53.35,157972.0,40.2915,40.299,40.1707,40.2689,157972.0
2015-08-27 12:50:00,53.35,53.5,53.33,53.48,242914.0,40.2689,40.3821,40.2538,40.367,242914.0
2015-08-27 13:00:00,53.49,53.54,53.41,53.5,216680.0,40.3745,40.4123,40.3141,40.3821,216680.0
2015-08-27 13:10:00,53.5,53.62,53.45,53.5,323024.0,40.3821,40.4727,40.3443,40.3821,323024.0
2015-08-27 13:20:00,53.5,53.6,53.48,53.52,206215.0,40.3821,40.4576,40.367,40.3972,206215.0
2015-08-27 13:30:00,53.52,53.56,53.37,53.38,196295.0,40.3972,40.4274,40.284,40.2915,196295.0
2015-08-27 13:40:00,53.39,53.49,53.32,53.39,296755.0,40.299,40.3745,40.2462,40.299,296755.0
2015-08-27 13:50:00,53.4,53.57,53.36,53.57,194207.0,40.3066,40.4349,40.2764,40.4349,194207.0
2015-08-27 14:00:00,53.59,53.62,53.5,53.51,246452.0,40.45,40.4727,40.3821,40.3896,246452.0
2015-08-27 14:10:00,53.51,53.59,53.3,53.37,387777.0,40.3896,40.45,40.2311,40.284,387777.0
2015-08-27 14:20:00,53.37,53.48,53.02,53.08,647582.0,40.284,40.367,40.0198,40.0651,647582.0
2015-08-27 14:30:00,53.08,53.26,53.0,53.25,496276.0,40.0651,40.2009,40.0047,40.1934,496276.0
2015-08-27 14:40:00,53.25,53.25,52.9,52.91,508245.0,40.1934,40.1934,39.9292,39.9367,508245.0
2015-08-27 14:50:00,52.91,53.04,52.61,52.66,682691.0,39.9367,40.0349,39.7103,39.748,682691.0
2015-08-27 15:00:00,52.67,52.82,52.35,52.76,1145058.0,39.7556,39.8688,39.5141,39.8235,1145058.0
2015-08-27 15:10:00,52.74,52.92,52.61,52.79,850612.0,39.8084,39.9443,39.7103,39.8462,850612.0
2015-08-27 15:20:00,52.79,53.06,52.64,53.03,999829.0,39.8462,40.05,39.7329,40.0273,999829.0
2015-08-27 15:30:00,53.03,53.16,52.82,52.93,1025290.0,40.0273,40.1254,39.8688,39.9518,1025290.0
2015-08-27 15:40:00,52.93,53.33,52.87,53.31,1299874.0,39.9518,40.2538,39.9066,40.2387,1299874.0
2015-08-27 15:50:00,53.32,53.49,53.18,53.48,1760978.0,40.2462,40.3745,40.1405,40.367,1760978.0
2015-08-28 09:30:00,53.09,53.49,53.09,53.22,866154.0,40.0726,40.3745,40.0726,40.1707,866154.0
2015-08-28 09:40:00,53.23,53.25,52.81,52.84,636891.0,40.1783,40.1934,39.8613,39.8839,636891.0
2015-08-28 09:50:00,52.83,53.13,52.82,53.11,469317.0,39.8764,40.1028,39.8688,40.0877,469317.0
2015-08-28 10:00:00,53.12,53.24,52.93,52.99,603638.0,40.0953,40.1858,39.9518,39.9971,603638.0
2015-08-28 10:10:00,52.99,53.27,52.93,53.25,436522.0,39.9971,40.2085,39.9518,40.1934,436522.0
2015-08-28 10:20:00,53.24,53.53,53.16,53.44,564803.0,40.1858,40.4047,40.1254,40.3368,564803.0
2015-08-28 10:30:00,53.44,53.57,53.27,53.33,492733.0,40.3368,40.4349,40.2085,40.2538,492733.0
2015-08-28 10:40:00,53.33,53.37,53.19,53.27,327970.0,40.2538,40.284,40.1481,40.2085,327970.0
2015-08-28 10:50:00,53.28,53.41,53.24,53.25,319058.0,40.216,40.3141,40.1858,40.1934,319058.0
2015-08-28 11:00:00,53.26,53.3,53.18,53.23,439906.0,40.2009,40.2311,40.1405,40.1783,439906.0
2015-08-28 11:10:00,53.24,53.33,53.2,53.26,220124.0,40.1858,40.2538,40.1556,40.2009,220124.0
2015-08-28 11:20:00,53.27,53.41,53.25,53.37,217523.0,40.2085,40.3141,40.1934,40.284,217523.0
2015-08-28 11:30:00,53.37,53.41,53.24,53.29,246916.0,40.284,40.3141,40.1858,40.2236,246916.0
2015-08-28 11:40:00,53.28,53.29,53.04,53.06,311639.0,40.216,40.2236,40.0349,40.05,311639.0
2015-08-28 11:50:00,53.05,53.2,52.99,53.09,238076.0,40.0424,40.1556,39.9971,40.0726,238076.0
2015-08-28 12:00:00,53.1,53.18,53.04,53.11,186122.0,40.0802,40.1405,40.0349,40.0877,186122.0
2015-08-28 12:10:00,53.11,53.29,53.04,53.28,248776.0,40.0877,40.2236,40.0349,40.216,248776.0
2015-08-28 12:20:00,53.28,53.35,53.23,53.29,289376.0,40.216,40.2689,40.1783,40.2236,289376.0
2015-08-28 12:30:00,53.3,53.43,53.29,53.38,234102.0,40.2311,40.3292,40.2236,40.2915,234102.0
2015-08-28 12:40:00,53.37,53.44,53.27,53.33,254008.0,40.284,40.3368,40.2085,40.2538,254008.0
2015-08-28 12:50:00,53.33,53.35,53.27,53.29,175885.0,40.2538,40.2689,40.2085,40.2236,175885.0
2015-08-28 13:00:00,53.28,53.29,53.16,53.21,230298.0,40.216,40.2236,40.1254,40.1632,230298.0
2015-08-28 13:10:00,53.22,53.25,53.06,53.12,255435.0,40.1707,40.1934,40.05,40.0953,255435.0
2015-08-28 13:20:00,53.13,53.13,52.99,53.0,294771.0,40.1028,40.1028,39.9971,40.0047,294771.0
2015-08-28 13:30:00,53.0,53.06,52.89,52.9,447892.0,40.0047,40.05,39.9216,39.9292,447892.0
2015-08-28 13:40:00,52.9,53.03,52.87,52.97,188773.0,39.9292,40.0273,39.9066,39.982,188773.0
2015-08-28 13:50:00,52.97,53.1,52.97,53.03,151438.0,39.982,40.0802,39.982,40.0273,151438.0
2015-08-28 14:00:00,53.04,53.22,53.04,53.17,160359.0,40.0349,40.1707,40.0349,40.133,160359.0
2015-08-28 14:10:00,53.17,53.19,53.02,53.05,304679.0,40.133,40.1481,40.0198,40.0424,304679.0
2015-08-28 14:20:00,53.05,53.14,53.04,53.13,193605.0,40.0424,40.1103,40.0349,40.1028,193605.0
2015-08-28 14:30:00,53.13,53.16,52.94,53.03,297296.0,40.1028,40.1254,39.9594,40.0273,297296.0
2015-08-28 14:40:00,53.03,53.17,52.97,53.12,226089.0,40.0273,40.133,39.982,40.0953,226089.0
2015-08-28 14:50:00,53.12,53.16,53.05,53.13,139304.0,40.0953,40.1254,40.0424,40.1028,139304.0
2015-08-28 15:00:00,53.13,53.14,53.0,53.07,375578.0,40.1028,40.1103,40.0047,40.0575,375578.0
2015-08-28 15:10:00,53.08,53.08,52.96,52.99,256815.0,40.0651,40.0651,39.9745,39.9971,256815.0
2015-08-28 15:20:00,52.99,53.02,52.89,52.97,300593.0,39.9971,40.0198,39.9216,39.982,300593.0
2015-08-28 15:30:00,52.96,53.02,52.82,52.87,439687.0,39.9745,40.0198,39.8688,39.9066,439687.0
2015-08-28 15:40:00,52.87,52.99,52.82,52.97,678886.0,39.9066,39.9971,39.8688,39.982,678886.0
2015-08-28 15:50:00,52.97,53.33,52.97,53.27,1395555.0,39.982,40.2538,39.982,40.2085,1395555.0
2015-08-31 09:30:00,53.22,53.24,52.77,52.78,751448.0,40.1707,40.1858,39.8311,39.8386,751448.0
2015-08-31 09:40:00,52.78,53.01,52.72,52.8,370299.0,39.8386,40.0122,39.7933,39.8537,370299.0
2015-08-31 09:50:00,52.81,53.07,52.79,52.96,548954.0,39.8613,40.0575,39.8462,39.9745,548954.0
2015-08-31 10:00:00,52.96,53.0,52.9,52.99,1813740.0,39.9745,40.0047,39.9292,39.9971,1813740.0
2015-08-31 10:10:00,52.99,53.1,52.94,53.05,1381095.0,39.9971,40.0802,39.9594,40.0424,1381095.0
2015-08-31 10:20:00,53.05,53.08,52.99,53.04,1361042.0,40.0424,40.0651,39.9971,40.0349,1361042.0
2015-08-31 10:30:00,53.04,53.06,52.93,53.06,1112436.0,40.0349,40.05,39.9518,40.05,1112436.0
2015-08-31 10:40:00,53.06,53.1,53.01,53.03,540606.0,40.05,40.0802,40.0122,40.0273,540606.0
2015-08-31 10:50:00,53.04,53.17,53.01,53.12,220978.0,40.0349,40.133,40.0122,40.0953,220978.0
2015-08-31 11:00:00,53.12,53.12,52.91,52.98,220003.0,40.0953,40.0953,39.9367,39.9896,220003.0
2015-08-31 11:10:00,52.97,53.12,52.93,53.06,241181.0,39.982,40.0953,39.9518,40.05,241181.0
2015-08-31 11:20:00,53.06,53.29,53.06,53.22,440671.0,40.05,40.2236,40.05,40.1707,440671.0
2015-08-31 11:30:00,53.23,53.35,53.22,53.33,268611.0,40.1783,40.2689,40.1707,40.2538,268611.0
2015-08-31 11:40:00,53.34,53.44,53.31,53.33,378729.0,40.2613,40.3368,40.2387,40.2538,378729.0
2015-08-31 11:50:00,53.33,53.38,53.23,53.32,392711.0,40.2538,40.2915,40.1783,40.2462,392711.0
2015-08-31 12:00:00,53.33,53.41,53.31,53.33,417408.0,40.2538,40.3141,40.2387,40.2538,417408.0
2015-08-31 12:10:00,53.33,53.44,53.32,53.43,233530.0,40.2538,40.3368,40.2462,40.3292,233530.0
2015-08-31 12:20:00,53.43,53.47,53.36,53.46,259888.0,40.3292,40.3594,40.2764,40.3519,259888.0
2015-08-31 12:30:00,53.46,53.52,53.42,53.51,256406.0,40.3519,40.3972,40.3217,40.3896,256406.0
2015-08-31 12:40:00,53.51,53.53,53.42,53.46,145165.0,40.3896,40.4047,40.3217,40.3519,145165.0
2015-08-31 12:50:00,53.46,53.51,53.38,53.39,236261.0,40.3519,40.3896,40.2915,40.299,236261.0
2015-08-31 13:00:00,53.39,53.45,53.36,53.41,119372.0,40.299,40.3443,40.2764,40.3141,119372.0
2015-08-31 13:10:00,53.4,53.44,53.34,53.41,307672.0,40.3066,40.3368,40.2613,40.3141,307672.0
2015-08-31 13:20:00,53.41,53.42,53.26,53.28,217267.0,40.3141,40.3217,40.2009,40.216,217267.0
2015-08-31 13:30:00,53.28,53.29,53.16,53.24,220453.0,40.216,40.2236,40.1254,40.1858,220453.0
2015-08-31 13:40:00,53.23,53.31,53.2,53.21,247683.0,40.1783,40.2387,40.1556,40.1632,247683.0
2015-08-31 13:50:00,53.2,53.31,53.19,53.26,178074.0,40.1556,40.2387,40.1481,40.2009,178074.0
2015-08-31 14:00:00,53.27,53.34,53.21,53.23,185120.0,40.2085,40.2613,40.1632,40.1783,185120.0
2015-08-31 14:10:00,53.22,53.23,53.14,53.16,230780.0,40.1707,40.1783,40.1103,40.1254,230780.0
2015-08-31 14:20:00,53.15,53.35,53.15,53.33,204353.0,40.1179,40.2689,40.1179,40.2538,204353.0
2015-08-31 14:30:00,53.33,53.43,53.27,53.27,212221.0,40.2538,40.3292,40.2085,40.2085,212221.0
2015-08-31 14:40:00,53.28,53.32,53.25,53.27,200616.0,40.216,40.2462,40.1934,40.2085,200616.0
2015-08-31 14:50:00,53.27,53.27,53.1,53.16,335145.0,40.2085,40.2085,40.0802,40.1254,335145.0
2015-08-31 15:00:00,53.16,53.39,53.15,53.36,327821.0,40.1254,40.299,40.1179,40.2764,327821.0
2015-08-31 15:10:00,53.37,53.38,53.24,53.25,328871.0,40.284,40.2915,40.1858,40.1934,328871.0
2015-08-31 15:20:00,53.25,53.35,53.23,53.33,354455.0,40.1934,40.2689,40.1783,40.2538,354455.0
2015-08-31 15:30:00,53.33,53.55,53.32,53.42,514888.0,40.2538,40.4198,40.2462,40.3217,514888.0
2015-08-31 15:40:00,53.42,53.66,53.42,53.56,607413.0,40.3217,40.5028,40.3217,40.4274,607413.0
2015-08-31 15:50:00,53.57,53.65,53.46,53.47,1174976.0,40.4349,40.4953,40.3519,40.3594,1174976.0
2015-09-01 09:30:00,52.4,52.4,51.86,52.15,1455656.0,39.5518,39.5518,39.1442,39.3631,1455656.0
2015-09-01 09:40:00,52.15,52.15,51.77,51.81,1470193.0,39.3631,39.3631,39.0763,39.1065,1470193.0
2015-09-01 09:50:00,51.8,51.87,51.51,51.55,988879.0,39.0989,39.1517,38.88,38.9102,988879.0
2015-09-01 10:00:00,51.54,51.54,51.14,51.26,1078600.0,38.9027,38.9027,38.6007,38.6913,1078600.0
2015-09-01 10:10:00,51.27,51.34,51.08,51.08,686204.0,38.6989,38.7517,38.5554,38.5554,686204.0
2015-09-01 10:20:00,51.09,51.23,50.94,51.13,1082742.0,38.563,38.6687,38.4498,38.5932,1082742.0
2015-09-01 10:30:00,51.14,51.38,51.04,51.32,1048944.0,38.6007,38.7819,38.5253,38.7366,1048944.0
2015-09-01 10:40:00,51.34,51.35,51.04,51.15,706047.0,38.7517,38.7592,38.5253,38.6083,706047.0
2015-09-01 10:50:00,51.16,51.23,51.08,51.18,716294.0,38.6158,38.6687,38.5554,38.6309,716294.0
2015-09-01 11:00:00,51.18,51.24,51.02,51.22,361482.0,38.6309,38.6762,38.5102,38.6611,361482.0
2015-09-01 11:10:00,51.21,51.38,51.18,51.32,417737.0,38.6536,38.7819,38.6309,38.7366,417737.0
2015-09-01 11:20:00,51.31,51.42,51.25,51.27,332233.0,38.7291,38.8121,38.6838,38.6989,332233.0
2015-09-01 11:30:00,51.26,51.34,51.18,51.27,299289.0,38.6913,38.7517,38.6309,38.6989,299289.0
2015-09-01 11:40:00,51.27,51.33,51.19,51.31,276461.0,38.6989,38.7442,38.6385,38.7291,276461.0
2015-09-01 11:50:00,51.32,51.36,51.2,51.23,274290.0,38.7366,38.7668,38.646,38.6687,274290.0
2015-09-01 12:00:00,51.23,51.29,51.11,51.16,367108.0,38.6687,38.714,38.5781,38.6158,367108.0
2015-09-01 12:10:00,51.16,51.3,51.16,51.29,235686.0,38.6158,38.7215,38.6158,38.714,235686.0
2015-09-01 12:20:00,51.28,51.28,51.06,51.09,340502.0,38.7064,38.7064,38.5404,38.563,340502.0
2015-09-01 12:30:00,51.08,51.13,51.01,51.07,467249.0,38.5554,38.5932,38.5026,38.5479,467249.0
2015-09-01 12:40:00,51.07,51.13,50.87,50.99,681307.0,38.5479,38.5932,38.3969,38.4875,681307.0
2015-09-01 12:50:00,50.99,51.06,50.91,50.92,278132.0,38.4875,38.5404,38.4271,38.4347,278132.0
2015-09-01 13:00:00,50.92,51.18,50.9,50.97,375977.0,38.4347,38.6309,38.4196,38.4724,375977.0
2015-09-01 13:10:00,50.96,51.06,50.88,50.94,332345.0,38.4649,38.5404,38.4045,38.4498,332345.0
2015-09-01 13:20:00,50.93,51.09,50.91,51.05,295925.0,38.4422,38.563,38.4271,38.5328,295925.0
2015-09-01 13:30:00,51.04,51.11,50.97,51.0,245232.0,38.5253,38.5781,38.4724,38.4951,245232.0
2015-09-01 13:40:00,51.0,51.11,50.94,51.06,251752.0,38.4951,38.5781,38.4498,38.5404,251752.0
2015-09-01 13:50:00,51.06,51.18,51.05,51.18,455462.0,38.5404,38.6309,38.5328,38.6309,455462.0
2015-09-01 14:00:00,51.17,51.17,51.05,51.1,434084.0,38.6234,38.6234,38.5328,38.5705,434084.0
2015-09-01 14:10:00,51.09,51.11,50.85,50.85,432037.0,38.563,38.5781,38.3818,38.3818,432037.0
2015-09-01 14:20:00,50.85,50.96,50.83,50.86,319632.0,38.3818,38.4649,38.3667,38.3894,319632.0
2015-09-01 14:30:00,50.86,51.22,50.85,51.2,384390.0,38.3894,38.6611,38.3818,38.646,384390.0
2015-09-01 14:40:00,51.21,51.24,51.02,51.09,380250.0,38.6536,38.6762,38.5102,38.563,380250.0
2015-09-01 14:50:00,51.08,51.2,51.01,51.04,331852.0,38.5554,38.646,38.5026,38.5253,331852.0
2015-09-01 15:00:00,51.04,51.13,50.85,50.96,561001.0,38.5253,38.5932,38.3818,38.4649,561001.0
2015-09-01 15:10:00,50.96,51.03,50.88,50.9,501524.0,38.4649,38.5177,38.4045,38.4196,501524.0
2015-09-01 15:20:00,50.91,51.02,50.76,50.78,686189.0,38.4271,38.5102,38.3139,38.329,686189.0
2015-09-01 15:30:00,50.78,50.84,50.61,50.64,832212.0,38.329,38.3743,38.2007,38.2233,832212.0
2015-09-01 15:40:00,50.63,50.64,50.29,50.54,1813672.0,38.2158,38.2233,37.9592,38.1479,1813672.0
2015-09-01 15:50:00,50.55,51.03,50.55,50.92,3137909.0,38.1554,38.5177,38.1554,38.4347,3137909.0
2015-09-02 09:30:00,51.75,51.98,51.68,51.95,1474103.0,39.0612,39.2348,39.0083,39.2121,1474103.0
2015-09-02 09:40:00,51.94,52.03,51.68,51.84,709061.0,39.2046,39.2725,39.0083,39.1291,709061.0
2015-09-02 09:50:00,51.83,51.92,51.72,51.73,640385.0,39.1216,39.1895,39.0385,39.0461,640385.0
2015-09-02 10:00:00,51.73,51.73,51.55,51.63,507342.0,39.0461,39.0461,38.9102,38.9706,507342.0
2015-09-02 10:10:00,51.63,51.67,51.43,51.44,367940.0,38.9706,39.0008,38.8196,38.8272,367940.0
2015-09-02 10:20:00,51.42,51.49,51.21,51.23,600027.0,38.8121,38.8649,38.6536,38.6687,600027.0
2015-09-02 10:30:00,51.22,51.32,51.08,51.18,461966.0,38.6611,38.7366,38.5554,38.6309,461966.0
2015-09-02 10:40:00,51.19,51.25,51.03,51.07,302472.0,38.6385,38.6838,38.5177,38.5479,302472.0
2015-09-02 10:50:00,51.07,51.13,51.0,51.09,359024.0,38.5479,38.5932,38.4951,38.563,359024.0
2015-09-02 11:00:00,51.09,51.23,51.08,51.2,307351.0,38.563,38.6687,38.5554,38.646,307351.0
2015-09-02 11:10:00,51.21,51.35,51.15,51.3,348583.0,38.6536,38.7592,38.6083,38.7215,348583.0
2015-09-02 11:20:00,51.3,51.41,51.27,51.35,265545.0,38.7215,38.8045,38.6989,38.7592,265545.0
2015-09-02 11:30:00,51.36,51.4,51.16,51.22,244815.0,38.7668,38.797,38.6158,38.6611,244815.0
2015-09-02 11:40:00,51.22,51.34,51.2,51.24,335322.0,38.6611,38.7517,38.646,38.6762,335322.0
2015-09-02 11:50:00,51.24,51.25,51.09,51.15,384142.0,38.6762,38.6838,38.563,38.6083,384142.0
2015-09-02 12:00:00,51.15,51.16,51.01,51.03,296151.0,38.6083,38.6158,38.5026,38.5177,296151.0
2015-09-02 12:10:00,51.03,51.08,50.99,51.04,564961.0,38.5177,38.5554,38.4875,38.5253,564961.0
2015-09-02 12:20:00,51.04,51.14,51.02,51.08,173467.0,38.5253,38.6007,38.5102,38.5554,173467.0
2015-09-02 12:30:00,51.09,51.21,51.06,51.2,197833.0,38.563,38.6536,38.5404,38.646,197833.0
2015-09-02 12:40:00,51.21,51.3,51.14,51.29,247572.0,38.6536,38.7215,38.6007,38.714,247572.0
2015-09-02 12:50:00,51.28,51.36,51.18,51.32,236621.0,38.7064,38.7668,38.6309,38.7366,236621.0
2015-09-02 13:00:00,51.31,51.36,51.21,51.26,139597.0,38.7291,38.7668,38.6536,38.6913,139597.0
2015-09-02 13:10:00,51.27,51.35,51.25,51.27,142138.0,38.6989,38.7592,38.6838,38.6989,142138.0
2015-09-02 13:20:00,51.27,51.43,51.24,51.42,197270.0,38.6989,38.8196,38.6762,38.8121,197270.0
2015-09-02 13:30:00,51.42,51.42,51.21,51.27,266796.0,38.8121,38.8121,38.6536,38.6989,266796.0
2015-09-02 13:40:00,51.27,51.34,51.24,51.29,155407.0,38.6989,38.7517,38.6762,38.714,155407.0
2015-09-02 13:50:00,51.28,51.31,51.17,51.23,160053.0,38.7064,38.7291,38.6234,38.6687,160053.0
2015-09-02 14:00:00,51.24,51.34,51.17,51.26,252511.0,38.6762,38.7517,38.6234,38.6913,252511.0
2015-09-02 14:10:00,51.27,51.45,51.27,51.38,219285.0,38.6989,38.8347,38.6989,38.7819,219285.0
2015-09-02 14:20:00,51.38,51.47,51.34,51.44,220901.0,38.7819,38.8498,38.7517,38.8272,220901.0
2015-09-02 14:30:00,51.44,51.45,51.29,51.3,210705.0,38.8272,38.8347,38.714,38.7215,210705.0
2015-09-02 14:40:00,51.31,51.33,51.13,51.22,301199.0,38.7291,38.7442,38.5932,38.6611,301199.0
2015-09-02 14:50:00,51.23,51.36,51.21,51.34,157365.0,38.6687,38.7668,38.6536,38.7517,157365.0
2015-09-02 15:00:00,51.34,51.39,51.28,51.3,254172.0,38.7517,38.7894,38.7064,38.7215,254172.0
2015-09-02 15:10:00,51.3,51.35,51.15,51.25,433805.0,38.7215,38.7592,38.6083,38.6838,433805.0
2015-09-02 15:20:00,51.25,51.35,51.19,51.35,394612.0,38.6838,38.7592,38.6385,38.7592,394612.0
2015-09-02 15:30:00,51.35,51.5,51.31,51.45,488577.0,38.7592,38.8725,38.7291,38.8347,488577.0
2015-09-02 15:40:00,51.44,51.54,51.39,51.4,549073.0,38.8272,38.9027,38.7894,38.797,549073.0
2015-09-02 15:50:00,51.41,51.76,51.41,51.76,1475164.0,38.8045,39.0687,38.8045,39.0687,1475164.0
2015-09-03 09:30:00,51.96,52.1,51.84,52.05,777241.0,39.2197,39.3254,39.1291,39.2876,777241.0
2015-09-03 09:40:00,52.06,52.24,52.02,52.15,454718.0,39.2952,39.431,39.265,39.3631,454718.0
2015-09-03 09:50:00,52.15,52.35,52.15,52.22,368428.0,39.3631,39.5141,39.3631,39.4159,368428.0
2015-09-03 10:00:00,52.23,52.45,52.19,52.41,517017.0,39.4235,39.5895,39.3933,39.5593,517017.0
2015-09-03 10:10:00,52.41,52.46,52.33,52.44,450736.0,39.5593,39.5971,39.499,39.582,450736.0
2015-09-03 10:20:00,52.43,52.51,52.35,52.44,967572.0,39.5744,39.6348,39.5141,39.582,967572.0
2015-09-03 10:30:00,52.45,52.46,52.35,52.38,362378.0,39.5895,39.5971,39.5141,39.5367,362378.0
2015-09-03 10:40:00,52.39,52.44,52.36,52.38,309008.0,39.5442,39.582,39.5216,39.5367,309008.0
2015-09-03 10:50:00,52.38,52.67,52.38,52.63,546982.0,39.5367,39.7556,39.5367,39.7254,546982.0
2015-09-03 11:00:00,52.63,52.71,52.54,52.64,317704.0,39.7254,39.7858,39.6575,39.7329,317704.0
2015-09-03 11:10:00,52.64,52.66,52.45,52.5,214580.0,39.7329,39.748,39.5895,39.6273,214580.0
2015-09-03 11:20:00,52.5,52.52,52.32,52.36,349654.0,39.6273,39.6424,39.4914,39.5216,349654.0
2015-09-03 11:30:00,52.35,52.36,52.19,52.2,338724.0,39.5141,39.5216,39.3933,39.4008,338724.0
2015-09-03 11:40:00,52.21,52.35,52.2,52.26,248407.0,39.4084,39.5141,39.4008,39.4461,248407.0
2015-09-03 11:50:00,52.26,52.36,52.24,52.35,191620.0,39.4461,39.5216,39.431,39.5141,191620.0
2015-09-03 12:00:00,52.34,52.47,52.33,52.45,218751.0,39.5065,39.6046,39.499,39.5895,218751.0
2015-09-03 12:10:00,52.45,52.45,52.31,52.36,174606.0,39.5895,39.5895,39.4839,39.5216,174606.0
2015-09-03 12:20:00,52.37,52.4,52.29,52.3,159176.0,39.5291,39.5518,39.4688,39.4763,159176.0
2015-09-03 12:30:00,52.3,52.32,52.15,52.16,203699.0,39.4763,39.4914,39.3631,39.3706,203699.0
2015-09-03 12:40:00,52.15,52.19,52.09,52.15,280850.0,39.3631,39.3933,39.3178,39.3631,280850.0
2015-09-03 12:50:00,52.14,52.16,52.02,52.04,359140.0,39.3555,39.3706,39.265,39.2801,359140.0
2015-09-03 13:00:00,52.04,52.05,51.81,51.84,449221.0,39.2801,39.2876,39.1065,39.1291,449221.0
2015-09-03 13:10:00,51.84,51.99,51.79,51.99,339194.0,39.1291,39.2423,39.0914,39.2423,339194.0
2015-09-03 13:20:00,51.99,52.09,51.93,52.03,192133.0,39.2423,39.3178,39.197,39.2725,192133.0
2015-09-03 13:30:00,52.04,52.06,51.93,51.94,222315.0,39.2801,39.2952,39.197,39.2046,222315.0
2015-09-03 13:40:00,51.94,51.96,51.83,51.95,203552.0,39.2046,39.2197,39.1216,39.2121,203552.0
2015-09-03 13:50:00,51.94,51.94,51.72,51.73,291314.0,39.2046,39.2046,39.0385,39.0461,291314.0
2015-09-03 14:00:00,51.73,51.83,51.63,51.66,318999.0,39.0461,39.1216,38.9706,38.9932,318999.0
2015-09-03 14:10:00,51.67,51.8,51.65,51.77,338361.0,39.0008,39.0989,38.9857,39.0763,338361.0
2015-09-03 14:20:00,51.78,51.82,51.71,51.79,169056.0,39.0838,39.114,39.031,39.0914,169056.0
2015-09-03 14:30:00,51.78,51.91,51.77,51.9,189816.0,39.0838,39.1819,39.0763,39.1744,189816.0
2015-09-03 14:40:00,51.91,51.98,51.85,51.92,166986.0,39.1819,39.2348,39.1366,39.1895,166986.0
2015-09-03 14:50:00,51.91,51.93,51.79,51.85,198590.0,39.1819,39.197,39.0914,39.1366,198590.0
2015-09-03 15:00:00,51.85,51.93,51.72,51.75,292850.0,39.1366,39.197,39.0385,39.0612,292850.0
2015-09-03 15:10:00,51.76,51.9,51.74,51.82,239209.0,39.0687,39.1744,39.0536,39.114,239209.0
2015-09-03 15:20:00,51.82,51.89,51.73,51.8,308044.0,39.114,39.1668,39.0461,39.0989,308044.0
2015-09-03 15:30:00,51.79,51.8,51.59,51.67,526817.0,39.0914,39.0989,38.9404,39.0008,526817.0
2015-09-03 15:40:00,51.67,51.9,51.6,51.79,637293.0,39.0008,39.1744,38.9479,39.0914,637293.0
2015-09-03 15:50:00,51.79,51.96,51.77,51.78,928167.0,39.0914,39.2197,39.0763,39.0838,928167.0
2015-09-04 09:30:00,51.13,51.21,50.97,51.15,941433.0,38.5932,38.6536,38.4724,38.6083,941433.0
2015-09-04 09:40:00,51.18,51.3,50.98,51.01,814076.0,38.6309,38.7215,38.48,38.5026,814076.0
2015-09-04 09:50:00,51.0,51.0,50.67,50.78,711563.0,38.4951,38.4951,38.246,38.329,711563.0
2015-09-04 10:00:00,50.77,50.89,50.68,50.79,454279.0,38.3215,38.412,38.2535,38.3366,454279.0
2015-09-04 10:10:00,50.79,50.88,50.74,50.85,616499.0,38.3366,38.4045,38.2988,38.3818,616499.0
2015-09-04 10:20:00,50.85,50.92,50.78,50.89,333950.0,38.3818,38.4347,38.329,38.412,333950.0
2015-09-04 10:30:00,50.89,50.95,50.81,50.95,437038.0,38.412,38.4573,38.3517,38.4573,437038.0
2015-09-04 10:40:00,50.95,51.0,50.74,50.74,644133.0,38.4573,38.4951,38.2988,38.2988,644133.0
2015-09-04 10:50:00,50.74,50.83,50.73,50.75,450993.0,38.2988,38.3667,38.2913,38.3064,450993.0
2015-09-04 11:00:00,50.76,50.84,50.62,50.62,258587.0,38.3139,38.3743,38.2082,38.2082,258587.0
2015-09-04 11:10:00,50.62,50.73,50.6,50.69,181809.0,38.2082,38.2913,38.1931,38.2611,181809.0
2015-09-04 11:20:00,50.68,50.74,50.63,50.69,197163.0,38.2535,38.2988,38.2158,38.2611,197163.0
2015-09-04 11:30:00,50.68,50.69,50.54,50.62,288339.0,38.2535,38.2611,38.1479,38.2082,288339.0
2015-09-04 11:40:00,50.63,50.8,50.61,50.8,216208.0,38.2158,38.3441,38.2007,38.3441,216208.0
2015-09-04 11:50:00,50.8,50.81,50.65,50.68,191370.0,38.3441,38.3517,38.2309,38.2535,191370.0
2015-09-04 12:00:00,50.68,50.69,50.54,50.6,252107.0,38.2535,38.2611,38.1479,38.1931,252107.0
2015-09-04 12:10:00,50.6,50.63,50.52,50.55,233338.0,38.1931,38.2158,38.1328,38.1554,233338.0
2015-09-04 12:20:00,50.54,50.55,50.39,50.43,386972.0,38.1479,38.1554,38.0346,38.0648,386972.0
2015-09-04 12:30:00,50.43,50.61,50.38,50.56,335397.0,38.0648,38.2007,38.0271,38.163,335397.0
2015-09-04 12:40:00,50.55,50.56,50.4,50.41,312666.0,38.1554,38.163,38.0422,38.0497,312666.0
2015-09-04 12:50:00,50.41,50.5,50.4,50.41,186090.0,38.0497,38.1177,38.0422,38.0497,186090.0
2015-09-04 13:00:00,50.42,50.43,50.31,50.33,337761.0,38.0573,38.0648,37.9742,37.9893,337761.0
2015-09-04 13:10:00,50.33,50.37,50.21,50.22,443256.0,37.9893,38.0195,37.8988,37.9063,443256.0
2015-09-04 13:20:00,50.21,50.29,50.12,50.28,562601.0,37.8988,37.9592,37.8308,37.9516,562601.0
2015-09-04 13:30:00,50.27,50.38,50.23,50.36,328357.0,37.9441,38.0271,37.9139,38.012,328357.0
2015-09-04 13:40:00,50.36,50.41,50.32,50.39,431604.0,38.012,38.0497,37.9818,38.0346,431604.0
2015-09-04 13:50:00,50.4,50.45,50.36,50.39,315027.0,38.0422,38.0799,38.012,38.0346,315027.0
2015-09-04 14:00:00,50.39,50.41,50.28,50.38,460306.0,38.0346,38.0497,37.9516,38.0271,460306.0
2015-09-04 14:10:00,50.37,50.46,50.37,50.41,239186.0,38.0195,38.0875,38.0195,38.0497,239186.0
2015-09-04 14:20:00,50.41,50.44,50.24,50.35,597193.0,38.0497,38.0724,37.9214,38.0044,597193.0
2015-09-04 14:30:00,50.35,50.36,50.23,50.3,205626.0,38.0044,38.012,37.9139,37.9667,205626.0
2015-09-04 14:40:00,50.31,50.48,50.3,50.43,189895.0,37.9742,38.1026,37.9667,38.0648,189895.0
2015-09-04 14:50:00,50.45,50.49,50.35,50.48,257961.0,38.0799,38.1101,38.0044,38.1026,257961.0
2015-09-04 15:00:00,50.48,50.58,50.45,50.54,371095.0,38.1026,38.178,38.0799,38.1479,371095.0
2015-09-04 15:10:00,50.55,50.59,50.49,50.56,432684.0,38.1554,38.1856,38.1101,38.163,432684.0
2015-09-04 15:20:00,50.55,50.66,50.51,50.66,386444.0,38.1554,38.2384,38.1252,38.2384,386444.0
2015-09-04 15:30:00,50.66,50.79,50.6,50.66,518130.0,38.2384,38.3366,38.1931,38.2384,518130.0
2015-09-04 15:40:00,50.65,50.9,50.65,50.87,785407.0,38.2309,38.4196,38.2309,38.3969,785407.0
2015-09-04 15:50:00,50.87,50.87,50.57,50.58,1431661.0,38.3969,38.3969,38.1705,38.178,1431661.0
2015-09-08 09:30:00,51.4,51.84,51.38,51.73,1342710.0,38.797,39.1291,38.7819,39.0461,1342710.0
2015-09-08 09:40:00,51.73,51.87,51.68,51.87,480210.0,39.0461,39.1517,39.0083,39.1517,480210.0
2015-09-08 09:50:00,51.87,51.88,51.5,51.55,486582.0,39.1517,39.1593,38.8725,38.9102,486582.0
2015-09-08 10:00:00,51.55,51.62,51.35,51.37,726295.0,38.9102,38.963,38.7592,38.7743,726295.0
2015-09-08 10:10:00,51.39,51.61,51.38,51.59,378751.0,38.7894,38.9555,38.7819,38.9404,378751.0
2015-09-08 10:20:00,51.59,51.6,51.43,51.55,289843.0,38.9404,38.9479,38.8196,38.9102,289843.0
2015-09-08 10:30:00,51.54,51.6,51.39,51.4,334411.0,38.9027,38.9479,38.7894,38.797,334411.0
2015-09-08 10:40:00,51.4,51.43,51.25,51.32,363633.0,38.797,38.8196,38.6838,38.7366,363633.0
2015-09-08 10:50:00,51.31,51.35,51.24,51.29,335546.0,38.7291,38.7592,38.6762,38.714,335546.0
2015-09-08 11:00:00,51.29,51.3,51.19,51.23,324737.0,38.714,38.7215,38.6385,38.6687,324737.0
2015-09-08 11:10:00,51.23,51.36,51.22,51.34,270499.0,38.6687,38.7668,38.6611,38.7517,270499.0
2015-09-08 11:20:00,51.34,51.38,51.22,51.25,335393.0,38.7517,38.7819,38.6611,38.6838,335393.0
2015-09-08 11:30:00,51.26,51.31,51.16,51.17,163872.0,38.6913,38.7291,38.6158,38.6234,163872.0
2015-09-08 11:40:00,51.16,51.23,51.14,51.2,274145.0,38.6158,38.6687,38.6007,38.646,274145.0
2015-09-08 11:50:00,51.2,51.22,51.02,51.07,420042.0,38.646,38.6611,38.5102,38.5479,420042.0
2015-09-08 12:00:00,51.07,51.24,51.06,51.2,178923.0,38.5479,38.6762,38.5404,38.646,178923.0
2015-09-08 12:10:00,51.2,51.37,51.19,51.32,320309.0,38.646,38.7743,38.6385,38.7366,320309.0
2015-09-08 12:20:00,51.33,51.36,51.28,51.35,178425.0,38.7442,38.7668,38.7064,38.7592,178425.0
2015-09-08 12:30:00,51.35,51.42,51.33,51.37,264023.0,38.7592,38.8121,38.7442,38.7743,264023.0
2015-09-08 12:40:00,51.36,51.38,51.27,51.31,119970.0,38.7668,38.7819,38.6989,38.7291,119970.0
2015-09-08 12:50:00,51.31,51.33,51.15,51.17,128210.0,38.7291,38.7442,38.6083,38.6234,128210.0
2015-09-08 13:00:00,51.17,51.21,51.08,51.11,202488.0,38.6234,38.6536,38.5554,38.5781,202488.0
2015-09-08 13:10:00,51.1,51.13,51.05,51.05,145176.0,38.5705,38.5932,38.5328,38.5328,145176.0
2015-09-08 13:20:00,51.05,51.08,51.02,51.07,155027.0,38.5328,38.5554,38.5102,38.5479,155027.0
2015-09-08 13:30:00,51.07,51.18,51.03,51.15,178283.0,38.5479,38.6309,38.5177,38.6083,178283.0
2015-09-08 13:40:00,51.16,51.2,51.14,51.19,126802.0,38.6158,38.646,38.6007,38.6385,126802.0
2015-09-08 13:50:00,51.19,51.26,51.16,51.23,146983.0,38.6385,38.6913,38.6158,38.6687,146983.0
2015-09-08 14:00:00,51.24,51.3,51.24,51.29,248195.0,38.6762,38.7215,38.6762,38.714,248195.0
2015-09-08 14:10:00,51.3,51.33,51.21,51.28,166303.0,38.7215,38.7442,38.6536,38.7064,166303.0
2015-09-08 14:20:00,51.29,51.38,51.26,51.35,278939.0,38.714,38.7819,38.6913,38.7592,278939.0
2015-09-08 14:30:00,51.35,51.5,51.34,51.48,297614.0,38.7592,38.8725,38.7517,38.8574,297614.0
2015-09-08 14:40:00,51.49,51.54,51.44,51.49,406961.0,38.8649,38.9027,38.8272,38.8649,406961.0
2015-09-08 14:50:00,51.5,51.56,51.46,51.47,199227.0,38.8725,38.9178,38.8423,38.8498,199227.0
2015-09-08 15:00:00,51.48,51.55,51.45,51.45,198099.0,38.8574,38.9102,38.8347,38.8347,198099.0
2015-09-08 15:10:00,51.45,51.46,51.39,51.41,433999.0,38.8347,38.8423,38.7894,38.8045,433999.0
2015-09-08 15:20:00,51.42,51.43,51.29,51.39,611791.0,38.8121,38.8196,38.714,38.7894,611791.0
2015-09-08 15:30:00,51.38,51.49,51.36,51.46,625633.0,38.7819,38.8649,38.7668,38.8423,625633.0
2015-09-08 15:40:00,51.47,51.54,51.37,51.53,749627.0,38.8498,38.9027,38.7743,38.8951,749627.0
2015-09-08 15:50:00,51.52,51.72,51.47,51.64,1509420.0,38.8876,39.0385,38.8498,38.9781,1509420.0
2015-09-09 09:30:00,52.4,52.62,52.29,52.55,1191285.0,39.5518,39.7178,39.4688,39.665,1191285.0
2015-09-09 09:40:00,52.55,52.56,52.29,52.48,764287.0,39.665,39.6726,39.4688,39.6122,764287.0
2015-09-09 09:50:00,52.49,52.6,52.48,52.48,509265.0,39.6197,39.7028,39.6122,39.6122,509265.0
2015-09-09 10:00:00,52.49,52.55,52.33,52.35,480329.0,39.6197,39.665,39.499,39.5141,480329.0
2015-09-09 10:10:00,52.35,52.39,52.17,52.19,449988.0,39.5141,39.5442,39.3782,39.3933,449988.0
2015-09-09 10:20:00,52.19,52.37,52.14,52.2,459795.0,39.3933,39.5291,39.3555,39.4008,459795.0
2015-09-09 10:30:00,52.21,52.27,51.99,52.05,583623.0,39.4084,39.4537,39.2423,39.2876,583623.0
2015-09-09 10:40:00,52.05,52.15,52.02,52.13,287231.0,39.2876,39.3631,39.265,39.348,287231.0
2015-09-09 10:50:00,52.12,52.12,51.96,52.09,429765.0,39.3404,39.3404,39.2197,39.3178,429765.0
2015-09-09 11:00:00,52.1,52.14,51.97,52.02,228113.0,39.3254,39.3555,39.2272,39.265,228113.0
2015-09-09 11:10:00,52.02,52.1,52.01,52.01,257956.0,39.265,39.3254,39.2574,39.2574,257956.0
2015-09-09 11:20:00,52.0,52.01,51.88,51.91,289446.0,39.2499,39.2574,39.1593,39.1819,289446.0
2015-09-09 11:30:00,51.91,51.99,51.82,51.87,301057.0,39.1819,39.2423,39.114,39.1517,301057.0
2015-09-09 11:40:00,51.86,51.97,51.79,51.94,240587.0,39.1442,39.2272,39.0914,39.2046,240587.0
2015-09-09 11:50:00,51.93,51.96,51.87,51.91,238236.0,39.197,39.2197,39.1517,39.1819,238236.0
2015-09-09 12:00:00,51.92,51.93,51.79,51.87,273630.0,39.1895,39.197,39.0914,39.1517,273630.0
2015-09-09 12:10:00,51.87,51.99,51.84,51.98,189927.0,39.1517,39.2423,39.1291,39.2348,189927.0
2015-09-09 12:20:00,51.98,51.99,51.86,51.92,172587.0,39.2348,39.2423,39.1442,39.1895,172587.0
2015-09-09 12:30:00,51.92,51.99,51.86,51.92,218375.0,39.1895,39.2423,39.1442,39.1895,218375.0
2015-09-09 12:40:00,51.92,51.99,51.88,51.93,187896.0,39.1895,39.2423,39.1593,39.197,187896.0
2015-09-09 12:50:00,51.93,51.94,51.8,51.86,211669.0,39.197,39.2046,39.0989,39.1442,211669.0
2015-09-09 13:00:00,51.86,51.88,51.8,51.82,113295.0,39.1442,39.1593,39.0989,39.114,113295.0
2015-09-09 13:10:00,51.83,51.91,51.79,51.89,217336.0,39.1216,39.1819,39.0914,39.1668,217336.0
2015-09-09 13:20:00,51.89,51.94,51.67,51.7,285029.0,39.1668,39.2046,39.0008,39.0234,285029.0
2015-09-09 13:30:00,51.7,51.7,51.59,51.6,220227.0,39.0234,39.0234,38.9404,38.9479,220227.0
2015-09-09 13:40:00,51.6,51.61,51.51,51.57,181022.0,38.9479,38.9555,38.88,38.9253,181022.0
2015-09-09 13:50:00,51.57,51.57,51.33,51.36,404846.0,38.9253,38.9253,38.7442,38.7668,404846.0
2015-09-09 14:00:00,51.36,51.42,51.3,51.39,272384.0,38.7668,38.8121,38.7215,38.7894,272384.0
2015-09-09 14:10:00,51.38,51.48,51.37,51.46,210517.0,38.7819,38.8574,38.7743,38.8423,210517.0
2015-09-09 14:20:00,51.46,51.47,51.26,51.33,301474.0,38.8423,38.8498,38.6913,38.7442,301474.0
2015-09-09 14:30:00,51.33,51.35,51.25,51.28,199377.0,38.7442,38.7592,38.6838,38.7064,199377.0
2015-09-09 14:40:00,51.29,51.29,51.13,51.28,242264.0,38.714,38.714,38.5932,38.7064,242264.0
2015-09-09 14:50:00,51.28,51.34,51.25,51.28,299611.0,38.7064,38.7517,38.6838,38.7064,299611.0
2015-09-09 15:00:00,51.27,51.39,51.16,51.36,376615.0,38.6989,38.7894,38.6158,38.7668,376615.0
2015-09-09 15:10:00,51.36,51.43,51.22,51.37,368395.0,38.7668,38.8196,38.6611,38.7743,368395.0
2015-09-09 15:20:00,51.36,51.4,51.12,51.17,336446.0,38.7668,38.797,38.5856,38.6234,336446.0
2015-09-09 15:30:00,51.17,51.17,50.94,51.01,669787.0,38.6234,38.6234,38.4498,38.5026,669787.0
2015-09-09 15:40:00,51.0,51.01,50.8,50.89,726393.0,38.4951,38.5026,38.3441,38.412,726393.0
2015-09-09 15:50:00,50.89,50.95,50.73,50.87,1290298.0,38.412,38.4573,38.2913,38.3969,1290298.0
2015-09-10 09:30:00,50.56,50.61,50.29,50.58,1390334.0,38.163,38.2007,37.9592,38.178,1390334.0
2015-09-10 09:40:00,50.57,50.88,50.55,50.8,639655.0,38.1705,38.4045,38.1554,38.3441,639655.0
2015-09-10 09:50:00,50.79,50.85,50.62,50.63,435865.0,38.3366,38.3818,38.2082,38.2158,435865.0
2015-09-10 10:00:00,50.63,50.9,50.62,50.83,443566.0,38.2158,38.4196,38.2082,38.3667,443566.0
2015-09-10 10:10:00,50.83,50.95,50.71,50.94,344776.0,38.3667,38.4573,38.2762,38.4498,344776.0
2015-09-10 10:20:00,50.93,50.97,50.79,50.91,290447.0,38.4422,38.4724,38.3366,38.4271,290447.0
2015-09-10 10:30:00,50.91,51.19,50.88,51.16,456672.0,38.4271,38.6385,38.4045,38.6158,456672.0
2015-09-10 10:40:00,51.15,51.2,51.07,51.18,320938.0,38.6083,38.646,38.5479,38.6309,320938.0
2015-09-10 10:50:00,51.19,51.24,51.13,51.19,429656.0,38.6385,38.6762,38.5932,38.6385,429656.0
2015-09-10 11:00:00,51.19,51.26,51.16,51.16,659114.0,38.6385,38.6913,38.6158,38.6158,659114.0
2015-09-10 11:10:00,51.17,51.18,50.91,50.93,363162.0,38.6234,38.6309,38.4271,38.4422,363162.0
2015-09-10 11:20:00,50.92,50.97,50.82,50.97,342838.0,38.4347,38.4724,38.3592,38.4724,342838.0
2015-09-10 11:30:00,50.97,51.15,50.96,51.13,232156.0,38.4724,38.6083,38.4649,38.5932,232156.0
2015-09-10 11:40:00,51.13,51.17,51.01,51.02,310664.0,38.5932,38.6234,38.5026,38.5102,310664.0
2015-09-10 11:50:00,51.01,51.13,50.97,51.08,225579.0,38.5026,38.5932,38.4724,38.5554,225579.0
2015-09-10 12:00:00,51.08,51.23,51.01,51.21,272770.0,38.5554,38.6687,38.5026,38.6536,272770.0
2015-09-10 12:10:00,51.22,51.23,51.04,51.04,147687.0,38.6611,38.6687,38.5253,38.5253,147687.0
2015-09-10 12:20:00,51.03,51.09,50.98,51.05,207024.0,38.5177,38.563,38.48,38.5328,207024.0
2015-09-10 12:30:00,51.04,51.13,50.99,51.11,180132.0,38.5253,38.5932,38.4875,38.5781,180132.0
2015-09-10 12:40:00,51.12,51.19,51.04,51.18,154502.0,38.5856,38.6385,38.5253,38.6309,154502.0
2015-09-10 12:50:00,51.18,51.19,51.03,51.1,181513.0,38.6309,38.6385,38.5177,38.5705,181513.0
2015-09-10 13:00:00,51.1,51.15,50.99,51.09,135367.0,38.5705,38.6083,38.4875,38.563,135367.0
2015-09-10 13:10:00,51.09,51.22,51.09,51.17,156341.0,38.563,38.6611,38.563,38.6234,156341.0
2015-09-10 13:20:00,51.17,51.4,51.14,51.39,383115.0,38.6234,38.797,38.6007,38.7894,383115.0
2015-09-10 13:30:00,51.39,51.47,51.35,51.45,278519.0,38.7894,38.8498,38.7592,38.8347,278519.0
2015-09-10 13:40:00,51.44,51.48,51.36,51.47,224829.0,38.8272,38.8574,38.7668,38.8498,224829.0
2015-09-10 13:50:00,51.47,51.5,51.38,51.42,137488.0,38.8498,38.8725,38.7819,38.8121,137488.0
2015-09-10 14:00:00,51.43,51.49,51.37,51.44,160608.0,38.8196,38.8649,38.7743,38.8272,160608.0
2015-09-10 14:10:00,51.45,51.49,51.31,51.34,121735.0,38.8347,38.8649,38.7291,38.7517,121735.0
2015-09-10 14:20:00,51.34,51.4,51.3,51.35,182097.0,38.7517,38.797,38.7215,38.7592,182097.0
2015-09-10 14:30:00,51.34,51.39,51.32,51.34,128682.0,38.7517,38.7894,38.7366,38.7517,128682.0
2015-09-10 14:40:00,51.34,51.41,51.28,51.29,216630.0,38.7517,38.8045,38.7064,38.714,216630.0
2015-09-10 14:50:00,51.29,51.34,51.19,51.2,258990.0,38.714,38.7517,38.6385,38.646,258990.0
2015-09-10 15:00:00,51.2,51.21,51.08,51.18,212275.0,38.646,38.6536,38.5554,38.6309,212275.0
2015-09-10 15:10:00,51.18,51.3,51.12,51.15,258314.0,38.6309,38.7215,38.5856,38.6083,258314.0
2015-09-10 15:20:00,51.14,51.2,51.03,51.09,410732.0,38.6007,38.646,38.5177,38.563,410732.0
2015-09-10 15:30:00,51.08,51.1,50.95,51.04,480154.0,38.5554,38.5705,38.4573,38.5253,480154.0
2015-09-10 15:40:00,51.04,51.04,50.89,51.01,555058.0,38.5253,38.5253,38.412,38.5026,555058.0
2015-09-10 15:50:00,51.01,51.15,50.96,51.08,1390676.0,38.5026,38.6083,38.4649,38.5554,1390676.0
2015-09-11 09:30:00,51.01,51.07,50.81,51.01,556840.0,38.5026,38.5479,38.3517,38.5026,556840.0
2015-09-11 09:40:00,51.02,51.15,50.91,50.96,389267.0,38.5102,38.6083,38.4271,38.4649,389267.0
2015-09-11 09:50:00,50.96,51.0,50.85,50.85,263602.0,38.4649,38.4951,38.3818,38.3818,263602.0
2015-09-11 10:00:00,50.85,50.87,50.73,50.83,318550.0,38.3818,38.3969,38.2913,38.3667,318550.0
2015-09-11 10:10:00,50.82,50.85,50.71,50.82,296847.0,38.3592,38.3818,38.2762,38.3592,296847.0
2015-09-11 10:20:00,50.83,50.86,50.76,50.77,202457.0,38.3667,38.3894,38.3139,38.3215,202457.0
2015-09-11 10:30:00,50.77,50.8,50.71,50.79,212451.0,38.3215,38.3441,38.2762,38.3366,212451.0
2015-09-11 10:40:00,50.8,50.88,50.77,50.77,160766.0,38.3441,38.4045,38.3215,38.3215,160766.0
2015-09-11 10:50:00,50.77,50.77,50.63,50.67,168618.0,38.3215,38.3215,38.2158,38.246,168618.0
2015-09-11 11:00:00,50.68,50.78,50.63,50.74,173247.0,38.2535,38.329,38.2158,38.2988,173247.0
2015-09-11 11:10:00,50.74,50.76,50.67,50.74,187906.0,38.2988,38.3139,38.246,38.2988,187906.0
2015-09-11 11:20:00,50.74,50.78,50.67,50.77,153859.0,38.2988,38.329,38.246,38.3215,153859.0
2015-09-11 11:30:00,50.77,50.84,50.71,50.83,165321.0,38.3215,38.3743,38.2762,38.3667,165321.0
2015-09-11 11:40:00,50.83,50.84,50.74,50.8,162224.0,38.3667,38.3743,38.2988,38.3441,162224.0
2015-09-11 11:50:00,50.79,50.95,50.79,50.9,190389.0,38.3366,38.4573,38.3366,38.4196,190389.0
2015-09-11 12:00:00,50.9,51.05,50.88,50.97,166321.0,38.4196,38.5328,38.4045,38.4724,166321.0
2015-09-11 12:10:00,50.98,51.13,50.98,51.05,151162.0,38.48,38.5932,38.48,38.5328,151162.0
2015-09-11 12:20:00,51.05,51.06,51.01,51.04,172948.0,38.5328,38.5404,38.5026,38.5253,172948.0
2015-09-11 12:30:00,51.04,51.05,50.96,50.97,195887.0,38.5253,38.5328,38.4649,38.4724,195887.0
2015-09-11 12:40:00,50.97,51.05,50.93,51.05,125015.0,38.4724,38.5328,38.4422,38.5328,125015.0
2015-09-11 12:50:00,51.05,51.06,50.99,51.01,195390.0,38.5328,38.5404,38.4875,38.5026,195390.0
2015-09-11 13:00:00,51.01,51.03,50.92,50.95,129402.0,38.5026,38.5177,38.4347,38.4573,129402.0
2015-09-11 13:10:00,50.95,50.98,50.89,50.9,91646.0,38.4573,38.48,38.412,38.4196,91646.0
2015-09-11 13:20:00,50.9,50.9,50.78,50.79,256977.0,38.4196,38.4196,38.329,38.3366,256977.0
2015-09-11 13:30:00,50.78,50.83,50.74,50.81,184504.0,38.329,38.3667,38.2988,38.3517,184504.0
2015-09-11 13:40:00,50.81,50.83,50.78,50.8,120523.0,38.3517,38.3667,38.329,38.3441,120523.0
2015-09-11 13:50:00,50.8,50.86,50.78,50.82,96131.0,38.3441,38.3894,38.329,38.3592,96131.0
2015-09-11 14:00:00,50.82,50.85,50.75,50.8,117146.0,38.3592,38.3818,38.3064,38.3441,117146.0
2015-09-11 14:10:00,50.8,50.87,50.79,50.86,105879.0,38.3441,38.3969,38.3366,38.3894,105879.0
2015-09-11 14:20:00,50.86,50.91,50.84,50.85,129803.0,38.3894,38.4271,38.3743,38.3818,129803.0
2015-09-11 14:30:00,50.84,50.94,50.84,50.91,147035.0,38.3743,38.4498,38.3743,38.4271,147035.0
2015-09-11 14:40:00,50.91,50.91,50.85,50.89,96260.0,38.4271,38.4271,38.3818,38.412,96260.0
2015-09-11 14:50:00,50.89,50.91,50.83,50.9,127911.0,38.412,38.4271,38.3667,38.4196,127911.0
2015-09-11 15:00:00,50.9,51.01,50.89,50.93,157364.0,38.4196,38.5026,38.412,38.4422,157364.0
2015-09-11 15:10:00,50.94,51.01,50.93,50.95,211020.0,38.4498,38.5026,38.4422,38.4573,211020.0
2015-09-11 15:20:00,50.94,50.95,50.86,50.87,328907.0,38.4498,38.4573,38.3894,38.3969,328907.0
2015-09-11 15:30:00,50.87,50.9,50.81,50.9,307344.0,38.3969,38.4196,38.3517,38.4196,307344.0
2015-09-11 15:40:00,50.9,50.9,50.8,50.83,464965.0,38.4196,38.4196,38.3441,38.3667,464965.0
2015-09-11 15:50:00,50.83,51.11,50.83,51.1,1150669.0,38.3667,38.5781,38.3667,38.5705,1150669.0
2015-09-14 09:30:00,51.08,51.14,50.8,50.86,476784.0,38.5554,38.6007,38.3441,38.3894,476784.0
2015-09-14 09:40:00,50.86,50.93,50.7,50.77,260275.0,38.3894,38.4422,38.2686,38.3215,260275.0
2015-09-14 09:50:00,50.77,50.88,50.73,50.81,297157.0,38.3215,38.4045,38.2913,38.3517,297157.0
2015-09-14 10:00:00,50.8,50.97,50.8,50.96,289303.0,38.3441,38.4724,38.3441,38.4649,289303.0
2015-09-14 10:10:00,50.96,50.96,50.84,50.86,415349.0,38.4649,38.4649,38.3743,38.3894,415349.0
2015-09-14 10:20:00,50.87,50.98,50.84,50.86,234675.0,38.3969,38.48,38.3743,38.3894,234675.0
2015-09-14 10:30:00,50.86,51.12,50.85,51.09,235257.0,38.3894,38.5856,38.3818,38.563,235257.0
2015-09-14 10:40:00,51.09,51.17,51.05,51.1,227138.0,38.563,38.6234,38.5328,38.5705,227138.0
2015-09-14 10:50:00,51.09,51.12,51.01,51.11,178312.0,38.563,38.5856,38.5026,38.5781,178312.0
2015-09-14 11:00:00,51.11,51.18,51.09,51.14,279119.0,38.5781,38.6309,38.563,38.6007,279119.0
2015-09-14 11:10:00,51.14,51.15,51.02,51.06,202586.0,38.6007,38.6083,38.5102,38.5404,202586.0
2015-09-14 11:20:00,51.06,51.1,50.96,51.01,196455.0,38.5404,38.5705,38.4649,38.5026,196455.0
2015-09-14 11:30:00,51.0,51.0,50.91,50.93,166115.0,38.4951,38.4951,38.4271,38.4422,166115.0
2015-09-14 11:40:00,50.93,50.95,50.82,50.86,238006.0,38.4422,38.4573,38.3592,38.3894,238006.0
2015-09-14 11:50:00,50.86,50.95,50.84,50.9,164890.0,38.3894,38.4573,38.3743,38.4196,164890.0
2015-09-14 12:00:00,50.89,50.9,50.82,50.84,800312.0,38.412,38.4196,38.3592,38.3743,800312.0
2015-09-14 12:10:00,50.84,50.85,50.71,50.72,202624.0,38.3743,38.3818,38.2762,38.2837,202624.0
2015-09-14 12:20:00,50.72,50.82,50.68,50.8,290931.0,38.2837,38.3592,38.2535,38.3441,290931.0
2015-09-14 12:30:00,50.81,50.85,50.76,50.82,277351.0,38.3517,38.3818,38.3139,38.3592,277351.0
2015-09-14 12:40:00,50.82,50.86,50.78,50.8,134741.0,38.3592,38.3894,38.329,38.3441,134741.0
2015-09-14 12:50:00,50.8,50.87,50.78,50.82,125110.0,38.3441,38.3969,38.329,38.3592,125110.0
2015-09-14 13:00:00,50.81,50.84,50.75,50.78,139264.0,38.3517,38.3743,38.3064,38.329,139264.0
2015-09-14 13:10:00,50.78,50.86,50.77,50.83,112111.0,38.329,38.3894,38.3215,38.3667,112111.0
2015-09-14 13:20:00,50.84,50.84,50.77,50.78,100321.0,38.3743,38.3743,38.3215,38.329,100321.0
2015-09-14 13:30:00,50.78,50.82,50.75,50.81,163647.0,38.329,38.3592,38.3064,38.3517,163647.0
2015-09-14 13:40:00,50.82,50.99,50.82,50.98,221753.0,38.3592,38.4875,38.3592,38.48,221753.0
2015-09-14 13:50:00,50.98,51.0,50.9,50.99,151803.0,38.48,38.4951,38.4196,38.4875,151803.0
2015-09-14 14:00:00,50.98,50.99,50.88,50.9,96769.0,38.48,38.4875,38.4045,38.4196,96769.0
2015-09-14 14:10:00,50.91,50.92,50.84,50.9,105545.0,38.4271,38.4347,38.3743,38.4196,105545.0
2015-09-14 14:20:00,50.9,50.93,50.82,50.86,120958.0,38.4196,38.4422,38.3592,38.3894,120958.0
2015-09-14 14:30:00,50.85,50.92,50.83,50.91,142596.0,38.3818,38.4347,38.3667,38.4271,142596.0
2015-09-14 14:40:00,50.91,50.94,50.86,50.86,121321.0,38.4271,38.4498,38.3894,38.3894,121321.0
2015-09-14 14:50:00,50.86,50.99,50.85,50.88,179528.0,38.3894,38.4875,38.3818,38.4045,179528.0
2015-09-14 15:00:00,50.88,50.92,50.82,50.85,179963.0,38.4045,38.4347,38.3592,38.3818,179963.0
2015-09-14 15:10:00,50.84,50.95,50.84,50.87,243375.0,38.3743,38.4573,38.3743,38.3969,243375.0
2015-09-14 15:20:00,50.87,50.92,50.82,50.87,236636.0,38.3969,38.4347,38.3592,38.3969,236636.0
2015-09-14 15:30:00,50.87,50.88,50.78,50.78,425769.0,38.3969,38.4045,38.329,38.329,425769.0
2015-09-14 15:40:00,50.79,50.85,50.76,50.84,551773.0,38.3366,38.3818,38.3139,38.3743,551773.0
2015-09-14 15:50:00,50.84,51.0,50.83,50.98,740652.0,38.3743,38.4951,38.3667,38.48,740652.0
2015-09-15 09:30:00,51.18,51.31,51.06,51.15,651379.0,38.6309,38.7291,38.5404,38.6083,651379.0
2015-09-15 09:40:00,51.14,51.21,51.07,51.13,339205.0,38.6007,38.6536,38.5479,38.5932,339205.0
2015-09-15 09:50:00,51.13,51.43,51.13,51.43,550648.0,38.5932,38.8196,38.5932,38.8196,550648.0
2015-09-15 10:00:00,51.43,51.44,51.35,51.37,432507.0,38.8196,38.8272,38.7592,38.7743,432507.0
2015-09-15 10:10:00,51.38,51.54,51.36,51.5,623192.0,38.7819,38.9027,38.7668,38.8725,623192.0
2015-09-15 10:20:00,51.51,51.65,51.39,51.4,789579.0,38.88,38.9857,38.7894,38.797,789579.0
2015-09-15 10:30:00,51.4,51.6,51.39,51.5,682557.0,38.797,38.9479,38.7894,38.8725,682557.0
2015-09-15 10:40:00,51.5,51.78,51.48,51.66,976692.0,38.8725,39.0838,38.8574,38.9932,976692.0
2015-09-15 10:50:00,51.65,51.87,51.65,51.87,580612.0,38.9857,39.1517,38.9857,39.1517,580612.0
2015-09-15 11:00:00,51.87,51.9,51.67,51.69,407779.0,39.1517,39.1744,39.0008,39.0159,407779.0
2015-09-15 11:10:00,51.69,51.81,51.67,51.74,494933.0,39.0159,39.1065,39.0008,39.0536,494933.0
2015-09-15 11:20:00,51.75,51.84,51.74,51.78,353306.0,39.0612,39.1291,39.0536,39.0838,353306.0
2015-09-15 11:30:00,51.78,51.82,51.72,51.72,224925.0,39.0838,39.114,39.0385,39.0385,224925.0
2015-09-15 11:40:00,51.72,51.82,51.72,51.76,144711.0,39.0385,39.114,39.0385,39.0687,144711.0
2015-09-15 11:50:00,51.76,51.81,51.74,51.77,191860.0,39.0687,39.1065,39.0536,39.0763,191860.0
2015-09-15 12:00:00,51.77,51.83,51.74,51.83,173490.0,39.0763,39.1216,39.0536,39.1216,173490.0
2015-09-15 12:10:00,51.83,51.87,51.79,51.83,167601.0,39.1216,39.1517,39.0914,39.1216,167601.0
2015-09-15 12:20:00,51.84,51.88,51.82,51.83,248269.0,39.1291,39.1593,39.114,39.1216,248269.0
2015-09-15 12:30:00,51.84,51.89,51.8,51.88,466967.0,39.1291,39.1668,39.0989,39.1593,466967.0
2015-09-15 12:40:00,51.89,51.91,51.84,51.89,182035.0,39.1668,39.1819,39.1291,39.1668,182035.0
2015-09-15 12:50:00,51.88,51.9,51.84,51.88,191880.0,39.1593,39.1744,39.1291,39.1593,191880.0
2015-09-15 13:00:00,51.87,51.89,51.84,51.89,179383.0,39.1517,39.1668,39.1291,39.1668,179383.0
2015-09-15 13:10:00,51.88,51.98,51.84,51.95,198596.0,39.1593,39.2348,39.1291,39.2121,198596.0
2015-09-15 13:20:00,51.96,52.08,51.95,52.06,377765.0,39.2197,39.3103,39.2121,39.2952,377765.0
2015-09-15 13:30:00,52.06,52.21,52.06,52.11,625195.0,39.2952,39.4084,39.2952,39.3329,625195.0
2015-09-15 13:40:00,52.12,52.25,52.11,52.2,224460.0,39.3404,39.4386,39.3329,39.4008,224460.0
2015-09-15 13:50:00,52.19,52.2,52.0,52.05,243810.0,39.3933,39.4008,39.2499,39.2876,243810.0
2015-09-15 14:00:00,52.04,52.13,52.03,52.12,198937.0,39.2801,39.348,39.2725,39.3404,198937.0
2015-09-15 14:10:00,52.13,52.22,52.12,52.18,232388.0,39.348,39.4159,39.3404,39.3857,232388.0
2015-09-15 14:20:00,52.17,52.21,52.12,52.2,141892.0,39.3782,39.4084,39.3404,39.4008,141892.0
2015-09-15 14:30:00,52.21,52.24,52.16,52.16,244110.0,39.4084,39.431,39.3706,39.3706,244110.0
2015-09-15 14:40:00,52.17,52.25,52.16,52.2,257451.0,39.3782,39.4386,39.3706,39.4008,257451.0
2015-09-15 14:50:00,52.2,52.26,52.17,52.23,187552.0,39.4008,39.4461,39.3782,39.4235,187552.0
2015-09-15 15:00:00,52.23,52.29,52.2,52.24,300170.0,39.4235,39.4688,39.4008,39.431,300170.0
2015-09-15 15:10:00,52.25,52.27,52.21,52.23,302943.0,39.4386,39.4537,39.4084,39.4235,302943.0
2015-09-15 15:20:00,52.24,52.25,52.19,52.2,430063.0,39.431,39.4386,39.3933,39.4008,430063.0
2015-09-15 15:30:00,52.2,52.23,52.06,52.07,457972.0,39.4008,39.4235,39.2952,39.3027,457972.0
2015-09-15 15:40:00,52.06,52.2,52.0,52.03,728017.0,39.2952,39.4008,39.2499,39.2725,728017.0
2015-09-15 15:50:00,52.03,52.07,51.98,52.02,1144371.0,39.2725,39.3027,39.2348,39.265,1144371.0
2015-09-16 09:30:00,52.26,52.42,52.12,52.22,1294345.0,39.4461,39.5669,39.3404,39.4159,1294345.0
2015-09-16 09:40:00,52.21,52.29,51.92,51.97,756111.0,39.4084,39.4688,39.1895,39.2272,756111.0
2015-09-16 09:50:00,51.97,52.07,51.97,51.98,432062.0,39.2272,39.3027,39.2272,39.2348,432062.0
2015-09-16 10:00:00,51.98,52.0,51.84,51.95,341654.0,39.2348,39.2499,39.1291,39.2121,341654.0
2015-09-16 10:10:00,51.95,52.05,51.85,51.86,424554.0,39.2121,39.2876,39.1366,39.1442,424554.0
2015-09-16 10:20:00,51.87,51.97,51.8,51.92,404406.0,39.1517,39.2272,39.0989,39.1895,404406.0
2015-09-16 10:30:00,51.91,51.97,51.84,51.91,297461.0,39.1819,39.2272,39.1291,39.1819,297461.0
2015-09-16 10:40:00,51.92,51.92,51.79,51.83,383928.0,39.1895,39.1895,39.0914,39.1216,383928.0
2015-09-16 10:50:00,51.83,51.94,51.82,51.93,196488.0,39.1216,39.2046,39.114,39.197,196488.0
2015-09-16 11:00:00,51.94,52.14,51.87,52.13,444344.0,39.2046,39.3555,39.1517,39.348,444344.0
2015-09-16 11:10:00,52.14,52.26,52.13,52.2,318221.0,39.3555,39.4461,39.348,39.4008,318221.0
2015-09-16 11:20:00,52.2,52.32,52.18,52.26,388222.0,39.4008,39.4914,39.3857,39.4461,388222.0
2015-09-16 11:30:00,52.26,52.34,52.24,52.3,421665.0,39.4461,39.5065,39.431,39.4763,421665.0
2015-09-16 11:40:00,52.3,52.36,52.3,52.34,218749.0,39.4763,39.5216,39.4763,39.5065,218749.0
2015-09-16 11:50:00,52.35,52.38,52.3,52.38,262723.0,39.5141,39.5367,39.4763,39.5367,262723.0
2015-09-16 12:00:00,52.38,52.47,52.37,52.41,301033.0,39.5367,39.6046,39.5291,39.5593,301033.0
2015-09-16 12:10:00,52.41,52.51,52.4,52.49,666563.0,39.5593,39.6348,39.5518,39.6197,666563.0
2015-09-16 12:20:00,52.5,52.55,52.46,52.55,281267.0,39.6273,39.665,39.5971,39.665,281267.0
2015-09-16 12:30:00,52.55,52.57,52.47,52.56,158562.0,39.665,39.6801,39.6046,39.6726,158562.0
2015-09-16 12:40:00,52.56,52.56,52.46,52.47,129083.0,39.6726,39.6726,39.5971,39.6046,129083.0
2015-09-16 12:50:00,52.47,52.53,52.43,52.51,236038.0,39.6046,39.6499,39.5744,39.6348,236038.0
2015-09-16 13:00:00,52.51,52.51,52.37,52.41,200471.0,39.6348,39.6348,39.5291,39.5593,200471.0
2015-09-16 13:10:00,52.4,52.45,52.39,52.41,165901.0,39.5518,39.5895,39.5442,39.5593,165901.0
2015-09-16 13:20:00,52.41,52.42,52.33,52.35,371051.0,39.5593,39.5669,39.499,39.5141,371051.0
2015-09-16 13:30:00,52.34,52.42,52.34,52.36,211826.0,39.5065,39.5669,39.5065,39.5216,211826.0
2015-09-16 13:40:00,52.37,52.56,52.36,52.54,437411.0,39.5291,39.6726,39.5216,39.6575,437411.0
2015-09-16 13:50:00,52.55,52.71,52.53,52.67,489270.0,39.665,39.7858,39.6499,39.7556,489270.0
2015-09-16 14:00:00,52.66,52.66,52.58,52.6,306619.0,39.748,39.748,39.6877,39.7028,306619.0
2015-09-16 14:10:00,52.6,52.6,52.47,52.52,276998.0,39.7028,39.7028,39.6046,39.6424,276998.0
2015-09-16 14:20:00,52.53,52.53,52.42,52.47,285166.0,39.6499,39.6499,39.5669,39.6046,285166.0
2015-09-16 14:30:00,52.47,52.48,52.36,52.36,164938.0,39.6046,39.6122,39.5216,39.5216,164938.0
2015-09-16 14:40:00,52.37,52.5,52.33,52.5,216551.0,39.5291,39.6273,39.499,39.6273,216551.0
2015-09-16 14:50:00,52.5,52.64,52.46,52.58,231315.0,39.6273,39.7329,39.5971,39.6877,231315.0
2015-09-16 15:00:00,52.58,52.61,52.51,52.51,253434.0,39.6877,39.7103,39.6348,39.6348,253434.0
2015-09-16 15:10:00,52.52,52.58,52.47,52.53,335728.0,39.6424,39.6877,39.6046,39.6499,335728.0
2015-09-16 15:20:00,52.53,52.63,52.48,52.62,391786.0,39.6499,39.7254,39.6122,39.7178,391786.0
2015-09-16 15:30:00,52.63,52.67,52.59,52.6,450482.0,39.7254,39.7556,39.6952,39.7028,450482.0
2015-09-16 15:40:00,52.61,52.66,52.57,52.59,552572.0,39.7103,39.748,39.6801,39.6952,552572.0
2015-09-16 15:50:00,52.59,52.63,52.53,52.57,1204276.0,39.6952,39.7254,39.6499,39.6801,1204276.0
2015-09-17 09:30:00,52.61,52.69,52.36,52.41,678429.0,39.7103,39.7707,39.5216,39.5593,678429.0
2015-09-17 09:40:00,52.41,52.53,52.33,52.52,718937.0,39.5593,39.6499,39.499,39.6424,718937.0
2015-09-17 09:50:00,52.53,52.61,52.46,52.55,554890.0,39.6499,39.7103,39.5971,39.665,554890.0
2015-09-17 10:00:00,52.55,52.63,52.47,52.47,650907.0,39.665,39.7254,39.6046,39.6046,650907.0
2015-09-17 10:10:00,52.47,52.57,52.42,52.42,277005.0,39.6046,39.6801,39.5669,39.5669,277005.0
2015-09-17 10:20:00,52.42,52.44,52.25,52.28,245428.0,39.5669,39.582,39.4386,39.4612,245428.0
2015-09-17 10:30:00,52.29,52.35,52.22,52.22,236691.0,39.4688,39.5141,39.4159,39.4159,236691.0
2015-09-17 10:40:00,52.22,52.42,52.16,52.41,266497.0,39.4159,39.5669,39.3706,39.5593,266497.0
2015-09-17 10:50:00,52.41,52.49,52.32,52.48,225611.0,39.5593,39.6197,39.4914,39.6122,225611.0
2015-09-17 11:00:00,52.48,52.53,52.45,52.49,215743.0,39.6122,39.6499,39.5895,39.6197,215743.0
2015-09-17 11:10:00,52.49,52.6,52.48,52.51,271846.0,39.6197,39.7028,39.6122,39.6348,271846.0
2015-09-17 11:20:00,52.51,52.58,52.49,52.58,185111.0,39.6348,39.6877,39.6197,39.6877,185111.0
2015-09-17 11:30:00,52.59,52.61,52.53,52.58,265203.0,39.6952,39.7103,39.6499,39.6877,265203.0
2015-09-17 11:40:00,52.58,52.61,52.5,52.52,146489.0,39.6877,39.7103,39.6273,39.6424,146489.0
2015-09-17 11:50:00,52.52,52.57,52.5,52.55,144780.0,39.6424,39.6801,39.6273,39.665,144780.0
2015-09-17 12:00:00,52.55,52.57,52.48,52.5,134687.0,39.665,39.6801,39.6122,39.6273,134687.0
2015-09-17 12:10:00,52.5,52.61,52.49,52.54,125262.0,39.6273,39.7103,39.6197,39.6575,125262.0
2015-09-17 12:20:00,52.54,52.61,52.54,52.59,119034.0,39.6575,39.7103,39.6575,39.6952,119034.0
2015-09-17 12:30:00,52.59,52.68,52.58,52.67,197051.0,39.6952,39.7631,39.6877,39.7556,197051.0
2015-09-17 12:40:00,52.66,52.67,52.57,52.63,165578.0,39.748,39.7556,39.6801,39.7254,165578.0
2015-09-17 12:50:00,52.63,52.74,52.61,52.67,129553.0,39.7254,39.8084,39.7103,39.7556,129553.0
2015-09-17 13:00:00,52.67,52.8,52.65,52.78,326086.0,39.7556,39.8537,39.7405,39.8386,326086.0
2015-09-17 13:10:00,52.76,52.9,52.7,52.88,269543.0,39.8235,39.9292,39.7782,39.9141,269543.0
2015-09-17 13:20:00,52.88,52.99,52.87,52.96,387306.0,39.9141,39.9971,39.9066,39.9745,387306.0
2015-09-17 13:30:00,52.95,53.0,52.89,52.91,326400.0,39.9669,40.0047,39.9216,39.9367,326400.0
2015-09-17 13:40:00,52.91,52.94,52.83,52.85,220348.0,39.9367,39.9594,39.8764,39.8915,220348.0
2015-09-17 13:50:00,52.85,52.89,52.77,52.8,242351.0,39.8915,39.9216,39.8311,39.8537,242351.0
2015-09-17 14:00:00,52.8,52.97,52.11,52.37,2129817.0,39.8537,39.982,39.3329,39.5291,2129817.0
2015-09-17 14:10:00,52.37,52.59,52.34,52.49,896389.0,39.5291,39.6952,39.5065,39.6197,896389.0
2015-09-17 14:20:00,52.5,52.55,52.01,52.02,761935.0,39.6273,39.665,39.2574,39.265,761935.0
2015-09-17 14:30:00,52.03,52.23,52.01,52.04,696762.0,39.2725,39.4235,39.2574,39.2801,696762.0
2015-09-17 14:40:00,52.03,52.75,52.03,52.71,955669.0,39.2725,39.816,39.2725,39.7858,955669.0
2015-09-17 14:50:00,52.72,52.87,52.56,52.63,918252.0,39.7933,39.9066,39.6726,39.7254,918252.0
2015-09-17 15:00:00,52.63,52.71,52.07,52.07,1005625.0,39.7254,39.7858,39.3027,39.3027,1005625.0
2015-09-17 15:10:00,52.07,52.21,51.77,51.84,1107405.0,39.3027,39.4084,39.0763,39.1291,1107405.0
2015-09-17 15:20:00,51.84,51.85,51.38,51.75,1172375.0,39.1291,39.1366,38.7819,39.0612,1172375.0
2015-09-17 15:30:00,51.74,51.94,51.59,51.63,961184.0,39.0536,39.2046,38.9404,38.9706,961184.0
2015-09-17 15:40:00,51.63,51.79,51.59,51.68,966027.0,38.9706,39.0914,38.9404,39.0083,966027.0
2015-09-17 15:50:00,51.69,51.71,51.5,51.63,2153113.0,39.0159,39.031,38.8725,38.9706,2153113.0
2015-09-18 09:30:00,50.7,50.84,50.3,50.38,5198824.0,38.2686,38.3743,37.9667,38.0271,5198824.0
2015-09-18 09:40:00,50.38,50.5,50.26,50.28,1640124.0,38.0271,38.1177,37.9365,37.9516,1640124.0
2015-09-18 09:50:00,50.28,50.4,50.21,50.23,1375473.0,37.9516,38.0422,37.8988,37.9139,1375473.0
2015-09-18 10:00:00,50.23,50.31,50.12,50.31,1204229.0,37.9139,37.9742,37.8308,37.9742,1204229.0
2015-09-18 10:10:00,50.31,50.49,50.3,50.32,740236.0,37.9742,38.1101,37.9667,37.9818,740236.0
2015-09-18 10:20:00,50.32,50.78,50.27,50.64,869045.0,37.9818,38.329,37.9441,38.2233,869045.0
2015-09-18 10:30:00,50.63,50.66,50.41,50.43,646257.0,38.2158,38.2384,38.0497,38.0648,646257.0
2015-09-18 10:40:00,50.43,50.46,50.4,50.45,481506.0,38.0648,38.0875,38.0422,38.0799,481506.0
2015-09-18 10:50:00,50.45,50.57,50.4,50.47,725160.0,38.0799,38.1705,38.0422,38.095,725160.0
2015-09-18 11:00:00,50.47,50.56,50.44,50.49,444938.0,38.095,38.163,38.0724,38.1101,444938.0
2015-09-18 11:10:00,50.5,50.56,50.43,50.51,294943.0,38.1177,38.163,38.0648,38.1252,294943.0
2015-09-18 11:20:00,50.51,50.6,50.43,50.46,286731.0,38.1252,38.1931,38.0648,38.0875,286731.0
2015-09-18 11:30:00,50.46,50.53,50.4,50.52,491895.0,38.0875,38.1403,38.0422,38.1328,491895.0
2015-09-18 11:40:00,50.52,50.77,50.45,50.76,347031.0,38.1328,38.3215,38.0799,38.3139,347031.0
2015-09-18 11:50:00,50.75,50.76,50.61,50.68,345635.0,38.3064,38.3139,38.2007,38.2535,345635.0
2015-09-18 12:00:00,50.68,50.69,50.55,50.59,413570.0,38.2535,38.2611,38.1554,38.1856,413570.0
2015-09-18 12:10:00,50.58,50.59,50.39,50.39,430823.0,38.178,38.1856,38.0346,38.0346,430823.0
2015-09-18 12:20:00,50.39,50.47,50.34,50.47,585497.0,38.0346,38.095,37.9969,38.095,585497.0
2015-09-18 12:30:00,50.47,50.47,50.33,50.42,335149.0,38.095,38.095,37.9893,38.0573,335149.0
2015-09-18 12:40:00,50.42,50.44,50.31,50.38,380671.0,38.0573,38.0724,37.9742,38.0271,380671.0
2015-09-18 12:50:00,50.38,50.43,50.32,50.38,200280.0,38.0271,38.0648,37.9818,38.0271,200280.0
2015-09-18 13:00:00,50.38,50.47,50.33,50.44,175370.0,38.0271,38.095,37.9893,38.0724,175370.0
2015-09-18 13:10:00,50.44,50.48,50.36,50.41,193095.0,38.0724,38.1026,38.012,38.0497,193095.0
2015-09-18 13:20:00,50.41,50.42,50.27,50.37,337724.0,38.0497,38.0573,37.9441,38.0195,337724.0
2015-09-18 13:30:00,50.36,50.39,50.3,50.32,384707.0,38.012,38.0346,37.9667,37.9818,384707.0
2015-09-18 13:40:00,50.32,50.5,50.31,50.43,250861.0,37.9818,38.1177,37.9742,38.0648,250861.0
2015-09-18 13:50:00,50.43,50.44,50.27,50.3,241870.0,38.0648,38.0724,37.9441,37.9667,241870.0
2015-09-18 14:00:00,50.3,50.43,50.26,50.37,200542.0,37.9667,38.0648,37.9365,38.0195,200542.0
2015-09-18 14:10:00,50.36,50.46,50.3,50.41,229121.0,38.012,38.0875,37.9667,38.0497,229121.0
2015-09-18 14:20:00,50.41,50.55,50.4,50.45,351500.0,38.0497,38.1554,38.0422,38.0799,351500.0
2015-09-18 14:30:00,50.46,50.47,50.34,50.46,349879.0,38.0875,38.095,37.9969,38.0875,349879.0
2015-09-18 14:40:00,50.46,50.51,50.39,50.39,263825.0,38.0875,38.1252,38.0346,38.0346,263825.0
2015-09-18 14:50:00,50.39,50.5,50.3,50.46,370580.0,38.0346,38.1177,37.9667,38.0875,370580.0
2015-09-18 15:00:00,50.46,50.52,50.27,50.27,459057.0,38.0875,38.1328,37.9441,37.9441,459057.0
2015-09-18 15:10:00,50.28,50.38,50.26,50.31,412293.0,37.9516,38.0271,37.9365,37.9742,412293.0
2015-09-18 15:20:00,50.31,50.32,50.23,50.29,576150.0,37.9742,37.9818,37.9139,37.9592,576150.0
2015-09-18 15:30:00,50.28,50.33,50.24,50.25,521200.0,37.9516,37.9893,37.9214,37.929,521200.0
2015-09-18 15:40:00,50.25,50.25,50.13,50.13,1002166.0,37.929,37.929,37.8384,37.8384,1002166.0
2015-09-18 15:50:00,50.13,50.3,50.11,50.27,2358810.0,37.8384,37.9667,37.8233,37.9441,2358810.0
2015-09-21 09:30:00,50.82,50.98,50.74,50.92,996337.0,38.3592,38.48,38.2988,38.4347,996337.0
2015-09-21 09:40:00,50.93,51.1,50.84,50.85,791628.0,38.4422,38.5705,38.3743,38.3818,791628.0
2015-09-21 09:50:00,50.85,50.92,50.62,50.62,506538.0,38.3818,38.4347,38.2082,38.2082,506538.0
2015-09-21 10:00:00,50.62,50.78,50.53,50.7,556449.0,38.2082,38.329,38.1403,38.2686,556449.0
2015-09-21 10:10:00,50.7,50.74,50.56,50.66,303867.0,38.2686,38.2988,38.163,38.2384,303867.0
2015-09-21 10:20:00,50.66,50.72,50.62,50.63,254342.0,38.2384,38.2837,38.2082,38.2158,254342.0
2015-09-21 10:30:00,50.63,50.86,50.62,50.83,580440.0,38.2158,38.3894,38.2082,38.3667,580440.0
2015-09-21 10:40:00,50.83,50.85,50.76,50.84,196840.0,38.3667,38.3818,38.3139,38.3743,196840.0
2015-09-21 10:50:00,50.85,50.87,50.74,50.79,461004.0,38.3818,38.3969,38.2988,38.3366,461004.0
2015-09-21 11:00:00,50.79,50.86,50.75,50.82,244585.0,38.3366,38.3894,38.3064,38.3592,244585.0
2015-09-21 11:10:00,50.82,50.99,50.81,50.97,289446.0,38.3592,38.4875,38.3517,38.4724,289446.0
2015-09-21 11:20:00,50.97,50.99,50.89,50.91,173247.0,38.4724,38.4875,38.412,38.4271,173247.0
2015-09-21 11:30:00,50.91,50.95,50.69,50.7,279081.0,38.4271,38.4573,38.2611,38.2686,279081.0
2015-09-21 11:40:00,50.69,50.69,50.57,50.63,247717.0,38.2611,38.2611,38.1705,38.2158,247717.0
2015-09-21 11:50:00,50.63,50.69,50.62,50.68,221672.0,38.2158,38.2611,38.2082,38.2535,221672.0
2015-09-21 12:00:00,50.69,50.69,50.5,50.57,263938.0,38.2611,38.2611,38.1177,38.1705,263938.0
2015-09-21 12:10:00,50.56,50.71,50.54,50.66,263120.0,38.163,38.2762,38.1479,38.2384,263120.0
2015-09-21 12:20:00,50.66,50.72,50.64,50.67,132435.0,38.2384,38.2837,38.2233,38.246,132435.0
2015-09-21 12:30:00,50.68,50.68,50.52,50.57,192272.0,38.2535,38.2535,38.1328,38.1705,192272.0
2015-09-21 12:40:00,50.56,50.65,50.53,50.53,162677.0,38.163,38.2309,38.1403,38.1403,162677.0
2015-09-21 12:50:00,50.53,50.54,50.38,50.45,371786.0,38.1403,38.1479,38.0271,38.0799,371786.0
2015-09-21 13:00:00,50.45,50.61,50.43,50.58,163955.0,38.0799,38.2007,38.0648,38.178,163955.0
2015-09-21 13:10:00,50.57,50.67,50.52,50.61,173304.0,38.1705,38.246,38.1328,38.2007,173304.0
2015-09-21 13:20:00,50.61,50.67,50.59,50.61,176237.0,38.2007,38.246,38.1856,38.2007,176237.0
2015-09-21 13:30:00,50.61,50.68,50.53,50.66,136018.0,38.2007,38.2535,38.1403,38.2384,136018.0
2015-09-21 13:40:00,50.65,50.69,50.59,50.6,121276.0,38.2309,38.2611,38.1856,38.1931,121276.0
2015-09-21 13:50:00,50.59,50.6,50.47,50.48,190335.0,38.1856,38.1931,38.095,38.1026,190335.0
2015-09-21 14:00:00,50.48,50.55,50.46,50.47,146504.0,38.1026,38.1554,38.0875,38.095,146504.0
2015-09-21 14:10:00,50.46,50.49,50.36,50.41,265224.0,38.0875,38.1101,38.012,38.0497,265224.0
2015-09-21 14:20:00,50.41,50.48,50.4,50.43,122942.0,38.0497,38.1026,38.0422,38.0648,122942.0
2015-09-21 14:30:00,50.43,50.64,50.38,50.64,277653.0,38.0648,38.2233,38.0271,38.2233,277653.0
2015-09-21 14:40:00,50.64,50.64,50.52,50.64,288346.0,38.2233,38.2233,38.1328,38.2233,288346.0
2015-09-21 14:50:00,50.65,50.83,50.63,50.71,378088.0,38.2309,38.3667,38.2158,38.2762,378088.0
2015-09-21 15:00:00,50.71,50.74,50.62,50.71,241273.0,38.2762,38.2988,38.2082,38.2762,241273.0
2015-09-21 15:10:00,50.71,50.75,50.62,50.71,322954.0,38.2762,38.3064,38.2082,38.2762,322954.0
2015-09-21 15:20:00,50.71,50.77,50.67,50.75,218173.0,38.2762,38.3215,38.246,38.3064,218173.0
2015-09-21 15:30:00,50.75,50.8,50.52,50.58,380246.0,38.3064,38.3441,38.1328,38.178,380246.0
2015-09-21 15:40:00,50.57,50.7,50.54,50.66,417797.0,38.1705,38.2686,38.1479,38.2384,417797.0
2015-09-21 15:50:00,50.66,50.76,50.58,50.74,945267.0,38.2384,38.3139,38.178,38.2988,945267.0
2015-09-22 09:30:00,49.95,50.1,49.86,49.96,1396433.0,37.7025,37.8157,37.6346,37.7101,1396433.0
2015-09-22 09:40:00,49.96,50.21,49.92,50.13,519326.0,37.7101,37.8988,37.6799,37.8384,519326.0
2015-09-22 09:50:00,50.12,50.37,50.11,50.27,836171.0,37.8308,38.0195,37.8233,37.9441,836171.0
2015-09-22 10:00:00,50.28,50.42,50.25,50.32,364372.0,37.9516,38.0573,37.929,37.9818,364372.0
2015-09-22 10:10:00,50.31,50.31,50.08,50.12,710896.0,37.9742,37.9742,37.8006,37.8308,710896.0
2015-09-22 10:20:00,50.12,50.16,50.02,50.1,561169.0,37.8308,37.861,37.7554,37.8157,561169.0
2015-09-22 10:30:00,50.09,50.1,49.94,49.97,474826.0,37.8082,37.8157,37.695,37.7176,474826.0
2015-09-22 10:40:00,49.96,50.11,49.91,50.11,805237.0,37.7101,37.8233,37.6723,37.8233,805237.0
2015-09-22 10:50:00,50.12,50.18,50.07,50.12,239938.0,37.8308,37.8761,37.7931,37.8308,239938.0
2015-09-22 11:00:00,50.12,50.2,50.06,50.1,331781.0,37.8308,37.8912,37.7855,37.8157,331781.0
2015-09-22 11:10:00,50.1,50.2,50.08,50.1,296223.0,37.8157,37.8912,37.8006,37.8157,296223.0
2015-09-22 11:20:00,50.1,50.13,50.02,50.06,314753.0,37.8157,37.8384,37.7554,37.7855,314753.0
2015-09-22 11:30:00,50.05,50.11,50.0,50.06,507229.0,37.778,37.8233,37.7403,37.7855,507229.0
2015-09-22 11:40:00,50.04,50.12,50.03,50.11,418806.0,37.7705,37.8308,37.7629,37.8233,418806.0
2015-09-22 11:50:00,50.11,50.17,50.07,50.14,363742.0,37.8233,37.8686,37.7931,37.8459,363742.0
2015-09-22 12:00:00,50.14,50.22,50.02,50.18,472946.0,37.8459,37.9063,37.7554,37.8761,472946.0
2015-09-22 12:10:00,50.19,50.22,50.08,50.13,249436.0,37.8837,37.9063,37.8006,37.8384,249436.0
2015-09-22 12:20:00,50.14,50.19,50.11,50.12,219478.0,37.8459,37.8837,37.8233,37.8308,219478.0
2015-09-22 12:30:00,50.12,50.15,50.08,50.14,217363.0,37.8308,37.8535,37.8006,37.8459,217363.0
2015-09-22 12:40:00,50.14,50.17,50.05,50.07,168589.0,37.8459,37.8686,37.778,37.7931,168589.0
2015-09-22 12:50:00,50.06,50.08,49.97,49.97,464493.0,37.7855,37.8006,37.7176,37.7176,464493.0
2015-09-22 13:00:00,49.97,50.1,49.96,49.99,231384.0,37.7176,37.8157,37.7101,37.7327,231384.0
2015-09-22 13:10:00,49.99,50.04,49.95,50.03,295704.0,37.7327,37.7705,37.7025,37.7629,295704.0
2015-09-22 13:20:00,50.02,50.03,49.92,49.93,288315.0,37.7554,37.7629,37.6799,37.6874,288315.0
2015-09-22 13:30:00,49.92,50.04,49.92,50.02,153075.0,37.6799,37.7705,37.6799,37.7554,153075.0
2015-09-22 13:40:00,50.02,50.14,50.0,50.09,206875.0,37.7554,37.8459,37.7403,37.8082,206875.0
2015-09-22 13:50:00,50.09,50.13,50.03,50.13,212052.0,37.8082,37.8384,37.7629,37.8384,212052.0
2015-09-22 14:00:00,50.12,50.17,50.06,50.06,199755.0,37.8308,37.8686,37.7855,37.7855,199755.0
2015-09-22 14:10:00,50.05,50.1,50.0,50.09,204037.0,37.778,37.8157,37.7403,37.8082,204037.0
2015-09-22 14:20:00,50.09,50.11,50.02,50.09,206734.0,37.8082,37.8233,37.7554,37.8082,206734.0
2015-09-22 14:30:00,50.09,50.2,50.06,50.1,239897.0,37.8082,37.8912,37.7855,37.8157,239897.0
2015-09-22 14:40:00,50.1,50.12,50.0,50.03,306905.0,37.8157,37.8308,37.7403,37.7629,306905.0
2015-09-22 14:50:00,50.02,50.09,49.96,50.08,266764.0,37.7554,37.8082,37.7101,37.8006,266764.0
2015-09-22 15:00:00,50.07,50.1,49.99,50.04,221590.0,37.7931,37.8157,37.7327,37.7705,221590.0
2015-09-22 15:10:00,50.04,50.05,49.96,49.97,276407.0,37.7705,37.778,37.7101,37.7176,276407.0
2015-09-22 15:20:00,49.98,50.19,49.96,50.19,427084.0,37.7252,37.8837,37.7101,37.8837,427084.0
2015-09-22 15:30:00,50.18,50.42,50.18,50.4,732616.0,37.8761,38.0573,37.8761,38.0422,732616.0
2015-09-22 15:40:00,50.4,50.44,50.3,50.33,541842.0,38.0422,38.0724,37.9667,37.9893,541842.0
2015-09-22 15:50:00,50.32,50.45,50.26,50.36,1110253.0,37.9818,38.0799,37.9365,38.012,1110253.0
2015-09-23 09:30:00,50.4,50.48,50.19,50.22,854513.0,38.0422,38.1026,37.8837,37.9063,854513.0
2015-09-23 09:40:00,50.23,50.41,50.22,50.33,520320.0,37.9139,38.0497,37.9063,37.9893,520320.0
2015-09-23 09:50:00,50.32,50.39,50.25,50.35,258633.0,37.9818,38.0346,37.929,38.0044,258633.0
2015-09-23 10:00:00,50.36,50.5,50.34,50.41,490771.0,38.012,38.1177,37.9969,38.0497,490771.0
2015-09-23 10:10:00,50.4,50.52,50.35,50.52,281919.0,38.0422,38.1328,38.0044,38.1328,281919.0
2015-09-23 10:20:00,50.51,50.62,50.43,50.59,317473.0,38.1252,38.2082,38.0648,38.1856,317473.0
2015-09-23 10:30:00,50.59,50.62,50.49,50.51,230953.0,38.1856,38.2082,38.1101,38.1252,230953.0
2015-09-23 10:40:00,50.51,50.58,50.46,50.56,313192.0,38.1252,38.178,38.0875,38.163,313192.0
2015-09-23 10:50:00,50.56,50.65,50.5,50.52,263929.0,38.163,38.2309,38.1177,38.1328,263929.0
2015-09-23 11:00:00,50.53,50.54,50.43,50.48,191819.0,38.1403,38.1479,38.0648,38.1026,191819.0
2015-09-23 11:10:00,50.48,50.48,50.3,50.36,351125.0,38.1026,38.1026,37.9667,38.012,351125.0
2015-09-23 11:20:00,50.35,50.36,50.18,50.21,285563.0,38.0044,38.012,37.8761,37.8988,285563.0
2015-09-23 11:30:00,50.21,50.21,50.11,50.18,232280.0,37.8988,37.8988,37.8233,37.8761,232280.0
2015-09-23 11:40:00,50.18,50.2,50.05,50.08,273612.0,37.8761,37.8912,37.778,37.8006,273612.0
2015-09-23 11:50:00,50.08,50.13,50.05,50.1,195637.0,37.8006,37.8384,37.778,37.8157,195637.0
2015-09-23 12:00:00,50.11,50.11,50.03,50.07,318735.0,37.8233,37.8233,37.7629,37.7931,318735.0
2015-09-23 12:10:00,50.07,50.1,50.05,50.08,161024.0,37.7931,37.8157,37.778,37.8006,161024.0
2015-09-23 12:20:00,50.08,50.09,49.98,49.99,287691.0,37.8006,37.8082,37.7252,37.7327,287691.0
2015-09-23 12:30:00,49.99,50.01,49.95,49.97,183850.0,37.7327,37.7478,37.7025,37.7176,183850.0
2015-09-23 12:40:00,49.97,50.03,49.96,49.97,95208.0,37.7176,37.7629,37.7101,37.7176,95208.0
2015-09-23 12:50:00,49.98,50.06,49.98,49.99,130325.0,37.7252,37.7855,37.7252,37.7327,130325.0
2015-09-23 13:00:00,49.99,50.11,49.98,50.09,267195.0,37.7327,37.8233,37.7252,37.8082,267195.0
2015-09-23 13:10:00,50.08,50.12,50.02,50.12,154076.0,37.8006,37.8308,37.7554,37.8308,154076.0
2015-09-23 13:20:00,50.12,50.18,50.04,50.07,288404.0,37.8308,37.8761,37.7705,37.7931,288404.0
2015-09-23 13:30:00,50.07,50.16,50.04,50.15,112174.0,37.7931,37.861,37.7705,37.8535,112174.0
2015-09-23 13:40:00,50.15,50.37,50.11,50.32,349728.0,37.8535,38.0195,37.8233,37.9818,349728.0
2015-09-23 13:50:00,50.32,50.32,50.24,50.3,197593.0,37.9818,37.9818,37.9214,37.9667,197593.0
2015-09-23 14:00:00,50.3,50.38,50.28,50.34,289910.0,37.9667,38.0271,37.9516,37.9969,289910.0
2015-09-23 14:10:00,50.35,50.37,50.27,50.28,245619.0,38.0044,38.0195,37.9441,37.9516,245619.0
2015-09-23 14:20:00,50.28,50.3,50.21,50.23,132972.0,37.9516,37.9667,37.8988,37.9139,132972.0
2015-09-23 14:30:00,50.23,50.32,50.15,50.16,222778.0,37.9139,37.9818,37.8535,37.861,222778.0
2015-09-23 14:40:00,50.16,50.17,50.04,50.09,300576.0,37.861,37.8686,37.7705,37.8082,300576.0
2015-09-23 14:50:00,50.08,50.12,50.0,50.11,464420.0,37.8006,37.8308,37.7403,37.8233,464420.0
2015-09-23 15:00:00,50.1,50.18,50.05,50.14,333692.0,37.8157,37.8761,37.778,37.8459,333692.0
2015-09-23 15:10:00,50.16,50.18,50.03,50.15,402723.0,37.861,37.8761,37.7629,37.8535,402723.0
2015-09-23 15:20:00,50.15,50.19,50.07,50.15,222897.0,37.8535,37.8837,37.7931,37.8535,222897.0
2015-09-23 15:30:00,50.15,50.2,50.08,50.18,212372.0,37.8535,37.8912,37.8006,37.8761,212372.0
2015-09-23 15:40:00,50.18,50.23,50.16,50.23,308295.0,37.8761,37.9139,37.861,37.9139,308295.0
2015-09-23 15:50:00,50.23,50.26,50.12,50.13,1051722.0,37.9139,37.9365,37.8308,37.8384,1051722.0
2015-09-24 09:30:00,49.66,49.75,49.44,49.51,1451162.0,37.4836,37.5516,37.3176,37.3704,1451162.0
2015-09-24 09:40:00,49.51,49.51,49.25,49.27,1222369.0,37.3704,37.3704,37.1742,37.1893,1222369.0
2015-09-24 09:50:00,49.28,49.48,49.22,49.45,731621.0,37.1968,37.3478,37.1515,37.3251,731621.0
2015-09-24 10:00:00,49.45,49.55,49.38,49.51,490305.0,37.3251,37.4006,37.2723,37.3704,490305.0
2015-09-24 10:10:00,49.51,49.56,49.29,49.38,500762.0,37.3704,37.4081,37.2043,37.2723,500762.0
2015-09-24 10:20:00,49.39,49.39,49.14,49.17,457880.0,37.2798,37.2798,37.0911,37.1138,457880.0
2015-09-24 10:30:00,49.17,49.28,49.15,49.23,736875.0,37.1138,37.1968,37.0987,37.1591,736875.0
2015-09-24 10:40:00,49.23,49.23,49.11,49.17,329901.0,37.1591,37.1591,37.0685,37.1138,329901.0
2015-09-24 10:50:00,49.16,49.22,49.14,49.18,332394.0,37.1062,37.1515,37.0911,37.1213,332394.0
2015-09-24 11:00:00,49.18,49.19,49.1,49.16,311372.0,37.1213,37.1289,37.0609,37.1062,311372.0
2015-09-24 11:10:00,49.17,49.24,49.11,49.23,505626.0,37.1138,37.1666,37.0685,37.1591,505626.0
2015-09-24 11:20:00,49.23,49.32,49.19,49.2,434510.0,37.1591,37.227,37.1289,37.1364,434510.0
2015-09-24 11:30:00,49.21,49.4,49.19,49.4,462022.0,37.144,37.2874,37.1289,37.2874,462022.0
2015-09-24 11:40:00,49.4,49.44,49.28,49.3,611238.0,37.2874,37.3176,37.1968,37.2119,611238.0
2015-09-24 11:50:00,49.31,49.44,49.24,49.42,612178.0,37.2194,37.3176,37.1666,37.3025,612178.0
2015-09-24 12:00:00,49.41,49.5,49.34,49.36,544479.0,37.2949,37.3629,37.2421,37.2572,544479.0
2015-09-24 12:10:00,49.36,49.38,49.25,49.29,451647.0,37.2572,37.2723,37.1742,37.2043,451647.0
2015-09-24 12:20:00,49.3,49.37,49.28,49.29,354642.0,37.2119,37.2647,37.1968,37.2043,354642.0
2015-09-24 12:30:00,49.3,49.53,49.3,49.43,443399.0,37.2119,37.3855,37.2119,37.31,443399.0
2015-09-24 12:40:00,49.43,49.46,49.2,49.2,720173.0,37.31,37.3327,37.1364,37.1364,720173.0
2015-09-24 12:50:00,49.2,49.22,49.02,49.02,835151.0,37.1364,37.1515,37.0006,37.0006,835151.0
2015-09-24 13:00:00,49.03,49.05,48.96,49.0,957159.0,37.0081,37.0232,36.9553,36.9855,957159.0
2015-09-24 13:10:00,49.0,49.06,48.92,48.92,678638.0,36.9855,37.0307,36.9251,36.9251,678638.0
2015-09-24 13:20:00,48.92,48.93,48.8,48.86,763812.0,36.9251,36.9326,36.8345,36.8798,763812.0
2015-09-24 13:30:00,48.87,48.89,48.81,48.81,379340.0,36.8873,36.9024,36.842,36.842,379340.0
2015-09-24 13:40:00,48.81,49.07,48.78,49.04,556730.0,36.842,37.0383,36.8194,37.0156,556730.0
2015-09-24 13:50:00,49.04,49.07,48.97,49.02,225494.0,37.0156,37.0383,36.9628,37.0006,225494.0
2015-09-24 14:00:00,49.03,49.16,48.98,49.11,319646.0,37.0081,37.1062,36.9704,37.0685,319646.0
2015-09-24 14:10:00,49.11,49.13,49.06,49.1,370052.0,37.0685,37.0836,37.0307,37.0609,370052.0
2015-09-24 14:20:00,49.1,49.19,49.09,49.11,486298.0,37.0609,37.1289,37.0534,37.0685,486298.0
2015-09-24 14:30:00,49.11,49.13,49.01,49.1,605579.0,37.0685,37.0836,36.993,37.0609,605579.0
2015-09-24 14:40:00,49.11,49.18,48.97,49.17,695373.0,37.0685,37.1213,36.9628,37.1138,695373.0
2015-09-24 14:50:00,49.17,49.22,49.06,49.09,776779.0,37.1138,37.1515,37.0307,37.0534,776779.0
2015-09-24 15:00:00,49.09,49.11,48.76,48.8,1015363.0,37.0534,37.0685,36.8043,36.8345,1015363.0
2015-09-24 15:10:00,48.79,49.02,48.75,49.0,1174380.0,36.8269,37.0006,36.7968,36.9855,1174380.0
2015-09-24 15:20:00,49.0,49.12,48.96,49.08,1129848.0,36.9855,37.076,36.9553,37.0458,1129848.0
2015-09-24 15:30:00,49.08,49.15,49.03,49.09,1333424.0,37.0458,37.0987,37.0081,37.0534,1333424.0
2015-09-24 15:40:00,49.09,49.2,49.08,49.18,1242498.0,37.0534,37.1364,37.0458,37.1213,1242498.0
2015-09-24 15:50:00,49.18,49.19,49.0,49.11,2027926.0,37.1213,37.1289,36.9855,37.0685,2027926.0
2015-09-25 09:30:00,50.21,50.22,49.97,50.12,1328120.0,37.8988,37.9063,37.7176,37.8308,1328120.0
2015-09-25 09:40:00,50.11,50.11,49.87,49.98,816712.0,37.8233,37.8233,37.6421,37.7252,816712.0
2015-09-25 09:50:00,49.98,50.3,49.98,50.22,905875.0,37.7252,37.9667,37.7252,37.9063,905875.0
2015-09-25 10:00:00,50.21,50.24,50.01,50.12,594988.0,37.8988,37.9214,37.7478,37.8308,594988.0
2015-09-25 10:10:00,50.11,50.17,50.0,50.05,478587.0,37.8233,37.8686,37.7403,37.778,478587.0
2015-09-25 10:20:00,50.05,50.12,49.93,49.93,498272.0,37.778,37.8308,37.6874,37.6874,498272.0
2015-09-25 10:30:00,49.94,50.1,49.89,50.08,384344.0,37.695,37.8157,37.6572,37.8006,384344.0
2015-09-25 10:40:00,50.09,50.17,50.0,50.15,312362.0,37.8082,37.8686,37.7403,37.8535,312362.0
2015-09-25 10:50:00,50.16,50.28,50.13,50.28,386662.0,37.861,37.9516,37.8384,37.9516,386662.0
2015-09-25 11:00:00,50.27,50.3,50.24,50.26,333324.0,37.9441,37.9667,37.9214,37.9365,333324.0
2015-09-25 11:10:00,50.26,50.36,50.24,50.25,291603.0,37.9365,38.012,37.9214,37.929,291603.0
2015-09-25 11:20:00,50.25,50.35,50.23,50.29,348726.0,37.929,38.0044,37.9139,37.9592,348726.0
2015-09-25 11:30:00,50.3,50.39,50.28,50.29,576476.0,37.9667,38.0346,37.9516,37.9592,576476.0
2015-09-25 11:40:00,50.29,50.39,50.27,50.34,308769.0,37.9592,38.0346,37.9441,37.9969,308769.0
2015-09-25 11:50:00,50.34,50.38,50.29,50.37,218882.0,37.9969,38.0271,37.9592,38.0195,218882.0
2015-09-25 12:00:00,50.36,50.39,50.24,50.25,408641.0,38.012,38.0346,37.9214,37.929,408641.0
2015-09-25 12:10:00,50.24,50.29,50.2,50.21,316819.0,37.9214,37.9592,37.8912,37.8988,316819.0
2015-09-25 12:20:00,50.21,50.36,50.2,50.33,208990.0,37.8988,38.012,37.8912,37.9893,208990.0
2015-09-25 12:30:00,50.33,50.44,50.31,50.43,296155.0,37.9893,38.0724,37.9742,38.0648,296155.0
2015-09-25 12:40:00,50.42,50.5,50.41,50.46,328592.0,38.0573,38.1177,38.0497,38.0875,328592.0
2015-09-25 12:50:00,50.47,50.5,50.42,50.48,290477.0,38.095,38.1177,38.0573,38.1026,290477.0
2015-09-25 13:00:00,50.48,50.64,50.48,50.63,467393.0,38.1026,38.2233,38.1026,38.2158,467393.0
2015-09-25 13:10:00,50.62,50.69,50.61,50.62,187819.0,38.2082,38.2611,38.2007,38.2082,187819.0
2015-09-25 13:20:00,50.62,50.63,50.49,50.51,346616.0,38.2082,38.2158,38.1101,38.1252,346616.0
2015-09-25 13:30:00,50.52,50.56,50.47,50.52,273393.0,38.1328,38.163,38.095,38.1328,273393.0
2015-09-25 13:40:00,50.52,50.61,50.49,50.6,271692.0,38.1328,38.2007,38.1101,38.1931,271692.0
2015-09-25 13:50:00,50.6,50.65,50.55,50.61,254621.0,38.1931,38.2309,38.1554,38.2007,254621.0
2015-09-25 14:00:00,50.61,50.72,50.61,50.66,247562.0,38.2007,38.2837,38.2007,38.2384,247562.0
2015-09-25 14:10:00,50.66,50.7,50.48,50.49,339276.0,38.2384,38.2686,38.1026,38.1101,339276.0
2015-09-25 14:20:00,50.48,50.53,50.31,50.39,539140.0,38.1026,38.1403,37.9742,38.0346,539140.0
2015-09-25 14:30:00,50.38,50.55,50.23,50.46,591905.0,38.0271,38.1554,37.9139,38.0875,591905.0
2015-09-25 14:40:00,50.45,50.47,50.28,50.3,455946.0,38.0799,38.095,37.9516,37.9667,455946.0
2015-09-25 14:50:00,50.3,50.59,50.28,50.55,571002.0,37.9667,38.1856,37.9516,38.1554,571002.0
2015-09-25 15:00:00,50.54,50.56,50.33,50.37,710188.0,38.1479,38.163,37.9893,38.0195,710188.0
2015-09-25 15:10:00,50.37,50.45,50.3,50.39,1012026.0,38.0195,38.0799,37.9667,38.0346,1012026.0
2015-09-25 15:20:00,50.39,50.55,50.35,50.49,740514.0,38.0346,38.1554,38.0044,38.1101,740514.0
2015-09-25 15:30:00,50.49,50.64,50.42,50.54,743268.0,38.1101,38.2233,38.0573,38.1479,743268.0
2015-09-25 15:40:00,50.54,50.71,50.49,50.65,903729.0,38.1479,38.2762,38.1101,38.2309,903729.0
2015-09-25 15:50:00,50.65,50.66,50.53,50.55,1577064.0,38.2309,38.2384,38.1403,38.1554,1577064.0
2015-09-28 09:30:00,50.73,50.73,50.11,50.25,1204528.0,38.2913,38.2913,37.8233,37.929,1204528.0
2015-09-28 09:40:00,50.29,50.3,49.87,49.93,928515.0,37.9592,37.9667,37.6421,37.6874,928515.0
2015-09-28 09:50:00,49.93,50.03,49.83,49.94,621955.0,37.6874,37.7629,37.6119,37.695,621955.0
2015-09-28 10:00:00,49.95,49.98,49.74,49.8,597661.0,37.7025,37.7252,37.544,37.5893,597661.0
2015-09-28 10:10:00,49.8,49.91,49.72,49.74,471821.0,37.5893,37.6723,37.5289,37.544,471821.0
2015-09-28 10:20:00,49.74,49.86,49.68,49.82,492451.0,37.544,37.6346,37.4987,37.6044,492451.0
2015-09-28 10:30:00,49.81,49.83,49.69,49.77,365010.0,37.5968,37.6119,37.5063,37.5667,365010.0
2015-09-28 10:40:00,49.77,49.86,49.67,49.72,298109.0,37.5667,37.6346,37.4912,37.5289,298109.0
2015-09-28 10:50:00,49.73,49.78,49.63,49.73,271761.0,37.5365,37.5742,37.461,37.5365,271761.0
2015-09-28 11:00:00,49.74,49.83,49.66,49.75,276281.0,37.544,37.6119,37.4836,37.5516,276281.0
2015-09-28 11:10:00,49.75,49.76,49.65,49.68,231563.0,37.5516,37.5591,37.4761,37.4987,231563.0
2015-09-28 11:20:00,49.68,49.7,49.51,49.56,332250.0,37.4987,37.5138,37.3704,37.4081,332250.0
2015-09-28 11:30:00,49.57,49.59,49.39,49.44,410307.0,37.4157,37.4308,37.2798,37.3176,410307.0
2015-09-28 11:40:00,49.45,49.51,49.39,49.39,234822.0,37.3251,37.3704,37.2798,37.2798,234822.0
2015-09-28 11:50:00,49.39,49.49,49.34,49.36,236595.0,37.2798,37.3553,37.2421,37.2572,236595.0
2015-09-28 12:00:00,49.37,49.4,49.23,49.24,287311.0,37.2647,37.2874,37.1591,37.1666,287311.0
2015-09-28 12:10:00,49.25,49.31,49.19,49.2,277943.0,37.1742,37.2194,37.1289,37.1364,277943.0
2015-09-28 12:20:00,49.2,49.25,49.13,49.21,348431.0,37.1364,37.1742,37.0836,37.144,348431.0
2015-09-28 12:30:00,49.2,49.22,49.12,49.17,194640.0,37.1364,37.1515,37.076,37.1138,194640.0
2015-09-28 12:40:00,49.16,49.22,49.1,49.21,165723.0,37.1062,37.1515,37.0609,37.144,165723.0
2015-09-28 12:50:00,49.21,49.25,49.13,49.13,297896.0,37.144,37.1742,37.0836,37.0836,297896.0
2015-09-28 13:00:00,49.14,49.28,49.11,49.28,518378.0,37.0911,37.1968,37.0685,37.1968,518378.0
2015-09-28 13:10:00,49.27,49.28,49.2,49.23,341627.0,37.1893,37.1968,37.1364,37.1591,341627.0
2015-09-28 13:20:00,49.23,49.26,49.14,49.18,266972.0,37.1591,37.1817,37.0911,37.1213,266972.0
2015-09-28 13:30:00,49.17,49.28,49.14,49.27,330046.0,37.1138,37.1968,37.0911,37.1893,330046.0
2015-09-28 13:40:00,49.26,49.29,49.19,49.19,331146.0,37.1817,37.2043,37.1289,37.1289,331146.0
2015-09-28 13:50:00,49.19,49.25,49.13,49.14,327486.0,37.1289,37.1742,37.0836,37.0911,327486.0
2015-09-28 14:00:00,49.14,49.2,49.09,49.18,435293.0,37.0911,37.1364,37.0534,37.1213,435293.0
2015-09-28 14:10:00,49.17,49.18,49.0,49.05,708638.0,37.1138,37.1213,36.9855,37.0232,708638.0
2015-09-28 14:20:00,49.05,49.06,48.95,49.05,1082065.0,37.0232,37.0307,36.9477,37.0232,1082065.0
2015-09-28 14:30:00,49.05,49.12,48.99,49.09,579779.0,37.0232,37.076,36.9779,37.0534,579779.0
2015-09-28 14:40:00,49.11,49.23,49.09,49.12,337038.0,37.0685,37.1591,37.0534,37.076,337038.0
2015-09-28 14:50:00,49.11,49.13,49.02,49.07,349024.0,37.0685,37.0836,37.0006,37.0383,349024.0
2015-09-28 15:00:00,49.06,49.1,48.99,49.0,431352.0,37.0307,37.0609,36.9779,36.9855,431352.0
2015-09-28 15:10:00,49.0,49.1,48.95,49.08,579403.0,36.9855,37.0609,36.9477,37.0458,579403.0
2015-09-28 15:20:00,49.08,49.12,48.98,49.01,521960.0,37.0458,37.076,36.9704,36.993,521960.0
2015-09-28 15:30:00,49.01,49.21,48.99,49.1,688107.0,36.993,37.144,36.9779,37.0609,688107.0
2015-09-28 15:40:00,49.09,49.26,49.08,49.22,615903.0,37.0534,37.1817,37.0458,37.1515,615903.0
2015-09-28 15:50:00,49.22,49.28,49.02,49.05,1504512.0,37.1515,37.1968,37.0006,37.0232,1504512.0
2015-09-29 09:30:00,49.05,49.27,48.72,48.76,844103.0,37.0232,37.1893,36.7741,36.8043,844103.0
2015-09-29 09:40:00,48.77,48.77,48.47,48.51,694305.0,36.8118,36.8118,36.5854,36.6156,694305.0
2015-09-29 09:50:00,48.51,48.9,48.51,48.89,708029.0,36.6156,36.91,36.6156,36.9024,708029.0
2015-09-29 10:00:00,48.89,49.14,48.84,48.9,673449.0,36.9024,37.0911,36.8647,36.91,673449.0
2015-09-29 10:10:00,48.9,49.21,48.9,49.15,486608.0,36.91,37.144,36.91,37.0987,486608.0
2015-09-29 10:20:00,49.17,49.42,49.07,49.41,573490.0,37.1138,37.3025,37.0383,37.2949,573490.0
2015-09-29 10:30:00,49.41,49.45,49.24,49.24,332754.0,37.2949,37.3251,37.1666,37.1666,332754.0
2015-09-29 10:40:00,49.24,49.25,49.08,49.09,304578.0,37.1666,37.1742,37.0458,37.0534,304578.0
2015-09-29 10:50:00,49.09,49.15,49.02,49.15,211872.0,37.0534,37.0987,37.0006,37.0987,211872.0
2015-09-29 11:00:00,49.15,49.27,49.05,49.07,230039.0,37.0987,37.1893,37.0232,37.0383,230039.0
2015-09-29 11:10:00,49.06,49.11,48.91,48.95,366188.0,37.0307,37.0685,36.9175,36.9477,366188.0
2015-09-29 11:20:00,48.94,49.05,48.91,49.0,223929.0,36.9402,37.0232,36.9175,36.9855,223929.0
2015-09-29 11:30:00,49.0,49.04,48.87,48.99,245621.0,36.9855,37.0156,36.8873,36.9779,245621.0
2015-09-29 11:40:00,48.99,49.06,48.94,49.02,326472.0,36.9779,37.0307,36.9402,37.0006,326472.0
2015-09-29 11:50:00,49.02,49.13,48.99,49.0,281472.0,37.0006,37.0836,36.9779,36.9855,281472.0
2015-09-29 12:00:00,49.0,49.03,48.84,48.88,241794.0,36.9855,37.0081,36.8647,36.8949,241794.0
2015-09-29 12:10:00,48.87,48.88,48.75,48.8,246192.0,36.8873,36.8949,36.7968,36.8345,246192.0
2015-09-29 12:20:00,48.79,48.96,48.79,48.93,279244.0,36.8269,36.9553,36.8269,36.9326,279244.0
2015-09-29 12:30:00,48.93,48.99,48.89,48.93,199205.0,36.9326,36.9779,36.9024,36.9326,199205.0
2015-09-29 12:40:00,48.92,48.98,48.84,48.91,211892.0,36.9251,36.9704,36.8647,36.9175,211892.0
2015-09-29 12:50:00,48.92,48.92,48.79,48.81,331460.0,36.9251,36.9251,36.8269,36.842,331460.0
2015-09-29 13:00:00,48.81,48.94,48.8,48.89,200185.0,36.842,36.9402,36.8345,36.9024,200185.0
2015-09-29 13:10:00,48.89,48.98,48.85,48.96,121745.0,36.9024,36.9704,36.8722,36.9553,121745.0
2015-09-29 13:20:00,48.96,48.97,48.87,48.87,214826.0,36.9553,36.9628,36.8873,36.8873,214826.0
2015-09-29 13:30:00,48.88,49.06,48.88,49.02,238073.0,36.8949,37.0307,36.8949,37.0006,238073.0
2015-09-29 13:40:00,49.01,49.15,49.01,49.04,174761.0,36.993,37.0987,36.993,37.0156,174761.0
2015-09-29 13:50:00,49.05,49.08,49.02,49.05,192206.0,37.0232,37.0458,37.0006,37.0232,192206.0
2015-09-29 14:00:00,49.05,49.05,48.87,48.87,318197.0,37.0232,37.0232,36.8873,36.8873,318197.0
2015-09-29 14:10:00,48.87,48.95,48.82,48.93,186845.0,36.8873,36.9477,36.8496,36.9326,186845.0
2015-09-29 14:20:00,48.93,49.04,48.9,49.01,219809.0,36.9326,37.0156,36.91,36.993,219809.0
2015-09-29 14:30:00,49.01,49.06,48.9,48.97,180588.0,36.993,37.0307,36.91,36.9628,180588.0
2015-09-29 14:40:00,48.96,48.98,48.79,48.8,239814.0,36.9553,36.9704,36.8269,36.8345,239814.0
2015-09-29 14:50:00,48.8,48.88,48.79,48.8,211135.0,36.8345,36.8949,36.8269,36.8345,211135.0
2015-09-29 15:00:00,48.8,48.88,48.73,48.8,340241.0,36.8345,36.8949,36.7817,36.8345,340241.0
2015-09-29 15:10:00,48.8,48.86,48.75,48.78,259331.0,36.8345,36.8798,36.7968,36.8194,259331.0
2015-09-29 15:20:00,48.79,48.79,48.61,48.64,494919.0,36.8269,36.8269,36.6911,36.7137,494919.0
2015-09-29 15:30:00,48.64,48.88,48.64,48.75,650794.0,36.7137,36.8949,36.7137,36.7968,650794.0
2015-09-29 15:40:00,48.75,48.94,48.66,48.94,596329.0,36.7968,36.9402,36.7288,36.9402,596329.0
2015-09-29 15:50:00,48.93,49.07,48.88,48.98,1304798.0,36.9326,37.0383,36.8949,36.9704,1304798.0
2015-09-30 09:30:00,49.81,49.84,49.58,49.68,945196.0,37.5968,37.6195,37.4232,37.4987,945196.0
2015-09-30 09:40:00,49.69,49.8,49.37,49.73,1159046.0,37.5063,37.5893,37.2647,37.5365,1159046.0
2015-09-30 09:50:00,49.73,49.81,49.43,49.45,569448.0,37.5365,37.5968,37.31,37.3251,569448.0
2015-09-30 10:00:00,49.45,49.64,49.42,49.63,515850.0,37.3251,37.4685,37.3025,37.461,515850.0
2015-09-30 10:10:00,49.62,49.62,49.47,49.48,431487.0,37.4534,37.4534,37.3402,37.3478,431487.0
2015-09-30 10:20:00,49.48,49.67,49.47,49.63,443235.0,37.3478,37.4912,37.3402,37.461,443235.0
2015-09-30 10:30:00,49.62,49.63,49.51,49.57,400696.0,37.4534,37.461,37.3704,37.4157,400696.0
2015-09-30 10:40:00,49.57,49.68,49.56,49.62,275964.0,37.4157,37.4987,37.4081,37.4534,275964.0
2015-09-30 10:50:00,49.61,49.66,49.55,49.6,336998.0,37.4459,37.4836,37.4006,37.4383,336998.0
2015-09-30 11:00:00,49.6,49.61,49.43,49.44,259914.0,37.4383,37.4459,37.31,37.3176,259914.0
2015-09-30 11:10:00,49.44,49.57,49.43,49.55,293446.0,37.3176,37.4157,37.31,37.4006,293446.0
2015-09-30 11:20:00,49.55,49.56,49.44,49.54,264507.0,37.4006,37.4081,37.3176,37.393,264507.0
2015-09-30 11:30:00,49.55,49.56,49.39,49.42,263396.0,37.4006,37.4081,37.2798,37.3025,263396.0
2015-09-30 11:40:00,49.42,49.45,49.23,49.29,372989.0,37.3025,37.3251,37.1591,37.2043,372989.0
2015-09-30 11:50:00,49.29,49.34,49.17,49.29,382732.0,37.2043,37.2421,37.1138,37.2043,382732.0
2015-09-30 12:00:00,49.3,49.32,49.17,49.21,263873.0,37.2119,37.227,37.1138,37.144,263873.0
2015-09-30 12:10:00,49.2,49.21,49.13,49.17,204419.0,37.1364,37.144,37.0836,37.1138,204419.0
2015-09-30 12:20:00,49.17,49.25,49.13,49.2,153380.0,37.1138,37.1742,37.0836,37.1364,153380.0
2015-09-30 12:30:00,49.2,49.25,49.15,49.16,294963.0,37.1364,37.1742,37.0987,37.1062,294963.0
2015-09-30 12:40:00,49.14,49.15,48.91,48.94,378840.0,37.0911,37.0987,36.9175,36.9402,378840.0
2015-09-30 12:50:00,48.94,48.96,48.9,48.92,248780.0,36.9402,36.9553,36.91,36.9251,248780.0
2015-09-30 13:00:00,48.92,49.03,48.91,48.97,238922.0,36.9251,37.0081,36.9175,36.9628,238922.0
2015-09-30 13:10:00,48.98,49.14,48.96,49.13,191021.0,36.9704,37.0911,36.9553,37.0836,191021.0
2015-09-30 13:20:00,49.13,49.13,49.0,49.03,177232.0,37.0836,37.0836,36.9855,37.0081,177232.0
2015-09-30 13:30:00,49.03,49.16,49.0,49.13,175546.0,37.0081,37.1062,36.9855,37.0836,175546.0
2015-09-30 13:40:00,49.13,49.3,49.13,49.25,229985.0,37.0836,37.2119,37.0836,37.1742,229985.0
2015-09-30 13:50:00,49.26,49.35,49.22,49.33,145680.0,37.1817,37.2496,37.1515,37.2345,145680.0
2015-09-30 14:00:00,49.33,49.35,49.24,49.31,197708.0,37.2345,37.2496,37.1666,37.2194,197708.0
2015-09-30 14:10:00,49.31,49.38,49.26,49.34,181375.0,37.2194,37.2723,37.1817,37.2421,181375.0
2015-09-30 14:20:00,49.35,49.42,49.34,49.38,132640.0,37.2496,37.3025,37.2421,37.2723,132640.0
2015-09-30 14:30:00,49.39,49.42,49.24,49.27,125365.0,37.2798,37.3025,37.1666,37.1893,125365.0
2015-09-30 14:40:00,49.26,49.43,49.24,49.41,230276.0,37.1817,37.31,37.1666,37.2949,230276.0
2015-09-30 14:50:00,49.42,49.49,49.38,49.46,155833.0,37.3025,37.3553,37.2723,37.3327,155833.0
2015-09-30 15:00:00,49.45,49.53,49.34,49.4,374762.0,37.3251,37.3855,37.2421,37.2874,374762.0
2015-09-30 15:10:00,49.39,49.46,49.37,49.43,187583.0,37.2798,37.3327,37.2647,37.31,187583.0
2015-09-30 15:20:00,49.44,49.52,49.4,49.5,297182.0,37.3176,37.378,37.2874,37.3629,297182.0
2015-09-30 15:30:00,49.5,49.6,49.48,49.55,616603.0,37.3629,37.4383,37.3478,37.4006,616603.0
2015-09-30 15:40:00,49.54,49.6,49.52,49.59,583642.0,37.393,37.4383,37.378,37.4308,583642.0
2015-09-30 15:50:00,49.6,49.67,49.54,49.6,1103600.0,37.4383,37.4912,37.393,37.4383,1103600.0
2015-10-01 09:30:00,49.42,49.91,49.41,49.67,1265584.0,37.3025,37.6723,37.2949,37.4912,1265584.0
2015-10-01 09:40:00,49.67,49.81,49.54,49.65,506988.0,37.4912,37.5968,37.393,37.4761,506988.0
2015-10-01 09:50:00,49.66,49.9,49.56,49.57,589220.0,37.4836,37.6648,37.4081,37.4157,589220.0
2015-10-01 10:00:00,49.57,49.74,49.42,49.7,598897.0,37.4157,37.544,37.3025,37.5138,598897.0
2015-10-01 10:10:00,49.69,49.91,49.68,49.78,386135.0,37.5063,37.6723,37.4987,37.5742,386135.0
2015-10-01 10:20:00,49.78,50.0,49.76,49.96,412990.0,37.5742,37.7403,37.5591,37.7101,412990.0
2015-10-01 10:30:00,49.97,50.0,49.81,49.89,264646.0,37.7176,37.7403,37.5968,37.6572,264646.0
2015-10-01 10:40:00,49.88,49.93,49.75,49.84,368602.0,37.6497,37.6874,37.5516,37.6195,368602.0
2015-10-01 10:50:00,49.84,49.87,49.56,49.59,333122.0,37.6195,37.6421,37.4081,37.4308,333122.0
2015-10-01 11:00:00,49.58,49.64,49.43,49.56,585038.0,37.4232,37.4685,37.31,37.4081,585038.0
2015-10-01 11:10:00,49.57,49.65,49.45,49.48,246174.0,37.4157,37.4761,37.3251,37.3478,246174.0
2015-10-01 11:20:00,49.47,49.69,49.42,49.63,327670.0,37.3402,37.5063,37.3025,37.461,327670.0
2015-10-01 11:30:00,49.63,49.74,49.54,49.64,189135.0,37.461,37.544,37.393,37.4685,189135.0
2015-10-01 11:40:00,49.64,49.64,49.46,49.57,246040.0,37.4685,37.4685,37.3327,37.4157,246040.0
2015-10-01 11:50:00,49.58,49.58,49.33,49.4,321786.0,37.4232,37.4232,37.2345,37.2874,321786.0
2015-10-01 12:00:00,49.39,49.39,49.22,49.26,296541.0,37.2798,37.2798,37.1515,37.1817,296541.0
2015-10-01 12:10:00,49.27,49.41,49.24,49.4,206200.0,37.1893,37.2949,37.1666,37.2874,206200.0
2015-10-01 12:20:00,49.4,49.45,49.27,49.43,280673.0,37.2874,37.3251,37.1893,37.31,280673.0
2015-10-01 12:30:00,49.44,49.52,49.38,49.51,353769.0,37.3176,37.378,37.2723,37.3704,353769.0
2015-10-01 12:40:00,49.5,49.51,49.31,49.32,429506.0,37.3629,37.3704,37.2194,37.227,429506.0
2015-10-01 12:50:00,49.33,49.46,49.32,49.43,173105.0,37.2345,37.3327,37.227,37.31,173105.0
2015-10-01 13:00:00,49.42,49.43,49.32,49.37,339531.0,37.3025,37.31,37.227,37.2647,339531.0
2015-10-01 13:10:00,49.37,49.44,49.29,49.39,213220.0,37.2647,37.3176,37.2043,37.2798,213220.0
2015-10-01 13:20:00,49.39,49.44,49.32,49.39,131508.0,37.2798,37.3176,37.227,37.2798,131508.0
2015-10-01 13:30:00,49.39,49.5,49.38,49.47,278716.0,37.2798,37.3629,37.2723,37.3402,278716.0
2015-10-01 13:40:00,49.48,49.55,49.42,49.55,259323.0,37.3478,37.4006,37.3025,37.4006,259323.0
2015-10-01 13:50:00,49.54,49.7,49.5,49.65,324654.0,37.393,37.5138,37.3629,37.4761,324654.0
2015-10-01 14:00:00,49.66,49.77,49.58,49.76,221364.0,37.4836,37.5667,37.4232,37.5591,221364.0
2015-10-01 14:10:00,49.75,49.84,49.73,49.75,230651.0,37.5516,37.6195,37.5365,37.5516,230651.0
2015-10-01 14:20:00,49.75,49.76,49.6,49.68,225659.0,37.5516,37.5591,37.4383,37.4987,225659.0
2015-10-01 14:30:00,49.69,49.75,49.66,49.72,150978.0,37.5063,37.5516,37.4836,37.5289,150978.0
2015-10-01 14:40:00,49.72,49.77,49.61,49.61,254500.0,37.5289,37.5667,37.4459,37.4459,254500.0
2015-10-01 14:50:00,49.62,49.87,49.6,49.78,290320.0,37.4534,37.6421,37.4383,37.5742,290320.0
2015-10-01 15:00:00,49.79,49.88,49.75,49.78,294473.0,37.5818,37.6497,37.5516,37.5742,294473.0
2015-10-01 15:10:00,49.78,49.88,49.74,49.8,441955.0,37.5742,37.6497,37.544,37.5893,441955.0
2015-10-01 15:20:00,49.79,49.81,49.65,49.69,520870.0,37.5818,37.5968,37.4761,37.5063,520870.0
2015-10-01 15:30:00,49.69,49.73,49.54,49.57,406122.0,37.5063,37.5365,37.393,37.4157,406122.0
2015-10-01 15:40:00,49.58,49.8,49.55,49.78,553684.0,37.4232,37.5893,37.4006,37.5742,553684.0
2015-10-01 15:50:00,49.79,49.9,49.75,49.87,954680.0,37.5818,37.6648,37.5516,37.6421,954680.0
2015-10-02 09:30:00,48.51,48.65,48.02,48.26,1823050.0,36.6156,36.7213,36.2457,36.4269,1823050.0
2015-10-02 09:40:00,48.26,48.38,48.18,48.25,915019.0,36.4269,36.5175,36.3665,36.4194,915019.0
2015-10-02 09:50:00,48.25,48.26,47.77,47.88,1486346.0,36.4194,36.4269,36.057,36.1401,1486346.0
2015-10-02 10:00:00,47.88,47.93,47.71,47.83,1021047.0,36.1401,36.1778,36.0118,36.1023,1021047.0
2015-10-02 10:10:00,47.84,48.16,47.8,48.0,1143071.0,36.1099,36.3514,36.0797,36.2306,1143071.0
2015-10-02 10:20:00,48.0,48.18,47.95,48.04,767414.0,36.2306,36.3665,36.1929,36.2608,767414.0
2015-10-02 10:30:00,48.04,48.14,47.98,48.13,877637.0,36.2608,36.3363,36.2156,36.3288,877637.0
2015-10-02 10:40:00,48.13,48.37,48.1,48.37,768237.0,36.3288,36.5099,36.3061,36.5099,768237.0
2015-10-02 10:50:00,48.37,48.46,48.2,48.45,594764.0,36.5099,36.5779,36.3816,36.5703,594764.0
2015-10-02 11:00:00,48.45,48.71,48.35,48.68,1089265.0,36.5703,36.7666,36.4948,36.7439,1089265.0
2015-10-02 11:10:00,48.68,48.69,48.43,48.5,693100.0,36.7439,36.7515,36.5552,36.6081,693100.0
2015-10-02 11:20:00,48.5,48.59,48.44,48.51,341373.0,36.6081,36.676,36.5628,36.6156,341373.0
2015-10-02 11:30:00,48.52,48.7,48.5,48.53,438207.0,36.6231,36.759,36.6081,36.6307,438207.0
2015-10-02 11:40:00,48.52,48.66,48.48,48.56,436476.0,36.6231,36.7288,36.593,36.6533,436476.0
2015-10-02 11:50:00,48.55,48.77,48.51,48.72,496886.0,36.6458,36.8118,36.6156,36.7741,496886.0
2015-10-02 12:00:00,48.72,48.91,48.71,48.89,430441.0,36.7741,36.9175,36.7666,36.9024,430441.0
2015-10-02 12:10:00,48.89,49.05,48.88,48.96,541434.0,36.9024,37.0232,36.8949,36.9553,541434.0
2015-10-02 12:20:00,48.97,49.02,48.93,49.0,435337.0,36.9628,37.0006,36.9326,36.9855,435337.0
2015-10-02 12:30:00,49.0,49.17,49.0,49.11,760588.0,36.9855,37.1138,36.9855,37.0685,760588.0
2015-10-02 12:40:00,49.11,49.35,49.09,49.31,542708.0,37.0685,37.2496,37.0534,37.2194,542708.0
2015-10-02 12:50:00,49.32,49.49,49.27,49.36,566072.0,37.227,37.3553,37.1893,37.2572,566072.0
2015-10-02 13:00:00,49.37,49.56,49.34,49.51,593999.0,37.2647,37.4081,37.2421,37.3704,593999.0
2015-10-02 13:10:00,49.52,49.63,49.46,49.47,568739.0,37.378,37.461,37.3327,37.3402,568739.0
2015-10-02 13:20:00,49.48,49.53,49.36,49.48,503501.0,37.3478,37.3855,37.2572,37.3478,503501.0
2015-10-02 13:30:00,49.48,49.53,49.27,49.27,527440.0,37.3478,37.3855,37.1893,37.1893,527440.0
2015-10-02 13:40:00,49.28,49.46,49.15,49.45,516678.0,37.1968,37.3327,37.0987,37.3251,516678.0
2015-10-02 13:50:00,49.45,49.46,49.25,49.33,327700.0,37.3251,37.3327,37.1742,37.2345,327700.0
2015-10-02 14:00:00,49.32,49.47,49.27,49.47,224627.0,37.227,37.3402,37.1893,37.3402,224627.0
2015-10-02 14:10:00,49.47,49.47,49.31,49.31,280607.0,37.3402,37.3402,37.2194,37.2194,280607.0
2015-10-02 14:20:00,49.31,49.43,49.26,49.39,331962.0,37.2194,37.31,37.1817,37.2798,331962.0
2015-10-02 14:30:00,49.4,49.45,49.34,49.38,324293.0,37.2874,37.3251,37.2421,37.2723,324293.0
2015-10-02 14:40:00,49.38,49.42,49.28,49.29,247644.0,37.2723,37.3025,37.1968,37.2043,247644.0
2015-10-02 14:50:00,49.3,49.39,49.27,49.29,243128.0,37.2119,37.2798,37.1893,37.2043,243128.0
2015-10-02 15:00:00,49.3,49.45,49.25,49.45,338561.0,37.2119,37.3251,37.1742,37.3251,338561.0
2015-10-02 15:10:00,49.45,49.62,49.42,49.6,418329.0,37.3251,37.4534,37.3025,37.4383,418329.0
2015-10-02 15:20:00,49.6,49.64,49.51,49.64,447049.0,37.4383,37.4685,37.3704,37.4685,447049.0
2015-10-02 15:30:00,49.64,49.74,49.62,49.7,491341.0,37.4685,37.544,37.4534,37.5138,491341.0
2015-10-02 15:40:00,49.7,49.75,49.68,49.75,484542.0,37.5138,37.5516,37.4987,37.5516,484542.0
2015-10-02 15:50:00,49.75,49.88,49.69,49.88,1577189.0,37.5516,37.6497,37.5063,37.6497,1577189.0
2015-10-05 09:30:00,50.4,50.73,50.34,50.71,1361615.0,38.0422,38.2913,37.9969,38.2762,1361615.0
2015-10-05 09:40:00,50.71,50.83,50.66,50.83,714945.0,38.2762,38.3667,38.2384,38.3667,714945.0
2015-10-05 09:50:00,50.83,50.98,50.83,50.97,682953.0,38.3667,38.48,38.3667,38.4724,682953.0
2015-10-05 10:00:00,50.96,50.97,50.78,50.88,660892.0,38.4649,38.4724,38.329,38.4045,660892.0
2015-10-05 10:10:00,50.88,51.07,50.87,51.05,620800.0,38.4045,38.5479,38.3969,38.5328,620800.0
2015-10-05 10:20:00,51.05,51.07,50.94,51.05,403902.0,38.5328,38.5479,38.4498,38.5328,403902.0
2015-10-05 10:30:00,51.06,51.09,50.96,51.02,321899.0,38.5404,38.563,38.4649,38.5102,321899.0
2015-10-05 10:40:00,51.02,51.03,50.79,50.85,319198.0,38.5102,38.5177,38.3366,38.3818,319198.0
2015-10-05 10:50:00,50.85,50.95,50.8,50.84,234538.0,38.3818,38.4573,38.3441,38.3743,234538.0
2015-10-05 11:00:00,50.84,50.93,50.82,50.9,274899.0,38.3743,38.4422,38.3592,38.4196,274899.0
2015-10-05 11:10:00,50.89,50.93,50.86,50.87,270793.0,38.412,38.4422,38.3894,38.3969,270793.0
2015-10-05 11:20:00,50.88,51.06,50.87,50.99,242507.0,38.4045,38.5404,38.3969,38.4875,242507.0
2015-10-05 11:30:00,50.99,51.05,50.87,50.88,194092.0,38.4875,38.5328,38.3969,38.4045,194092.0
2015-10-05 11:40:00,50.88,50.92,50.86,50.92,124942.0,38.4045,38.4347,38.3894,38.4347,124942.0
2015-10-05 11:50:00,50.92,51.01,50.87,51.0,139705.0,38.4347,38.5026,38.3969,38.4951,139705.0
2015-10-05 12:00:00,51.0,51.06,50.97,51.04,149232.0,38.4951,38.5404,38.4724,38.5253,149232.0
2015-10-05 12:10:00,51.03,51.06,50.96,51.0,283554.0,38.5177,38.5404,38.4649,38.4951,283554.0
2015-10-05 12:20:00,51.01,51.04,50.96,51.01,177098.0,38.5026,38.5253,38.4649,38.5026,177098.0
2015-10-05 12:30:00,51.01,51.08,51.0,51.06,309029.0,38.5026,38.5554,38.4951,38.5404,309029.0
2015-10-05 12:40:00,51.06,51.1,51.04,51.1,177781.0,38.5404,38.5705,38.5253,38.5705,177781.0
2015-10-05 12:50:00,51.09,51.13,50.98,51.01,251684.0,38.563,38.5932,38.48,38.5026,251684.0
2015-10-05 13:00:00,51.01,51.03,50.96,51.01,182469.0,38.5026,38.5177,38.4649,38.5026,182469.0
2015-10-05 13:10:00,51.02,51.11,51.01,51.1,151928.0,38.5102,38.5781,38.5026,38.5705,151928.0
2015-10-05 13:20:00,51.1,51.12,51.04,51.05,141728.0,38.5705,38.5856,38.5253,38.5328,141728.0
2015-10-05 13:30:00,51.05,51.05,50.95,51.04,147608.0,38.5328,38.5328,38.4573,38.5253,147608.0
2015-10-05 13:40:00,51.03,51.06,50.93,51.06,205301.0,38.5177,38.5404,38.4422,38.5404,205301.0
2015-10-05 13:50:00,51.05,51.09,51.01,51.07,94375.0,38.5328,38.563,38.5026,38.5479,94375.0
2015-10-05 14:00:00,51.07,51.1,51.03,51.07,153893.0,38.5479,38.5705,38.5177,38.5479,153893.0
2015-10-05 14:10:00,51.07,51.12,51.04,51.11,190074.0,38.5479,38.5856,38.5253,38.5781,190074.0
2015-10-05 14:20:00,51.11,51.23,51.1,51.23,305284.0,38.5781,38.6687,38.5705,38.6687,305284.0
2015-10-05 14:30:00,51.22,51.34,51.21,51.21,343401.0,38.6611,38.7517,38.6536,38.6536,343401.0
2015-10-05 14:40:00,51.22,51.25,51.16,51.16,215884.0,38.6611,38.6838,38.6158,38.6158,215884.0
2015-10-05 14:50:00,51.17,51.25,51.15,51.25,249651.0,38.6234,38.6838,38.6083,38.6838,249651.0
2015-10-05 15:00:00,51.24,51.28,51.19,51.25,360698.0,38.6762,38.7064,38.6385,38.6838,360698.0
2015-10-05 15:10:00,51.25,51.25,51.08,51.08,280033.0,38.6838,38.6838,38.5554,38.5554,280033.0
2015-10-05 15:20:00,51.08,51.19,51.06,51.12,326941.0,38.5554,38.6385,38.5404,38.5856,326941.0
2015-10-05 15:30:00,51.12,51.28,51.11,51.13,433280.0,38.5856,38.7064,38.5781,38.5932,433280.0
2015-10-05 15:40:00,51.12,51.19,51.11,51.16,344796.0,38.5856,38.6385,38.5781,38.6158,344796.0
2015-10-05 15:50:00,51.16,51.19,51.13,51.15,916097.0,38.6158,38.6385,38.5932,38.6083,916097.0
2015-10-06 09:30:00,51.05,51.16,50.83,51.15,694796.0,38.5328,38.6158,38.3667,38.6083,694796.0
2015-10-06 09:40:00,51.15,51.5,51.13,51.45,686393.0,38.6083,38.8725,38.5932,38.8347,686393.0
2015-10-06 09:50:00,51.45,51.48,51.3,51.38,404287.0,38.8347,38.8574,38.7215,38.7819,404287.0
2015-10-06 10:00:00,51.39,51.39,51.07,51.17,519010.0,38.7894,38.7894,38.5479,38.6234,519010.0
2015-10-06 10:10:00,51.16,51.21,50.89,50.91,396241.0,38.6158,38.6536,38.412,38.4271,396241.0
2015-10-06 10:20:00,50.91,51.02,50.85,50.88,327933.0,38.4271,38.5102,38.3818,38.4045,327933.0
2015-10-06 10:30:00,50.89,50.97,50.85,50.95,288224.0,38.412,38.4724,38.3818,38.4573,288224.0
2015-10-06 10:40:00,50.94,51.15,50.93,51.01,340026.0,38.4498,38.6083,38.4422,38.5026,340026.0
2015-10-06 10:50:00,51.01,51.06,50.95,51.05,180197.0,38.5026,38.5404,38.4573,38.5328,180197.0
2015-10-06 11:00:00,51.04,51.26,51.02,51.23,278134.0,38.5253,38.6913,38.5102,38.6687,278134.0
2015-10-06 11:10:00,51.25,51.44,51.2,51.42,361525.0,38.6838,38.8272,38.646,38.8121,361525.0
2015-10-06 11:20:00,51.43,51.46,51.31,51.38,333023.0,38.8196,38.8423,38.7291,38.7819,333023.0
2015-10-06 11:30:00,51.38,51.4,51.23,51.27,503114.0,38.7819,38.797,38.6687,38.6989,503114.0
2015-10-06 11:40:00,51.26,51.34,51.18,51.25,178594.0,38.6913,38.7517,38.6309,38.6838,178594.0
2015-10-06 11:50:00,51.26,51.3,51.2,51.27,194494.0,38.6913,38.7215,38.646,38.6989,194494.0
2015-10-06 12:00:00,51.27,51.32,51.2,51.21,167115.0,38.6989,38.7366,38.646,38.6536,167115.0
2015-10-06 12:10:00,51.21,51.23,51.09,51.1,206402.0,38.6536,38.6687,38.563,38.5705,206402.0
2015-10-06 12:20:00,51.11,51.22,51.08,51.14,208933.0,38.5781,38.6611,38.5554,38.6007,208933.0
2015-10-06 12:30:00,51.14,51.15,50.98,51.05,330688.0,38.6007,38.6083,38.48,38.5328,330688.0
2015-10-06 12:40:00,51.05,51.07,50.97,51.05,201260.0,38.5328,38.5479,38.4724,38.5328,201260.0
2015-10-06 12:50:00,51.05,51.09,51.02,51.08,127240.0,38.5328,38.563,38.5102,38.5554,127240.0
2015-10-06 13:00:00,51.08,51.14,51.0,51.08,177038.0,38.5554,38.6007,38.4951,38.5554,177038.0
2015-10-06 13:10:00,51.08,51.17,51.05,51.15,196746.0,38.5554,38.6234,38.5328,38.6083,196746.0
2015-10-06 13:20:00,51.15,51.19,51.04,51.05,128538.0,38.6083,38.6385,38.5253,38.5328,128538.0
2015-10-06 13:30:00,51.05,51.05,51.0,51.03,170544.0,38.5328,38.5328,38.4951,38.5177,170544.0
2015-10-06 13:40:00,51.03,51.03,50.89,50.97,273454.0,38.5177,38.5177,38.412,38.4724,273454.0
2015-10-06 13:50:00,50.97,50.99,50.9,50.91,314626.0,38.4724,38.4875,38.4196,38.4271,314626.0
2015-10-06 14:00:00,50.91,50.96,50.86,50.89,149759.0,38.4271,38.4649,38.3894,38.412,149759.0
2015-10-06 14:10:00,50.88,51.14,50.86,51.13,411648.0,38.4045,38.6007,38.3894,38.5932,411648.0
2015-10-06 14:20:00,51.14,51.14,51.03,51.14,189049.0,38.6007,38.6007,38.5177,38.6007,189049.0
2015-10-06 14:30:00,51.14,51.18,51.06,51.12,172616.0,38.6007,38.6309,38.5404,38.5856,172616.0
2015-10-06 14:40:00,51.12,51.13,51.02,51.1,154331.0,38.5856,38.5932,38.5102,38.5705,154331.0
2015-10-06 14:50:00,51.1,51.12,50.97,51.05,177787.0,38.5705,38.5856,38.4724,38.5328,177787.0
2015-10-06 15:00:00,51.04,51.15,51.02,51.11,137277.0,38.5253,38.6083,38.5102,38.5781,137277.0
2015-10-06 15:10:00,51.11,51.14,51.0,51.1,213067.0,38.5781,38.6007,38.4951,38.5705,213067.0
2015-10-06 15:20:00,51.1,51.15,51.05,51.12,226376.0,38.5705,38.6083,38.5328,38.5856,226376.0
2015-10-06 15:30:00,51.12,51.16,51.06,51.08,231052.0,38.5856,38.6158,38.5404,38.5554,231052.0
2015-10-06 15:40:00,51.07,51.07,51.0,51.03,338800.0,38.5479,38.5479,38.4951,38.5177,338800.0
2015-10-06 15:50:00,51.03,51.07,50.97,51.06,634342.0,38.5177,38.5479,38.4724,38.5404,634342.0
2015-10-07 09:30:00,51.48,51.85,51.45,51.78,1103978.0,38.8574,39.1366,38.8347,39.0838,1103978.0
2015-10-07 09:40:00,51.8,51.84,51.62,51.8,787583.0,39.0989,39.1291,38.963,39.0989,787583.0
2015-10-07 09:50:00,51.81,51.83,51.56,51.59,332706.0,39.1065,39.1216,38.9178,38.9404,332706.0
2015-10-07 10:00:00,51.59,51.65,51.54,51.64,401261.0,38.9404,38.9857,38.9027,38.9781,401261.0
2015-10-07 10:10:00,51.65,51.78,51.58,51.72,332316.0,38.9857,39.0838,38.9329,39.0385,332316.0
2015-10-07 10:20:00,51.72,51.72,51.61,51.65,256610.0,39.0385,39.0385,38.9555,38.9857,256610.0
2015-10-07 10:30:00,51.65,51.65,51.45,51.46,232241.0,38.9857,38.9857,38.8347,38.8423,232241.0
2015-10-07 10:40:00,51.46,51.46,51.3,51.33,278517.0,38.8423,38.8423,38.7215,38.7442,278517.0
2015-10-07 10:50:00,51.34,51.36,51.24,51.29,399467.0,38.7517,38.7668,38.6762,38.714,399467.0
2015-10-07 11:00:00,51.28,51.31,51.07,51.15,463255.0,38.7064,38.7291,38.5479,38.6083,463255.0
2015-10-07 11:10:00,51.15,51.16,50.89,51.04,740657.0,38.6083,38.6158,38.412,38.5253,740657.0
2015-10-07 11:20:00,51.04,51.09,50.92,50.96,477357.0,38.5253,38.563,38.4347,38.4649,477357.0
2015-10-07 11:30:00,50.95,51.16,50.9,51.14,409641.0,38.4573,38.6158,38.4196,38.6007,409641.0
2015-10-07 11:40:00,51.12,51.13,51.0,51.06,335656.0,38.5856,38.5932,38.4951,38.5404,335656.0
2015-10-07 11:50:00,51.05,51.27,51.05,51.22,318353.0,38.5328,38.6989,38.5328,38.6611,318353.0
2015-10-07 12:00:00,51.22,51.3,51.22,51.25,304633.0,38.6611,38.7215,38.6611,38.6838,304633.0
2015-10-07 12:10:00,51.25,51.31,51.21,51.28,240041.0,38.6838,38.7291,38.6536,38.7064,240041.0
2015-10-07 12:20:00,51.28,51.28,51.04,51.11,391523.0,38.7064,38.7064,38.5253,38.5781,391523.0
2015-10-07 12:30:00,51.1,51.2,51.08,51.19,160282.0,38.5705,38.646,38.5554,38.6385,160282.0
2015-10-07 12:40:00,51.18,51.31,51.12,51.25,164598.0,38.6309,38.7291,38.5856,38.6838,164598.0
2015-10-07 12:50:00,51.26,51.28,51.12,51.15,90427.0,38.6913,38.7064,38.5856,38.6083,90427.0
2015-10-07 13:00:00,51.16,51.24,51.1,51.23,157075.0,38.6158,38.6762,38.5705,38.6687,157075.0
2015-10-07 13:10:00,51.23,51.31,51.22,51.25,132485.0,38.6687,38.7291,38.6611,38.6838,132485.0
2015-10-07 13:20:00,51.25,51.29,51.17,51.2,358838.0,38.6838,38.714,38.6234,38.646,358838.0
2015-10-07 13:30:00,51.2,51.3,51.2,51.27,277012.0,38.646,38.7215,38.646,38.6989,277012.0
2015-10-07 13:40:00,51.27,51.37,51.24,51.31,308763.0,38.6989,38.7743,38.6762,38.7291,308763.0
2015-10-07 13:50:00,51.31,51.33,51.25,51.26,301652.0,38.7291,38.7442,38.6838,38.6913,301652.0
2015-10-07 14:00:00,51.27,51.36,51.24,51.26,320147.0,38.6989,38.7668,38.6762,38.6913,320147.0
2015-10-07 14:10:00,51.26,51.26,51.15,51.17,285232.0,38.6913,38.6913,38.6083,38.6234,285232.0
2015-10-07 14:20:00,51.17,51.18,51.04,51.15,398134.0,38.6234,38.6309,38.5253,38.6083,398134.0
2015-10-07 14:30:00,51.15,51.25,51.12,51.16,453565.0,38.6083,38.6838,38.5856,38.6158,453565.0
2015-10-07 14:40:00,51.16,51.21,51.08,51.1,355478.0,38.6158,38.6536,38.5554,38.5705,355478.0
2015-10-07 14:50:00,51.11,51.17,51.04,51.13,252175.0,38.5781,38.6234,38.5253,38.5932,252175.0
2015-10-07 15:00:00,51.13,51.2,51.08,51.1,334104.0,38.5932,38.646,38.5554,38.5705,334104.0
2015-10-07 15:10:00,51.09,51.29,51.09,51.25,342661.0,38.563,38.714,38.563,38.6838,342661.0
2015-10-07 15:20:00,51.25,51.25,51.12,51.15,252976.0,38.6838,38.6838,38.5856,38.6083,252976.0
2015-10-07 15:30:00,51.15,51.26,51.14,51.23,419291.0,38.6083,38.6913,38.6007,38.6687,419291.0
2015-10-07 15:40:00,51.23,51.31,51.18,51.23,484442.0,38.6687,38.7291,38.6309,38.6687,484442.0
2015-10-07 15:50:00,51.22,51.33,51.22,51.32,1051423.0,38.6611,38.7442,38.6611,38.7366,1051423.0
2015-10-08 09:30:00,51.09,51.15,50.96,50.96,580579.0,38.563,38.6083,38.4649,38.4649,580579.0
2015-10-08 09:40:00,50.94,51.04,50.88,50.96,378755.0,38.4498,38.5253,38.4045,38.4649,378755.0
2015-10-08 09:50:00,50.95,51.1,50.91,51.0,262851.0,38.4573,38.5705,38.4271,38.4951,262851.0
2015-10-08 10:00:00,51.0,51.09,50.99,51.05,294017.0,38.4951,38.563,38.4875,38.5328,294017.0
2015-10-08 10:10:00,51.04,51.08,50.86,50.87,348388.0,38.5253,38.5554,38.3894,38.3969,348388.0
2015-10-08 10:20:00,50.87,50.93,50.78,50.79,414159.0,38.3969,38.4422,38.329,38.3366,414159.0
2015-10-08 10:30:00,50.8,50.87,50.75,50.86,296499.0,38.3441,38.3969,38.3064,38.3894,296499.0
2015-10-08 10:40:00,50.87,50.96,50.86,50.9,379744.0,38.3969,38.4649,38.3894,38.4196,379744.0
2015-10-08 10:50:00,50.9,51.0,50.87,51.0,184268.0,38.4196,38.4951,38.3969,38.4951,184268.0
2015-10-08 11:00:00,50.99,51.07,50.88,50.92,306654.0,38.4875,38.5479,38.4045,38.4347,306654.0
2015-10-08 11:10:00,50.91,50.95,50.88,50.95,276122.0,38.4271,38.4573,38.4045,38.4573,276122.0
2015-10-08 11:20:00,50.95,51.14,50.94,51.12,322323.0,38.4573,38.6007,38.4498,38.5856,322323.0
2015-10-08 11:30:00,51.13,51.21,51.11,51.2,204197.0,38.5932,38.6536,38.5781,38.646,204197.0
2015-10-08 11:40:00,51.2,51.26,51.17,51.19,230732.0,38.646,38.6913,38.6234,38.6385,230732.0
2015-10-08 11:50:00,51.18,51.29,51.11,51.25,203282.0,38.6309,38.714,38.5781,38.6838,203282.0
2015-10-08 12:00:00,51.25,51.33,51.21,51.25,206269.0,38.6838,38.7442,38.6536,38.6838,206269.0
2015-10-08 12:10:00,51.24,51.32,51.23,51.25,136638.0,38.6762,38.7366,38.6687,38.6838,136638.0
2015-10-08 12:20:00,51.25,51.28,51.12,51.14,166634.0,38.6838,38.7064,38.5856,38.6007,166634.0
2015-10-08 12:30:00,51.14,51.2,51.12,51.14,178541.0,38.6007,38.646,38.5856,38.6007,178541.0
2015-10-08 12:40:00,51.14,51.15,50.94,51.0,371003.0,38.6007,38.6083,38.4498,38.4951,371003.0
2015-10-08 12:50:00,50.99,51.09,50.96,51.05,167161.0,38.4875,38.563,38.4649,38.5328,167161.0
2015-10-08 13:00:00,51.05,51.17,51.04,51.12,210361.0,38.5328,38.6234,38.5253,38.5856,210361.0
2015-10-08 13:10:00,51.12,51.19,51.09,51.16,258562.0,38.5856,38.6385,38.563,38.6158,258562.0
2015-10-08 13:20:00,51.16,51.23,51.11,51.2,228275.0,38.6158,38.6687,38.5781,38.646,228275.0
2015-10-08 13:30:00,51.2,51.27,51.19,51.26,166776.0,38.646,38.6989,38.6385,38.6913,166776.0
2015-10-08 13:40:00,51.26,51.3,51.21,51.29,180868.0,38.6913,38.7215,38.6536,38.714,180868.0
2015-10-08 13:50:00,51.29,51.38,51.24,51.33,294712.0,38.714,38.7819,38.6762,38.7442,294712.0
2015-10-08 14:00:00,51.33,51.49,51.02,51.1,1244078.0,38.7442,38.8649,38.5102,38.5705,1244078.0
2015-10-08 14:10:00,51.1,51.2,51.04,51.06,558734.0,38.5705,38.646,38.5253,38.5404,558734.0
2015-10-08 14:20:00,51.06,51.16,50.97,51.12,314994.0,38.5404,38.6158,38.4724,38.5856,314994.0
2015-10-08 14:30:00,51.11,51.39,51.11,51.38,326690.0,38.5781,38.7894,38.5781,38.7819,326690.0
2015-10-08 14:40:00,51.38,51.47,51.37,51.4,223961.0,38.7819,38.8498,38.7743,38.797,223961.0
2015-10-08 14:50:00,51.41,51.63,51.4,51.6,420147.0,38.8045,38.9706,38.797,38.9479,420147.0
2015-10-08 15:00:00,51.6,51.73,51.56,51.69,526749.0,38.9479,39.0461,38.9178,39.0159,526749.0
2015-10-08 15:10:00,51.69,51.78,51.67,51.76,480203.0,39.0159,39.0838,39.0008,39.0687,480203.0
2015-10-08 15:20:00,51.75,51.84,51.55,51.6,660485.0,39.0612,39.1291,38.9102,38.9479,660485.0
2015-10-08 15:30:00,51.61,51.68,51.48,51.48,393356.0,38.9555,39.0083,38.8574,38.8574,393356.0
2015-10-08 15:40:00,51.48,51.62,51.47,51.61,574592.0,38.8574,38.963,38.8498,38.9555,574592.0
2015-10-08 15:50:00,51.61,51.71,51.57,51.66,1272500.0,38.9555,39.031,38.9253,38.9932,1272500.0
2015-10-09 09:30:00,51.8,52.02,51.67,51.99,1177097.0,39.0989,39.265,39.0008,39.2423,1177097.0
2015-10-09 09:40:00,51.99,52.01,51.75,51.85,389498.0,39.2423,39.2574,39.0612,39.1366,389498.0
2015-10-09 09:50:00,51.84,51.89,51.72,51.86,429077.0,39.1291,39.1668,39.0385,39.1442,429077.0
2015-10-09 10:00:00,51.87,51.87,51.59,51.6,357497.0,39.1517,39.1517,38.9404,38.9479,357497.0
2015-10-09 10:10:00,51.6,51.62,51.46,51.59,764015.0,38.9479,38.963,38.8423,38.9404,764015.0
2015-10-09 10:20:00,51.59,51.62,51.4,51.44,301956.0,38.9404,38.963,38.797,38.8272,301956.0
2015-10-09 10:30:00,51.44,51.56,51.42,51.5,332242.0,38.8272,38.9178,38.8121,38.8725,332242.0
2015-10-09 10:40:00,51.5,51.54,51.42,51.43,204573.0,38.8725,38.9027,38.8121,38.8196,204573.0
2015-10-09 10:50:00,51.43,51.59,51.39,51.57,423734.0,38.8196,38.9404,38.7894,38.9253,423734.0
2015-10-09 11:00:00,51.56,51.59,51.46,51.46,295745.0,38.9178,38.9404,38.8423,38.8423,295745.0
2015-10-09 11:10:00,51.46,51.51,51.41,51.42,401932.0,38.8423,38.88,38.8045,38.8121,401932.0
2015-10-09 11:20:00,51.42,51.5,51.37,51.49,161363.0,38.8121,38.8725,38.7743,38.8649,161363.0
2015-10-09 11:30:00,51.49,51.49,51.39,51.45,124397.0,38.8649,38.8649,38.7894,38.8347,124397.0
2015-10-09 11:40:00,51.44,51.44,51.35,51.35,135918.0,38.8272,38.8272,38.7592,38.7592,135918.0
2015-10-09 11:50:00,51.35,51.37,51.28,51.33,157166.0,38.7592,38.7743,38.7064,38.7442,157166.0
2015-10-09 12:00:00,51.33,51.38,51.27,51.29,132834.0,38.7442,38.7819,38.6989,38.714,132834.0
2015-10-09 12:10:00,51.29,51.3,51.15,51.18,281894.0,38.714,38.7215,38.6083,38.6309,281894.0
2015-10-09 12:20:00,51.17,51.18,51.09,51.09,223437.0,38.6234,38.6309,38.563,38.563,223437.0
2015-10-09 12:30:00,51.1,51.12,51.03,51.09,337712.0,38.5705,38.5856,38.5177,38.563,337712.0
2015-10-09 12:40:00,51.09,51.13,51.02,51.13,147890.0,38.563,38.5932,38.5102,38.5932,147890.0
2015-10-09 12:50:00,51.13,51.18,51.1,51.17,174646.0,38.5932,38.6309,38.5705,38.6234,174646.0
2015-10-09 13:00:00,51.16,51.22,51.12,51.12,173468.0,38.6158,38.6611,38.5856,38.5856,173468.0
2015-10-09 13:10:00,51.11,51.14,51.05,51.13,131588.0,38.5781,38.6007,38.5328,38.5932,131588.0
2015-10-09 13:20:00,51.14,51.21,51.11,51.12,152309.0,38.6007,38.6536,38.5781,38.5856,152309.0
2015-10-09 13:30:00,51.12,51.12,51.0,51.06,195175.0,38.5856,38.5856,38.4951,38.5404,195175.0
2015-10-09 13:40:00,51.06,51.15,51.01,51.11,166466.0,38.5404,38.6083,38.5026,38.5781,166466.0
2015-10-09 13:50:00,51.11,51.12,51.03,51.03,305498.0,38.5781,38.5856,38.5177,38.5177,305498.0
2015-10-09 14:00:00,51.03,51.05,50.95,51.01,326996.0,38.5177,38.5328,38.4573,38.5026,326996.0
2015-10-09 14:10:00,51.01,51.07,50.97,51.01,267610.0,38.5026,38.5479,38.4724,38.5026,267610.0
2015-10-09 14:20:00,51.01,51.08,50.93,51.08,316648.0,38.5026,38.5554,38.4422,38.5554,316648.0
2015-10-09 14:30:00,51.08,51.11,51.04,51.09,208569.0,38.5554,38.5781,38.5253,38.563,208569.0
2015-10-09 14:40:00,51.09,51.14,51.06,51.14,185313.0,38.563,38.6007,38.5404,38.6007,185313.0
2015-10-09 14:50:00,51.14,51.21,51.12,51.21,258241.0,38.6007,38.6536,38.5856,38.6536,258241.0
2015-10-09 15:00:00,51.21,51.23,51.14,51.23,190884.0,38.6536,38.6687,38.6007,38.6687,190884.0
2015-10-09 15:10:00,51.22,51.24,51.17,51.21,285205.0,38.6611,38.6762,38.6234,38.6536,285205.0
2015-10-09 15:20:00,51.21,51.24,51.19,51.22,177043.0,38.6536,38.6762,38.6385,38.6611,177043.0
2015-10-09 15:30:00,51.22,51.38,51.22,51.36,404498.0,38.6611,38.7819,38.6611,38.7668,404498.0
2015-10-09 15:40:00,51.36,51.43,51.34,51.42,458076.0,38.7668,38.8196,38.7517,38.8121,458076.0
2015-10-09 15:50:00,51.42,51.49,51.38,51.4,1066943.0,38.8121,38.8649,38.7819,38.797,1066943.0
2015-10-12 09:30:00,51.36,51.49,51.0,51.13,592132.0,38.7668,38.8649,38.4951,38.5932,592132.0
2015-10-12 09:40:00,51.11,51.12,51.0,51.06,495856.0,38.5781,38.5856,38.4951,38.5404,495856.0
2015-10-12 09:50:00,51.07,51.19,51.06,51.14,499666.0,38.5479,38.6385,38.5404,38.6007,499666.0
2015-10-12 10:00:00,51.13,51.33,51.12,51.31,447110.0,38.5932,38.7442,38.5856,38.7291,447110.0
2015-10-12 10:10:00,51.31,51.32,51.12,51.12,274974.0,38.7291,38.7366,38.5856,38.5856,274974.0
2015-10-12 10:20:00,51.12,51.13,50.95,51.04,509389.0,38.5856,38.5932,38.4573,38.5253,509389.0
2015-10-12 10:30:00,51.05,51.19,51.03,51.16,253144.0,38.5328,38.6385,38.5177,38.6158,253144.0
2015-10-12 10:40:00,51.16,51.17,51.03,51.1,230807.0,38.6158,38.6234,38.5177,38.5705,230807.0
2015-10-12 10:50:00,51.1,51.16,50.97,51.02,195544.0,38.5705,38.6158,38.4724,38.5102,195544.0
2015-10-12 11:00:00,51.02,51.15,51.0,51.13,153832.0,38.5102,38.6083,38.4951,38.5932,153832.0
2015-10-12 11:10:00,51.13,51.14,51.03,51.06,182553.0,38.5932,38.6007,38.5177,38.5404,182553.0
2015-10-12 11:20:00,51.05,51.16,51.04,51.15,125326.0,38.5328,38.6158,38.5253,38.6083,125326.0
2015-10-12 11:30:00,51.14,51.17,51.09,51.09,224829.0,38.6007,38.6234,38.563,38.563,224829.0
2015-10-12 11:40:00,51.09,51.2,51.03,51.17,213718.0,38.563,38.646,38.5177,38.6234,213718.0
2015-10-12 11:50:00,51.17,51.21,51.16,51.17,140978.0,38.6234,38.6536,38.6158,38.6234,140978.0
2015-10-12 12:00:00,51.17,51.18,51.1,51.13,274591.0,38.6234,38.6309,38.5705,38.5932,274591.0
2015-10-12 12:10:00,51.12,51.14,51.07,51.07,130570.0,38.5856,38.6007,38.5479,38.5479,130570.0
2015-10-12 12:20:00,51.07,51.08,51.0,51.03,204173.0,38.5479,38.5554,38.4951,38.5177,204173.0
2015-10-12 12:30:00,51.04,51.04,50.96,51.0,299249.0,38.5253,38.5253,38.4649,38.4951,299249.0
2015-10-12 12:40:00,51.0,51.0,50.93,50.94,139035.0,38.4951,38.4951,38.4422,38.4498,139035.0
2015-10-12 12:50:00,50.94,50.99,50.94,50.96,213239.0,38.4498,38.4875,38.4498,38.4649,213239.0
2015-10-12 13:00:00,50.97,50.97,50.88,50.89,274990.0,38.4724,38.4724,38.4045,38.412,274990.0
2015-10-12 13:10:00,50.9,50.93,50.88,50.93,182831.0,38.4196,38.4422,38.4045,38.4422,182831.0
2015-10-12 13:20:00,50.93,50.97,50.93,50.96,126396.0,38.4422,38.4724,38.4422,38.4649,126396.0
2015-10-12 13:30:00,50.96,51.02,50.93,51.01,155536.0,38.4649,38.5102,38.4422,38.5026,155536.0
2015-10-12 13:40:00,51.01,51.04,50.98,51.03,172922.0,38.5026,38.5253,38.48,38.5177,172922.0
2015-10-12 13:50:00,51.03,51.05,50.97,50.99,246812.0,38.5177,38.5328,38.4724,38.4875,246812.0
2015-10-12 14:00:00,50.98,51.03,50.97,51.02,150776.0,38.48,38.5177,38.4724,38.5102,150776.0
2015-10-12 14:10:00,51.02,51.03,50.94,50.98,256520.0,38.5102,38.5177,38.4498,38.48,256520.0
2015-10-12 14:20:00,50.98,51.04,50.98,51.01,129673.0,38.48,38.5253,38.48,38.5026,129673.0
2015-10-12 14:30:00,51.01,51.06,50.98,51.03,171398.0,38.5026,38.5404,38.48,38.5177,171398.0
2015-10-12 14:40:00,51.03,51.07,51.02,51.07,149227.0,38.5177,38.5479,38.5102,38.5479,149227.0
2015-10-12 14:50:00,51.07,51.14,51.06,51.13,197105.0,38.5479,38.6007,38.5404,38.5932,197105.0
2015-10-12 15:00:00,51.13,51.19,51.11,51.19,281461.0,38.5932,38.6385,38.5781,38.6385,281461.0
2015-10-12 15:10:00,51.18,51.19,51.13,51.14,256674.0,38.6309,38.6385,38.5932,38.6007,256674.0
2015-10-12 15:20:00,51.14,51.19,51.13,51.17,145613.0,38.6007,38.6385,38.5932,38.6234,145613.0
2015-10-12 15:30:00,51.18,51.27,51.17,51.26,263786.0,38.6309,38.6989,38.6234,38.6913,263786.0
2015-10-12 15:40:00,51.26,51.27,51.17,51.2,359633.0,38.6913,38.6989,38.6234,38.646,359633.0
2015-10-12 15:50:00,51.2,51.29,51.19,51.27,677357.0,38.646,38.714,38.6385,38.6989,677357.0
2015-10-13 09:30:00,50.85,51.13,50.83,51.07,632807.0,38.3818,38.5932,38.3667,38.5479,632807.0
2015-10-13 09:40:00,51.09,51.15,51.02,51.15,380138.0,38.563,38.6083,38.5102,38.6083,380138.0
2015-10-13 09:50:00,51.15,51.19,51.03,51.06,228921.0,38.6083,38.6385,38.5177,38.5404,228921.0
2015-10-13 10:00:00,51.07,51.26,51.06,51.24,343963.0,38.5479,38.6913,38.5404,38.6762,343963.0
2015-10-13 10:10:00,51.25,51.3,51.16,51.29,279839.0,38.6838,38.7215,38.6158,38.714,279839.0
2015-10-13 10:20:00,51.29,51.34,51.21,51.28,212025.0,38.714,38.7517,38.6536,38.7064,212025.0
2015-10-13 10:30:00,51.29,51.37,51.26,51.29,156047.0,38.714,38.7743,38.6913,38.714,156047.0
2015-10-13 10:40:00,51.28,51.46,51.25,51.41,312119.0,38.7064,38.8423,38.6838,38.8045,312119.0
2015-10-13 10:50:00,51.41,51.59,51.4,51.54,341611.0,38.8045,38.9404,38.797,38.9027,341611.0
2015-10-13 11:00:00,51.53,51.6,51.51,51.58,244512.0,38.8951,38.9479,38.88,38.9329,244512.0
2015-10-13 11:10:00,51.58,51.7,51.56,51.59,394166.0,38.9329,39.0234,38.9178,38.9404,394166.0
2015-10-13 11:20:00,51.59,51.71,51.55,51.56,309588.0,38.9404,39.031,38.9102,38.9178,309588.0
2015-10-13 11:30:00,51.57,51.58,51.49,51.58,388984.0,38.9253,38.9329,38.8649,38.9329,388984.0
2015-10-13 11:40:00,51.58,51.58,51.43,51.48,233887.0,38.9329,38.9329,38.8196,38.8574,233887.0
2015-10-13 11:50:00,51.48,51.48,51.35,51.36,177519.0,38.8574,38.8574,38.7592,38.7668,177519.0
2015-10-13 12:00:00,51.35,51.38,51.32,51.32,250623.0,38.7592,38.7819,38.7366,38.7366,250623.0
2015-10-13 12:10:00,51.33,51.33,51.24,51.27,304290.0,38.7442,38.7442,38.6762,38.6989,304290.0
2015-10-13 12:20:00,51.27,51.35,51.26,51.27,122448.0,38.6989,38.7592,38.6913,38.6989,122448.0
2015-10-13 12:30:00,51.28,51.34,51.23,51.25,169379.0,38.7064,38.7517,38.6687,38.6838,169379.0
2015-10-13 12:40:00,51.26,51.3,51.19,51.2,150561.0,38.6913,38.7215,38.6385,38.646,150561.0
2015-10-13 12:50:00,51.2,51.28,51.2,51.26,243224.0,38.646,38.7064,38.646,38.6913,243224.0
2015-10-13 13:00:00,51.25,51.29,51.22,51.23,220221.0,38.6838,38.714,38.6611,38.6687,220221.0
2015-10-13 13:10:00,51.22,51.34,51.21,51.33,217435.0,38.6611,38.7517,38.6536,38.7442,217435.0
2015-10-13 13:20:00,51.32,51.34,51.25,51.28,186436.0,38.7366,38.7517,38.6838,38.7064,186436.0
2015-10-13 13:30:00,51.29,51.3,51.22,51.27,194613.0,38.714,38.7215,38.6611,38.6989,194613.0
2015-10-13 13:40:00,51.27,51.4,51.25,51.39,182686.0,38.6989,38.797,38.6838,38.7894,182686.0
2015-10-13 13:50:00,51.39,51.4,51.29,51.3,128040.0,38.7894,38.797,38.714,38.7215,128040.0
2015-10-13 14:00:00,51.3,51.35,51.26,51.33,257614.0,38.7215,38.7592,38.6913,38.7442,257614.0
2015-10-13 14:10:00,51.31,51.44,51.31,51.41,427338.0,38.7291,38.8272,38.7291,38.8045,427338.0
2015-10-13 14:20:00,51.41,51.43,51.31,51.37,140753.0,38.8045,38.8196,38.7291,38.7743,140753.0
2015-10-13 14:30:00,51.36,51.36,51.29,51.32,299347.0,38.7668,38.7668,38.714,38.7366,299347.0
2015-10-13 14:40:00,51.32,51.42,51.32,51.4,323960.0,38.7366,38.8121,38.7366,38.797,323960.0
2015-10-13 14:50:00,51.4,51.47,51.36,51.46,279026.0,38.797,38.8498,38.7668,38.8423,279026.0
2015-10-13 15:00:00,51.46,51.48,51.4,51.44,239906.0,38.8423,38.8574,38.797,38.8272,239906.0
2015-10-13 15:10:00,51.44,51.48,51.35,51.36,368719.0,38.8272,38.8574,38.7592,38.7668,368719.0
2015-10-13 15:20:00,51.35,51.37,51.23,51.3,344674.0,38.7592,38.7743,38.6687,38.7215,344674.0
2015-10-13 15:30:00,51.3,51.35,51.24,51.27,346086.0,38.7215,38.7592,38.6762,38.6989,346086.0
2015-10-13 15:40:00,51.27,51.29,51.21,51.24,359663.0,38.6989,38.714,38.6536,38.6762,359663.0
2015-10-13 15:50:00,51.24,51.29,51.19,51.21,924082.0,38.6762,38.714,38.6385,38.6536,924082.0
2015-10-14 09:30:00,51.07,51.11,50.6,50.87,1264457.0,38.5479,38.5781,38.1931,38.3969,1264457.0
2015-10-14 09:40:00,50.88,51.08,50.83,51.01,770132.0,38.4045,38.5554,38.3667,38.5026,770132.0
2015-10-14 09:50:00,51.01,51.22,50.96,51.13,533690.0,38.5026,38.6611,38.4649,38.5932,533690.0
2015-10-14 10:00:00,51.12,51.12,50.93,50.95,417249.0,38.5856,38.5856,38.4422,38.4573,417249.0
2015-10-14 10:10:00,50.95,51.0,50.8,50.84,374658.0,38.4573,38.4951,38.3441,38.3743,374658.0
2015-10-14 10:20:00,50.84,50.9,50.71,50.79,445110.0,38.3743,38.4196,38.2762,38.3366,445110.0
2015-10-14 10:30:00,50.78,50.79,50.49,50.55,654275.0,38.329,38.3366,38.1101,38.1554,654275.0
2015-10-14 10:40:00,50.55,50.56,50.38,50.46,1045785.0,38.1554,38.163,38.0271,38.0875,1045785.0
2015-10-14 10:50:00,50.46,50.55,50.45,50.47,569761.0,38.0875,38.1554,38.0799,38.095,569761.0
2015-10-14 11:00:00,50.48,50.64,50.44,50.6,536391.0,38.1026,38.2233,38.0724,38.1931,536391.0
2015-10-14 11:10:00,50.6,50.6,50.48,50.53,357925.0,38.1931,38.1931,38.1026,38.1403,357925.0
2015-10-14 11:20:00,50.53,50.73,50.48,50.66,418686.0,38.1403,38.2913,38.1026,38.2384,418686.0
2015-10-14 11:30:00,50.66,50.86,50.65,50.81,316558.0,38.2384,38.3894,38.2309,38.3517,316558.0
2015-10-14 11:40:00,50.82,50.86,50.7,50.71,321415.0,38.3592,38.3894,38.2686,38.2762,321415.0
2015-10-14 11:50:00,50.7,50.86,50.69,50.84,330182.0,38.2686,38.3894,38.2611,38.3743,330182.0
2015-10-14 12:00:00,50.84,50.85,50.74,50.74,367814.0,38.3743,38.3818,38.2988,38.2988,367814.0
2015-10-14 12:10:00,50.73,50.76,50.64,50.68,354500.0,38.2913,38.3139,38.2233,38.2535,354500.0
2015-10-14 12:20:00,50.67,50.7,50.6,50.64,321709.0,38.246,38.2686,38.1931,38.2233,321709.0
2015-10-14 12:30:00,50.65,50.8,50.62,50.78,243837.0,38.2309,38.3441,38.2082,38.329,243837.0
2015-10-14 12:40:00,50.77,50.88,50.77,50.78,238768.0,38.3215,38.4045,38.3215,38.329,238768.0
2015-10-14 12:50:00,50.78,50.85,50.71,50.72,229393.0,38.329,38.3818,38.2762,38.2837,229393.0
2015-10-14 13:00:00,50.71,50.79,50.67,50.79,249830.0,38.2762,38.3366,38.246,38.3366,249830.0
2015-10-14 13:10:00,50.79,50.84,50.73,50.78,200194.0,38.3366,38.3743,38.2913,38.329,200194.0
2015-10-14 13:20:00,50.77,50.81,50.69,50.69,199988.0,38.3215,38.3517,38.2611,38.2611,199988.0
2015-10-14 13:30:00,50.69,50.78,50.67,50.7,253460.0,38.2611,38.329,38.246,38.2686,253460.0
2015-10-14 13:40:00,50.7,50.74,50.67,50.72,402876.0,38.2686,38.2988,38.246,38.2837,402876.0
2015-10-14 13:50:00,50.72,50.72,50.63,50.69,274584.0,38.2837,38.2837,38.2158,38.2611,274584.0
2015-10-14 14:00:00,50.69,50.76,50.56,50.63,456409.0,38.2611,38.3139,38.163,38.2158,456409.0
2015-10-14 14:10:00,50.62,50.7,50.58,50.66,443015.0,38.2082,38.2686,38.178,38.2384,443015.0
2015-10-14 14:20:00,50.66,50.72,50.6,50.6,315261.0,38.2384,38.2837,38.1931,38.1931,315261.0
2015-10-14 14:30:00,50.59,50.67,50.49,50.66,579860.0,38.1856,38.246,38.1101,38.2384,579860.0
2015-10-14 14:40:00,50.67,50.7,50.59,50.61,337740.0,38.246,38.2686,38.1856,38.2007,337740.0
2015-10-14 14:50:00,50.62,50.63,50.52,50.61,436195.0,38.2082,38.2158,38.1328,38.2007,436195.0
2015-10-14 15:00:00,50.6,50.61,50.55,50.6,316973.0,38.1931,38.2007,38.1554,38.1931,316973.0
2015-10-14 15:10:00,50.61,50.67,50.57,50.58,526315.0,38.2007,38.246,38.1705,38.178,526315.0
2015-10-14 15:20:00,50.57,50.68,50.54,50.63,593922.0,38.1705,38.2535,38.1479,38.2158,593922.0
2015-10-14 15:30:00,50.63,50.77,50.63,50.72,510570.0,38.2158,38.3215,38.2158,38.2837,510570.0
2015-10-14 15:40:00,50.71,50.76,50.66,50.68,904369.0,38.2762,38.3139,38.2384,38.2535,904369.0
2015-10-14 15:50:00,50.68,50.8,50.58,50.71,1689538.0,38.2535,38.3441,38.178,38.2762,1689538.0
2015-10-15 09:30:00,51.83,51.9,51.12,51.38,1738849.0,39.1216,39.1744,38.5856,38.7819,1738849.0
2015-10-15 09:40:00,51.39,52.0,51.25,51.77,1440942.0,38.7894,39.2499,38.6838,39.0763,1440942.0
2015-10-15 09:50:00,51.77,51.86,51.67,51.74,817174.0,39.0763,39.1442,39.0008,39.0536,817174.0
2015-10-15 10:00:00,51.74,51.85,51.61,51.65,654593.0,39.0536,39.1366,38.9555,38.9857,654593.0
2015-10-15 10:10:00,51.65,51.78,51.57,51.73,734343.0,38.9857,39.0838,38.9253,39.0461,734343.0
2015-10-15 10:20:00,51.74,51.74,51.45,51.49,811526.0,39.0536,39.0536,38.8347,38.8649,811526.0
2015-10-15 10:30:00,51.48,51.61,51.43,51.58,452884.0,38.8574,38.9555,38.8196,38.9329,452884.0
2015-10-15 10:40:00,51.57,51.87,51.55,51.87,1014824.0,38.9253,39.1517,38.9102,39.1517,1014824.0
2015-10-15 10:50:00,51.88,52.15,51.87,52.12,860539.0,39.1593,39.3631,39.1517,39.3404,860539.0
2015-10-15 11:00:00,52.12,52.21,52.03,52.14,565431.0,39.3404,39.4084,39.2725,39.3555,565431.0
2015-10-15 11:10:00,52.13,52.22,52.05,52.08,547593.0,39.348,39.4159,39.2876,39.3103,547593.0
2015-10-15 11:20:00,52.08,52.11,51.99,52.05,510097.0,39.3103,39.3329,39.2423,39.2876,510097.0
2015-10-15 11:30:00,52.05,52.42,52.02,52.27,915998.0,39.2876,39.5669,39.265,39.4537,915998.0
2015-10-15 11:40:00,52.26,52.33,52.22,52.23,734282.0,39.4461,39.499,39.4159,39.4235,734282.0
2015-10-15 11:50:00,52.23,52.35,52.2,52.3,661284.0,39.4235,39.5141,39.4008,39.4763,661284.0
2015-10-15 12:00:00,52.29,52.45,52.24,52.45,461457.0,39.4688,39.5895,39.431,39.5895,461457.0
2015-10-15 12:10:00,52.45,52.49,52.38,52.48,317865.0,39.5895,39.6197,39.5367,39.6122,317865.0
2015-10-15 12:20:00,52.48,52.61,52.47,52.59,470831.0,39.6122,39.7103,39.6046,39.6952,470831.0
2015-10-15 12:30:00,52.59,52.6,52.5,52.53,331288.0,39.6952,39.7028,39.6273,39.6499,331288.0
2015-10-15 12:40:00,52.53,52.6,52.47,52.57,581398.0,39.6499,39.7028,39.6046,39.6801,581398.0
2015-10-15 12:50:00,52.57,52.58,52.48,52.49,468072.0,39.6801,39.6877,39.6122,39.6197,468072.0
2015-10-15 13:00:00,52.49,52.58,52.42,52.57,701680.0,39.6197,39.6877,39.5669,39.6801,701680.0
2015-10-15 13:10:00,52.57,52.87,52.56,52.85,685930.0,39.6801,39.9066,39.6726,39.8915,685930.0
2015-10-15 13:20:00,52.84,52.94,52.76,52.84,653673.0,39.8839,39.9594,39.8235,39.8839,653673.0
2015-10-15 13:30:00,52.83,52.84,52.68,52.7,489420.0,39.8764,39.8839,39.7631,39.7782,489420.0
2015-10-15 13:40:00,52.7,52.79,52.66,52.75,448853.0,39.7782,39.8462,39.748,39.816,448853.0
2015-10-15 13:50:00,52.75,52.97,52.74,52.92,343777.0,39.816,39.982,39.8084,39.9443,343777.0
2015-10-15 14:00:00,52.91,52.95,52.7,52.88,715734.0,39.9367,39.9669,39.7782,39.9141,715734.0
2015-10-15 14:10:00,52.88,52.97,52.86,52.93,410978.0,39.9141,39.982,39.899,39.9518,410978.0
2015-10-15 14:20:00,52.93,52.96,52.85,52.93,274924.0,39.9518,39.9745,39.8915,39.9518,274924.0
2015-10-15 14:30:00,52.93,53.05,52.91,53.02,624196.0,39.9518,40.0424,39.9367,40.0198,624196.0
2015-10-15 14:40:00,53.02,53.12,53.0,53.02,401863.0,40.0198,40.0953,40.0047,40.0198,401863.0
2015-10-15 14:50:00,53.03,53.15,53.0,53.11,418022.0,40.0273,40.1179,40.0047,40.0877,418022.0
2015-10-15 15:00:00,53.11,53.11,52.99,53.01,510465.0,40.0877,40.0877,39.9971,40.0122,510465.0
2015-10-15 15:10:00,53.02,53.15,52.94,53.13,524316.0,40.0198,40.1179,39.9594,40.1028,524316.0
2015-10-15 15:20:00,53.13,53.18,53.01,53.05,761013.0,40.1028,40.1405,40.0122,40.0424,761013.0
2015-10-15 15:30:00,53.05,53.09,52.95,52.98,776390.0,40.0424,40.0726,39.9669,39.9896,776390.0
2015-10-15 15:40:00,52.97,52.98,52.79,52.84,1448427.0,39.982,39.9896,39.8462,39.8839,1448427.0
2015-10-15 15:50:00,52.85,53.01,52.84,52.96,1710251.0,39.8915,40.0122,39.8839,39.9745,1710251.0
2015-10-16 09:30:00,53.34,53.36,52.98,53.12,2160788.0,40.2613,40.2764,39.9896,40.0953,2160788.0
2015-10-16 09:40:00,53.13,53.14,52.63,52.78,808422.0,40.1028,40.1103,39.7254,39.8386,808422.0
2015-10-16 09:50:00,52.78,52.88,52.72,52.78,554156.0,39.8386,39.9141,39.7933,39.8386,554156.0
2015-10-16 10:00:00,52.79,52.9,52.72,52.83,435120.0,39.8462,39.9292,39.7933,39.8764,435120.0
2015-10-16 10:10:00,52.83,52.88,52.71,52.76,486882.0,39.8764,39.9141,39.7858,39.8235,486882.0
2015-10-16 10:20:00,52.76,52.76,52.65,52.73,323356.0,39.8235,39.8235,39.7405,39.8009,323356.0
2015-10-16 10:30:00,52.73,52.74,52.6,52.71,330125.0,39.8009,39.8084,39.7028,39.7858,330125.0
2015-10-16 10:40:00,52.71,52.73,52.61,52.71,333696.0,39.7858,39.8009,39.7103,39.7858,333696.0
2015-10-16 10:50:00,52.7,52.86,52.67,52.8,434602.0,39.7782,39.899,39.7556,39.8537,434602.0
2015-10-16 11:00:00,52.8,52.83,52.73,52.81,289577.0,39.8537,39.8764,39.8009,39.8613,289577.0
2015-10-16 11:10:00,52.82,52.87,52.79,52.83,320579.0,39.8688,39.9066,39.8462,39.8764,320579.0
2015-10-16 11:20:00,52.83,52.87,52.74,52.78,263039.0,39.8764,39.9066,39.8084,39.8386,263039.0
2015-10-16 11:30:00,52.79,52.92,52.78,52.91,409139.0,39.8462,39.9443,39.8386,39.9367,409139.0
2015-10-16 11:40:00,52.91,53.06,52.9,53.0,420162.0,39.9367,40.05,39.9292,40.0047,420162.0
2015-10-16 11:50:00,53.0,53.16,53.0,53.16,367773.0,40.0047,40.1254,40.0047,40.1254,367773.0
2015-10-16 12:00:00,53.16,53.17,52.98,53.04,539988.0,40.1254,40.133,39.9896,40.0349,539988.0
2015-10-16 12:10:00,53.05,53.05,52.95,53.0,242574.0,40.0424,40.0424,39.9669,40.0047,242574.0
2015-10-16 12:20:00,53.01,53.04,52.84,52.93,468887.0,40.0122,40.0349,39.8839,39.9518,468887.0
2015-10-16 12:30:00,52.92,52.97,52.87,52.9,259352.0,39.9443,39.982,39.9066,39.9292,259352.0
2015-10-16 12:40:00,52.9,52.9,52.72,52.75,252778.0,39.9292,39.9292,39.7933,39.816,252778.0
2015-10-16 12:50:00,52.75,52.8,52.71,52.78,127970.0,39.816,39.8537,39.7858,39.8386,127970.0
2015-10-16 13:00:00,52.78,52.83,52.74,52.77,173273.0,39.8386,39.8764,39.8084,39.8311,173273.0
2015-10-16 13:10:00,52.76,52.82,52.76,52.79,147475.0,39.8235,39.8688,39.8235,39.8462,147475.0
2015-10-16 13:20:00,52.78,52.82,52.72,52.75,230757.0,39.8386,39.8688,39.7933,39.816,230757.0
2015-10-16 13:30:00,52.75,52.84,52.74,52.8,162065.0,39.816,39.8839,39.8084,39.8537,162065.0
2015-10-16 13:40:00,52.79,52.8,52.69,52.74,206604.0,39.8462,39.8537,39.7707,39.8084,206604.0
2015-10-16 13:50:00,52.73,52.74,52.61,52.63,191782.0,39.8009,39.8084,39.7103,39.7254,191782.0
2015-10-16 14:00:00,52.63,52.67,52.56,52.65,259214.0,39.7254,39.7556,39.6726,39.7405,259214.0
2015-10-16 14:10:00,52.65,52.74,52.62,52.74,459571.0,39.7405,39.8084,39.7178,39.8084,459571.0
2015-10-16 14:20:00,52.74,52.84,52.71,52.81,194291.0,39.8084,39.8839,39.7858,39.8613,194291.0
2015-10-16 14:30:00,52.82,52.89,52.81,52.89,269579.0,39.8688,39.9216,39.8613,39.9216,269579.0
2015-10-16 14:40:00,52.88,52.96,52.84,52.91,242292.0,39.9141,39.9745,39.8839,39.9367,242292.0
2015-10-16 14:50:00,52.91,52.94,52.85,52.89,228101.0,39.9367,39.9594,39.8915,39.9216,228101.0
2015-10-16 15:00:00,52.9,52.91,52.88,52.9,194735.0,39.9292,39.9367,39.9141,39.9292,194735.0
2015-10-16 15:10:00,52.91,52.93,52.89,52.92,151067.0,39.9367,39.9518,39.9216,39.9443,151067.0
2015-10-16 15:20:00,52.93,52.94,52.83,52.83,289666.0,39.9518,39.9594,39.8764,39.8764,289666.0
2015-10-16 15:30:00,52.84,52.92,52.83,52.89,532868.0,39.8839,39.9443,39.8764,39.9216,532868.0
2015-10-16 15:40:00,52.9,52.92,52.76,52.77,619842.0,39.9292,39.9443,39.8235,39.8311,619842.0
2015-10-16 15:50:00,52.77,52.78,52.69,52.7,1163285.0,39.8311,39.8386,39.7707,39.7782,1163285.0
2015-10-19 09:30:00,52.36,52.59,52.33,52.44,618374.0,39.5216,39.6952,39.499,39.582,618374.0
2015-10-19 09:40:00,52.44,53.18,52.41,53.05,684146.0,39.582,40.1405,39.5593,40.0424,684146.0
2015-10-19 09:50:00,53.05,53.09,52.85,52.97,360571.0,40.0424,40.0726,39.8915,39.982,360571.0
2015-10-19 10:00:00,52.97,53.02,52.78,52.79,393023.0,39.982,40.0198,39.8386,39.8462,393023.0
2015-10-19 10:10:00,52.79,52.92,52.75,52.91,362354.0,39.8462,39.9443,39.816,39.9367,362354.0
2015-10-19 10:20:00,52.91,52.97,52.81,52.83,344360.0,39.9367,39.982,39.8613,39.8764,344360.0
2015-10-19 10:30:00,52.83,52.85,52.7,52.73,265673.0,39.8764,39.8915,39.7782,39.8009,265673.0
2015-10-19 10:40:00,52.73,52.87,52.72,52.77,387122.0,39.8009,39.9066,39.7933,39.8311,387122.0
2015-10-19 10:50:00,52.78,52.91,52.66,52.9,321679.0,39.8386,39.9367,39.748,39.9292,321679.0
2015-10-19 11:00:00,52.9,52.92,52.81,52.9,352662.0,39.9292,39.9443,39.8613,39.9292,352662.0
2015-10-19 11:10:00,52.9,53.02,52.86,52.95,245177.0,39.9292,40.0198,39.899,39.9669,245177.0
2015-10-19 11:20:00,52.96,53.07,52.93,52.97,219994.0,39.9745,40.0575,39.9518,39.982,219994.0
2015-10-19 11:30:00,52.97,53.08,52.93,53.06,256349.0,39.982,40.0651,39.9518,40.05,256349.0
2015-10-19 11:40:00,53.05,53.12,52.94,52.95,186054.0,40.0424,40.0953,39.9594,39.9669,186054.0
2015-10-19 11:50:00,52.94,53.08,52.93,53.04,215900.0,39.9594,40.0651,39.9518,40.0349,215900.0
2015-10-19 12:00:00,53.05,53.09,52.91,52.92,177779.0,40.0424,40.0726,39.9367,39.9443,177779.0
2015-10-19 12:10:00,52.92,52.98,52.9,52.93,101646.0,39.9443,39.9896,39.9292,39.9518,101646.0
2015-10-19 12:20:00,52.93,53.03,52.92,53.02,132046.0,39.9518,40.0273,39.9443,40.0198,132046.0
2015-10-19 12:30:00,53.02,53.09,52.96,53.05,179252.0,40.0198,40.0726,39.9745,40.0424,179252.0
2015-10-19 12:40:00,53.05,53.15,53.05,53.08,390112.0,40.0424,40.1179,40.0424,40.0651,390112.0
2015-10-19 12:50:00,53.07,53.1,52.99,53.05,154146.0,40.0575,40.0802,39.9971,40.0424,154146.0
2015-10-19 13:00:00,53.05,53.1,53.04,53.08,158389.0,40.0424,40.0802,40.0349,40.0651,158389.0
2015-10-19 13:10:00,53.09,53.09,52.96,52.96,188537.0,40.0726,40.0726,39.9745,39.9745,188537.0
2015-10-19 13:20:00,52.96,53.03,52.95,52.98,152838.0,39.9745,40.0273,39.9669,39.9896,152838.0
2015-10-19 13:30:00,52.98,52.98,52.8,52.84,485306.0,39.9896,39.9896,39.8537,39.8839,485306.0
2015-10-19 13:40:00,52.83,52.95,52.82,52.92,120391.0,39.8764,39.9669,39.8688,39.9443,120391.0
2015-10-19 13:50:00,52.92,52.99,52.91,52.91,105984.0,39.9443,39.9971,39.9367,39.9367,105984.0
2015-10-19 14:00:00,52.91,52.92,52.84,52.87,126952.0,39.9367,39.9443,39.8839,39.9066,126952.0
2015-10-19 14:10:00,52.87,52.91,52.81,52.84,180568.0,39.9066,39.9367,39.8613,39.8839,180568.0
2015-10-19 14:20:00,52.83,52.87,52.63,52.65,411686.0,39.8764,39.9066,39.7254,39.7405,411686.0
2015-10-19 14:30:00,52.64,52.8,52.61,52.78,496398.0,39.7329,39.8537,39.7103,39.8386,496398.0
2015-10-19 14:40:00,52.78,52.79,52.61,52.62,332150.0,39.8386,39.8462,39.7103,39.7178,332150.0
2015-10-19 14:50:00,52.61,52.69,52.6,52.68,298980.0,39.7103,39.7707,39.7028,39.7631,298980.0
2015-10-19 15:00:00,52.68,52.8,52.67,52.8,220554.0,39.7631,39.8537,39.7556,39.8537,220554.0
2015-10-19 15:10:00,52.8,52.87,52.76,52.84,226861.0,39.8537,39.9066,39.8235,39.8839,226861.0
2015-10-19 15:20:00,52.84,52.94,52.83,52.89,326267.0,39.8839,39.9594,39.8764,39.9216,326267.0
2015-10-19 15:30:00,52.9,52.92,52.81,52.82,399837.0,39.9292,39.9443,39.8613,39.8688,399837.0
2015-10-19 15:40:00,52.81,52.86,52.78,52.84,339985.0,39.8613,39.899,39.8386,39.8839,339985.0
2015-10-19 15:50:00,52.83,52.91,52.79,52.88,989858.0,39.8764,39.9367,39.8462,39.9141,989858.0
2015-10-20 09:30:00,52.86,53.0,52.6,52.62,667894.0,39.899,40.0047,39.7028,39.7178,667894.0
2015-10-20 09:40:00,52.62,52.91,52.6,52.8,364193.0,39.7178,39.9367,39.7028,39.8537,364193.0
2015-10-20 09:50:00,52.8,53.04,52.8,53.03,363393.0,39.8537,40.0349,39.8537,40.0273,363393.0
2015-10-20 10:00:00,53.03,53.1,52.94,53.09,293883.0,40.0273,40.0802,39.9594,40.0726,293883.0
2015-10-20 10:10:00,53.09,53.12,52.95,53.01,328836.0,40.0726,40.0953,39.9669,40.0122,328836.0
2015-10-20 10:20:00,53.01,53.05,52.94,53.04,244777.0,40.0122,40.0424,39.9594,40.0349,244777.0
2015-10-20 10:30:00,53.05,53.07,52.96,53.02,273220.0,40.0424,40.0575,39.9745,40.0198,273220.0
2015-10-20 10:40:00,53.01,53.16,53.01,53.13,316854.0,40.0122,40.1254,40.0122,40.1028,316854.0
2015-10-20 10:50:00,53.14,53.2,53.13,53.2,192876.0,40.1103,40.1556,40.1028,40.1556,192876.0
2015-10-20 11:00:00,53.2,53.2,53.01,53.07,214817.0,40.1556,40.1556,40.0122,40.0575,214817.0
2015-10-20 11:10:00,53.07,53.08,52.92,53.02,185174.0,40.0575,40.0651,39.9443,40.0198,185174.0
2015-10-20 11:20:00,53.01,53.08,52.94,53.05,176835.0,40.0122,40.0651,39.9594,40.0424,176835.0
2015-10-20 11:30:00,53.04,53.09,52.92,52.98,250757.0,40.0349,40.0726,39.9443,39.9896,250757.0
2015-10-20 11:40:00,52.98,52.99,52.88,52.88,169735.0,39.9896,39.9971,39.9141,39.9141,169735.0
2015-10-20 11:50:00,52.88,52.93,52.8,52.85,307978.0,39.9141,39.9518,39.8537,39.8915,307978.0
2015-10-20 12:00:00,52.85,52.92,52.83,52.92,140056.0,39.8915,39.9443,39.8764,39.9443,140056.0
2015-10-20 12:10:00,52.93,52.95,52.86,52.88,106797.0,39.9518,39.9669,39.899,39.9141,106797.0
2015-10-20 12:20:00,52.88,52.93,52.85,52.89,117512.0,39.9141,39.9518,39.8915,39.9216,117512.0
2015-10-20 12:30:00,52.9,52.93,52.81,52.82,236170.0,39.9292,39.9518,39.8613,39.8688,236170.0
2015-10-20 12:40:00,52.82,52.91,52.78,52.87,95747.0,39.8688,39.9367,39.8386,39.9066,95747.0
2015-10-20 12:50:00,52.86,52.98,52.85,52.96,139414.0,39.899,39.9896,39.8915,39.9745,139414.0
2015-10-20 13:00:00,52.96,53.02,52.95,53.01,154882.0,39.9745,40.0198,39.9669,40.0122,154882.0
2015-10-20 13:10:00,53.01,53.07,53.0,53.04,151236.0,40.0122,40.0575,40.0047,40.0349,151236.0
2015-10-20 13:20:00,53.04,53.06,52.95,52.97,91867.0,40.0349,40.05,39.9669,39.982,91867.0
2015-10-20 13:30:00,52.96,53.01,52.94,52.98,210629.0,39.9745,40.0122,39.9594,39.9896,210629.0
2015-10-20 13:40:00,52.99,53.02,52.96,52.98,189148.0,39.9971,40.0198,39.9745,39.9896,189148.0
2015-10-20 13:50:00,52.98,53.03,52.95,53.01,300399.0,39.9896,40.0273,39.9669,40.0122,300399.0
2015-10-20 14:00:00,53.01,53.02,52.96,52.97,259047.0,40.0122,40.0198,39.9745,39.982,259047.0
2015-10-20 14:10:00,52.96,53.02,52.96,52.99,182545.0,39.9745,40.0198,39.9745,39.9971,182545.0
2015-10-20 14:20:00,52.99,53.0,52.9,52.96,243995.0,39.9971,40.0047,39.9292,39.9745,243995.0
2015-10-20 14:30:00,52.96,52.97,52.9,52.95,121550.0,39.9745,39.982,39.9292,39.9669,121550.0
2015-10-20 14:40:00,52.95,53.0,52.92,52.98,180575.0,39.9669,40.0047,39.9443,39.9896,180575.0
2015-10-20 14:50:00,52.98,53.05,52.96,53.04,190933.0,39.9896,40.0424,39.9745,40.0349,190933.0
2015-10-20 15:00:00,53.04,53.06,52.99,53.01,261378.0,40.0349,40.05,39.9971,40.0122,261378.0
2015-10-20 15:10:00,53.01,53.04,52.94,52.95,170295.0,40.0122,40.0349,39.9594,39.9669,170295.0
2015-10-20 15:20:00,52.95,53.02,52.94,52.97,265659.0,39.9669,40.0198,39.9594,39.982,265659.0
2015-10-20 15:30:00,52.97,52.98,52.89,52.96,304750.0,39.982,39.9896,39.9216,39.9745,304750.0
2015-10-20 15:40:00,52.96,52.97,52.86,52.9,462016.0,39.9745,39.982,39.899,39.9292,462016.0
2015-10-20 15:50:00,52.9,52.91,52.82,52.86,875550.0,39.9292,39.9367,39.8688,39.899,875550.0
2015-10-21 09:30:00,52.99,53.16,52.95,53.11,673068.0,39.9971,40.1254,39.9669,40.0877,673068.0
2015-10-21 09:40:00,53.1,53.16,52.98,52.98,267841.0,40.0802,40.1254,39.9896,39.9896,267841.0
2015-10-21 09:50:00,52.99,53.03,52.71,52.71,643321.0,39.9971,40.0273,39.7858,39.7858,643321.0
2015-10-21 10:00:00,52.71,52.79,52.67,52.74,535786.0,39.7858,39.8462,39.7556,39.8084,535786.0
2015-10-21 10:10:00,52.74,52.74,52.58,52.64,407550.0,39.8084,39.8084,39.6877,39.7329,407550.0
2015-10-21 10:20:00,52.65,52.68,52.53,52.56,285001.0,39.7405,39.7631,39.6499,39.6726,285001.0
2015-10-21 10:30:00,52.56,52.58,52.44,52.56,411172.0,39.6726,39.6877,39.582,39.6726,411172.0
2015-10-21 10:40:00,52.56,52.7,52.55,52.67,288315.0,39.6726,39.7782,39.665,39.7556,288315.0
2015-10-21 10:50:00,52.67,52.72,52.62,52.7,415158.0,39.7556,39.7933,39.7178,39.7782,415158.0
2015-10-21 11:00:00,52.7,52.75,52.62,52.63,244779.0,39.7782,39.816,39.7178,39.7254,244779.0
2015-10-21 11:10:00,52.62,52.69,52.54,52.68,294857.0,39.7178,39.7707,39.6575,39.7631,294857.0
2015-10-21 11:20:00,52.68,52.77,52.63,52.65,340068.0,39.7631,39.8311,39.7254,39.7405,340068.0
2015-10-21 11:30:00,52.64,52.75,52.61,52.7,155613.0,39.7329,39.816,39.7103,39.7782,155613.0
2015-10-21 11:40:00,52.7,52.71,52.56,52.58,196562.0,39.7782,39.7858,39.6726,39.6877,196562.0
2015-10-21 11:50:00,52.59,52.68,52.57,52.61,150737.0,39.6952,39.7631,39.6801,39.7103,150737.0
2015-10-21 12:00:00,52.62,52.69,52.59,52.67,295796.0,39.7178,39.7707,39.6952,39.7556,295796.0
2015-10-21 12:10:00,52.68,52.71,52.64,52.65,160674.0,39.7631,39.7858,39.7329,39.7405,160674.0
2015-10-21 12:20:00,52.65,52.68,52.58,52.63,302516.0,39.7405,39.7631,39.6877,39.7254,302516.0
2015-10-21 12:30:00,52.63,52.66,52.59,52.61,259015.0,39.7254,39.748,39.6952,39.7103,259015.0
2015-10-21 12:40:00,52.61,52.66,52.57,52.66,178850.0,39.7103,39.748,39.6801,39.748,178850.0
2015-10-21 12:50:00,52.66,52.68,52.58,52.58,239788.0,39.748,39.7631,39.6877,39.6877,239788.0
2015-10-21 13:00:00,52.57,52.58,52.51,52.52,247118.0,39.6801,39.6877,39.6348,39.6424,247118.0
2015-10-21 13:10:00,52.52,52.52,52.37,52.37,549378.0,39.6424,39.6424,39.5291,39.5291,549378.0
2015-10-21 13:20:00,52.37,52.39,52.23,52.25,469631.0,39.5291,39.5442,39.4235,39.4386,469631.0
2015-10-21 13:30:00,52.25,52.31,52.17,52.18,307243.0,39.4386,39.4839,39.3782,39.3857,307243.0
2015-10-21 13:40:00,52.18,52.27,52.18,52.25,403031.0,39.3857,39.4537,39.3857,39.4386,403031.0
2015-10-21 13:50:00,52.24,52.29,52.16,52.16,251346.0,39.431,39.4688,39.3706,39.3706,251346.0
2015-10-21 14:00:00,52.16,52.24,52.12,52.19,260952.0,39.3706,39.431,39.3404,39.3933,260952.0
2015-10-21 14:10:00,52.2,52.22,52.09,52.19,387202.0,39.4008,39.4159,39.3178,39.3933,387202.0
2015-10-21 14:20:00,52.18,52.2,52.1,52.18,193467.0,39.3857,39.4008,39.3254,39.3857,193467.0
2015-10-21 14:30:00,52.18,52.24,52.12,52.21,326177.0,39.3857,39.431,39.3404,39.4084,326177.0
2015-10-21 14:40:00,52.22,52.27,52.21,52.24,200020.0,39.4159,39.4537,39.4084,39.431,200020.0
2015-10-21 14:50:00,52.25,52.28,52.21,52.22,152374.0,39.4386,39.4612,39.4084,39.4159,152374.0
2015-10-21 15:00:00,52.22,52.29,52.22,52.28,151569.0,39.4159,39.4688,39.4159,39.4612,151569.0
2015-10-21 15:10:00,52.28,52.29,52.12,52.13,297393.0,39.4612,39.4688,39.3404,39.348,297393.0
2015-10-21 15:20:00,52.13,52.21,52.13,52.17,226560.0,39.348,39.4084,39.348,39.3782,226560.0
2015-10-21 15:30:00,52.17,52.18,52.09,52.15,258186.0,39.3782,39.3857,39.3178,39.3631,258186.0
2015-10-21 15:40:00,52.14,52.15,52.0,52.0,380003.0,39.3555,39.3631,39.2499,39.2499,380003.0
2015-10-21 15:50:00,52.0,52.0,51.79,51.82,1075344.0,39.2499,39.2499,39.0914,39.114,1075344.0
2015-10-22 09:30:00,52.18,52.58,52.15,52.44,925477.0,39.3857,39.6877,39.3631,39.582,925477.0
2015-10-22 09:40:00,52.44,52.68,52.4,52.66,800289.0,39.582,39.7631,39.5518,39.748,800289.0
2015-10-22 09:50:00,52.66,52.71,52.5,52.62,574706.0,39.748,39.7858,39.6273,39.7178,574706.0
2015-10-22 10:00:00,52.63,52.67,52.5,52.54,944779.0,39.7254,39.7556,39.6273,39.6575,944779.0
2015-10-22 10:10:00,52.55,52.59,52.48,52.53,616322.0,39.665,39.6952,39.6122,39.6499,616322.0
2015-10-22 10:20:00,52.53,52.54,52.41,52.46,451152.0,39.6499,39.6575,39.5593,39.5971,451152.0
2015-10-22 10:30:00,52.46,52.51,52.38,52.4,535442.0,39.5971,39.6348,39.5367,39.5518,535442.0
2015-10-22 10:40:00,52.39,52.52,52.39,52.5,462427.0,39.5442,39.6424,39.5442,39.6273,462427.0
2015-10-22 10:50:00,52.49,52.51,52.43,52.44,311562.0,39.6197,39.6348,39.5744,39.582,311562.0
2015-10-22 11:00:00,52.44,52.45,52.35,52.36,460183.0,39.582,39.5895,39.5141,39.5216,460183.0
2015-10-22 11:10:00,52.36,52.43,52.34,52.41,405709.0,39.5216,39.5744,39.5065,39.5593,405709.0
2015-10-22 11:20:00,52.41,52.5,52.36,52.37,893383.0,39.5593,39.6273,39.5216,39.5291,893383.0
2015-10-22 11:30:00,52.38,52.53,52.3,52.43,657342.0,39.5367,39.6499,39.4763,39.5744,657342.0
2015-10-22 11:40:00,52.43,52.63,52.37,52.41,626535.0,39.5744,39.7254,39.5291,39.5593,626535.0
2015-10-22 11:50:00,52.41,52.46,52.38,52.43,635371.0,39.5593,39.5971,39.5367,39.5744,635371.0
2015-10-22 12:00:00,52.44,52.47,52.4,52.4,396269.0,39.582,39.6046,39.5518,39.5518,396269.0
2015-10-22 12:10:00,52.41,52.45,52.38,52.43,234363.0,39.5593,39.5895,39.5367,39.5744,234363.0
2015-10-22 12:20:00,52.43,52.52,52.42,52.47,505864.0,39.5744,39.6424,39.5669,39.6046,505864.0
2015-10-22 12:30:00,52.48,52.51,52.41,52.49,297237.0,39.6122,39.6348,39.5593,39.6197,297237.0
2015-10-22 12:40:00,52.5,52.68,52.49,52.6,845031.0,39.6273,39.7631,39.6197,39.7028,845031.0
2015-10-22 12:50:00,52.6,52.66,52.58,52.64,284163.0,39.7028,39.748,39.6877,39.7329,284163.0
2015-10-22 13:00:00,52.65,52.76,52.63,52.75,261697.0,39.7405,39.8235,39.7254,39.816,261697.0
2015-10-22 13:10:00,52.75,52.82,52.75,52.78,232898.0,39.816,39.8688,39.816,39.8386,232898.0
2015-10-22 13:20:00,52.78,52.87,52.76,52.79,292783.0,39.8386,39.9066,39.8235,39.8462,292783.0
2015-10-22 13:30:00,52.8,52.83,52.64,52.66,619219.0,39.8537,39.8764,39.7329,39.748,619219.0
2015-10-22 13:40:00,52.67,52.67,52.55,52.61,372715.0,39.7556,39.7556,39.665,39.7103,372715.0
2015-10-22 13:50:00,52.61,52.66,52.58,52.58,180052.0,39.7103,39.748,39.6877,39.6877,180052.0
2015-10-22 14:00:00,52.59,52.61,52.44,52.46,267780.0,39.6952,39.7103,39.582,39.5971,267780.0
2015-10-22 14:10:00,52.46,52.5,52.32,52.33,674256.0,39.5971,39.6273,39.4914,39.499,674256.0
2015-10-22 14:20:00,52.33,52.46,52.3,52.39,360213.0,39.499,39.5971,39.4763,39.5442,360213.0
2015-10-22 14:30:00,52.38,52.45,52.32,52.43,299250.0,39.5367,39.5895,39.4914,39.5744,299250.0
2015-10-22 14:40:00,52.43,52.51,52.41,52.48,242396.0,39.5744,39.6348,39.5593,39.6122,242396.0
2015-10-22 14:50:00,52.49,52.52,52.45,52.5,299988.0,39.6197,39.6424,39.5895,39.6273,299988.0
2015-10-22 15:00:00,52.5,52.51,52.41,52.43,317495.0,39.6273,39.6348,39.5593,39.5744,317495.0
2015-10-22 15:10:00,52.43,52.51,52.4,52.44,336034.0,39.5744,39.6348,39.5518,39.582,336034.0
2015-10-22 15:20:00,52.44,52.5,52.42,52.48,615594.0,39.582,39.6273,39.5669,39.6122,615594.0
2015-10-22 15:30:00,52.48,52.57,52.45,52.49,995169.0,39.6122,39.6801,39.5895,39.6197,995169.0
2015-10-22 15:40:00,52.49,52.56,52.46,52.46,479060.0,39.6197,39.6726,39.5971,39.5971,479060.0
2015-10-22 15:50:00,52.46,52.53,52.38,52.51,1016467.0,39.5971,39.6499,39.5367,39.6348,1016467.0
2015-10-23 09:30:00,53.1,53.43,52.95,53.29,1527484.0,40.0802,40.3292,39.9669,40.2236,1527484.0
2015-10-23 09:40:00,53.29,53.39,53.24,53.29,781947.0,40.2236,40.299,40.1858,40.2236,781947.0
2015-10-23 09:50:00,53.3,53.48,53.28,53.46,1327831.0,40.2311,40.367,40.216,40.3519,1327831.0
2015-10-23 10:00:00,53.47,53.47,53.36,53.39,902088.0,40.3594,40.3594,40.2764,40.299,902088.0
2015-10-23 10:10:00,53.4,53.41,53.28,53.34,615379.0,40.3066,40.3141,40.216,40.2613,615379.0
2015-10-23 10:20:00,53.34,53.41,53.29,53.31,512303.0,40.2613,40.3141,40.2236,40.2387,512303.0
2015-10-23 10:30:00,53.31,53.44,53.29,53.37,651684.0,40.2387,40.3368,40.2236,40.284,651684.0
2015-10-23 10:40:00,53.36,53.47,53.35,53.41,584424.0,40.2764,40.3594,40.2689,40.3141,584424.0
2015-10-23 10:50:00,53.4,53.5,53.38,53.45,421488.0,40.3066,40.3821,40.2915,40.3443,421488.0
2015-10-23 11:00:00,53.45,53.49,53.43,53.46,385931.0,40.3443,40.3745,40.3292,40.3519,385931.0
2015-10-23 11:10:00,53.46,53.47,53.33,53.36,486639.0,40.3519,40.3594,40.2538,40.2764,486639.0
2015-10-23 11:20:00,53.36,53.42,53.29,53.31,315794.0,40.2764,40.3217,40.2236,40.2387,315794.0
2015-10-23 11:30:00,53.31,53.32,53.16,53.17,306649.0,40.2387,40.2462,40.1254,40.133,306649.0
2015-10-23 11:40:00,53.16,53.29,53.15,53.2,389241.0,40.1254,40.2236,40.1179,40.1556,389241.0
2015-10-23 11:50:00,53.2,53.28,53.17,53.25,209665.0,40.1556,40.216,40.133,40.1934,209665.0
2015-10-23 12:00:00,53.25,53.3,53.2,53.29,213203.0,40.1934,40.2311,40.1556,40.2236,213203.0
2015-10-23 12:10:00,53.29,53.32,53.22,53.25,283080.0,40.2236,40.2462,40.1707,40.1934,283080.0
2015-10-23 12:20:00,53.25,53.3,53.25,53.28,231919.0,40.1934,40.2311,40.1934,40.216,231919.0
2015-10-23 12:30:00,53.28,53.31,53.26,53.27,176508.0,40.216,40.2387,40.2009,40.2085,176508.0
2015-10-23 12:40:00,53.28,53.29,53.23,53.26,156886.0,40.216,40.2236,40.1783,40.2009,156886.0
2015-10-23 12:50:00,53.27,53.29,53.19,53.22,407677.0,40.2085,40.2236,40.1481,40.1707,407677.0
2015-10-23 13:00:00,53.22,53.23,53.16,53.16,247526.0,40.1707,40.1783,40.1254,40.1254,247526.0
2015-10-23 13:10:00,53.16,53.21,53.13,53.16,194473.0,40.1254,40.1632,40.1028,40.1254,194473.0
2015-10-23 13:20:00,53.16,53.23,53.12,53.2,225623.0,40.1254,40.1783,40.0953,40.1556,225623.0
2015-10-23 13:30:00,53.19,53.26,53.15,53.17,213045.0,40.1481,40.2009,40.1179,40.133,213045.0
2015-10-23 13:40:00,53.18,53.25,53.14,53.24,301538.0,40.1405,40.1934,40.1103,40.1858,301538.0
2015-10-23 13:50:00,53.24,53.32,53.24,53.29,252883.0,40.1858,40.2462,40.1858,40.2236,252883.0
2015-10-23 14:00:00,53.3,53.35,53.27,53.3,170998.0,40.2311,40.2689,40.2085,40.2311,170998.0
2015-10-23 14:10:00,53.3,53.33,53.19,53.2,372848.0,40.2311,40.2538,40.1481,40.1556,372848.0
2015-10-23 14:20:00,53.19,53.33,53.18,53.3,239489.0,40.1481,40.2538,40.1405,40.2311,239489.0
2015-10-23 14:30:00,53.3,53.4,53.3,53.4,224787.0,40.2311,40.3066,40.2311,40.3066,224787.0
2015-10-23 14:40:00,53.4,53.5,53.38,53.5,288132.0,40.3066,40.3821,40.2915,40.3821,288132.0
2015-10-23 14:50:00,53.5,53.51,53.42,53.42,492524.0,40.3821,40.3896,40.3217,40.3217,492524.0
2015-10-23 15:00:00,53.42,53.53,53.42,53.48,400652.0,40.3217,40.4047,40.3217,40.367,400652.0
2015-10-23 15:10:00,53.48,53.59,53.45,53.59,445137.0,40.367,40.45,40.3443,40.45,445137.0
2015-10-23 15:20:00,53.59,53.6,53.48,53.51,426623.0,40.45,40.4576,40.367,40.3896,426623.0
2015-10-23 15:30:00,53.51,53.54,53.48,53.52,355074.0,40.3896,40.4123,40.367,40.3972,355074.0
2015-10-23 15:40:00,53.51,53.61,53.51,53.6,428189.0,40.3896,40.4651,40.3896,40.4576,428189.0
2015-10-23 15:50:00,53.6,53.67,53.58,53.63,1078187.0,40.4576,40.5104,40.4425,40.4802,1078187.0
2015-10-26 09:30:00,53.19,53.59,53.03,53.04,866804.0,40.1481,40.45,40.0273,40.0349,866804.0
2015-10-26 09:40:00,53.04,53.15,52.96,53.0,494938.0,40.0349,40.1179,39.9745,40.0047,494938.0
2015-10-26 09:50:00,53.0,53.02,52.88,52.94,323344.0,40.0047,40.0198,39.9141,39.9594,323344.0
2015-10-26 10:00:00,52.95,52.98,52.8,52.81,457377.0,39.9669,39.9896,39.8537,39.8613,457377.0
2015-10-26 10:10:00,52.81,52.91,52.79,52.87,323360.0,39.8613,39.9367,39.8462,39.9066,323360.0
2015-10-26 10:20:00,52.86,53.0,52.86,52.9,358420.0,39.899,40.0047,39.899,39.9292,358420.0
2015-10-26 10:30:00,52.9,52.95,52.82,52.85,247515.0,39.9292,39.9669,39.8688,39.8915,247515.0
2015-10-26 10:40:00,52.86,52.88,52.75,52.8,278606.0,39.899,39.9141,39.816,39.8537,278606.0
2015-10-26 10:50:00,52.81,52.87,52.77,52.83,405181.0,39.8613,39.9066,39.8311,39.8764,405181.0
2015-10-26 11:00:00,52.84,52.89,52.81,52.88,187633.0,39.8839,39.9216,39.8613,39.9141,187633.0
2015-10-26 11:10:00,52.88,52.91,52.78,52.79,135750.0,39.9141,39.9367,39.8386,39.8462,135750.0
2015-10-26 11:20:00,52.8,52.84,52.78,52.8,197968.0,39.8537,39.8839,39.8386,39.8537,197968.0
2015-10-26 11:30:00,52.81,52.9,52.8,52.84,298497.0,39.8613,39.9292,39.8537,39.8839,298497.0
2015-10-26 11:40:00,52.83,52.94,52.8,52.85,253305.0,39.8764,39.9594,39.8537,39.8915,253305.0
2015-10-26 11:50:00,52.85,52.91,52.85,52.86,149561.0,39.8915,39.9367,39.8915,39.899,149561.0
2015-10-26 12:00:00,52.86,52.88,52.78,52.87,288417.0,39.899,39.9141,39.8386,39.9066,288417.0
2015-10-26 12:10:00,52.86,52.89,52.84,52.88,205235.0,39.899,39.9216,39.8839,39.9141,205235.0
2015-10-26 12:20:00,52.89,52.95,52.86,52.91,161673.0,39.9216,39.9669,39.899,39.9367,161673.0
2015-10-26 12:30:00,52.91,52.93,52.88,52.89,81573.0,39.9367,39.9518,39.9141,39.9216,81573.0
2015-10-26 12:40:00,52.88,53.0,52.88,53.0,134828.0,39.9141,40.0047,39.9141,40.0047,134828.0
2015-10-26 12:50:00,53.0,53.06,52.99,53.04,256664.0,40.0047,40.05,39.9971,40.0349,256664.0
2015-10-26 13:00:00,53.04,53.04,52.99,53.0,200070.0,40.0349,40.0349,39.9971,40.0047,200070.0
2015-10-26 13:10:00,53.0,53.01,52.95,53.01,140382.0,40.0047,40.0122,39.9669,40.0122,140382.0
2015-10-26 13:20:00,53.0,53.04,52.99,53.02,411015.0,40.0047,40.0349,39.9971,40.0198,411015.0
2015-10-26 13:30:00,53.03,53.09,53.0,53.05,422044.0,40.0273,40.0726,40.0047,40.0424,422044.0
2015-10-26 13:40:00,53.05,53.08,53.03,53.05,94879.0,40.0424,40.0651,40.0273,40.0424,94879.0
2015-10-26 13:50:00,53.05,53.07,52.99,53.0,334074.0,40.0424,40.0575,39.9971,40.0047,334074.0
2015-10-26 14:00:00,53.0,53.13,52.99,53.11,144138.0,40.0047,40.1028,39.9971,40.0877,144138.0
2015-10-26 14:10:00,53.11,53.12,53.04,53.05,134014.0,40.0877,40.0953,40.0349,40.0424,134014.0
2015-10-26 14:20:00,53.05,53.11,53.01,53.02,227661.0,40.0424,40.0877,40.0122,40.0198,227661.0
2015-10-26 14:30:00,53.02,53.06,53.01,53.03,155641.0,40.0198,40.05,40.0122,40.0273,155641.0
2015-10-26 14:40:00,53.03,53.08,53.0,53.04,166778.0,40.0273,40.0651,40.0047,40.0349,166778.0
2015-10-26 14:50:00,53.04,53.06,53.01,53.06,200065.0,40.0349,40.05,40.0122,40.05,200065.0
2015-10-26 15:00:00,53.06,53.09,53.03,53.05,326765.0,40.05,40.0726,40.0273,40.0424,326765.0
2015-10-26 15:10:00,53.06,53.06,53.01,53.05,195618.0,40.05,40.05,40.0122,40.0424,195618.0
2015-10-26 15:20:00,53.05,53.07,53.02,53.07,183837.0,40.0424,40.0575,40.0198,40.0575,183837.0
2015-10-26 15:30:00,53.06,53.12,53.06,53.11,300283.0,40.05,40.0953,40.05,40.0877,300283.0
2015-10-26 15:40:00,53.11,53.14,53.07,53.13,349613.0,40.0877,40.1103,40.0575,40.1028,349613.0
2015-10-26 15:50:00,53.13,53.2,53.12,53.14,841307.0,40.1028,40.1556,40.0953,40.1103,841307.0
2015-10-27 09:30:00,52.71,52.78,52.55,52.7,611485.0,39.7858,39.8386,39.665,39.7782,611485.0
2015-10-27 09:40:00,52.69,52.83,52.65,52.77,316314.0,39.7707,39.8764,39.7405,39.8311,316314.0
2015-10-27 09:50:00,52.76,52.91,52.76,52.8,329139.0,39.8235,39.9367,39.8235,39.8537,329139.0
2015-10-27 10:00:00,52.8,52.82,52.69,52.74,403510.0,39.8537,39.8688,39.7707,39.8084,403510.0
2015-10-27 10:10:00,52.74,52.75,52.55,52.59,348491.0,39.8084,39.816,39.665,39.6952,348491.0
2015-10-27 10:20:00,52.59,52.6,52.44,52.5,367752.0,39.6952,39.7028,39.582,39.6273,367752.0
2015-10-27 10:30:00,52.49,52.52,52.45,52.52,268975.0,39.6197,39.6424,39.5895,39.6424,268975.0
2015-10-27 10:40:00,52.51,52.76,52.51,52.71,258187.0,39.6348,39.8235,39.6348,39.7858,258187.0
2015-10-27 10:50:00,52.72,52.75,52.65,52.7,172837.0,39.7933,39.816,39.7405,39.7782,172837.0
2015-10-27 11:00:00,52.7,52.82,52.66,52.77,200792.0,39.7782,39.8688,39.748,39.8311,200792.0
2015-10-27 11:10:00,52.77,52.83,52.74,52.8,164374.0,39.8311,39.8764,39.8084,39.8537,164374.0
2015-10-27 11:20:00,52.8,52.84,52.76,52.81,370044.0,39.8537,39.8839,39.8235,39.8613,370044.0
2015-10-27 11:30:00,52.8,52.86,52.79,52.82,177433.0,39.8537,39.899,39.8462,39.8688,177433.0
2015-10-27 11:40:00,52.82,52.9,52.79,52.89,320738.0,39.8688,39.9292,39.8462,39.9216,320738.0
2015-10-27 11:50:00,52.89,52.91,52.69,52.76,712952.0,39.9216,39.9367,39.7707,39.8235,712952.0
2015-10-27 12:00:00,52.76,52.79,52.66,52.7,179401.0,39.8235,39.8462,39.748,39.7782,179401.0
2015-10-27 12:10:00,52.7,52.74,52.67,52.68,163532.0,39.7782,39.8084,39.7556,39.7631,163532.0
2015-10-27 12:20:00,52.67,52.74,52.66,52.71,208009.0,39.7556,39.8084,39.748,39.7858,208009.0
2015-10-27 12:30:00,52.71,52.77,52.68,52.73,194461.0,39.7858,39.8311,39.7631,39.8009,194461.0
2015-10-27 12:40:00,52.73,52.79,52.69,52.74,233076.0,39.8009,39.8462,39.7707,39.8084,233076.0
2015-10-27 12:50:00,52.73,52.75,52.58,52.58,171787.0,39.8009,39.816,39.6877,39.6877,171787.0
2015-10-27 13:00:00,52.59,52.59,52.44,52.5,327310.0,39.6952,39.6952,39.582,39.6273,327310.0
2015-10-27 13:10:00,52.51,52.58,52.49,52.5,369690.0,39.6348,39.6877,39.6197,39.6273,369690.0
2015-10-27 13:20:00,52.49,52.52,52.47,52.5,330987.0,39.6197,39.6424,39.6046,39.6273,330987.0
2015-10-27 13:30:00,52.5,52.52,52.44,52.47,259708.0,39.6273,39.6424,39.582,39.6046,259708.0
2015-10-27 13:40:00,52.47,52.52,52.46,52.48,287013.0,39.6046,39.6424,39.5971,39.6122,287013.0
2015-10-27 13:50:00,52.49,52.5,52.4,52.43,239080.0,39.6197,39.6273,39.5518,39.5744,239080.0
2015-10-27 14:00:00,52.43,52.44,52.37,52.43,301240.0,39.5744,39.582,39.5291,39.5744,301240.0
2015-10-27 14:10:00,52.43,52.44,52.29,52.3,272403.0,39.5744,39.582,39.4688,39.4763,272403.0
2015-10-27 14:20:00,52.29,52.4,52.24,52.39,281837.0,39.4688,39.5518,39.431,39.5442,281837.0
2015-10-27 14:30:00,52.39,52.48,52.34,52.45,338578.0,39.5442,39.6122,39.5065,39.5895,338578.0
2015-10-27 14:40:00,52.44,52.45,52.36,52.4,172986.0,39.582,39.5895,39.5216,39.5518,172986.0
2015-10-27 14:50:00,52.39,52.49,52.37,52.42,152229.0,39.5442,39.6197,39.5291,39.5669,152229.0
2015-10-27 15:00:00,52.43,52.49,52.42,52.47,176351.0,39.5744,39.6197,39.5669,39.6046,176351.0
2015-10-27 15:10:00,52.47,52.53,52.46,52.48,187171.0,39.6046,39.6499,39.5971,39.6122,187171.0
2015-10-27 15:20:00,52.49,52.63,52.46,52.55,333904.0,39.6197,39.7254,39.5971,39.665,333904.0
2015-10-27 15:30:00,52.55,52.6,52.52,52.54,252087.0,39.665,39.7028,39.6424,39.6575,252087.0
2015-10-27 15:40:00,52.53,52.65,52.53,52.6,289016.0,39.6499,39.7405,39.6499,39.7028,289016.0
2015-10-27 15:50:00,52.59,52.63,52.57,52.61,561370.0,39.6952,39.7254,39.6801,39.7103,561370.0
2015-10-28 09:30:00,52.86,52.94,52.71,52.85,454339.0,39.899,39.9594,39.7858,39.8915,454339.0
2015-10-28 09:40:00,52.85,52.94,52.8,52.85,283727.0,39.8915,39.9594,39.8537,39.8915,283727.0
2015-10-28 09:50:00,52.85,52.96,52.81,52.95,453553.0,39.8915,39.9745,39.8613,39.9669,453553.0
2015-10-28 10:00:00,52.95,53.1,52.95,53.03,304280.0,39.9669,40.0802,39.9669,40.0273,304280.0
2015-10-28 10:10:00,53.04,53.11,53.01,53.1,166330.0,40.0349,40.0877,40.0122,40.0802,166330.0
2015-10-28 10:20:00,53.11,53.17,53.03,53.05,289898.0,40.0877,40.133,40.0273,40.0424,289898.0
2015-10-28 10:30:00,53.03,53.14,53.03,53.09,162906.0,40.0273,40.1103,40.0273,40.0726,162906.0
2015-10-28 10:40:00,53.09,53.26,53.08,53.21,280802.0,40.0726,40.2009,40.0651,40.1632,280802.0
2015-10-28 10:50:00,53.21,53.26,53.15,53.24,168102.0,40.1632,40.2009,40.1179,40.1858,168102.0
2015-10-28 11:00:00,53.24,53.3,53.09,53.11,312603.0,40.1858,40.2311,40.0726,40.0877,312603.0
2015-10-28 11:10:00,53.11,53.26,53.1,53.22,256537.0,40.0877,40.2009,40.0802,40.1707,256537.0
2015-10-28 11:20:00,53.23,53.35,53.19,53.35,178174.0,40.1783,40.2689,40.1481,40.2689,178174.0
2015-10-28 11:30:00,53.34,53.37,53.29,53.3,268385.0,40.2613,40.284,40.2236,40.2311,268385.0
2015-10-28 11:40:00,53.3,53.34,53.29,53.31,209874.0,40.2311,40.2613,40.2236,40.2387,209874.0
2015-10-28 11:50:00,53.32,53.39,53.3,53.39,167308.0,40.2462,40.299,40.2311,40.299,167308.0
2015-10-28 12:00:00,53.38,53.41,53.32,53.34,202548.0,40.2915,40.3141,40.2462,40.2613,202548.0
2015-10-28 12:10:00,53.34,53.41,53.31,53.37,204547.0,40.2613,40.3141,40.2387,40.284,204547.0
2015-10-28 12:20:00,53.37,53.41,53.34,53.37,120622.0,40.284,40.3141,40.2613,40.284,120622.0
2015-10-28 12:30:00,53.35,53.38,53.33,53.34,151760.0,40.2689,40.2915,40.2538,40.2613,151760.0
2015-10-28 12:40:00,53.34,53.38,53.32,53.37,240718.0,40.2613,40.2915,40.2462,40.284,240718.0
2015-10-28 12:50:00,53.38,53.44,53.37,53.4,224808.0,40.2915,40.3368,40.284,40.3066,224808.0
2015-10-28 13:00:00,53.4,53.5,53.39,53.48,305534.0,40.3066,40.3821,40.299,40.367,305534.0
2015-10-28 13:10:00,53.48,53.53,53.46,53.49,363107.0,40.367,40.4047,40.3519,40.3745,363107.0
2015-10-28 13:20:00,53.49,53.49,53.38,53.38,217749.0,40.3745,40.3745,40.2915,40.2915,217749.0
2015-10-28 13:30:00,53.38,53.5,53.38,53.49,297756.0,40.2915,40.3821,40.2915,40.3745,297756.0
2015-10-28 13:40:00,53.49,53.55,53.48,53.5,264826.0,40.3745,40.4198,40.367,40.3821,264826.0
2015-10-28 13:50:00,53.49,53.64,53.47,53.58,320236.0,40.3745,40.4878,40.3594,40.4425,320236.0
2015-10-28 14:00:00,53.58,53.96,53.51,53.91,1517542.0,40.4425,40.7293,40.3896,40.6915,1517542.0
2015-10-28 14:10:00,53.9,54.09,53.68,53.76,1361542.0,40.684,40.8274,40.5179,40.5783,1361542.0
2015-10-28 14:20:00,53.75,54.01,53.69,53.99,1284029.0,40.5708,40.767,40.5255,40.7519,1284029.0
2015-10-28 14:30:00,53.98,54.2,53.78,54.19,921797.0,40.7444,40.9104,40.5934,40.9029,921797.0
2015-10-28 14:40:00,54.19,54.71,54.18,54.66,1762511.0,40.9029,41.2954,40.8953,41.2577,1762511.0
2015-10-28 14:50:00,54.66,54.87,54.59,54.85,1221478.0,41.2577,41.4162,41.2048,41.4011,1221478.0
2015-10-28 15:00:00,54.85,54.96,54.71,54.87,983547.0,41.4011,41.4841,41.2954,41.4162,983547.0
2015-10-28 15:10:00,54.87,54.89,54.47,54.48,1033641.0,41.4162,41.4313,41.1142,41.1218,1033641.0
2015-10-28 15:20:00,54.48,54.55,54.4,54.53,886879.0,41.1218,41.1746,41.0614,41.1595,886879.0
2015-10-28 15:30:00,54.53,54.6,54.34,54.52,959035.0,41.1595,41.2124,41.0161,41.152,959035.0
2015-10-28 15:40:00,54.51,54.7,54.48,54.64,697927.0,41.1444,41.2878,41.1218,41.2426,697927.0
2015-10-28 15:50:00,54.64,54.73,54.55,54.72,1436084.0,41.2426,41.3105,41.1746,41.3029,1436084.0
2015-10-29 09:30:00,54.5,54.68,54.37,54.58,976298.0,41.1752,41.3112,41.077,41.2357,976298.0
2015-10-29 09:40:00,54.58,55.06,54.52,54.93,1379908.0,41.2357,41.5983,41.1903,41.5001,1379908.0
2015-10-29 09:50:00,54.93,54.95,54.6,54.7,581195.0,41.5001,41.5152,41.2508,41.3263,581195.0
2015-10-29 10:00:00,54.7,54.71,54.53,54.54,638137.0,41.3263,41.3339,41.1979,41.2054,638137.0
2015-10-29 10:10:00,54.55,54.63,54.23,54.23,492068.0,41.213,41.2734,40.9712,40.9712,492068.0
2015-10-29 10:20:00,54.23,54.44,54.17,54.32,461034.0,40.9712,41.1299,40.9259,41.0392,461034.0
2015-10-29 10:30:00,54.3,54.39,54.24,54.27,360477.0,41.0241,41.0921,40.9788,41.0014,360477.0
2015-10-29 10:40:00,54.26,54.45,54.22,54.22,375999.0,40.9939,41.1374,40.9637,40.9637,375999.0
2015-10-29 10:50:00,54.22,54.46,54.21,54.39,324311.0,40.9637,41.145,40.9561,41.0921,324311.0
2015-10-29 11:00:00,54.4,54.5,54.3,54.47,409746.0,41.0997,41.1752,41.0241,41.1525,409746.0
2015-10-29 11:10:00,54.47,54.63,54.41,54.6,3829985.0,41.1525,41.2734,41.1072,41.2508,3829985.0
2015-10-29 11:20:00,54.6,54.61,54.2,54.3,421057.0,41.2508,41.2583,40.9486,41.0241,421057.0
2015-10-29 11:30:00,54.31,54.56,54.3,54.55,236489.0,41.0317,41.2205,41.0241,41.213,236489.0
2015-10-29 11:40:00,54.55,54.63,54.51,54.54,246728.0,41.213,41.2734,41.1828,41.2054,246728.0
2015-10-29 11:50:00,54.53,54.62,54.51,54.59,141583.0,41.1979,41.2659,41.1828,41.2432,141583.0
2015-10-29 12:00:00,54.58,54.58,54.44,54.51,184119.0,41.2357,41.2357,41.1299,41.1828,184119.0
2015-10-29 12:10:00,54.5,54.53,54.41,54.47,138539.0,41.1752,41.1979,41.1072,41.1525,138539.0
2015-10-29 12:20:00,54.47,54.53,54.44,54.5,126803.0,41.1525,41.1979,41.1299,41.1752,126803.0
2015-10-29 12:30:00,54.5,54.51,54.36,54.37,221418.0,41.1752,41.1828,41.0694,41.077,221418.0
2015-10-29 12:40:00,54.37,54.42,54.27,54.28,162725.0,41.077,41.1148,41.0014,41.009,162725.0
2015-10-29 12:50:00,54.28,54.29,54.13,54.16,228877.0,41.009,41.0166,40.8957,40.9183,228877.0
2015-10-29 13:00:00,54.16,54.33,54.13,54.33,182826.0,40.9183,41.0468,40.8957,41.0468,182826.0
2015-10-29 13:10:00,54.33,54.44,54.29,54.44,209760.0,41.0468,41.1299,41.0166,41.1299,209760.0
2015-10-29 13:20:00,54.44,54.44,54.19,54.21,189120.0,41.1299,41.1299,40.941,40.9561,189120.0
2015-10-29 13:30:00,54.21,54.25,54.07,54.1,359609.0,40.9561,40.9863,40.8503,40.873,359609.0
2015-10-29 13:40:00,54.1,54.11,53.96,54.02,273445.0,40.873,40.8806,40.7672,40.8126,273445.0
2015-10-29 13:50:00,54.01,54.08,53.96,54.06,371488.0,40.805,40.8579,40.7672,40.8428,371488.0
2015-10-29 14:00:00,54.05,54.18,54.04,54.16,320971.0,40.8352,40.9335,40.8277,40.9183,320971.0
2015-10-29 14:10:00,54.15,54.16,54.06,54.08,195109.0,40.9108,40.9183,40.8428,40.8579,195109.0
2015-10-29 14:20:00,54.09,54.21,54.08,54.15,185324.0,40.8655,40.9561,40.8579,40.9108,185324.0
2015-10-29 14:30:00,54.15,54.23,54.04,54.05,218276.0,40.9108,40.9712,40.8277,40.8352,218276.0
2015-10-29 14:40:00,54.05,54.06,53.85,53.87,476873.0,40.8352,40.8428,40.6841,40.6992,476873.0
2015-10-29 14:50:00,53.86,53.95,53.81,53.82,381623.0,40.6917,40.7597,40.6539,40.6615,381623.0
2015-10-29 15:00:00,53.83,53.88,53.63,53.71,833445.0,40.669,40.7068,40.5179,40.5784,833445.0
2015-10-29 15:10:00,53.71,53.77,53.65,53.77,560275.0,40.5784,40.6237,40.533,40.6237,560275.0
2015-10-29 15:20:00,53.77,53.84,53.75,53.78,639678.0,40.6237,40.6766,40.6086,40.6312,639678.0
2015-10-29 15:30:00,53.78,53.86,53.77,53.84,613561.0,40.6312,40.6917,40.6237,40.6766,613561.0
2015-10-29 15:40:00,53.84,53.9,53.78,53.83,718378.0,40.6766,40.7219,40.6312,40.669,718378.0
2015-10-29 15:50:00,53.83,53.84,53.62,53.67,1612570.0,40.669,40.6766,40.5104,40.5481,1612570.0
2015-10-30 09:30:00,53.75,53.82,53.59,53.7,721818.0,40.6086,40.6615,40.4877,40.5708,721818.0
2015-10-30 09:40:00,53.69,53.71,53.48,53.58,470504.0,40.5633,40.5784,40.4046,40.4801,470504.0
2015-10-30 09:50:00,53.59,53.64,53.44,53.53,347463.0,40.4877,40.5255,40.3744,40.4424,347463.0
2015-10-30 10:00:00,53.53,53.64,53.5,53.52,435062.0,40.4424,40.5255,40.4197,40.4348,435062.0
2015-10-30 10:10:00,53.52,53.59,53.48,53.59,549859.0,40.4348,40.4877,40.4046,40.4877,549859.0
2015-10-30 10:20:00,53.59,53.6,53.45,53.47,215913.0,40.4877,40.4953,40.3819,40.397,215913.0
2015-10-30 10:30:00,53.46,53.48,53.4,53.46,265754.0,40.3895,40.4046,40.3442,40.3895,265754.0
2015-10-30 10:40:00,53.46,53.56,53.45,53.47,220221.0,40.3895,40.465,40.3819,40.397,220221.0
2015-10-30 10:50:00,53.47,53.58,53.47,53.58,297339.0,40.397,40.4801,40.397,40.4801,297339.0
2015-10-30 11:00:00,53.58,53.7,53.57,53.69,294759.0,40.4801,40.5708,40.4726,40.5633,294759.0
2015-10-30 11:10:00,53.68,53.69,53.42,53.42,298402.0,40.5557,40.5633,40.3593,40.3593,298402.0
2015-10-30 11:20:00,53.43,53.53,53.4,53.52,178950.0,40.3668,40.4424,40.3442,40.4348,178950.0
2015-10-30 11:30:00,53.51,53.52,53.31,53.33,293323.0,40.4273,40.4348,40.2762,40.2913,293323.0
2015-10-30 11:40:00,53.33,53.39,53.31,53.34,232274.0,40.2913,40.3366,40.2762,40.2988,232274.0
2015-10-30 11:50:00,53.34,53.43,53.33,53.38,236281.0,40.2988,40.3668,40.2913,40.329,236281.0
2015-10-30 12:00:00,53.38,53.46,53.37,53.45,372523.0,40.329,40.3895,40.3215,40.3819,372523.0
2015-10-30 12:10:00,53.46,53.52,53.45,53.5,272649.0,40.3895,40.4348,40.3819,40.4197,272649.0
2015-10-30 12:20:00,53.5,53.55,53.45,53.45,229005.0,40.4197,40.4575,40.3819,40.3819,229005.0
2015-10-30 12:30:00,53.46,53.57,53.45,53.5,199735.0,40.3895,40.4726,40.3819,40.4197,199735.0
2015-10-30 12:40:00,53.5,53.52,53.45,53.51,188041.0,40.4197,40.4348,40.3819,40.4273,188041.0
2015-10-30 12:50:00,53.51,53.66,53.5,53.56,289068.0,40.4273,40.5406,40.4197,40.465,289068.0
2015-10-30 13:00:00,53.57,53.61,53.55,53.58,191491.0,40.4726,40.5028,40.4575,40.4801,191491.0
2015-10-30 13:10:00,53.58,53.62,53.51,53.55,139041.0,40.4801,40.5104,40.4273,40.4575,139041.0
2015-10-30 13:20:00,53.56,53.61,53.55,53.57,221951.0,40.465,40.5028,40.4575,40.4726,221951.0
2015-10-30 13:30:00,53.57,53.72,53.54,53.71,220169.0,40.4726,40.5859,40.4499,40.5784,220169.0
2015-10-30 13:40:00,53.72,53.75,53.6,53.66,201016.0,40.5859,40.6086,40.4953,40.5406,201016.0
2015-10-30 13:50:00,53.67,53.67,53.51,53.51,179171.0,40.5481,40.5481,40.4273,40.4273,179171.0
2015-10-30 14:00:00,53.51,53.52,53.41,53.41,360061.0,40.4273,40.4348,40.3517,40.3517,360061.0
2015-10-30 14:10:00,53.41,53.47,53.29,53.31,308880.0,40.3517,40.397,40.261,40.2762,308880.0
2015-10-30 14:20:00,53.31,53.31,53.14,53.16,551412.0,40.2762,40.2762,40.1477,40.1628,551412.0
2015-10-30 14:30:00,53.16,53.19,53.15,53.17,316373.0,40.1628,40.1855,40.1553,40.1704,316373.0
2015-10-30 14:40:00,53.17,53.18,53.03,53.06,438702.0,40.1704,40.1779,40.0646,40.0873,438702.0
2015-10-30 14:50:00,53.06,53.12,52.98,52.99,478079.0,40.0873,40.1326,40.0268,40.0344,478079.0
2015-10-30 15:00:00,52.99,53.07,52.93,53.07,640153.0,40.0344,40.0948,39.9891,40.0948,640153.0
2015-10-30 15:10:00,53.07,53.23,53.02,53.19,465588.0,40.0948,40.2157,40.0571,40.1855,465588.0
2015-10-30 15:20:00,53.19,53.21,53.03,53.04,368341.0,40.1855,40.2006,40.0646,40.0722,368341.0
2015-10-30 15:30:00,53.03,53.19,53.03,53.16,449871.0,40.0646,40.1855,40.0646,40.1628,449871.0
2015-10-30 15:40:00,53.16,53.38,53.14,53.35,771558.0,40.1628,40.329,40.1477,40.3064,771558.0
2015-10-30 15:50:00,53.35,53.37,53.16,53.2,1550950.0,40.3064,40.3215,40.1628,40.1931,1550950.0
2015-11-02 09:30:00,53.45,53.85,53.34,53.71,568600.0,40.3819,40.6841,40.2988,40.5784,568600.0
2015-11-02 09:40:00,53.7,53.8,53.63,53.77,261569.0,40.5708,40.6464,40.5179,40.6237,261569.0
2015-11-02 09:50:00,53.78,53.9,53.69,53.76,308798.0,40.6312,40.7219,40.5633,40.6161,308798.0
2015-11-02 10:00:00,53.77,53.85,53.7,53.76,229033.0,40.6237,40.6841,40.5708,40.6161,229033.0
2015-11-02 10:10:00,53.77,53.8,53.6,53.68,305731.0,40.6237,40.6464,40.4953,40.5557,305731.0
2015-11-02 10:20:00,53.68,53.74,53.61,53.69,258826.0,40.5557,40.601,40.5028,40.5633,258826.0
2015-11-02 10:30:00,53.68,53.71,53.6,53.62,220523.0,40.5557,40.5784,40.4953,40.5104,220523.0
2015-11-02 10:40:00,53.62,53.69,53.54,53.64,185384.0,40.5104,40.5633,40.4499,40.5255,185384.0
2015-11-02 10:50:00,53.65,53.71,53.56,53.66,471068.0,40.533,40.5784,40.465,40.5406,471068.0
2015-11-02 11:00:00,53.66,53.76,53.6,53.71,282947.0,40.5406,40.6161,40.4953,40.5784,282947.0
2015-11-02 11:10:00,53.71,53.73,53.53,53.54,180078.0,40.5784,40.5935,40.4424,40.4499,180078.0
2015-11-02 11:20:00,53.54,53.6,53.51,53.53,234760.0,40.4499,40.4953,40.4273,40.4424,234760.0
2015-11-02 11:30:00,53.54,53.58,53.49,53.54,173868.0,40.4499,40.4801,40.4122,40.4499,173868.0
2015-11-02 11:40:00,53.54,53.57,53.47,53.5,124417.0,40.4499,40.4726,40.397,40.4197,124417.0
2015-11-02 11:50:00,53.5,53.54,53.47,53.54,102764.0,40.4197,40.4499,40.397,40.4499,102764.0
2015-11-02 12:00:00,53.54,53.58,53.51,53.56,175900.0,40.4499,40.4801,40.4273,40.465,175900.0
2015-11-02 12:10:00,53.56,53.6,53.55,53.59,162911.0,40.465,40.4953,40.4575,40.4877,162911.0
2015-11-02 12:20:00,53.58,53.67,53.58,53.64,160367.0,40.4801,40.5481,40.4801,40.5255,160367.0
2015-11-02 12:30:00,53.64,53.65,53.6,53.62,159296.0,40.5255,40.533,40.4953,40.5104,159296.0
2015-11-02 12:40:00,53.61,53.64,53.6,53.63,170032.0,40.5028,40.5255,40.4953,40.5179,170032.0
2015-11-02 12:50:00,53.62,53.63,53.56,53.62,179677.0,40.5104,40.5179,40.465,40.5104,179677.0
2015-11-02 13:00:00,53.63,53.65,53.59,53.62,288050.0,40.5179,40.533,40.4877,40.5104,288050.0
2015-11-02 13:10:00,53.62,53.64,53.57,53.59,128588.0,40.5104,40.5255,40.4726,40.4877,128588.0
2015-11-02 13:20:00,53.6,53.64,53.59,53.64,164544.0,40.4953,40.5255,40.4877,40.5255,164544.0
2015-11-02 13:30:00,53.63,53.64,53.59,53.61,219778.0,40.5179,40.5255,40.4877,40.5028,219778.0
2015-11-02 13:40:00,53.62,53.63,53.54,53.62,201236.0,40.5104,40.5179,40.4499,40.5104,201236.0
2015-11-02 13:50:00,53.62,53.67,53.6,53.66,227660.0,40.5104,40.5481,40.4953,40.5406,227660.0
2015-11-02 14:00:00,53.66,53.8,53.66,53.77,257205.0,40.5406,40.6464,40.5406,40.6237,257205.0
2015-11-02 14:10:00,53.77,53.79,53.76,53.79,111376.0,40.6237,40.6388,40.6161,40.6388,111376.0
2015-11-02 14:20:00,53.79,53.82,53.77,53.78,198825.0,40.6388,40.6615,40.6237,40.6312,198825.0
2015-11-02 14:30:00,53.78,53.87,53.77,53.84,242626.0,40.6312,40.6992,40.6237,40.6766,242626.0
2015-11-02 14:40:00,53.84,53.87,53.82,53.83,178505.0,40.6766,40.6992,40.6615,40.669,178505.0
2015-11-02 14:50:00,53.83,54.05,53.83,54.02,521317.0,40.669,40.8352,40.669,40.8126,521317.0
2015-11-02 15:00:00,54.02,54.05,53.97,53.99,351506.0,40.8126,40.8352,40.7748,40.7899,351506.0
2015-11-02 15:10:00,53.99,53.99,53.89,53.95,251762.0,40.7899,40.7899,40.7144,40.7597,251762.0
2015-11-02 15:20:00,53.95,54.01,53.9,53.99,343335.0,40.7597,40.805,40.7219,40.7899,343335.0
2015-11-02 15:30:00,53.99,54.01,53.87,53.89,381192.0,40.7899,40.805,40.6992,40.7144,381192.0
2015-11-02 15:40:00,53.88,53.91,53.75,53.75,569944.0,40.7068,40.7295,40.6086,40.6086,569944.0
2015-11-02 15:50:00,53.75,53.84,53.75,53.81,936362.0,40.6086,40.6766,40.6086,40.6539,936362.0
2015-11-03 09:30:00,53.56,53.9,53.52,53.86,650387.0,40.465,40.7219,40.4348,40.6917,650387.0
2015-11-03 09:40:00,53.88,54.18,53.85,54.07,607130.0,40.7068,40.9335,40.6841,40.8503,607130.0
2015-11-03 09:50:00,54.07,54.12,53.91,53.95,323076.0,40.8503,40.8881,40.7295,40.7597,323076.0
2015-11-03 10:00:00,53.95,54.08,53.92,54.0,410707.0,40.7597,40.8579,40.737,40.7975,410707.0
2015-11-03 10:10:00,54.0,54.19,53.99,54.18,365570.0,40.7975,40.941,40.7899,40.9335,365570.0
2015-11-03 10:20:00,54.18,54.19,54.04,54.05,286859.0,40.9335,40.941,40.8277,40.8352,286859.0
2015-11-03 10:30:00,54.05,54.19,54.04,54.17,506218.0,40.8352,40.941,40.8277,40.9259,506218.0
2015-11-03 10:40:00,54.17,54.2,54.04,54.1,280575.0,40.9259,40.9486,40.8277,40.873,280575.0
2015-11-03 10:50:00,54.1,54.14,53.99,54.04,272190.0,40.873,40.9032,40.7899,40.8277,272190.0
2015-11-03 11:00:00,54.04,54.08,53.84,53.9,566078.0,40.8277,40.8579,40.6766,40.7219,566078.0
2015-11-03 11:10:00,53.9,54.0,53.88,53.98,294763.0,40.7219,40.7975,40.7068,40.7824,294763.0
2015-11-03 11:20:00,53.97,53.97,53.84,53.91,400021.0,40.7748,40.7748,40.6766,40.7295,400021.0
2015-11-03 11:30:00,53.9,54.11,53.85,54.06,393627.0,40.7219,40.8806,40.6841,40.8428,393627.0
2015-11-03 11:40:00,54.06,54.18,54.05,54.15,166836.0,40.8428,40.9335,40.8352,40.9108,166836.0
2015-11-03 11:50:00,54.16,54.25,54.12,54.22,247923.0,40.9183,40.9863,40.8881,40.9637,247923.0
2015-11-03 12:00:00,54.21,54.33,54.15,54.18,389685.0,40.9561,41.0468,40.9108,40.9335,389685.0
2015-11-03 12:10:00,54.19,54.2,54.04,54.06,170683.0,40.941,40.9486,40.8277,40.8428,170683.0
2015-11-03 12:20:00,54.06,54.16,54.06,54.12,127713.0,40.8428,40.9183,40.8428,40.8881,127713.0
2015-11-03 12:30:00,54.13,54.19,54.08,54.15,148193.0,40.8957,40.941,40.8579,40.9108,148193.0
2015-11-03 12:40:00,54.15,54.17,54.08,54.14,161892.0,40.9108,40.9259,40.8579,40.9032,161892.0
2015-11-03 12:50:00,54.15,54.23,54.14,54.17,188514.0,40.9108,40.9712,40.9032,40.9259,188514.0
2015-11-03 13:00:00,54.18,54.25,54.14,54.17,151103.0,40.9335,40.9863,40.9032,40.9259,151103.0
2015-11-03 13:10:00,54.17,54.21,54.12,54.18,169220.0,40.9259,40.9561,40.8881,40.9335,169220.0
2015-11-03 13:20:00,54.19,54.27,54.17,54.2,130612.0,40.941,41.0014,40.9259,40.9486,130612.0
2015-11-03 13:30:00,54.2,54.32,54.17,54.31,160993.0,40.9486,41.0392,40.9259,41.0317,160993.0
2015-11-03 13:40:00,54.32,54.32,54.24,54.26,120515.0,41.0392,41.0392,40.9788,40.9939,120515.0
2015-11-03 13:50:00,54.25,54.27,54.21,54.23,145854.0,40.9863,41.0014,40.9561,40.9712,145854.0
2015-11-03 14:00:00,54.23,54.36,54.19,54.3,268739.0,40.9712,41.0694,40.941,41.0241,268739.0
2015-11-03 14:10:00,54.3,54.39,54.29,54.3,231757.0,41.0241,41.0921,41.0166,41.0241,231757.0
2015-11-03 14:20:00,54.29,54.32,54.24,54.32,228546.0,41.0166,41.0392,40.9788,41.0392,228546.0
2015-11-03 14:30:00,54.32,54.37,54.25,54.27,186636.0,41.0392,41.077,40.9863,41.0014,186636.0
2015-11-03 14:40:00,54.27,54.31,54.14,54.23,251704.0,41.0014,41.0317,40.9032,40.9712,251704.0
2015-11-03 14:50:00,54.23,54.26,54.16,54.22,160457.0,40.9712,40.9939,40.9183,40.9637,160457.0
2015-11-03 15:00:00,54.22,54.25,54.16,54.23,135835.0,40.9637,40.9863,40.9183,40.9712,135835.0
2015-11-03 15:10:00,54.23,54.29,54.21,54.28,301870.0,40.9712,41.0166,40.9561,41.009,301870.0
2015-11-03 15:20:00,54.28,54.3,54.2,54.23,270017.0,41.009,41.0241,40.9486,40.9712,270017.0
2015-11-03 15:30:00,54.23,54.28,54.18,54.23,262214.0,40.9712,41.009,40.9335,40.9712,262214.0
2015-11-03 15:40:00,54.23,54.23,54.08,54.14,450808.0,40.9712,40.9712,40.8579,40.9032,450808.0
2015-11-03 15:50:00,54.14,54.21,54.12,54.16,1040333.0,40.9032,40.9561,40.8881,40.9183,1040333.0
2015-11-04 09:30:00,54.37,54.5,54.26,54.28,518197.0,41.077,41.1752,40.9939,41.009,518197.0
2015-11-04 09:40:00,54.27,54.28,54.03,54.03,435363.0,41.0014,41.009,40.8201,40.8201,435363.0
2015-11-04 09:50:00,54.03,54.08,53.86,54.04,336610.0,40.8201,40.8579,40.6917,40.8277,336610.0
2015-11-04 10:00:00,54.05,54.19,53.93,54.18,317743.0,40.8352,40.941,40.7446,40.9335,317743.0
2015-11-04 10:10:00,54.16,54.18,53.95,54.07,168306.0,40.9183,40.9335,40.7597,40.8503,168306.0
2015-11-04 10:20:00,54.06,54.11,53.99,54.01,217002.0,40.8428,40.8806,40.7899,40.805,217002.0
2015-11-04 10:30:00,54.02,54.09,53.95,53.99,313507.0,40.8126,40.8655,40.7597,40.7899,313507.0
2015-11-04 10:40:00,53.98,54.28,53.96,54.27,1642594.0,40.7824,41.009,40.7672,41.0014,1642594.0
2015-11-04 10:50:00,54.26,54.3,54.17,54.21,241084.0,40.9939,41.0241,40.9259,40.9561,241084.0
2015-11-04 11:00:00,54.21,54.28,54.1,54.12,215783.0,40.9561,41.009,40.873,40.8881,215783.0
2015-11-04 11:10:00,54.13,54.16,54.06,54.13,142066.0,40.8957,40.9183,40.8428,40.8957,142066.0
2015-11-04 11:20:00,54.14,54.19,54.02,54.05,167921.0,40.9032,40.941,40.8126,40.8352,167921.0
2015-11-04 11:30:00,54.05,54.08,53.84,53.89,564347.0,40.8352,40.8579,40.6766,40.7144,564347.0
2015-11-04 11:40:00,53.9,53.99,53.78,53.98,192431.0,40.7219,40.7899,40.6312,40.7824,192431.0
2015-11-04 11:50:00,53.96,53.99,53.89,53.93,120053.0,40.7672,40.7899,40.7144,40.7446,120053.0
2015-11-04 12:00:00,53.93,54.1,53.89,54.08,195076.0,40.7446,40.873,40.7144,40.8579,195076.0
2015-11-04 12:10:00,54.08,54.13,54.02,54.04,199285.0,40.8579,40.8957,40.8126,40.8277,199285.0
2015-11-04 12:20:00,54.04,54.05,53.97,53.99,131435.0,40.8277,40.8352,40.7748,40.7899,131435.0
2015-11-04 12:30:00,53.99,54.03,53.87,53.94,152077.0,40.7899,40.8201,40.6992,40.7521,152077.0
2015-11-04 12:40:00,53.93,53.98,53.86,53.94,120927.0,40.7446,40.7824,40.6917,40.7521,120927.0
2015-11-04 12:50:00,53.93,53.95,53.89,53.93,133824.0,40.7446,40.7597,40.7144,40.7446,133824.0
2015-11-04 13:00:00,53.94,53.99,53.77,53.78,205429.0,40.7521,40.7899,40.6237,40.6312,205429.0
2015-11-04 13:10:00,53.77,53.85,53.75,53.75,171723.0,40.6237,40.6841,40.6086,40.6086,171723.0
2015-11-04 13:20:00,53.75,53.85,53.73,53.85,128283.0,40.6086,40.6841,40.5935,40.6841,128283.0
2015-11-04 13:30:00,53.85,53.9,53.81,53.86,129873.0,40.6841,40.7219,40.6539,40.6917,129873.0
2015-11-04 13:40:00,53.86,53.86,53.77,53.81,152786.0,40.6917,40.6917,40.6237,40.6539,152786.0
2015-11-04 13:50:00,53.8,53.84,53.72,53.79,302136.0,40.6464,40.6766,40.5859,40.6388,302136.0
2015-11-04 14:00:00,53.8,53.89,53.78,53.86,255801.0,40.6464,40.7144,40.6312,40.6917,255801.0
2015-11-04 14:10:00,53.87,54.01,53.85,53.94,536913.0,40.6992,40.805,40.6841,40.7521,536913.0
2015-11-04 14:20:00,53.94,53.97,53.87,53.97,381189.0,40.7521,40.7748,40.6992,40.7748,381189.0
2015-11-04 14:30:00,53.97,54.09,53.96,54.05,250549.0,40.7748,40.8655,40.7672,40.8352,250549.0
2015-11-04 14:40:00,54.06,54.09,53.98,54.01,253426.0,40.8428,40.8655,40.7824,40.805,253426.0
2015-11-04 14:50:00,54.01,54.01,53.96,53.98,151555.0,40.805,40.805,40.7672,40.7824,151555.0
2015-11-04 15:00:00,53.98,54.0,53.83,53.84,205467.0,40.7824,40.7975,40.669,40.6766,205467.0
2015-11-04 15:10:00,53.83,53.84,53.7,53.72,526545.0,40.669,40.6766,40.5708,40.5859,526545.0
2015-11-04 15:20:00,53.72,53.89,53.71,53.82,436966.0,40.5859,40.7144,40.5784,40.6615,436966.0
2015-11-04 15:30:00,53.82,53.86,53.76,53.8,480202.0,40.6615,40.6917,40.6161,40.6464,480202.0
2015-11-04 15:40:00,53.8,53.84,53.67,53.71,465762.0,40.6464,40.6766,40.5481,40.5784,465762.0
2015-11-04 15:50:00,53.71,53.83,53.66,53.82,913248.0,40.5784,40.669,40.5406,40.6615,913248.0
2015-11-05 09:30:00,53.78,54.1,53.75,53.97,472576.0,40.6312,40.873,40.6086,40.7748,472576.0
2015-11-05 09:40:00,53.98,54.23,53.94,54.23,447065.0,40.7824,40.9712,40.7521,40.9712,447065.0
2015-11-05 09:50:00,54.23,54.4,54.21,54.39,448969.0,40.9712,41.0997,40.9561,41.0921,448969.0
2015-11-05 10:00:00,54.38,54.38,54.18,54.22,561680.0,41.0846,41.0846,40.9335,40.9637,561680.0
2015-11-05 10:10:00,54.22,54.33,54.07,54.14,474874.0,40.9637,41.0468,40.8503,40.9032,474874.0
2015-11-05 10:20:00,54.14,54.26,54.0,54.05,407500.0,40.9032,40.9939,40.7975,40.8352,407500.0
2015-11-05 10:30:00,54.04,54.15,53.95,54.02,399966.0,40.8277,40.9108,40.7597,40.8126,399966.0
2015-11-05 10:40:00,54.03,54.04,53.92,53.98,369949.0,40.8201,40.8277,40.737,40.7824,369949.0
2015-11-05 10:50:00,53.98,54.13,53.95,54.09,210748.0,40.7824,40.8957,40.7597,40.8655,210748.0
2015-11-05 11:00:00,54.09,54.14,54.02,54.04,249035.0,40.8655,40.9032,40.8126,40.8277,249035.0
2015-11-05 11:10:00,54.04,54.14,54.01,54.05,195897.0,40.8277,40.9032,40.805,40.8352,195897.0
2015-11-05 11:20:00,54.07,54.1,53.99,54.02,200931.0,40.8503,40.873,40.7899,40.8126,200931.0
2015-11-05 11:30:00,54.02,54.11,54.0,54.05,200244.0,40.8126,40.8806,40.7975,40.8352,200244.0
2015-11-05 11:40:00,54.05,54.19,54.03,54.14,213658.0,40.8352,40.941,40.8201,40.9032,213658.0
2015-11-05 11:50:00,54.14,54.2,54.14,54.18,195155.0,40.9032,40.9486,40.9032,40.9335,195155.0
2015-11-05 12:00:00,54.18,54.23,54.15,54.15,142287.0,40.9335,40.9712,40.9108,40.9108,142287.0
2015-11-05 12:10:00,54.15,54.17,54.09,54.13,252091.0,40.9108,40.9259,40.8655,40.8957,252091.0
2015-11-05 12:20:00,54.13,54.3,54.11,54.22,323732.0,40.8957,41.0241,40.8806,40.9637,323732.0
2015-11-05 12:30:00,54.21,54.21,54.14,54.16,187891.0,40.9561,40.9561,40.9032,40.9183,187891.0
2015-11-05 12:40:00,54.17,54.25,54.15,54.17,159715.0,40.9259,40.9863,40.9108,40.9259,159715.0
2015-11-05 12:50:00,54.17,54.2,54.1,54.17,202143.0,40.9259,40.9486,40.873,40.9259,202143.0
2015-11-05 13:00:00,54.17,54.21,54.13,54.14,89837.0,40.9259,40.9561,40.8957,40.9032,89837.0
2015-11-05 13:10:00,54.15,54.22,54.15,54.16,127042.0,40.9108,40.9637,40.9108,40.9183,127042.0
2015-11-05 13:20:00,54.17,54.18,54.08,54.11,112606.0,40.9259,40.9335,40.8579,40.8806,112606.0
2015-11-05 13:30:00,54.09,54.22,54.08,54.19,225915.0,40.8655,40.9637,40.8579,40.941,225915.0
2015-11-05 13:40:00,54.19,54.24,54.17,54.21,206682.0,40.941,40.9788,40.9259,40.9561,206682.0
2015-11-05 13:50:00,54.2,54.3,54.19,54.22,185563.0,40.9486,41.0241,40.941,40.9637,185563.0
2015-11-05 14:00:00,54.22,54.3,54.21,54.27,174294.0,40.9637,41.0241,40.9561,41.0014,174294.0
2015-11-05 14:10:00,54.27,54.34,54.25,54.27,473272.0,41.0014,41.0543,40.9863,41.0014,473272.0
2015-11-05 14:20:00,54.26,54.27,54.14,54.16,209785.0,40.9939,41.0014,40.9032,40.9183,209785.0
2015-11-05 14:30:00,54.16,54.17,54.04,54.05,451419.0,40.9183,40.9259,40.8277,40.8352,451419.0
2015-11-05 14:40:00,54.05,54.12,54.02,54.06,261083.0,40.8352,40.8881,40.8126,40.8428,261083.0
2015-11-05 14:50:00,54.07,54.12,54.05,54.1,173811.0,40.8503,40.8881,40.8352,40.873,173811.0
2015-11-05 15:00:00,54.1,54.1,54.01,54.07,358090.0,40.873,40.873,40.805,40.8503,358090.0
2015-11-05 15:10:00,54.07,54.14,54.01,54.12,235255.0,40.8503,40.9032,40.805,40.8881,235255.0
2015-11-05 15:20:00,54.13,54.27,54.12,54.26,325445.0,40.8957,41.0014,40.8881,40.9939,325445.0
2015-11-05 15:30:00,54.25,54.26,54.18,54.23,254201.0,40.9863,40.9939,40.9335,40.9712,254201.0
2015-11-05 15:40:00,54.23,54.31,54.21,54.25,422070.0,40.9712,41.0317,40.9561,40.9863,422070.0
2015-11-05 15:50:00,54.25,54.3,54.15,54.16,868342.0,40.9863,41.0241,40.9108,40.9183,868342.0
2015-11-06 09:30:00,55.77,56.46,55.7,56.16,2957185.0,42.1347,42.656,42.0818,42.4294,2957185.0
2015-11-06 09:40:00,56.15,56.4,56.06,56.09,1339071.0,42.4218,42.6107,42.3538,42.3765,1339071.0
2015-11-06 09:50:00,56.08,56.09,55.86,55.94,840512.0,42.3689,42.3765,42.2027,42.2631,840512.0
2015-11-06 10:00:00,55.94,55.99,55.77,55.94,905905.0,42.2631,42.3009,42.1347,42.2631,905905.0
2015-11-06 10:10:00,55.94,56.05,55.87,56.0,560215.0,42.2631,42.3463,42.2103,42.3085,560215.0
2015-11-06 10:20:00,56.0,56.1,55.84,55.9,730383.0,42.3085,42.384,42.1876,42.2329,730383.0
2015-11-06 10:30:00,55.89,56.03,55.83,55.86,754338.0,42.2254,42.3311,42.18,42.2027,754338.0
2015-11-06 10:40:00,55.86,56.1,55.86,56.0,598353.0,42.2027,42.384,42.2027,42.3085,598353.0
2015-11-06 10:50:00,56.0,56.07,55.94,55.97,284306.0,42.3085,42.3614,42.2631,42.2858,284306.0
2015-11-06 11:00:00,55.97,55.97,55.76,55.93,309113.0,42.2858,42.2858,42.1272,42.2556,309113.0
2015-11-06 11:10:00,55.94,56.0,55.85,55.86,230478.0,42.2631,42.3085,42.1952,42.2027,230478.0
2015-11-06 11:20:00,55.85,55.93,55.65,55.72,344861.0,42.1952,42.2556,42.044,42.0969,344861.0
2015-11-06 11:30:00,55.72,55.81,55.67,55.68,409665.0,42.0969,42.1649,42.0592,42.0667,409665.0
2015-11-06 11:40:00,55.68,55.84,55.63,55.8,245973.0,42.0667,42.1876,42.0289,42.1574,245973.0
2015-11-06 11:50:00,55.79,55.86,55.63,55.63,314257.0,42.1498,42.2027,42.0289,42.0289,314257.0
2015-11-06 12:00:00,55.64,55.73,55.61,55.66,279204.0,42.0365,42.1045,42.0138,42.0516,279204.0
2015-11-06 12:10:00,55.66,55.72,55.54,55.58,351428.0,42.0516,42.0969,41.9609,41.9912,351428.0
2015-11-06 12:20:00,55.57,55.6,55.49,55.59,318924.0,41.9836,42.0063,41.9232,41.9987,318924.0
2015-11-06 12:30:00,55.59,55.64,55.55,55.63,283881.0,41.9987,42.0365,41.9685,42.0289,283881.0
2015-11-06 12:40:00,55.63,55.75,55.6,55.69,280076.0,42.0289,42.1196,42.0063,42.0743,280076.0
2015-11-06 12:50:00,55.68,55.75,55.65,55.75,441999.0,42.0667,42.1196,42.044,42.1196,441999.0
2015-11-06 13:00:00,55.74,55.83,55.72,55.82,173832.0,42.112,42.18,42.0969,42.1725,173832.0
2015-11-06 13:10:00,55.82,55.89,55.79,55.88,218582.0,42.1725,42.2254,42.1498,42.2178,218582.0
2015-11-06 13:20:00,55.88,55.96,55.8,55.83,259004.0,42.2178,42.2783,42.1574,42.18,259004.0
2015-11-06 13:30:00,55.83,55.88,55.82,55.86,163192.0,42.18,42.2178,42.1725,42.2027,163192.0
2015-11-06 13:40:00,55.86,55.92,55.79,55.9,239601.0,42.2027,42.248,42.1498,42.2329,239601.0
2015-11-06 13:50:00,55.9,55.97,55.85,55.9,137857.0,42.2329,42.2858,42.1952,42.2329,137857.0
2015-11-06 14:00:00,55.9,56.02,55.86,56.01,337590.0,42.2329,42.3236,42.2027,42.316,337590.0
2015-11-06 14:10:00,56.01,56.02,55.9,55.92,294976.0,42.316,42.3236,42.2329,42.248,294976.0
2015-11-06 14:20:00,55.92,56.0,55.86,55.95,221208.0,42.248,42.3085,42.2027,42.2707,221208.0
2015-11-06 14:30:00,55.95,55.98,55.79,55.8,264152.0,42.2707,42.2934,42.1498,42.1574,264152.0
2015-11-06 14:40:00,55.79,55.85,55.73,55.83,133860.0,42.1498,42.1952,42.1045,42.18,133860.0
2015-11-06 14:50:00,55.84,55.9,55.77,55.84,219285.0,42.1876,42.2329,42.1347,42.1876,219285.0
2015-11-06 15:00:00,55.84,55.92,55.82,55.89,195613.0,42.1876,42.248,42.1725,42.2254,195613.0
2015-11-06 15:10:00,55.88,55.91,55.85,55.86,190666.0,42.2178,42.2405,42.1952,42.2027,190666.0
2015-11-06 15:20:00,55.86,55.95,55.85,55.92,420165.0,42.2027,42.2707,42.1952,42.248,420165.0
2015-11-06 15:30:00,55.92,55.93,55.78,55.83,323868.0,42.248,42.2556,42.1423,42.18,323868.0
2015-11-06 15:40:00,55.83,55.83,55.74,55.8,725780.0,42.18,42.18,42.112,42.1574,725780.0
2015-11-06 15:50:00,55.8,55.89,55.79,55.88,1254085.0,42.1574,42.2254,42.1498,42.2178,1254085.0
2015-11-09 09:30:00,55.92,56.19,55.92,56.13,1058111.0,42.248,42.452,42.248,42.4067,1058111.0
2015-11-09 09:40:00,56.13,56.15,55.89,55.99,789036.0,42.4067,42.4218,42.2254,42.3009,789036.0
2015-11-09 09:50:00,55.99,56.17,55.91,56.03,601515.0,42.3009,42.4369,42.2405,42.3311,601515.0
2015-11-09 10:00:00,56.03,56.11,55.92,55.93,1052555.0,42.3311,42.3916,42.248,42.2556,1052555.0
2015-11-09 10:10:00,55.94,55.98,55.8,55.92,702177.0,42.2631,42.2934,42.1574,42.248,702177.0
2015-11-09 10:20:00,55.91,55.92,55.61,55.73,653123.0,42.2405,42.248,42.0138,42.1045,653123.0
2015-11-09 10:30:00,55.72,55.77,55.65,55.69,425625.0,42.0969,42.1347,42.044,42.0743,425625.0
2015-11-09 10:40:00,55.69,55.72,55.61,55.67,287138.0,42.0743,42.0969,42.0138,42.0592,287138.0
2015-11-09 10:50:00,55.68,55.82,55.64,55.82,385405.0,42.0667,42.1725,42.0365,42.1725,385405.0
2015-11-09 11:00:00,55.82,55.83,55.63,55.68,389283.0,42.1725,42.18,42.0289,42.0667,389283.0
2015-11-09 11:10:00,55.68,55.77,55.67,55.72,263504.0,42.0667,42.1347,42.0592,42.0969,263504.0
2015-11-09 11:20:00,55.72,55.75,55.35,55.39,671585.0,42.0969,42.1196,41.8174,41.8476,671585.0
2015-11-09 11:30:00,55.4,55.53,55.32,55.34,398512.0,41.8552,41.9534,41.7947,41.8098,398512.0
2015-11-09 11:40:00,55.34,55.39,55.23,55.31,382538.0,41.8098,41.8476,41.7267,41.7872,382538.0
2015-11-09 11:50:00,55.31,55.33,55.15,55.16,230095.0,41.7872,41.8023,41.6663,41.6739,230095.0
2015-11-09 12:00:00,55.16,55.32,55.07,55.32,510453.0,41.6739,41.7947,41.6059,41.7947,510453.0
2015-11-09 12:10:00,55.33,55.41,55.31,55.35,310119.0,41.8023,41.8627,41.7872,41.8174,310119.0
2015-11-09 12:20:00,55.34,55.34,55.24,55.25,214886.0,41.8098,41.8098,41.7343,41.7418,214886.0
2015-11-09 12:30:00,55.25,55.32,55.17,55.29,216714.0,41.7418,41.7947,41.6814,41.7721,216714.0
2015-11-09 12:40:00,55.28,55.52,55.28,55.44,280300.0,41.7645,41.9458,41.7645,41.8854,280300.0
2015-11-09 12:50:00,55.43,55.59,55.38,55.56,208434.0,41.8778,41.9987,41.8401,41.9761,208434.0
2015-11-09 13:00:00,55.56,55.71,55.54,55.61,660903.0,41.9761,42.0894,41.9609,42.0138,660903.0
2015-11-09 13:10:00,55.6,55.62,55.41,55.52,263630.0,42.0063,42.0214,41.8627,41.9458,263630.0
2015-11-09 13:20:00,55.51,55.61,55.49,55.59,192206.0,41.9383,42.0138,41.9232,41.9987,192206.0
2015-11-09 13:30:00,55.6,55.63,55.54,55.62,263278.0,42.0063,42.0289,41.9609,42.0214,263278.0
2015-11-09 13:40:00,55.61,55.65,55.55,55.57,203009.0,42.0138,42.044,41.9685,41.9836,203009.0
2015-11-09 13:50:00,55.58,55.58,55.49,55.53,167261.0,41.9912,41.9912,41.9232,41.9534,167261.0
2015-11-09 14:00:00,55.53,55.58,55.45,55.56,236137.0,41.9534,41.9912,41.8929,41.9761,236137.0
2015-11-09 14:10:00,55.56,55.62,55.53,55.57,423909.0,41.9761,42.0214,41.9534,41.9836,423909.0
2015-11-09 14:20:00,55.57,55.63,55.54,55.57,207692.0,41.9836,42.0289,41.9609,41.9836,207692.0
2015-11-09 14:30:00,55.57,55.58,55.48,55.49,369380.0,41.9836,41.9912,41.9156,41.9232,369380.0
2015-11-09 14:40:00,55.48,55.53,55.34,55.38,462497.0,41.9156,41.9534,41.8098,41.8401,462497.0
2015-11-09 14:50:00,55.37,55.51,55.37,55.42,247888.0,41.8325,41.9383,41.8325,41.8703,247888.0
2015-11-09 15:00:00,55.42,55.45,55.35,55.42,398076.0,41.8703,41.8929,41.8174,41.8703,398076.0
2015-11-09 15:10:00,55.41,55.5,55.3,55.38,430652.0,41.8627,41.9307,41.7796,41.8401,430652.0
2015-11-09 15:20:00,55.37,55.52,55.36,55.5,460044.0,41.8325,41.9458,41.825,41.9307,460044.0
2015-11-09 15:30:00,55.5,55.66,55.49,55.64,494048.0,41.9307,42.0516,41.9232,42.0365,494048.0
2015-11-09 15:40:00,55.65,55.75,55.63,55.74,561194.0,42.044,42.1196,42.0289,42.112,561194.0
2015-11-09 15:50:00,55.74,55.74,55.63,55.7,1132078.0,42.112,42.112,42.0289,42.0818,1132078.0
2015-11-10 09:30:00,55.53,56.0,55.51,55.66,947356.0,41.9534,42.3085,41.9383,42.0516,947356.0
2015-11-10 09:40:00,55.66,55.67,55.35,55.4,662468.0,42.0516,42.0592,41.8174,41.8552,662468.0
2015-11-10 09:50:00,55.4,55.54,55.2,55.44,561252.0,41.8552,41.9609,41.7041,41.8854,561252.0
2015-11-10 10:00:00,55.42,55.42,55.21,55.24,387031.0,41.8703,41.8703,41.7116,41.7343,387031.0
2015-11-10 10:10:00,55.23,55.26,55.02,55.03,475347.0,41.7267,41.7494,41.5681,41.5756,475347.0
2015-11-10 10:20:00,55.04,55.13,55.0,55.1,434034.0,41.5832,41.6512,41.553,41.6285,434034.0
2015-11-10 10:30:00,55.1,55.22,55.09,55.2,224037.0,41.6285,41.7192,41.621,41.7041,224037.0
2015-11-10 10:40:00,55.2,55.23,55.12,55.15,373386.0,41.7041,41.7267,41.6436,41.6663,373386.0
2015-11-10 10:50:00,55.16,55.44,55.13,55.42,257304.0,41.6739,41.8854,41.6512,41.8703,257304.0
2015-11-10 11:00:00,55.43,55.5,55.38,55.39,313894.0,41.8778,41.9307,41.8401,41.8476,313894.0
2015-11-10 11:10:00,55.39,55.57,55.38,55.55,573982.0,41.8476,41.9836,41.8401,41.9685,573982.0
2015-11-10 11:20:00,55.55,55.64,55.45,55.47,491840.0,41.9685,42.0365,41.8929,41.9081,491840.0
2015-11-10 11:30:00,55.46,55.63,55.44,55.56,488292.0,41.9005,42.0289,41.8854,41.9761,488292.0
2015-11-10 11:40:00,55.56,55.81,55.56,55.78,700503.0,41.9761,42.1649,41.9761,42.1423,700503.0
2015-11-10 11:50:00,55.77,55.81,55.7,55.76,305936.0,42.1347,42.1649,42.0818,42.1272,305936.0
2015-11-10 12:00:00,55.76,55.91,55.75,55.89,399050.0,42.1272,42.2405,42.1196,42.2254,399050.0
2015-11-10 12:10:00,55.89,55.95,55.85,55.93,363020.0,42.2254,42.2707,42.1952,42.2556,363020.0
2015-11-10 12:20:00,55.94,55.97,55.88,55.88,345423.0,42.2631,42.2858,42.2178,42.2178,345423.0
2015-11-10 12:30:00,55.87,55.87,55.7,55.75,287113.0,42.2103,42.2103,42.0818,42.1196,287113.0
2015-11-10 12:40:00,55.74,55.81,55.7,55.8,158815.0,42.112,42.1649,42.0818,42.1574,158815.0
2015-11-10 12:50:00,55.8,55.85,55.76,55.78,185346.0,42.1574,42.1952,42.1272,42.1423,185346.0
2015-11-10 13:00:00,55.78,55.82,55.73,55.74,157897.0,42.1423,42.1725,42.1045,42.112,157897.0
2015-11-10 13:10:00,55.75,55.78,55.65,55.68,168239.0,42.1196,42.1423,42.044,42.0667,168239.0
2015-11-10 13:20:00,55.68,55.75,55.61,55.73,168086.0,42.0667,42.1196,42.0138,42.1045,168086.0
2015-11-10 13:30:00,55.74,55.82,55.7,55.78,191413.0,42.112,42.1725,42.0818,42.1423,191413.0
2015-11-10 13:40:00,55.78,55.92,55.76,55.9,126915.0,42.1423,42.248,42.1272,42.2329,126915.0
2015-11-10 13:50:00,55.9,55.98,55.89,55.95,184507.0,42.2329,42.2934,42.2254,42.2707,184507.0
2015-11-10 14:00:00,55.94,55.99,55.9,55.9,169187.0,42.2631,42.3009,42.2329,42.2329,169187.0
2015-11-10 14:10:00,55.9,55.98,55.89,55.92,212487.0,42.2329,42.2934,42.2254,42.248,212487.0
2015-11-10 14:20:00,55.91,55.93,55.86,55.89,123135.0,42.2405,42.2556,42.2027,42.2254,123135.0
2015-11-10 14:30:00,55.89,55.98,55.89,55.97,184474.0,42.2254,42.2934,42.2254,42.2858,184474.0
2015-11-10 14:40:00,55.97,56.14,55.96,56.11,472422.0,42.2858,42.4142,42.2783,42.3916,472422.0
2015-11-10 14:50:00,56.11,56.17,56.04,56.04,402873.0,42.3916,42.4369,42.3387,42.3387,402873.0
2015-11-10 15:00:00,56.03,56.06,55.95,55.99,279150.0,42.3311,42.3538,42.2707,42.3009,279150.0
2015-11-10 15:10:00,55.99,56.0,55.9,55.93,220194.0,42.3009,42.3085,42.2329,42.2556,220194.0
2015-11-10 15:20:00,55.93,55.94,55.87,55.92,314922.0,42.2556,42.2631,42.2103,42.248,314922.0
2015-11-10 15:30:00,55.91,55.99,55.88,55.93,353534.0,42.2405,42.3009,42.2178,42.2556,353534.0
2015-11-10 15:40:00,55.93,56.03,55.87,55.87,779978.0,42.2556,42.3311,42.2103,42.2103,779978.0
2015-11-10 15:50:00,55.88,55.88,55.72,55.8,1431340.0,42.2178,42.2178,42.0969,42.1574,1431340.0
2015-11-11 09:30:00,56.05,56.14,55.73,55.83,761147.0,42.3463,42.4142,42.1045,42.18,761147.0
2015-11-11 09:40:00,55.82,55.86,55.41,55.47,616078.0,42.1725,42.2027,41.8627,41.9081,616078.0
2015-11-11 09:50:00,55.47,55.67,55.42,55.46,658859.0,41.9081,42.0592,41.8703,41.9005,658859.0
2015-11-11 10:00:00,55.46,55.49,55.34,55.34,300406.0,41.9005,41.9232,41.8098,41.8098,300406.0
2015-11-11 10:10:00,55.35,55.43,55.27,55.43,638199.0,41.8174,41.8778,41.757,41.8778,638199.0
2015-11-11 10:20:00,55.41,55.42,55.22,55.26,498589.0,41.8627,41.8703,41.7192,41.7494,498589.0
2015-11-11 10:30:00,55.25,55.33,55.16,55.18,278854.0,41.7418,41.8023,41.6739,41.689,278854.0
2015-11-11 10:40:00,55.19,55.28,55.16,55.21,222375.0,41.6965,41.7645,41.6739,41.7116,222375.0
2015-11-11 10:50:00,55.21,55.3,55.15,55.27,337856.0,41.7116,41.7796,41.6663,41.757,337856.0
2015-11-11 11:00:00,55.27,55.36,55.2,55.32,263951.0,41.757,41.825,41.7041,41.7947,263951.0
2015-11-11 11:10:00,55.32,55.4,55.32,55.34,264790.0,41.7947,41.8552,41.7947,41.8098,264790.0
2015-11-11 11:20:00,55.35,55.44,55.33,55.39,267149.0,41.8174,41.8854,41.8023,41.8476,267149.0
2015-11-11 11:30:00,55.39,55.45,55.36,55.37,167421.0,41.8476,41.8929,41.825,41.8325,167421.0
2015-11-11 11:40:00,55.37,55.4,55.35,55.39,109879.0,41.8325,41.8552,41.8174,41.8476,109879.0
2015-11-11 11:50:00,55.39,55.42,55.34,55.36,146298.0,41.8476,41.8703,41.8098,41.825,146298.0
2015-11-11 12:00:00,55.37,55.42,55.36,55.42,137051.0,41.8325,41.8703,41.825,41.8703,137051.0
2015-11-11 12:10:00,55.42,55.43,55.38,55.4,102855.0,41.8703,41.8778,41.8401,41.8552,102855.0
2015-11-11 12:20:00,55.39,55.52,55.38,55.46,283493.0,41.8476,41.9458,41.8401,41.9005,283493.0
2015-11-11 12:30:00,55.46,55.49,55.41,55.42,187116.0,41.9005,41.9232,41.8627,41.8703,187116.0
2015-11-11 12:40:00,55.43,55.46,55.42,55.46,179669.0,41.8778,41.9005,41.8703,41.9005,179669.0
2015-11-11 12:50:00,55.46,55.48,55.42,55.46,120822.0,41.9005,41.9156,41.8703,41.9005,120822.0
2015-11-11 13:00:00,55.45,55.46,55.27,55.31,201462.0,41.8929,41.9005,41.757,41.7872,201462.0
2015-11-11 13:10:00,55.3,55.32,55.24,55.28,210569.0,41.7796,41.7947,41.7343,41.7645,210569.0
2015-11-11 13:20:00,55.28,55.31,55.13,55.15,635641.0,41.7645,41.7872,41.6512,41.6663,635641.0
2015-11-11 13:30:00,55.14,55.15,55.02,55.08,381249.0,41.6587,41.6663,41.5681,41.6134,381249.0
2015-11-11 13:40:00,55.09,55.16,55.08,55.14,172030.0,41.621,41.6739,41.6134,41.6587,172030.0
2015-11-11 13:50:00,55.14,55.18,55.08,55.09,100672.0,41.6587,41.689,41.6134,41.621,100672.0
2015-11-11 14:00:00,55.08,55.12,55.05,55.07,274016.0,41.6134,41.6436,41.5907,41.6059,274016.0
2015-11-11 14:10:00,55.07,55.12,55.05,55.08,215855.0,41.6059,41.6436,41.5907,41.6134,215855.0
2015-11-11 14:20:00,55.08,55.09,55.01,55.07,366915.0,41.6134,41.621,41.5605,41.6059,366915.0
2015-11-11 14:30:00,55.07,55.08,54.94,54.95,441687.0,41.6059,41.6134,41.5076,41.5152,441687.0
2015-11-11 14:40:00,54.94,54.96,54.86,54.91,401720.0,41.5076,41.5227,41.4472,41.485,401720.0
2015-11-11 14:50:00,54.91,54.94,54.82,54.84,240814.0,41.485,41.5076,41.417,41.4321,240814.0
2015-11-11 15:00:00,54.84,54.9,54.78,54.85,440763.0,41.4321,41.4774,41.3868,41.4396,440763.0
2015-11-11 15:10:00,54.85,54.91,54.82,54.83,465751.0,41.4396,41.485,41.417,41.4245,465751.0
2015-11-11 15:20:00,54.83,54.98,54.79,54.97,435289.0,41.4245,41.5379,41.3943,41.5303,435289.0
2015-11-11 15:30:00,54.97,55.0,54.88,54.95,489256.0,41.5303,41.553,41.4623,41.5152,489256.0
2015-11-11 15:40:00,54.95,55.0,54.87,54.89,821514.0,41.5152,41.553,41.4548,41.4699,821514.0
2015-11-11 15:50:00,54.9,54.94,54.85,54.89,1149707.0,41.4774,41.5076,41.4396,41.4699,1149707.0
2015-11-12 09:30:00,54.52,54.52,53.95,53.99,1186187.0,41.1903,41.1903,40.7597,40.7899,1186187.0
2015-11-12 09:40:00,53.98,54.03,53.68,53.82,984315.0,40.7824,40.8201,40.5557,40.6615,984315.0
2015-11-12 09:50:00,53.83,54.0,53.8,53.91,746194.0,40.669,40.7975,40.6464,40.7295,746194.0
2015-11-12 10:00:00,53.91,53.91,53.71,53.88,459440.0,40.7295,40.7295,40.5784,40.7068,459440.0
2015-11-12 10:10:00,53.88,54.06,53.87,53.99,517334.0,40.7068,40.8428,40.6992,40.7899,517334.0
2015-11-12 10:20:00,53.99,54.02,53.91,54.01,303097.0,40.7899,40.8126,40.7295,40.805,303097.0
2015-11-12 10:30:00,54.01,54.16,53.88,54.15,471457.0,40.805,40.9183,40.7068,40.9108,471457.0
2015-11-12 10:40:00,54.15,54.15,54.05,54.07,308277.0,40.9108,40.9108,40.8352,40.8503,308277.0
2015-11-12 10:50:00,54.07,54.22,54.02,54.19,290616.0,40.8503,40.9637,40.8126,40.941,290616.0
2015-11-12 11:00:00,54.19,54.23,54.08,54.16,299150.0,40.941,40.9712,40.8579,40.9183,299150.0
2015-11-12 11:10:00,54.16,54.17,54.04,54.1,220898.0,40.9183,40.9259,40.8277,40.873,220898.0
2015-11-12 11:20:00,54.1,54.12,54.02,54.07,237186.0,40.873,40.8881,40.8126,40.8503,237186.0
2015-11-12 11:30:00,54.06,54.07,53.92,53.93,254377.0,40.8428,40.8503,40.737,40.7446,254377.0
2015-11-12 11:40:00,53.93,54.05,53.92,53.98,240385.0,40.7446,40.8352,40.737,40.7824,240385.0
2015-11-12 11:50:00,53.98,54.09,53.94,54.07,158556.0,40.7824,40.8655,40.7521,40.8503,158556.0
2015-11-12 12:00:00,54.07,54.13,54.02,54.04,159581.0,40.8503,40.8957,40.8126,40.8277,159581.0
2015-11-12 12:10:00,54.03,54.05,53.85,53.88,256623.0,40.8201,40.8352,40.6841,40.7068,256623.0
2015-11-12 12:20:00,53.88,53.9,53.79,53.9,194787.0,40.7068,40.7219,40.6388,40.7219,194787.0
2015-11-12 12:30:00,53.89,53.9,53.8,53.86,141701.0,40.7144,40.7219,40.6464,40.6917,141701.0
2015-11-12 12:40:00,53.86,53.98,53.85,53.95,160854.0,40.6917,40.7824,40.6841,40.7597,160854.0
2015-11-12 12:50:00,53.96,54.03,53.95,53.98,121618.0,40.7672,40.8201,40.7597,40.7824,121618.0
2015-11-12 13:00:00,53.99,54.05,53.93,53.95,177667.0,40.7899,40.8352,40.7446,40.7597,177667.0
2015-11-12 13:10:00,53.95,54.07,53.94,54.06,191453.0,40.7597,40.8503,40.7521,40.8428,191453.0
2015-11-12 13:20:00,54.05,54.1,53.91,53.98,404703.0,40.8352,40.873,40.7295,40.7824,404703.0
2015-11-12 13:30:00,53.98,54.06,53.93,54.0,196928.0,40.7824,40.8428,40.7446,40.7975,196928.0
2015-11-12 13:40:00,54.01,54.02,53.8,53.91,237776.0,40.805,40.8126,40.6464,40.7295,237776.0
2015-11-12 13:50:00,53.91,53.95,53.83,53.94,225426.0,40.7295,40.7597,40.669,40.7521,225426.0
2015-11-12 14:00:00,53.94,53.96,53.83,53.9,374443.0,40.7521,40.7672,40.669,40.7219,374443.0
2015-11-12 14:10:00,53.89,53.9,53.73,53.74,313057.0,40.7144,40.7219,40.5935,40.601,313057.0
2015-11-12 14:20:00,53.74,53.76,53.68,53.76,364281.0,40.601,40.6161,40.5557,40.6161,364281.0
2015-11-12 14:30:00,53.76,53.8,53.6,53.61,358187.0,40.6161,40.6464,40.4953,40.5028,358187.0
2015-11-12 14:40:00,53.6,53.63,53.5,53.53,468705.0,40.4953,40.5179,40.4197,40.4424,468705.0
2015-11-12 14:50:00,53.53,53.6,53.51,53.6,494455.0,40.4424,40.4953,40.4273,40.4953,494455.0
2015-11-12 15:00:00,53.59,53.68,53.55,53.67,349971.0,40.4877,40.5557,40.4575,40.5481,349971.0
2015-11-12 15:10:00,53.67,53.75,53.63,53.75,528749.0,40.5481,40.6086,40.5179,40.6086,528749.0
2015-11-12 15:20:00,53.75,53.79,53.7,53.7,498901.0,40.6086,40.6388,40.5708,40.5708,498901.0
2015-11-12 15:30:00,53.71,53.72,53.6,53.62,445101.0,40.5784,40.5859,40.4953,40.5104,445101.0
2015-11-12 15:40:00,53.61,53.62,53.51,53.52,624141.0,40.5028,40.5104,40.4273,40.4348,624141.0
2015-11-12 15:50:00,53.53,53.56,53.45,53.47,1200284.0,40.4424,40.465,40.3819,40.397,1200284.0
2015-11-13 09:30:00,53.17,53.44,53.01,53.11,1057834.0,40.1704,40.3744,40.0495,40.1251,1057834.0
2015-11-13 09:40:00,53.11,53.14,52.99,53.05,734096.0,40.1251,40.1477,40.0344,40.0797,734096.0
2015-11-13 09:50:00,53.07,53.13,52.94,53.1,501894.0,40.0948,40.1402,39.9966,40.1175,501894.0
2015-11-13 10:00:00,53.1,53.11,52.73,52.78,829875.0,40.1175,40.1251,39.838,39.8757,829875.0
2015-11-13 10:10:00,52.77,52.82,52.68,52.71,558978.0,39.8682,39.906,39.8002,39.8229,558978.0
2015-11-13 10:20:00,52.7,52.94,52.67,52.82,420426.0,39.8153,39.9966,39.7926,39.906,420426.0
2015-11-13 10:30:00,52.83,52.93,52.77,52.9,340025.0,39.9135,39.9891,39.8682,39.9664,340025.0
2015-11-13 10:40:00,52.91,53.0,52.86,52.99,359098.0,39.974,40.042,39.9362,40.0344,359098.0
2015-11-13 10:50:00,52.99,53.03,52.87,53.03,293803.0,40.0344,40.0646,39.9437,40.0646,293803.0
2015-11-13 11:00:00,53.02,53.08,52.9,53.02,397194.0,40.0571,40.1024,39.9664,40.0571,397194.0
2015-11-13 11:10:00,53.02,53.08,52.82,52.92,266834.0,40.0571,40.1024,39.906,39.9815,266834.0
2015-11-13 11:20:00,52.93,53.13,52.89,53.11,427068.0,39.9891,40.1402,39.9588,40.1251,427068.0
2015-11-13 11:30:00,53.1,53.19,53.08,53.15,416698.0,40.1175,40.1855,40.1024,40.1553,416698.0
2015-11-13 11:40:00,53.15,53.25,53.12,53.25,257761.0,40.1553,40.2308,40.1326,40.2308,257761.0
2015-11-13 11:50:00,53.25,53.38,53.21,53.37,298753.0,40.2308,40.329,40.2006,40.3215,298753.0
2015-11-13 12:00:00,53.37,53.45,53.33,53.45,485833.0,40.3215,40.3819,40.2913,40.3819,485833.0
2015-11-13 12:10:00,53.45,53.58,53.45,53.47,231455.0,40.3819,40.4801,40.3819,40.397,231455.0
2015-11-13 12:20:00,53.47,53.52,53.32,53.33,199284.0,40.397,40.4348,40.2837,40.2913,199284.0
2015-11-13 12:30:00,53.33,53.38,53.25,53.3,174621.0,40.2913,40.329,40.2308,40.2686,174621.0
2015-11-13 12:40:00,53.29,53.31,53.21,53.27,169742.0,40.261,40.2762,40.2006,40.2459,169742.0
2015-11-13 12:50:00,53.26,53.33,53.24,53.29,179676.0,40.2384,40.2913,40.2233,40.261,179676.0
2015-11-13 13:00:00,53.28,53.34,53.18,53.21,209846.0,40.2535,40.2988,40.1779,40.2006,209846.0
2015-11-13 13:10:00,53.21,53.26,53.18,53.24,149990.0,40.2006,40.2384,40.1779,40.2233,149990.0
2015-11-13 13:20:00,53.24,53.28,53.2,53.24,173516.0,40.2233,40.2535,40.1931,40.2233,173516.0
2015-11-13 13:30:00,53.23,53.31,53.17,53.19,179625.0,40.2157,40.2762,40.1704,40.1855,179625.0
2015-11-13 13:40:00,53.2,53.28,53.17,53.21,190798.0,40.1931,40.2535,40.1704,40.2006,190798.0
2015-11-13 13:50:00,53.21,53.3,53.14,53.15,203220.0,40.2006,40.2686,40.1477,40.1553,203220.0
2015-11-13 14:00:00,53.13,53.18,53.07,53.08,325212.0,40.1402,40.1779,40.0948,40.1024,325212.0
2015-11-13 14:10:00,53.08,53.21,53.06,53.16,310635.0,40.1024,40.2006,40.0873,40.1628,310635.0
2015-11-13 14:20:00,53.16,53.2,53.09,53.12,205824.0,40.1628,40.1931,40.1099,40.1326,205824.0
2015-11-13 14:30:00,53.11,53.18,53.08,53.09,218870.0,40.1251,40.1779,40.1024,40.1099,218870.0
2015-11-13 14:40:00,53.1,53.15,53.02,53.08,279718.0,40.1175,40.1553,40.0571,40.1024,279718.0
2015-11-13 14:50:00,53.09,53.13,52.95,52.99,293334.0,40.1099,40.1402,40.0042,40.0344,293334.0
2015-11-13 15:00:00,52.99,53.08,52.97,53.04,284747.0,40.0344,40.1024,40.0193,40.0722,284747.0
2015-11-13 15:10:00,53.05,53.15,53.04,53.1,774546.0,40.0797,40.1553,40.0722,40.1175,774546.0
2015-11-13 15:20:00,53.09,53.11,53.02,53.06,272473.0,40.1099,40.1251,40.0571,40.0873,272473.0
2015-11-13 15:30:00,53.06,53.18,53.02,53.15,588498.0,40.0873,40.1779,40.0571,40.1553,588498.0
2015-11-13 15:40:00,53.16,53.25,53.05,53.23,636974.0,40.1628,40.2308,40.0797,40.2157,636974.0
2015-11-13 15:50:00,53.22,53.23,53.16,53.18,841412.0,40.2082,40.2157,40.1628,40.1779,841412.0
2015-11-16 09:30:00,52.96,53.17,52.83,53.13,990106.0,40.0117,40.1704,39.9135,40.1402,990106.0
2015-11-16 09:40:00,53.13,53.26,53.01,53.05,570408.0,40.1402,40.2384,40.0495,40.0797,570408.0
2015-11-16 09:50:00,53.06,53.1,52.69,52.71,566537.0,40.0873,40.1175,39.8077,39.8229,566537.0
2015-11-16 10:00:00,52.7,52.71,52.51,52.52,523248.0,39.8153,39.8229,39.6718,39.6793,523248.0
2015-11-16 10:10:00,52.51,52.74,52.49,52.72,549727.0,39.6718,39.8455,39.6566,39.8304,549727.0
2015-11-16 10:20:00,52.71,52.85,52.63,52.73,566311.0,39.8229,39.9286,39.7624,39.838,566311.0
2015-11-16 10:30:00,52.73,52.77,52.64,52.72,293281.0,39.838,39.8682,39.77,39.8304,293281.0
2015-11-16 10:40:00,52.71,52.86,52.67,52.79,335546.0,39.8229,39.9362,39.7926,39.8833,335546.0
2015-11-16 10:50:00,52.79,52.81,52.65,52.68,221267.0,39.8833,39.8984,39.7775,39.8002,221267.0
2015-11-16 11:00:00,52.68,52.81,52.68,52.77,238150.0,39.8002,39.8984,39.8002,39.8682,238150.0
2015-11-16 11:10:00,52.77,52.86,52.74,52.84,180008.0,39.8682,39.9362,39.8455,39.9211,180008.0
2015-11-16 11:20:00,52.84,52.91,52.71,52.74,191081.0,39.9211,39.974,39.8229,39.8455,191081.0
2015-11-16 11:30:00,52.74,52.88,52.74,52.87,168269.0,39.8455,39.9513,39.8455,39.9437,168269.0
2015-11-16 11:40:00,52.86,52.96,52.85,52.89,275687.0,39.9362,40.0117,39.9286,39.9588,275687.0
2015-11-16 11:50:00,52.9,52.9,52.8,52.84,184995.0,39.9664,39.9664,39.8909,39.9211,184995.0
2015-11-16 12:00:00,52.84,52.94,52.82,52.89,178274.0,39.9211,39.9966,39.906,39.9588,178274.0
2015-11-16 12:10:00,52.89,52.91,52.78,52.86,226245.0,39.9588,39.974,39.8757,39.9362,226245.0
2015-11-16 12:20:00,52.87,52.92,52.86,52.9,236478.0,39.9437,39.9815,39.9362,39.9664,236478.0
2015-11-16 12:30:00,52.91,53.07,52.89,53.07,409063.0,39.974,40.0948,39.9588,40.0948,409063.0
2015-11-16 12:40:00,53.07,53.1,52.99,53.0,214552.0,40.0948,40.1175,40.0344,40.042,214552.0
2015-11-16 12:50:00,53.0,53.02,52.93,52.98,165118.0,40.042,40.0571,39.9891,40.0268,165118.0
2015-11-16 13:00:00,52.99,53.07,52.97,53.06,197974.0,40.0344,40.0948,40.0193,40.0873,197974.0
2015-11-16 13:10:00,53.07,53.17,53.06,53.16,386167.0,40.0948,40.1704,40.0873,40.1628,386167.0
2015-11-16 13:20:00,53.16,53.23,53.15,53.21,268306.0,40.1628,40.2157,40.1553,40.2006,268306.0
2015-11-16 13:30:00,53.21,53.26,53.17,53.25,318667.0,40.2006,40.2384,40.1704,40.2308,318667.0
2015-11-16 13:40:00,53.25,53.27,53.2,53.25,194820.0,40.2308,40.2459,40.1931,40.2308,194820.0
2015-11-16 13:50:00,53.25,53.4,53.24,53.33,306760.0,40.2308,40.3442,40.2233,40.2913,306760.0
2015-11-16 14:00:00,53.34,53.36,53.3,53.36,343377.0,40.2988,40.3139,40.2686,40.3139,343377.0
2015-11-16 14:10:00,53.36,53.42,53.32,53.35,330820.0,40.3139,40.3593,40.2837,40.3064,330820.0
2015-11-16 14:20:00,53.35,53.36,53.32,53.34,226370.0,40.3064,40.3139,40.2837,40.2988,226370.0
2015-11-16 14:30:00,53.34,53.45,53.34,53.39,249458.0,40.2988,40.3819,40.2988,40.3366,249458.0
2015-11-16 14:40:00,53.39,53.4,53.32,53.35,175141.0,40.3366,40.3442,40.2837,40.3064,175141.0
2015-11-16 14:50:00,53.35,53.39,53.33,53.34,186059.0,40.3064,40.3366,40.2913,40.2988,186059.0
2015-11-16 15:00:00,53.35,53.47,53.34,53.39,354406.0,40.3064,40.397,40.2988,40.3366,354406.0
2015-11-16 15:10:00,53.39,53.48,53.38,53.47,301110.0,40.3366,40.4046,40.329,40.397,301110.0
2015-11-16 15:20:00,53.48,53.62,53.48,53.56,338165.0,40.4046,40.5104,40.4046,40.465,338165.0
2015-11-16 15:30:00,53.56,53.68,53.52,53.64,369539.0,40.465,40.5557,40.4348,40.5255,369539.0
2015-11-16 15:40:00,53.64,53.65,53.54,53.55,399648.0,40.5255,40.533,40.4499,40.4575,399648.0
2015-11-16 15:50:00,53.56,53.69,53.53,53.69,659699.0,40.465,40.5633,40.4424,40.5633,659699.0
2015-11-17 09:30:00,53.89,53.93,53.37,53.48,839454.0,40.7144,40.7446,40.3215,40.4046,839454.0
2015-11-17 09:40:00,53.45,53.48,53.26,53.34,306357.0,40.3819,40.4046,40.2384,40.2988,306357.0
2015-11-17 09:50:00,53.32,53.5,53.23,53.47,420968.0,40.2837,40.4197,40.2157,40.397,420968.0
2015-11-17 10:00:00,53.47,53.53,53.3,53.37,333696.0,40.397,40.4424,40.2686,40.3215,333696.0
2015-11-17 10:10:00,53.36,53.46,53.32,53.38,216972.0,40.3139,40.3895,40.2837,40.329,216972.0
2015-11-17 10:20:00,53.36,53.48,53.32,53.47,186903.0,40.3139,40.4046,40.2837,40.397,186903.0
2015-11-17 10:30:00,53.46,53.73,53.43,53.66,528692.0,40.3895,40.5935,40.3668,40.5406,528692.0
2015-11-17 10:40:00,53.65,53.82,53.6,53.82,229563.0,40.533,40.6615,40.4953,40.6615,229563.0
2015-11-17 10:50:00,53.81,53.87,53.72,53.73,203574.0,40.6539,40.6992,40.5859,40.5935,203574.0
2015-11-17 11:00:00,53.74,53.75,53.58,53.61,188663.0,40.601,40.6086,40.4801,40.5028,188663.0
2015-11-17 11:10:00,53.61,53.88,53.6,53.85,330883.0,40.5028,40.7068,40.4953,40.6841,330883.0
2015-11-17 11:20:00,53.85,54.01,53.85,53.96,683174.0,40.6841,40.805,40.6841,40.7672,683174.0
2015-11-17 11:30:00,53.97,54.06,53.95,54.06,257414.0,40.7748,40.8428,40.7597,40.8428,257414.0
2015-11-17 11:40:00,54.05,54.11,53.99,54.02,319417.0,40.8352,40.8806,40.7899,40.8126,319417.0
2015-11-17 11:50:00,54.02,54.19,54.01,54.19,288170.0,40.8126,40.941,40.805,40.941,288170.0
2015-11-17 12:00:00,54.18,54.22,54.1,54.11,345171.0,40.9335,40.9637,40.873,40.8806,345171.0
2015-11-17 12:10:00,54.11,54.16,54.05,54.06,239191.0,40.8806,40.9183,40.8352,40.8428,239191.0
2015-11-17 12:20:00,54.06,54.08,54.0,54.0,263282.0,40.8428,40.8579,40.7975,40.7975,263282.0
2015-11-17 12:30:00,53.99,54.09,53.95,53.98,166210.0,40.7899,40.8655,40.7597,40.7824,166210.0
2015-11-17 12:40:00,53.98,53.98,53.85,53.91,248395.0,40.7824,40.7824,40.6841,40.7295,248395.0
2015-11-17 12:50:00,53.91,54.03,53.91,54.01,128359.0,40.7295,40.8201,40.7295,40.805,128359.0
2015-11-17 13:00:00,54.02,54.13,54.0,54.05,187813.0,40.8126,40.8957,40.7975,40.8352,187813.0
2015-11-17 13:10:00,54.05,54.14,53.94,53.94,213515.0,40.8352,40.9032,40.7521,40.7521,213515.0
2015-11-17 13:20:00,53.95,53.98,53.78,53.81,437527.0,40.7597,40.7824,40.6312,40.6539,437527.0
2015-11-17 13:30:00,53.8,54.0,53.75,53.92,241112.0,40.6464,40.7975,40.6086,40.737,241112.0
2015-11-17 13:40:00,53.92,53.99,53.85,53.88,172950.0,40.737,40.7899,40.6841,40.7068,172950.0
2015-11-17 13:50:00,53.87,54.0,53.82,54.0,328058.0,40.6992,40.7975,40.6615,40.7975,328058.0
2015-11-17 14:00:00,54.0,54.02,53.85,54.01,173581.0,40.7975,40.8126,40.6841,40.805,173581.0
2015-11-17 14:10:00,54.01,54.06,53.93,53.95,226262.0,40.805,40.8428,40.7446,40.7597,226262.0
2015-11-17 14:20:00,53.94,53.95,53.73,53.76,419080.0,40.7521,40.7597,40.5935,40.6161,419080.0
2015-11-17 14:30:00,53.75,53.76,53.68,53.72,217866.0,40.6086,40.6161,40.5557,40.5859,217866.0
2015-11-17 14:40:00,53.72,53.75,53.52,53.65,198682.0,40.5859,40.6086,40.4348,40.533,198682.0
2015-11-17 14:50:00,53.64,53.68,53.56,53.64,202400.0,40.5255,40.5557,40.465,40.5255,202400.0
2015-11-17 15:00:00,53.64,53.65,53.51,53.51,218712.0,40.5255,40.533,40.4273,40.4273,218712.0
2015-11-17 15:10:00,53.51,53.57,53.43,53.49,419540.0,40.4273,40.4726,40.3668,40.4122,419540.0
2015-11-17 15:20:00,53.49,53.58,53.43,53.55,328707.0,40.4122,40.4801,40.3668,40.4575,328707.0
2015-11-17 15:30:00,53.55,53.62,53.46,53.52,400393.0,40.4575,40.5104,40.3895,40.4348,400393.0
2015-11-17 15:40:00,53.53,53.71,53.51,53.53,496320.0,40.4424,40.5784,40.4273,40.4424,496320.0
2015-11-17 15:50:00,53.54,53.61,53.46,53.49,830415.0,40.4499,40.5028,40.3895,40.4122,830415.0
2015-11-18 09:30:00,53.85,54.05,53.76,54.03,910957.0,40.6841,40.8352,40.6161,40.8201,910957.0
2015-11-18 09:40:00,54.04,54.23,53.97,54.21,646540.0,40.8277,40.9712,40.7748,40.9561,646540.0
2015-11-18 09:50:00,54.22,54.28,54.11,54.26,352691.0,40.9637,41.009,40.8806,40.9939,352691.0
2015-11-18 10:00:00,54.27,54.37,54.21,54.31,403413.0,41.0014,41.077,40.9561,41.0317,403413.0
2015-11-18 10:10:00,54.31,54.4,54.28,54.39,606754.0,41.0317,41.0997,41.009,41.0921,606754.0
2015-11-18 10:20:00,54.38,54.46,54.19,54.24,338498.0,41.0846,41.145,40.941,40.9788,338498.0
2015-11-18 10:30:00,54.23,54.3,54.19,54.29,380654.0,40.9712,41.0241,40.941,41.0166,380654.0
2015-11-18 10:40:00,54.29,54.46,54.27,54.44,424062.0,41.0166,41.145,41.0014,41.1299,424062.0
2015-11-18 10:50:00,54.43,54.47,54.29,54.4,234285.0,41.1223,41.1525,41.0166,41.0997,234285.0
2015-11-18 11:00:00,54.39,54.39,54.26,54.35,350490.0,41.0921,41.0921,40.9939,41.0619,350490.0
2015-11-18 11:10:00,54.35,54.4,54.3,54.4,442898.0,41.0619,41.0997,41.0241,41.0997,442898.0
2015-11-18 11:20:00,54.4,54.41,54.29,54.4,580070.0,41.0997,41.1072,41.0166,41.0997,580070.0
2015-11-18 11:30:00,54.4,54.5,54.37,54.5,468502.0,41.0997,41.1752,41.077,41.1752,468502.0
2015-11-18 11:40:00,54.5,54.67,54.43,54.64,322482.0,41.1752,41.3037,41.1223,41.281,322482.0
2015-11-18 11:50:00,54.64,54.7,54.48,54.49,306952.0,41.281,41.3263,41.1601,41.1677,306952.0
2015-11-18 12:00:00,54.5,54.54,54.45,54.47,218282.0,41.1752,41.2054,41.1374,41.1525,218282.0
2015-11-18 12:10:00,54.47,54.5,54.43,54.47,180019.0,41.1525,41.1752,41.1223,41.1525,180019.0
2015-11-18 12:20:00,54.47,54.66,54.46,54.64,252137.0,41.1525,41.2961,41.145,41.281,252137.0
2015-11-18 12:30:00,54.64,54.64,54.55,54.6,150020.0,41.281,41.281,41.213,41.2508,150020.0
2015-11-18 12:40:00,54.61,54.61,54.48,54.5,232816.0,41.2583,41.2583,41.1601,41.1752,232816.0
2015-11-18 12:50:00,54.5,54.51,54.48,54.49,252335.0,41.1752,41.1828,41.1601,41.1677,252335.0
2015-11-18 13:00:00,54.49,54.52,54.47,54.51,194043.0,41.1677,41.1903,41.1525,41.1828,194043.0
2015-11-18 13:10:00,54.51,54.6,54.5,54.58,259490.0,41.1828,41.2508,41.1752,41.2357,259490.0
2015-11-18 13:20:00,54.57,54.67,54.55,54.57,208765.0,41.2281,41.3037,41.213,41.2281,208765.0
2015-11-18 13:30:00,54.58,54.62,54.54,54.6,183873.0,41.2357,41.2659,41.2054,41.2508,183873.0
2015-11-18 13:40:00,54.6,54.62,54.53,54.55,457512.0,41.2508,41.2659,41.1979,41.213,457512.0
2015-11-18 13:50:00,54.55,54.63,54.51,54.52,261043.0,41.213,41.2734,41.1828,41.1903,261043.0
2015-11-18 14:00:00,54.52,54.72,54.4,54.51,1184311.0,41.1903,41.3414,41.0997,41.1828,1184311.0
2015-11-18 14:10:00,54.51,54.7,54.51,54.6,434264.0,41.1828,41.3263,41.1828,41.2508,434264.0
2015-11-18 14:20:00,54.59,54.64,54.56,54.61,290145.0,41.2432,41.281,41.2205,41.2583,290145.0
2015-11-18 14:30:00,54.61,54.65,54.53,54.6,331407.0,41.2583,41.2885,41.1979,41.2508,331407.0
2015-11-18 14:40:00,54.6,54.73,54.6,54.7,388381.0,41.2508,41.349,41.2508,41.3263,388381.0
2015-11-18 14:50:00,54.7,54.84,54.66,54.83,372933.0,41.3263,41.4321,41.2961,41.4245,372933.0
2015-11-18 15:00:00,54.83,54.86,54.76,54.82,344547.0,41.4245,41.4472,41.3716,41.417,344547.0
2015-11-18 15:10:00,54.82,55.0,54.81,54.99,487709.0,41.417,41.553,41.4094,41.5454,487709.0
2015-11-18 15:20:00,54.98,54.99,54.85,54.91,390645.0,41.5379,41.5454,41.4396,41.485,390645.0
2015-11-18 15:30:00,54.91,54.99,54.9,54.98,437570.0,41.485,41.5454,41.4774,41.5379,437570.0
2015-11-18 15:40:00,54.98,54.99,54.9,54.98,677068.0,41.5379,41.5454,41.4774,41.5379,677068.0
2015-11-18 15:50:00,54.98,55.03,54.93,54.99,1544324.0,41.5379,41.5756,41.5001,41.5454,1544324.0
2015-11-19 09:30:00,54.88,55.28,54.82,55.07,984911.0,41.4623,41.7645,41.417,41.6059,984911.0
2015-11-19 09:40:00,55.06,55.26,55.05,55.2,483055.0,41.5983,41.7494,41.5907,41.7041,483055.0
2015-11-19 09:50:00,55.2,55.25,55.06,55.07,358476.0,41.7041,41.7418,41.5983,41.6059,358476.0
2015-11-19 10:00:00,55.07,55.16,54.78,55.12,458166.0,41.6059,41.6739,41.3868,41.6436,458166.0
2015-11-19 10:10:00,55.12,55.18,54.93,54.95,286513.0,41.6436,41.689,41.5001,41.5152,286513.0
2015-11-19 10:20:00,54.96,54.98,54.76,54.78,255708.0,41.5227,41.5379,41.3716,41.3868,255708.0
2015-11-19 10:30:00,54.79,54.84,54.74,54.81,373569.0,41.3943,41.4321,41.3565,41.4094,373569.0
2015-11-19 10:40:00,54.8,54.89,54.75,54.87,348286.0,41.4019,41.4699,41.3641,41.4548,348286.0
2015-11-19 10:50:00,54.87,54.98,54.85,54.96,264831.0,41.4548,41.5379,41.4396,41.5227,264831.0
2015-11-19 11:00:00,54.96,55.17,54.93,55.14,405663.0,41.5227,41.6814,41.5001,41.6587,405663.0
2015-11-19 11:10:00,55.15,55.2,55.1,55.16,268774.0,41.6663,41.7041,41.6285,41.6739,268774.0
2015-11-19 11:20:00,55.16,55.22,55.11,55.2,141635.0,41.6739,41.7192,41.6361,41.7041,141635.0
2015-11-19 11:30:00,55.19,55.23,55.03,55.05,219990.0,41.6965,41.7267,41.5756,41.5907,219990.0
2015-11-19 11:40:00,55.05,55.09,55.0,55.04,135921.0,41.5907,41.621,41.553,41.5832,135921.0
2015-11-19 11:50:00,55.04,55.05,54.89,54.89,197841.0,41.5832,41.5907,41.4699,41.4699,197841.0
2015-11-19 12:00:00,54.9,55.0,54.87,54.96,196926.0,41.4774,41.553,41.4548,41.5227,196926.0
2015-11-19 12:10:00,54.96,55.02,54.95,54.96,119845.0,41.5227,41.5681,41.5152,41.5227,119845.0
2015-11-19 12:20:00,54.95,55.03,54.92,55.03,134249.0,41.5152,41.5756,41.4925,41.5756,134249.0
2015-11-19 12:30:00,55.02,55.27,55.0,55.25,350733.0,41.5681,41.757,41.553,41.7418,350733.0
2015-11-19 12:40:00,55.25,55.27,55.21,55.24,177955.0,41.7418,41.757,41.7116,41.7343,177955.0
2015-11-19 12:50:00,55.25,55.28,55.19,55.25,214134.0,41.7418,41.7645,41.6965,41.7418,214134.0
2015-11-19 13:00:00,55.26,55.3,55.23,55.27,182195.0,41.7494,41.7796,41.7267,41.757,182195.0
2015-11-19 13:10:00,55.27,55.28,55.18,55.21,182495.0,41.757,41.7645,41.689,41.7116,182495.0
2015-11-19 13:20:00,55.21,55.22,55.17,55.19,154354.0,41.7116,41.7192,41.6814,41.6965,154354.0
2015-11-19 13:30:00,55.18,55.18,55.11,55.15,89941.0,41.689,41.689,41.6361,41.6663,89941.0
2015-11-19 13:40:00,55.15,55.23,55.13,55.19,68245.0,41.6663,41.7267,41.6512,41.6965,68245.0
2015-11-19 13:50:00,55.19,55.2,55.12,55.13,81101.0,41.6965,41.7041,41.6436,41.6512,81101.0
2015-11-19 14:00:00,55.13,55.16,55.06,55.08,107295.0,41.6512,41.6739,41.5983,41.6134,107295.0
2015-11-19 14:10:00,55.08,55.09,54.95,55.04,214288.0,41.6134,41.621,41.5152,41.5832,214288.0
2015-11-19 14:20:00,55.04,55.1,55.02,55.08,128149.0,41.5832,41.6285,41.5681,41.6134,128149.0
2015-11-19 14:30:00,55.07,55.11,54.96,54.96,107101.0,41.6059,41.6361,41.5227,41.5227,107101.0
2015-11-19 14:40:00,54.96,55.01,54.94,55.01,146761.0,41.5227,41.5605,41.5076,41.5605,146761.0
2015-11-19 14:50:00,55.01,55.11,55.0,55.1,138146.0,41.5605,41.6361,41.553,41.6285,138146.0
2015-11-19 15:00:00,55.11,55.13,55.02,55.03,138470.0,41.6361,41.6512,41.5681,41.5756,138470.0
2015-11-19 15:10:00,55.02,55.06,54.99,55.02,158416.0,41.5681,41.5983,41.5454,41.5681,158416.0
2015-11-19 15:20:00,55.01,55.12,55.01,55.08,220935.0,41.5605,41.6436,41.5605,41.6134,220935.0
2015-11-19 15:30:00,55.09,55.11,55.0,55.02,223962.0,41.621,41.6361,41.553,41.5681,223962.0
2015-11-19 15:40:00,55.02,55.03,54.97,54.98,198327.0,41.5681,41.5756,41.5303,41.5379,198327.0
2015-11-19 15:50:00,54.98,55.1,54.98,55.07,541709.0,41.5379,41.6285,41.5379,41.6059,541709.0
2015-11-20 09:30:00,55.37,55.37,55.05,55.23,1672069.0,41.8325,41.8325,41.5907,41.7267,1672069.0
2015-11-20 09:40:00,55.24,55.27,55.16,55.16,355837.0,41.7343,41.757,41.6739,41.6739,355837.0
2015-11-20 09:50:00,55.16,55.19,54.98,54.98,450899.0,41.6739,41.6965,41.5379,41.5379,450899.0
2015-11-20 10:00:00,54.97,55.01,54.83,54.89,395943.0,41.5303,41.5605,41.4245,41.4699,395943.0
2015-11-20 10:10:00,54.88,55.08,54.87,55.06,315602.0,41.4623,41.6134,41.4548,41.5983,315602.0
2015-11-20 10:20:00,55.06,55.08,54.87,54.91,307118.0,41.5983,41.6134,41.4548,41.485,307118.0
2015-11-20 10:30:00,54.93,54.95,54.81,54.95,245052.0,41.5001,41.5152,41.4094,41.5152,245052.0
2015-11-20 10:40:00,54.94,55.01,54.89,54.99,305537.0,41.5076,41.5605,41.4699,41.5454,305537.0
2015-11-20 10:50:00,54.99,55.0,54.87,54.88,183126.0,41.5454,41.553,41.4548,41.4623,183126.0
2015-11-20 11:00:00,54.87,54.96,54.83,54.91,197223.0,41.4548,41.5227,41.4245,41.485,197223.0
2015-11-20 11:10:00,54.91,54.95,54.84,54.9,134065.0,41.485,41.5152,41.4321,41.4774,134065.0
2015-11-20 11:20:00,54.9,54.91,54.82,54.83,188216.0,41.4774,41.485,41.417,41.4245,188216.0
2015-11-20 11:30:00,54.83,54.87,54.81,54.82,288133.0,41.4245,41.4548,41.4094,41.417,288133.0
2015-11-20 11:40:00,54.82,54.9,54.82,54.83,94635.0,41.417,41.4774,41.417,41.4245,94635.0
2015-11-20 11:50:00,54.83,54.84,54.71,54.76,431088.0,41.4245,41.4321,41.3339,41.3716,431088.0
2015-11-20 12:00:00,54.77,54.77,54.68,54.72,341670.0,41.3792,41.3792,41.3112,41.3414,341670.0
2015-11-20 12:10:00,54.71,54.74,54.62,54.63,470477.0,41.3339,41.3565,41.2659,41.2734,470477.0
2015-11-20 12:20:00,54.62,54.66,54.55,54.6,277429.0,41.2659,41.2961,41.213,41.2508,277429.0
2015-11-20 12:30:00,54.6,54.65,54.59,54.61,283675.0,41.2508,41.2885,41.2432,41.2583,283675.0
2015-11-20 12:40:00,54.6,54.71,54.59,54.66,205719.0,41.2508,41.3339,41.2432,41.2961,205719.0
2015-11-20 12:50:00,54.66,54.74,54.62,54.74,151909.0,41.2961,41.3565,41.2659,41.3565,151909.0
2015-11-20 13:00:00,54.74,54.86,54.74,54.84,191762.0,41.3565,41.4472,41.3565,41.4321,191762.0
2015-11-20 13:10:00,54.85,54.86,54.77,54.83,231658.0,41.4396,41.4472,41.3792,41.4245,231658.0
2015-11-20 13:20:00,54.83,54.84,54.73,54.73,109139.0,41.4245,41.4321,41.349,41.349,109139.0
2015-11-20 13:30:00,54.73,54.75,54.62,54.69,221437.0,41.349,41.3641,41.2659,41.3188,221437.0
2015-11-20 13:40:00,54.7,54.8,54.69,54.8,206988.0,41.3263,41.4019,41.3188,41.4019,206988.0
2015-11-20 13:50:00,54.79,54.91,54.77,54.87,277699.0,41.3943,41.485,41.3792,41.4548,277699.0
2015-11-20 14:00:00,54.88,54.91,54.81,54.84,158941.0,41.4623,41.485,41.4094,41.4321,158941.0
2015-11-20 14:10:00,54.83,54.85,54.77,54.85,74530.0,41.4245,41.4396,41.3792,41.4396,74530.0
2015-11-20 14:20:00,54.86,54.86,54.72,54.74,116418.0,41.4472,41.4472,41.3414,41.3565,116418.0
2015-11-20 14:30:00,54.75,54.81,54.69,54.79,217408.0,41.3641,41.4094,41.3188,41.3943,217408.0
2015-11-20 14:40:00,54.79,54.81,54.76,54.79,125987.0,41.3943,41.4094,41.3716,41.3943,125987.0
2015-11-20 14:50:00,54.79,54.8,54.63,54.64,218832.0,41.3943,41.4019,41.2734,41.281,218832.0
2015-11-20 15:00:00,54.64,54.72,54.64,54.7,334029.0,41.281,41.3414,41.281,41.3263,334029.0
2015-11-20 15:10:00,54.7,54.72,54.66,54.7,231892.0,41.3263,41.3414,41.2961,41.3263,231892.0
2015-11-20 15:20:00,54.71,54.72,54.65,54.68,508492.0,41.3339,41.3414,41.2885,41.3112,508492.0
2015-11-20 15:30:00,54.68,54.76,54.67,54.7,837365.0,41.3112,41.3716,41.3037,41.3263,837365.0
2015-11-20 15:40:00,54.7,54.76,54.66,54.75,483451.0,41.3263,41.3716,41.2961,41.3641,483451.0
2015-11-20 15:50:00,54.75,54.77,54.67,54.73,962264.0,41.3641,41.3792,41.3037,41.349,962264.0
2015-11-23 09:30:00,54.67,54.82,54.53,54.65,606398.0,41.3037,41.417,41.1979,41.2885,606398.0
2015-11-23 09:40:00,54.64,54.74,54.63,54.65,337108.0,41.281,41.3565,41.2734,41.2885,337108.0
2015-11-23 09:50:00,54.66,54.69,54.32,54.33,462312.0,41.2961,41.3188,41.0392,41.0468,462312.0
2015-11-23 10:00:00,54.33,54.34,54.15,54.29,706800.0,41.0468,41.0543,40.9108,41.0166,706800.0
2015-11-23 10:10:00,54.28,54.61,54.23,54.6,478433.0,41.009,41.2583,40.9712,41.2508,478433.0
2015-11-23 10:20:00,54.6,54.71,54.55,54.62,380023.0,41.2508,41.3339,41.213,41.2659,380023.0
2015-11-23 10:30:00,54.62,54.7,54.56,54.64,354455.0,41.2659,41.3263,41.2205,41.281,354455.0
2015-11-23 10:40:00,54.63,54.71,54.62,54.7,233298.0,41.2734,41.3339,41.2659,41.3263,233298.0
2015-11-23 10:50:00,54.7,54.7,54.64,54.69,169682.0,41.3263,41.3263,41.281,41.3188,169682.0
2015-11-23 11:00:00,54.7,54.7,54.63,54.69,196672.0,41.3263,41.3263,41.2734,41.3188,196672.0
2015-11-23 11:10:00,54.69,54.81,54.67,54.79,693609.0,41.3188,41.4094,41.3037,41.3943,693609.0
2015-11-23 11:20:00,54.79,54.79,54.74,54.78,183526.0,41.3943,41.3943,41.3565,41.3868,183526.0
2015-11-23 11:30:00,54.78,54.79,54.7,54.72,177463.0,41.3868,41.3943,41.3263,41.3414,177463.0
2015-11-23 11:40:00,54.7,54.76,54.69,54.72,183389.0,41.3263,41.3716,41.3188,41.3414,183389.0
2015-11-23 11:50:00,54.72,54.8,54.71,54.79,218058.0,41.3414,41.4019,41.3339,41.3943,218058.0
2015-11-23 12:00:00,54.78,54.84,54.76,54.77,147974.0,41.3868,41.4321,41.3716,41.3792,147974.0
2015-11-23 12:10:00,54.78,54.8,54.67,54.68,168104.0,41.3868,41.4019,41.3037,41.3112,168104.0
2015-11-23 12:20:00,54.68,54.69,54.62,54.67,171853.0,41.3112,41.3188,41.2659,41.3037,171853.0
2015-11-23 12:30:00,54.67,54.67,54.6,54.63,85479.0,41.3037,41.3037,41.2508,41.2734,85479.0
2015-11-23 12:40:00,54.63,54.68,54.59,54.64,93683.0,41.2734,41.3112,41.2432,41.281,93683.0
2015-11-23 12:50:00,54.63,54.68,54.61,54.63,64915.0,41.2734,41.3112,41.2583,41.2734,64915.0
2015-11-23 13:00:00,54.63,54.65,54.55,54.58,123427.0,41.2734,41.2885,41.213,41.2357,123427.0
2015-11-23 13:10:00,54.58,54.58,54.5,54.52,170789.0,41.2357,41.2357,41.1752,41.1903,170789.0
2015-11-23 13:20:00,54.52,54.54,54.46,54.47,170743.0,41.1903,41.2054,41.145,41.1525,170743.0
2015-11-23 13:30:00,54.47,54.48,54.38,54.44,229593.0,41.1525,41.1601,41.0846,41.1299,229593.0
2015-11-23 13:40:00,54.45,54.47,54.43,54.47,113559.0,41.1374,41.1525,41.1223,41.1525,113559.0
2015-11-23 13:50:00,54.47,54.49,54.41,54.41,175705.0,41.1525,41.1677,41.1072,41.1072,175705.0
2015-11-23 14:00:00,54.41,54.47,54.35,54.38,204390.0,41.1072,41.1525,41.0619,41.0846,204390.0
2015-11-23 14:10:00,54.37,54.4,54.32,54.33,174969.0,41.077,41.0997,41.0392,41.0468,174969.0
2015-11-23 14:20:00,54.33,54.34,54.25,54.27,221045.0,41.0468,41.0543,40.9863,41.0014,221045.0
2015-11-23 14:30:00,54.27,54.29,54.17,54.2,155325.0,41.0014,41.0166,40.9259,40.9486,155325.0
2015-11-23 14:40:00,54.2,54.21,54.16,54.18,209292.0,40.9486,40.9561,40.9183,40.9335,209292.0
2015-11-23 14:50:00,54.18,54.24,54.17,54.21,125484.0,40.9335,40.9788,40.9259,40.9561,125484.0
2015-11-23 15:00:00,54.22,54.26,54.2,54.23,166194.0,40.9637,40.9939,40.9486,40.9712,166194.0
2015-11-23 15:10:00,54.22,54.25,54.18,54.21,223888.0,40.9637,40.9863,40.9335,40.9561,223888.0
2015-11-23 15:20:00,54.21,54.24,54.16,54.19,249270.0,40.9561,40.9788,40.9183,40.941,249270.0
2015-11-23 15:30:00,54.19,54.34,54.19,54.3,288243.0,40.941,41.0543,40.941,41.0241,288243.0
2015-11-23 15:40:00,54.3,54.33,54.26,54.28,701105.0,41.0241,41.0468,40.9939,41.009,701105.0
2015-11-23 15:50:00,54.28,54.3,54.19,54.26,736970.0,41.009,41.0241,40.941,40.9939,736970.0
2015-11-24 09:30:00,53.81,53.93,53.71,53.84,917266.0,40.6539,40.7446,40.5784,40.6766,917266.0
2015-11-24 09:40:00,53.84,53.98,53.79,53.8,442366.0,40.6766,40.7824,40.6388,40.6464,442366.0
2015-11-24 09:50:00,53.8,54.06,53.78,53.98,236320.0,40.6464,40.8428,40.6312,40.7824,236320.0
2015-11-24 10:00:00,53.97,54.17,53.9,54.05,389138.0,40.7748,40.9259,40.7219,40.8352,389138.0
2015-11-24 10:10:00,54.06,54.11,53.97,54.02,299951.0,40.8428,40.8806,40.7748,40.8126,299951.0
2015-11-24 10:20:00,54.02,54.15,53.98,54.03,309953.0,40.8126,40.9108,40.7824,40.8201,309953.0
2015-11-24 10:30:00,54.03,54.07,53.93,53.99,283051.0,40.8201,40.8503,40.7446,40.7899,283051.0
2015-11-24 10:40:00,53.98,54.02,53.85,53.89,368091.0,40.7824,40.8126,40.6841,40.7144,368091.0
2015-11-24 10:50:00,53.88,53.95,53.88,53.93,377200.0,40.7068,40.7597,40.7068,40.7446,377200.0
2015-11-24 11:00:00,53.93,54.09,53.88,54.07,227829.0,40.7446,40.8655,40.7068,40.8503,227829.0
2015-11-24 11:10:00,54.08,54.09,53.95,53.99,191570.0,40.8579,40.8655,40.7597,40.7899,191570.0
2015-11-24 11:20:00,53.98,54.14,53.95,54.04,299707.0,40.7824,40.9032,40.7597,40.8277,299707.0
2015-11-24 11:30:00,54.05,54.21,54.05,54.16,264132.0,40.8352,40.9561,40.8352,40.9183,264132.0
2015-11-24 11:40:00,54.17,54.19,54.09,54.12,177129.0,40.9259,40.941,40.8655,40.8881,177129.0
2015-11-24 11:50:00,54.11,54.2,54.09,54.09,284251.0,40.8806,40.9486,40.8655,40.8655,284251.0
2015-11-24 12:00:00,54.1,54.16,54.08,54.13,180460.0,40.873,40.9183,40.8579,40.8957,180460.0
2015-11-24 12:10:00,54.13,54.14,54.06,54.08,109556.0,40.8957,40.9032,40.8428,40.8579,109556.0
2015-11-24 12:20:00,54.08,54.18,54.08,54.18,168226.0,40.8579,40.9335,40.8579,40.9335,168226.0
2015-11-24 12:30:00,54.18,54.18,54.12,54.15,129386.0,40.9335,40.9335,40.8881,40.9108,129386.0
2015-11-24 12:40:00,54.16,54.21,54.13,54.21,307212.0,40.9183,40.9561,40.8957,40.9561,307212.0
2015-11-24 12:50:00,54.2,54.29,54.15,54.28,284190.0,40.9486,41.0166,40.9108,41.009,284190.0
2015-11-24 13:00:00,54.27,54.47,54.26,54.45,206303.0,41.0014,41.1525,40.9939,41.1374,206303.0
2015-11-24 13:10:00,54.45,54.48,54.31,54.31,436449.0,41.1374,41.1601,41.0317,41.0317,436449.0
2015-11-24 13:20:00,54.32,54.45,54.31,54.42,255423.0,41.0392,41.1374,41.0317,41.1148,255423.0
2015-11-24 13:30:00,54.42,54.49,54.42,54.46,165692.0,41.1148,41.1677,41.1148,41.145,165692.0
2015-11-24 13:40:00,54.47,54.48,54.34,54.35,138052.0,41.1525,41.1601,41.0543,41.0619,138052.0
2015-11-24 13:50:00,54.34,54.4,54.29,54.39,198907.0,41.0543,41.0997,41.0166,41.0921,198907.0
2015-11-24 14:00:00,54.39,54.46,54.35,54.44,275378.0,41.0921,41.145,41.0619,41.1299,275378.0
2015-11-24 14:10:00,54.45,54.46,54.3,54.34,163880.0,41.1374,41.145,41.0241,41.0543,163880.0
2015-11-24 14:20:00,54.34,54.37,54.27,54.34,155794.0,41.0543,41.077,41.0014,41.0543,155794.0
2015-11-24 14:30:00,54.33,54.42,54.28,54.39,193841.0,41.0468,41.1148,41.009,41.0921,193841.0
2015-11-24 14:40:00,54.4,54.44,54.36,54.41,151944.0,41.0997,41.1299,41.0694,41.1072,151944.0
2015-11-24 14:50:00,54.41,54.49,54.41,54.41,200349.0,41.1072,41.1677,41.1072,41.1072,200349.0
2015-11-24 15:00:00,54.41,54.47,54.35,54.47,260601.0,41.1072,41.1525,41.0619,41.1525,260601.0
2015-11-24 15:10:00,54.47,54.51,54.42,54.44,421747.0,41.1525,41.1828,41.1148,41.1299,421747.0
2015-11-24 15:20:00,54.43,54.49,54.32,54.33,392202.0,41.1223,41.1677,41.0392,41.0468,392202.0
2015-11-24 15:30:00,54.32,54.37,54.24,54.26,286314.0,41.0392,41.077,40.9788,40.9939,286314.0
2015-11-24 15:40:00,54.26,54.3,54.21,54.21,459062.0,40.9939,41.0241,40.9561,40.9561,459062.0
2015-11-24 15:50:00,54.22,54.24,54.17,54.19,635317.0,40.9637,40.9788,40.9259,40.941,635317.0
2015-11-25 09:30:00,54.28,54.33,53.76,53.93,892364.0,41.009,41.0468,40.6161,40.7446,892364.0
2015-11-25 09:40:00,53.94,53.99,53.78,53.83,433949.0,40.7521,40.7899,40.6312,40.669,433949.0
2015-11-25 09:50:00,53.84,53.98,53.8,53.95,415130.0,40.6766,40.7824,40.6464,40.7597,415130.0
2015-11-25 10:00:00,53.95,54.07,53.91,53.96,321819.0,40.7597,40.8503,40.7295,40.7672,321819.0
2015-11-25 10:10:00,53.96,54.01,53.92,53.94,275100.0,40.7672,40.805,40.737,40.7521,275100.0
2015-11-25 10:20:00,53.94,53.94,53.87,53.91,221214.0,40.7521,40.7521,40.6992,40.7295,221214.0
2015-11-25 10:30:00,53.9,54.02,53.85,53.88,262546.0,40.7219,40.8126,40.6841,40.7068,262546.0
2015-11-25 10:40:00,53.88,53.96,53.85,53.86,173489.0,40.7068,40.7672,40.6841,40.6917,173489.0
2015-11-25 10:50:00,53.86,53.87,53.78,53.84,253228.0,40.6917,40.6992,40.6312,40.6766,253228.0
2015-11-25 11:00:00,53.83,53.85,53.78,53.85,124209.0,40.669,40.6841,40.6312,40.6841,124209.0
2015-11-25 11:10:00,53.84,53.86,53.77,53.85,130384.0,40.6766,40.6917,40.6237,40.6841,130384.0
2015-11-25 11:20:00,53.84,53.97,53.83,53.93,222964.0,40.6766,40.7748,40.669,40.7446,222964.0
2015-11-25 11:30:00,53.92,53.95,53.89,53.92,212754.0,40.737,40.7597,40.7144,40.737,212754.0
2015-11-25 11:40:00,53.91,53.92,53.85,53.87,202068.0,40.7295,40.737,40.6841,40.6992,202068.0
2015-11-25 11:50:00,53.87,53.95,53.86,53.95,96486.0,40.6992,40.7597,40.6917,40.7597,96486.0
2015-11-25 12:00:00,53.95,54.0,53.93,53.96,138960.0,40.7597,40.7975,40.7446,40.7672,138960.0
2015-11-25 12:10:00,53.96,54.01,53.94,53.98,246686.0,40.7672,40.805,40.7521,40.7824,246686.0
2015-11-25 12:20:00,53.97,53.99,53.93,53.96,113807.0,40.7748,40.7899,40.7446,40.7672,113807.0
2015-11-25 12:30:00,53.96,54.0,53.93,53.98,117794.0,40.7672,40.7975,40.7446,40.7824,117794.0
2015-11-25 12:40:00,53.98,54.01,53.95,53.95,93340.0,40.7824,40.805,40.7597,40.7597,93340.0
2015-11-25 12:50:00,53.95,54.02,53.93,53.97,84952.0,40.7597,40.8126,40.7446,40.7748,84952.0
2015-11-25 13:00:00,53.98,54.03,53.96,54.03,100495.0,40.7824,40.8201,40.7672,40.8201,100495.0
2015-11-25 13:10:00,54.03,54.03,53.95,54.01,121406.0,40.8201,40.8201,40.7597,40.805,121406.0
2015-11-25 13:20:00,54.0,54.07,53.97,54.05,109206.0,40.7975,40.8503,40.7748,40.8352,109206.0
2015-11-25 13:30:00,54.06,54.07,54.01,54.02,112729.0,40.8428,40.8503,40.805,40.8126,112729.0
2015-11-25 13:40:00,54.01,54.01,53.96,53.97,174676.0,40.805,40.805,40.7672,40.7748,174676.0
2015-11-25 13:50:00,53.96,54.01,53.95,53.99,140886.0,40.7672,40.805,40.7597,40.7899,140886.0
2015-11-25 14:00:00,54.0,54.05,53.96,53.98,100900.0,40.7975,40.8352,40.7672,40.7824,100900.0
2015-11-25 14:10:00,53.97,53.99,53.93,53.99,82440.0,40.7748,40.7899,40.7446,40.7899,82440.0
2015-11-25 14:20:00,53.99,54.05,53.98,54.05,107360.0,40.7899,40.8352,40.7824,40.8352,107360.0
2015-11-25 14:30:00,54.04,54.12,54.04,54.1,261264.0,40.8277,40.8881,40.8277,40.873,261264.0
2015-11-25 14:40:00,54.09,54.1,54.03,54.06,121780.0,40.8655,40.873,40.8201,40.8428,121780.0
2015-11-25 14:50:00,54.06,54.11,54.05,54.09,147125.0,40.8428,40.8806,40.8352,40.8655,147125.0
2015-11-25 15:00:00,54.09,54.12,54.08,54.12,192112.0,40.8655,40.8881,40.8579,40.8881,192112.0
2015-11-25 15:10:00,54.12,54.14,54.07,54.07,195211.0,40.8881,40.9032,40.8503,40.8503,195211.0
2015-11-25 15:20:00,54.07,54.11,54.03,54.09,141586.0,40.8503,40.8806,40.8201,40.8655,141586.0
2015-11-25 15:30:00,54.08,54.1,54.03,54.03,221498.0,40.8579,40.873,40.8201,40.8201,221498.0
2015-11-25 15:40:00,54.03,54.06,53.98,54.01,419285.0,40.8201,40.8428,40.7824,40.805,419285.0
2015-11-25 15:50:00,54.01,54.08,54.0,54.07,512062.0,40.805,40.8579,40.7975,40.8503,512062.0
2015-11-27 09:30:00,54.06,54.09,53.75,53.89,630171.0,40.8428,40.8655,40.6086,40.7144,630171.0
2015-11-27 09:40:00,53.89,53.92,53.75,53.79,235591.0,40.7144,40.737,40.6086,40.6388,235591.0
2015-11-27 09:50:00,53.78,53.92,53.72,53.91,328480.0,40.6312,40.737,40.5859,40.7295,328480.0
2015-11-27 10:00:00,53.9,54.0,53.84,54.0,311645.0,40.7219,40.7975,40.6766,40.7975,311645.0
2015-11-27 10:10:00,54.0,54.02,53.91,53.94,250812.0,40.7975,40.8126,40.7295,40.7521,250812.0
2015-11-27 10:20:00,53.95,53.99,53.93,53.95,207559.0,40.7597,40.7899,40.7446,40.7597,207559.0
2015-11-27 10:30:00,53.94,53.99,53.92,53.95,111302.0,40.7521,40.7899,40.737,40.7597,111302.0
2015-11-27 10:40:00,53.95,54.26,53.9,54.16,410869.0,40.7597,40.9939,40.7219,40.9183,410869.0
2015-11-27 10:50:00,54.16,54.2,54.11,54.2,143288.0,40.9183,40.9486,40.8806,40.9486,143288.0
2015-11-27 11:00:00,54.2,54.27,54.19,54.27,233557.0,40.9486,41.0014,40.941,41.0014,233557.0
2015-11-27 11:10:00,54.26,54.32,54.21,54.29,148010.0,40.9939,41.0392,40.9561,41.0166,148010.0
2015-11-27 11:20:00,54.29,54.34,54.24,54.3,127371.0,41.0166,41.0543,40.9788,41.0241,127371.0
2015-11-27 11:30:00,54.29,54.37,54.29,54.32,127955.0,41.0166,41.077,41.0166,41.0392,127955.0
2015-11-27 11:40:00,54.32,54.33,54.2,54.24,165112.0,41.0392,41.0468,40.9486,40.9788,165112.0
2015-11-27 11:50:00,54.24,54.25,54.13,54.19,145506.0,40.9788,40.9863,40.8957,40.941,145506.0
2015-11-27 12:00:00,54.19,54.2,54.13,54.19,122632.0,40.941,40.9486,40.8957,40.941,122632.0
2015-11-27 12:10:00,54.2,54.26,54.17,54.22,113877.0,40.9486,40.9939,40.9259,40.9637,113877.0
2015-11-27 12:20:00,54.22,54.22,54.15,54.17,188496.0,40.9637,40.9637,40.9108,40.9259,188496.0
2015-11-27 12:30:00,54.17,54.28,54.17,54.25,141555.0,40.9259,41.009,40.9259,40.9863,141555.0
2015-11-27 12:40:00,54.25,54.27,54.23,54.25,182711.0,40.9863,41.0014,40.9712,40.9863,182711.0
2015-11-27 12:50:00,54.26,54.3,54.21,54.22,413343.0,40.9939,41.0241,40.9561,40.9637,413343.0
2015-11-30 09:30:00,54.27,54.38,54.21,54.33,575032.0,41.0014,41.0846,40.9561,41.0468,575032.0
2015-11-30 09:40:00,54.32,54.44,54.29,54.37,463897.0,41.0392,41.1299,41.0166,41.077,463897.0
2015-11-30 09:50:00,54.36,54.46,54.19,54.21,305989.0,41.0694,41.145,40.941,40.9561,305989.0
2015-11-30 10:00:00,54.2,54.21,54.01,54.12,320476.0,40.9486,40.9561,40.805,40.8881,320476.0
2015-11-30 10:10:00,54.13,54.22,54.08,54.17,372918.0,40.8957,40.9637,40.8579,40.9259,372918.0
2015-11-30 10:20:00,54.17,54.21,54.11,54.17,232666.0,40.9259,40.9561,40.8806,40.9259,232666.0
2015-11-30 10:30:00,54.16,54.25,54.11,54.12,263529.0,40.9183,40.9863,40.8806,40.8881,263529.0
2015-11-30 10:40:00,54.12,54.13,54.03,54.11,238591.0,40.8881,40.8957,40.8201,40.8806,238591.0
2015-11-30 10:50:00,54.11,54.13,54.02,54.08,229794.0,40.8806,40.8957,40.8126,40.8579,229794.0
2015-11-30 11:00:00,54.07,54.16,54.0,54.15,297321.0,40.8503,40.9183,40.7975,40.9108,297321.0
2015-11-30 11:10:00,54.15,54.23,54.11,54.14,241404.0,40.9108,40.9712,40.8806,40.9032,241404.0
2015-11-30 11:20:00,54.14,54.17,54.0,54.02,207422.0,40.9032,40.9259,40.7975,40.8126,207422.0
2015-11-30 11:30:00,54.01,54.06,53.97,54.04,190105.0,40.805,40.8428,40.7748,40.8277,190105.0
2015-11-30 11:40:00,54.05,54.14,54.02,54.08,328327.0,40.8352,40.9032,40.8126,40.8579,328327.0
2015-11-30 11:50:00,54.08,54.17,54.03,54.15,210328.0,40.8579,40.9259,40.8201,40.9108,210328.0
2015-11-30 12:00:00,54.14,54.23,54.11,54.18,443908.0,40.9032,40.9712,40.8806,40.9335,443908.0
2015-11-30 12:10:00,54.18,54.28,54.15,54.26,171749.0,40.9335,41.009,40.9108,40.9939,171749.0
2015-11-30 12:20:00,54.27,54.3,54.22,54.26,145707.0,41.0014,41.0241,40.9637,40.9939,145707.0
2015-11-30 12:30:00,54.26,54.28,54.19,54.23,145999.0,40.9939,41.009,40.941,40.9712,145999.0
2015-11-30 12:40:00,54.22,54.26,54.2,54.22,94640.0,40.9637,40.9939,40.9486,40.9637,94640.0
2015-11-30 12:50:00,54.21,54.24,54.16,54.16,134280.0,40.9561,40.9788,40.9183,40.9183,134280.0
2015-11-30 13:00:00,54.16,54.24,54.14,54.17,122651.0,40.9183,40.9788,40.9032,40.9259,122651.0
2015-11-30 13:10:00,54.16,54.23,54.14,54.21,103131.0,40.9183,40.9712,40.9032,40.9561,103131.0
2015-11-30 13:20:00,54.2,54.38,54.18,54.38,173600.0,40.9486,41.0846,40.9335,41.0846,173600.0
2015-11-30 13:30:00,54.38,54.39,54.29,54.29,187276.0,41.0846,41.0921,41.0166,41.0166,187276.0
2015-11-30 13:40:00,54.3,54.34,54.29,54.32,227961.0,41.0241,41.0543,41.0166,41.0392,227961.0
2015-11-30 13:50:00,54.32,54.36,54.29,54.35,147256.0,41.0392,41.0694,41.0166,41.0619,147256.0
2015-11-30 14:00:00,54.35,54.37,54.29,54.33,167395.0,41.0619,41.077,41.0166,41.0468,167395.0
2015-11-30 14:10:00,54.33,54.37,54.28,54.37,146658.0,41.0468,41.077,41.009,41.077,146658.0
2015-11-30 14:20:00,54.37,54.37,54.31,54.35,126136.0,41.077,41.077,41.0317,41.0619,126136.0
2015-11-30 14:30:00,54.34,54.35,54.29,54.3,150909.0,41.0543,41.0619,41.0166,41.0241,150909.0
2015-11-30 14:40:00,54.3,54.32,54.23,54.26,158536.0,41.0241,41.0392,40.9712,40.9939,158536.0
2015-11-30 14:50:00,54.26,54.28,54.14,54.15,203628.0,40.9939,41.009,40.9032,40.9108,203628.0
2015-11-30 15:00:00,54.14,54.15,54.07,54.12,164531.0,40.9032,40.9108,40.8503,40.8881,164531.0
2015-11-30 15:10:00,54.13,54.16,54.1,54.15,256939.0,40.8957,40.9183,40.873,40.9108,256939.0
2015-11-30 15:20:00,54.15,54.18,54.08,54.09,279417.0,40.9108,40.9335,40.8579,40.8655,279417.0
2015-11-30 15:30:00,54.1,54.19,54.09,54.16,332448.0,40.873,40.941,40.8655,40.9183,332448.0
2015-11-30 15:40:00,54.17,54.19,54.08,54.12,550159.0,40.9259,40.941,40.8579,40.8881,550159.0
2015-11-30 15:50:00,54.13,54.18,54.09,54.1,1489934.0,40.8957,40.9335,40.8655,40.873,1489934.0
2015-12-01 09:30:00,54.4,54.62,54.33,54.61,662651.0,41.0997,41.2659,41.0468,41.2583,662651.0
2015-12-01 09:40:00,54.62,54.72,54.47,54.66,450052.0,41.2659,41.3414,41.1525,41.2961,450052.0
2015-12-01 09:50:00,54.68,54.85,54.67,54.8,515265.0,41.3112,41.4396,41.3037,41.4019,515265.0
2015-12-01 10:00:00,54.79,54.8,54.51,54.6,428340.0,41.3943,41.4019,41.1828,41.2508,428340.0
2015-12-01 10:10:00,54.59,54.61,54.25,54.39,379234.0,41.2432,41.2583,40.9863,41.0921,379234.0
2015-12-01 10:20:00,54.39,54.53,54.34,54.51,170367.0,41.0921,41.1979,41.0543,41.1828,170367.0
2015-12-01 10:30:00,54.5,54.56,54.45,54.49,243720.0,41.1752,41.2205,41.1374,41.1677,243720.0
2015-12-01 10:40:00,54.49,54.6,54.48,54.54,309895.0,41.1677,41.2508,41.1601,41.2054,309895.0
2015-12-01 10:50:00,54.54,54.63,54.53,54.59,309356.0,41.2054,41.2734,41.1979,41.2432,309356.0
2015-12-01 11:00:00,54.59,54.63,54.47,54.47,280441.0,41.2432,41.2734,41.1525,41.1525,280441.0
2015-12-01 11:10:00,54.47,54.52,54.41,54.48,177861.0,41.1525,41.1903,41.1072,41.1601,177861.0
2015-12-01 11:20:00,54.48,54.56,54.42,54.49,213255.0,41.1601,41.2205,41.1148,41.1677,213255.0
2015-12-01 11:30:00,54.49,54.55,54.36,54.37,236596.0,41.1677,41.213,41.0694,41.077,236596.0
2015-12-01 11:40:00,54.37,54.52,54.36,54.51,166938.0,41.077,41.1903,41.0694,41.1828,166938.0
2015-12-01 11:50:00,54.5,54.51,54.4,54.47,99905.0,41.1752,41.1828,41.0997,41.1525,99905.0
2015-12-01 12:00:00,54.46,54.5,54.41,54.49,180983.0,41.145,41.1752,41.1072,41.1677,180983.0
2015-12-01 12:10:00,54.48,54.52,54.47,54.48,115829.0,41.1601,41.1903,41.1525,41.1601,115829.0
2015-12-01 12:20:00,54.49,54.52,54.43,54.44,103748.0,41.1677,41.1903,41.1223,41.1299,103748.0
2015-12-01 12:30:00,54.45,54.54,54.42,54.54,92706.0,41.1374,41.2054,41.1148,41.2054,92706.0
2015-12-01 12:40:00,54.53,54.58,54.51,54.55,186507.0,41.1979,41.2357,41.1828,41.213,186507.0
2015-12-01 12:50:00,54.56,54.65,54.54,54.64,169026.0,41.2205,41.2885,41.2054,41.281,169026.0
2015-12-01 13:00:00,54.65,54.66,54.54,54.54,171304.0,41.2885,41.2961,41.2054,41.2054,171304.0
2015-12-01 13:10:00,54.54,54.57,54.49,54.5,154011.0,41.2054,41.2281,41.1677,41.1752,154011.0
2015-12-01 13:20:00,54.5,54.55,54.5,54.51,203031.0,41.1752,41.213,41.1752,41.1828,203031.0
2015-12-01 13:30:00,54.51,54.51,54.45,54.49,197675.0,41.1828,41.1828,41.1374,41.1677,197675.0
2015-12-01 13:40:00,54.49,54.51,54.43,54.48,177507.0,41.1677,41.1828,41.1223,41.1601,177507.0
2015-12-01 13:50:00,54.48,54.51,54.45,54.48,136509.0,41.1601,41.1828,41.1374,41.1601,136509.0
2015-12-01 14:00:00,54.47,54.58,54.47,54.58,153293.0,41.1525,41.2357,41.1525,41.2357,153293.0
2015-12-01 14:10:00,54.58,54.61,54.5,54.57,170900.0,41.2357,41.2583,41.1752,41.2281,170900.0
2015-12-01 14:20:00,54.58,54.61,54.56,54.6,193402.0,41.2357,41.2583,41.2205,41.2508,193402.0
2015-12-01 14:30:00,54.6,54.61,54.53,54.55,176915.0,41.2508,41.2583,41.1979,41.213,176915.0
2015-12-01 14:40:00,54.56,54.67,54.54,54.65,173990.0,41.2205,41.3037,41.2054,41.2885,173990.0
2015-12-01 14:50:00,54.65,54.66,54.6,54.61,109103.0,41.2885,41.2961,41.2508,41.2583,109103.0
2015-12-01 15:00:00,54.62,54.68,54.61,54.68,112958.0,41.2659,41.3112,41.2583,41.3112,112958.0
2015-12-01 15:10:00,54.68,54.74,54.67,54.69,232589.0,41.3112,41.3565,41.3037,41.3188,232589.0
2015-12-01 15:20:00,54.7,54.73,54.63,54.72,263821.0,41.3263,41.349,41.2734,41.3414,263821.0
2015-12-01 15:30:00,54.72,54.8,54.7,54.76,293079.0,41.3414,41.4019,41.3263,41.3716,293079.0
2015-12-01 15:40:00,54.75,54.86,54.75,54.83,341122.0,41.3641,41.4472,41.3641,41.4245,341122.0
2015-12-01 15:50:00,54.83,54.91,54.82,54.87,918543.0,41.4245,41.485,41.417,41.4548,918543.0
2015-12-02 09:30:00,54.99,55.02,54.89,54.98,781075.0,41.5454,41.5681,41.4699,41.5379,781075.0
2015-12-02 09:40:00,54.97,55.02,54.92,54.97,500473.0,41.5303,41.5681,41.4925,41.5303,500473.0
2015-12-02 09:50:00,54.97,54.99,54.87,54.93,288250.0,41.5303,41.5454,41.4548,41.5001,288250.0
2015-12-02 10:00:00,54.94,55.01,54.91,54.92,283975.0,41.5076,41.5605,41.485,41.4925,283975.0
2015-12-02 10:10:00,54.91,54.94,54.8,54.89,419409.0,41.485,41.5076,41.4019,41.4699,419409.0
2015-12-02 10:20:00,54.89,54.91,54.8,54.89,481060.0,41.4699,41.485,41.4019,41.4699,481060.0
2015-12-02 10:30:00,54.89,54.9,54.81,54.86,207432.0,41.4699,41.4774,41.4094,41.4472,207432.0
2015-12-02 10:40:00,54.85,54.92,54.81,54.83,247117.0,41.4396,41.4925,41.4094,41.4245,247117.0
2015-12-02 10:50:00,54.84,54.87,54.8,54.83,252236.0,41.4321,41.4548,41.4019,41.4245,252236.0
2015-12-02 11:00:00,54.82,54.84,54.66,54.75,944624.0,41.417,41.4321,41.2961,41.3641,944624.0
2015-12-02 11:10:00,54.74,54.76,54.53,54.58,326204.0,41.3565,41.3716,41.1979,41.2357,326204.0
2015-12-02 11:20:00,54.58,54.6,54.53,54.54,309974.0,41.2357,41.2508,41.1979,41.2054,309974.0
2015-12-02 11:30:00,54.54,54.56,54.5,54.54,219328.0,41.2054,41.2205,41.1752,41.2054,219328.0
2015-12-02 11:40:00,54.55,54.55,54.41,54.41,190081.0,41.213,41.213,41.1072,41.1072,190081.0
2015-12-02 11:50:00,54.41,54.52,54.36,54.48,240991.0,41.1072,41.1903,41.0694,41.1601,240991.0
2015-12-02 12:00:00,54.48,54.57,54.47,54.52,230889.0,41.1601,41.2281,41.1525,41.1903,230889.0
2015-12-02 12:10:00,54.52,54.53,54.45,54.48,244382.0,41.1903,41.1979,41.1374,41.1601,244382.0
2015-12-02 12:20:00,54.49,54.7,54.46,54.69,320907.0,41.1677,41.3263,41.145,41.3188,320907.0
2015-12-02 12:30:00,54.7,54.79,54.68,54.78,321417.0,41.3263,41.3943,41.3112,41.3868,321417.0
2015-12-02 12:40:00,54.77,54.8,54.64,54.67,252839.0,41.3792,41.4019,41.281,41.3037,252839.0
2015-12-02 12:50:00,54.66,54.67,54.57,54.58,203075.0,41.2961,41.3037,41.2281,41.2357,203075.0
2015-12-02 13:00:00,54.58,54.63,54.55,54.61,171175.0,41.2357,41.2734,41.213,41.2583,171175.0
2015-12-02 13:10:00,54.61,54.66,54.58,54.61,163755.0,41.2583,41.2961,41.2357,41.2583,163755.0
2015-12-02 13:20:00,54.61,54.74,54.58,54.71,159969.0,41.2583,41.3565,41.2357,41.3339,159969.0
2015-12-02 13:30:00,54.7,54.72,54.6,54.6,128090.0,41.3263,41.3414,41.2508,41.2508,128090.0
2015-12-02 13:40:00,54.6,54.61,54.51,54.53,142965.0,41.2508,41.2583,41.1828,41.1979,142965.0
2015-12-02 13:50:00,54.53,54.56,54.48,54.56,174800.0,41.1979,41.2205,41.1601,41.2205,174800.0
2015-12-02 14:00:00,54.56,54.56,54.43,54.45,234921.0,41.2205,41.2205,41.1223,41.1374,234921.0
2015-12-02 14:10:00,54.46,54.46,54.3,54.35,387252.0,41.145,41.145,41.0241,41.0619,387252.0
2015-12-02 14:20:00,54.36,54.4,54.28,54.36,205170.0,41.0694,41.0997,41.009,41.0694,205170.0
2015-12-02 14:30:00,54.35,54.36,54.27,54.29,282551.0,41.0619,41.0694,41.0014,41.0166,282551.0
2015-12-02 14:40:00,54.29,54.29,54.1,54.15,498192.0,41.0166,41.0166,40.873,40.9108,498192.0
2015-12-02 14:50:00,54.14,54.19,54.06,54.09,352214.0,40.9032,40.941,40.8428,40.8655,352214.0
2015-12-02 15:00:00,54.09,54.21,54.06,54.12,359909.0,40.8655,40.9561,40.8428,40.8881,359909.0
2015-12-02 15:10:00,54.12,54.2,54.11,54.19,412826.0,40.8881,40.9486,40.8806,40.941,412826.0
2015-12-02 15:20:00,54.2,54.26,54.15,54.16,330231.0,40.9486,40.9939,40.9108,40.9183,330231.0
2015-12-02 15:30:00,54.15,54.17,54.06,54.08,508363.0,40.9108,40.9259,40.8428,40.8579,508363.0
2015-12-02 15:40:00,54.08,54.13,54.03,54.04,498133.0,40.8579,40.8957,40.8201,40.8277,498133.0
2015-12-02 15:50:00,54.03,54.17,54.03,54.14,1018188.0,40.8201,40.9259,40.8201,40.9032,1018188.0
2015-12-03 09:30:00,54.42,54.5,54.22,54.4,768844.0,41.1148,41.1752,40.9637,41.0997,768844.0
2015-12-03 09:40:00,54.41,54.47,54.29,54.34,493813.0,41.1072,41.1525,41.0166,41.0543,493813.0
2015-12-03 09:50:00,54.34,54.42,54.25,54.35,495836.0,41.0543,41.1148,40.9863,41.0619,495836.0
2015-12-03 10:00:00,54.34,54.34,54.06,54.09,724150.0,41.0543,41.0543,40.8428,40.8655,724150.0
2015-12-03 10:10:00,54.09,54.23,54.01,54.15,403898.0,40.8655,40.9712,40.805,40.9108,403898.0
2015-12-03 10:20:00,54.14,54.27,54.03,54.18,589498.0,40.9032,41.0014,40.8201,40.9335,589498.0
2015-12-03 10:30:00,54.18,54.26,54.06,54.06,329704.0,40.9335,40.9939,40.8428,40.8428,329704.0
2015-12-03 10:40:00,54.05,54.21,54.05,54.2,258839.0,40.8352,40.9561,40.8352,40.9486,258839.0
2015-12-03 10:50:00,54.19,54.3,54.11,54.16,354825.0,40.941,41.0241,40.8806,40.9183,354825.0
2015-12-03 11:00:00,54.16,54.42,54.14,54.42,339695.0,40.9183,41.1148,40.9032,41.1148,339695.0
2015-12-03 11:10:00,54.41,54.55,54.4,54.43,395179.0,41.1072,41.213,41.0997,41.1223,395179.0
2015-12-03 11:20:00,54.43,54.59,54.34,54.58,428494.0,41.1223,41.2432,41.0543,41.2357,428494.0
2015-12-03 11:30:00,54.59,54.6,54.42,54.47,382150.0,41.2432,41.2508,41.1148,41.1525,382150.0
2015-12-03 11:40:00,54.48,54.53,54.36,54.48,249934.0,41.1601,41.1979,41.0694,41.1601,249934.0
2015-12-03 11:50:00,54.47,54.52,54.41,54.49,175696.0,41.1525,41.1903,41.1072,41.1677,175696.0
2015-12-03 12:00:00,54.49,54.49,54.28,54.28,236969.0,41.1677,41.1677,41.009,41.009,236969.0
2015-12-03 12:10:00,54.29,54.34,54.21,54.33,234423.0,41.0166,41.0543,40.9561,41.0468,234423.0
2015-12-03 12:20:00,54.33,54.34,54.04,54.1,342084.0,41.0468,41.0543,40.8277,40.873,342084.0
2015-12-03 12:30:00,54.09,54.12,53.99,54.1,442326.0,40.8655,40.8881,40.7899,40.873,442326.0
2015-12-03 12:40:00,54.09,54.15,54.04,54.07,330376.0,40.8655,40.9108,40.8277,40.8503,330376.0
2015-12-03 12:50:00,54.06,54.08,53.97,53.98,305204.0,40.8428,40.8579,40.7748,40.7824,305204.0
2015-12-03 13:00:00,53.98,54.05,53.95,54.02,213128.0,40.7824,40.8352,40.7597,40.8126,213128.0
2015-12-03 13:10:00,54.02,54.14,54.01,54.13,179854.0,40.8126,40.9032,40.805,40.8957,179854.0
2015-12-03 13:20:00,54.14,54.25,54.06,54.21,396823.0,40.9032,40.9863,40.8428,40.9561,396823.0
2015-12-03 13:30:00,54.21,54.22,54.07,54.12,223603.0,40.9561,40.9637,40.8503,40.8881,223603.0
2015-12-03 13:40:00,54.11,54.11,53.92,53.96,449348.0,40.8806,40.8806,40.737,40.7672,449348.0
2015-12-03 13:50:00,53.97,53.97,53.77,53.79,609316.0,40.7748,40.7748,40.6237,40.6388,609316.0
2015-12-03 14:00:00,53.79,53.83,53.69,53.77,549884.0,40.6388,40.669,40.5633,40.6237,549884.0
2015-12-03 14:10:00,53.77,53.85,53.77,53.79,174203.0,40.6237,40.6841,40.6237,40.6388,174203.0
2015-12-03 14:20:00,53.79,53.82,53.64,53.67,484358.0,40.6388,40.6615,40.5255,40.5481,484358.0
2015-12-03 14:30:00,53.67,53.68,53.57,53.65,613861.0,40.5481,40.5557,40.4726,40.533,613861.0
2015-12-03 14:40:00,53.65,53.66,53.52,53.58,528706.0,40.533,40.5406,40.4348,40.4801,528706.0
2015-12-03 14:50:00,53.58,53.67,53.57,53.66,286824.0,40.4801,40.5481,40.4726,40.5406,286824.0
2015-12-03 15:00:00,53.66,53.68,53.54,53.54,440530.0,40.5406,40.5557,40.4499,40.4499,440530.0
2015-12-03 15:10:00,53.54,53.57,53.39,53.44,707268.0,40.4499,40.4726,40.3366,40.3744,707268.0
2015-12-03 15:20:00,53.44,53.57,53.39,53.45,386197.0,40.3744,40.4726,40.3366,40.3819,386197.0
2015-12-03 15:30:00,53.45,53.57,53.35,53.52,577417.0,40.3819,40.4726,40.3064,40.4348,577417.0
2015-12-03 15:40:00,53.52,53.62,53.42,53.61,505782.0,40.4348,40.5104,40.3593,40.5028,505782.0
2015-12-03 15:50:00,53.61,53.7,53.44,53.52,1626684.0,40.5028,40.5708,40.3744,40.4348,1626684.0
2015-12-04 09:30:00,53.61,53.93,53.52,53.58,687810.0,40.5028,40.7446,40.4348,40.4801,687810.0
2015-12-04 09:40:00,53.59,54.09,53.59,54.05,843369.0,40.4877,40.8655,40.4877,40.8352,843369.0
2015-12-04 09:50:00,54.05,54.09,54.0,54.03,420756.0,40.8352,40.8655,40.7975,40.8201,420756.0
2015-12-04 10:00:00,54.03,54.14,53.91,53.96,533403.0,40.8201,40.9032,40.7295,40.7672,533403.0
2015-12-04 10:10:00,53.97,54.13,53.96,54.09,359503.0,40.7748,40.8957,40.7672,40.8655,359503.0
2015-12-04 10:20:00,54.1,54.32,54.1,54.25,565051.0,40.873,41.0392,40.873,40.9863,565051.0
2015-12-04 10:30:00,54.24,54.43,54.17,54.39,462491.0,40.9788,41.1223,40.9259,41.0921,462491.0
2015-12-04 10:40:00,54.38,54.47,54.3,54.46,405741.0,41.0846,41.1525,41.0241,41.145,405741.0
2015-12-04 10:50:00,54.46,54.54,54.41,54.51,584579.0,41.145,41.2054,41.1072,41.1828,584579.0
2015-12-04 11:00:00,54.51,54.56,54.44,54.48,355578.0,41.1828,41.2205,41.1299,41.1601,355578.0
2015-12-04 11:10:00,54.48,54.55,54.43,54.5,206113.0,41.1601,41.213,41.1223,41.1752,206113.0
2015-12-04 11:20:00,54.5,54.63,54.48,54.51,1615192.0,41.1752,41.2734,41.1601,41.1828,1615192.0
2015-12-04 11:30:00,54.51,54.52,54.41,54.45,243344.0,41.1828,41.1903,41.1072,41.1374,243344.0
2015-12-04 11:40:00,54.45,54.45,54.29,54.32,251209.0,41.1374,41.1374,41.0166,41.0392,251209.0
2015-12-04 11:50:00,54.32,54.4,54.26,54.34,314746.0,41.0392,41.0997,40.9939,41.0543,314746.0
2015-12-04 12:00:00,54.33,54.49,54.3,54.49,170564.0,41.0468,41.1677,41.0241,41.1677,170564.0
2015-12-04 12:10:00,54.5,54.59,54.49,54.53,183442.0,41.1752,41.2432,41.1677,41.1979,183442.0
2015-12-04 12:20:00,54.53,54.6,54.45,54.49,182041.0,41.1979,41.2508,41.1374,41.1677,182041.0
2015-12-04 12:30:00,54.49,54.77,54.47,54.75,299658.0,41.1677,41.3792,41.1525,41.3641,299658.0
2015-12-04 12:40:00,54.75,54.89,54.73,54.86,402161.0,41.3641,41.4699,41.349,41.4472,402161.0
2015-12-04 12:50:00,54.86,54.9,54.77,54.9,607389.0,41.4472,41.4774,41.3792,41.4774,607389.0
2015-12-04 13:00:00,54.9,55.04,54.9,55.04,536911.0,41.4774,41.5832,41.4774,41.5832,536911.0
2015-12-04 13:10:00,55.04,55.13,54.97,55.09,666829.0,41.5832,41.6512,41.5303,41.621,666829.0
2015-12-04 13:20:00,55.09,55.11,54.92,54.95,435050.0,41.621,41.6361,41.4925,41.5152,435050.0
2015-12-04 13:30:00,54.96,54.98,54.82,54.9,316496.0,41.5227,41.5379,41.417,41.4774,316496.0
2015-12-04 13:40:00,54.89,54.96,54.86,54.93,201306.0,41.4699,41.5227,41.4472,41.5001,201306.0
2015-12-04 13:50:00,54.92,55.05,54.92,55.03,221690.0,41.4925,41.5907,41.4925,41.5756,221690.0
2015-12-04 14:00:00,55.04,55.06,54.98,54.99,195028.0,41.5832,41.5983,41.5379,41.5454,195028.0
2015-12-04 14:10:00,55.0,55.0,54.89,54.89,286798.0,41.553,41.553,41.4699,41.4699,286798.0
2015-12-04 14:20:00,54.89,55.07,54.84,55.05,273175.0,41.4699,41.6059,41.4321,41.5907,273175.0
2015-12-04 14:30:00,55.05,55.2,55.03,55.18,476159.0,41.5907,41.7041,41.5756,41.689,476159.0
2015-12-04 14:40:00,55.18,55.27,55.12,55.24,274569.0,41.689,41.757,41.6436,41.7343,274569.0
2015-12-04 14:50:00,55.23,55.3,55.22,55.24,290419.0,41.7267,41.7796,41.7192,41.7343,290419.0
2015-12-04 15:00:00,55.24,55.3,55.18,55.3,295252.0,41.7343,41.7796,41.689,41.7796,295252.0
2015-12-04 15:10:00,55.29,55.33,55.1,55.11,622309.0,41.7721,41.8023,41.6285,41.6361,622309.0
2015-12-04 15:20:00,55.1,55.16,54.97,55.07,421210.0,41.6285,41.6739,41.5303,41.6059,421210.0
2015-12-04 15:30:00,55.07,55.09,54.91,54.98,426489.0,41.6059,41.621,41.485,41.5379,426489.0
2015-12-04 15:40:00,54.97,55.13,54.96,55.04,552944.0,41.5303,41.6512,41.5227,41.5832,552944.0
2015-12-04 15:50:00,55.05,55.11,55.01,55.08,1269577.0,41.5907,41.6361,41.5605,41.6134,1269577.0
2015-12-07 09:30:00,54.77,54.83,54.58,54.7,871308.0,41.3792,41.4245,41.2357,41.3263,871308.0
2015-12-07 09:40:00,54.69,54.88,54.63,54.63,481668.0,41.3188,41.4623,41.2734,41.2734,481668.0
2015-12-07 09:50:00,54.63,54.8,54.6,54.73,303051.0,41.2734,41.4019,41.2508,41.349,303051.0
2015-12-07 10:00:00,54.73,54.78,54.62,54.73,471302.0,41.349,41.3868,41.2659,41.349,471302.0
2015-12-07 10:10:00,54.74,54.76,54.63,54.7,205442.0,41.3565,41.3716,41.2734,41.3263,205442.0
2015-12-07 10:20:00,54.71,54.71,54.58,54.64,237108.0,41.3339,41.3339,41.2357,41.281,237108.0
2015-12-07 10:30:00,54.64,54.65,54.42,54.51,358667.0,41.281,41.2885,41.1148,41.1828,358667.0
2015-12-07 10:40:00,54.51,54.54,54.31,54.35,269596.0,41.1828,41.2054,41.0317,41.0619,269596.0
2015-12-07 10:50:00,54.35,54.39,54.31,54.36,477889.0,41.0619,41.0921,41.0317,41.0694,477889.0
2015-12-07 11:00:00,54.35,54.39,54.29,54.34,483675.0,41.0619,41.0921,41.0166,41.0543,483675.0
2015-12-07 11:10:00,54.34,54.36,54.27,54.34,378335.0,41.0543,41.0694,41.0014,41.0543,378335.0
2015-12-07 11:20:00,54.34,54.37,54.21,54.26,490443.0,41.0543,41.077,40.9561,40.9939,490443.0
2015-12-07 11:30:00,54.26,54.36,54.2,54.23,319928.0,40.9939,41.0694,40.9486,40.9712,319928.0
2015-12-07 11:40:00,54.23,54.31,54.21,54.25,373865.0,40.9712,41.0317,40.9561,40.9863,373865.0
2015-12-07 11:50:00,54.25,54.37,54.23,54.34,393620.0,40.9863,41.077,40.9712,41.0543,393620.0
2015-12-07 12:00:00,54.33,54.34,54.22,54.23,229759.0,41.0468,41.0543,40.9637,40.9712,229759.0
2015-12-07 12:10:00,54.23,54.39,54.22,54.35,192926.0,40.9712,41.0921,40.9637,41.0619,192926.0
2015-12-07 12:20:00,54.35,54.35,54.19,54.21,173668.0,41.0619,41.0619,40.941,40.9561,173668.0
2015-12-07 12:30:00,54.2,54.25,54.15,54.18,360525.0,40.9486,40.9863,40.9108,40.9335,360525.0
2015-12-07 12:40:00,54.18,54.18,54.02,54.09,289587.0,40.9335,40.9335,40.8126,40.8655,289587.0
2015-12-07 12:50:00,54.08,54.12,53.96,54.01,366037.0,40.8579,40.8881,40.7672,40.805,366037.0
2015-12-07 13:00:00,54.01,54.17,53.94,54.11,461341.0,40.805,40.9259,40.7521,40.8806,461341.0
2015-12-07 13:10:00,54.12,54.15,53.91,54.09,294472.0,40.8881,40.9108,40.7295,40.8655,294472.0
2015-12-07 13:20:00,54.09,54.13,54.0,54.13,160986.0,40.8655,40.8957,40.7975,40.8957,160986.0
2015-12-07 13:30:00,54.12,54.17,54.08,54.13,167239.0,40.8881,40.9259,40.8579,40.8957,167239.0
2015-12-07 13:40:00,54.13,54.13,54.05,54.05,161764.0,40.8957,40.8957,40.8352,40.8352,161764.0
2015-12-07 13:50:00,54.05,54.21,54.05,54.2,141180.0,40.8352,40.9561,40.8352,40.9486,141180.0
2015-12-07 14:00:00,54.2,54.4,54.15,54.39,324712.0,40.9486,41.0997,40.9108,41.0921,324712.0
2015-12-07 14:10:00,54.38,54.39,54.23,54.25,130395.0,41.0846,41.0921,40.9712,40.9863,130395.0
2015-12-07 14:20:00,54.25,54.36,54.24,54.33,151211.0,40.9863,41.0694,40.9788,41.0468,151211.0
2015-12-07 14:30:00,54.34,54.42,54.22,54.27,158154.0,41.0543,41.1148,40.9637,41.0014,158154.0
2015-12-07 14:40:00,54.27,54.28,54.15,54.18,193250.0,41.0014,41.009,40.9108,40.9335,193250.0
2015-12-07 14:50:00,54.18,54.24,54.1,54.1,206585.0,40.9335,40.9788,40.873,40.873,206585.0
2015-12-07 15:00:00,54.11,54.14,54.04,54.09,208714.0,40.8806,40.9032,40.8277,40.8655,208714.0
2015-12-07 15:10:00,54.1,54.11,54.01,54.09,213277.0,40.873,40.8806,40.805,40.8655,213277.0
2015-12-07 15:20:00,54.09,54.15,54.07,54.13,233564.0,40.8655,40.9108,40.8503,40.8957,233564.0
2015-12-07 15:30:00,54.12,54.18,54.07,54.13,412775.0,40.8881,40.9335,40.8503,40.8957,412775.0
2015-12-07 15:40:00,54.14,54.36,54.12,54.35,479200.0,40.9032,41.0694,40.8881,41.0619,479200.0
2015-12-07 15:50:00,54.35,54.44,54.32,54.39,1152793.0,41.0619,41.1299,41.0392,41.0921,1152793.0
2015-12-08 09:30:00,53.84,53.99,53.55,53.64,872396.0,40.6766,40.7899,40.4575,40.5255,872396.0
2015-12-08 09:40:00,53.64,53.94,53.63,53.9,517013.0,40.5255,40.7521,40.5179,40.7219,517013.0
2015-12-08 09:50:00,53.91,53.92,53.72,53.73,367841.0,40.7295,40.737,40.5859,40.5935,367841.0
2015-12-08 10:00:00,53.73,53.9,53.73,53.83,349184.0,40.5935,40.7219,40.5935,40.669,349184.0
2015-12-08 10:10:00,53.83,53.85,53.66,53.67,394300.0,40.669,40.6841,40.5406,40.5481,394300.0
2015-12-08 10:20:00,53.67,53.68,53.45,53.47,605636.0,40.5481,40.5557,40.3819,40.397,605636.0
2015-12-08 10:30:00,53.47,53.67,53.44,53.6,496765.0,40.397,40.5481,40.3744,40.4953,496765.0
2015-12-08 10:40:00,53.6,53.75,53.59,53.71,411965.0,40.4953,40.6086,40.4877,40.5784,411965.0
2015-12-08 10:50:00,53.71,53.79,53.62,53.75,219102.0,40.5784,40.6388,40.5104,40.6086,219102.0
2015-12-08 11:00:00,53.76,54.01,53.74,53.92,496491.0,40.6161,40.805,40.601,40.737,496491.0
2015-12-08 11:10:00,53.92,53.92,53.79,53.83,227883.0,40.737,40.737,40.6388,40.669,227883.0
2015-12-08 11:20:00,53.85,53.91,53.69,53.7,258641.0,40.6841,40.7295,40.5633,40.5708,258641.0
2015-12-08 11:30:00,53.7,53.74,53.62,53.69,222796.0,40.5708,40.601,40.5104,40.5633,222796.0
2015-12-08 11:40:00,53.7,53.77,53.67,53.72,193988.0,40.5708,40.6237,40.5481,40.5859,193988.0
2015-12-08 11:50:00,53.72,53.73,53.58,53.62,349239.0,40.5859,40.5935,40.4801,40.5104,349239.0
2015-12-08 12:00:00,53.62,53.62,53.49,53.52,325835.0,40.5104,40.5104,40.4122,40.4348,325835.0
2015-12-08 12:10:00,53.52,53.58,53.49,53.51,320662.0,40.4348,40.4801,40.4122,40.4273,320662.0
2015-12-08 12:20:00,53.51,53.59,53.5,53.53,156034.0,40.4273,40.4877,40.4197,40.4424,156034.0
2015-12-08 12:30:00,53.53,53.56,53.48,53.52,357801.0,40.4424,40.465,40.4046,40.4348,357801.0
2015-12-08 12:40:00,53.52,53.55,53.48,53.5,165132.0,40.4348,40.4575,40.4046,40.4197,165132.0
2015-12-08 12:50:00,53.5,53.55,53.48,53.54,228982.0,40.4197,40.4575,40.4046,40.4499,228982.0
2015-12-08 13:00:00,53.54,53.59,53.5,53.57,163093.0,40.4499,40.4877,40.4197,40.4726,163093.0
2015-12-08 13:10:00,53.57,53.58,53.48,53.49,254712.0,40.4726,40.4801,40.4046,40.4122,254712.0
2015-12-08 13:20:00,53.48,53.5,53.39,53.49,265473.0,40.4046,40.4197,40.3366,40.4122,265473.0
2015-12-08 13:30:00,53.5,53.59,53.5,53.52,171282.0,40.4197,40.4877,40.4197,40.4348,171282.0
2015-12-08 13:40:00,53.52,53.52,53.42,53.42,143487.0,40.4348,40.4348,40.3593,40.3593,143487.0
2015-12-08 13:50:00,53.42,53.5,53.41,53.45,179373.0,40.3593,40.4197,40.3517,40.3819,179373.0
2015-12-08 14:00:00,53.44,53.58,53.38,53.57,381042.0,40.3744,40.4801,40.329,40.4726,381042.0
2015-12-08 14:10:00,53.56,53.59,53.49,53.51,168088.0,40.465,40.4877,40.4122,40.4273,168088.0
2015-12-08 14:20:00,53.5,53.52,53.35,53.37,221447.0,40.4197,40.4348,40.3064,40.3215,221447.0
2015-12-08 14:30:00,53.37,53.43,53.3,53.42,222900.0,40.3215,40.3668,40.2686,40.3593,222900.0
2015-12-08 14:40:00,53.41,53.42,53.34,53.37,171927.0,40.3517,40.3593,40.2988,40.3215,171927.0
2015-12-08 14:50:00,53.38,53.4,53.27,53.27,245391.0,40.329,40.3442,40.2459,40.2459,245391.0
2015-12-08 15:00:00,53.28,53.36,53.21,53.35,333938.0,40.2535,40.3139,40.2006,40.3064,333938.0
2015-12-08 15:10:00,53.36,53.37,53.2,53.21,324105.0,40.3139,40.3215,40.1931,40.2006,324105.0
2015-12-08 15:20:00,53.21,53.33,53.18,53.3,386834.0,40.2006,40.2913,40.1779,40.2686,386834.0
2015-12-08 15:30:00,53.3,53.37,53.22,53.33,340286.0,40.2686,40.3215,40.2082,40.2913,340286.0
2015-12-08 15:40:00,53.34,53.47,53.28,53.46,371330.0,40.2988,40.397,40.2535,40.3895,371330.0
2015-12-08 15:50:00,53.45,53.53,53.38,53.4,962955.0,40.3819,40.4424,40.329,40.3442,962955.0
2015-12-09 09:30:00,53.05,53.5,52.98,53.45,708588.0,40.0797,40.4197,40.0268,40.3819,708588.0
2015-12-09 09:40:00,53.46,53.73,53.45,53.62,435385.0,40.3895,40.5935,40.3819,40.5104,435385.0
2015-12-09 09:50:00,53.62,53.66,53.4,53.49,462207.0,40.5104,40.5406,40.3442,40.4122,462207.0
2015-12-09 10:00:00,53.48,53.69,53.43,53.68,340716.0,40.4046,40.5633,40.3668,40.5557,340716.0
2015-12-09 10:10:00,53.68,53.75,53.53,53.55,624841.0,40.5557,40.6086,40.4424,40.4575,624841.0
2015-12-09 10:20:00,53.55,53.56,53.37,53.38,294655.0,40.4575,40.465,40.3215,40.329,294655.0
2015-12-09 10:30:00,53.37,53.81,53.37,53.68,481150.0,40.3215,40.6539,40.3215,40.5557,481150.0
2015-12-09 10:40:00,53.68,53.77,53.63,53.63,239959.0,40.5557,40.6237,40.5179,40.5179,239959.0
2015-12-09 10:50:00,53.64,53.69,53.58,53.64,196549.0,40.5255,40.5633,40.4801,40.5255,196549.0
2015-12-09 11:00:00,53.64,53.67,53.42,53.44,371235.0,40.5255,40.5481,40.3593,40.3744,371235.0
2015-12-09 11:10:00,53.44,53.45,53.15,53.16,383271.0,40.3744,40.3819,40.1553,40.1628,383271.0
2015-12-09 11:20:00,53.16,53.23,53.13,53.15,319790.0,40.1628,40.2157,40.1402,40.1553,319790.0
2015-12-09 11:30:00,53.15,53.19,53.07,53.13,378470.0,40.1553,40.1855,40.0948,40.1402,378470.0
2015-12-09 11:40:00,53.12,53.16,52.97,53.0,811626.0,40.1326,40.1628,40.0193,40.042,811626.0
2015-12-09 11:50:00,53.01,53.17,52.98,53.06,260528.0,40.0495,40.1704,40.0268,40.0873,260528.0
2015-12-09 12:00:00,53.07,53.16,53.0,53.06,242910.0,40.0948,40.1628,40.042,40.0873,242910.0
2015-12-09 12:10:00,53.06,53.07,52.86,52.87,263710.0,40.0873,40.0948,39.9362,39.9437,263710.0
2015-12-09 12:20:00,52.86,52.88,52.7,52.76,346559.0,39.9362,39.9513,39.8153,39.8606,346559.0
2015-12-09 12:30:00,52.75,52.75,52.5,52.52,514102.0,39.8531,39.8531,39.6642,39.6793,514102.0
2015-12-09 12:40:00,52.52,52.69,52.46,52.69,483847.0,39.6793,39.8077,39.634,39.8077,483847.0
2015-12-09 12:50:00,52.68,52.72,52.46,52.51,372449.0,39.8002,39.8304,39.634,39.6718,372449.0
2015-12-09 13:00:00,52.5,52.59,52.31,52.49,422562.0,39.6642,39.7322,39.5207,39.6566,422562.0
2015-12-09 13:10:00,52.48,52.58,52.44,52.48,389011.0,39.6491,39.7246,39.6189,39.6491,389011.0
2015-12-09 13:20:00,52.48,52.55,52.37,52.44,310104.0,39.6491,39.702,39.566,39.6189,310104.0
2015-12-09 13:30:00,52.45,52.45,52.34,52.42,316769.0,39.6264,39.6264,39.5433,39.6038,316769.0
2015-12-09 13:40:00,52.42,52.47,52.32,52.45,283124.0,39.6038,39.6415,39.5282,39.6264,283124.0
2015-12-09 13:50:00,52.45,52.75,52.44,52.66,481451.0,39.6264,39.8531,39.6189,39.7851,481451.0
2015-12-09 14:00:00,52.66,52.71,52.6,52.63,200167.0,39.7851,39.8229,39.7397,39.7624,200167.0
2015-12-09 14:10:00,52.62,52.81,52.61,52.71,327941.0,39.7549,39.8984,39.7473,39.8229,327941.0
2015-12-09 14:20:00,52.7,52.7,52.56,52.67,330404.0,39.8153,39.8153,39.7095,39.7926,330404.0
2015-12-09 14:30:00,52.67,52.73,52.6,52.65,214631.0,39.7926,39.838,39.7397,39.7775,214631.0
2015-12-09 14:40:00,52.66,52.66,52.51,52.56,227162.0,39.7851,39.7851,39.6718,39.7095,227162.0
2015-12-09 14:50:00,52.57,52.58,52.43,52.44,426277.0,39.7171,39.7246,39.6113,39.6189,426277.0
2015-12-09 15:00:00,52.44,52.69,52.43,52.64,491821.0,39.6189,39.8077,39.6113,39.77,491821.0
2015-12-09 15:10:00,52.64,52.83,52.62,52.76,665224.0,39.77,39.9135,39.7549,39.8606,665224.0
2015-12-09 15:20:00,52.77,52.94,52.76,52.84,528780.0,39.8682,39.9966,39.8606,39.9211,528780.0
2015-12-09 15:30:00,52.84,53.02,52.84,52.89,659135.0,39.9211,40.0571,39.9211,39.9588,659135.0
2015-12-09 15:40:00,52.89,52.94,52.8,52.85,545399.0,39.9588,39.9966,39.8909,39.9286,545399.0
2015-12-09 15:50:00,52.85,52.88,52.76,52.81,936214.0,39.9286,39.9513,39.8606,39.8984,936214.0
2015-12-10 09:30:00,52.89,52.91,52.17,52.44,1224465.0,39.9588,39.974,39.4149,39.6189,1224465.0
2015-12-10 09:40:00,52.44,52.61,52.4,52.48,507872.0,39.6189,39.7473,39.5886,39.6491,507872.0
2015-12-10 09:50:00,52.49,52.6,52.39,52.49,360640.0,39.6566,39.7397,39.5811,39.6566,360640.0
2015-12-10 10:00:00,52.48,52.64,52.43,52.56,303461.0,39.6491,39.77,39.6113,39.7095,303461.0
2015-12-10 10:10:00,52.56,52.72,52.42,52.69,414240.0,39.7095,39.8304,39.6038,39.8077,414240.0
2015-12-10 10:20:00,52.7,52.95,52.7,52.86,379947.0,39.8153,40.0042,39.8153,39.9362,379947.0
2015-12-10 10:30:00,52.85,53.04,52.8,53.03,347944.0,39.9286,40.0722,39.8909,40.0646,347944.0
2015-12-10 10:40:00,53.03,53.15,52.98,53.01,455102.0,40.0646,40.1553,40.0268,40.0495,455102.0
2015-12-10 10:50:00,53.01,53.03,52.84,52.85,408177.0,40.0495,40.0646,39.9211,39.9286,408177.0
2015-12-10 11:00:00,52.85,52.99,52.82,52.97,300694.0,39.9286,40.0344,39.906,40.0193,300694.0
2015-12-10 11:10:00,52.97,53.13,52.92,53.12,280867.0,40.0193,40.1402,39.9815,40.1326,280867.0
2015-12-10 11:20:00,53.13,53.19,53.09,53.11,168385.0,40.1402,40.1855,40.1099,40.1251,168385.0
2015-12-10 11:30:00,53.1,53.1,52.89,52.97,432950.0,40.1175,40.1175,39.9588,40.0193,432950.0
2015-12-10 11:40:00,52.96,52.97,52.85,52.94,250370.0,40.0117,40.0193,39.9286,39.9966,250370.0
2015-12-10 11:50:00,52.94,52.94,52.76,52.87,273888.0,39.9966,39.9966,39.8606,39.9437,273888.0
2015-12-10 12:00:00,52.87,52.95,52.85,52.85,218205.0,39.9437,40.0042,39.9286,39.9286,218205.0
2015-12-10 12:10:00,52.85,52.87,52.78,52.82,155077.0,39.9286,39.9437,39.8757,39.906,155077.0
2015-12-10 12:20:00,52.81,52.99,52.81,52.95,197849.0,39.8984,40.0344,39.8984,40.0042,197849.0
2015-12-10 12:30:00,52.96,52.99,52.87,52.91,168836.0,40.0117,40.0344,39.9437,39.974,168836.0
2015-12-10 12:40:00,52.91,53.06,52.88,53.04,148535.0,39.974,40.0873,39.9513,40.0722,148535.0
2015-12-10 12:50:00,53.04,53.2,52.97,53.19,297179.0,40.0722,40.1931,40.0193,40.1855,297179.0
2015-12-10 13:00:00,53.19,53.19,53.04,53.08,148452.0,40.1855,40.1855,40.0722,40.1024,148452.0
2015-12-10 13:10:00,53.09,53.1,52.99,53.0,298085.0,40.1099,40.1175,40.0344,40.042,298085.0
2015-12-10 13:20:00,52.99,53.1,52.98,53.06,327849.0,40.0344,40.1175,40.0268,40.0873,327849.0
2015-12-10 13:30:00,53.07,53.15,53.07,53.1,223529.0,40.0948,40.1553,40.0948,40.1175,223529.0
2015-12-10 13:40:00,53.09,53.11,53.02,53.09,300514.0,40.1099,40.1251,40.0571,40.1099,300514.0
2015-12-10 13:50:00,53.09,53.1,52.96,53.01,372601.0,40.1099,40.1175,40.0117,40.0495,372601.0
2015-12-10 14:00:00,53.01,53.12,52.99,53.07,285853.0,40.0495,40.1326,40.0344,40.0948,285853.0
2015-12-10 14:10:00,53.07,53.11,53.02,53.1,248259.0,40.0948,40.1251,40.0571,40.1175,248259.0
2015-12-10 14:20:00,53.11,53.24,53.09,53.23,425285.0,40.1251,40.2233,40.1099,40.2157,425285.0
2015-12-10 14:30:00,53.24,53.24,53.04,53.14,324299.0,40.2233,40.2233,40.0722,40.1477,324299.0
2015-12-10 14:40:00,53.14,53.24,53.09,53.11,211523.0,40.1477,40.2233,40.1099,40.1251,211523.0
2015-12-10 14:50:00,53.1,53.1,53.02,53.04,305526.0,40.1175,40.1175,40.0571,40.0722,305526.0
2015-12-10 15:00:00,53.05,53.12,52.99,53.0,360451.0,40.0797,40.1326,40.0344,40.042,360451.0
2015-12-10 15:10:00,53.0,53.01,52.8,52.83,497410.0,40.042,40.0495,39.8909,39.9135,497410.0
2015-12-10 15:20:00,52.84,52.88,52.77,52.88,393745.0,39.9211,39.9513,39.8682,39.9513,393745.0
2015-12-10 15:30:00,52.88,52.88,52.76,52.82,271520.0,39.9513,39.9513,39.8606,39.906,271520.0
2015-12-10 15:40:00,52.83,52.9,52.71,52.77,530546.0,39.9135,39.9664,39.8229,39.8682,530546.0
2015-12-10 15:50:00,52.77,52.77,52.6,52.65,1114526.0,39.8682,39.8682,39.7397,39.7775,1114526.0
2015-12-11 09:30:00,51.9,51.98,51.6,51.62,1628819.0,39.2109,39.2713,38.9842,38.9994,1628819.0
2015-12-11 09:40:00,51.62,51.75,51.61,51.65,602924.0,38.9994,39.0976,38.9918,39.022,602924.0
2015-12-11 09:50:00,51.65,51.68,51.55,51.65,580140.0,39.022,39.0447,38.9465,39.022,580140.0
2015-12-11 10:00:00,51.65,51.78,51.59,51.68,687409.0,39.022,39.1202,38.9767,39.0447,687409.0
2015-12-11 10:10:00,51.68,51.93,51.68,51.87,449599.0,39.0447,39.2336,39.0447,39.1882,449599.0
2015-12-11 10:20:00,51.87,52.07,51.82,52.06,612335.0,39.1882,39.3393,39.1505,39.3318,612335.0
2015-12-11 10:30:00,52.06,52.21,51.91,51.93,568639.0,39.3318,39.4451,39.2184,39.2336,568639.0
2015-12-11 10:40:00,51.93,52.0,51.86,51.87,293851.0,39.2336,39.2864,39.1807,39.1882,293851.0
2015-12-11 10:50:00,51.86,51.87,51.72,51.76,293436.0,39.1807,39.1882,39.0749,39.1051,293436.0
2015-12-11 11:00:00,51.75,51.8,51.63,51.74,653900.0,39.0976,39.1353,39.0069,39.09,653900.0
2015-12-11 11:10:00,51.74,51.77,51.57,51.76,557185.0,39.09,39.1127,38.9616,39.1051,557185.0
2015-12-11 11:20:00,51.76,51.83,51.69,51.8,334434.0,39.1051,39.158,39.0522,39.1353,334434.0
2015-12-11 11:30:00,51.8,51.84,51.7,51.71,608742.0,39.1353,39.1656,39.0598,39.0673,608742.0
2015-12-11 11:40:00,51.72,51.94,51.7,51.85,209109.0,39.0749,39.2411,39.0598,39.1731,209109.0
2015-12-11 11:50:00,51.84,51.86,51.66,51.67,200406.0,39.1656,39.1807,39.0296,39.0371,200406.0
2015-12-11 12:00:00,51.68,51.73,51.52,51.53,408972.0,39.0447,39.0825,38.9238,38.9314,408972.0
2015-12-11 12:10:00,51.53,51.54,51.38,51.44,838576.0,38.9314,38.9389,38.818,38.8634,838576.0
2015-12-11 12:20:00,51.45,51.48,51.34,51.38,378612.0,38.8709,38.8936,38.7878,38.818,378612.0
2015-12-11 12:30:00,51.38,51.4,51.32,51.32,239998.0,38.818,38.8331,38.7727,38.7727,239998.0
2015-12-11 12:40:00,51.32,51.4,51.27,51.36,330770.0,38.7727,38.8331,38.7349,38.8029,330770.0
2015-12-11 12:50:00,51.35,51.36,51.24,51.35,323725.0,38.7954,38.8029,38.7123,38.7954,323725.0
2015-12-11 13:00:00,51.36,51.52,51.32,51.51,387431.0,38.8029,38.9238,38.7727,38.9162,387431.0
2015-12-11 13:10:00,51.52,51.6,51.49,51.57,271818.0,38.9238,38.9842,38.9011,38.9616,271818.0
2015-12-11 13:20:00,51.57,51.58,51.34,51.34,214649.0,38.9616,38.9691,38.7878,38.7878,214649.0
2015-12-11 13:30:00,51.35,51.41,51.27,51.32,226120.0,38.7954,38.8407,38.7349,38.7727,226120.0
2015-12-11 13:40:00,51.31,51.38,51.26,51.34,216331.0,38.7651,38.818,38.7274,38.7878,216331.0
2015-12-11 13:50:00,51.33,51.4,51.27,51.3,173726.0,38.7803,38.8331,38.7349,38.7576,173726.0
2015-12-11 14:00:00,51.3,51.38,51.21,51.25,283027.0,38.7576,38.818,38.6896,38.7198,283027.0
2015-12-11 14:10:00,51.25,51.51,51.25,51.46,308767.0,38.7198,38.9162,38.7198,38.8785,308767.0
2015-12-11 14:20:00,51.47,51.47,51.21,51.24,440151.0,38.886,38.886,38.6896,38.7123,440151.0
2015-12-11 14:30:00,51.25,51.29,51.21,51.27,507365.0,38.7198,38.75,38.6896,38.7349,507365.0
2015-12-11 14:40:00,51.26,51.27,51.2,51.21,289426.0,38.7274,38.7349,38.682,38.6896,289426.0
2015-12-11 14:50:00,51.21,51.25,51.17,51.22,422045.0,38.6896,38.7198,38.6594,38.6971,422045.0
2015-12-11 15:00:00,51.23,51.27,51.05,51.05,515020.0,38.7047,38.7349,38.5687,38.5687,515020.0
2015-12-11 15:10:00,51.05,51.07,50.88,50.89,901772.0,38.5687,38.5838,38.4403,38.4478,901772.0
2015-12-11 15:20:00,50.89,50.98,50.67,50.94,1191343.0,38.4478,38.5158,38.2816,38.4856,1191343.0
2015-12-11 15:30:00,50.95,51.25,50.89,51.06,1197973.0,38.4932,38.7198,38.4478,38.5763,1197973.0
2015-12-11 15:40:00,51.07,51.08,50.93,51.04,1352882.0,38.5838,38.5914,38.478,38.5612,1352882.0
2015-12-11 15:50:00,51.04,51.14,51.0,51.12,1304853.0,38.5612,38.6367,38.5309,38.6216,1304853.0
2015-12-14 09:30:00,51.16,51.73,51.13,51.32,1205798.0,38.6518,39.0825,38.6292,38.7727,1205798.0
2015-12-14 09:40:00,51.33,51.34,50.95,51.31,750615.0,38.7803,38.7878,38.4932,38.7651,750615.0
2015-12-14 09:50:00,51.32,51.42,51.04,51.05,586841.0,38.7727,38.8482,38.5612,38.5687,586841.0
2015-12-14 10:00:00,51.05,51.27,51.03,51.21,640142.0,38.5687,38.7349,38.5536,38.6896,640142.0
2015-12-14 10:10:00,51.21,51.37,50.81,50.98,1278535.0,38.6896,38.8105,38.3874,38.5158,1278535.0
2015-12-14 10:20:00,50.98,51.01,50.76,50.79,468348.0,38.5158,38.5385,38.3496,38.3723,468348.0
2015-12-14 10:30:00,50.79,51.04,50.77,51.0,560689.0,38.3723,38.5612,38.3572,38.5309,560689.0
2015-12-14 10:40:00,51.0,51.04,50.91,50.92,561123.0,38.5309,38.5612,38.4629,38.4705,561123.0
2015-12-14 10:50:00,50.91,51.0,50.81,50.9,377858.0,38.4629,38.5309,38.3874,38.4554,377858.0
2015-12-14 11:00:00,50.9,50.92,50.72,50.72,240349.0,38.4554,38.4705,38.3194,38.3194,240349.0
2015-12-14 11:10:00,50.72,50.76,50.5,50.55,522768.0,38.3194,38.3496,38.1532,38.191,522768.0
2015-12-14 11:20:00,50.55,50.71,50.55,50.65,245652.0,38.191,38.3118,38.191,38.2665,245652.0
2015-12-14 11:30:00,50.64,50.64,50.5,50.58,362125.0,38.259,38.259,38.1532,38.2136,362125.0
2015-12-14 11:40:00,50.59,50.73,50.55,50.68,473291.0,38.2212,38.3269,38.191,38.2892,473291.0
2015-12-14 11:50:00,50.68,50.93,50.64,50.89,392533.0,38.2892,38.478,38.259,38.4478,392533.0
2015-12-14 12:00:00,50.9,51.12,50.86,51.12,365111.0,38.4554,38.6216,38.4252,38.6216,365111.0
2015-12-14 12:10:00,51.12,51.13,50.96,51.1,391090.0,38.6216,38.6292,38.5007,38.6065,391090.0
2015-12-14 12:20:00,51.1,51.12,50.98,51.11,409884.0,38.6065,38.6216,38.5158,38.614,409884.0
2015-12-14 12:30:00,51.11,51.21,50.95,50.97,480551.0,38.614,38.6896,38.4932,38.5083,480551.0
2015-12-14 12:40:00,50.97,51.01,50.85,50.87,328331.0,38.5083,38.5385,38.4176,38.4327,328331.0
2015-12-14 12:50:00,50.86,51.16,50.86,51.13,369698.0,38.4252,38.6518,38.4252,38.6292,369698.0
2015-12-14 13:00:00,51.13,51.16,50.99,51.01,372082.0,38.6292,38.6518,38.5234,38.5385,372082.0
2015-12-14 13:10:00,51.01,51.04,50.9,50.93,264212.0,38.5385,38.5612,38.4554,38.478,264212.0
2015-12-14 13:20:00,50.92,50.99,50.86,50.95,196311.0,38.4705,38.5234,38.4252,38.4932,196311.0
2015-12-14 13:30:00,50.94,51.02,50.85,50.87,226184.0,38.4856,38.546,38.4176,38.4327,226184.0
2015-12-14 13:40:00,50.85,50.93,50.8,50.92,160339.0,38.4176,38.478,38.3798,38.4705,160339.0
2015-12-14 13:50:00,50.91,50.99,50.85,50.98,234521.0,38.4629,38.5234,38.4176,38.5158,234521.0
2015-12-14 14:00:00,50.99,51.02,50.86,50.99,277608.0,38.5234,38.546,38.4252,38.5234,277608.0
2015-12-14 14:10:00,50.99,51.06,50.89,50.96,308466.0,38.5234,38.5763,38.4478,38.5007,308466.0
2015-12-14 14:20:00,50.97,50.97,50.83,50.85,216618.0,38.5083,38.5083,38.4025,38.4176,216618.0
2015-12-14 14:30:00,50.85,50.85,50.78,50.84,195149.0,38.4176,38.4176,38.3647,38.4101,195149.0
2015-12-14 14:40:00,50.84,51.0,50.83,50.99,438101.0,38.4101,38.5309,38.4025,38.5234,438101.0
2015-12-14 14:50:00,50.99,51.1,50.94,50.95,409123.0,38.5234,38.6065,38.4856,38.4932,409123.0
2015-12-14 15:00:00,50.95,50.97,50.78,50.83,445767.0,38.4932,38.5083,38.3647,38.4025,445767.0
2015-12-14 15:10:00,50.83,50.93,50.81,50.92,358280.0,38.4025,38.478,38.3874,38.4705,358280.0
2015-12-14 15:20:00,50.92,51.02,50.87,51.02,443671.0,38.4705,38.546,38.4327,38.546,443671.0
2015-12-14 15:30:00,51.01,51.1,50.95,51.02,460340.0,38.5385,38.6065,38.4932,38.546,460340.0
2015-12-14 15:40:00,51.03,51.1,50.91,51.1,716535.0,38.5536,38.6065,38.4629,38.6065,716535.0
2015-12-14 15:50:00,51.09,51.19,51.06,51.13,1619318.0,38.5989,38.6745,38.5763,38.6292,1619318.0
2015-12-15 09:30:00,51.88,52.33,51.85,52.28,1364015.0,39.1958,39.5358,39.1731,39.498,1364015.0
2015-12-15 09:40:00,52.28,52.4,52.2,52.28,1061839.0,39.498,39.5886,39.4375,39.498,1061839.0
2015-12-15 09:50:00,52.28,52.33,52.14,52.28,642750.0,39.498,39.5358,39.3922,39.498,642750.0
2015-12-15 10:00:00,52.29,52.33,52.09,52.1,738299.0,39.5055,39.5358,39.3544,39.362,738299.0
2015-12-15 10:10:00,52.09,52.25,52.09,52.11,789944.0,39.3544,39.4753,39.3544,39.3695,789944.0
2015-12-15 10:20:00,52.11,52.27,52.08,52.23,516232.0,39.3695,39.4904,39.3469,39.4602,516232.0
2015-12-15 10:30:00,52.24,52.29,52.12,52.28,564069.0,39.4678,39.5055,39.3771,39.498,564069.0
2015-12-15 10:40:00,52.27,52.44,52.24,52.41,733591.0,39.4904,39.6189,39.4678,39.5962,733591.0
2015-12-15 10:50:00,52.41,52.42,52.25,52.25,374874.0,39.5962,39.6038,39.4753,39.4753,374874.0
2015-12-15 11:00:00,52.25,52.34,52.21,52.28,465594.0,39.4753,39.5433,39.4451,39.498,465594.0
2015-12-15 11:10:00,52.27,52.33,52.24,52.26,361336.0,39.4904,39.5358,39.4678,39.4829,361336.0
2015-12-15 11:20:00,52.26,52.45,52.2,52.4,455938.0,39.4829,39.6264,39.4375,39.5886,455938.0
2015-12-15 11:30:00,52.4,52.45,52.3,52.34,278353.0,39.5886,39.6264,39.5131,39.5433,278353.0
2015-12-15 11:40:00,52.34,52.37,52.16,52.19,364138.0,39.5433,39.566,39.4073,39.43,364138.0
2015-12-15 11:50:00,52.19,52.25,52.06,52.23,817771.0,39.43,39.4753,39.3318,39.4602,817771.0
2015-12-15 12:00:00,52.23,52.26,52.17,52.17,667594.0,39.4602,39.4829,39.4149,39.4149,667594.0
2015-12-15 12:10:00,52.17,52.23,52.13,52.16,198793.0,39.4149,39.4602,39.3847,39.4073,198793.0
2015-12-15 12:20:00,52.16,52.2,52.11,52.16,298113.0,39.4073,39.4375,39.3695,39.4073,298113.0
2015-12-15 12:30:00,52.16,52.5,52.16,52.41,596053.0,39.4073,39.6642,39.4073,39.5962,596053.0
2015-12-15 12:40:00,52.42,52.44,52.3,52.3,440936.0,39.6038,39.6189,39.5131,39.5131,440936.0
2015-12-15 12:50:00,52.3,52.5,52.25,52.49,325621.0,39.5131,39.6642,39.4753,39.6566,325621.0
2015-12-15 13:00:00,52.5,52.57,52.38,52.39,415646.0,39.6642,39.7171,39.5735,39.5811,415646.0
2015-12-15 13:10:00,52.39,52.47,52.31,52.38,456811.0,39.5811,39.6415,39.5207,39.5735,456811.0
2015-12-15 13:20:00,52.38,52.41,52.25,52.3,294212.0,39.5735,39.5962,39.4753,39.5131,294212.0
2015-12-15 13:30:00,52.29,52.4,52.22,52.36,336531.0,39.5055,39.5886,39.4527,39.5584,336531.0
2015-12-15 13:40:00,52.37,52.43,52.33,52.41,139652.0,39.566,39.6113,39.5358,39.5962,139652.0
2015-12-15 13:50:00,52.41,52.65,52.41,52.59,399941.0,39.5962,39.7775,39.5962,39.7322,399941.0
2015-12-15 14:00:00,52.6,52.69,52.51,52.59,349782.0,39.7397,39.8077,39.6718,39.7322,349782.0
2015-12-15 14:10:00,52.6,52.74,52.58,52.73,315866.0,39.7397,39.8455,39.7246,39.838,315866.0
2015-12-15 14:20:00,52.74,52.79,52.65,52.71,389986.0,39.8455,39.8833,39.7775,39.8229,389986.0
2015-12-15 14:30:00,52.72,52.74,52.65,52.67,275779.0,39.8304,39.8455,39.7775,39.7926,275779.0
2015-12-15 14:40:00,52.67,52.8,52.66,52.78,340176.0,39.7926,39.8909,39.7851,39.8757,340176.0
2015-12-15 14:50:00,52.78,52.79,52.71,52.75,247120.0,39.8757,39.8833,39.8229,39.8531,247120.0
2015-12-15 15:00:00,52.75,52.76,52.66,52.69,329405.0,39.8531,39.8606,39.7851,39.8077,329405.0
2015-12-15 15:10:00,52.69,52.7,52.61,52.69,395089.0,39.8077,39.8153,39.7473,39.8077,395089.0
2015-12-15 15:20:00,52.7,52.7,52.57,52.57,391888.0,39.8153,39.8153,39.7171,39.7171,391888.0
2015-12-15 15:30:00,52.57,52.59,52.47,52.58,475927.0,39.7171,39.7322,39.6415,39.7246,475927.0
2015-12-15 15:40:00,52.57,52.65,52.54,52.6,590189.0,39.7171,39.7775,39.6944,39.7397,590189.0
2015-12-15 15:50:00,52.59,52.59,52.48,52.51,1034760.0,39.7322,39.7322,39.6491,39.6718,1034760.0
2015-12-16 09:30:00,53.04,53.42,52.93,53.09,1322883.0,40.0722,40.3593,39.9891,40.1099,1322883.0
2015-12-16 09:40:00,53.09,53.16,52.86,52.95,541066.0,40.1099,40.1628,39.9362,40.0042,541066.0
2015-12-16 09:50:00,52.95,52.98,52.51,52.53,616698.0,40.0042,40.0268,39.6718,39.6869,616698.0
2015-12-16 10:00:00,52.54,52.81,52.54,52.57,341374.0,39.6944,39.8984,39.6944,39.7171,341374.0
2015-12-16 10:10:00,52.56,52.72,52.53,52.71,424319.0,39.7095,39.8304,39.6869,39.8229,424319.0
2015-12-16 10:20:00,52.71,52.8,52.64,52.66,359038.0,39.8229,39.8909,39.77,39.7851,359038.0
2015-12-16 10:30:00,52.66,52.68,52.33,52.46,506218.0,39.7851,39.8002,39.5358,39.634,506218.0
2015-12-16 10:40:00,52.46,52.6,52.35,52.55,257759.0,39.634,39.7397,39.5509,39.702,257759.0
2015-12-16 10:50:00,52.55,52.57,52.38,52.43,203645.0,39.702,39.7171,39.5735,39.6113,203645.0
2015-12-16 11:00:00,52.42,52.45,52.33,52.36,226036.0,39.6038,39.6264,39.5358,39.5584,226036.0
2015-12-16 11:10:00,52.36,52.45,52.3,52.36,229202.0,39.5584,39.6264,39.5131,39.5584,229202.0
2015-12-16 11:20:00,52.37,52.45,52.31,52.42,228293.0,39.566,39.6264,39.5207,39.6038,228293.0
2015-12-16 11:30:00,52.41,52.64,52.4,52.56,253533.0,39.5962,39.77,39.5886,39.7095,253533.0
2015-12-16 11:40:00,52.55,52.56,52.42,52.53,206382.0,39.702,39.7095,39.6038,39.6869,206382.0
2015-12-16 11:50:00,52.53,52.68,52.52,52.61,240422.0,39.6869,39.8002,39.6793,39.7473,240422.0
2015-12-16 12:00:00,52.61,52.82,52.61,52.78,308619.0,39.7473,39.906,39.7473,39.8757,308619.0
2015-12-16 12:10:00,52.77,52.82,52.61,52.61,405692.0,39.8682,39.906,39.7473,39.7473,405692.0
2015-12-16 12:20:00,52.61,52.66,52.58,52.62,238588.0,39.7473,39.7851,39.7246,39.7549,238588.0
2015-12-16 12:30:00,52.61,52.79,52.59,52.68,200061.0,39.7473,39.8833,39.7322,39.8002,200061.0
2015-12-16 12:40:00,52.69,52.78,52.67,52.7,171497.0,39.8077,39.8757,39.7926,39.8153,171497.0
2015-12-16 12:50:00,52.71,52.75,52.6,52.66,291020.0,39.8229,39.8531,39.7397,39.7851,291020.0
2015-12-16 13:00:00,52.67,52.79,52.62,52.77,199739.0,39.7926,39.8833,39.7549,39.8682,199739.0
2015-12-16 13:10:00,52.76,52.84,52.73,52.81,140558.0,39.8606,39.9211,39.838,39.8984,140558.0
2015-12-16 13:20:00,52.82,52.97,52.81,52.9,520382.0,39.906,40.0193,39.8984,39.9664,520382.0
2015-12-16 13:30:00,52.9,52.9,52.77,52.79,271878.0,39.9664,39.9664,39.8682,39.8833,271878.0
2015-12-16 13:40:00,52.79,52.95,52.77,52.93,300331.0,39.8833,40.0042,39.8682,39.9891,300331.0
2015-12-16 13:50:00,52.92,53.01,52.85,52.96,453131.0,39.9815,40.0495,39.9286,40.0117,453131.0
2015-12-16 14:00:00,52.95,53.75,52.74,53.38,2016680.0,40.0042,40.6086,39.8455,40.329,2016680.0
2015-12-16 14:10:00,53.37,53.41,52.93,52.96,1316258.0,40.3215,40.3517,39.9891,40.0117,1316258.0
2015-12-16 14:20:00,52.96,53.16,52.8,52.81,1062971.0,40.0117,40.1628,39.8909,39.8984,1062971.0
2015-12-16 14:30:00,52.81,53.29,52.58,53.24,1008909.0,39.8984,40.261,39.7246,40.2233,1008909.0
2015-12-16 14:40:00,53.22,53.48,53.16,53.43,968257.0,40.2082,40.4046,40.1628,40.3668,968257.0
2015-12-16 14:50:00,53.43,53.83,53.42,53.76,1369256.0,40.3668,40.669,40.3593,40.6161,1369256.0
2015-12-16 15:00:00,53.77,53.81,53.57,53.59,945164.0,40.6237,40.6539,40.4726,40.4877,945164.0
2015-12-16 15:10:00,53.59,53.77,53.57,53.73,835012.0,40.4877,40.6237,40.4726,40.5935,835012.0
2015-12-16 15:20:00,53.73,53.88,53.73,53.86,628451.0,40.5935,40.7068,40.5935,40.6917,628451.0
2015-12-16 15:30:00,53.85,53.98,53.79,53.95,823732.0,40.6841,40.7824,40.6388,40.7597,823732.0
2015-12-16 15:40:00,53.94,54.0,53.84,53.98,1153035.0,40.7521,40.7975,40.6766,40.7824,1153035.0
2015-12-16 15:50:00,53.98,54.01,53.85,53.89,1734657.0,40.7824,40.805,40.6841,40.7144,1734657.0
2015-12-17 09:30:00,54.01,54.2,53.96,54.0,970978.0,40.805,40.9486,40.7672,40.7975,970978.0
2015-12-17 09:40:00,53.99,54.04,53.76,53.82,492244.0,40.7899,40.8277,40.6161,40.6615,492244.0
2015-12-17 09:50:00,53.82,53.83,53.67,53.71,471290.0,40.6615,40.669,40.5481,40.5784,471290.0
2015-12-17 10:00:00,53.7,53.72,53.44,53.47,679609.0,40.5708,40.5859,40.3744,40.397,679609.0
2015-12-17 10:10:00,53.47,53.57,53.24,53.24,450573.0,40.397,40.4726,40.2233,40.2233,450573.0
2015-12-17 10:20:00,53.23,53.37,53.2,53.33,341187.0,40.2157,40.3215,40.1931,40.2913,341187.0
2015-12-17 10:30:00,53.33,53.45,53.27,53.28,265684.0,40.2913,40.3819,40.2459,40.2535,265684.0
2015-12-17 10:40:00,53.29,53.35,53.13,53.13,383198.0,40.261,40.3064,40.1402,40.1402,383198.0
2015-12-17 10:50:00,53.13,53.14,52.94,53.11,416146.0,40.1402,40.1477,39.9966,40.1251,416146.0
2015-12-17 11:00:00,53.11,53.16,53.03,53.04,224616.0,40.1251,40.1628,40.0646,40.0722,224616.0
2015-12-17 11:10:00,53.04,53.1,52.82,52.83,405196.0,40.0722,40.1175,39.906,39.9135,405196.0
2015-12-17 11:20:00,52.83,52.89,52.75,52.88,352232.0,39.9135,39.9588,39.8531,39.9513,352232.0
2015-12-17 11:30:00,52.87,53.02,52.78,52.97,367737.0,39.9437,40.0571,39.8757,40.0193,367737.0
2015-12-17 11:40:00,52.97,53.14,52.96,53.13,698040.0,40.0193,40.1477,40.0117,40.1402,698040.0
2015-12-17 11:50:00,53.12,53.13,52.92,53.0,391079.0,40.1326,40.1402,39.9815,40.042,391079.0
2015-12-17 12:00:00,53.0,53.01,52.89,52.98,154453.0,40.042,40.0495,39.9588,40.0268,154453.0
2015-12-17 12:10:00,52.98,53.1,52.97,53.09,285736.0,40.0268,40.1175,40.0193,40.1099,285736.0
2015-12-17 12:20:00,53.09,53.09,52.9,52.92,135619.0,40.1099,40.1099,39.9664,39.9815,135619.0
2015-12-17 12:30:00,52.93,52.98,52.8,52.84,191630.0,39.9891,40.0268,39.8909,39.9211,191630.0
2015-12-17 12:40:00,52.84,52.87,52.71,52.75,453340.0,39.9211,39.9437,39.8229,39.8531,453340.0
2015-12-17 12:50:00,52.75,52.9,52.73,52.89,214885.0,39.8531,39.9664,39.838,39.9588,214885.0
2015-12-17 13:00:00,52.88,53.05,52.88,53.03,239320.0,39.9513,40.0797,39.9513,40.0646,239320.0
2015-12-17 13:10:00,53.02,53.08,52.96,52.97,150660.0,40.0571,40.1024,40.0117,40.0193,150660.0
2015-12-17 13:20:00,52.97,53.15,52.94,53.05,355309.0,40.0193,40.1553,39.9966,40.0797,355309.0
2015-12-17 13:30:00,53.05,53.2,53.03,53.19,334886.0,40.0797,40.1931,40.0646,40.1855,334886.0
2015-12-17 13:40:00,53.19,53.33,53.1,53.26,296344.0,40.1855,40.2913,40.1175,40.2384,296344.0
2015-12-17 13:50:00,53.27,53.31,53.22,53.25,194645.0,40.2459,40.2762,40.2082,40.2308,194645.0
2015-12-17 14:00:00,53.25,53.33,53.2,53.21,123021.0,40.2308,40.2913,40.1931,40.2006,123021.0
2015-12-17 14:10:00,53.21,53.21,53.07,53.21,275104.0,40.2006,40.2006,40.0948,40.2006,275104.0
2015-12-17 14:20:00,53.21,53.28,53.15,53.26,538915.0,40.2006,40.2535,40.1553,40.2384,538915.0
2015-12-17 14:30:00,53.25,53.31,53.16,53.16,201296.0,40.2308,40.2762,40.1628,40.1628,201296.0
2015-12-17 14:40:00,53.16,53.17,53.04,53.07,352795.0,40.1628,40.1704,40.0722,40.0948,352795.0
2015-12-17 14:50:00,53.07,53.15,53.01,53.14,253321.0,40.0948,40.1553,40.0495,40.1477,253321.0
2015-12-17 15:00:00,53.14,53.29,53.13,53.23,357195.0,40.1477,40.261,40.1402,40.2157,357195.0
2015-12-17 15:10:00,53.23,53.29,53.09,53.1,281840.0,40.2157,40.261,40.1099,40.1175,281840.0
2015-12-17 15:20:00,53.1,53.17,52.97,53.1,373855.0,40.1175,40.1704,40.0193,40.1175,373855.0
2015-12-17 15:30:00,53.1,53.27,53.05,53.12,332058.0,40.1175,40.2459,40.0797,40.1326,332058.0
2015-12-17 15:40:00,53.12,53.16,53.03,53.06,395396.0,40.1326,40.1628,40.0646,40.0873,395396.0
2015-12-17 15:50:00,53.05,53.12,52.84,52.86,1134746.0,40.0797,40.1326,39.9211,39.9362,1134746.0
2015-12-18 09:30:00,52.46,52.68,52.06,52.13,2669552.0,39.634,39.8002,39.3318,39.3847,2669552.0
2015-12-18 09:40:00,52.14,52.38,52.05,52.31,362407.0,39.3922,39.5735,39.3242,39.5207,362407.0
2015-12-18 09:50:00,52.32,52.43,52.2,52.3,353627.0,39.5282,39.6113,39.4375,39.5131,353627.0
2015-12-18 10:00:00,52.3,52.35,52.06,52.06,516468.0,39.5131,39.5509,39.3318,39.3318,516468.0
2015-12-18 10:10:00,52.06,52.06,51.86,51.89,883034.0,39.3318,39.3318,39.1807,39.2033,883034.0
2015-12-18 10:20:00,51.88,52.07,51.8,51.9,412090.0,39.1958,39.3393,39.1353,39.2109,412090.0
2015-12-18 10:30:00,51.89,51.91,51.68,51.75,611189.0,39.2033,39.2184,39.0447,39.0976,611189.0
2015-12-18 10:40:00,51.75,51.96,51.72,51.86,449309.0,39.0976,39.2562,39.0749,39.1807,449309.0
2015-12-18 10:50:00,51.86,52.0,51.86,51.99,396438.0,39.1807,39.2864,39.1807,39.2789,396438.0
2015-12-18 11:00:00,52.0,52.08,51.92,51.99,486615.0,39.2864,39.3469,39.226,39.2789,486615.0
2015-12-18 11:10:00,51.99,52.09,51.91,51.95,271085.0,39.2789,39.3544,39.2184,39.2487,271085.0
2015-12-18 11:20:00,51.95,52.05,51.87,51.91,245623.0,39.2487,39.3242,39.1882,39.2184,245623.0
2015-12-18 11:30:00,51.92,51.95,51.86,51.95,320669.0,39.226,39.2487,39.1807,39.2487,320669.0
2015-12-18 11:40:00,51.95,51.97,51.74,51.74,490283.0,39.2487,39.2638,39.09,39.09,490283.0
2015-12-18 11:50:00,51.74,51.76,51.55,51.58,734503.0,39.09,39.1051,38.9465,38.9691,734503.0
2015-12-18 12:00:00,51.59,51.68,51.51,51.62,354673.0,38.9767,39.0447,38.9162,38.9994,354673.0
2015-12-18 12:10:00,51.63,51.71,51.46,51.48,369502.0,39.0069,39.0673,38.8785,38.8936,369502.0
2015-12-18 12:20:00,51.5,51.73,51.5,51.66,308962.0,38.9087,39.0825,38.9087,39.0296,308962.0
2015-12-18 12:30:00,51.67,51.67,51.44,51.48,317619.0,39.0371,39.0371,38.8634,38.8936,317619.0
2015-12-18 12:40:00,51.48,51.59,51.45,51.5,227357.0,38.8936,38.9767,38.8709,38.9087,227357.0
2015-12-18 12:50:00,51.52,51.53,51.39,51.43,314523.0,38.9238,38.9314,38.8256,38.8558,314523.0
2015-12-18 13:00:00,51.43,51.56,51.38,51.51,331304.0,38.8558,38.954,38.818,38.9162,331304.0
2015-12-18 13:10:00,51.51,51.54,51.42,51.47,160655.0,38.9162,38.9389,38.8482,38.886,160655.0
2015-12-18 13:20:00,51.47,51.49,51.39,51.44,237813.0,38.886,38.9011,38.8256,38.8634,237813.0
2015-12-18 13:30:00,51.44,51.56,51.41,51.44,253393.0,38.8634,38.954,38.8407,38.8634,253393.0
2015-12-18 13:40:00,51.43,51.58,51.43,51.49,207484.0,38.8558,38.9691,38.8558,38.9011,207484.0
2015-12-18 13:50:00,51.5,51.66,51.47,51.6,204027.0,38.9087,39.0296,38.886,38.9842,204027.0
2015-12-18 14:00:00,51.61,51.79,51.61,51.74,256673.0,38.9918,39.1278,38.9918,39.09,256673.0
2015-12-18 14:10:00,51.74,51.81,51.57,51.69,264799.0,39.09,39.1429,38.9616,39.0522,264799.0
2015-12-18 14:20:00,51.69,51.89,51.68,51.8,256762.0,39.0522,39.2033,39.0447,39.1353,256762.0
2015-12-18 14:30:00,51.8,51.8,51.67,51.68,264158.0,39.1353,39.1353,39.0371,39.0447,264158.0
2015-12-18 14:40:00,51.67,51.68,51.49,51.53,317903.0,39.0371,39.0447,38.9011,38.9314,317903.0
2015-12-18 14:50:00,51.53,51.58,51.45,51.46,347132.0,38.9314,38.9691,38.8709,38.8785,347132.0
2015-12-18 15:00:00,51.47,51.59,51.46,51.53,277417.0,38.886,38.9767,38.8785,38.9314,277417.0
2015-12-18 15:10:00,51.53,51.55,51.3,51.35,569282.0,38.9314,38.9465,38.7576,38.7954,569282.0
2015-12-18 15:20:00,51.36,51.47,51.21,51.35,453103.0,38.8029,38.886,38.6896,38.7954,453103.0
2015-12-18 15:30:00,51.35,51.52,51.34,51.41,583377.0,38.7954,38.9238,38.7878,38.8407,583377.0
2015-12-18 15:40:00,51.41,51.46,51.31,51.31,623960.0,38.8407,38.8785,38.7651,38.7651,623960.0
2015-12-18 15:50:00,51.31,51.36,51.16,51.2,2283858.0,38.7651,38.8029,38.6518,38.682,2283858.0
2015-12-21 09:30:00,51.71,51.92,51.62,51.63,646300.0,39.0673,39.226,38.9994,39.0069,646300.0
2015-12-21 09:40:00,51.63,51.65,51.33,51.53,629001.0,39.0069,39.022,38.7803,38.9314,629001.0
2015-12-21 09:50:00,51.52,51.52,51.3,51.37,327712.0,38.9238,38.9238,38.7576,38.8105,327712.0
2015-12-21 10:00:00,51.38,51.67,51.38,51.64,316042.0,38.818,39.0371,38.818,39.0145,316042.0
2015-12-21 10:10:00,51.63,51.79,51.58,51.74,431427.0,39.0069,39.1278,38.9691,39.09,431427.0
2015-12-21 10:20:00,51.75,51.81,51.65,51.69,381536.0,39.0976,39.1429,39.022,39.0522,381536.0
2015-12-21 10:30:00,51.7,51.86,51.69,51.75,341785.0,39.0598,39.1807,39.0522,39.0976,341785.0
2015-12-21 10:40:00,51.75,51.79,51.62,51.64,230675.0,39.0976,39.1278,38.9994,39.0145,230675.0
2015-12-21 10:50:00,51.64,51.72,51.61,51.69,226371.0,39.0145,39.0749,38.9918,39.0522,226371.0
2015-12-21 11:00:00,51.69,51.74,51.61,51.66,242817.0,39.0522,39.09,38.9918,39.0296,242817.0
2015-12-21 11:10:00,51.65,51.65,51.5,51.55,273735.0,39.022,39.022,38.9087,38.9465,273735.0
2015-12-21 11:20:00,51.55,51.59,51.37,51.44,256413.0,38.9465,38.9767,38.8105,38.8634,256413.0
2015-12-21 11:30:00,51.43,51.43,51.2,51.2,420363.0,38.8558,38.8558,38.682,38.682,420363.0
2015-12-21 11:40:00,51.2,51.27,51.08,51.09,359026.0,38.682,38.7349,38.5914,38.5989,359026.0
2015-12-21 11:50:00,51.1,51.3,51.08,51.26,223373.0,38.6065,38.7576,38.5914,38.7274,223373.0
2015-12-21 12:00:00,51.26,51.3,51.2,51.26,303935.0,38.7274,38.7576,38.682,38.7274,303935.0
2015-12-21 12:10:00,51.26,51.33,51.23,51.26,368396.0,38.7274,38.7803,38.7047,38.7274,368396.0
2015-12-21 12:20:00,51.27,51.35,51.24,51.27,206425.0,38.7349,38.7954,38.7123,38.7349,206425.0
2015-12-21 12:30:00,51.26,51.46,51.26,51.39,436732.0,38.7274,38.8785,38.7274,38.8256,436732.0
2015-12-21 12:40:00,51.39,51.44,51.37,51.41,219287.0,38.8256,38.8634,38.8105,38.8407,219287.0
2015-12-21 12:50:00,51.41,51.52,51.41,51.43,163884.0,38.8407,38.9238,38.8407,38.8558,163884.0
2015-12-21 13:00:00,51.43,51.58,51.43,51.52,135374.0,38.8558,38.9691,38.8558,38.9238,135374.0
2015-12-21 13:10:00,51.52,51.59,51.48,51.57,155966.0,38.9238,38.9767,38.8936,38.9616,155966.0
2015-12-21 13:20:00,51.58,51.64,51.55,51.6,129388.0,38.9691,39.0145,38.9465,38.9842,129388.0
2015-12-21 13:30:00,51.59,51.67,51.57,51.64,161975.0,38.9767,39.0371,38.9616,39.0145,161975.0
2015-12-21 13:40:00,51.64,51.66,51.57,51.58,161666.0,39.0145,39.0296,38.9616,38.9691,161666.0
2015-12-21 13:50:00,51.59,51.62,51.53,51.54,179005.0,38.9767,38.9994,38.9314,38.9389,179005.0
2015-12-21 14:00:00,51.55,51.61,51.54,51.56,168171.0,38.9465,38.9918,38.9389,38.954,168171.0
2015-12-21 14:10:00,51.57,51.58,51.48,51.51,172840.0,38.9616,38.9691,38.8936,38.9162,172840.0
2015-12-21 14:20:00,51.5,51.56,51.45,51.5,249431.0,38.9087,38.954,38.8709,38.9087,249431.0
2015-12-21 14:30:00,51.49,51.53,51.45,51.5,158040.0,38.9011,38.9314,38.8709,38.9087,158040.0
2015-12-21 14:40:00,51.49,51.51,51.43,51.49,158793.0,38.9011,38.9162,38.8558,38.9011,158793.0
2015-12-21 14:50:00,51.49,51.53,51.41,51.41,215164.0,38.9011,38.9314,38.8407,38.8407,215164.0
2015-12-21 15:00:00,51.41,51.5,51.35,51.36,262414.0,38.8407,38.9087,38.7954,38.8029,262414.0
2015-12-21 15:10:00,51.35,51.42,51.31,51.4,578220.0,38.7954,38.8482,38.7651,38.8331,578220.0
2015-12-21 15:20:00,51.4,51.52,51.37,51.51,329270.0,38.8331,38.9238,38.8105,38.9162,329270.0
2015-12-21 15:30:00,51.51,51.6,51.49,51.55,459167.0,38.9162,38.9842,38.9011,38.9465,459167.0
2015-12-21 15:40:00,51.56,51.69,51.54,51.65,482798.0,38.954,39.0522,38.9389,39.022,482798.0
2015-12-21 15:50:00,51.65,51.81,51.64,51.8,820048.0,39.022,39.1429,39.0145,39.1353,820048.0
2015-12-22 09:30:00,51.99,52.03,51.64,51.69,853959.0,39.2789,39.3091,39.0145,39.0522,853959.0
2015-12-22 09:40:00,51.7,51.73,51.53,51.58,615463.0,39.0598,39.0825,38.9314,38.9691,615463.0
2015-12-22 09:50:00,51.57,51.59,51.45,51.48,325599.0,38.9616,38.9767,38.8709,38.8936,325599.0
2015-12-22 10:00:00,51.48,51.55,51.39,51.52,556113.0,38.8936,38.9465,38.8256,38.9238,556113.0
2015-12-22 10:10:00,51.53,51.62,51.39,51.58,451899.0,38.9314,38.9994,38.8256,38.9691,451899.0
2015-12-22 10:20:00,51.57,51.73,51.56,51.67,294840.0,38.9616,39.0825,38.954,39.0371,294840.0
2015-12-22 10:30:00,51.67,51.69,51.59,51.67,321593.0,39.0371,39.0522,38.9767,39.0371,321593.0
2015-12-22 10:40:00,51.67,51.7,51.53,51.55,318593.0,39.0371,39.0598,38.9314,38.9465,318593.0
2015-12-22 10:50:00,51.55,51.57,51.43,51.47,308873.0,38.9465,38.9616,38.8558,38.886,308873.0
2015-12-22 11:00:00,51.47,51.6,51.45,51.59,332460.0,38.886,38.9842,38.8709,38.9767,332460.0
2015-12-22 11:10:00,51.59,51.63,51.52,51.55,281385.0,38.9767,39.0069,38.9238,38.9465,281385.0
2015-12-22 11:20:00,51.54,51.58,51.47,51.55,356756.0,38.9389,38.9691,38.886,38.9465,356756.0
2015-12-22 11:30:00,51.55,51.74,51.55,51.73,369328.0,38.9465,39.09,38.9465,39.0825,369328.0
2015-12-22 11:40:00,51.72,51.8,51.71,51.76,278669.0,39.0749,39.1353,39.0673,39.1051,278669.0
2015-12-22 11:50:00,51.76,51.77,51.68,51.75,239319.0,39.1051,39.1127,39.0447,39.0976,239319.0
2015-12-22 12:00:00,51.76,51.77,51.65,51.74,202020.0,39.1051,39.1127,39.022,39.09,202020.0
2015-12-22 12:10:00,51.73,51.8,51.66,51.77,156935.0,39.0825,39.1353,39.0296,39.1127,156935.0
2015-12-22 12:20:00,51.76,51.8,51.7,51.76,96369.0,39.1051,39.1353,39.0598,39.1051,96369.0
2015-12-22 12:30:00,51.76,51.88,51.76,51.8,166017.0,39.1051,39.1958,39.1051,39.1353,166017.0
2015-12-22 12:40:00,51.8,51.84,51.78,51.78,130227.0,39.1353,39.1656,39.1202,39.1202,130227.0
2015-12-22 12:50:00,51.78,51.92,51.77,51.91,285394.0,39.1202,39.226,39.1127,39.2184,285394.0
2015-12-22 13:00:00,51.92,51.98,51.9,51.91,244976.0,39.226,39.2713,39.2109,39.2184,244976.0
2015-12-22 13:10:00,51.92,51.94,51.85,51.89,172305.0,39.226,39.2411,39.1731,39.2033,172305.0
2015-12-22 13:20:00,51.89,51.95,51.86,51.94,150890.0,39.2033,39.2487,39.1807,39.2411,150890.0
2015-12-22 13:30:00,51.93,51.95,51.8,51.86,195899.0,39.2336,39.2487,39.1353,39.1807,195899.0
2015-12-22 13:40:00,51.86,51.96,51.8,51.93,168416.0,39.1807,39.2562,39.1353,39.2336,168416.0
2015-12-22 13:50:00,51.94,51.98,51.92,51.97,213995.0,39.2411,39.2713,39.226,39.2638,213995.0
2015-12-22 14:00:00,51.98,52.0,51.92,51.93,126319.0,39.2713,39.2864,39.226,39.2336,126319.0
2015-12-22 14:10:00,51.93,51.95,51.89,51.92,165849.0,39.2336,39.2487,39.2033,39.226,165849.0
2015-12-22 14:20:00,51.92,51.94,51.82,51.82,138923.0,39.226,39.2411,39.1505,39.1505,138923.0
2015-12-22 14:30:00,51.83,51.89,51.82,51.87,140357.0,39.158,39.2033,39.1505,39.1882,140357.0
2015-12-22 14:40:00,51.87,51.89,51.8,51.83,145917.0,39.1882,39.2033,39.1353,39.158,145917.0
2015-12-22 14:50:00,51.84,51.93,51.81,51.92,194708.0,39.1656,39.2336,39.1429,39.226,194708.0
2015-12-22 15:00:00,51.92,52.03,51.91,51.99,289800.0,39.226,39.3091,39.2184,39.2789,289800.0
2015-12-22 15:10:00,51.99,52.08,51.94,52.03,334777.0,39.2789,39.3469,39.2411,39.3091,334777.0
2015-12-22 15:20:00,52.03,52.13,52.02,52.06,447128.0,39.3091,39.3847,39.3016,39.3318,447128.0
2015-12-22 15:30:00,52.07,52.13,52.05,52.09,303649.0,39.3393,39.3847,39.3242,39.3544,303649.0
2015-12-22 15:40:00,52.09,52.09,51.87,51.96,567824.0,39.3544,39.3544,39.1882,39.2562,567824.0
2015-12-22 15:50:00,51.95,52.07,51.91,52.04,752637.0,39.2487,39.3393,39.2184,39.3167,752637.0
2015-12-23 09:30:00,52.28,52.36,52.08,52.16,828295.0,39.498,39.5584,39.3469,39.4073,828295.0
2015-12-23 09:40:00,52.16,52.25,52.11,52.2,220409.0,39.4073,39.4753,39.3695,39.4375,220409.0
2015-12-23 09:50:00,52.2,52.26,52.16,52.2,270699.0,39.4375,39.4829,39.4073,39.4375,270699.0
2015-12-23 10:00:00,52.21,52.26,52.14,52.18,266025.0,39.4451,39.4829,39.3922,39.4224,266025.0
2015-12-23 10:10:00,52.18,52.23,52.15,52.17,263270.0,39.4224,39.4602,39.3998,39.4149,263270.0
2015-12-23 10:20:00,52.17,52.23,52.13,52.15,322867.0,39.4149,39.4602,39.3847,39.3998,322867.0
2015-12-23 10:30:00,52.15,52.23,52.15,52.22,280264.0,39.3998,39.4602,39.3998,39.4527,280264.0
2015-12-23 10:40:00,52.21,52.26,52.19,52.23,202427.0,39.4451,39.4829,39.43,39.4602,202427.0
2015-12-23 10:50:00,52.23,52.26,52.21,52.25,385599.0,39.4602,39.4829,39.4451,39.4753,385599.0
2015-12-23 11:00:00,52.24,52.25,52.21,52.23,158700.0,39.4678,39.4753,39.4451,39.4602,158700.0
2015-12-23 11:10:00,52.24,52.26,52.2,52.25,199193.0,39.4678,39.4829,39.4375,39.4753,199193.0
2015-12-23 11:20:00,52.25,52.25,52.17,52.21,137311.0,39.4753,39.4753,39.4149,39.4451,137311.0
2015-12-23 11:30:00,52.22,52.25,52.19,52.22,139468.0,39.4527,39.4753,39.43,39.4527,139468.0
2015-12-23 11:40:00,52.23,52.25,52.21,52.25,157213.0,39.4602,39.4753,39.4451,39.4753,157213.0
2015-12-23 11:50:00,52.24,52.26,52.2,52.23,278976.0,39.4678,39.4829,39.4375,39.4602,278976.0
2015-12-23 12:00:00,52.23,52.26,52.22,52.25,319865.0,39.4602,39.4829,39.4527,39.4753,319865.0
2015-12-23 12:10:00,52.26,52.26,52.23,52.25,302563.0,39.4829,39.4829,39.4602,39.4753,302563.0
2015-12-23 12:20:00,52.25,52.27,52.23,52.25,635167.0,39.4753,39.4904,39.4602,39.4753,635167.0
2015-12-23 12:30:00,52.25,52.41,52.24,52.34,341687.0,39.4753,39.5962,39.4678,39.5433,341687.0
2015-12-23 12:40:00,52.35,52.37,52.32,52.34,99231.0,39.5509,39.566,39.5282,39.5433,99231.0
2015-12-23 12:50:00,52.34,52.37,52.31,52.36,119407.0,39.5433,39.566,39.5207,39.5584,119407.0
2015-12-23 13:00:00,52.35,52.4,52.31,52.36,178496.0,39.5509,39.5886,39.5207,39.5584,178496.0
2015-12-23 13:10:00,52.35,52.38,52.33,52.37,128309.0,39.5509,39.5735,39.5358,39.566,128309.0
2015-12-23 13:20:00,52.37,52.41,52.33,52.35,168199.0,39.566,39.5962,39.5358,39.5509,168199.0
2015-12-23 13:30:00,52.35,52.38,52.27,52.29,118725.0,39.5509,39.5735,39.4904,39.5055,118725.0
2015-12-23 13:40:00,52.29,52.38,52.28,52.34,129667.0,39.5055,39.5735,39.498,39.5433,129667.0
2015-12-23 13:50:00,52.34,52.36,52.28,52.31,142320.0,39.5433,39.5584,39.498,39.5207,142320.0
2015-12-23 14:00:00,52.3,52.33,52.26,52.29,234419.0,39.5131,39.5358,39.4829,39.5055,234419.0
2015-12-23 14:10:00,52.29,52.38,52.26,52.35,249394.0,39.5055,39.5735,39.4829,39.5509,249394.0
2015-12-23 14:20:00,52.35,52.45,52.34,52.43,357656.0,39.5509,39.6264,39.5433,39.6113,357656.0
2015-12-23 14:30:00,52.43,52.49,52.42,52.47,238215.0,39.6113,39.6566,39.6038,39.6415,238215.0
2015-12-23 14:40:00,52.47,52.5,52.42,52.48,195782.0,39.6415,39.6642,39.6038,39.6491,195782.0
2015-12-23 14:50:00,52.48,52.5,52.43,52.48,191827.0,39.6491,39.6642,39.6113,39.6491,191827.0
2015-12-23 15:00:00,52.49,52.5,52.41,52.42,235175.0,39.6566,39.6642,39.5962,39.6038,235175.0
2015-12-23 15:10:00,52.43,52.49,52.42,52.46,227311.0,39.6113,39.6566,39.6038,39.634,227311.0
2015-12-23 15:20:00,52.46,52.52,52.44,52.47,292566.0,39.634,39.6793,39.6189,39.6415,292566.0
2015-12-23 15:30:00,52.47,52.48,52.39,52.46,254514.0,39.6415,39.6491,39.5811,39.634,254514.0
2015-12-23 15:40:00,52.46,52.55,52.44,52.52,452623.0,39.634,39.702,39.6189,39.6793,452623.0
2015-12-23 15:50:00,52.52,52.64,52.5,52.63,1258211.0,39.6793,39.77,39.6642,39.7624,1258211.0
2015-12-24 09:30:00,52.48,52.71,52.47,52.6,308925.0,39.6491,39.8229,39.6415,39.7397,308925.0
2015-12-24 09:40:00,52.59,52.65,52.53,52.62,204284.0,39.7322,39.7775,39.6869,39.7549,204284.0
2015-12-24 09:50:00,52.61,52.66,52.59,52.59,133953.0,39.7473,39.7851,39.7322,39.7322,133953.0
2015-12-24 10:00:00,52.59,52.6,52.45,52.5,177586.0,39.7322,39.7397,39.6264,39.6642,177586.0
2015-12-24 10:10:00,52.5,52.67,52.47,52.65,212084.0,39.6642,39.7926,39.6415,39.7775,212084.0
2015-12-24 10:20:00,52.65,52.74,52.57,52.68,229845.0,39.7775,39.8455,39.7171,39.8002,229845.0
2015-12-24 10:30:00,52.67,52.71,52.63,52.65,120617.0,39.7926,39.8229,39.7624,39.7775,120617.0
2015-12-24 10:40:00,52.65,52.78,52.63,52.78,161252.0,39.7775,39.8757,39.7624,39.8757,161252.0
2015-12-24 10:50:00,52.78,52.91,52.76,52.88,242765.0,39.8757,39.974,39.8606,39.9513,242765.0
2015-12-24 11:00:00,52.89,52.89,52.79,52.83,134316.0,39.9588,39.9588,39.8833,39.9135,134316.0
2015-12-24 11:10:00,52.83,52.84,52.76,52.79,206332.0,39.9135,39.9211,39.8606,39.8833,206332.0
2015-12-24 11:20:00,52.8,52.84,52.73,52.78,141755.0,39.8909,39.9211,39.838,39.8757,141755.0
2015-12-24 11:30:00,52.78,52.81,52.73,52.79,128970.0,39.8757,39.8984,39.838,39.8833,128970.0
2015-12-24 11:40:00,52.79,52.88,52.77,52.87,128660.0,39.8833,39.9513,39.8682,39.9437,128660.0
2015-12-24 11:50:00,52.87,52.91,52.82,52.9,146723.0,39.9437,39.974,39.906,39.9664,146723.0
2015-12-24 12:00:00,52.89,52.93,52.84,52.93,156276.0,39.9588,39.9891,39.9211,39.9891,156276.0
2015-12-24 12:10:00,52.92,52.93,52.85,52.92,89158.0,39.9815,39.9891,39.9286,39.9815,89158.0
2015-12-24 12:20:00,52.93,52.94,52.87,52.93,120983.0,39.9891,39.9966,39.9437,39.9891,120983.0
2015-12-24 12:30:00,52.92,52.97,52.9,52.92,211220.0,39.9815,40.0193,39.9664,39.9815,211220.0
2015-12-24 12:40:00,52.92,52.93,52.81,52.82,159204.0,39.9815,39.9891,39.8984,39.906,159204.0
2015-12-24 12:50:00,52.82,52.83,52.69,52.69,433642.0,39.906,39.9135,39.8077,39.8077,433642.0
2015-12-28 09:30:00,52.57,52.57,52.2,52.23,453164.0,39.7171,39.7171,39.4375,39.4602,453164.0
2015-12-28 09:40:00,52.24,52.39,52.22,52.36,455895.0,39.4678,39.5811,39.4527,39.5584,455895.0
2015-12-28 09:50:00,52.36,52.39,52.28,52.33,304802.0,39.5584,39.5811,39.498,39.5358,304802.0
2015-12-28 10:00:00,52.33,52.35,52.18,52.23,335608.0,39.5358,39.5509,39.4224,39.4602,335608.0
2015-12-28 10:10:00,52.23,52.27,52.17,52.22,156966.0,39.4602,39.4904,39.4149,39.4527,156966.0
2015-12-28 10:20:00,52.21,52.24,52.12,52.16,188541.0,39.4451,39.4678,39.3771,39.4073,188541.0
2015-12-28 10:30:00,52.15,52.18,52.07,52.13,166736.0,39.3998,39.4224,39.3393,39.3847,166736.0
2015-12-28 10:40:00,52.13,52.15,51.98,52.0,149486.0,39.3847,39.3998,39.2713,39.2864,149486.0
2015-12-28 10:50:00,52.01,52.05,51.96,52.02,142901.0,39.294,39.3242,39.2562,39.3016,142901.0
2015-12-28 11:00:00,52.01,52.08,51.97,52.07,205531.0,39.294,39.3469,39.2638,39.3393,205531.0
2015-12-28 11:10:00,52.08,52.19,52.07,52.13,174180.0,39.3469,39.43,39.3393,39.3847,174180.0
2015-12-28 11:20:00,52.13,52.17,52.08,52.11,105008.0,39.3847,39.4149,39.3469,39.3695,105008.0
2015-12-28 11:30:00,52.12,52.18,52.07,52.13,131224.0,39.3771,39.4224,39.3393,39.3847,131224.0
2015-12-28 11:40:00,52.14,52.22,52.12,52.2,227887.0,39.3922,39.4527,39.3771,39.4375,227887.0
2015-12-28 11:50:00,52.2,52.3,52.17,52.19,292852.0,39.4375,39.5131,39.4149,39.43,292852.0
2015-12-28 12:00:00,52.18,52.3,52.18,52.24,124953.0,39.4224,39.5131,39.4224,39.4678,124953.0
2015-12-28 12:10:00,52.24,52.25,52.2,52.23,77974.0,39.4678,39.4753,39.4375,39.4602,77974.0
2015-12-28 12:20:00,52.22,52.23,52.15,52.21,173637.0,39.4527,39.4602,39.3998,39.4451,173637.0
2015-12-28 12:30:00,52.22,52.23,52.16,52.21,90046.0,39.4527,39.4602,39.4073,39.4451,90046.0
2015-12-28 12:40:00,52.21,52.27,52.14,52.25,261148.0,39.4451,39.4904,39.3922,39.4753,261148.0
2015-12-28 12:50:00,52.26,52.29,52.18,52.19,108176.0,39.4829,39.5055,39.4224,39.43,108176.0
2015-12-28 13:00:00,52.19,52.29,52.19,52.26,116024.0,39.43,39.5055,39.43,39.4829,116024.0
2015-12-28 13:10:00,52.27,52.36,52.24,52.36,227958.0,39.4904,39.5584,39.4678,39.5584,227958.0
2015-12-28 13:20:00,52.35,52.37,52.3,52.34,92642.0,39.5509,39.566,39.5131,39.5433,92642.0
2015-12-28 13:30:00,52.35,52.44,52.32,52.33,255935.0,39.5509,39.6189,39.5282,39.5358,255935.0
2015-12-28 13:40:00,52.33,52.38,52.26,52.26,108276.0,39.5358,39.5735,39.4829,39.4829,108276.0
2015-12-28 13:50:00,52.27,52.32,52.2,52.22,134216.0,39.4904,39.5282,39.4375,39.4527,134216.0
2015-12-28 14:00:00,52.22,52.39,52.21,52.36,252755.0,39.4527,39.5811,39.4451,39.5584,252755.0
2015-12-28 14:10:00,52.36,52.38,52.28,52.33,135847.0,39.5584,39.5735,39.498,39.5358,135847.0
2015-12-28 14:20:00,52.33,52.37,52.28,52.36,145129.0,39.5358,39.566,39.498,39.5584,145129.0
2015-12-28 14:30:00,52.37,52.4,52.31,52.32,97149.0,39.566,39.5886,39.5207,39.5282,97149.0
2015-12-28 14:40:00,52.31,52.37,52.27,52.33,160447.0,39.5207,39.566,39.4904,39.5358,160447.0
2015-12-28 14:50:00,52.33,52.39,52.31,52.36,213106.0,39.5358,39.5811,39.5207,39.5584,213106.0
2015-12-28 15:00:00,52.37,52.41,52.35,52.4,128999.0,39.566,39.5962,39.5509,39.5886,128999.0
2015-12-28 15:10:00,52.39,52.42,52.28,52.3,116745.0,39.5811,39.6038,39.498,39.5131,116745.0
2015-12-28 15:20:00,52.3,52.4,52.3,52.38,114157.0,39.5131,39.5886,39.5131,39.5735,114157.0
2015-12-28 15:30:00,52.38,52.44,52.36,52.39,157415.0,39.5735,39.6189,39.5584,39.5811,157415.0
2015-12-28 15:40:00,52.39,52.42,52.35,52.41,217533.0,39.5811,39.6038,39.5509,39.5962,217533.0
2015-12-28 15:50:00,52.41,52.42,52.35,52.38,618492.0,39.5962,39.6038,39.5509,39.5735,618492.0
2015-12-29 09:30:00,52.76,53.04,52.74,52.94,568259.0,39.8606,40.0722,39.8455,39.9966,568259.0
2015-12-29 09:40:00,52.95,53.07,52.91,53.0,380821.0,40.0042,40.0948,39.974,40.042,380821.0
2015-12-29 09:50:00,53.01,53.03,52.89,52.96,403591.0,40.0495,40.0646,39.9588,40.0117,403591.0
2015-12-29 10:00:00,52.97,53.03,52.95,53.01,243650.0,40.0193,40.0646,40.0042,40.0495,243650.0
2015-12-29 10:10:00,53.01,53.06,52.93,52.95,278010.0,40.0495,40.0873,39.9891,40.0042,278010.0
2015-12-29 10:20:00,52.95,53.03,52.94,53.0,184964.0,40.0042,40.0646,39.9966,40.042,184964.0
2015-12-29 10:30:00,53.0,53.06,52.92,52.93,323186.0,40.042,40.0873,39.9815,39.9891,323186.0
2015-12-29 10:40:00,52.93,52.99,52.92,52.97,209718.0,39.9891,40.0344,39.9815,40.0193,209718.0
2015-12-29 10:50:00,52.97,52.99,52.84,52.85,182837.0,40.0193,40.0344,39.9211,39.9286,182837.0
2015-12-29 11:00:00,52.86,52.91,52.83,52.86,193380.0,39.9362,39.974,39.9135,39.9362,193380.0
2015-12-29 11:10:00,52.87,52.9,52.81,52.87,106401.0,39.9437,39.9664,39.8984,39.9437,106401.0
2015-12-29 11:20:00,52.86,52.88,52.77,52.84,140842.0,39.9362,39.9513,39.8682,39.9211,140842.0
2015-12-29 11:30:00,52.84,52.89,52.83,52.86,99661.0,39.9211,39.9588,39.9135,39.9362,99661.0
2015-12-29 11:40:00,52.85,52.86,52.76,52.8,192859.0,39.9286,39.9362,39.8606,39.8909,192859.0
2015-12-29 11:50:00,52.79,52.85,52.75,52.84,150834.0,39.8833,39.9286,39.8531,39.9211,150834.0
2015-12-29 12:00:00,52.84,52.85,52.78,52.81,100196.0,39.9211,39.9286,39.8757,39.8984,100196.0
2015-12-29 12:10:00,52.81,52.87,52.77,52.87,79778.0,39.8984,39.9437,39.8682,39.9437,79778.0
2015-12-29 12:20:00,52.86,52.92,52.85,52.86,106016.0,39.9362,39.9815,39.9286,39.9362,106016.0
2015-12-29 12:30:00,52.87,52.9,52.84,52.88,74388.0,39.9437,39.9664,39.9211,39.9513,74388.0
2015-12-29 12:40:00,52.87,52.93,52.84,52.87,106462.0,39.9437,39.9891,39.9211,39.9437,106462.0
2015-12-29 12:50:00,52.87,52.97,52.86,52.95,240163.0,39.9437,40.0193,39.9362,40.0042,240163.0
2015-12-29 13:00:00,52.95,53.04,52.94,53.01,203005.0,40.0042,40.0722,39.9966,40.0495,203005.0
2015-12-29 13:10:00,53.01,53.1,53.01,53.1,160330.0,40.0495,40.1175,40.0495,40.1175,160330.0
2015-12-29 13:20:00,53.1,53.13,53.06,53.09,133023.0,40.1175,40.1402,40.0873,40.1099,133023.0
2015-12-29 13:30:00,53.08,53.13,53.06,53.11,188765.0,40.1024,40.1402,40.0873,40.1251,188765.0
2015-12-29 13:40:00,53.12,53.18,53.1,53.18,155471.0,40.1326,40.1779,40.1175,40.1779,155471.0
2015-12-29 13:50:00,53.18,53.22,53.14,53.18,147847.0,40.1779,40.2082,40.1477,40.1779,147847.0
2015-12-29 14:00:00,53.18,53.22,53.13,53.14,152955.0,40.1779,40.2082,40.1402,40.1477,152955.0
2015-12-29 14:10:00,53.14,53.15,53.09,53.15,159243.0,40.1477,40.1553,40.1099,40.1553,159243.0
2015-12-29 14:20:00,53.14,53.19,53.13,53.19,159859.0,40.1477,40.1855,40.1402,40.1855,159859.0
2015-12-29 14:30:00,53.18,53.18,53.07,53.09,210056.0,40.1779,40.1779,40.0948,40.1099,210056.0
2015-12-29 14:40:00,53.08,53.15,53.08,53.13,112985.0,40.1024,40.1553,40.1024,40.1402,112985.0
2015-12-29 14:50:00,53.14,53.18,53.12,53.17,189086.0,40.1477,40.1779,40.1326,40.1704,189086.0
2015-12-29 15:00:00,53.17,53.19,53.15,53.18,126106.0,40.1704,40.1855,40.1553,40.1779,126106.0
2015-12-29 15:10:00,53.19,53.19,53.14,53.17,319828.0,40.1855,40.1855,40.1477,40.1704,319828.0
2015-12-29 15:20:00,53.17,53.2,53.09,53.19,255775.0,40.1704,40.1931,40.1099,40.1855,255775.0
2015-12-29 15:30:00,53.19,53.2,53.09,53.1,220664.0,40.1855,40.1931,40.1099,40.1175,220664.0
2015-12-29 15:40:00,53.1,53.1,53.03,53.07,379375.0,40.1175,40.1175,40.0646,40.0948,379375.0
2015-12-29 15:50:00,53.08,53.1,52.95,52.97,1306657.0,40.1024,40.1175,40.0042,40.0193,1306657.0
2015-12-30 09:30:00,52.84,52.94,52.43,52.51,349649.0,39.9211,39.9966,39.6113,39.6718,349649.0
2015-12-30 09:40:00,52.51,52.63,52.47,52.57,218237.0,39.6718,39.7624,39.6415,39.7171,218237.0
2015-12-30 09:50:00,52.57,52.68,52.52,52.64,299690.0,39.7171,39.8002,39.6793,39.77,299690.0
2015-12-30 10:00:00,52.64,52.68,52.55,52.62,276639.0,39.77,39.8002,39.702,39.7549,276639.0
2015-12-30 10:10:00,52.61,52.69,52.6,52.63,200397.0,39.7473,39.8077,39.7397,39.7624,200397.0
2015-12-30 10:20:00,52.63,52.64,52.43,52.43,274184.0,39.7624,39.77,39.6113,39.6113,274184.0
2015-12-30 10:30:00,52.43,52.46,52.37,52.38,211084.0,39.6113,39.634,39.566,39.5735,211084.0
2015-12-30 10:40:00,52.38,52.49,52.37,52.45,197281.0,39.5735,39.6566,39.566,39.6264,197281.0
2015-12-30 10:50:00,52.46,52.53,52.44,52.49,92269.0,39.634,39.6869,39.6189,39.6566,92269.0
2015-12-30 11:00:00,52.5,52.57,52.47,52.54,160471.0,39.6642,39.7171,39.6415,39.6944,160471.0
2015-12-30 11:10:00,52.54,52.59,52.52,52.54,116948.0,39.6944,39.7322,39.6793,39.6944,116948.0
2015-12-30 11:20:00,52.54,52.64,52.54,52.64,214618.0,39.6944,39.77,39.6944,39.77,214618.0
2015-12-30 11:30:00,52.63,52.63,52.55,52.56,165351.0,39.7624,39.7624,39.702,39.7095,165351.0
2015-12-30 11:40:00,52.55,52.61,52.54,52.59,193182.0,39.702,39.7473,39.6944,39.7322,193182.0
2015-12-30 11:50:00,52.58,52.6,52.52,52.54,127513.0,39.7246,39.7397,39.6793,39.6944,127513.0
2015-12-30 12:00:00,52.54,52.61,52.49,52.59,148311.0,39.6944,39.7473,39.6566,39.7322,148311.0
2015-12-30 12:10:00,52.59,52.6,52.53,52.56,120224.0,39.7322,39.7397,39.6869,39.7095,120224.0
2015-12-30 12:20:00,52.56,52.58,52.51,52.55,95551.0,39.7095,39.7246,39.6718,39.702,95551.0
2015-12-30 12:30:00,52.54,52.54,52.48,52.5,88997.0,39.6944,39.6944,39.6491,39.6642,88997.0
2015-12-30 12:40:00,52.5,52.54,52.45,52.54,103228.0,39.6642,39.6944,39.6264,39.6944,103228.0
2015-12-30 12:50:00,52.54,52.57,52.5,52.57,87732.0,39.6944,39.7171,39.6642,39.7171,87732.0
2015-12-30 13:00:00,52.58,52.63,52.52,52.53,165912.0,39.7246,39.7624,39.6793,39.6869,165912.0
2015-12-30 13:10:00,52.53,52.56,52.5,52.52,118111.0,39.6869,39.7095,39.6642,39.6793,118111.0
2015-12-30 13:20:00,52.53,52.58,52.5,52.58,197925.0,39.6869,39.7246,39.6642,39.7246,197925.0
2015-12-30 13:30:00,52.58,52.64,52.55,52.58,145315.0,39.7246,39.77,39.702,39.7246,145315.0
2015-12-30 13:40:00,52.59,52.67,52.58,52.67,145411.0,39.7322,39.7926,39.7246,39.7926,145411.0
2015-12-30 13:50:00,52.66,52.67,52.6,52.61,170814.0,39.7851,39.7926,39.7397,39.7473,170814.0
2015-12-30 14:00:00,52.61,52.65,52.57,52.58,142372.0,39.7473,39.7775,39.7171,39.7246,142372.0
2015-12-30 14:10:00,52.57,52.64,52.57,52.61,108169.0,39.7171,39.77,39.7171,39.7473,108169.0
2015-12-30 14:20:00,52.61,52.63,52.54,52.55,105043.0,39.7473,39.7624,39.6944,39.702,105043.0
2015-12-30 14:30:00,52.56,52.58,52.51,52.52,122946.0,39.7095,39.7246,39.6718,39.6793,122946.0
2015-12-30 14:40:00,52.52,52.55,52.47,52.54,139183.0,39.6793,39.702,39.6415,39.6944,139183.0
2015-12-30 14:50:00,52.54,52.56,52.48,52.5,157584.0,39.6944,39.7095,39.6491,39.6642,157584.0
2015-12-30 15:00:00,52.5,52.56,52.49,52.52,188574.0,39.6642,39.7095,39.6566,39.6793,188574.0
2015-12-30 15:10:00,52.52,52.54,52.48,52.5,284085.0,39.6793,39.6944,39.6491,39.6642,284085.0
2015-12-30 15:20:00,52.5,52.51,52.46,52.47,233171.0,39.6642,39.6718,39.634,39.6415,233171.0
2015-12-30 15:30:00,52.47,52.47,52.25,52.34,539102.0,39.6415,39.6415,39.4753,39.5433,539102.0
2015-12-30 15:40:00,52.34,52.42,52.29,52.41,362311.0,39.5433,39.6038,39.5055,39.5962,362311.0
2015-12-30 15:50:00,52.41,52.41,52.29,52.29,593508.0,39.5962,39.5962,39.5055,39.5055,593508.0
2015-12-31 09:30:00,52.07,52.23,51.91,52.17,427816.0,39.3393,39.4602,39.2184,39.4149,427816.0
2015-12-31 09:40:00,52.17,52.25,52.05,52.09,360147.0,39.4149,39.4753,39.3242,39.3544,360147.0
2015-12-31 09:50:00,52.08,52.22,52.02,52.21,297736.0,39.3469,39.4527,39.3016,39.4451,297736.0
2015-12-31 10:00:00,52.2,52.25,52.08,52.1,287675.0,39.4375,39.4753,39.3469,39.362,287675.0
2015-12-31 10:10:00,52.09,52.13,52.07,52.12,197936.0,39.3544,39.3847,39.3393,39.3771,197936.0
2015-12-31 10:20:00,52.11,52.12,51.98,52.01,254763.0,39.3695,39.3771,39.2713,39.294,254763.0
2015-12-31 10:30:00,52.0,52.0,51.86,51.89,357472.0,39.2864,39.2864,39.1807,39.2033,357472.0
2015-12-31 10:40:00,51.88,51.96,51.84,51.96,224008.0,39.1958,39.2562,39.1656,39.2562,224008.0
2015-12-31 10:50:00,51.97,52.0,51.93,52.0,176796.0,39.2638,39.2864,39.2336,39.2864,176796.0
2015-12-31 11:00:00,52.0,52.12,51.97,52.12,213468.0,39.2864,39.3771,39.2638,39.3771,213468.0
2015-12-31 11:10:00,52.12,52.18,52.08,52.12,218848.0,39.3771,39.4224,39.3469,39.3771,218848.0
2015-12-31 11:20:00,52.12,52.14,52.0,52.01,342313.0,39.3771,39.3922,39.2864,39.294,342313.0
2015-12-31 11:30:00,52.0,52.13,51.97,52.13,182448.0,39.2864,39.3847,39.2638,39.3847,182448.0
2015-12-31 11:40:00,52.13,52.27,52.13,52.25,267819.0,39.3847,39.4904,39.3847,39.4753,267819.0
2015-12-31 11:50:00,52.25,52.33,52.21,52.31,157411.0,39.4753,39.5358,39.4451,39.5207,157411.0
2015-12-31 12:00:00,52.32,52.35,52.28,52.35,193216.0,39.5282,39.5509,39.498,39.5509,193216.0
2015-12-31 12:10:00,52.34,52.36,52.26,52.34,134044.0,39.5433,39.5584,39.4829,39.5433,134044.0
2015-12-31 12:20:00,52.34,52.39,52.31,52.38,103777.0,39.5433,39.5811,39.5207,39.5735,103777.0
2015-12-31 12:30:00,52.38,52.39,52.32,52.33,86419.0,39.5735,39.5811,39.5282,39.5358,86419.0
2015-12-31 12:40:00,52.33,52.36,52.26,52.3,104285.0,39.5358,39.5584,39.4829,39.5131,104285.0
2015-12-31 12:50:00,52.3,52.31,52.22,52.23,103928.0,39.5131,39.5207,39.4527,39.4602,103928.0
2015-12-31 13:00:00,52.22,52.28,52.12,52.12,131980.0,39.4527,39.498,39.3771,39.3771,131980.0
2015-12-31 13:10:00,52.13,52.24,52.12,52.2,93639.0,39.3847,39.4678,39.3771,39.4375,93639.0
2015-12-31 13:20:00,52.19,52.25,52.19,52.21,71755.0,39.43,39.4753,39.43,39.4451,71755.0
2015-12-31 13:30:00,52.2,52.24,52.19,52.23,68752.0,39.4375,39.4678,39.43,39.4602,68752.0
2015-12-31 13:40:00,52.22,52.32,52.22,52.27,125573.0,39.4527,39.5282,39.4527,39.4904,125573.0
2015-12-31 13:50:00,52.27,52.3,52.21,52.25,149487.0,39.4904,39.5131,39.4451,39.4753,149487.0
2015-12-31 14:00:00,52.25,52.26,52.14,52.17,171840.0,39.4753,39.4829,39.3922,39.4149,171840.0
2015-12-31 14:10:00,52.16,52.21,52.14,52.17,240969.0,39.4073,39.4451,39.3922,39.4149,240969.0
2015-12-31 14:20:00,52.17,52.18,52.02,52.05,194013.0,39.4149,39.4224,39.3016,39.3242,194013.0
2015-12-31 14:30:00,52.05,52.05,51.96,51.99,162652.0,39.3242,39.3242,39.2562,39.2789,162652.0
2015-12-31 14:40:00,51.99,52.06,51.98,52.04,132832.0,39.2789,39.3318,39.2713,39.3167,132832.0
2015-12-31 14:50:00,52.04,52.05,52.01,52.02,127115.0,39.3167,39.3242,39.294,39.3016,127115.0
2015-12-31 15:00:00,52.01,52.05,51.96,51.97,160772.0,39.294,39.3242,39.2562,39.2638,160772.0
2015-12-31 15:10:00,51.98,52.1,51.96,52.08,318093.0,39.2713,39.362,39.2562,39.3469,318093.0
2015-12-31 15:20:00,52.08,52.09,51.99,52.0,196391.0,39.3469,39.3544,39.2789,39.2864,196391.0
2015-12-31 15:30:00,52.01,52.11,52.01,52.07,244034.0,39.294,39.3695,39.294,39.3393,244034.0
2015-12-31 15:40:00,52.08,52.1,51.99,52.02,335112.0,39.3469,39.362,39.2789,39.3016,335112.0
2015-12-31 15:50:00,52.02,52.03,51.75,51.75,1125363.0,39.3016,39.3091,39.0976,39.0976,1125363.0
2016-01-04 09:30:00,50.75,50.79,50.42,50.57,1421366.0,38.3421,38.3723,38.0927,38.2061,1421366.0
2016-01-04 09:40:00,50.56,50.65,50.39,50.64,778142.0,38.1985,38.2665,38.0701,38.259,778142.0
2016-01-04 09:50:00,50.64,50.93,50.63,50.8,708493.0,38.259,38.478,38.2514,38.3798,708493.0
2016-01-04 10:00:00,50.8,50.8,50.48,50.62,683454.0,38.3798,38.3798,38.1381,38.2438,683454.0
2016-01-04 10:10:00,50.63,50.87,50.59,50.86,469670.0,38.2514,38.4327,38.2212,38.4252,469670.0
2016-01-04 10:20:00,50.86,50.95,50.68,50.71,436126.0,38.4252,38.4932,38.2892,38.3118,436126.0
2016-01-04 10:30:00,50.71,50.75,50.63,50.74,523842.0,38.3118,38.3421,38.2514,38.3345,523842.0
2016-01-04 10:40:00,50.73,50.73,50.59,50.7,566001.0,38.3269,38.3269,38.2212,38.3043,566001.0
2016-01-04 10:50:00,50.7,50.71,50.46,50.5,527267.0,38.3043,38.3118,38.123,38.1532,527267.0
2016-01-04 11:00:00,50.49,50.5,50.36,50.43,790806.0,38.1456,38.1532,38.0474,38.1003,790806.0
2016-01-04 11:10:00,50.43,50.44,50.21,50.22,766834.0,38.1003,38.1079,37.9341,37.9416,766834.0
2016-01-04 11:20:00,50.22,50.35,50.19,50.34,415262.0,37.9416,38.0399,37.919,38.0323,415262.0
2016-01-04 11:30:00,50.34,50.48,50.33,50.47,387416.0,38.0323,38.1381,38.0247,38.1305,387416.0
2016-01-04 11:40:00,50.48,50.58,50.42,50.57,418271.0,38.1381,38.2136,38.0927,38.2061,418271.0
2016-01-04 11:50:00,50.57,50.59,50.43,50.49,219649.0,38.2061,38.2212,38.1003,38.1456,219649.0
2016-01-04 12:00:00,50.49,50.69,50.46,50.58,493569.0,38.1456,38.2967,38.123,38.2136,493569.0
2016-01-04 12:10:00,50.58,50.62,50.52,50.55,413747.0,38.2136,38.2438,38.1683,38.191,413747.0
2016-01-04 12:20:00,50.55,50.61,50.51,50.54,304494.0,38.191,38.2363,38.1607,38.1834,304494.0
2016-01-04 12:30:00,50.55,50.58,50.45,50.56,287302.0,38.191,38.2136,38.1154,38.1985,287302.0
2016-01-04 12:40:00,50.55,50.71,50.51,50.65,343893.0,38.191,38.3118,38.1607,38.2665,343893.0
2016-01-04 12:50:00,50.65,50.77,50.65,50.71,339392.0,38.2665,38.3572,38.2665,38.3118,339392.0
2016-01-04 13:00:00,50.72,50.83,50.64,50.81,306072.0,38.3194,38.4025,38.259,38.3874,306072.0
2016-01-04 13:10:00,50.82,50.91,50.76,50.78,425443.0,38.3949,38.4629,38.3496,38.3647,425443.0
2016-01-04 13:20:00,50.78,50.85,50.72,50.77,370057.0,38.3647,38.4176,38.3194,38.3572,370057.0
2016-01-04 13:30:00,50.76,50.81,50.69,50.71,286194.0,38.3496,38.3874,38.2967,38.3118,286194.0
2016-01-04 13:40:00,50.72,50.76,50.67,50.72,282816.0,38.3194,38.3496,38.2816,38.3194,282816.0
2016-01-04 13:50:00,50.72,50.83,50.71,50.79,190694.0,38.3194,38.4025,38.3118,38.3723,190694.0
2016-01-04 14:00:00,50.78,50.79,50.67,50.77,319484.0,38.3647,38.3723,38.2816,38.3572,319484.0
2016-01-04 14:10:00,50.76,50.82,50.71,50.8,323713.0,38.3496,38.3949,38.3118,38.3798,323713.0
2016-01-04 14:20:00,50.81,50.92,50.81,50.9,311780.0,38.3874,38.4705,38.3874,38.4554,311780.0
2016-01-04 14:30:00,50.91,50.91,50.69,50.8,628356.0,38.4629,38.4629,38.2967,38.3798,628356.0
2016-01-04 14:40:00,50.8,50.86,50.77,50.82,264321.0,38.3798,38.4252,38.3572,38.3949,264321.0
2016-01-04 14:50:00,50.82,50.86,50.75,50.83,353150.0,38.3949,38.4252,38.3421,38.4025,353150.0
2016-01-04 15:00:00,50.84,50.84,50.58,50.62,385465.0,38.4101,38.4101,38.2136,38.2438,385465.0
2016-01-04 15:10:00,50.62,50.68,50.53,50.65,607265.0,38.2438,38.2892,38.1758,38.2665,607265.0
2016-01-04 15:20:00,50.65,50.72,50.61,50.71,600285.0,38.2665,38.3194,38.2363,38.3118,600285.0
2016-01-04 15:30:00,50.7,50.8,50.69,50.75,474676.0,38.3043,38.3798,38.2967,38.3421,474676.0
2016-01-04 15:40:00,50.75,51.03,50.74,51.02,860484.0,38.3421,38.5536,38.3345,38.546,860484.0
2016-01-04 15:50:00,51.02,51.19,50.99,51.16,1903104.0,38.546,38.6745,38.5234,38.6518,1903104.0
2016-01-05 09:30:00,51.53,51.61,51.36,51.44,757151.0,38.9314,38.9918,38.8029,38.8634,757151.0
2016-01-05 09:40:00,51.44,51.52,51.35,51.38,794059.0,38.8634,38.9238,38.7954,38.818,794059.0
2016-01-05 09:50:00,51.38,51.4,51.13,51.13,358677.0,38.818,38.8331,38.6292,38.6292,358677.0
2016-01-05 10:00:00,51.13,51.13,50.98,50.98,457273.0,38.6292,38.6292,38.5158,38.5158,457273.0
2016-01-05 10:10:00,50.99,51.0,50.88,50.98,328021.0,38.5234,38.5309,38.4403,38.5158,328021.0
2016-01-05 10:20:00,50.97,50.98,50.73,50.74,303339.0,38.5083,38.5158,38.3269,38.3345,303339.0
2016-01-05 10:30:00,50.74,50.84,50.68,50.83,366768.0,38.3345,38.4101,38.2892,38.4025,366768.0
2016-01-05 10:40:00,50.83,50.95,50.81,50.92,212682.0,38.4025,38.4932,38.3874,38.4705,212682.0
2016-01-05 10:50:00,50.94,51.04,50.88,50.88,273502.0,38.4856,38.5612,38.4403,38.4403,273502.0
2016-01-05 11:00:00,50.89,50.9,50.8,50.8,269713.0,38.4478,38.4554,38.3798,38.3798,269713.0
2016-01-05 11:10:00,50.8,50.8,50.61,50.63,271436.0,38.3798,38.3798,38.2363,38.2514,271436.0
2016-01-05 11:20:00,50.62,50.71,50.62,50.65,280376.0,38.2438,38.3118,38.2438,38.2665,280376.0
2016-01-05 11:30:00,50.65,50.78,50.64,50.66,266169.0,38.2665,38.3647,38.259,38.2741,266169.0
2016-01-05 11:40:00,50.66,50.71,50.57,50.7,247610.0,38.2741,38.3118,38.2061,38.3043,247610.0
2016-01-05 11:50:00,50.71,50.73,50.58,50.59,244697.0,38.3118,38.3269,38.2136,38.2212,244697.0
2016-01-05 12:00:00,50.59,50.6,50.47,50.51,270618.0,38.2212,38.2287,38.1305,38.1607,270618.0
2016-01-05 12:10:00,50.52,50.53,50.41,50.45,331575.0,38.1683,38.1758,38.0852,38.1154,331575.0
2016-01-05 12:20:00,50.44,50.52,50.43,50.46,190388.0,38.1079,38.1683,38.1003,38.123,190388.0
2016-01-05 12:30:00,50.46,50.53,50.42,50.53,189527.0,38.123,38.1758,38.0927,38.1758,189527.0
2016-01-05 12:40:00,50.52,50.53,50.42,50.5,172022.0,38.1683,38.1758,38.0927,38.1532,172022.0
2016-01-05 12:50:00,50.5,50.58,50.48,50.57,315655.0,38.1532,38.2136,38.1381,38.2061,315655.0
2016-01-05 13:00:00,50.57,50.68,50.55,50.67,326877.0,38.2061,38.2892,38.191,38.2816,326877.0
2016-01-05 13:10:00,50.67,50.73,50.58,50.58,263727.0,38.2816,38.3269,38.2136,38.2136,263727.0
2016-01-05 13:20:00,50.58,50.71,50.56,50.7,279651.0,38.2136,38.3118,38.1985,38.3043,279651.0
2016-01-05 13:30:00,50.7,50.77,50.67,50.72,204252.0,38.3043,38.3572,38.2816,38.3194,204252.0
2016-01-05 13:40:00,50.72,50.95,50.72,50.93,281614.0,38.3194,38.4932,38.3194,38.478,281614.0
2016-01-05 13:50:00,50.93,51.0,50.88,50.88,164616.0,38.478,38.5309,38.4403,38.4403,164616.0
2016-01-05 14:00:00,50.89,50.9,50.74,50.82,194020.0,38.4478,38.4554,38.3345,38.3949,194020.0
2016-01-05 14:10:00,50.82,50.94,50.81,50.89,213533.0,38.3949,38.4856,38.3874,38.4478,213533.0
2016-01-05 14:20:00,50.89,50.99,50.89,50.9,271546.0,38.4478,38.5234,38.4478,38.4554,271546.0
2016-01-05 14:30:00,50.9,50.96,50.86,50.93,185197.0,38.4554,38.5007,38.4252,38.478,185197.0
2016-01-05 14:40:00,50.94,50.94,50.85,50.92,144603.0,38.4856,38.4856,38.4176,38.4705,144603.0
2016-01-05 14:50:00,50.93,50.95,50.84,50.9,176397.0,38.478,38.4932,38.4101,38.4554,176397.0
2016-01-05 15:00:00,50.89,50.9,50.77,50.83,168405.0,38.4478,38.4554,38.3572,38.4025,168405.0
2016-01-05 15:10:00,50.83,50.93,50.75,50.78,285827.0,38.4025,38.478,38.3421,38.3647,285827.0
2016-01-05 15:20:00,50.78,50.87,50.66,50.79,553085.0,38.3647,38.4327,38.2741,38.3723,553085.0
2016-01-05 15:30:00,50.79,50.88,50.74,50.8,403289.0,38.3723,38.4403,38.3345,38.3798,403289.0
2016-01-05 15:40:00,50.8,50.91,50.79,50.88,533740.0,38.3798,38.4629,38.3723,38.4403,533740.0
2016-01-05 15:50:00,50.89,50.89,50.8,50.88,794430.0,38.4478,38.4478,38.3798,38.4403,794430.0
2016-01-06 09:30:00,50.1,50.12,49.76,49.99,1488503.0,37.851,37.8661,37.5941,37.7679,1488503.0
2016-01-06 09:40:00,50.0,50.14,49.76,50.11,761036.0,37.7754,37.8812,37.5941,37.8585,761036.0
2016-01-06 09:50:00,50.1,50.38,50.09,50.37,538370.0,37.851,38.0625,37.8434,38.055,538370.0
2016-01-06 10:00:00,50.37,50.45,50.25,50.31,609203.0,38.055,38.1154,37.9643,38.0096,609203.0
2016-01-06 10:10:00,50.32,50.4,50.19,50.24,241925.0,38.0172,38.0776,37.919,37.9567,241925.0
2016-01-06 10:20:00,50.24,50.42,50.24,50.38,266532.0,37.9567,38.0927,37.9567,38.0625,266532.0
2016-01-06 10:30:00,50.38,50.39,50.16,50.18,452330.0,38.0625,38.0701,37.8963,37.9114,452330.0
2016-01-06 10:40:00,50.18,50.23,50.1,50.18,197226.0,37.9114,37.9492,37.851,37.9114,197226.0
2016-01-06 10:50:00,50.19,50.25,50.12,50.22,189822.0,37.919,37.9643,37.8661,37.9416,189822.0
2016-01-06 11:00:00,50.21,50.42,50.21,50.38,205562.0,37.9341,38.0927,37.9341,38.0625,205562.0
2016-01-06 11:10:00,50.38,50.48,50.28,50.47,221193.0,38.0625,38.1381,37.987,38.1305,221193.0
2016-01-06 11:20:00,50.48,50.58,50.46,50.5,305914.0,38.1381,38.2136,38.123,38.1532,305914.0
2016-01-06 11:30:00,50.5,50.52,50.44,50.51,146512.0,38.1532,38.1683,38.1079,38.1607,146512.0
2016-01-06 11:40:00,50.51,50.56,50.33,50.34,275676.0,38.1607,38.1985,38.0247,38.0323,275676.0
2016-01-06 11:50:00,50.34,50.35,50.2,50.21,266285.0,38.0323,38.0399,37.9265,37.9341,266285.0
2016-01-06 12:00:00,50.22,50.23,50.09,50.11,438719.0,37.9416,37.9492,37.8434,37.8585,438719.0
2016-01-06 12:10:00,50.12,50.19,50.07,50.15,285881.0,37.8661,37.919,37.8283,37.8888,285881.0
2016-01-06 12:20:00,50.14,50.15,50.06,50.08,262407.0,37.8812,37.8888,37.8208,37.8359,262407.0
2016-01-06 12:30:00,50.07,50.18,50.03,50.12,573181.0,37.8283,37.9114,37.7981,37.8661,573181.0
2016-01-06 12:40:00,50.13,50.13,49.96,49.97,400762.0,37.8736,37.8736,37.7452,37.7528,400762.0
2016-01-06 12:50:00,49.97,50.03,49.96,50.0,265286.0,37.7528,37.7981,37.7452,37.7754,265286.0
2016-01-06 13:00:00,50.01,50.02,49.95,50.0,196126.0,37.783,37.7905,37.7377,37.7754,196126.0
2016-01-06 13:10:00,49.99,50.02,49.92,50.02,326918.0,37.7679,37.7905,37.715,37.7905,326918.0
2016-01-06 13:20:00,50.01,50.14,49.98,50.12,451554.0,37.783,37.8812,37.7603,37.8661,451554.0
2016-01-06 13:30:00,50.13,50.24,50.09,50.17,255039.0,37.8736,37.9567,37.8434,37.9039,255039.0
2016-01-06 13:40:00,50.16,50.18,50.01,50.02,318864.0,37.8963,37.9114,37.783,37.7905,318864.0
2016-01-06 13:50:00,50.02,50.13,50.0,50.07,315193.0,37.7905,37.8736,37.7754,37.8283,315193.0
2016-01-06 14:00:00,50.07,50.17,50.0,50.17,374775.0,37.8283,37.9039,37.7754,37.9039,374775.0
2016-01-06 14:10:00,50.17,50.25,50.13,50.21,348821.0,37.9039,37.9643,37.8736,37.9341,348821.0
2016-01-06 14:20:00,50.21,50.22,50.09,50.14,144712.0,37.9341,37.9416,37.8434,37.8812,144712.0
2016-01-06 14:30:00,50.13,50.18,50.1,50.14,235914.0,37.8736,37.9114,37.851,37.8812,235914.0
2016-01-06 14:40:00,50.15,50.16,49.97,49.98,727130.0,37.8888,37.8963,37.7528,37.7603,727130.0
2016-01-06 14:50:00,49.97,50.02,49.91,49.94,498804.0,37.7528,37.7905,37.7074,37.7301,498804.0
2016-01-06 15:00:00,49.94,50.0,49.87,49.97,482124.0,37.7301,37.7754,37.6772,37.7528,482124.0
2016-01-06 15:10:00,49.96,50.05,49.93,50.04,460414.0,37.7452,37.8132,37.7225,37.8056,460414.0
2016-01-06 15:20:00,50.03,50.13,50.0,50.09,544128.0,37.7981,37.8736,37.7754,37.8434,544128.0
2016-01-06 15:30:00,50.09,50.2,50.08,50.17,583826.0,37.8434,37.9265,37.8359,37.9039,583826.0
2016-01-06 15:40:00,50.16,50.21,50.08,50.13,806341.0,37.8963,37.9341,37.8359,37.8736,806341.0
2016-01-06 15:50:00,50.13,50.23,50.06,50.13,2190831.0,37.8736,37.9492,37.8208,37.8736,2190831.0
2016-01-07 09:30:00,49.07,49.17,48.85,49.03,1440319.0,37.0728,37.1484,36.9066,37.0426,1440319.0
2016-01-07 09:40:00,49.04,49.17,48.85,49.17,1456630.0,37.0501,37.1484,36.9066,37.1484,1456630.0
2016-01-07 09:50:00,49.17,49.38,49.06,49.06,854868.0,37.1484,37.307,37.0652,37.0652,854868.0
2016-01-07 10:00:00,49.06,49.08,48.82,48.83,906032.0,37.0652,37.0804,36.8839,36.8915,906032.0
2016-01-07 10:10:00,48.83,48.89,48.62,48.87,1000560.0,36.8915,36.9368,36.7328,36.9217,1000560.0
2016-01-07 10:20:00,48.87,48.94,48.58,48.79,703984.0,36.9217,36.9746,36.7026,36.8613,703984.0
2016-01-07 10:30:00,48.79,49.05,48.79,49.0,420879.0,36.8613,37.0577,36.8613,37.0199,420879.0
2016-01-07 10:40:00,49.0,49.02,48.84,48.93,446192.0,37.0199,37.035,36.899,36.967,446192.0
2016-01-07 10:50:00,48.93,49.14,48.93,48.98,612154.0,36.967,37.1257,36.967,37.0048,612154.0
2016-01-07 11:00:00,48.98,49.02,48.83,48.9,601459.0,37.0048,37.035,36.8915,36.9444,601459.0
2016-01-07 11:10:00,48.89,48.89,48.72,48.78,388639.0,36.9368,36.9368,36.8084,36.8537,388639.0
2016-01-07 11:20:00,48.78,48.9,48.74,48.9,590241.0,36.8537,36.9444,36.8235,36.9444,590241.0
2016-01-07 11:30:00,48.89,48.95,48.79,48.89,559590.0,36.9368,36.9821,36.8613,36.9368,559590.0
2016-01-07 11:40:00,48.88,48.97,48.75,48.78,645558.0,36.9293,36.9973,36.831,36.8537,645558.0
2016-01-07 11:50:00,48.79,48.88,48.7,48.72,570301.0,36.8613,36.9293,36.7933,36.8084,570301.0
2016-01-07 12:00:00,48.71,48.75,48.49,48.5,953596.0,36.8008,36.831,36.6346,36.6422,953596.0
2016-01-07 12:10:00,48.5,48.55,48.41,48.41,734824.0,36.6422,36.6799,36.5742,36.5742,734824.0
2016-01-07 12:20:00,48.42,48.46,48.25,48.26,665579.0,36.5817,36.6119,36.4533,36.4608,665579.0
2016-01-07 12:30:00,48.25,48.31,48.17,48.18,582056.0,36.4533,36.4986,36.3928,36.4004,582056.0
2016-01-07 12:40:00,48.18,48.27,48.13,48.21,903704.0,36.4004,36.4684,36.3626,36.4231,903704.0
2016-01-07 12:50:00,48.2,48.22,48.09,48.12,522777.0,36.4155,36.4306,36.3324,36.3551,522777.0
2016-01-07 13:00:00,48.12,48.14,48.01,48.05,614771.0,36.3551,36.3702,36.272,36.3022,614771.0
2016-01-07 13:10:00,48.05,48.13,48.0,48.0,644485.0,36.3022,36.3626,36.2644,36.2644,644485.0
2016-01-07 13:20:00,48.01,48.04,47.92,47.98,942912.0,36.272,36.2946,36.204,36.2493,942912.0
2016-01-07 13:30:00,47.97,47.98,47.7,47.8,837516.0,36.2417,36.2493,36.0378,36.1133,837516.0
2016-01-07 13:40:00,47.79,48.0,47.71,47.99,713125.0,36.1058,36.2644,36.0453,36.2569,713125.0
2016-01-07 13:50:00,47.99,48.17,47.94,47.95,685822.0,36.2569,36.3928,36.2191,36.2266,685822.0
2016-01-07 14:00:00,47.95,48.06,47.92,47.95,627988.0,36.2266,36.3097,36.204,36.2266,627988.0
2016-01-07 14:10:00,47.95,48.09,47.86,48.06,613321.0,36.2266,36.3324,36.1586,36.3097,613321.0
2016-01-07 14:20:00,48.06,48.06,47.84,47.85,525997.0,36.3097,36.3097,36.1435,36.1511,525997.0
2016-01-07 14:30:00,47.84,47.96,47.75,47.9,694333.0,36.1435,36.2342,36.0755,36.1889,694333.0
2016-01-07 14:40:00,47.9,48.02,47.84,48.02,734086.0,36.1889,36.2795,36.1435,36.2795,734086.0
2016-01-07 14:50:00,48.01,48.04,47.73,47.73,847160.0,36.272,36.2946,36.0604,36.0604,847160.0
2016-01-07 15:00:00,47.73,47.85,47.66,47.82,1152243.0,36.0604,36.1511,36.0075,36.1284,1152243.0
2016-01-07 15:10:00,47.82,47.89,47.7,47.77,1138094.0,36.1284,36.1813,36.0378,36.0906,1138094.0
2016-01-07 15:20:00,47.78,47.79,47.51,47.52,1352302.0,36.0982,36.1058,35.8942,35.9018,1352302.0
2016-01-07 15:30:00,47.51,47.83,47.5,47.77,1516010.0,35.8942,36.136,35.8867,36.0906,1516010.0
2016-01-07 15:40:00,47.77,47.97,47.73,47.89,1825484.0,36.0906,36.2417,36.0604,36.1813,1825484.0
2016-01-07 15:50:00,47.89,47.89,47.55,47.57,2995077.0,36.1813,36.1813,35.9244,35.9395,2995077.0
2016-01-08 09:30:00,48.73,48.74,47.87,47.94,2192221.0,36.8159,36.8235,36.1662,36.2191,2192221.0
2016-01-08 09:40:00,47.94,48.09,47.85,47.91,764267.0,36.2191,36.3324,36.1511,36.1964,764267.0
2016-01-08 09:50:00,47.91,48.1,47.87,48.07,519858.0,36.1964,36.34,36.1662,36.3173,519858.0
2016-01-08 10:00:00,48.06,48.06,47.6,47.62,1119395.0,36.3097,36.3097,35.9622,35.9773,1119395.0
2016-01-08 10:10:00,47.61,47.66,47.43,47.59,709035.0,35.9698,36.0075,35.8338,35.9547,709035.0
2016-01-08 10:20:00,47.6,47.71,47.51,47.61,425528.0,35.9622,36.0453,35.8942,35.9698,425528.0
2016-01-08 10:30:00,47.62,47.71,47.41,47.48,584594.0,35.9773,36.0453,35.8187,35.8715,584594.0
2016-01-08 10:40:00,47.48,47.68,47.43,47.61,471191.0,35.8715,36.0226,35.8338,35.9698,471191.0
2016-01-08 10:50:00,47.62,47.62,47.38,47.42,376612.0,35.9773,35.9773,35.796,35.8262,376612.0
2016-01-08 11:00:00,47.41,47.51,47.36,47.43,393180.0,35.8187,35.8942,35.7809,35.8338,393180.0
2016-01-08 11:10:00,47.44,47.44,47.31,47.36,316806.0,35.8413,35.8413,35.7431,35.7809,316806.0
2016-01-08 11:20:00,47.35,47.4,47.13,47.15,769536.0,35.7733,35.8111,35.6071,35.6222,769536.0
2016-01-08 11:30:00,47.15,47.18,46.88,47.08,1092482.0,35.6222,35.6449,35.4182,35.5693,1092482.0
2016-01-08 11:40:00,47.08,47.25,46.99,47.23,474171.0,35.5693,35.6978,35.5013,35.6827,474171.0
2016-01-08 11:50:00,47.22,47.28,47.16,47.24,427027.0,35.6751,35.7204,35.6298,35.6902,427027.0
2016-01-08 12:00:00,47.25,47.29,47.15,47.27,491912.0,35.6978,35.728,35.6222,35.7129,491912.0
2016-01-08 12:10:00,47.26,47.47,47.19,47.46,380124.0,35.7053,35.864,35.6524,35.8564,380124.0
2016-01-08 12:20:00,47.46,47.51,47.36,47.46,399259.0,35.8564,35.8942,35.7809,35.8564,399259.0
2016-01-08 12:30:00,47.45,47.45,47.3,47.32,429318.0,35.8489,35.8489,35.7356,35.7507,429318.0
2016-01-08 12:40:00,47.32,47.35,47.24,47.3,416102.0,35.7507,35.7733,35.6902,35.7356,416102.0
2016-01-08 12:50:00,47.3,47.47,47.25,47.42,352814.0,35.7356,35.864,35.6978,35.8262,352814.0
2016-01-08 13:00:00,47.41,47.47,47.21,47.26,345570.0,35.8187,35.864,35.6676,35.7053,345570.0
2016-01-08 13:10:00,47.26,47.34,47.18,47.33,261345.0,35.7053,35.7658,35.6449,35.7582,261345.0
2016-01-08 13:20:00,47.33,47.33,47.16,47.2,222872.0,35.7582,35.7582,35.6298,35.66,222872.0
2016-01-08 13:30:00,47.2,47.39,47.19,47.37,237755.0,35.66,35.8035,35.6524,35.7884,237755.0
2016-01-08 13:40:00,47.38,47.39,47.19,47.19,363862.0,35.796,35.8035,35.6524,35.6524,363862.0
2016-01-08 13:50:00,47.19,47.27,47.15,47.16,339186.0,35.6524,35.7129,35.6222,35.6298,339186.0
2016-01-08 14:00:00,47.17,47.23,47.15,47.17,391302.0,35.6373,35.6827,35.6222,35.6373,391302.0
2016-01-08 14:10:00,47.17,47.18,47.03,47.1,382542.0,35.6373,35.6449,35.5316,35.5845,382542.0
2016-01-08 14:20:00,47.11,47.11,46.88,46.9,447113.0,35.592,35.592,35.4182,35.4333,447113.0
2016-01-08 14:30:00,46.89,46.96,46.84,46.86,432909.0,35.4258,35.4787,35.388,35.4031,432909.0
2016-01-08 14:40:00,46.85,47.08,46.82,46.99,500786.0,35.3956,35.5693,35.3729,35.5013,500786.0
2016-01-08 14:50:00,46.99,47.01,46.78,46.81,576882.0,35.5013,35.5165,35.3427,35.3654,576882.0
2016-01-08 15:00:00,46.81,46.88,46.73,46.78,694408.0,35.3654,35.4182,35.3049,35.3427,694408.0
2016-01-08 15:10:00,46.78,46.81,46.64,46.66,758990.0,35.3427,35.3654,35.2369,35.252,758990.0
2016-01-08 15:20:00,46.65,46.71,46.5,46.53,681841.0,35.2445,35.2898,35.1311,35.1538,681841.0
2016-01-08 15:30:00,46.54,46.55,46.32,46.36,1529238.0,35.1614,35.1689,34.9952,35.0254,1529238.0
2016-01-08 15:40:00,46.36,46.41,46.07,46.1,2121790.0,35.0254,35.0632,34.8063,34.8289,2121790.0
2016-01-08 15:50:00,46.11,46.21,46.03,46.13,3258587.0,34.8365,34.912,34.7761,34.8516,3258587.0
2016-01-11 09:30:00,46.56,46.6,46.33,46.39,1323136.0,35.1765,35.2067,35.0027,35.048,1323136.0
2016-01-11 09:40:00,46.39,46.6,46.37,46.41,714819.0,35.048,35.2067,35.0329,35.0632,714819.0
2016-01-11 09:50:00,46.4,46.47,46.29,46.38,422607.0,35.0556,35.1085,34.9725,35.0405,422607.0
2016-01-11 10:00:00,46.38,46.42,46.23,46.36,568161.0,35.0405,35.0707,34.9272,35.0254,568161.0
2016-01-11 10:10:00,46.36,46.54,46.33,46.4,626121.0,35.0254,35.1614,35.0027,35.0556,626121.0
2016-01-11 10:20:00,46.4,46.48,46.3,46.31,657876.0,35.0556,35.116,34.98,34.9876,657876.0
2016-01-11 10:30:00,46.31,46.55,46.29,46.5,809028.0,34.9876,35.1689,34.9725,35.1311,809028.0
2016-01-11 10:40:00,46.5,46.62,46.43,46.47,557119.0,35.1311,35.2218,35.0783,35.1085,557119.0
2016-01-11 10:50:00,46.48,46.53,46.33,46.37,698343.0,35.116,35.1538,35.0027,35.0329,698343.0
2016-01-11 11:00:00,46.36,46.36,46.15,46.24,754723.0,35.0254,35.0254,34.8667,34.9347,754723.0
2016-01-11 11:10:00,46.24,46.48,46.23,46.41,502432.0,34.9347,35.116,34.9272,35.0632,502432.0
2016-01-11 11:20:00,46.41,46.47,46.37,46.46,615265.0,35.0632,35.1085,35.0329,35.1009,615265.0
2016-01-11 11:30:00,46.45,46.53,46.36,46.49,573981.0,35.0934,35.1538,35.0254,35.1236,573981.0
2016-01-11 11:40:00,46.48,46.7,46.46,46.65,633324.0,35.116,35.2822,35.1009,35.2445,633324.0
2016-01-11 11:50:00,46.64,46.7,46.5,46.51,339625.0,35.2369,35.2822,35.1311,35.1387,339625.0
2016-01-11 12:00:00,46.51,46.53,46.44,46.46,375013.0,35.1387,35.1538,35.0858,35.1009,375013.0
2016-01-11 12:10:00,46.47,46.5,46.36,46.39,391680.0,35.1085,35.1311,35.0254,35.048,391680.0
2016-01-11 12:20:00,46.4,46.41,46.27,46.3,390264.0,35.0556,35.0632,34.9574,34.98,390264.0
2016-01-11 12:30:00,46.3,46.4,46.27,46.34,323279.0,34.98,35.0556,34.9574,35.0103,323279.0
2016-01-11 12:40:00,46.33,46.42,46.29,46.37,252386.0,35.0027,35.0707,34.9725,35.0329,252386.0
2016-01-11 12:50:00,46.38,46.45,46.33,46.42,211394.0,35.0405,35.0934,35.0027,35.0707,211394.0
2016-01-11 13:00:00,46.43,46.54,46.41,46.46,275347.0,35.0783,35.1614,35.0632,35.1009,275347.0
2016-01-11 13:10:00,46.45,46.49,46.32,46.45,497186.0,35.0934,35.1236,34.9952,35.0934,497186.0
2016-01-11 13:20:00,46.45,46.47,46.22,46.24,311122.0,35.0934,35.1085,34.9196,34.9347,311122.0
2016-01-11 13:30:00,46.25,46.35,46.16,46.19,397793.0,34.9423,35.0178,34.8743,34.8969,397793.0
2016-01-11 13:40:00,46.19,46.21,45.97,45.99,572227.0,34.8969,34.912,34.7307,34.7458,572227.0
2016-01-11 13:50:00,46.0,46.13,45.97,45.98,455468.0,34.7534,34.8516,34.7307,34.7383,455468.0
2016-01-11 14:00:00,46.0,46.2,45.93,46.18,598794.0,34.7534,34.9045,34.7005,34.8894,598794.0
2016-01-11 14:10:00,46.18,46.44,46.14,46.44,690966.0,34.8894,35.0858,34.8592,35.0858,690966.0
2016-01-11 14:20:00,46.44,46.59,46.37,46.51,471845.0,35.0858,35.1991,35.0329,35.1387,471845.0
2016-01-11 14:30:00,46.51,46.63,46.46,46.63,450401.0,35.1387,35.2294,35.1009,35.2294,450401.0
2016-01-11 14:40:00,46.62,46.71,46.56,46.66,389452.0,35.2218,35.2898,35.1765,35.252,389452.0
2016-01-11 14:50:00,46.66,46.67,46.47,46.53,494785.0,35.252,35.2596,35.1085,35.1538,494785.0
2016-01-11 15:00:00,46.53,46.58,46.32,46.39,406329.0,35.1538,35.1916,34.9952,35.048,406329.0
2016-01-11 15:10:00,46.38,46.39,46.12,46.16,766502.0,35.0405,35.048,34.8441,34.8743,766502.0
2016-01-11 15:20:00,46.16,46.58,46.15,46.54,655209.0,34.8743,35.1916,34.8667,35.1614,655209.0
2016-01-11 15:30:00,46.54,46.91,46.53,46.88,1501806.0,35.1614,35.4409,35.1538,35.4182,1501806.0
2016-01-11 15:40:00,46.88,46.96,46.78,46.8,993315.0,35.4182,35.4787,35.3427,35.3578,993315.0
2016-01-11 15:50:00,46.8,46.99,46.8,46.84,1840181.0,35.3578,35.5013,35.3578,35.388,1840181.0
2016-01-12 09:30:00,47.55,47.55,47.13,47.33,1275071.0,35.9244,35.9244,35.6071,35.7582,1275071.0
2016-01-12 09:40:00,47.33,47.45,47.32,47.37,600282.0,35.7582,35.8489,35.7507,35.7884,600282.0
2016-01-12 09:50:00,47.38,47.48,47.32,47.37,524848.0,35.796,35.8715,35.7507,35.7884,524848.0
2016-01-12 10:00:00,47.37,47.39,47.03,47.09,817498.0,35.7884,35.8035,35.5316,35.5769,817498.0
2016-01-12 10:10:00,47.08,47.23,47.03,47.14,623960.0,35.5693,35.6827,35.5316,35.6147,623960.0
2016-01-12 10:20:00,47.14,47.15,46.86,46.95,676810.0,35.6147,35.6222,35.4031,35.4711,676810.0
2016-01-12 10:30:00,46.95,47.12,46.92,46.96,515832.0,35.4711,35.5996,35.4485,35.4787,515832.0
2016-01-12 10:40:00,46.96,46.99,46.75,46.79,725922.0,35.4787,35.5013,35.32,35.3502,725922.0
2016-01-12 10:50:00,46.79,47.03,46.77,47.01,583318.0,35.3502,35.5316,35.3351,35.5165,583318.0
2016-01-12 11:00:00,47.02,47.08,46.9,46.94,480116.0,35.524,35.5693,35.4333,35.4636,480116.0
2016-01-12 11:10:00,46.95,46.95,46.8,46.91,385242.0,35.4711,35.4711,35.3578,35.4409,385242.0
2016-01-12 11:20:00,46.92,46.93,46.68,46.75,428165.0,35.4485,35.456,35.2671,35.32,428165.0
2016-01-12 11:30:00,46.75,46.76,46.51,46.55,576300.0,35.32,35.3276,35.1387,35.1689,576300.0
2016-01-12 11:40:00,46.57,46.79,46.54,46.76,799216.0,35.184,35.3502,35.1614,35.3276,799216.0
2016-01-12 11:50:00,46.76,46.76,46.64,46.67,384281.0,35.3276,35.3276,35.2369,35.2596,384281.0
2016-01-12 12:00:00,46.67,46.78,46.65,46.72,393429.0,35.2596,35.3427,35.2445,35.2974,393429.0
2016-01-12 12:10:00,46.72,46.75,46.61,46.64,532148.0,35.2974,35.32,35.2143,35.2369,532148.0
2016-01-12 12:20:00,46.65,46.75,46.58,46.69,933449.0,35.2445,35.32,35.1916,35.2747,933449.0
2016-01-12 12:30:00,46.68,46.7,46.53,46.55,804126.0,35.2671,35.2822,35.1538,35.1689,804126.0
2016-01-12 12:40:00,46.54,46.61,46.45,46.58,463796.0,35.1614,35.2143,35.0934,35.1916,463796.0
2016-01-12 12:50:00,46.57,46.63,46.52,46.55,452323.0,35.184,35.2294,35.1463,35.1689,452323.0
2016-01-12 13:00:00,46.55,46.68,46.55,46.63,337867.0,35.1689,35.2671,35.1689,35.2294,337867.0
2016-01-12 13:10:00,46.62,46.78,46.6,46.66,318914.0,35.2218,35.3427,35.2067,35.252,318914.0
2016-01-12 13:20:00,46.65,46.65,46.45,46.53,277835.0,35.2445,35.2445,35.0934,35.1538,277835.0
2016-01-12 13:30:00,46.52,46.6,46.45,46.5,301684.0,35.1463,35.2067,35.0934,35.1311,301684.0
2016-01-12 13:40:00,46.51,46.71,46.46,46.69,425632.0,35.1387,35.2898,35.1009,35.2747,425632.0
2016-01-12 13:50:00,46.7,46.76,46.59,46.59,237164.0,35.2822,35.3276,35.1991,35.1991,237164.0
2016-01-12 14:00:00,46.58,46.61,46.35,46.39,596408.0,35.1916,35.2143,35.0178,35.048,596408.0
2016-01-12 14:10:00,46.39,46.43,46.31,46.34,394266.0,35.048,35.0783,34.9876,35.0103,394266.0
2016-01-12 14:20:00,46.33,46.54,46.27,46.45,468187.0,35.0027,35.1614,34.9574,35.0934,468187.0
2016-01-12 14:30:00,46.44,46.67,46.4,46.62,473643.0,35.0858,35.2596,35.0556,35.2218,473643.0
2016-01-12 14:40:00,46.63,46.63,46.43,46.43,680417.0,35.2294,35.2294,35.0783,35.0783,680417.0
2016-01-12 14:50:00,46.44,46.66,46.41,46.6,434913.0,35.0858,35.252,35.0632,35.2067,434913.0
2016-01-12 15:00:00,46.59,46.63,46.45,46.46,517276.0,35.1991,35.2294,35.0934,35.1009,517276.0
2016-01-12 15:10:00,46.46,46.74,46.46,46.73,387994.0,35.1009,35.3125,35.1009,35.3049,387994.0
2016-01-12 15:20:00,46.74,46.91,46.71,46.82,485350.0,35.3125,35.4409,35.2898,35.3729,485350.0
2016-01-12 15:30:00,46.82,46.91,46.75,46.8,571355.0,35.3729,35.4409,35.32,35.3578,571355.0
2016-01-12 15:40:00,46.8,47.04,46.78,47.03,865229.0,35.3578,35.5391,35.3427,35.5316,865229.0
2016-01-12 15:50:00,47.03,47.12,46.88,46.88,2078459.0,35.5316,35.5996,35.4182,35.4182,2078459.0
2016-01-13 09:30:00,47.32,47.35,46.96,47.16,1160046.0,35.7507,35.7733,35.4787,35.6298,1160046.0
2016-01-13 09:40:00,47.16,47.18,46.9,46.95,464437.0,35.6298,35.6449,35.4333,35.4711,464437.0
2016-01-13 09:50:00,46.95,47.04,46.82,46.96,690069.0,35.4711,35.5391,35.3729,35.4787,690069.0
2016-01-13 10:00:00,46.96,47.03,46.82,46.94,520053.0,35.4787,35.5316,35.3729,35.4636,520053.0
2016-01-13 10:10:00,46.92,46.95,46.61,46.67,578241.0,35.4485,35.4711,35.2143,35.2596,578241.0
2016-01-13 10:20:00,46.67,46.7,46.56,46.61,458545.0,35.2596,35.2822,35.1765,35.2143,458545.0
2016-01-13 10:30:00,46.61,46.61,46.34,46.35,626948.0,35.2143,35.2143,35.0103,35.0178,626948.0
2016-01-13 10:40:00,46.36,46.51,46.33,46.47,560141.0,35.0254,35.1387,35.0027,35.1085,560141.0
2016-01-13 10:50:00,46.48,46.6,46.41,46.59,529630.0,35.116,35.2067,35.0632,35.1991,529630.0
2016-01-13 11:00:00,46.59,46.59,46.3,46.31,613884.0,35.1991,35.1991,34.98,34.9876,613884.0
2016-01-13 11:10:00,46.31,46.49,46.27,46.47,617348.0,34.9876,35.1236,34.9574,35.1085,617348.0
2016-01-13 11:20:00,46.47,46.5,46.34,46.37,300674.0,35.1085,35.1311,35.0103,35.0329,300674.0
2016-01-13 11:30:00,46.36,46.5,46.32,46.43,598781.0,35.0254,35.1311,34.9952,35.0783,598781.0
2016-01-13 11:40:00,46.42,46.43,46.23,46.24,607078.0,35.0707,35.0783,34.9272,34.9347,607078.0
2016-01-13 11:50:00,46.24,46.32,46.2,46.21,452061.0,34.9347,34.9952,34.9045,34.912,452061.0
2016-01-13 12:00:00,46.22,46.3,46.1,46.18,550518.0,34.9196,34.98,34.8289,34.8894,550518.0
2016-01-13 12:10:00,46.2,46.33,46.14,46.26,259761.0,34.9045,35.0027,34.8592,34.9498,259761.0
2016-01-13 12:20:00,46.27,46.33,46.2,46.23,307719.0,34.9574,35.0027,34.9045,34.9272,307719.0
2016-01-13 12:30:00,46.23,46.23,45.98,46.0,553072.0,34.9272,34.9272,34.7383,34.7534,553072.0
2016-01-13 12:40:00,46.0,46.06,45.93,46.04,366920.0,34.7534,34.7987,34.7005,34.7836,366920.0
2016-01-13 12:50:00,46.04,46.04,45.9,45.94,302164.0,34.7836,34.7836,34.6778,34.7081,302164.0
2016-01-13 13:00:00,45.93,46.0,45.89,45.98,275334.0,34.7005,34.7534,34.6703,34.7383,275334.0
2016-01-13 13:10:00,45.99,46.06,45.91,45.93,347123.0,34.7458,34.7987,34.6854,34.7005,347123.0
2016-01-13 13:20:00,45.92,45.94,45.78,45.79,538417.0,34.693,34.7081,34.5872,34.5947,538417.0
2016-01-13 13:30:00,45.79,45.85,45.65,45.67,379862.0,34.5947,34.6401,34.489,34.5041,379862.0
2016-01-13 13:40:00,45.67,45.71,45.46,45.48,762971.0,34.5041,34.5343,34.3454,34.3605,762971.0
2016-01-13 13:50:00,45.47,45.58,45.41,45.47,586742.0,34.353,34.4361,34.3076,34.353,586742.0
2016-01-13 14:00:00,45.47,45.62,45.39,45.52,505900.0,34.353,34.4663,34.2925,34.3907,505900.0
2016-01-13 14:10:00,45.53,45.61,45.41,45.51,588630.0,34.3983,34.4587,34.3076,34.3832,588630.0
2016-01-13 14:20:00,45.51,45.56,45.35,45.42,543847.0,34.3832,34.421,34.2623,34.3152,543847.0
2016-01-13 14:30:00,45.42,45.42,45.01,45.19,850634.0,34.3152,34.3152,34.0054,34.1414,850634.0
2016-01-13 14:40:00,45.19,45.2,44.96,45.17,1027784.0,34.1414,34.149,33.9677,34.1263,1027784.0
2016-01-13 14:50:00,45.18,45.4,45.18,45.25,662501.0,34.1339,34.3001,34.1339,34.1868,662501.0
2016-01-13 15:00:00,45.26,45.42,45.23,45.28,573485.0,34.1943,34.3152,34.1717,34.2094,573485.0
2016-01-13 15:10:00,45.29,45.38,45.17,45.32,717561.0,34.217,34.285,34.1263,34.2396,717561.0
2016-01-13 15:20:00,45.32,45.48,45.25,45.31,842159.0,34.2396,34.3605,34.1868,34.2321,842159.0
2016-01-13 15:30:00,45.31,45.41,45.12,45.22,796522.0,34.2321,34.3076,34.0885,34.1641,796522.0
2016-01-13 15:40:00,45.22,45.34,45.05,45.07,921701.0,34.1641,34.2548,34.0357,34.0508,921701.0
2016-01-13 15:50:00,45.08,45.22,45.03,45.18,2110084.0,34.0583,34.1641,34.0205,34.1339,2110084.0
2016-01-14 09:30:00,45.45,45.6,44.9,44.96,1341811.0,34.3379,34.4512,33.9223,33.9677,1341811.0
2016-01-14 09:40:00,44.96,45.42,44.95,45.05,716716.0,33.9677,34.3152,33.9601,34.0357,716716.0
2016-01-14 09:50:00,45.08,45.13,44.66,44.76,678220.0,34.0583,34.0961,33.741,33.8166,678220.0
2016-01-14 10:00:00,44.76,44.9,44.62,44.69,704557.0,33.8166,33.9223,33.7108,33.7637,704557.0
2016-01-14 10:10:00,44.69,44.95,44.56,44.94,1024228.0,33.7637,33.9601,33.6655,33.9526,1024228.0
2016-01-14 10:20:00,44.95,45.21,44.83,45.2,1367475.0,33.9601,34.1565,33.8694,34.149,1367475.0
2016-01-14 10:30:00,45.2,45.7,45.17,45.53,1360434.0,34.149,34.5267,34.1263,34.3983,1360434.0
2016-01-14 10:40:00,45.52,45.73,45.46,45.68,770425.0,34.3907,34.5494,34.3454,34.5116,770425.0
2016-01-14 10:50:00,45.68,45.79,45.38,45.4,505820.0,34.5116,34.5947,34.285,34.3001,505820.0
2016-01-14 11:00:00,45.41,45.5,45.21,45.39,432185.0,34.3076,34.3756,34.1565,34.2925,432185.0
2016-01-14 11:10:00,45.39,45.54,45.31,45.32,335822.0,34.2925,34.4059,34.2321,34.2396,335822.0
2016-01-14 11:20:00,45.31,45.38,45.16,45.28,326403.0,34.2321,34.285,34.1188,34.2094,326403.0
2016-01-14 11:30:00,45.28,45.35,45.17,45.25,326228.0,34.2094,34.2623,34.1263,34.1868,326228.0
2016-01-14 11:40:00,45.24,45.42,45.22,45.32,263528.0,34.1792,34.3152,34.1641,34.2396,263528.0
2016-01-14 11:50:00,45.32,45.35,45.18,45.31,347270.0,34.2396,34.2623,34.1339,34.2321,347270.0
2016-01-14 12:00:00,45.32,45.37,45.24,45.27,382649.0,34.2396,34.2774,34.1792,34.2019,382649.0
2016-01-14 12:10:00,45.28,45.37,45.21,45.26,421029.0,34.2094,34.2774,34.1565,34.1943,421029.0
2016-01-14 12:20:00,45.25,45.32,45.12,45.29,350757.0,34.1868,34.2396,34.0885,34.217,350757.0
2016-01-14 12:30:00,45.28,45.47,45.28,45.43,587017.0,34.2094,34.353,34.2094,34.3228,587017.0
2016-01-14 12:40:00,45.44,45.49,45.3,45.34,764149.0,34.3303,34.3681,34.2245,34.2548,764149.0
2016-01-14 12:50:00,45.32,45.45,45.25,45.25,549444.0,34.2396,34.3379,34.1868,34.1868,549444.0
2016-01-14 13:00:00,45.26,45.48,45.23,45.43,609014.0,34.1943,34.3605,34.1717,34.3228,609014.0
2016-01-14 13:10:00,45.44,45.53,45.4,45.5,426969.0,34.3303,34.3983,34.3001,34.3756,426969.0
2016-01-14 13:20:00,45.5,45.63,45.49,45.59,367351.0,34.3756,34.4739,34.3681,34.4436,367351.0
2016-01-14 13:30:00,45.6,45.74,45.59,45.64,527694.0,34.4512,34.557,34.4436,34.4814,527694.0
2016-01-14 13:40:00,45.64,45.66,45.48,45.52,413830.0,34.4814,34.4965,34.3605,34.3907,413830.0
2016-01-14 13:50:00,45.51,45.77,45.49,45.69,537691.0,34.3832,34.5796,34.3681,34.5192,537691.0
2016-01-14 14:00:00,45.7,45.77,45.59,45.68,492372.0,34.5267,34.5796,34.4436,34.5116,492372.0
2016-01-14 14:10:00,45.68,45.79,45.64,45.65,333124.0,34.5116,34.5947,34.4814,34.489,333124.0
2016-01-14 14:20:00,45.64,45.82,45.61,45.73,509904.0,34.4814,34.6174,34.4587,34.5494,509904.0
2016-01-14 14:30:00,45.73,45.76,45.48,45.5,437278.0,34.5494,34.5721,34.3605,34.3756,437278.0
2016-01-14 14:40:00,45.5,45.59,45.45,45.49,397460.0,34.3756,34.4436,34.3379,34.3681,397460.0
2016-01-14 14:50:00,45.5,45.64,45.49,45.58,378524.0,34.3756,34.4814,34.3681,34.4361,378524.0
2016-01-14 15:00:00,45.58,45.61,45.5,45.59,771870.0,34.4361,34.4587,34.3756,34.4436,771870.0
2016-01-14 15:10:00,45.59,45.66,45.53,45.59,619196.0,34.4436,34.4965,34.3983,34.4436,619196.0
2016-01-14 15:20:00,45.6,45.66,45.54,45.58,478678.0,34.4512,34.4965,34.4059,34.4361,478678.0
2016-01-14 15:30:00,45.59,45.62,45.32,45.42,1168790.0,34.4436,34.4663,34.2396,34.3152,1168790.0
2016-01-14 15:40:00,45.41,45.42,45.33,45.34,958523.0,34.3076,34.3152,34.2472,34.2548,958523.0
2016-01-14 15:50:00,45.34,45.67,45.21,45.38,3104050.0,34.2548,34.5041,34.1565,34.285,3104050.0
2016-01-15 09:30:00,42.51,43.59,42.11,43.22,3246355.0,32.1167,32.9326,31.8145,32.6531,3246355.0
2016-01-15 09:40:00,43.22,43.69,42.71,43.56,2226073.0,32.6531,33.0082,32.2678,32.91,2226073.0
2016-01-15 09:50:00,43.56,43.57,42.88,43.08,1479160.0,32.91,32.9175,32.3962,32.5473,1479160.0
2016-01-15 10:00:00,43.06,43.14,42.72,43.02,1556765.0,32.5322,32.5926,32.2753,32.502,1556765.0
2016-01-15 10:10:00,43.03,43.17,42.88,43.0,1184074.0,32.5095,32.6153,32.3962,32.4869,1184074.0
2016-01-15 10:20:00,43.0,43.18,42.83,42.92,1273312.0,32.4869,32.6229,32.3584,32.4264,1273312.0
2016-01-15 10:30:00,42.92,43.03,42.83,42.94,1494624.0,32.4264,32.5095,32.3584,32.4415,1494624.0
2016-01-15 10:40:00,42.95,42.99,42.83,42.98,1083621.0,32.4491,32.4793,32.3584,32.4718,1083621.0
2016-01-15 10:50:00,42.97,42.99,42.63,42.65,1115122.0,32.4642,32.4793,32.2073,32.2224,1115122.0
2016-01-15 11:00:00,42.65,42.69,42.15,42.16,1560924.0,32.2224,32.2527,31.8447,31.8522,1560924.0
2016-01-15 11:10:00,42.16,42.49,42.09,42.4,1205559.0,31.8522,32.1016,31.7994,32.0336,1205559.0
2016-01-15 11:20:00,42.41,42.51,42.31,42.37,826443.0,32.0411,32.1167,31.9656,32.0109,826443.0
2016-01-15 11:30:00,42.38,42.57,42.31,42.5,1060993.0,32.0185,32.162,31.9656,32.1091,1060993.0
2016-01-15 11:40:00,42.5,42.78,42.47,42.73,1378732.0,32.1091,32.3207,32.0864,32.2829,1378732.0
2016-01-15 11:50:00,42.72,42.76,42.56,42.58,988783.0,32.2753,32.3055,32.1544,32.1696,988783.0
2016-01-15 12:00:00,42.57,42.61,42.26,42.48,1235690.0,32.162,32.1922,31.9278,32.094,1235690.0
2016-01-15 12:10:00,42.47,42.55,42.28,42.29,928787.0,32.0864,32.1469,31.9429,31.9505,928787.0
2016-01-15 12:20:00,42.28,42.33,42.02,42.17,1234507.0,31.9429,31.9807,31.7465,31.8598,1234507.0
2016-01-15 12:30:00,42.18,42.18,41.85,41.88,1479066.0,31.8673,31.8673,31.618,31.6407,1479066.0
2016-01-15 12:40:00,41.88,42.26,41.86,42.23,875559.0,31.6407,31.9278,31.6256,31.9051,875559.0
2016-01-15 12:50:00,42.23,42.46,42.22,42.4,823460.0,31.9051,32.0789,31.8976,32.0336,823460.0
2016-01-15 13:00:00,42.4,42.47,42.36,42.42,1015155.0,32.0336,32.0864,32.0033,32.0487,1015155.0
2016-01-15 13:10:00,42.42,42.57,42.29,42.53,947250.0,32.0487,32.162,31.9505,32.1318,947250.0
2016-01-15 13:20:00,42.52,42.56,42.31,42.35,853960.0,32.1242,32.1544,31.9656,31.9958,853960.0
2016-01-15 13:30:00,42.34,42.53,42.33,42.44,506574.0,31.9882,32.1318,31.9807,32.0638,506574.0
2016-01-15 13:40:00,42.44,42.69,42.43,42.54,990527.0,32.0638,32.2527,32.0562,32.1393,990527.0
2016-01-15 13:50:00,42.54,42.64,42.47,42.54,660869.0,32.1393,32.2149,32.0864,32.1393,660869.0
2016-01-15 14:00:00,42.53,42.61,42.47,42.6,512534.0,32.1318,32.1922,32.0864,32.1847,512534.0
2016-01-15 14:10:00,42.6,42.65,42.52,42.59,499708.0,32.1847,32.2224,32.1242,32.1771,499708.0
2016-01-15 14:20:00,42.59,42.64,42.37,42.37,880371.0,32.1771,32.2149,32.0109,32.0109,880371.0
2016-01-15 14:30:00,42.37,42.4,42.16,42.29,668108.0,32.0109,32.0336,31.8522,31.9505,668108.0
2016-01-15 14:40:00,42.29,42.44,42.27,42.4,755338.0,31.9505,32.0638,31.9353,32.0336,755338.0
2016-01-15 14:50:00,42.41,42.63,42.34,42.63,842494.0,32.0411,32.2073,31.9882,32.2073,842494.0
2016-01-15 15:00:00,42.62,42.66,42.49,42.55,852550.0,32.1998,32.23,32.1016,32.1469,852550.0
2016-01-15 15:10:00,42.54,42.56,42.22,42.27,1382055.0,32.1393,32.1544,31.8976,31.9353,1382055.0
2016-01-15 15:20:00,42.27,42.53,42.23,42.5,1019222.0,31.9353,32.1318,31.9051,32.1091,1019222.0
2016-01-15 15:30:00,42.5,42.62,42.41,42.48,1021741.0,32.1091,32.1998,32.0411,32.094,1021741.0
2016-01-15 15:40:00,42.47,42.54,42.38,42.47,1376357.0,32.0864,32.1393,32.0185,32.0864,1376357.0
2016-01-15 15:50:00,42.48,42.49,42.27,42.46,3772337.0,32.094,32.1016,31.9353,32.0789,3772337.0
2016-01-19 09:30:00,42.85,43.12,42.75,42.83,3403316.0,32.3735,32.5775,32.298,32.3584,3403316.0
2016-01-19 09:40:00,42.83,42.95,42.78,42.85,1653298.0,32.3584,32.4491,32.3207,32.3735,1653298.0
2016-01-19 09:50:00,42.84,42.87,42.54,42.75,1615675.0,32.366,32.3887,32.1393,32.298,1615675.0
2016-01-19 10:00:00,42.75,43.0,42.75,42.78,1648013.0,32.298,32.4869,32.298,32.3207,1648013.0
2016-01-19 10:10:00,42.78,42.92,42.75,42.82,940418.0,32.3207,32.4264,32.298,32.3509,940418.0
2016-01-19 10:20:00,42.82,43.01,42.78,42.99,1099113.0,32.3509,32.4944,32.3207,32.4793,1099113.0
2016-01-19 10:30:00,42.99,43.0,42.81,42.81,858092.0,32.4793,32.4869,32.3433,32.3433,858092.0
2016-01-19 10:40:00,42.81,42.83,42.64,42.72,1087593.0,32.3433,32.3584,32.2149,32.2753,1087593.0
2016-01-19 10:50:00,42.73,42.78,42.38,42.4,777734.0,32.2829,32.3207,32.0185,32.0336,777734.0
2016-01-19 11:00:00,42.4,42.58,42.38,42.55,708491.0,32.0336,32.1696,32.0185,32.1469,708491.0
2016-01-19 11:10:00,42.55,42.55,42.35,42.35,739934.0,32.1469,32.1469,31.9958,31.9958,739934.0
2016-01-19 11:20:00,42.36,42.71,42.36,42.67,853607.0,32.0033,32.2678,32.0033,32.2375,853607.0
2016-01-19 11:30:00,42.68,42.75,42.6,42.74,760012.0,32.2451,32.298,32.1847,32.2904,760012.0
2016-01-19 11:40:00,42.75,42.75,42.53,42.53,552613.0,32.298,32.298,32.1318,32.1318,552613.0
2016-01-19 11:50:00,42.53,42.59,42.44,42.47,493748.0,32.1318,32.1771,32.0638,32.0864,493748.0
2016-01-19 12:00:00,42.47,42.55,42.41,42.41,462559.0,32.0864,32.1469,32.0411,32.0411,462559.0
2016-01-19 12:10:00,42.41,42.45,42.21,42.22,580520.0,32.0411,32.0713,31.89,31.8976,580520.0
2016-01-19 12:20:00,42.22,42.26,42.13,42.18,780491.0,31.8976,31.9278,31.8296,31.8673,780491.0
2016-01-19 12:30:00,42.18,42.3,42.14,42.18,624683.0,31.8673,31.958,31.8371,31.8673,624683.0
2016-01-19 12:40:00,42.17,42.18,41.96,42.0,631951.0,31.8598,31.8673,31.7011,31.7314,631951.0
2016-01-19 12:50:00,42.0,42.23,41.97,42.15,536767.0,31.7314,31.9051,31.7087,31.8447,536767.0
2016-01-19 13:00:00,42.14,42.27,42.11,42.24,530337.0,31.8371,31.9353,31.8145,31.9127,530337.0
2016-01-19 13:10:00,42.24,42.36,42.17,42.36,682332.0,31.9127,32.0033,31.8598,32.0033,682332.0
2016-01-19 13:20:00,42.35,42.38,42.17,42.2,659177.0,31.9958,32.0185,31.8598,31.8825,659177.0
2016-01-19 13:30:00,42.19,42.31,42.06,42.31,549331.0,31.8749,31.9656,31.7767,31.9656,549331.0
2016-01-19 13:40:00,42.3,42.35,42.2,42.33,590280.0,31.958,31.9958,31.8825,31.9807,590280.0
2016-01-19 13:50:00,42.32,42.37,42.18,42.21,478398.0,31.9731,32.0109,31.8673,31.89,478398.0
2016-01-19 14:00:00,42.21,42.24,41.94,41.97,675109.0,31.89,31.9127,31.686,31.7087,675109.0
2016-01-19 14:10:00,41.96,41.97,41.84,41.89,672192.0,31.7011,31.7087,31.6105,31.6483,672192.0
2016-01-19 14:20:00,41.88,41.95,41.8,41.94,656707.0,31.6407,31.6936,31.5803,31.686,656707.0
2016-01-19 14:30:00,41.95,41.99,41.86,41.92,437352.0,31.6936,31.7238,31.6256,31.6709,437352.0
2016-01-19 14:40:00,41.92,41.96,41.68,41.71,844520.0,31.6709,31.7011,31.4896,31.5123,844520.0
2016-01-19 14:50:00,41.72,41.83,41.7,41.76,772400.0,31.5198,31.6029,31.5047,31.55,772400.0
2016-01-19 15:00:00,41.76,41.94,41.66,41.86,1018745.0,31.55,31.686,31.4745,31.6256,1018745.0
2016-01-19 15:10:00,41.86,41.91,41.75,41.82,716953.0,31.6256,31.6634,31.5425,31.5954,716953.0
2016-01-19 15:20:00,41.82,42.07,41.76,42.04,661118.0,31.5954,31.7842,31.55,31.7616,661118.0
2016-01-19 15:30:00,42.03,42.14,41.95,42.02,902108.0,31.754,31.8371,31.6936,31.7465,902108.0
2016-01-19 15:40:00,42.02,42.22,41.98,42.15,1299274.0,31.7465,31.8976,31.7162,31.8447,1299274.0
2016-01-19 15:50:00,42.14,42.17,41.93,41.95,1762404.0,31.8371,31.8598,31.6785,31.6936,1762404.0
2016-01-20 09:30:00,40.51,40.89,40.35,40.47,2512732.0,30.6057,30.8927,30.4848,30.5754,2512732.0
2016-01-20 09:40:00,40.47,40.92,40.27,40.66,2120857.0,30.5754,30.9154,30.4243,30.719,2120857.0
2016-01-20 09:50:00,40.65,40.74,40.37,40.45,1277302.0,30.7114,30.7794,30.4999,30.5603,1277302.0
2016-01-20 10:00:00,40.45,40.61,40.32,40.49,1274815.0,30.5603,30.6812,30.4621,30.5905,1274815.0
2016-01-20 10:10:00,40.48,40.5,39.97,40.0,1558991.0,30.583,30.5981,30.1977,30.2203,1558991.0
2016-01-20 10:20:00,40.01,40.17,39.94,40.02,1281765.0,30.2279,30.3488,30.175,30.2355,1281765.0
2016-01-20 10:30:00,40.02,40.12,39.7,39.75,1516881.0,30.2355,30.311,29.9937,30.0315,1516881.0
2016-01-20 10:40:00,39.75,39.89,39.7,39.88,1303266.0,30.0315,30.1372,29.9937,30.1297,1303266.0
2016-01-20 10:50:00,39.87,39.91,39.63,39.67,924570.0,30.1221,30.1523,29.9408,29.971,924570.0
2016-01-20 11:00:00,39.68,40.06,39.66,39.96,927763.0,29.9786,30.2657,29.9635,30.1901,927763.0
2016-01-20 11:10:00,39.96,40.35,39.92,40.31,1330693.0,30.1901,30.4848,30.1599,30.4545,1330693.0
2016-01-20 11:20:00,40.3,40.33,40.1,40.16,1231236.0,30.447,30.4697,30.2959,30.3412,1231236.0
2016-01-20 11:30:00,40.15,40.18,39.92,39.99,1629868.0,30.3337,30.3563,30.1599,30.2128,1629868.0
2016-01-20 11:40:00,39.98,40.02,39.75,39.76,946947.0,30.2052,30.2355,30.0315,30.039,946947.0
2016-01-20 11:50:00,39.76,39.82,39.61,39.69,829188.0,30.039,30.0843,29.9257,29.9861,829188.0
2016-01-20 12:00:00,39.69,39.76,39.56,39.62,721908.0,29.9861,30.039,29.8879,29.9332,721908.0
2016-01-20 12:10:00,39.61,39.75,39.54,39.64,589194.0,29.9257,30.0315,29.8728,29.9484,589194.0
2016-01-20 12:20:00,39.62,39.64,39.44,39.57,833435.0,29.9332,29.9484,29.7973,29.8955,833435.0
2016-01-20 12:30:00,39.57,39.71,39.56,39.69,568521.0,29.8955,30.0012,29.8879,29.9861,568521.0
2016-01-20 12:40:00,39.69,39.73,39.62,39.69,724479.0,29.9861,30.0164,29.9332,29.9861,724479.0
2016-01-20 12:50:00,39.69,40.01,39.64,39.98,893067.0,29.9861,30.2279,29.9484,30.2052,893067.0
2016-01-20 13:00:00,39.99,40.14,39.93,40.01,970896.0,30.2128,30.3261,30.1675,30.2279,970896.0
2016-01-20 13:10:00,40.01,40.07,39.89,39.94,652322.0,30.2279,30.2732,30.1372,30.175,652322.0
2016-01-20 13:20:00,39.94,40.06,39.83,40.0,673577.0,30.175,30.2657,30.0919,30.2203,673577.0
2016-01-20 13:30:00,39.99,40.12,39.95,40.1,643616.0,30.2128,30.311,30.1826,30.2959,643616.0
2016-01-20 13:40:00,40.1,40.33,40.05,40.22,963526.0,30.2959,30.4697,30.2581,30.3866,963526.0
2016-01-20 13:50:00,40.22,40.32,40.16,40.19,823255.0,30.3866,30.4621,30.3412,30.3639,823255.0
2016-01-20 14:00:00,40.19,40.28,40.07,40.22,826297.0,30.3639,30.4319,30.2732,30.3866,826297.0
2016-01-20 14:10:00,40.22,40.31,40.13,40.19,805858.0,30.3866,30.4545,30.3186,30.3639,805858.0
2016-01-20 14:20:00,40.2,40.25,40.01,40.06,735307.0,30.3714,30.4092,30.2279,30.2657,735307.0
2016-01-20 14:30:00,40.06,40.1,39.93,40.1,916945.0,30.2657,30.2959,30.1675,30.2959,916945.0
2016-01-20 14:40:00,40.1,40.12,39.97,40.03,644001.0,30.2959,30.311,30.1977,30.243,644001.0
2016-01-20 14:50:00,40.03,40.23,40.0,40.11,748522.0,30.243,30.3941,30.2203,30.3034,748522.0
2016-01-20 15:00:00,40.12,40.28,40.03,40.21,1015053.0,30.311,30.4319,30.243,30.379,1015053.0
2016-01-20 15:10:00,40.21,40.72,40.19,40.59,1115413.0,30.379,30.7643,30.3639,30.6661,1115413.0
2016-01-20 15:20:00,40.59,41.03,40.59,40.97,2558961.0,30.6661,30.9985,30.6661,30.9532,2558961.0
2016-01-20 15:30:00,40.97,41.01,40.78,40.97,1557241.0,30.9532,30.9834,30.8096,30.9532,1557241.0
2016-01-20 15:40:00,40.97,40.97,40.5,40.61,1393621.0,30.9532,30.9532,30.5981,30.6812,1393621.0
2016-01-20 15:50:00,40.61,40.63,40.42,40.5,1968464.0,30.6812,30.6963,30.5377,30.5981,1968464.0
2016-01-21 09:30:00,40.51,41.05,40.45,40.9,2077331.0,30.6057,31.0136,30.5603,30.9003,2077331.0
2016-01-21 09:40:00,40.9,40.98,40.53,40.61,1428170.0,30.9003,30.9607,30.6208,30.6812,1428170.0
2016-01-21 09:50:00,40.61,40.87,40.53,40.7,1031881.0,30.6812,30.8776,30.6208,30.7492,1031881.0
2016-01-21 10:00:00,40.7,40.96,40.68,40.91,1095224.0,30.7492,30.9456,30.7341,30.9079,1095224.0
2016-01-21 10:10:00,40.91,41.11,40.88,41.0,1325527.0,30.9079,31.059,30.8852,30.9758,1325527.0
2016-01-21 10:20:00,41.0,41.08,40.78,41.01,709805.0,30.9758,31.0363,30.8096,30.9834,709805.0
2016-01-21 10:30:00,41.02,41.19,40.84,41.13,1112378.0,30.991,31.1194,30.855,31.0741,1112378.0
2016-01-21 10:40:00,41.14,41.39,41.0,41.21,1242191.0,31.0816,31.2705,30.9758,31.1345,1242191.0
2016-01-21 10:50:00,41.22,41.25,40.98,40.99,694259.0,31.1421,31.1647,30.9607,30.9683,694259.0
2016-01-21 11:00:00,41.0,41.23,40.76,41.16,1102068.0,30.9758,31.1496,30.7945,31.0967,1102068.0
2016-01-21 11:10:00,41.16,41.22,40.88,40.89,698299.0,31.0967,31.1421,30.8852,30.8927,698299.0
2016-01-21 11:20:00,40.89,40.95,40.69,40.74,743586.0,30.8927,30.9381,30.7416,30.7794,743586.0
2016-01-21 11:30:00,40.75,40.87,40.71,40.86,690524.0,30.787,30.8776,30.7568,30.8701,690524.0
2016-01-21 11:40:00,40.86,40.87,40.7,40.87,548083.0,30.8701,30.8776,30.7492,30.8776,548083.0
2016-01-21 11:50:00,40.88,41.12,40.85,41.03,592357.0,30.8852,31.0665,30.8625,30.9985,592357.0
2016-01-21 12:00:00,41.04,41.25,41.03,41.14,699277.0,31.0061,31.1647,30.9985,31.0816,699277.0
2016-01-21 12:10:00,41.13,41.16,40.98,40.98,493528.0,31.0741,31.0967,30.9607,30.9607,493528.0
2016-01-21 12:20:00,40.98,41.12,40.91,41.09,535683.0,30.9607,31.0665,30.9079,31.0438,535683.0
2016-01-21 12:30:00,41.1,41.14,40.96,41.05,494620.0,31.0514,31.0816,30.9456,31.0136,494620.0
2016-01-21 12:40:00,41.05,41.07,40.86,40.89,397727.0,31.0136,31.0287,30.8701,30.8927,397727.0
2016-01-21 12:50:00,40.89,40.93,40.7,40.79,576662.0,30.8927,30.923,30.7492,30.8172,576662.0
2016-01-21 13:00:00,40.79,40.9,40.78,40.87,364128.0,30.8172,30.9003,30.8096,30.8776,364128.0
2016-01-21 13:10:00,40.87,40.89,40.66,40.72,582142.0,30.8776,30.8927,30.719,30.7643,582142.0
2016-01-21 13:20:00,40.71,40.72,40.49,40.5,808196.0,30.7568,30.7643,30.5905,30.5981,808196.0
2016-01-21 13:30:00,40.51,40.58,40.49,40.55,871221.0,30.6057,30.6585,30.5905,30.6359,871221.0
2016-01-21 13:40:00,40.56,40.61,40.5,40.54,656569.0,30.6434,30.6812,30.5981,30.6283,656569.0
2016-01-21 13:50:00,40.55,40.58,40.42,40.5,906888.0,30.6359,30.6585,30.5377,30.5981,906888.0
2016-01-21 14:00:00,40.51,40.54,40.42,40.43,375790.0,30.6057,30.6283,30.5377,30.5452,375790.0
2016-01-21 14:10:00,40.43,40.43,40.03,40.07,1084182.0,30.5452,30.5452,30.243,30.2732,1084182.0
2016-01-21 14:20:00,40.07,40.22,40.03,40.2,705902.0,30.2732,30.3866,30.243,30.3714,705902.0
2016-01-21 14:30:00,40.2,40.35,40.19,40.27,513189.0,30.3714,30.4848,30.3639,30.4243,513189.0
2016-01-21 14:40:00,40.27,40.41,40.17,40.19,395996.0,30.4243,30.5301,30.3488,30.3639,395996.0
2016-01-21 14:50:00,40.2,40.42,40.19,40.36,516379.0,30.3714,30.5377,30.3639,30.4923,516379.0
2016-01-21 15:00:00,40.36,40.37,40.13,40.23,727565.0,30.4923,30.4999,30.3186,30.3941,727565.0
2016-01-21 15:10:00,40.24,40.35,40.2,40.26,612732.0,30.4017,30.4848,30.3714,30.4168,612732.0
2016-01-21 15:20:00,40.25,40.31,40.15,40.21,903836.0,30.4092,30.4545,30.3337,30.379,903836.0
2016-01-21 15:30:00,40.22,40.39,40.21,40.35,1132282.0,30.3866,30.515,30.379,30.4848,1132282.0
2016-01-21 15:40:00,40.35,40.39,40.22,40.25,1028271.0,30.4848,30.515,30.3866,30.4092,1028271.0
2016-01-21 15:50:00,40.24,40.31,40.14,40.14,1538090.0,30.4017,30.4545,30.3261,30.3261,1538090.0
2016-01-22 09:30:00,41.05,41.2,40.84,40.98,1752377.0,31.0136,31.127,30.855,30.9607,1752377.0
2016-01-22 09:40:00,40.98,41.04,40.82,40.92,1046745.0,30.9607,31.0061,30.8399,30.9154,1046745.0
2016-01-22 09:50:00,40.91,41.09,40.88,41.05,907804.0,30.9079,31.0438,30.8852,31.0136,907804.0
2016-01-22 10:00:00,41.05,41.14,40.97,41.03,1171956.0,31.0136,31.0816,30.9532,30.9985,1171956.0
2016-01-22 10:10:00,41.04,41.26,41.03,41.09,1274886.0,31.0061,31.1723,30.9985,31.0438,1274886.0
2016-01-22 10:20:00,41.09,41.2,41.03,41.14,1028889.0,31.0438,31.127,30.9985,31.0816,1028889.0
2016-01-22 10:30:00,41.15,41.22,41.08,41.2,986874.0,31.0892,31.1421,31.0363,31.127,986874.0
2016-01-22 10:40:00,41.21,41.35,41.15,41.2,661887.0,31.1345,31.2403,31.0892,31.127,661887.0
2016-01-22 10:50:00,41.19,41.22,41.05,41.07,562814.0,31.1194,31.1421,31.0136,31.0287,562814.0
2016-01-22 11:00:00,41.07,41.15,41.02,41.05,526522.0,31.0287,31.0892,30.991,31.0136,526522.0
2016-01-22 11:10:00,41.05,41.17,40.98,41.15,462899.0,31.0136,31.1043,30.9607,31.0892,462899.0
2016-01-22 11:20:00,41.15,41.26,41.14,41.22,937612.0,31.0892,31.1723,31.0816,31.1421,937612.0
2016-01-22 11:30:00,41.22,41.24,41.08,41.12,677788.0,31.1421,31.1572,31.0363,31.0665,677788.0
2016-01-22 11:40:00,41.12,41.15,41.0,41.01,580192.0,31.0665,31.0892,30.9758,30.9834,580192.0
2016-01-22 11:50:00,41.01,41.07,40.96,41.01,452604.0,30.9834,31.0287,30.9456,30.9834,452604.0
2016-01-22 12:00:00,41.0,41.1,40.99,41.07,277851.0,30.9758,31.0514,30.9683,31.0287,277851.0
2016-01-22 12:10:00,41.06,41.12,41.04,41.05,300982.0,31.0212,31.0665,31.0061,31.0136,300982.0
2016-01-22 12:20:00,41.05,41.15,41.05,41.15,374240.0,31.0136,31.0892,31.0136,31.0892,374240.0
2016-01-22 12:30:00,41.15,41.23,41.1,41.22,430634.0,31.0892,31.1496,31.0514,31.1421,430634.0
2016-01-22 12:40:00,41.22,41.24,41.09,41.12,352838.0,31.1421,31.1572,31.0438,31.0665,352838.0
2016-01-22 12:50:00,41.12,41.22,41.09,41.19,423653.0,31.0665,31.1421,31.0438,31.1194,423653.0
2016-01-22 13:00:00,41.19,41.24,41.08,41.1,431930.0,31.1194,31.1572,31.0363,31.0514,431930.0
2016-01-22 13:10:00,41.1,41.16,41.08,41.14,370136.0,31.0514,31.0967,31.0363,31.0816,370136.0
2016-01-22 13:20:00,41.15,41.18,41.11,41.12,468141.0,31.0892,31.1118,31.059,31.0665,468141.0
2016-01-22 13:30:00,41.12,41.15,41.05,41.05,377421.0,31.0665,31.0892,31.0136,31.0136,377421.0
2016-01-22 13:40:00,41.05,41.16,41.05,41.15,401927.0,31.0136,31.0967,31.0136,31.0892,401927.0
2016-01-22 13:50:00,41.15,41.19,41.12,41.18,327492.0,31.0892,31.1194,31.0665,31.1118,327492.0
2016-01-22 14:00:00,41.18,41.19,41.08,41.13,408016.0,31.1118,31.1194,31.0363,31.0741,408016.0
2016-01-22 14:10:00,41.13,41.19,41.12,41.13,403348.0,31.0741,31.1194,31.0665,31.0741,403348.0
2016-01-22 14:20:00,41.12,41.14,41.04,41.05,438658.0,31.0665,31.0816,31.0061,31.0136,438658.0
2016-01-22 14:30:00,41.05,41.09,40.91,40.95,622013.0,31.0136,31.0438,30.9079,30.9381,622013.0
2016-01-22 14:40:00,40.94,40.98,40.88,40.96,437943.0,30.9305,30.9607,30.8852,30.9456,437943.0
2016-01-22 14:50:00,40.95,41.13,40.93,41.11,781091.0,30.9381,31.0741,30.923,31.059,781091.0
2016-01-22 15:00:00,41.12,41.14,41.0,41.03,855394.0,31.0665,31.0816,30.9758,30.9985,855394.0
2016-01-22 15:10:00,41.02,41.1,41.0,41.07,526271.0,30.991,31.0514,30.9758,31.0287,526271.0
2016-01-22 15:20:00,41.06,41.11,41.05,41.09,416626.0,31.0212,31.059,31.0136,31.0438,416626.0
2016-01-22 15:30:00,41.08,41.09,40.96,41.02,1105226.0,31.0363,31.0438,30.9456,30.991,1105226.0
2016-01-22 15:40:00,41.02,41.16,41.0,41.08,1030633.0,30.991,31.0967,30.9758,31.0363,1030633.0
2016-01-22 15:50:00,41.09,41.11,40.99,41.05,2476062.0,31.0438,31.059,30.9683,31.0136,2476062.0
2016-01-25 09:30:00,40.81,40.96,40.38,40.46,1389346.0,30.8323,30.9456,30.5074,30.5679,1389346.0
2016-01-25 09:40:00,40.46,40.51,40.24,40.32,758959.0,30.5679,30.6057,30.4017,30.4621,758959.0
2016-01-25 09:50:00,40.33,40.46,40.22,40.28,605835.0,30.4697,30.5679,30.3866,30.4319,605835.0
2016-01-25 10:00:00,40.27,40.53,40.21,40.26,848805.0,30.4243,30.6208,30.379,30.4168,848805.0
2016-01-25 10:10:00,40.26,40.27,40.04,40.07,920607.0,30.4168,30.4243,30.2506,30.2732,920607.0
2016-01-25 10:20:00,40.07,40.19,40.01,40.1,847997.0,30.2732,30.3639,30.2279,30.2959,847997.0
2016-01-25 10:30:00,40.09,40.22,40.06,40.08,644264.0,30.2883,30.3866,30.2657,30.2808,644264.0
2016-01-25 10:40:00,40.08,40.08,39.95,40.01,858113.0,30.2808,30.2808,30.1826,30.2279,858113.0
2016-01-25 10:50:00,40.01,40.03,39.95,39.96,874960.0,30.2279,30.243,30.1826,30.1901,874960.0
2016-01-25 11:00:00,39.95,39.96,39.76,39.84,972040.0,30.1826,30.1901,30.039,30.0995,972040.0
2016-01-25 11:10:00,39.84,39.89,39.68,39.83,702978.0,30.0995,30.1372,29.9786,30.0919,702978.0
2016-01-25 11:20:00,39.84,40.0,39.82,39.98,515148.0,30.0995,30.2203,30.0843,30.2052,515148.0
2016-01-25 11:30:00,39.98,40.0,39.92,40.0,488793.0,30.2052,30.2203,30.1599,30.2203,488793.0
2016-01-25 11:40:00,40.0,40.0,39.78,39.8,543318.0,30.2203,30.2203,30.0541,30.0692,543318.0
2016-01-25 11:50:00,39.81,39.9,39.78,39.78,445895.0,30.0768,30.1448,30.0541,30.0541,445895.0
2016-01-25 12:00:00,39.78,39.85,39.76,39.81,406844.0,30.0541,30.107,30.039,30.0768,406844.0
2016-01-25 12:10:00,39.81,39.84,39.74,39.82,353207.0,30.0768,30.0995,30.0239,30.0843,353207.0
2016-01-25 12:20:00,39.82,39.9,39.8,39.88,346194.0,30.0843,30.1448,30.0692,30.1297,346194.0
2016-01-25 12:30:00,39.88,39.92,39.86,39.92,295333.0,30.1297,30.1599,30.1146,30.1599,295333.0
2016-01-25 12:40:00,39.92,39.96,39.9,39.93,334455.0,30.1599,30.1901,30.1448,30.1675,334455.0
2016-01-25 12:50:00,39.94,39.95,39.89,39.94,321700.0,30.175,30.1826,30.1372,30.175,321700.0
2016-01-25 13:00:00,39.94,40.09,39.94,40.07,446732.0,30.175,30.2883,30.175,30.2732,446732.0
2016-01-25 13:10:00,40.07,40.1,39.98,40.01,469357.0,30.2732,30.2959,30.2052,30.2279,469357.0
2016-01-25 13:20:00,40.01,40.09,40.01,40.09,314169.0,30.2279,30.2883,30.2279,30.2883,314169.0
2016-01-25 13:30:00,40.09,40.09,39.98,40.02,425339.0,30.2883,30.2883,30.2052,30.2355,425339.0
2016-01-25 13:40:00,40.02,40.07,39.95,39.96,505222.0,30.2355,30.2732,30.1826,30.1901,505222.0
2016-01-25 13:50:00,39.95,40.0,39.91,39.92,425243.0,30.1826,30.2203,30.1523,30.1599,425243.0
2016-01-25 14:00:00,39.92,40.05,39.9,40.03,272071.0,30.1599,30.2581,30.1448,30.243,272071.0
2016-01-25 14:10:00,40.03,40.16,40.0,40.16,759617.0,30.243,30.3412,30.2203,30.3412,759617.0
2016-01-25 14:20:00,40.15,40.16,40.04,40.14,461187.0,30.3337,30.3412,30.2506,30.3261,461187.0
2016-01-25 14:30:00,40.13,40.14,40.04,40.08,502651.0,30.3186,30.3261,30.2506,30.2808,502651.0
2016-01-25 14:40:00,40.09,40.09,39.94,39.95,586082.0,30.2883,30.2883,30.175,30.1826,586082.0
2016-01-25 14:50:00,39.95,40.0,39.89,39.91,685343.0,30.1826,30.2203,30.1372,30.1523,685343.0
2016-01-25 15:00:00,39.9,39.94,39.75,39.75,913310.0,30.1448,30.175,30.0315,30.0315,913310.0
2016-01-25 15:10:00,39.75,39.76,39.62,39.68,855502.0,30.0315,30.039,29.9332,29.9786,855502.0
2016-01-25 15:20:00,39.68,39.69,39.55,39.61,784798.0,29.9786,29.9861,29.8804,29.9257,784798.0
2016-01-25 15:30:00,39.6,39.68,39.51,39.56,1014858.0,29.9181,29.9786,29.8501,29.8879,1014858.0
2016-01-25 15:40:00,39.55,39.6,39.5,39.57,1125914.0,29.8804,29.9181,29.8426,29.8955,1125914.0
2016-01-25 15:50:00,39.57,39.59,39.45,39.55,2210574.0,29.8955,29.9106,29.8048,29.8804,2210574.0
2016-01-26 09:30:00,39.6,39.9,39.5,39.73,1718389.0,29.9181,30.1448,29.8426,30.0164,1718389.0
2016-01-26 09:40:00,39.72,40.02,39.61,39.86,1146089.0,30.0088,30.2355,29.9257,30.1146,1146089.0
2016-01-26 09:50:00,39.86,40.0,39.77,39.77,603469.0,30.1146,30.2203,30.0466,30.0466,603469.0
2016-01-26 10:00:00,39.76,40.23,39.75,40.18,921021.0,30.039,30.3941,30.0315,30.3563,921021.0
2016-01-26 10:10:00,40.19,40.38,40.16,40.37,703186.0,30.3639,30.5074,30.3412,30.4999,703186.0
2016-01-26 10:20:00,40.37,40.39,40.2,40.21,560553.0,30.4999,30.515,30.3714,30.379,560553.0
2016-01-26 10:30:00,40.2,40.61,40.2,40.52,670516.0,30.3714,30.6812,30.3714,30.6132,670516.0
2016-01-26 10:40:00,40.52,40.6,40.5,40.51,631368.0,30.6132,30.6736,30.5981,30.6057,631368.0
2016-01-26 10:50:00,40.51,40.53,40.41,40.45,385105.0,30.6057,30.6208,30.5301,30.5603,385105.0
2016-01-26 11:00:00,40.44,40.55,40.36,40.39,374985.0,30.5528,30.6359,30.4923,30.515,374985.0
2016-01-26 11:10:00,40.39,40.56,40.38,40.49,445432.0,30.515,30.6434,30.5074,30.5905,445432.0
2016-01-26 11:20:00,40.49,40.5,40.38,40.4,489077.0,30.5905,30.5981,30.5074,30.5225,489077.0
2016-01-26 11:30:00,40.4,40.42,40.31,40.35,297606.0,30.5225,30.5377,30.4545,30.4848,297606.0
2016-01-26 11:40:00,40.34,40.39,40.32,40.34,315001.0,30.4772,30.515,30.4621,30.4772,315001.0
2016-01-26 11:50:00,40.34,40.46,40.34,40.41,362363.0,30.4772,30.5679,30.4772,30.5301,362363.0
2016-01-26 12:00:00,40.41,40.5,40.41,40.47,276814.0,30.5301,30.5981,30.5301,30.5754,276814.0
2016-01-26 12:10:00,40.48,40.66,40.46,40.61,367090.0,30.583,30.719,30.5679,30.6812,367090.0
2016-01-26 12:20:00,40.61,40.74,40.59,40.74,443091.0,30.6812,30.7794,30.6661,30.7794,443091.0
2016-01-26 12:30:00,40.73,40.75,40.64,40.69,402888.0,30.7719,30.787,30.7039,30.7416,402888.0
2016-01-26 12:40:00,40.69,40.75,40.63,40.65,386138.0,30.7416,30.787,30.6963,30.7114,386138.0
2016-01-26 12:50:00,40.65,40.71,40.64,40.68,298336.0,30.7114,30.7568,30.7039,30.7341,298336.0
2016-01-26 13:00:00,40.68,40.72,40.6,40.64,442007.0,30.7341,30.7643,30.6736,30.7039,442007.0
2016-01-26 13:10:00,40.65,40.72,40.63,40.69,498627.0,30.7114,30.7643,30.6963,30.7416,498627.0
2016-01-26 13:20:00,40.7,40.79,40.66,40.66,701321.0,30.7492,30.8172,30.719,30.719,701321.0
2016-01-26 13:30:00,40.67,40.69,40.56,40.61,308341.0,30.7265,30.7416,30.6434,30.6812,308341.0
2016-01-26 13:40:00,40.61,40.7,40.59,40.66,309533.0,30.6812,30.7492,30.6661,30.719,309533.0
2016-01-26 13:50:00,40.67,40.67,40.58,40.59,227612.0,30.7265,30.7265,30.6585,30.6661,227612.0
2016-01-26 14:00:00,40.58,40.6,40.55,40.59,325206.0,30.6585,30.6736,30.6359,30.6661,325206.0
2016-01-26 14:10:00,40.59,40.6,40.53,40.56,306942.0,30.6661,30.6736,30.6208,30.6434,306942.0
2016-01-26 14:20:00,40.56,40.62,40.5,40.52,319982.0,30.6434,30.6888,30.5981,30.6132,319982.0
2016-01-26 14:30:00,40.52,40.55,40.45,40.52,398921.0,30.6132,30.6359,30.5603,30.6132,398921.0
2016-01-26 14:40:00,40.52,40.55,40.48,40.53,441220.0,30.6132,30.6359,30.583,30.6208,441220.0
2016-01-26 14:50:00,40.52,40.6,40.49,40.51,391673.0,30.6132,30.6736,30.5905,30.6057,391673.0
2016-01-26 15:00:00,40.51,40.55,40.38,40.41,432316.0,30.6057,30.6359,30.5074,30.5301,432316.0
2016-01-26 15:10:00,40.41,40.56,40.39,40.45,437189.0,30.5301,30.6434,30.515,30.5603,437189.0
2016-01-26 15:20:00,40.44,40.5,40.35,40.4,519751.0,30.5528,30.5981,30.4848,30.5225,519751.0
2016-01-26 15:30:00,40.38,40.43,40.32,40.43,541563.0,30.5074,30.5452,30.4621,30.5452,541563.0
2016-01-26 15:40:00,40.43,40.56,40.42,40.46,648908.0,30.5452,30.6434,30.5377,30.5679,648908.0
2016-01-26 15:50:00,40.46,40.53,40.4,40.51,1220023.0,30.5679,30.6208,30.5225,30.6057,1220023.0
2016-01-27 09:30:00,40.37,40.6,40.22,40.59,892409.0,30.4999,30.6736,30.3866,30.6661,892409.0
2016-01-27 09:40:00,40.59,40.76,40.54,40.65,834062.0,30.6661,30.7945,30.6283,30.7114,834062.0
2016-01-27 09:50:00,40.65,40.77,40.57,40.77,487064.0,30.7114,30.8021,30.651,30.8021,487064.0
2016-01-27 10:00:00,40.77,40.78,40.61,40.69,521712.0,30.8021,30.8096,30.6812,30.7416,521712.0
2016-01-27 10:10:00,40.69,40.69,40.3,40.34,960452.0,30.7416,30.7416,30.447,30.4772,960452.0
2016-01-27 10:20:00,40.34,40.46,40.28,40.28,406634.0,30.4772,30.5679,30.4319,30.4319,406634.0
2016-01-27 10:30:00,40.29,40.62,40.28,40.58,503945.0,30.4394,30.6888,30.4319,30.6585,503945.0
2016-01-27 10:40:00,40.58,40.64,40.53,40.6,257747.0,30.6585,30.7039,30.6208,30.6736,257747.0
2016-01-27 10:50:00,40.6,40.65,40.52,40.61,279623.0,30.6736,30.7114,30.6132,30.6812,279623.0
2016-01-27 11:00:00,40.6,40.77,40.55,40.74,295957.0,30.6736,30.8021,30.6359,30.7794,295957.0
2016-01-27 11:10:00,40.74,40.92,40.69,40.92,502439.0,30.7794,30.9154,30.7416,30.9154,502439.0
2016-01-27 11:20:00,40.93,41.11,40.93,41.11,634665.0,30.923,31.059,30.923,31.059,634665.0
2016-01-27 11:30:00,41.11,41.5,41.1,41.49,850890.0,31.059,31.3536,31.0514,31.346,850890.0
2016-01-27 11:40:00,41.49,41.5,41.36,41.41,1200864.0,31.346,31.3536,31.2478,31.2856,1200864.0
2016-01-27 11:50:00,41.42,41.47,41.36,41.45,599075.0,31.2932,31.3309,31.2478,31.3158,599075.0
2016-01-27 12:00:00,41.45,41.69,41.41,41.55,933157.0,31.3158,31.4972,31.2856,31.3914,933157.0
2016-01-27 12:10:00,41.56,41.61,41.51,41.59,783472.0,31.3989,31.4367,31.3612,31.4216,783472.0
2016-01-27 12:20:00,41.59,41.61,41.42,41.45,533513.0,31.4216,31.4367,31.2932,31.3158,533513.0
2016-01-27 12:30:00,41.45,41.48,41.38,41.46,467192.0,31.3158,31.3385,31.2629,31.3234,467192.0
2016-01-27 12:40:00,41.46,41.57,41.4,41.55,308093.0,31.3234,31.4065,31.2781,31.3914,308093.0
2016-01-27 12:50:00,41.55,41.56,41.41,41.42,238062.0,31.3914,31.3989,31.2856,31.2932,238062.0
2016-01-27 13:00:00,41.42,41.52,41.37,41.52,283405.0,31.2932,31.3687,31.2554,31.3687,283405.0
2016-01-27 13:10:00,41.52,41.58,41.34,41.42,390895.0,31.3687,31.414,31.2327,31.2932,390895.0
2016-01-27 13:20:00,41.42,41.46,41.39,41.4,317919.0,31.2932,31.3234,31.2705,31.2781,317919.0
2016-01-27 13:30:00,41.41,41.51,41.39,41.46,345416.0,31.2856,31.3612,31.2705,31.3234,345416.0
2016-01-27 13:40:00,41.46,41.46,41.31,41.41,471296.0,31.3234,31.3234,31.2101,31.2856,471296.0
2016-01-27 13:50:00,41.4,41.53,41.38,41.53,340332.0,31.2781,31.3763,31.2629,31.3763,340332.0
2016-01-27 14:00:00,41.52,41.67,40.81,40.81,1387875.0,31.3687,31.482,30.8323,30.8323,1387875.0
2016-01-27 14:10:00,40.81,41.13,40.63,41.09,1386287.0,30.8323,31.0741,30.6963,31.0438,1386287.0
2016-01-27 14:20:00,41.1,41.27,41.02,41.09,492718.0,31.0514,31.1798,30.991,31.0438,492718.0
2016-01-27 14:30:00,41.09,41.09,40.71,40.73,589271.0,31.0438,31.0438,30.7568,30.7719,589271.0
2016-01-27 14:40:00,40.73,40.91,40.62,40.87,520203.0,30.7719,30.9079,30.6888,30.8776,520203.0
2016-01-27 14:50:00,40.86,40.94,40.59,40.68,670342.0,30.8701,30.9305,30.6661,30.7341,670342.0
2016-01-27 15:00:00,40.67,40.68,40.3,40.53,843717.0,30.7265,30.7341,30.447,30.6208,843717.0
2016-01-27 15:10:00,40.52,40.55,40.31,40.42,1070620.0,30.6132,30.6359,30.4545,30.5377,1070620.0
2016-01-27 15:20:00,40.42,40.68,40.33,40.52,742643.0,30.5377,30.7341,30.4697,30.6132,742643.0
2016-01-27 15:30:00,40.51,40.7,40.49,40.55,613270.0,30.6057,30.7492,30.5905,30.6359,613270.0
2016-01-27 15:40:00,40.55,40.64,40.47,40.54,645463.0,30.6359,30.7039,30.5754,30.6283,645463.0
2016-01-27 15:50:00,40.55,40.62,40.5,40.57,1185623.0,30.6359,30.6888,30.5981,30.651,1185623.0
2016-01-28 09:30:00,41.2,41.39,40.94,40.97,1469248.0,31.1655,31.3092,30.9688,30.9915,1469248.0
2016-01-28 09:40:00,40.97,41.13,40.85,41.0,810160.0,30.9915,31.1125,30.9007,31.0142,810160.0
2016-01-28 09:50:00,41.0,41.23,40.98,41.16,838799.0,31.0142,31.1882,30.9991,31.1352,838799.0
2016-01-28 10:00:00,41.17,41.17,40.7,40.72,708473.0,31.1428,31.1428,30.7873,30.8024,708473.0
2016-01-28 10:10:00,40.72,40.91,40.65,40.67,743963.0,30.8024,30.9461,30.7494,30.7646,743963.0
2016-01-28 10:20:00,40.67,40.68,40.42,40.42,636862.0,30.7646,30.7721,30.5755,30.5755,636862.0
2016-01-28 10:30:00,40.41,40.46,40.18,40.31,935927.0,30.5679,30.6057,30.3939,30.4922,935927.0
2016-01-28 10:40:00,40.3,40.48,40.28,40.45,660709.0,30.4847,30.6208,30.4696,30.5982,660709.0
2016-01-28 10:50:00,40.45,40.46,40.28,40.38,302624.0,30.5982,30.6057,30.4696,30.5452,302624.0
2016-01-28 11:00:00,40.39,40.7,40.37,40.69,435790.0,30.5528,30.7873,30.5376,30.7797,435790.0
2016-01-28 11:10:00,40.69,40.72,40.54,40.59,318599.0,30.7797,30.8024,30.6662,30.7041,318599.0
2016-01-28 11:20:00,40.6,40.65,40.46,40.47,377402.0,30.7116,30.7494,30.6057,30.6133,377402.0
2016-01-28 11:30:00,40.47,40.49,40.38,40.39,399777.0,30.6133,30.6284,30.5452,30.5528,399777.0
2016-01-28 11:40:00,40.38,40.42,40.13,40.17,631130.0,30.5452,30.5755,30.3561,30.3863,631130.0
2016-01-28 11:50:00,40.17,40.22,40.07,40.08,409224.0,30.3863,30.4242,30.3107,30.3183,409224.0
2016-01-28 12:00:00,40.08,40.28,40.07,40.2,509981.0,30.3183,30.4696,30.3107,30.409,509981.0
2016-01-28 12:10:00,40.21,40.32,40.14,40.27,316932.0,30.4166,30.4998,30.3637,30.462,316932.0
2016-01-28 12:20:00,40.28,40.54,40.28,40.53,311269.0,30.4696,30.6662,30.4696,30.6587,311269.0
2016-01-28 12:30:00,40.53,40.65,40.48,40.62,493738.0,30.6587,30.7494,30.6208,30.7267,493738.0
2016-01-28 12:40:00,40.62,40.71,40.6,40.6,440773.0,30.7267,30.7948,30.7116,30.7116,440773.0
2016-01-28 12:50:00,40.6,40.66,40.45,40.51,347633.0,30.7116,30.757,30.5982,30.6435,347633.0
2016-01-28 13:00:00,40.51,40.55,40.39,40.48,304198.0,30.6435,30.6738,30.5528,30.6208,304198.0
2016-01-28 13:10:00,40.49,40.55,40.33,40.34,239917.0,30.6284,30.6738,30.5074,30.5149,239917.0
2016-01-28 13:20:00,40.34,40.45,40.23,40.44,365342.0,30.5149,30.5982,30.4317,30.5906,365342.0
2016-01-28 13:30:00,40.43,40.54,40.41,40.47,439583.0,30.583,30.6662,30.5679,30.6133,439583.0
2016-01-28 13:40:00,40.47,40.54,40.37,40.44,302537.0,30.6133,30.6662,30.5376,30.5906,302537.0
2016-01-28 13:50:00,40.43,40.46,40.28,40.28,382634.0,30.583,30.6057,30.4696,30.4696,382634.0
2016-01-28 14:00:00,40.29,40.5,40.28,40.47,376529.0,30.4771,30.636,30.4696,30.6133,376529.0
2016-01-28 14:10:00,40.48,40.53,40.41,40.45,255943.0,30.6208,30.6587,30.5679,30.5982,255943.0
2016-01-28 14:20:00,40.44,40.59,40.44,40.58,273170.0,30.5906,30.7041,30.5906,30.6965,273170.0
2016-01-28 14:30:00,40.58,40.65,40.57,40.59,480274.0,30.6965,30.7494,30.6889,30.7041,480274.0
2016-01-28 14:40:00,40.58,40.61,40.42,40.43,428384.0,30.6965,30.7192,30.5755,30.583,428384.0
2016-01-28 14:50:00,40.43,40.53,40.38,40.53,307799.0,30.583,30.6587,30.5452,30.6587,307799.0
2016-01-28 15:00:00,40.52,40.56,40.45,40.53,392953.0,30.6511,30.6814,30.5982,30.6587,392953.0
2016-01-28 15:10:00,40.53,40.6,40.52,40.54,450194.0,30.6587,30.7116,30.6511,30.6662,450194.0
2016-01-28 15:20:00,40.54,40.55,40.43,40.46,386386.0,30.6662,30.6738,30.583,30.6057,386386.0
2016-01-28 15:30:00,40.46,40.51,40.42,40.47,1105607.0,30.6057,30.6435,30.5755,30.6133,1105607.0
2016-01-28 15:40:00,40.47,40.51,40.33,40.41,901934.0,30.6133,30.6435,30.5074,30.5679,901934.0
2016-01-28 15:50:00,40.41,40.43,40.36,40.37,1596466.0,30.5679,30.583,30.5301,30.5376,1596466.0
2016-01-29 09:30:00,40.8,41.06,40.78,40.88,1588029.0,30.8629,31.0596,30.8478,30.9234,1588029.0
2016-01-29 09:40:00,40.89,41.0,40.84,40.96,1131399.0,30.931,31.0142,30.8932,30.9839,1131399.0
2016-01-29 09:50:00,40.96,41.21,40.95,41.21,924533.0,30.9839,31.173,30.9764,31.173,924533.0
2016-01-29 10:00:00,41.21,41.41,41.14,41.38,991178.0,31.173,31.3243,31.1201,31.3016,991178.0
2016-01-29 10:10:00,41.39,41.44,41.28,41.34,776420.0,31.3092,31.347,31.226,31.2714,776420.0
2016-01-29 10:20:00,41.34,41.38,41.1,41.1,671881.0,31.2714,31.3016,31.0898,31.0898,671881.0
2016-01-29 10:30:00,41.1,41.11,40.94,41.0,670729.0,31.0898,31.0974,30.9688,31.0142,670729.0
2016-01-29 10:40:00,40.99,41.14,40.99,41.1,411040.0,31.0066,31.1201,31.0066,31.0898,411040.0
2016-01-29 10:50:00,41.11,41.17,41.07,41.12,550197.0,31.0974,31.1428,31.0671,31.105,550197.0
2016-01-29 11:00:00,41.11,41.22,41.11,41.19,364972.0,31.0974,31.1806,31.0974,31.1579,364972.0
2016-01-29 11:10:00,41.19,41.21,41.04,41.06,365513.0,31.1579,31.173,31.0445,31.0596,365513.0
2016-01-29 11:20:00,41.05,41.19,41.04,41.12,459691.0,31.052,31.1579,31.0445,31.105,459691.0
2016-01-29 11:30:00,41.12,41.18,41.0,41.0,536662.0,31.105,31.1504,31.0142,31.0142,536662.0
2016-01-29 11:40:00,41.0,41.13,40.96,41.09,410338.0,31.0142,31.1125,30.9839,31.0823,410338.0
2016-01-29 11:50:00,41.09,41.24,41.09,41.15,497209.0,31.0823,31.1957,31.0823,31.1277,497209.0
2016-01-29 12:00:00,41.15,41.22,41.13,41.22,523223.0,31.1277,31.1806,31.1125,31.1806,523223.0
2016-01-29 12:10:00,41.22,41.4,41.21,41.4,446094.0,31.1806,31.3168,31.173,31.3168,446094.0
2016-01-29 12:20:00,41.4,41.51,41.35,41.48,649975.0,31.3168,31.4,31.279,31.3773,649975.0
2016-01-29 12:30:00,41.48,41.51,41.39,41.42,521386.0,31.3773,31.4,31.3092,31.3319,521386.0
2016-01-29 12:40:00,41.42,41.48,41.42,41.45,239723.0,31.3319,31.3773,31.3319,31.3546,239723.0
2016-01-29 12:50:00,41.45,41.47,41.42,41.46,255128.0,31.3546,31.3697,31.3319,31.3622,255128.0
2016-01-29 13:00:00,41.45,41.49,41.34,41.34,433618.0,31.3546,31.3849,31.2714,31.2714,433618.0
2016-01-29 13:10:00,41.34,41.47,41.32,41.46,314161.0,31.2714,31.3697,31.2563,31.3622,314161.0
2016-01-29 13:20:00,41.46,41.47,41.4,41.43,235146.0,31.3622,31.3697,31.3168,31.3395,235146.0
2016-01-29 13:30:00,41.43,41.53,41.43,41.52,359357.0,31.3395,31.4151,31.3395,31.4075,359357.0
2016-01-29 13:40:00,41.52,41.59,41.51,41.58,481897.0,31.4075,31.4605,31.4,31.4529,481897.0
2016-01-29 13:50:00,41.57,41.58,41.46,41.49,354634.0,31.4454,31.4529,31.3622,31.3849,354634.0
2016-01-29 14:00:00,41.49,41.53,41.47,41.51,381320.0,31.3849,31.4151,31.3697,31.4,381320.0
2016-01-29 14:10:00,41.5,41.65,41.49,41.65,526429.0,31.3924,31.5059,31.3849,31.5059,526429.0
2016-01-29 14:20:00,41.65,41.82,41.64,41.8,662469.0,31.5059,31.6345,31.4983,31.6194,662469.0
2016-01-29 14:30:00,41.8,41.89,41.77,41.89,599599.0,31.6194,31.6874,31.5967,31.6874,599599.0
2016-01-29 14:40:00,41.88,41.97,41.88,41.97,878604.0,31.6799,31.7479,31.6799,31.7479,878604.0
2016-01-29 14:50:00,41.97,41.98,41.86,41.92,980621.0,31.7479,31.7555,31.6647,31.7101,980621.0
2016-01-29 15:00:00,41.92,41.94,41.84,41.92,915413.0,31.7101,31.7253,31.6496,31.7101,915413.0
2016-01-29 15:10:00,41.91,42.05,41.87,42.02,1183249.0,31.7026,31.8085,31.6723,31.7858,1183249.0
2016-01-29 15:20:00,42.02,42.25,42.0,42.23,1120191.0,31.7858,31.9598,31.7706,31.9446,1120191.0
2016-01-29 15:30:00,42.23,42.45,42.21,42.33,2123690.0,31.9446,32.111,31.9295,32.0203,2123690.0
2016-01-29 15:40:00,42.33,42.59,42.33,42.58,1695535.0,32.0203,32.2169,32.0203,32.2094,1695535.0
2016-01-29 15:50:00,42.58,42.58,42.45,42.56,3409186.0,32.2094,32.2094,32.111,32.1942,3409186.0
2016-02-01 09:30:00,42.46,42.67,42.36,42.58,1514777.0,32.1186,32.2775,32.043,32.2094,1514777.0
2016-02-01 09:40:00,42.57,42.64,42.46,42.47,1206670.0,32.2018,32.2548,32.1186,32.1262,1206670.0
2016-02-01 09:50:00,42.46,42.52,42.32,42.4,924091.0,32.1186,32.164,32.0127,32.0732,924091.0
2016-02-01 10:00:00,42.39,42.42,42.13,42.21,765377.0,32.0657,32.0883,31.869,31.9295,765377.0
2016-02-01 10:10:00,42.22,42.39,42.18,42.29,719451.0,31.9371,32.0657,31.9068,31.99,719451.0
2016-02-01 10:20:00,42.28,42.44,42.19,42.24,418337.0,31.9824,32.1035,31.9144,31.9522,418337.0
2016-02-01 10:30:00,42.24,42.35,42.2,42.3,440467.0,31.9522,32.0354,31.9219,31.9976,440467.0
2016-02-01 10:40:00,42.3,42.4,42.24,42.26,428863.0,31.9976,32.0732,31.9522,31.9673,428863.0
2016-02-01 10:50:00,42.25,42.33,42.17,42.3,389361.0,31.9598,32.0203,31.8992,31.9976,389361.0
2016-02-01 11:00:00,42.31,42.38,42.25,42.26,322481.0,32.0051,32.0581,31.9598,31.9673,322481.0
2016-02-01 11:10:00,42.27,42.42,42.24,42.37,429410.0,31.9749,32.0883,31.9522,32.0505,429410.0
2016-02-01 11:20:00,42.36,42.38,42.2,42.26,289535.0,32.043,32.0581,31.9219,31.9673,289535.0
2016-02-01 11:30:00,42.27,42.38,42.21,42.31,371106.0,31.9749,32.0581,31.9295,32.0051,371106.0
2016-02-01 11:40:00,42.32,42.32,42.24,42.26,340923.0,32.0127,32.0127,31.9522,31.9673,340923.0
2016-02-01 11:50:00,42.26,42.28,42.08,42.14,445709.0,31.9673,31.9824,31.8312,31.8765,445709.0
2016-02-01 12:00:00,42.15,42.19,42.0,42.08,537422.0,31.8841,31.9144,31.7706,31.8312,537422.0
2016-02-01 12:10:00,42.07,42.24,42.06,42.19,509440.0,31.8236,31.9522,31.816,31.9144,509440.0
2016-02-01 12:20:00,42.19,42.19,42.02,42.09,241564.0,31.9144,31.9144,31.7858,31.8387,241564.0
2016-02-01 12:30:00,42.09,42.16,42.07,42.14,279817.0,31.8387,31.8917,31.8236,31.8765,279817.0
2016-02-01 12:40:00,42.15,42.25,42.14,42.22,375594.0,31.8841,31.9598,31.8765,31.9371,375594.0
2016-02-01 12:50:00,42.22,42.22,42.1,42.13,369106.0,31.9371,31.9371,31.8463,31.869,369106.0
2016-02-01 13:00:00,42.13,42.26,42.12,42.16,467702.0,31.869,31.9673,31.8614,31.8917,467702.0
2016-02-01 13:10:00,42.15,42.2,42.11,42.16,399225.0,31.8841,31.9219,31.8538,31.8917,399225.0
2016-02-01 13:20:00,42.15,42.3,42.15,42.24,270877.0,31.8841,31.9976,31.8841,31.9522,270877.0
2016-02-01 13:30:00,42.25,42.27,42.19,42.21,355296.0,31.9598,31.9749,31.9144,31.9295,355296.0
2016-02-01 13:40:00,42.2,42.26,42.13,42.23,291627.0,31.9219,31.9673,31.869,31.9446,291627.0
2016-02-01 13:50:00,42.23,42.25,42.17,42.23,304458.0,31.9446,31.9598,31.8992,31.9446,304458.0
2016-02-01 14:00:00,42.24,42.32,42.14,42.15,360792.0,31.9522,32.0127,31.8765,31.8841,360792.0
2016-02-01 14:10:00,42.15,42.19,42.11,42.17,229203.0,31.8841,31.9144,31.8538,31.8992,229203.0
2016-02-01 14:20:00,42.17,42.26,42.15,42.26,229700.0,31.8992,31.9673,31.8841,31.9673,229700.0
2016-02-01 14:30:00,42.26,42.35,42.24,42.34,386607.0,31.9673,32.0354,31.9522,32.0278,386607.0
2016-02-01 14:40:00,42.34,42.45,42.33,42.4,463271.0,32.0278,32.111,32.0203,32.0732,463271.0
2016-02-01 14:50:00,42.4,42.48,42.34,42.46,311694.0,32.0732,32.1337,32.0278,32.1186,311694.0
2016-02-01 15:00:00,42.45,42.51,42.41,42.48,404382.0,32.111,32.1564,32.0808,32.1337,404382.0
2016-02-01 15:10:00,42.49,42.68,42.43,42.65,675152.0,32.1413,32.285,32.0959,32.2623,675152.0
2016-02-01 15:20:00,42.65,42.76,42.62,42.73,686801.0,32.2623,32.3455,32.2396,32.3228,686801.0
2016-02-01 15:30:00,42.74,42.83,42.67,42.68,824529.0,32.3304,32.3985,32.2775,32.285,824529.0
2016-02-01 15:40:00,42.68,42.76,42.63,42.63,703043.0,32.285,32.3455,32.2472,32.2472,703043.0
2016-02-01 15:50:00,42.64,42.68,42.47,42.49,1349454.0,32.2548,32.285,32.1262,32.1413,1349454.0
2016-02-02 09:30:00,41.86,41.87,41.04,41.12,1548668.0,31.6647,31.6723,31.0445,31.105,1548668.0
2016-02-02 09:40:00,41.12,41.18,40.94,41.11,854798.0,31.105,31.1504,30.9688,31.0974,854798.0
2016-02-02 09:50:00,41.1,41.31,41.03,41.22,773998.0,31.0898,31.2487,31.0369,31.1806,773998.0
2016-02-02 10:00:00,41.21,41.37,41.2,41.31,394761.0,31.173,31.2941,31.1655,31.2487,394761.0
2016-02-02 10:10:00,41.32,41.32,41.03,41.07,513297.0,31.2563,31.2563,31.0369,31.0671,513297.0
2016-02-02 10:20:00,41.06,41.12,40.97,41.08,597878.0,31.0596,31.105,30.9915,31.0747,597878.0
2016-02-02 10:30:00,41.07,41.13,40.9,40.99,509526.0,31.0671,31.1125,30.9386,31.0066,509526.0
2016-02-02 10:40:00,40.99,41.0,40.76,40.77,786208.0,31.0066,31.0142,30.8326,30.8402,786208.0
2016-02-02 10:50:00,40.78,40.79,40.68,40.69,599201.0,30.8478,30.8553,30.7721,30.7797,599201.0
2016-02-02 11:00:00,40.69,40.82,40.66,40.81,579522.0,30.7797,30.878,30.757,30.8705,579522.0
2016-02-02 11:10:00,40.81,41.03,40.81,40.92,867211.0,30.8705,31.0369,30.8705,30.9537,867211.0
2016-02-02 11:20:00,40.92,40.97,40.85,40.89,385732.0,30.9537,30.9915,30.9007,30.931,385732.0
2016-02-02 11:30:00,40.89,41.05,40.88,41.01,761033.0,30.931,31.052,30.9234,31.0218,761033.0
2016-02-02 11:40:00,41.01,41.01,40.82,40.86,712348.0,31.0218,31.0218,30.878,30.9083,712348.0
2016-02-02 11:50:00,40.86,40.93,40.82,40.85,333787.0,30.9083,30.9612,30.878,30.9007,333787.0
2016-02-02 12:00:00,40.85,40.87,40.62,40.74,415601.0,30.9007,30.9159,30.7267,30.8175,415601.0
2016-02-02 12:10:00,40.75,40.77,40.65,40.71,373029.0,30.8251,30.8402,30.7494,30.7948,373029.0
2016-02-02 12:20:00,40.7,40.78,40.67,40.72,465883.0,30.7873,30.8478,30.7646,30.8024,465883.0
2016-02-02 12:30:00,40.71,40.81,40.67,40.8,701970.0,30.7948,30.8705,30.7646,30.8629,701970.0
2016-02-02 12:40:00,40.8,40.92,40.77,40.86,632457.0,30.8629,30.9537,30.8402,30.9083,632457.0
2016-02-02 12:50:00,40.86,40.86,40.64,40.66,439680.0,30.9083,30.9083,30.7419,30.757,439680.0
2016-02-02 13:00:00,40.65,40.68,40.55,40.57,546698.0,30.7494,30.7721,30.6738,30.6889,546698.0
2016-02-02 13:10:00,40.56,40.68,40.56,40.66,294324.0,30.6814,30.7721,30.6814,30.757,294324.0
2016-02-02 13:20:00,40.66,40.76,40.59,40.73,571627.0,30.757,30.8326,30.7041,30.81,571627.0
2016-02-02 13:30:00,40.73,40.74,40.57,40.58,416603.0,30.81,30.8175,30.6889,30.6965,416603.0
2016-02-02 13:40:00,40.57,40.63,40.55,40.58,618338.0,30.6889,30.7343,30.6738,30.6965,618338.0
2016-02-02 13:50:00,40.58,40.61,40.43,40.44,641869.0,30.6965,30.7192,30.583,30.5906,641869.0
2016-02-02 14:00:00,40.44,40.51,40.36,40.4,698946.0,30.5906,30.6435,30.5301,30.5603,698946.0
2016-02-02 14:10:00,40.41,40.46,40.35,40.41,557795.0,30.5679,30.6057,30.5225,30.5679,557795.0
2016-02-02 14:20:00,40.41,40.42,40.29,40.32,625796.0,30.5679,30.5755,30.4771,30.4998,625796.0
2016-02-02 14:30:00,40.33,40.44,40.3,40.43,1466816.0,30.5074,30.5906,30.4847,30.583,1466816.0
2016-02-02 14:40:00,40.43,40.48,40.37,40.47,629812.0,30.583,30.6208,30.5376,30.6133,629812.0
2016-02-02 14:50:00,40.47,40.55,40.32,40.33,782216.0,30.6133,30.6738,30.4998,30.5074,782216.0
2016-02-02 15:00:00,40.32,40.39,40.28,40.28,1015515.0,30.4998,30.5528,30.4696,30.4696,1015515.0
2016-02-02 15:10:00,40.28,40.42,40.27,40.38,1031691.0,30.4696,30.5755,30.462,30.5452,1031691.0
2016-02-02 15:20:00,40.37,40.43,40.31,40.37,734816.0,30.5376,30.583,30.4922,30.5376,734816.0
2016-02-02 15:30:00,40.37,40.5,40.36,40.48,935242.0,30.5376,30.636,30.5301,30.6208,935242.0
2016-02-02 15:40:00,40.48,40.6,40.45,40.51,1253820.0,30.6208,30.7116,30.5982,30.6435,1253820.0
2016-02-02 15:50:00,40.51,40.51,40.39,40.41,1900940.0,30.6435,30.6435,30.5528,30.5679,1900940.0
2016-02-03 09:30:00,40.65,40.71,39.9,40.06,1530287.0,30.7494,30.7948,30.1821,30.3031,1530287.0
2016-02-03 09:40:00,40.05,40.06,39.53,39.67,1321996.0,30.2956,30.3031,29.9022,30.0081,1321996.0
2016-02-03 09:50:00,39.68,39.72,39.15,39.2,1844229.0,30.0157,30.0459,29.6148,29.6526,1844229.0
2016-02-03 10:00:00,39.19,39.2,38.63,38.65,3116368.0,29.645,29.6526,29.2214,29.2366,3116368.0
2016-02-03 10:10:00,38.65,38.7,38.21,38.68,2417054.0,29.2366,29.2744,28.9037,29.2592,2417054.0
2016-02-03 10:20:00,38.68,38.8,38.39,38.46,1732121.0,29.2592,29.35,29.0399,29.0928,1732121.0
2016-02-03 10:30:00,38.46,38.46,38.03,38.43,2050229.0,29.0928,29.0928,28.7676,29.0701,2050229.0
2016-02-03 10:40:00,38.42,38.88,38.4,38.86,1739823.0,29.0626,29.4105,29.0474,29.3954,1739823.0
2016-02-03 10:50:00,38.86,39.31,38.79,39.07,1742655.0,29.3954,29.7358,29.3425,29.5543,1742655.0
2016-02-03 11:00:00,39.07,39.08,38.78,38.97,1439692.0,29.5543,29.5618,29.3349,29.4786,1439692.0
2016-02-03 11:10:00,38.97,39.28,38.85,39.25,919761.0,29.4786,29.7131,29.3878,29.6904,919761.0
2016-02-03 11:20:00,39.25,39.31,39.11,39.21,902228.0,29.6904,29.7358,29.5845,29.6602,902228.0
2016-02-03 11:30:00,39.21,39.43,39.06,39.43,935408.0,29.6602,29.8266,29.5467,29.8266,935408.0
2016-02-03 11:40:00,39.42,39.63,39.41,39.48,939092.0,29.819,29.9779,29.8114,29.8644,939092.0
2016-02-03 11:50:00,39.47,39.55,39.27,39.38,543403.0,29.8568,29.9174,29.7055,29.7888,543403.0
2016-02-03 12:00:00,39.39,39.55,39.33,39.49,705231.0,29.7963,29.9174,29.7509,29.872,705231.0
2016-02-03 12:10:00,39.48,39.58,39.31,39.4,750901.0,29.8644,29.94,29.7358,29.8039,750901.0
2016-02-03 12:20:00,39.41,39.63,39.38,39.53,653657.0,29.8114,29.9779,29.7888,29.9022,653657.0
2016-02-03 12:30:00,39.53,39.53,39.34,39.42,703003.0,29.9022,29.9022,29.7585,29.819,703003.0
2016-02-03 12:40:00,39.41,39.44,39.26,39.35,598247.0,29.8114,29.8341,29.698,29.7661,598247.0
2016-02-03 12:50:00,39.35,39.66,39.28,39.65,536325.0,29.7661,30.0006,29.7131,29.993,536325.0
2016-02-03 13:00:00,39.64,39.73,39.5,39.51,503246.0,29.9854,30.0535,29.8795,29.8871,503246.0
2016-02-03 13:10:00,39.5,39.57,39.44,39.46,348059.0,29.8795,29.9325,29.8341,29.8493,348059.0
2016-02-03 13:20:00,39.47,39.5,39.32,39.45,437114.0,29.8568,29.8795,29.7434,29.8417,437114.0
2016-02-03 13:30:00,39.46,39.47,39.28,39.3,543450.0,29.8493,29.8568,29.7131,29.7282,543450.0
2016-02-03 13:40:00,39.3,39.45,39.27,39.44,608925.0,29.7282,29.8417,29.7055,29.8341,608925.0
2016-02-03 13:50:00,39.45,39.48,39.35,39.4,357737.0,29.8417,29.8644,29.7661,29.8039,357737.0
2016-02-03 14:00:00,39.4,39.59,39.4,39.52,454523.0,29.8039,29.9476,29.8039,29.8947,454523.0
2016-02-03 14:10:00,39.52,39.72,39.51,39.71,863657.0,29.8947,30.0459,29.8871,30.0384,863657.0
2016-02-03 14:20:00,39.7,40.44,39.68,40.34,1839516.0,30.0308,30.5906,30.0157,30.5149,1839516.0
2016-02-03 14:30:00,40.33,40.42,40.05,40.11,1050172.0,30.5074,30.5755,30.2956,30.341,1050172.0
2016-02-03 14:40:00,40.12,40.49,40.07,40.41,836511.0,30.3485,30.6284,30.3107,30.5679,836511.0
2016-02-03 14:50:00,40.42,40.54,40.15,40.5,840964.0,30.5755,30.6662,30.3712,30.636,840964.0
2016-02-03 15:00:00,40.5,40.58,40.36,40.54,602979.0,30.636,30.6965,30.5301,30.6662,602979.0
2016-02-03 15:10:00,40.55,40.65,40.37,40.42,577717.0,30.6738,30.7494,30.5376,30.5755,577717.0
2016-02-03 15:20:00,40.43,40.46,40.2,40.21,665523.0,30.583,30.6057,30.409,30.4166,665523.0
2016-02-03 15:30:00,40.22,40.33,40.06,40.13,644581.0,30.4242,30.5074,30.3031,30.3561,644581.0
2016-02-03 15:40:00,40.13,40.39,40.08,40.28,700670.0,30.3561,30.5528,30.3183,30.4696,700670.0
2016-02-03 15:50:00,40.29,40.42,40.26,40.37,1376368.0,30.4771,30.5755,30.4544,30.5376,1376368.0
2016-02-04 09:30:00,40.11,40.4,40.05,40.35,2113543.0,30.341,30.5603,30.2956,30.5225,2113543.0
2016-02-04 09:40:00,40.35,40.89,40.31,40.84,1524806.0,30.5225,30.931,30.4922,30.8932,1524806.0
2016-02-04 09:50:00,40.83,41.24,40.83,40.94,1436654.0,30.8856,31.1957,30.8856,30.9688,1436654.0
2016-02-04 10:00:00,40.94,41.07,40.57,41.06,1107226.0,30.9688,31.0671,30.6889,31.0596,1107226.0
2016-02-04 10:10:00,41.07,41.42,40.98,41.42,1130270.0,31.0671,31.3319,30.9991,31.3319,1130270.0
2016-02-04 10:20:00,41.43,41.5,41.25,41.3,726241.0,31.3395,31.3924,31.2033,31.2411,726241.0
2016-02-04 10:30:00,41.29,41.53,41.2,41.44,823085.0,31.2336,31.4151,31.1655,31.347,823085.0
2016-02-04 10:40:00,41.45,41.54,41.36,41.43,624195.0,31.3546,31.4227,31.2865,31.3395,624195.0
2016-02-04 10:50:00,41.43,41.57,41.39,41.54,452455.0,31.3395,31.4454,31.3092,31.4227,452455.0
2016-02-04 11:00:00,41.53,41.53,41.06,41.07,471659.0,31.4151,31.4151,31.0596,31.0671,471659.0
2016-02-04 11:10:00,41.07,41.15,40.89,40.9,564827.0,31.0671,31.1277,30.931,30.9386,564827.0
2016-02-04 11:20:00,40.9,41.16,40.9,41.01,320626.0,30.9386,31.1352,30.9386,31.0218,320626.0
2016-02-04 11:30:00,41.01,41.02,40.85,40.95,452927.0,31.0218,31.0293,30.9007,30.9764,452927.0
2016-02-04 11:40:00,40.95,40.98,40.53,40.7,464183.0,30.9764,30.9991,30.6587,30.7873,464183.0
2016-02-04 11:50:00,40.7,40.85,40.68,40.73,414185.0,30.7873,30.9007,30.7721,30.81,414185.0
2016-02-04 12:00:00,40.73,41.06,40.64,41.02,360763.0,30.81,31.0596,30.7419,31.0293,360763.0
2016-02-04 12:10:00,41.03,41.1,40.89,40.98,315643.0,31.0369,31.0898,30.931,30.9991,315643.0
2016-02-04 12:20:00,40.99,41.02,40.78,40.82,347104.0,31.0066,31.0293,30.8478,30.878,347104.0
2016-02-04 12:30:00,40.81,40.9,40.68,40.87,314485.0,30.8705,30.9386,30.7721,30.9159,314485.0
2016-02-04 12:40:00,40.87,40.97,40.76,40.87,395581.0,30.9159,30.9915,30.8326,30.9159,395581.0
2016-02-04 12:50:00,40.88,40.92,40.71,40.73,238844.0,30.9234,30.9537,30.7948,30.81,238844.0
2016-02-04 13:00:00,40.73,40.89,40.69,40.83,495588.0,30.81,30.931,30.7797,30.8856,495588.0
2016-02-04 13:10:00,40.83,40.94,40.7,40.71,323352.0,30.8856,30.9688,30.7873,30.7948,323352.0
2016-02-04 13:20:00,40.71,40.76,40.6,40.64,430162.0,30.7948,30.8326,30.7116,30.7419,430162.0
2016-02-04 13:30:00,40.64,40.77,40.63,40.67,150387.0,30.7419,30.8402,30.7343,30.7646,150387.0
2016-02-04 13:40:00,40.68,40.68,40.47,40.48,330133.0,30.7721,30.7721,30.6133,30.6208,330133.0
2016-02-04 13:50:00,40.48,40.58,40.47,40.52,359288.0,30.6208,30.6965,30.6133,30.6511,359288.0
2016-02-04 14:00:00,40.52,40.53,40.35,40.37,448078.0,30.6511,30.6587,30.5225,30.5376,448078.0
2016-02-04 14:10:00,40.37,40.6,40.35,40.56,481237.0,30.5376,30.7116,30.5225,30.6814,481237.0
2016-02-04 14:20:00,40.56,40.59,40.39,40.4,326983.0,30.6814,30.7041,30.5528,30.5603,326983.0
2016-02-04 14:30:00,40.4,40.55,40.38,40.42,363531.0,30.5603,30.6738,30.5452,30.5755,363531.0
2016-02-04 14:40:00,40.41,40.52,40.41,40.51,350064.0,30.5679,30.6511,30.5679,30.6435,350064.0
2016-02-04 14:50:00,40.49,40.72,40.44,40.69,407308.0,30.6284,30.8024,30.5906,30.7797,407308.0
2016-02-04 15:00:00,40.69,40.73,40.58,40.65,411957.0,30.7797,30.81,30.6965,30.7494,411957.0
2016-02-04 15:10:00,40.65,40.79,40.61,40.64,456515.0,30.7494,30.8553,30.7192,30.7419,456515.0
2016-02-04 15:20:00,40.62,40.7,40.59,40.62,381085.0,30.7267,30.7873,30.7041,30.7267,381085.0
2016-02-04 15:30:00,40.62,40.76,40.57,40.75,493616.0,30.7267,30.8326,30.6889,30.8251,493616.0
2016-02-04 15:40:00,40.75,40.85,40.72,40.78,566445.0,30.8251,30.9007,30.8024,30.8478,566445.0
2016-02-04 15:50:00,40.78,40.86,40.71,40.81,990865.0,30.8478,30.9083,30.7948,30.8705,990865.0
2016-02-05 09:30:00,41.02,41.33,41.02,41.27,926713.0,31.0293,31.2638,31.0293,31.2184,926713.0
2016-02-05 09:40:00,41.27,41.4,40.77,40.8,895375.0,31.2184,31.3168,30.8402,30.8629,895375.0
2016-02-05 09:50:00,40.8,41.39,40.79,41.27,953366.0,30.8629,31.3092,30.8553,31.2184,953366.0
2016-02-05 10:00:00,41.28,41.44,41.15,41.15,895294.0,31.226,31.347,31.1277,31.1277,895294.0
2016-02-05 10:10:00,41.14,41.27,41.0,41.0,465022.0,31.1201,31.2184,31.0142,31.0142,465022.0
2016-02-05 10:20:00,41.0,41.11,40.59,40.66,508025.0,31.0142,31.0974,30.7041,30.757,508025.0
2016-02-05 10:30:00,40.66,40.84,40.59,40.78,367839.0,30.757,30.8932,30.7041,30.8478,367839.0
2016-02-05 10:40:00,40.78,40.92,40.7,40.77,377309.0,30.8478,30.9537,30.7873,30.8402,377309.0
2016-02-05 10:50:00,40.77,40.79,40.6,40.62,663555.0,30.8402,30.8553,30.7116,30.7267,663555.0
2016-02-05 11:00:00,40.62,40.66,40.35,40.4,609671.0,30.7267,30.757,30.5225,30.5603,609671.0
2016-02-05 11:10:00,40.39,40.49,40.33,40.38,466988.0,30.5528,30.6284,30.5074,30.5452,466988.0
2016-02-05 11:20:00,40.38,40.4,40.17,40.33,558342.0,30.5452,30.5603,30.3863,30.5074,558342.0
2016-02-05 11:30:00,40.33,40.37,40.2,40.21,399794.0,30.5074,30.5376,30.409,30.4166,399794.0
2016-02-05 11:40:00,40.21,40.28,40.11,40.21,349322.0,30.4166,30.4696,30.341,30.4166,349322.0
2016-02-05 11:50:00,40.22,40.32,40.15,40.32,318832.0,30.4242,30.4998,30.3712,30.4998,318832.0
2016-02-05 12:00:00,40.32,40.42,40.31,40.35,599541.0,30.4998,30.5755,30.4922,30.5225,599541.0
2016-02-05 12:10:00,40.34,40.34,40.21,40.31,206401.0,30.5149,30.5149,30.4166,30.4922,206401.0
2016-02-05 12:20:00,40.3,40.38,40.25,40.35,301095.0,30.4847,30.5452,30.4469,30.5225,301095.0
2016-02-05 12:30:00,40.35,40.47,40.3,40.42,480159.0,30.5225,30.6133,30.4847,30.5755,480159.0
2016-02-05 12:40:00,40.42,40.43,40.29,40.31,367065.0,30.5755,30.583,30.4771,30.4922,367065.0
2016-02-05 12:50:00,40.3,40.32,40.11,40.19,291722.0,30.4847,30.4998,30.341,30.4015,291722.0
2016-02-05 13:00:00,40.19,40.3,40.16,40.27,307622.0,30.4015,30.4847,30.3788,30.462,307622.0
2016-02-05 13:10:00,40.27,40.35,40.25,40.3,346744.0,30.462,30.5225,30.4469,30.4847,346744.0
2016-02-05 13:20:00,40.31,40.39,40.25,40.36,226872.0,30.4922,30.5528,30.4469,30.5301,226872.0
2016-02-05 13:30:00,40.36,40.36,40.2,40.22,268623.0,30.5301,30.5301,30.409,30.4242,268623.0
2016-02-05 13:40:00,40.21,40.25,40.05,40.09,414407.0,30.4166,30.4469,30.2956,30.3258,414407.0
2016-02-05 13:50:00,40.09,40.2,40.05,40.1,690826.0,30.3258,30.409,30.2956,30.3334,690826.0
2016-02-05 14:00:00,40.11,40.17,40.0,40.06,333207.0,30.341,30.3863,30.2578,30.3031,333207.0
2016-02-05 14:10:00,40.05,40.05,39.86,39.96,432494.0,30.2956,30.2956,30.1518,30.2275,432494.0
2016-02-05 14:20:00,39.96,40.01,39.55,39.84,421884.0,30.2275,30.2653,29.9174,30.1367,421884.0
2016-02-05 14:30:00,39.84,39.97,39.83,39.94,330024.0,30.1367,30.2351,30.1292,30.2124,330024.0
2016-02-05 14:40:00,39.94,39.99,39.84,39.98,350578.0,30.2124,30.2502,30.1367,30.2426,350578.0
2016-02-05 14:50:00,39.98,39.99,39.86,39.91,455752.0,30.2426,30.2502,30.1518,30.1897,455752.0
2016-02-05 15:00:00,39.91,39.91,39.78,39.86,514683.0,30.1897,30.1897,30.0913,30.1518,514683.0
2016-02-05 15:10:00,39.86,40.0,39.8,39.96,506270.0,30.1518,30.2578,30.1065,30.2275,506270.0
2016-02-05 15:20:00,39.97,39.98,39.79,39.81,660895.0,30.2351,30.2426,30.0989,30.114,660895.0
2016-02-05 15:30:00,39.81,39.88,39.69,39.71,795545.0,30.114,30.167,30.0233,30.0384,795545.0
2016-02-05 15:40:00,39.7,39.75,39.65,39.69,1008858.0,30.0308,30.0686,29.993,30.0233,1008858.0
2016-02-05 15:50:00,39.69,39.86,39.63,39.86,1959207.0,30.0233,30.1518,29.9779,30.1518,1959207.0
2016-02-08 09:30:00,39.14,39.18,37.8,37.87,2871482.0,29.6072,29.6375,28.5936,28.6465,2871482.0
2016-02-08 09:40:00,37.88,38.48,37.88,38.19,1625241.0,28.6541,29.108,28.6541,28.8886,1625241.0
2016-02-08 09:50:00,38.19,38.21,37.9,38.04,918430.0,28.8886,28.9037,28.6692,28.7751,918430.0
2016-02-08 10:00:00,38.04,38.25,37.99,38.02,836277.0,28.7751,28.934,28.7373,28.76,836277.0
2016-02-08 10:10:00,38.01,38.1,37.92,38.02,963633.0,28.7524,28.8205,28.6843,28.76,963633.0
2016-02-08 10:20:00,38.02,38.25,37.92,38.11,755855.0,28.76,28.934,28.6843,28.8281,755855.0
2016-02-08 10:30:00,38.11,38.38,38.1,38.26,548420.0,28.8281,29.0323,28.8205,28.9415,548420.0
2016-02-08 10:40:00,38.26,38.29,38.08,38.18,483976.0,28.9415,28.9642,28.8054,28.881,483976.0
2016-02-08 10:50:00,38.18,38.24,38.08,38.1,581424.0,28.881,28.9264,28.8054,28.8205,581424.0
2016-02-08 11:00:00,38.1,38.18,37.9,37.95,729056.0,28.8205,28.881,28.6692,28.707,729056.0
2016-02-08 11:10:00,37.95,38.05,37.85,38.05,572261.0,28.707,28.7827,28.6314,28.7827,572261.0
2016-02-08 11:20:00,38.04,38.2,38.01,38.18,565181.0,28.7751,28.8962,28.7524,28.881,565181.0
2016-02-08 11:30:00,38.18,38.23,38.12,38.16,445987.0,28.881,28.9188,28.8356,28.8659,445987.0
2016-02-08 11:40:00,38.16,38.25,38.06,38.12,462387.0,28.8659,28.934,28.7903,28.8356,462387.0
2016-02-08 11:50:00,38.11,38.29,38.08,38.27,336681.0,28.8281,28.9642,28.8054,28.9491,336681.0
2016-02-08 12:00:00,38.28,38.34,38.21,38.27,331896.0,28.9567,29.0021,28.9037,28.9491,331896.0
2016-02-08 12:10:00,38.27,38.27,38.15,38.2,775027.0,28.9491,28.9491,28.8583,28.8962,775027.0
2016-02-08 12:20:00,38.2,38.25,38.15,38.16,405417.0,28.8962,28.934,28.8583,28.8659,405417.0
2016-02-08 12:30:00,38.16,38.24,38.0,38.01,513667.0,28.8659,28.9264,28.7449,28.7524,513667.0
2016-02-08 12:40:00,38.02,38.07,37.95,37.95,447851.0,28.76,28.7978,28.707,28.707,447851.0
2016-02-08 12:50:00,37.96,38.02,37.85,37.9,414218.0,28.7146,28.76,28.6314,28.6692,414218.0
2016-02-08 13:00:00,37.89,37.9,37.81,37.86,449013.0,28.6617,28.6692,28.6011,28.639,449013.0
2016-02-08 13:10:00,37.85,37.92,37.82,37.85,520719.0,28.6314,28.6843,28.6087,28.6314,520719.0
2016-02-08 13:20:00,37.86,37.95,37.82,37.92,520293.0,28.639,28.707,28.6087,28.6843,520293.0
2016-02-08 13:30:00,37.92,37.96,37.81,37.82,733226.0,28.6843,28.7146,28.6011,28.6087,733226.0
2016-02-08 13:40:00,37.82,37.82,37.47,37.5,1297355.0,28.6087,28.6087,28.3439,28.3666,1297355.0
2016-02-08 13:50:00,37.5,37.57,37.38,37.39,744684.0,28.3666,28.4196,28.2759,28.2834,744684.0
2016-02-08 14:00:00,37.38,37.51,37.37,37.41,703873.0,28.2759,28.3742,28.2683,28.2986,703873.0
2016-02-08 14:10:00,37.41,37.47,37.31,37.39,584036.0,28.2986,28.3439,28.2229,28.2834,584036.0
2016-02-08 14:20:00,37.39,37.54,37.38,37.39,873876.0,28.2834,28.3969,28.2759,28.2834,873876.0
2016-02-08 14:30:00,37.4,37.4,37.18,37.33,994137.0,28.291,28.291,28.1246,28.238,994137.0
2016-02-08 14:40:00,37.33,37.54,37.31,37.43,997821.0,28.238,28.3969,28.2229,28.3137,997821.0
2016-02-08 14:50:00,37.43,37.47,37.37,37.42,510533.0,28.3137,28.3439,28.2683,28.3061,510533.0
2016-02-08 15:00:00,37.41,37.46,37.32,37.4,647464.0,28.2986,28.3364,28.2305,28.291,647464.0
2016-02-08 15:10:00,37.39,37.62,37.38,37.57,854192.0,28.2834,28.4574,28.2759,28.4196,854192.0
2016-02-08 15:20:00,37.57,37.67,37.51,37.65,1083513.0,28.4196,28.4952,28.3742,28.4801,1083513.0
2016-02-08 15:30:00,37.65,37.82,37.64,37.76,1163177.0,28.4801,28.6087,28.4725,28.5633,1163177.0
2016-02-08 15:40:00,37.77,38.09,37.76,37.93,1662068.0,28.5709,28.8129,28.5633,28.6919,1662068.0
2016-02-08 15:50:00,37.93,37.96,37.74,37.81,1982101.0,28.6919,28.7146,28.5482,28.6011,1982101.0
2016-02-09 09:30:00,36.93,37.28,36.68,37.23,2217671.0,27.9355,28.2002,27.7464,28.1624,2217671.0
2016-02-09 09:40:00,37.22,37.66,36.88,37.66,1656468.0,28.1548,28.4877,27.8976,28.4877,1656468.0
2016-02-09 09:50:00,37.66,37.92,37.54,37.62,1185207.0,28.4877,28.6843,28.3969,28.4574,1185207.0
2016-02-09 10:00:00,37.61,38.05,37.5,37.93,1050631.0,28.4499,28.7827,28.3666,28.6919,1050631.0
2016-02-09 10:10:00,37.93,38.07,37.78,37.89,1184660.0,28.6919,28.7978,28.5784,28.6617,1184660.0
2016-02-09 10:20:00,37.89,38.05,37.79,37.91,698180.0,28.6617,28.7827,28.586,28.6768,698180.0
2016-02-09 10:30:00,37.91,37.92,37.55,37.68,774040.0,28.6768,28.6843,28.4045,28.5028,774040.0
2016-02-09 10:40:00,37.69,37.69,37.37,37.39,685146.0,28.5104,28.5104,28.2683,28.2834,685146.0
2016-02-09 10:50:00,37.39,37.42,37.0,37.0,1181672.0,28.2834,28.3061,27.9884,27.9884,1181672.0
2016-02-09 11:00:00,37.0,37.24,36.97,37.24,791540.0,27.9884,28.17,27.9657,28.17,791540.0
2016-02-09 11:10:00,37.25,37.53,37.25,37.36,794568.0,28.1775,28.3893,28.1775,28.2607,794568.0
2016-02-09 11:20:00,37.37,37.73,37.36,37.63,653014.0,28.2683,28.5406,28.2607,28.465,653014.0
2016-02-09 11:30:00,37.62,37.65,37.4,37.43,559251.0,28.4574,28.4801,28.291,28.3137,559251.0
2016-02-09 11:40:00,37.43,37.69,37.43,37.51,646214.0,28.3137,28.5104,28.3137,28.3742,646214.0
2016-02-09 11:50:00,37.51,37.54,37.41,37.47,561931.0,28.3742,28.3969,28.2986,28.3439,561931.0
2016-02-09 12:00:00,37.48,37.55,37.41,37.5,696165.0,28.3515,28.4045,28.2986,28.3666,696165.0
2016-02-09 12:10:00,37.49,37.5,37.29,37.31,558170.0,28.3591,28.3666,28.2078,28.2229,558170.0
2016-02-09 12:20:00,37.3,37.42,37.24,37.35,509026.0,28.2154,28.3061,28.17,28.2532,509026.0
2016-02-09 12:30:00,37.34,37.44,37.32,37.34,472055.0,28.2456,28.3213,28.2305,28.2456,472055.0
2016-02-09 12:40:00,37.34,37.39,37.18,37.2,551397.0,28.2456,28.2834,28.1246,28.1397,551397.0
2016-02-09 12:50:00,37.2,37.2,37.1,37.18,629611.0,28.1397,28.1397,28.0641,28.1246,629611.0
2016-02-09 13:00:00,37.18,37.23,37.02,37.03,462111.0,28.1246,28.1624,28.0035,28.0111,462111.0
2016-02-09 13:10:00,37.02,37.04,36.8,36.85,893576.0,28.0035,28.0187,27.8371,27.875,893576.0
2016-02-09 13:20:00,36.87,37.07,36.81,37.07,456012.0,27.8901,28.0414,27.8447,28.0414,456012.0
2016-02-09 13:30:00,37.07,37.2,37.01,37.05,342414.0,28.0414,28.1397,27.996,28.0262,342414.0
2016-02-09 13:40:00,37.05,37.1,36.91,36.93,820624.0,28.0262,28.0641,27.9203,27.9355,820624.0
2016-02-09 13:50:00,36.93,37.02,36.86,36.93,804671.0,27.9355,28.0035,27.8825,27.9355,804671.0
2016-02-09 14:00:00,36.92,37.36,36.9,37.32,1341020.0,27.9279,28.2607,27.9128,28.2305,1341020.0
2016-02-09 14:10:00,37.32,37.41,37.18,37.19,981359.0,28.2305,28.2986,28.1246,28.1321,981359.0
2016-02-09 14:20:00,37.2,37.36,37.06,37.18,851142.0,28.1397,28.2607,28.0338,28.1246,851142.0
2016-02-09 14:30:00,37.18,37.64,37.17,37.55,924032.0,28.1246,28.4725,28.117,28.4045,924032.0
2016-02-09 14:40:00,37.56,37.76,37.47,37.52,1073871.0,28.412,28.5633,28.3439,28.3818,1073871.0
2016-02-09 14:50:00,37.52,37.66,37.5,37.58,550779.0,28.3818,28.4877,28.3666,28.4272,550779.0
2016-02-09 15:00:00,37.59,38.05,37.57,37.84,1436144.0,28.4347,28.7827,28.4196,28.6238,1436144.0
2016-02-09 15:10:00,37.84,37.94,37.61,37.62,1227102.0,28.6238,28.6995,28.4499,28.4574,1227102.0
2016-02-09 15:20:00,37.62,37.63,37.39,37.49,926572.0,28.4574,28.465,28.2834,28.3591,926572.0
2016-02-09 15:30:00,37.48,37.68,37.46,37.57,1028960.0,28.3515,28.5028,28.3364,28.4196,1028960.0
2016-02-09 15:40:00,37.56,37.58,37.32,37.44,1051436.0,28.412,28.4272,28.2305,28.3213,1051436.0
2016-02-09 15:50:00,37.44,37.55,37.44,37.52,1485610.0,28.3213,28.4045,28.3213,28.3818,1485610.0
2016-02-10 09:30:00,38.5,39.09,38.4,38.4,3516440.0,29.1231,29.5694,29.0474,29.0474,3516440.0
2016-02-10 09:40:00,38.41,38.6,38.19,38.43,1035454.0,29.055,29.1987,28.8886,29.0701,1035454.0
2016-02-10 09:50:00,38.42,38.65,38.21,38.59,871026.0,29.0626,29.2366,28.9037,29.1912,871026.0
2016-02-10 10:00:00,38.59,38.64,38.3,38.38,873218.0,29.1912,29.229,28.9718,29.0323,873218.0
2016-02-10 10:10:00,38.38,38.66,38.34,38.63,1043319.0,29.0323,29.2441,29.0021,29.2214,1043319.0
2016-02-10 10:20:00,38.63,38.68,38.45,38.46,658398.0,29.2214,29.2592,29.0853,29.0928,658398.0
2016-02-10 10:30:00,38.46,38.9,38.44,38.48,1469242.0,29.0928,29.4257,29.0777,29.108,1469242.0
2016-02-10 10:40:00,38.48,38.5,38.27,38.36,516204.0,29.108,29.1231,28.9491,29.0172,516204.0
2016-02-10 10:50:00,38.37,38.37,37.88,37.94,1147383.0,29.0247,29.0247,28.6541,28.6995,1147383.0
2016-02-10 11:00:00,37.95,38.02,37.78,37.88,552378.0,28.707,28.76,28.5784,28.6541,552378.0
2016-02-10 11:10:00,37.89,37.91,37.72,37.82,523280.0,28.6617,28.6768,28.5331,28.6087,523280.0
2016-02-10 11:20:00,37.82,37.92,37.63,37.64,516085.0,28.6087,28.6843,28.465,28.4725,516085.0
2016-02-10 11:30:00,37.64,37.72,37.52,37.53,556066.0,28.4725,28.5331,28.3818,28.3893,556066.0
2016-02-10 11:40:00,37.53,37.78,37.46,37.78,652072.0,28.3893,28.5784,28.3364,28.5784,652072.0
2016-02-10 11:50:00,37.77,37.88,37.71,37.84,381159.0,28.5709,28.6541,28.5255,28.6238,381159.0
2016-02-10 12:00:00,37.85,37.9,37.68,37.84,328090.0,28.6314,28.6692,28.5028,28.6238,328090.0
2016-02-10 12:10:00,37.84,37.88,37.63,37.78,272460.0,28.6238,28.6541,28.465,28.5784,272460.0
2016-02-10 12:20:00,37.78,37.96,37.77,37.96,423334.0,28.5784,28.7146,28.5709,28.7146,423334.0
2016-02-10 12:30:00,37.96,38.16,37.91,38.16,438748.0,28.7146,28.8659,28.6768,28.8659,438748.0
2016-02-10 12:40:00,38.16,38.2,38.05,38.15,456874.0,28.8659,28.8962,28.7827,28.8583,456874.0
2016-02-10 12:50:00,38.15,38.24,38.07,38.2,376380.0,28.8583,28.9264,28.7978,28.8962,376380.0
2016-02-10 13:00:00,38.21,38.24,38.11,38.11,304536.0,28.9037,28.9264,28.8281,28.8281,304536.0
2016-02-10 13:10:00,38.12,38.16,38.02,38.1,237610.0,28.8356,28.8659,28.76,28.8205,237610.0
2016-02-10 13:20:00,38.11,38.16,37.98,38.05,372607.0,28.8281,28.8659,28.7297,28.7827,372607.0
2016-02-10 13:30:00,38.05,38.07,37.93,38.0,318738.0,28.7827,28.7978,28.6919,28.7449,318738.0
2016-02-10 13:40:00,38.0,38.14,37.99,38.09,336801.0,28.7449,28.8508,28.7373,28.8129,336801.0
2016-02-10 13:50:00,38.09,38.1,37.94,38.01,272890.0,28.8129,28.8205,28.6995,28.7524,272890.0
2016-02-10 14:00:00,38.01,38.12,38.0,38.06,273527.0,28.7524,28.8356,28.7449,28.7903,273527.0
2016-02-10 14:10:00,38.07,38.15,37.99,38.06,413751.0,28.7978,28.8583,28.7373,28.7903,413751.0
2016-02-10 14:20:00,38.06,38.07,37.81,37.91,551203.0,28.7903,28.7978,28.6011,28.6768,551203.0
2016-02-10 14:30:00,37.91,38.01,37.81,37.81,400171.0,28.6768,28.7524,28.6011,28.6011,400171.0
2016-02-10 14:40:00,37.82,37.83,37.74,37.76,724752.0,28.6087,28.6163,28.5482,28.5633,724752.0
2016-02-10 14:50:00,37.76,37.89,37.73,37.83,509746.0,28.5633,28.6617,28.5406,28.6163,509746.0
2016-02-10 15:00:00,37.84,38.02,37.82,37.92,775780.0,28.6238,28.76,28.6087,28.6843,775780.0
2016-02-10 15:10:00,37.92,38.06,37.76,37.8,864173.0,28.6843,28.7903,28.5633,28.5936,864173.0
2016-02-10 15:20:00,37.79,38.0,37.78,37.86,484346.0,28.586,28.7449,28.5784,28.639,484346.0
2016-02-10 15:30:00,37.86,37.9,37.62,37.65,1077166.0,28.639,28.6692,28.4574,28.4801,1077166.0
2016-02-10 15:40:00,37.64,37.76,37.59,37.62,1176138.0,28.4725,28.5633,28.4347,28.4574,1176138.0
2016-02-10 15:50:00,37.62,37.63,37.38,37.41,3373175.0,28.4574,28.465,28.2759,28.2986,3373175.0
2016-02-11 09:30:00,36.0,36.02,35.22,35.3,3293132.0,27.232,27.2471,26.642,26.7025,3293132.0
2016-02-11 09:40:00,35.3,35.75,35.28,35.53,2107760.0,26.7025,27.0429,26.6873,26.8764,2107760.0
2016-02-11 09:50:00,35.53,35.95,35.46,35.81,1381162.0,26.8764,27.1942,26.8235,27.0883,1381162.0
2016-02-11 10:00:00,35.8,36.16,35.68,35.86,1338541.0,27.0807,27.353,26.9899,27.1261,1338541.0
2016-02-11 10:10:00,35.87,35.88,35.61,35.69,1079814.0,27.1336,27.1412,26.937,26.9975,1079814.0
2016-02-11 10:20:00,35.68,35.81,35.52,35.54,1067908.0,26.9899,27.0883,26.8689,26.884,1067908.0
2016-02-11 10:30:00,35.54,35.62,35.35,35.38,1080348.0,26.884,26.9445,26.7403,26.763,1080348.0
2016-02-11 10:40:00,35.38,35.58,35.31,35.49,758897.0,26.763,26.9143,26.71,26.8462,758897.0
2016-02-11 10:50:00,35.49,35.55,35.39,35.43,903633.0,26.8462,26.8916,26.7705,26.8008,903633.0
2016-02-11 11:00:00,35.44,35.47,35.22,35.28,963837.0,26.8084,26.8311,26.642,26.6873,963837.0
2016-02-11 11:10:00,35.29,35.35,35.21,35.35,690409.0,26.6949,26.7403,26.6344,26.7403,690409.0
2016-02-11 11:20:00,35.35,35.41,35.11,35.14,985273.0,26.7403,26.7857,26.5587,26.5814,985273.0
2016-02-11 11:30:00,35.15,35.19,34.98,35.18,1502694.0,26.589,26.6193,26.4604,26.6117,1502694.0
2016-02-11 11:40:00,35.18,35.28,35.05,35.06,674662.0,26.6117,26.6873,26.5134,26.5209,674662.0
2016-02-11 11:50:00,35.06,35.2,35.05,35.12,854931.0,26.5209,26.6268,26.5134,26.5663,854931.0
2016-02-11 12:00:00,35.12,35.3,35.01,35.19,546158.0,26.5663,26.7025,26.4831,26.6193,546158.0
2016-02-11 12:10:00,35.19,35.27,35.02,35.08,423084.0,26.6193,26.6798,26.4907,26.536,423084.0
2016-02-11 12:20:00,35.07,35.18,35.02,35.09,552752.0,26.5285,26.6117,26.4907,26.5436,552752.0
2016-02-11 12:30:00,35.08,35.09,35.0,35.05,477298.0,26.536,26.5436,26.4755,26.5134,477298.0
2016-02-11 12:40:00,35.05,35.11,35.0,35.1,466849.0,26.5134,26.5587,26.4755,26.5512,466849.0
2016-02-11 12:50:00,35.1,35.17,35.03,35.09,806747.0,26.5512,26.6041,26.4982,26.5436,806747.0
2016-02-11 13:00:00,35.08,35.23,35.05,35.15,727463.0,26.536,26.6495,26.5134,26.589,727463.0
2016-02-11 13:10:00,35.14,35.16,35.06,35.14,391862.0,26.5814,26.5966,26.5209,26.5814,391862.0
2016-02-11 13:20:00,35.15,35.24,35.1,35.13,383598.0,26.589,26.6571,26.5512,26.5739,383598.0
2016-02-11 13:30:00,35.13,35.36,35.12,35.19,964339.0,26.5739,26.7479,26.5663,26.6193,964339.0
2016-02-11 13:40:00,35.2,35.21,35.06,35.08,885239.0,26.6268,26.6344,26.5209,26.536,885239.0
2016-02-11 13:50:00,35.08,35.11,35.05,35.09,552376.0,26.536,26.5587,26.5134,26.5436,552376.0
2016-02-11 14:00:00,35.09,35.1,34.89,34.97,924757.0,26.5436,26.5512,26.3923,26.4528,924757.0
2016-02-11 14:10:00,34.98,35.07,34.82,34.82,780690.0,26.4604,26.5285,26.3394,26.3394,780690.0
2016-02-11 14:20:00,34.82,34.88,34.63,34.67,1248635.0,26.3394,26.3848,26.1956,26.2259,1248635.0
2016-02-11 14:30:00,34.66,34.99,34.52,34.98,1331686.0,26.2183,26.468,26.1124,26.4604,1331686.0
2016-02-11 14:40:00,34.98,35.35,34.87,35.29,1588083.0,26.4604,26.7403,26.3772,26.6949,1588083.0
2016-02-11 14:50:00,35.28,35.41,35.13,35.19,1497893.0,26.6873,26.7857,26.5739,26.6193,1497893.0
2016-02-11 15:00:00,35.21,35.24,35.0,35.1,1550614.0,26.6344,26.6571,26.4755,26.5512,1550614.0
2016-02-11 15:10:00,35.11,35.25,34.93,34.94,1170589.0,26.5587,26.6646,26.4226,26.4301,1170589.0
2016-02-11 15:20:00,34.94,35.03,34.82,35.01,1505267.0,26.4301,26.4982,26.3394,26.4831,1505267.0
2016-02-11 15:30:00,35.01,35.15,34.87,35.14,2466047.0,26.4831,26.589,26.3772,26.5814,2466047.0
2016-02-11 15:40:00,35.15,35.27,35.07,35.09,1676554.0,26.589,26.6798,26.5285,26.5436,1676554.0
2016-02-11 15:50:00,35.09,35.16,34.93,34.97,3183673.0,26.5436,26.5966,26.4226,26.4528,3183673.0
2016-02-12 09:30:00,36.03,36.39,35.98,36.27,2761353.0,27.2547,27.527,27.2168,27.4362,2761353.0
2016-02-12 09:40:00,36.28,36.33,36.12,36.2,2029796.0,27.4438,27.4816,27.3227,27.3833,2029796.0
2016-02-12 09:50:00,36.19,36.34,36.12,36.31,1635549.0,27.3757,27.4892,27.3227,27.4665,1635549.0
2016-02-12 10:00:00,36.32,36.38,36.12,36.35,1134088.0,27.474,27.5194,27.3227,27.4967,1134088.0
2016-02-12 10:10:00,36.36,36.6,36.31,36.59,1041219.0,27.5043,27.6858,27.4665,27.6783,1041219.0
2016-02-12 10:20:00,36.59,36.75,36.52,36.69,715739.0,27.6783,27.7993,27.6253,27.7539,715739.0
2016-02-12 10:30:00,36.68,36.85,36.68,36.79,1056199.0,27.7464,27.875,27.7464,27.8296,1056199.0
2016-02-12 10:40:00,36.79,36.86,36.74,36.84,845230.0,27.8296,27.8825,27.7917,27.8674,845230.0
2016-02-12 10:50:00,36.85,36.9,36.8,36.87,720651.0,27.875,27.9128,27.8371,27.8901,720651.0
2016-02-12 11:00:00,36.86,37.23,36.86,37.15,1225886.0,27.8825,28.1624,27.8825,28.1019,1225886.0
2016-02-12 11:10:00,37.15,37.54,37.1,37.38,1394669.0,28.1019,28.3969,28.0641,28.2759,1394669.0
2016-02-12 11:20:00,37.39,37.51,37.35,37.41,842370.0,28.2834,28.3742,28.2532,28.2986,842370.0
2016-02-12 11:30:00,37.4,37.53,37.35,37.36,743815.0,28.291,28.3893,28.2532,28.2607,743815.0
2016-02-12 11:40:00,37.35,37.58,37.34,37.57,602255.0,28.2532,28.4272,28.2456,28.4196,602255.0
2016-02-12 11:50:00,37.57,37.62,37.43,37.45,557494.0,28.4196,28.4574,28.3137,28.3288,557494.0
2016-02-12 12:00:00,37.46,37.71,37.45,37.62,791682.0,28.3364,28.5255,28.3288,28.4574,791682.0
2016-02-12 12:10:00,37.62,37.71,37.6,37.69,462744.0,28.4574,28.5255,28.4423,28.5104,462744.0
2016-02-12 12:20:00,37.68,37.87,37.68,37.73,717945.0,28.5028,28.6465,28.5028,28.5406,717945.0
2016-02-12 12:30:00,37.73,37.77,37.61,37.63,621560.0,28.5406,28.5709,28.4499,28.465,621560.0
2016-02-12 12:40:00,37.63,37.69,37.49,37.5,464510.0,28.465,28.5104,28.3591,28.3666,464510.0
2016-02-12 12:50:00,37.49,37.54,37.4,37.42,693042.0,28.3591,28.3969,28.291,28.3061,693042.0
2016-02-12 13:00:00,37.41,37.45,37.26,37.34,624212.0,28.2986,28.3288,28.1851,28.2456,624212.0
2016-02-12 13:10:00,37.34,37.39,37.11,37.12,785501.0,28.2456,28.2834,28.0716,28.0792,785501.0
2016-02-12 13:20:00,37.12,37.17,36.97,37.04,970983.0,28.0792,28.117,27.9657,28.0187,970983.0
2016-02-12 13:30:00,37.04,37.18,37.03,37.18,670285.0,28.0187,28.1246,28.0111,28.1246,670285.0
2016-02-12 13:40:00,37.18,37.3,37.07,37.22,546001.0,28.1246,28.2154,28.0414,28.1548,546001.0
2016-02-12 13:50:00,37.22,37.24,36.99,36.99,568962.0,28.1548,28.17,27.9809,27.9809,568962.0
2016-02-12 14:00:00,37.0,37.25,36.98,37.23,731582.0,27.9884,28.1775,27.9733,28.1624,731582.0
2016-02-12 14:10:00,37.23,37.24,37.07,37.1,557393.0,28.1624,28.17,28.0414,28.0641,557393.0
2016-02-12 14:20:00,37.1,37.32,37.08,37.26,448525.0,28.0641,28.2305,28.0489,28.1851,448525.0
2016-02-12 14:30:00,37.27,37.27,37.18,37.27,399071.0,28.1927,28.1927,28.1246,28.1927,399071.0
2016-02-12 14:40:00,37.27,37.38,37.22,37.32,620852.0,28.1927,28.2759,28.1548,28.2305,620852.0
2016-02-12 14:50:00,37.32,37.4,37.3,37.37,488927.0,28.2305,28.291,28.2154,28.2683,488927.0
2016-02-12 15:00:00,37.36,37.5,37.35,37.46,771221.0,28.2607,28.3666,28.2532,28.3364,771221.0
2016-02-12 15:10:00,37.45,37.51,37.45,37.48,661170.0,28.3288,28.3742,28.3288,28.3515,661170.0
2016-02-12 15:20:00,37.48,37.5,37.39,37.48,844430.0,28.3515,28.3666,28.2834,28.3515,844430.0
2016-02-12 15:30:00,37.48,37.48,37.38,37.4,940682.0,28.3515,28.3515,28.2759,28.291,940682.0
2016-02-12 15:40:00,37.4,37.53,37.35,37.47,1125244.0,28.291,28.3893,28.2532,28.3439,1125244.0
2016-02-12 15:50:00,37.47,37.56,37.43,37.54,1756004.0,28.3439,28.412,28.3137,28.3969,1756004.0
2016-02-16 09:30:00,38.59,38.92,38.47,38.61,2571929.0,29.1912,29.4408,29.1004,29.2063,2571929.0
2016-02-16 09:40:00,38.59,38.92,38.45,38.52,2146435.0,29.1912,29.4408,29.0853,29.1382,2146435.0
2016-02-16 09:50:00,38.5,38.68,38.41,38.63,1255444.0,29.1231,29.2592,29.055,29.2214,1255444.0
2016-02-16 10:00:00,38.63,38.8,38.51,38.54,1025717.0,29.2214,29.35,29.1307,29.1533,1025717.0
2016-02-16 10:10:00,38.54,38.65,38.45,38.55,828987.0,29.1533,29.2366,29.0853,29.1609,828987.0
2016-02-16 10:20:00,38.56,38.57,38.45,38.47,707020.0,29.1685,29.176,29.0853,29.1004,707020.0
2016-02-16 10:30:00,38.48,38.78,38.45,38.77,878608.0,29.108,29.3349,29.0853,29.3273,878608.0
2016-02-16 10:40:00,38.76,38.86,38.71,38.77,924187.0,29.3198,29.3954,29.2819,29.3273,924187.0
2016-02-16 10:50:00,38.77,38.8,38.55,38.57,1062855.0,29.3273,29.35,29.1609,29.176,1062855.0
2016-02-16 11:00:00,38.56,38.6,38.38,38.42,1134073.0,29.1685,29.1987,29.0323,29.0626,1134073.0
2016-02-16 11:10:00,38.43,38.55,38.35,38.55,466305.0,29.0701,29.1609,29.0096,29.1609,466305.0
2016-02-16 11:20:00,38.55,38.56,38.4,38.45,352144.0,29.1609,29.1685,29.0474,29.0853,352144.0
2016-02-16 11:30:00,38.44,38.58,38.43,38.45,368899.0,29.0777,29.1836,29.0701,29.0853,368899.0
2016-02-16 11:40:00,38.44,38.45,38.32,38.41,501380.0,29.0777,29.0853,28.9869,29.055,501380.0
2016-02-16 11:50:00,38.42,38.56,38.33,38.55,429070.0,29.0626,29.1685,28.9945,29.1609,429070.0
2016-02-16 12:00:00,38.55,38.84,38.54,38.78,832838.0,29.1609,29.3803,29.1533,29.3349,832838.0
2016-02-16 12:10:00,38.77,38.81,38.71,38.75,475689.0,29.3273,29.3576,29.2819,29.3122,475689.0
2016-02-16 12:20:00,38.75,38.88,38.72,38.75,458793.0,29.3122,29.4105,29.2895,29.3122,458793.0
2016-02-16 12:30:00,38.74,38.9,38.74,38.87,437371.0,29.3046,29.4257,29.3046,29.403,437371.0
2016-02-16 12:40:00,38.87,38.89,38.75,38.88,443318.0,29.403,29.4181,29.3122,29.4105,443318.0
2016-02-16 12:50:00,38.88,39.06,38.84,39.03,589011.0,29.4105,29.5467,29.3803,29.524,589011.0
2016-02-16 13:00:00,39.02,39.1,38.98,38.99,500291.0,29.5164,29.577,29.4862,29.4937,500291.0
2016-02-16 13:10:00,38.99,39.13,38.98,39.12,561311.0,29.4937,29.5996,29.4862,29.5921,561311.0
2016-02-16 13:20:00,39.12,39.18,39.08,39.11,439739.0,29.5921,29.6375,29.5618,29.5845,439739.0
2016-02-16 13:30:00,39.1,39.15,39.04,39.06,461555.0,29.577,29.6148,29.5316,29.5467,461555.0
2016-02-16 13:40:00,39.06,39.13,39.05,39.09,282041.0,29.5467,29.5996,29.5391,29.5694,282041.0
2016-02-16 13:50:00,39.08,39.22,39.08,39.17,315831.0,29.5618,29.6677,29.5618,29.6299,315831.0
2016-02-16 14:00:00,39.17,39.2,39.06,39.06,359644.0,29.6299,29.6526,29.5467,29.5467,359644.0
2016-02-16 14:10:00,39.06,39.13,39.03,39.09,282668.0,29.5467,29.5996,29.524,29.5694,282668.0
2016-02-16 14:20:00,39.1,39.17,39.03,39.16,372951.0,29.577,29.6299,29.524,29.6223,372951.0
2016-02-16 14:30:00,39.16,39.17,39.01,39.01,344577.0,29.6223,29.6299,29.5089,29.5089,344577.0
2016-02-16 14:40:00,39.02,39.05,38.97,38.99,613411.0,29.5164,29.5391,29.4786,29.4937,613411.0
2016-02-16 14:50:00,39.0,39.01,38.93,38.99,346189.0,29.5013,29.5089,29.4484,29.4937,346189.0
2016-02-16 15:00:00,38.99,39.02,38.88,38.9,351322.0,29.4937,29.5164,29.4105,29.4257,351322.0
2016-02-16 15:10:00,38.9,39.05,38.87,38.99,375527.0,29.4257,29.5391,29.403,29.4937,375527.0
2016-02-16 15:20:00,38.98,39.05,38.91,39.04,382200.0,29.4862,29.5391,29.4332,29.5316,382200.0
2016-02-16 15:30:00,39.04,39.04,38.86,38.88,502277.0,29.5316,29.5316,29.3954,29.4105,502277.0
2016-02-16 15:40:00,38.87,38.91,38.81,38.85,816257.0,29.403,29.4332,29.3576,29.3878,816257.0
2016-02-16 15:50:00,38.85,38.95,38.82,38.9,1539981.0,29.3878,29.4635,29.3651,29.4257,1539981.0
2016-02-17 09:30:00,39.71,39.9,39.5,39.82,1920744.0,30.0384,30.1821,29.8795,30.1216,1920744.0
2016-02-17 09:40:00,39.82,39.96,39.58,39.72,1770586.0,30.1216,30.2275,29.94,30.0459,1770586.0
2016-02-17 09:50:00,39.72,39.9,39.61,39.87,666365.0,30.0459,30.1821,29.9627,30.1594,666365.0
2016-02-17 10:00:00,39.88,39.99,39.8,39.9,926339.0,30.167,30.2502,30.1065,30.1821,926339.0
2016-02-17 10:10:00,39.9,40.13,39.9,40.13,882942.0,30.1821,30.3561,30.1821,30.3561,882942.0
2016-02-17 10:20:00,40.12,40.18,39.99,40.18,690178.0,30.3485,30.3939,30.2502,30.3939,690178.0
2016-02-17 10:30:00,40.18,40.22,40.05,40.1,1081155.0,30.3939,30.4242,30.2956,30.3334,1081155.0
2016-02-17 10:40:00,40.09,40.23,40.09,40.22,763022.0,30.3258,30.4317,30.3258,30.4242,763022.0
2016-02-17 10:50:00,40.23,40.25,39.98,40.04,884216.0,30.4317,30.4469,30.2426,30.288,884216.0
2016-02-17 11:00:00,40.02,40.29,40.02,40.17,682360.0,30.2729,30.4771,30.2729,30.3863,682360.0
2016-02-17 11:10:00,40.18,40.19,40.02,40.04,511979.0,30.3939,30.4015,30.2729,30.288,511979.0
2016-02-17 11:20:00,40.04,40.12,40.0,40.08,1055221.0,30.288,30.3485,30.2578,30.3183,1055221.0
2016-02-17 11:30:00,40.08,40.16,40.0,40.02,428599.0,30.3183,30.3788,30.2578,30.2729,428599.0
2016-02-17 11:40:00,40.01,40.06,39.9,39.98,880431.0,30.2653,30.3031,30.1821,30.2426,880431.0
2016-02-17 11:50:00,39.97,40.01,39.88,39.99,599733.0,30.2351,30.2653,30.167,30.2502,599733.0
2016-02-17 12:00:00,40.0,40.03,39.92,39.97,383427.0,30.2578,30.2804,30.1972,30.2351,383427.0
2016-02-17 12:10:00,39.97,40.06,39.96,40.04,403443.0,30.2351,30.3031,30.2275,30.288,403443.0
2016-02-17 12:20:00,40.04,40.04,39.96,39.97,527398.0,30.288,30.288,30.2275,30.2351,527398.0
2016-02-17 12:30:00,39.98,40.13,39.97,40.08,475556.0,30.2426,30.3561,30.2351,30.3183,475556.0
2016-02-17 12:40:00,40.08,40.13,39.98,39.98,277476.0,30.3183,30.3561,30.2426,30.2426,277476.0
2016-02-17 12:50:00,39.99,40.03,39.95,39.99,364928.0,30.2502,30.2804,30.2199,30.2502,364928.0
2016-02-17 13:00:00,39.99,40.02,39.91,40.02,335267.0,30.2502,30.2729,30.1897,30.2729,335267.0
2016-02-17 13:10:00,40.01,40.02,39.91,39.99,248513.0,30.2653,30.2729,30.1897,30.2502,248513.0
2016-02-17 13:20:00,39.99,39.99,39.86,39.94,307444.0,30.2502,30.2502,30.1518,30.2124,307444.0
2016-02-17 13:30:00,39.94,39.95,39.75,39.77,452478.0,30.2124,30.2199,30.0686,30.0838,452478.0
2016-02-17 13:40:00,39.77,39.8,39.71,39.77,433914.0,30.0838,30.1065,30.0384,30.0838,433914.0
2016-02-17 13:50:00,39.77,39.91,39.74,39.82,343461.0,30.0838,30.1897,30.0611,30.1216,343461.0
2016-02-17 14:00:00,39.82,39.95,39.75,39.92,560753.0,30.1216,30.2199,30.0686,30.1972,560753.0
2016-02-17 14:10:00,39.92,40.09,39.86,40.01,522899.0,30.1972,30.3258,30.1518,30.2653,522899.0
2016-02-17 14:20:00,40.01,40.03,39.85,39.86,421937.0,30.2653,30.2804,30.1443,30.1518,421937.0
2016-02-17 14:30:00,39.87,39.94,39.76,39.76,413711.0,30.1594,30.2124,30.0762,30.0762,413711.0
2016-02-17 14:40:00,39.77,39.87,39.73,39.73,384766.0,30.0838,30.1594,30.0535,30.0535,384766.0
2016-02-17 14:50:00,39.73,39.77,39.65,39.66,418979.0,30.0535,30.0838,29.993,30.0006,418979.0
2016-02-17 15:00:00,39.67,39.83,39.66,39.83,351658.0,30.0081,30.1292,30.0006,30.1292,351658.0
2016-02-17 15:10:00,39.83,39.89,39.8,39.87,540617.0,30.1292,30.1745,30.1065,30.1594,540617.0
2016-02-17 15:20:00,39.87,39.88,39.69,39.73,699521.0,30.1594,30.167,30.0233,30.0535,699521.0
2016-02-17 15:30:00,39.73,39.74,39.58,39.69,971161.0,30.0535,30.0611,29.94,30.0233,971161.0
2016-02-17 15:40:00,39.69,39.73,39.66,39.69,830628.0,30.0233,30.0535,30.0006,30.0233,830628.0
2016-02-17 15:50:00,39.68,39.79,39.67,39.78,1786773.0,30.0157,30.0989,30.0081,30.0913,1786773.0
2016-02-18 09:30:00,39.93,39.99,39.53,39.53,1220653.0,30.2048,30.2502,29.9022,29.9022,1220653.0
2016-02-18 09:40:00,39.54,39.69,39.4,39.47,739345.0,29.9098,30.0233,29.8039,29.8568,739345.0
2016-02-18 09:50:00,39.47,39.56,39.34,39.4,1047928.0,29.8568,29.9249,29.7585,29.8039,1047928.0
2016-02-18 10:00:00,39.4,39.47,39.25,39.28,739682.0,29.8039,29.8568,29.6904,29.7131,739682.0
2016-02-18 10:10:00,39.28,39.33,39.17,39.23,596571.0,29.7131,29.7509,29.6299,29.6753,596571.0
2016-02-18 10:20:00,39.23,39.37,39.1,39.33,666325.0,29.6753,29.7812,29.577,29.7509,666325.0
2016-02-18 10:30:00,39.33,39.39,39.11,39.13,637325.0,29.7509,29.7963,29.5845,29.5996,637325.0
2016-02-18 10:40:00,39.13,39.21,39.06,39.13,413470.0,29.5996,29.6602,29.5467,29.5996,413470.0
2016-02-18 10:50:00,39.13,39.21,39.11,39.15,326160.0,29.5996,29.6602,29.5845,29.6148,326160.0
2016-02-18 11:00:00,39.15,39.16,38.92,38.96,582549.0,29.6148,29.6223,29.4408,29.4711,582549.0
2016-02-18 11:10:00,38.96,39.04,38.76,38.77,522652.0,29.4711,29.5316,29.3198,29.3273,522652.0
2016-02-18 11:20:00,38.77,38.91,38.74,38.9,331491.0,29.3273,29.4332,29.3046,29.4257,331491.0
2016-02-18 11:30:00,38.9,38.99,38.81,38.98,401180.0,29.4257,29.4937,29.3576,29.4862,401180.0
2016-02-18 11:40:00,38.98,39.01,38.84,38.86,492551.0,29.4862,29.5089,29.3803,29.3954,492551.0
2016-02-18 11:50:00,38.86,38.9,38.8,38.87,409357.0,29.3954,29.4257,29.35,29.403,409357.0
2016-02-18 12:00:00,38.87,38.97,38.83,38.88,581272.0,29.403,29.4786,29.3727,29.4105,581272.0
2016-02-18 12:10:00,38.89,38.91,38.78,38.83,314736.0,29.4181,29.4332,29.3349,29.3727,314736.0
2016-02-18 12:20:00,38.82,39.02,38.82,38.95,345969.0,29.3651,29.5164,29.3651,29.4635,345969.0
2016-02-18 12:30:00,38.95,38.96,38.87,38.95,228045.0,29.4635,29.4711,29.403,29.4635,228045.0
2016-02-18 12:40:00,38.95,38.95,38.87,38.9,256401.0,29.4635,29.4635,29.403,29.4257,256401.0
2016-02-18 12:50:00,38.9,39.01,38.89,38.93,239328.0,29.4257,29.5089,29.4181,29.4484,239328.0
2016-02-18 13:00:00,38.92,39.01,38.9,38.98,244993.0,29.4408,29.5089,29.4257,29.4862,244993.0
2016-02-18 13:10:00,38.98,39.01,38.86,38.92,315388.0,29.4862,29.5089,29.3954,29.4408,315388.0
2016-02-18 13:20:00,38.93,38.93,38.82,38.88,487151.0,29.4484,29.4484,29.3651,29.4105,487151.0
2016-02-18 13:30:00,38.87,38.96,38.86,38.89,411926.0,29.403,29.4711,29.3954,29.4181,411926.0
2016-02-18 13:40:00,38.89,38.9,38.62,38.65,733195.0,29.4181,29.4257,29.2139,29.2366,733195.0
2016-02-18 13:50:00,38.64,38.79,38.62,38.78,490486.0,29.229,29.3425,29.2139,29.3349,490486.0
2016-02-18 14:00:00,38.78,38.81,38.62,38.64,713368.0,29.3349,29.3576,29.2139,29.229,713368.0
2016-02-18 14:10:00,38.64,38.73,38.62,38.73,527493.0,29.229,29.2971,29.2139,29.2971,527493.0
2016-02-18 14:20:00,38.73,38.88,38.71,38.85,337337.0,29.2971,29.4105,29.2819,29.3878,337337.0
2016-02-18 14:30:00,38.84,39.0,38.84,38.96,463081.0,29.3803,29.5013,29.3803,29.4711,463081.0
2016-02-18 14:40:00,38.96,39.02,38.91,38.96,269286.0,29.4711,29.5164,29.4332,29.4711,269286.0
2016-02-18 14:50:00,38.96,39.0,38.91,38.97,508566.0,29.4711,29.5013,29.4332,29.4786,508566.0
2016-02-18 15:00:00,38.98,39.01,38.85,38.86,686676.0,29.4862,29.5089,29.3878,29.3954,686676.0
2016-02-18 15:10:00,38.86,38.94,38.8,38.88,661149.0,29.3954,29.4559,29.35,29.4105,661149.0
2016-02-18 15:20:00,38.87,38.88,38.7,38.83,472757.0,29.403,29.4105,29.2744,29.3727,472757.0
2016-02-18 15:30:00,38.83,38.93,38.79,38.92,655199.0,29.3727,29.4484,29.3425,29.4408,655199.0
2016-02-18 15:40:00,38.91,38.92,38.81,38.84,1028744.0,29.4332,29.4408,29.3576,29.3803,1028744.0
2016-02-18 15:50:00,38.84,38.95,38.82,38.91,1545458.0,29.3803,29.4635,29.3651,29.4332,1545458.0
2016-02-19 09:30:00,38.82,38.85,38.16,38.35,2223377.0,29.3651,29.3878,28.8659,29.0096,2223377.0
2016-02-19 09:40:00,38.34,38.53,38.21,38.21,1001526.0,29.0021,29.1458,28.9037,28.9037,1001526.0
2016-02-19 09:50:00,38.21,38.5,38.2,38.27,558168.0,28.9037,29.1231,28.8962,28.9491,558168.0
2016-02-19 10:00:00,38.28,38.28,38.06,38.24,635166.0,28.9567,28.9567,28.7903,28.9264,635166.0
2016-02-19 10:10:00,38.24,38.58,38.21,38.52,647943.0,28.9264,29.1836,28.9037,29.1382,647943.0
2016-02-19 10:20:00,38.52,38.68,38.43,38.48,528606.0,29.1382,29.2592,29.0701,29.108,528606.0
2016-02-19 10:30:00,38.48,38.75,38.45,38.6,422873.0,29.108,29.3122,29.0853,29.1987,422873.0
2016-02-19 10:40:00,38.61,38.63,38.53,38.58,430347.0,29.2063,29.2214,29.1458,29.1836,430347.0
2016-02-19 10:50:00,38.58,38.61,38.42,38.47,513923.0,29.1836,29.2063,29.0626,29.1004,513923.0
2016-02-19 11:00:00,38.46,38.55,38.4,38.52,758599.0,29.0928,29.1609,29.0474,29.1382,758599.0
2016-02-19 11:10:00,38.52,38.81,38.5,38.78,533037.0,29.1382,29.3576,29.1231,29.3349,533037.0
2016-02-19 11:20:00,38.77,38.94,38.77,38.92,584551.0,29.3273,29.4559,29.3273,29.4408,584551.0
2016-02-19 11:30:00,38.92,38.95,38.72,38.79,669081.0,29.4408,29.4635,29.2895,29.3425,669081.0
2016-02-19 11:40:00,38.79,38.93,38.78,38.9,539698.0,29.3425,29.4484,29.3349,29.4257,539698.0
2016-02-19 11:50:00,38.9,38.91,38.8,38.83,264961.0,29.4257,29.4332,29.35,29.3727,264961.0
2016-02-19 12:00:00,38.83,38.88,38.8,38.84,250055.0,29.3727,29.4105,29.35,29.3803,250055.0
2016-02-19 12:10:00,38.83,38.88,38.75,38.76,312607.0,29.3727,29.4105,29.3122,29.3198,312607.0
2016-02-19 12:20:00,38.76,38.81,38.72,38.77,323917.0,29.3198,29.3576,29.2895,29.3273,323917.0
2016-02-19 12:30:00,38.77,38.88,38.75,38.88,194723.0,29.3273,29.4105,29.3122,29.4105,194723.0
2016-02-19 12:40:00,38.88,38.99,38.88,38.95,319730.0,29.4105,29.4937,29.4105,29.4635,319730.0
2016-02-19 12:50:00,38.95,39.0,38.9,38.97,349679.0,29.4635,29.5013,29.4257,29.4786,349679.0
2016-02-19 13:00:00,38.96,39.03,38.94,38.95,259887.0,29.4711,29.524,29.4559,29.4635,259887.0
2016-02-19 13:10:00,38.96,39.06,38.95,39.05,249797.0,29.4711,29.5467,29.4635,29.5391,249797.0
2016-02-19 13:20:00,39.05,39.06,38.92,38.93,284866.0,29.5391,29.5467,29.4408,29.4484,284866.0
2016-02-19 13:30:00,38.94,39.04,38.94,38.97,204538.0,29.4559,29.5316,29.4559,29.4786,204538.0
2016-02-19 13:40:00,38.97,38.98,38.87,38.95,408180.0,29.4786,29.4862,29.403,29.4635,408180.0
2016-02-19 13:50:00,38.95,38.99,38.9,38.93,156472.0,29.4635,29.4937,29.4257,29.4484,156472.0
2016-02-19 14:00:00,38.92,39.01,38.86,38.99,318473.0,29.4408,29.5089,29.3954,29.4937,318473.0
2016-02-19 14:10:00,38.99,39.01,38.93,38.96,202874.0,29.4937,29.5089,29.4484,29.4711,202874.0
2016-02-19 14:20:00,38.96,39.06,38.95,39.06,371161.0,29.4711,29.5467,29.4635,29.5467,371161.0
2016-02-19 14:30:00,39.05,39.06,38.86,38.94,552434.0,29.5391,29.5467,29.3954,29.4559,552434.0
2016-02-19 14:40:00,38.93,38.98,38.92,38.96,319028.0,29.4484,29.4862,29.4408,29.4711,319028.0
2016-02-19 14:50:00,38.97,38.98,38.91,38.95,208490.0,29.4786,29.4862,29.4332,29.4635,208490.0
2016-02-19 15:00:00,38.94,39.01,38.93,38.97,391747.0,29.4559,29.5089,29.4484,29.4786,391747.0
2016-02-19 15:10:00,38.97,39.01,38.95,38.95,361204.0,29.4786,29.5089,29.4635,29.4635,361204.0
2016-02-19 15:20:00,38.95,39.0,38.91,38.92,459683.0,29.4635,29.5013,29.4332,29.4408,459683.0
2016-02-19 15:30:00,38.93,38.99,38.88,38.98,505993.0,29.4484,29.4937,29.4105,29.4862,505993.0
2016-02-19 15:40:00,38.98,38.99,38.9,38.91,624124.0,29.4862,29.4937,29.4257,29.4332,624124.0
2016-02-19 15:50:00,38.92,38.99,38.89,38.99,1119091.0,29.4408,29.4937,29.4181,29.4937,1119091.0
2016-02-22 09:30:00,39.67,39.92,39.59,39.9,1465983.0,30.0081,30.1972,29.9476,30.1821,1465983.0
2016-02-22 09:40:00,39.89,39.93,39.69,39.8,947198.0,30.1745,30.2048,30.0233,30.1065,947198.0
2016-02-22 09:50:00,39.8,39.84,39.68,39.74,604678.0,30.1065,30.1367,30.0157,30.0611,604678.0
2016-02-22 10:00:00,39.74,39.97,39.7,39.85,744647.0,30.0611,30.2351,30.0308,30.1443,744647.0
2016-02-22 10:10:00,39.85,39.88,39.68,39.68,533085.0,30.1443,30.167,30.0157,30.0157,533085.0
2016-02-22 10:20:00,39.69,39.79,39.68,39.77,473996.0,30.0233,30.0989,30.0157,30.0838,473996.0
2016-02-22 10:30:00,39.77,39.84,39.75,39.77,305124.0,30.0838,30.1367,30.0686,30.0838,305124.0
2016-02-22 10:40:00,39.77,39.82,39.72,39.73,389637.0,30.0838,30.1216,30.0459,30.0535,389637.0
2016-02-22 10:50:00,39.73,39.74,39.64,39.65,473133.0,30.0535,30.0611,29.9854,29.993,473133.0
2016-02-22 11:00:00,39.65,39.7,39.62,39.69,510897.0,29.993,30.0308,29.9703,30.0233,510897.0
2016-02-22 11:10:00,39.69,39.7,39.53,39.57,327407.0,30.0233,30.0308,29.9022,29.9325,327407.0
2016-02-22 11:20:00,39.56,39.68,39.53,39.63,530853.0,29.9249,30.0157,29.9022,29.9779,530853.0
2016-02-22 11:30:00,39.64,39.65,39.57,39.63,509368.0,29.9854,29.993,29.9325,29.9779,509368.0
2016-02-22 11:40:00,39.62,39.63,39.56,39.61,278027.0,29.9703,29.9779,29.9249,29.9627,278027.0
2016-02-22 11:50:00,39.6,39.63,39.57,39.6,211445.0,29.9552,29.9779,29.9325,29.9552,211445.0
2016-02-22 12:00:00,39.59,39.6,39.51,39.52,294153.0,29.9476,29.9552,29.8871,29.8947,294153.0
2016-02-22 12:10:00,39.52,39.53,39.46,39.52,375017.0,29.8947,29.9022,29.8493,29.8947,375017.0
2016-02-22 12:20:00,39.52,39.52,39.44,39.45,179505.0,29.8947,29.8947,29.8341,29.8417,179505.0
2016-02-22 12:30:00,39.45,39.51,39.44,39.5,400115.0,29.8417,29.8871,29.8341,29.8795,400115.0
2016-02-22 12:40:00,39.5,39.52,39.39,39.4,521250.0,29.8795,29.8947,29.7963,29.8039,521250.0
2016-02-22 12:50:00,39.4,39.47,39.39,39.41,222744.0,29.8039,29.8568,29.7963,29.8114,222744.0
2016-02-22 13:00:00,39.4,39.47,39.38,39.44,342156.0,29.8039,29.8568,29.7888,29.8341,342156.0
2016-02-22 13:10:00,39.44,39.46,39.42,39.45,225328.0,29.8341,29.8493,29.819,29.8417,225328.0
2016-02-22 13:20:00,39.45,39.47,39.42,39.46,186668.0,29.8417,29.8568,29.819,29.8493,186668.0
2016-02-22 13:30:00,39.46,39.57,39.45,39.54,549241.0,29.8493,29.9325,29.8417,29.9098,549241.0
2016-02-22 13:40:00,39.54,39.6,39.5,39.51,285370.0,29.9098,29.9552,29.8795,29.8871,285370.0
2016-02-22 13:50:00,39.51,39.51,39.47,39.48,228666.0,29.8871,29.8871,29.8568,29.8644,228666.0
2016-02-22 14:00:00,39.48,39.5,39.45,39.48,205824.0,29.8644,29.8795,29.8417,29.8644,205824.0
2016-02-22 14:10:00,39.48,39.49,39.4,39.41,223545.0,29.8644,29.872,29.8039,29.8114,223545.0
2016-02-22 14:20:00,39.4,39.49,39.4,39.49,247116.0,29.8039,29.872,29.8039,29.872,247116.0
2016-02-22 14:30:00,39.49,39.49,39.4,39.44,247305.0,29.872,29.872,29.8039,29.8341,247305.0
2016-02-22 14:40:00,39.45,39.46,39.4,39.4,194052.0,29.8417,29.8493,29.8039,29.8039,194052.0
2016-02-22 14:50:00,39.41,39.42,39.35,39.35,394559.0,29.8114,29.819,29.7661,29.7661,394559.0
2016-02-22 15:00:00,39.36,39.4,39.3,39.34,518155.0,29.7736,29.8039,29.7282,29.7585,518155.0
2016-02-22 15:10:00,39.34,39.42,39.33,39.39,360479.0,29.7585,29.819,29.7509,29.7963,360479.0
2016-02-22 15:20:00,39.4,39.49,39.38,39.44,478673.0,29.8039,29.872,29.7888,29.8341,478673.0
2016-02-22 15:30:00,39.45,39.51,39.44,39.49,551343.0,29.8417,29.8871,29.8341,29.872,551343.0
2016-02-22 15:40:00,39.49,39.58,39.47,39.48,859012.0,29.872,29.94,29.8568,29.8644,859012.0
2016-02-22 15:50:00,39.49,39.57,39.48,39.53,1824935.0,29.872,29.9325,29.8644,29.9022,1824935.0
2016-02-23 09:30:00,39.12,39.19,38.42,38.52,1926460.0,29.5921,29.645,29.0626,29.1382,1926460.0
2016-02-23 09:40:00,38.51,38.71,38.36,38.47,1419683.0,29.1307,29.2819,29.0172,29.1004,1419683.0
2016-02-23 09:50:00,38.48,38.71,38.38,38.6,1459225.0,29.108,29.2819,29.0323,29.1987,1459225.0
2016-02-23 10:00:00,38.6,38.67,38.42,38.49,880611.0,29.1987,29.2517,29.0626,29.1155,880611.0
2016-02-23 10:10:00,38.5,38.53,38.29,38.39,875529.0,29.1231,29.1458,28.9642,29.0399,875529.0
2016-02-23 10:20:00,38.38,38.49,38.36,38.45,648227.0,29.0323,29.1155,29.0172,29.0853,648227.0
2016-02-23 10:30:00,38.45,38.53,38.43,38.45,435867.0,29.0853,29.1458,29.0701,29.0853,435867.0
2016-02-23 10:40:00,38.45,38.46,38.33,38.38,409829.0,29.0853,29.0928,28.9945,29.0323,409829.0
2016-02-23 10:50:00,38.37,38.43,38.31,38.41,480079.0,29.0247,29.0701,28.9794,29.055,480079.0
2016-02-23 11:00:00,38.4,38.4,38.22,38.22,470167.0,29.0474,29.0474,28.9113,28.9113,470167.0
2016-02-23 11:10:00,38.23,38.25,38.1,38.21,742596.0,28.9188,28.934,28.8205,28.9037,742596.0
2016-02-23 11:20:00,38.22,38.28,38.19,38.26,473622.0,28.9113,28.9567,28.8886,28.9415,473622.0
2016-02-23 11:30:00,38.26,38.42,38.21,38.39,535716.0,28.9415,29.0626,28.9037,29.0399,535716.0
2016-02-23 11:40:00,38.39,38.44,38.31,38.37,602298.0,29.0399,29.0777,28.9794,29.0247,602298.0
2016-02-23 11:50:00,38.37,38.39,38.28,38.3,351371.0,29.0247,29.0399,28.9567,28.9718,351371.0
2016-02-23 12:00:00,38.31,38.31,38.15,38.15,489761.0,28.9794,28.9794,28.8583,28.8583,489761.0
2016-02-23 12:10:00,38.15,38.16,38.04,38.1,519849.0,28.8583,28.8659,28.7751,28.8205,519849.0
2016-02-23 12:20:00,38.1,38.18,38.1,38.16,334053.0,28.8205,28.881,28.8205,28.8659,334053.0
2016-02-23 12:30:00,38.17,38.18,38.12,38.15,313120.0,28.8735,28.881,28.8356,28.8583,313120.0
2016-02-23 12:40:00,38.15,38.21,38.12,38.2,368861.0,28.8583,28.9037,28.8356,28.8962,368861.0
2016-02-23 12:50:00,38.2,38.23,38.14,38.23,309531.0,28.8962,28.9188,28.8508,28.9188,309531.0
2016-02-23 13:00:00,38.23,38.25,38.2,38.23,254112.0,28.9188,28.934,28.8962,28.9188,254112.0
2016-02-23 13:10:00,38.23,38.25,38.18,38.19,238135.0,28.9188,28.934,28.881,28.8886,238135.0
2016-02-23 13:20:00,38.18,38.28,38.16,38.27,252459.0,28.881,28.9567,28.8659,28.9491,252459.0
2016-02-23 13:30:00,38.27,38.28,38.2,38.23,270735.0,28.9491,28.9567,28.8962,28.9188,270735.0
2016-02-23 13:40:00,38.23,38.28,38.2,38.25,375729.0,28.9188,28.9567,28.8962,28.934,375729.0
2016-02-23 13:50:00,38.25,38.29,38.23,38.28,293197.0,28.934,28.9642,28.9188,28.9567,293197.0
2016-02-23 14:00:00,38.29,38.38,38.26,38.33,418146.0,28.9642,29.0323,28.9415,28.9945,418146.0
2016-02-23 14:10:00,38.32,38.42,38.32,38.4,693347.0,28.9869,29.0626,28.9869,29.0474,693347.0
2016-02-23 14:20:00,38.41,38.41,38.32,38.34,383528.0,29.055,29.055,28.9869,29.0021,383528.0
2016-02-23 14:30:00,38.34,38.42,38.32,38.37,327269.0,29.0021,29.0626,28.9869,29.0247,327269.0
2016-02-23 14:40:00,38.37,38.39,38.26,38.32,346185.0,29.0247,29.0399,28.9415,28.9869,346185.0
2016-02-23 14:50:00,38.32,38.35,38.22,38.27,418336.0,28.9869,29.0096,28.9113,28.9491,418336.0
2016-02-23 15:00:00,38.27,38.3,38.15,38.19,483959.0,28.9491,28.9718,28.8583,28.8886,483959.0
2016-02-23 15:10:00,38.19,38.19,38.13,38.18,437476.0,28.8886,28.8886,28.8432,28.881,437476.0
2016-02-23 15:20:00,38.17,38.23,38.15,38.15,469947.0,28.8735,28.9188,28.8583,28.8583,469947.0
2016-02-23 15:30:00,38.16,38.32,38.16,38.3,1039131.0,28.8659,28.9869,28.8659,28.9718,1039131.0
2016-02-23 15:40:00,38.3,38.35,38.22,38.27,846759.0,28.9718,29.0096,28.9113,28.9491,846759.0
2016-02-23 15:50:00,38.26,38.3,38.18,38.22,1959142.0,28.9415,28.9718,28.881,28.9113,1959142.0
2016-02-24 09:30:00,37.44,37.44,37.08,37.16,1754378.0,28.3213,28.3213,28.0489,28.1095,1754378.0
2016-02-24 09:40:00,37.15,37.21,36.93,37.05,1473815.0,28.1019,28.1473,27.9355,28.0262,1473815.0
2016-02-24 09:50:00,37.06,37.06,36.78,36.8,944472.0,28.0338,28.0338,27.822,27.8371,944472.0
2016-02-24 10:00:00,36.8,36.94,36.61,36.93,1261586.0,27.8371,27.943,27.6934,27.9355,1261586.0
2016-02-24 10:10:00,36.93,36.95,36.81,36.91,598513.0,27.9355,27.9506,27.8447,27.9203,598513.0
2016-02-24 10:20:00,36.91,36.92,36.75,36.85,599056.0,27.9203,27.9279,27.7993,27.875,599056.0
2016-02-24 10:30:00,36.85,37.1,36.76,37.09,872735.0,27.875,28.0641,27.8069,28.0565,872735.0
2016-02-24 10:40:00,37.09,37.1,36.92,37.0,763880.0,28.0565,28.0641,27.9279,27.9884,763880.0
2016-02-24 10:50:00,37.0,37.04,36.87,36.93,494383.0,27.9884,28.0187,27.8901,27.9355,494383.0
2016-02-24 11:00:00,36.93,36.97,36.81,36.84,443323.0,27.9355,27.9657,27.8447,27.8674,443323.0
2016-02-24 11:10:00,36.84,36.86,36.72,36.85,532537.0,27.8674,27.8825,27.7766,27.875,532537.0
2016-02-24 11:20:00,36.84,36.99,36.82,36.92,428809.0,27.8674,27.9809,27.8523,27.9279,428809.0
2016-02-24 11:30:00,36.91,37.05,36.9,37.03,402153.0,27.9203,28.0262,27.9128,28.0111,402153.0
2016-02-24 11:40:00,37.03,37.27,37.03,37.25,646293.0,28.0111,28.1927,28.0111,28.1775,646293.0
2016-02-24 11:50:00,37.26,37.38,37.24,37.26,757701.0,28.1851,28.2759,28.17,28.1851,757701.0
2016-02-24 12:00:00,37.27,37.43,37.22,37.41,1106793.0,28.1927,28.3137,28.1548,28.2986,1106793.0
2016-02-24 12:10:00,37.41,37.42,37.28,37.3,598196.0,28.2986,28.3061,28.2002,28.2154,598196.0
2016-02-24 12:20:00,37.3,37.37,37.27,37.27,256696.0,28.2154,28.2683,28.1927,28.1927,256696.0
2016-02-24 12:30:00,37.27,37.31,37.2,37.24,434084.0,28.1927,28.2229,28.1397,28.17,434084.0
2016-02-24 12:40:00,37.24,37.36,37.17,37.34,454841.0,28.17,28.2607,28.117,28.2456,454841.0
2016-02-24 12:50:00,37.34,37.37,37.26,37.27,205872.0,28.2456,28.2683,28.1851,28.1927,205872.0
2016-02-24 13:00:00,37.27,37.5,37.23,37.42,479774.0,28.1927,28.3666,28.1624,28.3061,479774.0
2016-02-24 13:10:00,37.43,37.44,37.28,37.32,387915.0,28.3137,28.3213,28.2002,28.2305,387915.0
2016-02-24 13:20:00,37.33,37.42,37.3,37.37,390604.0,28.238,28.3061,28.2154,28.2683,390604.0
2016-02-24 13:30:00,37.37,37.41,37.34,37.37,225263.0,28.2683,28.2986,28.2456,28.2683,225263.0
2016-02-24 13:40:00,37.38,37.46,37.38,37.4,424125.0,28.2759,28.3364,28.2759,28.291,424125.0
2016-02-24 13:50:00,37.41,37.52,37.4,37.46,415377.0,28.2986,28.3818,28.291,28.3364,415377.0
2016-02-24 14:00:00,37.46,37.66,37.4,37.65,423386.0,28.3364,28.4877,28.291,28.4801,423386.0
2016-02-24 14:10:00,37.65,37.72,37.64,37.65,468231.0,28.4801,28.5331,28.4725,28.4801,468231.0
2016-02-24 14:20:00,37.65,37.87,37.64,37.78,468641.0,28.4801,28.6465,28.4725,28.5784,468641.0
2016-02-24 14:30:00,37.78,37.83,37.73,37.8,285753.0,28.5784,28.6163,28.5406,28.5936,285753.0
2016-02-24 14:40:00,37.8,37.88,37.8,37.86,341814.0,28.5936,28.6541,28.5936,28.639,341814.0
2016-02-24 14:50:00,37.85,37.86,37.74,37.77,316084.0,28.6314,28.639,28.5482,28.5709,316084.0
2016-02-24 15:00:00,37.77,38.01,37.76,38.0,538753.0,28.5709,28.7524,28.5633,28.7449,538753.0
2016-02-24 15:10:00,38.0,38.1,37.94,38.07,681552.0,28.7449,28.8205,28.6995,28.7978,681552.0
2016-02-24 15:20:00,38.07,38.13,38.0,38.09,436882.0,28.7978,28.8432,28.7449,28.8129,436882.0
2016-02-24 15:30:00,38.08,38.17,38.02,38.16,775014.0,28.8054,28.8735,28.76,28.8659,775014.0
2016-02-24 15:40:00,38.16,38.18,38.0,38.02,837128.0,28.8659,28.881,28.7449,28.76,837128.0
2016-02-24 15:50:00,38.01,38.14,38.01,38.07,1097897.0,28.7524,28.8508,28.7524,28.7978,1097897.0
2016-02-25 09:30:00,38.23,38.6,38.2,38.38,1187292.0,28.9188,29.1987,28.8962,29.0323,1187292.0
2016-02-25 09:40:00,38.36,38.43,38.15,38.36,735199.0,29.0172,29.0701,28.8583,29.0172,735199.0
2016-02-25 09:50:00,38.35,38.52,38.32,38.37,590905.0,29.0096,29.1382,28.9869,29.0247,590905.0
2016-02-25 10:00:00,38.37,38.37,38.08,38.18,548648.0,29.0247,29.0247,28.8054,28.881,548648.0
2016-02-25 10:10:00,38.18,38.42,38.11,38.4,459118.0,28.881,29.0626,28.8281,29.0474,459118.0
2016-02-25 10:20:00,38.4,38.54,38.31,38.54,395619.0,29.0474,29.1533,28.9794,29.1533,395619.0
2016-02-25 10:30:00,38.54,38.55,38.38,38.44,396481.0,29.1533,29.1609,29.0323,29.0777,396481.0
2016-02-25 10:40:00,38.44,38.59,38.41,38.46,385879.0,29.0777,29.1912,29.055,29.0928,385879.0
2016-02-25 10:50:00,38.46,38.48,38.26,38.26,306801.0,29.0928,29.108,28.9415,28.9415,306801.0
2016-02-25 11:00:00,38.27,38.31,38.2,38.3,303717.0,28.9491,28.9794,28.8962,28.9718,303717.0
2016-02-25 11:10:00,38.3,38.31,38.17,38.18,327444.0,28.9718,28.9794,28.8735,28.881,327444.0
2016-02-25 11:20:00,38.18,38.26,38.16,38.24,320009.0,28.881,28.9415,28.8659,28.9264,320009.0
2016-02-25 11:30:00,38.23,38.34,38.17,38.34,282852.0,28.9188,29.0021,28.8735,29.0021,282852.0
2016-02-25 11:40:00,38.32,38.34,38.15,38.2,341509.0,28.9869,29.0021,28.8583,28.8962,341509.0
2016-02-25 11:50:00,38.21,38.33,38.21,38.24,501273.0,28.9037,28.9945,28.9037,28.9264,501273.0
2016-02-25 12:00:00,38.24,38.27,38.2,38.22,378262.0,28.9264,28.9491,28.8962,28.9113,378262.0
2016-02-25 12:10:00,38.22,38.24,38.15,38.17,230882.0,28.9113,28.9264,28.8583,28.8735,230882.0
2016-02-25 12:20:00,38.17,38.2,38.14,38.2,135760.0,28.8735,28.8962,28.8508,28.8962,135760.0
2016-02-25 12:30:00,38.19,38.2,38.12,38.14,269355.0,28.8886,28.8962,28.8356,28.8508,269355.0
2016-02-25 12:40:00,38.13,38.14,38.01,38.08,306695.0,28.8432,28.8508,28.7524,28.8054,306695.0
2016-02-25 12:50:00,38.08,38.16,38.07,38.09,207213.0,28.8054,28.8659,28.7978,28.8129,207213.0
2016-02-25 13:00:00,38.09,38.22,38.08,38.22,270174.0,28.8129,28.9113,28.8054,28.9113,270174.0
2016-02-25 13:10:00,38.21,38.28,38.19,38.26,355477.0,28.9037,28.9567,28.8886,28.9415,355477.0
2016-02-25 13:20:00,38.26,38.34,38.25,38.3,755244.0,28.9415,29.0021,28.934,28.9718,755244.0
2016-02-25 13:30:00,38.3,38.33,38.25,38.27,542070.0,28.9718,28.9945,28.934,28.9491,542070.0
2016-02-25 13:40:00,38.28,38.38,38.22,38.37,1191110.0,28.9567,29.0323,28.9113,29.0247,1191110.0
2016-02-25 13:50:00,38.38,38.56,38.37,38.53,792215.0,29.0323,29.1685,29.0247,29.1458,792215.0
2016-02-25 14:00:00,38.53,38.56,38.5,38.5,308332.0,29.1458,29.1685,29.1231,29.1231,308332.0
2016-02-25 14:10:00,38.51,38.58,38.49,38.58,469256.0,29.1307,29.1836,29.1155,29.1836,469256.0
2016-02-25 14:20:00,38.58,38.65,38.48,38.49,443443.0,29.1836,29.2366,29.108,29.1155,443443.0
2016-02-25 14:30:00,38.49,38.51,38.39,38.45,456531.0,29.1155,29.1307,29.0399,29.0853,456531.0
2016-02-25 14:40:00,38.45,38.52,38.43,38.44,271315.0,29.0853,29.1382,29.0701,29.0777,271315.0
2016-02-25 14:50:00,38.44,38.45,38.32,38.41,239401.0,29.0777,29.0853,28.9869,29.055,239401.0
2016-02-25 15:00:00,38.4,38.49,38.36,38.48,249698.0,29.0474,29.1155,29.0172,29.108,249698.0
2016-02-25 15:10:00,38.48,38.53,38.45,38.49,421659.0,29.108,29.1458,29.0853,29.1155,421659.0
2016-02-25 15:20:00,38.49,38.51,38.4,38.41,279137.0,29.1155,29.1307,29.0474,29.055,279137.0
2016-02-25 15:30:00,38.41,38.46,38.38,38.44,538763.0,29.055,29.0928,29.0323,29.0777,538763.0
2016-02-25 15:40:00,38.45,38.54,38.42,38.52,563207.0,29.0853,29.1533,29.0626,29.1382,563207.0
2016-02-25 15:50:00,38.51,38.62,38.5,38.62,1156131.0,29.1307,29.2139,29.1231,29.2139,1156131.0
2016-02-26 09:30:00,39.06,39.29,38.96,39.26,1176502.0,29.5467,29.7207,29.4711,29.698,1176502.0
2016-02-26 09:40:00,39.25,39.28,38.92,38.96,920736.0,29.6904,29.7131,29.4408,29.4711,920736.0
2016-02-26 09:50:00,38.96,39.15,38.94,38.98,404634.0,29.4711,29.6148,29.4559,29.4862,404634.0
2016-02-26 10:00:00,39.0,39.04,38.8,38.81,890044.0,29.5013,29.5316,29.35,29.3576,890044.0
2016-02-26 10:10:00,38.8,38.98,38.76,38.95,545602.0,29.35,29.4862,29.3198,29.4635,545602.0
2016-02-26 10:20:00,38.96,39.06,38.9,39.02,452615.0,29.4711,29.5467,29.4257,29.5164,452615.0
2016-02-26 10:30:00,39.02,39.33,39.02,39.31,594653.0,29.5164,29.7509,29.5164,29.7358,594653.0
2016-02-26 10:40:00,39.32,39.38,39.18,39.37,927935.0,29.7434,29.7888,29.6375,29.7812,927935.0
2016-02-26 10:50:00,39.36,39.64,39.36,39.64,676810.0,29.7736,29.9854,29.7736,29.9854,676810.0
2016-02-26 11:00:00,39.63,39.85,39.6,39.71,893437.0,29.9779,30.1443,29.9552,30.0384,893437.0
2016-02-26 11:10:00,39.71,39.72,39.6,39.61,674121.0,30.0384,30.0459,29.9552,29.9627,674121.0
2016-02-26 11:20:00,39.61,39.69,39.53,39.53,434896.0,29.9627,30.0233,29.9022,29.9022,434896.0
2016-02-26 11:30:00,39.53,39.64,39.48,39.57,462903.0,29.9022,29.9854,29.8644,29.9325,462903.0
2016-02-26 11:40:00,39.56,39.8,39.52,39.73,544247.0,29.9249,30.1065,29.8947,30.0535,544247.0
2016-02-26 11:50:00,39.73,39.88,39.7,39.83,503094.0,30.0535,30.167,30.0308,30.1292,503094.0
2016-02-26 12:00:00,39.82,39.82,39.64,39.78,381738.0,30.1216,30.1216,29.9854,30.0913,381738.0
2016-02-26 12:10:00,39.78,39.89,39.73,39.81,401028.0,30.0913,30.1745,30.0535,30.114,401028.0
2016-02-26 12:20:00,39.81,39.86,39.74,39.8,262367.0,30.114,30.1518,30.0611,30.1065,262367.0
2016-02-26 12:30:00,39.8,39.88,39.74,39.76,224674.0,30.1065,30.167,30.0611,30.0762,224674.0
2016-02-26 12:40:00,39.76,39.82,39.69,39.76,459340.0,30.0762,30.1216,30.0233,30.0762,459340.0
2016-02-26 12:50:00,39.75,39.95,39.72,39.88,426489.0,30.0686,30.2199,30.0459,30.167,426489.0
2016-02-26 13:00:00,39.87,40.02,39.87,40.0,966201.0,30.1594,30.2729,30.1594,30.2578,966201.0
2016-02-26 13:10:00,40.0,40.0,39.84,39.88,337421.0,30.2578,30.2578,30.1367,30.167,337421.0
2016-02-26 13:20:00,39.89,39.9,39.77,39.79,239190.0,30.1745,30.1821,30.0838,30.0989,239190.0
2016-02-26 13:30:00,39.8,39.85,39.76,39.76,415302.0,30.1065,30.1443,30.0762,30.0762,415302.0
2016-02-26 13:40:00,39.76,39.81,39.67,39.71,413369.0,30.0762,30.114,30.0081,30.0384,413369.0
2016-02-26 13:50:00,39.7,39.71,39.61,39.68,393960.0,30.0308,30.0384,29.9627,30.0157,393960.0
2016-02-26 14:00:00,39.69,39.83,39.68,39.81,429654.0,30.0233,30.1292,30.0157,30.114,429654.0
2016-02-26 14:10:00,39.8,39.82,39.72,39.74,642368.0,30.1065,30.1216,30.0459,30.0611,642368.0
2016-02-26 14:20:00,39.73,39.78,39.66,39.74,296531.0,30.0535,30.0913,30.0006,30.0611,296531.0
2016-02-26 14:30:00,39.73,39.74,39.45,39.46,379907.0,30.0535,30.0611,29.8417,29.8493,379907.0
2016-02-26 14:40:00,39.47,39.59,39.44,39.5,489201.0,29.8568,29.9476,29.8341,29.8795,489201.0
2016-02-26 14:50:00,39.51,39.52,39.39,39.4,427053.0,29.8871,29.8947,29.7963,29.8039,427053.0
2016-02-26 15:00:00,39.39,39.57,39.36,39.53,529685.0,29.7963,29.9325,29.7736,29.9022,529685.0
2016-02-26 15:10:00,39.53,39.55,39.47,39.54,328780.0,29.9022,29.9174,29.8568,29.9098,328780.0
2016-02-26 15:20:00,39.54,39.55,39.42,39.46,446193.0,29.9098,29.9174,29.819,29.8493,446193.0
2016-02-26 15:30:00,39.46,39.57,39.43,39.5,521001.0,29.8493,29.9325,29.8266,29.8795,521001.0
2016-02-26 15:40:00,39.5,39.6,39.48,39.58,511527.0,29.8795,29.9552,29.8644,29.94,511527.0
2016-02-26 15:50:00,39.57,39.6,39.48,39.5,1457198.0,29.9325,29.9552,29.8644,29.8795,1457198.0
2016-02-29 09:30:00,39.43,39.55,39.25,39.35,1231537.0,29.8266,29.9174,29.6904,29.7661,1231537.0
2016-02-29 09:40:00,39.35,39.4,39.04,39.25,1094350.0,29.7661,29.8039,29.5316,29.6904,1094350.0
2016-02-29 09:50:00,39.25,39.45,39.24,39.35,604214.0,29.6904,29.8417,29.6829,29.7661,604214.0
2016-02-29 10:00:00,39.35,39.41,39.21,39.3,611160.0,29.7661,29.8114,29.6602,29.7282,611160.0
2016-02-29 10:10:00,39.31,39.39,39.18,39.19,444730.0,29.7358,29.7963,29.6375,29.645,444730.0
2016-02-29 10:20:00,39.19,39.28,39.09,39.14,444621.0,29.645,29.7131,29.5694,29.6072,444621.0
2016-02-29 10:30:00,39.14,39.22,39.06,39.14,474859.0,29.6072,29.6677,29.5467,29.6072,474859.0
2016-02-29 10:40:00,39.14,39.17,39.07,39.08,239773.0,29.6072,29.6299,29.5543,29.5618,239773.0
2016-02-29 10:50:00,39.08,39.23,39.05,39.23,391255.0,29.5618,29.6753,29.5391,29.6753,391255.0
2016-02-29 11:00:00,39.23,39.28,39.17,39.24,452495.0,29.6753,29.7131,29.6299,29.6829,452495.0
2016-02-29 11:10:00,39.24,39.42,39.24,39.4,273155.0,29.6829,29.819,29.6829,29.8039,273155.0
2016-02-29 11:20:00,39.4,39.56,39.39,39.47,518762.0,29.8039,29.9249,29.7963,29.8568,518762.0
2016-02-29 11:30:00,39.46,39.74,39.4,39.71,582267.0,29.8493,30.0611,29.8039,30.0384,582267.0
2016-02-29 11:40:00,39.71,39.72,39.59,39.63,342466.0,30.0384,30.0459,29.9476,29.9779,342466.0
2016-02-29 11:50:00,39.63,39.66,39.54,39.61,327474.0,29.9779,30.0006,29.9098,29.9627,327474.0
2016-02-29 12:00:00,39.6,39.63,39.54,39.54,343187.0,29.9552,29.9779,29.9098,29.9098,343187.0
2016-02-29 12:10:00,39.54,39.71,39.54,39.7,358680.0,29.9098,30.0384,29.9098,30.0308,358680.0
2016-02-29 12:20:00,39.71,39.71,39.57,39.64,342069.0,30.0384,30.0384,29.9325,29.9854,342069.0
2016-02-29 12:30:00,39.65,39.74,39.61,39.68,340050.0,29.993,30.0611,29.9627,30.0157,340050.0
2016-02-29 12:40:00,39.68,39.73,39.62,39.66,174095.0,30.0157,30.0535,29.9703,30.0006,174095.0
2016-02-29 12:50:00,39.66,39.75,39.64,39.75,219840.0,30.0006,30.0686,29.9854,30.0686,219840.0
2016-02-29 13:00:00,39.74,39.8,39.73,39.76,303370.0,30.0611,30.1065,30.0535,30.0762,303370.0
2016-02-29 13:10:00,39.76,39.77,39.65,39.71,327973.0,30.0762,30.0838,29.993,30.0384,327973.0
2016-02-29 13:20:00,39.72,39.72,39.59,39.61,362975.0,30.0459,30.0459,29.9476,29.9627,362975.0
2016-02-29 13:30:00,39.61,39.63,39.56,39.61,421639.0,29.9627,29.9779,29.9249,29.9627,421639.0
2016-02-29 13:40:00,39.61,39.61,39.48,39.59,269855.0,29.9627,29.9627,29.8644,29.9476,269855.0
2016-02-29 13:50:00,39.58,39.62,39.56,39.61,242655.0,29.94,29.9703,29.9249,29.9627,242655.0
2016-02-29 14:00:00,39.6,39.61,39.48,39.5,407468.0,29.9552,29.9627,29.8644,29.8795,407468.0
2016-02-29 14:10:00,39.49,39.51,39.4,39.44,272684.0,29.872,29.8871,29.8039,29.8341,272684.0
2016-02-29 14:20:00,39.43,39.43,39.3,39.42,233865.0,29.8266,29.8266,29.7282,29.819,233865.0
2016-02-29 14:30:00,39.42,39.45,39.32,39.37,240963.0,29.819,29.8417,29.7434,29.7812,240963.0
2016-02-29 14:40:00,39.37,39.38,39.18,39.22,392045.0,29.7812,29.7888,29.6375,29.6677,392045.0
2016-02-29 14:50:00,39.22,39.27,39.11,39.13,500011.0,29.6677,29.7055,29.5845,29.5996,500011.0
2016-02-29 15:00:00,39.12,39.12,38.96,38.99,452906.0,29.5921,29.5921,29.4711,29.4937,452906.0
2016-02-29 15:10:00,38.99,39.02,38.92,38.96,619140.0,29.4937,29.5164,29.4408,29.4711,619140.0
2016-02-29 15:20:00,38.95,39.12,38.93,39.07,491744.0,29.4635,29.5921,29.4484,29.5543,491744.0
2016-02-29 15:30:00,39.06,39.11,38.96,39.03,533137.0,29.5467,29.5845,29.4711,29.524,533137.0
2016-02-29 15:40:00,39.03,39.08,38.96,39.05,619931.0,29.524,29.5618,29.4711,29.5391,619931.0
2016-02-29 15:50:00,39.05,39.06,38.85,38.85,1606384.0,29.5391,29.5467,29.3878,29.3878,1606384.0
2016-03-01 09:30:00,39.15,39.35,39.1,39.18,1344213.0,29.6148,29.7661,29.577,29.6375,1344213.0
2016-03-01 09:40:00,39.18,39.31,39.13,39.27,503236.0,29.6375,29.7358,29.5996,29.7055,503236.0
2016-03-01 09:50:00,39.26,39.28,39.16,39.23,539284.0,29.698,29.7131,29.6223,29.6753,539284.0
2016-03-01 10:00:00,39.23,39.49,39.23,39.38,892710.0,29.6753,29.872,29.6753,29.7888,892710.0
2016-03-01 10:10:00,39.39,39.46,39.27,39.33,645713.0,29.7963,29.8493,29.7055,29.7509,645713.0
2016-03-01 10:20:00,39.32,39.63,39.32,39.61,703798.0,29.7434,29.9779,29.7434,29.9627,703798.0
2016-03-01 10:30:00,39.62,39.99,39.57,39.93,1056891.0,29.9703,30.2502,29.9325,30.2048,1056891.0
2016-03-01 10:40:00,39.93,40.01,39.88,39.9,999649.0,30.2048,30.2653,30.167,30.1821,999649.0
2016-03-01 10:50:00,39.89,40.01,39.88,39.96,578116.0,30.1745,30.2653,30.167,30.2275,578116.0
2016-03-01 11:00:00,39.96,40.18,39.94,40.15,684925.0,30.2275,30.3939,30.2124,30.3712,684925.0
2016-03-01 11:10:00,40.15,40.34,40.09,40.32,992798.0,30.3712,30.5149,30.3258,30.4998,992798.0
2016-03-01 11:20:00,40.32,40.53,40.31,40.44,1055010.0,30.4998,30.6587,30.4922,30.5906,1055010.0
2016-03-01 11:30:00,40.44,40.64,40.42,40.64,799298.0,30.5906,30.7419,30.5755,30.7419,799298.0
2016-03-01 11:40:00,40.64,40.82,40.59,40.81,703709.0,30.7419,30.878,30.7041,30.8705,703709.0
2016-03-01 11:50:00,40.81,40.94,40.71,40.93,947817.0,30.8705,30.9688,30.7948,30.9612,947817.0
2016-03-01 12:00:00,40.93,40.95,40.81,40.85,912890.0,30.9612,30.9764,30.8705,30.9007,912890.0
2016-03-01 12:10:00,40.84,40.89,40.71,40.79,652172.0,30.8932,30.931,30.7948,30.8553,652172.0
2016-03-01 12:20:00,40.79,40.84,40.68,40.77,433165.0,30.8553,30.8932,30.7721,30.8402,433165.0
2016-03-01 12:30:00,40.78,40.87,40.73,40.73,342755.0,30.8478,30.9159,30.81,30.81,342755.0
2016-03-01 12:40:00,40.73,41.0,40.73,40.92,708133.0,30.81,31.0142,30.81,30.9537,708133.0
2016-03-01 12:50:00,40.92,40.98,40.87,40.97,456470.0,30.9537,30.9991,30.9159,30.9915,456470.0
2016-03-01 13:00:00,40.97,41.0,40.88,40.96,381384.0,30.9915,31.0142,30.9234,30.9839,381384.0
2016-03-01 13:10:00,40.96,41.01,40.93,40.98,460145.0,30.9839,31.0218,30.9612,30.9991,460145.0
2016-03-01 13:20:00,40.99,41.05,40.95,41.0,555835.0,31.0066,31.052,30.9764,31.0142,555835.0
2016-03-01 13:30:00,41.0,41.04,40.94,40.99,281536.0,31.0142,31.0445,30.9688,31.0066,281536.0
2016-03-01 13:40:00,40.99,41.03,40.94,40.95,338325.0,31.0066,31.0369,30.9688,30.9764,338325.0
2016-03-01 13:50:00,40.95,40.96,40.8,40.85,502669.0,30.9764,30.9839,30.8629,30.9007,502669.0
2016-03-01 14:00:00,40.84,40.93,40.82,40.88,443390.0,30.8932,30.9612,30.878,30.9234,443390.0
2016-03-01 14:10:00,40.87,40.91,40.83,40.85,300137.0,30.9159,30.9461,30.8856,30.9007,300137.0
2016-03-01 14:20:00,40.85,40.86,40.77,40.84,431460.0,30.9007,30.9083,30.8402,30.8932,431460.0
2016-03-01 14:30:00,40.83,40.96,40.83,40.9,358771.0,30.8856,30.9839,30.8856,30.9386,358771.0
2016-03-01 14:40:00,40.88,41.01,40.88,40.97,419879.0,30.9234,31.0218,30.9234,30.9915,419879.0
2016-03-01 14:50:00,40.98,41.14,40.95,41.11,562968.0,30.9991,31.1201,30.9764,31.0974,562968.0
2016-03-01 15:00:00,41.1,41.18,40.99,41.12,837219.0,31.0898,31.1504,31.0066,31.105,837219.0
2016-03-01 15:10:00,41.13,41.16,41.04,41.09,598153.0,31.1125,31.1352,31.0445,31.0823,598153.0
2016-03-01 15:20:00,41.09,41.09,40.99,41.0,669618.0,31.0823,31.0823,31.0066,31.0142,669618.0
2016-03-01 15:30:00,41.0,41.14,40.99,41.08,958443.0,31.0142,31.1201,31.0066,31.0747,958443.0
2016-03-01 15:40:00,41.08,41.19,41.05,41.16,1114398.0,31.0747,31.1579,31.052,31.1352,1114398.0
2016-03-01 15:50:00,41.16,41.29,41.14,41.28,2384114.0,31.1352,31.2336,31.1201,31.226,2384114.0
2016-03-02 09:30:00,41.24,41.68,41.09,41.59,1575453.0,31.1957,31.5286,31.0823,31.4605,1575453.0
2016-03-02 09:40:00,41.6,41.88,41.57,41.73,1218738.0,31.4681,31.6799,31.4454,31.5664,1218738.0
2016-03-02 09:50:00,41.72,41.72,41.42,41.63,1172257.0,31.5588,31.5588,31.3319,31.4908,1172257.0
2016-03-02 10:00:00,41.62,41.81,41.52,41.78,1020582.0,31.4832,31.6269,31.4075,31.6042,1020582.0
2016-03-02 10:10:00,41.78,41.89,41.71,41.75,1208650.0,31.6042,31.6874,31.5513,31.5815,1208650.0
2016-03-02 10:20:00,41.75,41.77,41.68,41.74,624502.0,31.5815,31.5967,31.5286,31.574,624502.0
2016-03-02 10:30:00,41.73,41.73,41.53,41.53,690150.0,31.5664,31.5664,31.4151,31.4151,690150.0
2016-03-02 10:40:00,41.53,41.9,41.43,41.88,887020.0,31.4151,31.695,31.3395,31.6799,887020.0
2016-03-02 10:50:00,41.88,42.08,41.81,42.02,679576.0,31.6799,31.8312,31.6269,31.7858,679576.0
2016-03-02 11:00:00,42.02,42.18,41.96,42.13,690966.0,31.7858,31.9068,31.7404,31.869,690966.0
2016-03-02 11:10:00,42.13,42.17,42.09,42.11,537664.0,31.869,31.8992,31.8387,31.8538,537664.0
2016-03-02 11:20:00,42.11,42.17,42.0,42.17,589606.0,31.8538,31.8992,31.7706,31.8992,589606.0
2016-03-02 11:30:00,42.17,42.25,42.01,42.11,670138.0,31.8992,31.9598,31.7782,31.8538,670138.0
2016-03-02 11:40:00,42.1,42.11,41.89,41.98,435374.0,31.8463,31.8538,31.6874,31.7555,435374.0
2016-03-02 11:50:00,41.98,42.05,41.79,41.79,489674.0,31.7555,31.8085,31.6118,31.6118,489674.0
2016-03-02 12:00:00,41.79,41.84,41.73,41.76,525818.0,31.6118,31.6496,31.5664,31.5891,525818.0
2016-03-02 12:10:00,41.75,41.86,41.74,41.79,261759.0,31.5815,31.6647,31.574,31.6118,261759.0
2016-03-02 12:20:00,41.8,41.85,41.78,41.81,238967.0,31.6194,31.6572,31.6042,31.6269,238967.0
2016-03-02 12:30:00,41.8,41.93,41.75,41.93,607116.0,31.6194,31.7177,31.5815,31.7177,607116.0
2016-03-02 12:40:00,41.93,41.99,41.86,41.91,358553.0,31.7177,31.7631,31.6647,31.7026,358553.0
2016-03-02 12:50:00,41.91,41.92,41.84,41.9,307477.0,31.7026,31.7101,31.6496,31.695,307477.0
2016-03-02 13:00:00,41.9,41.96,41.86,41.9,427236.0,31.695,31.7404,31.6647,31.695,427236.0
2016-03-02 13:10:00,41.9,41.93,41.85,41.9,239243.0,31.695,31.7177,31.6572,31.695,239243.0
2016-03-02 13:20:00,41.9,41.97,41.82,41.9,411268.0,31.695,31.7479,31.6345,31.695,411268.0
2016-03-02 13:30:00,41.9,41.97,41.87,41.97,342730.0,31.695,31.7479,31.6723,31.7479,342730.0
2016-03-02 13:40:00,41.97,41.99,41.92,41.95,245422.0,31.7479,31.7631,31.7101,31.7328,245422.0
2016-03-02 13:50:00,41.96,42.02,41.76,41.76,370825.0,31.7404,31.7858,31.5891,31.5891,370825.0
2016-03-02 14:00:00,41.76,41.87,41.75,41.81,449675.0,31.5891,31.6723,31.5815,31.6269,449675.0
2016-03-02 14:10:00,41.81,41.81,41.69,41.71,311884.0,31.6269,31.6269,31.5361,31.5513,311884.0
2016-03-02 14:20:00,41.72,41.85,41.71,41.82,270865.0,31.5588,31.6572,31.5513,31.6345,270865.0
2016-03-02 14:30:00,41.83,42.04,41.8,42.03,411774.0,31.642,31.8009,31.6194,31.7933,411774.0
2016-03-02 14:40:00,42.04,42.13,42.01,42.04,617466.0,31.8009,31.869,31.7782,31.8009,617466.0
2016-03-02 14:50:00,42.03,42.12,41.99,42.02,412898.0,31.7933,31.8614,31.7631,31.7858,412898.0
2016-03-02 15:00:00,42.02,42.04,41.92,42.01,532923.0,31.7858,31.8009,31.7101,31.7782,532923.0
2016-03-02 15:10:00,42.01,42.18,42.0,42.1,564800.0,31.7782,31.9068,31.7706,31.8463,564800.0
2016-03-02 15:20:00,42.1,42.15,42.05,42.11,525893.0,31.8463,31.8841,31.8085,31.8538,525893.0
2016-03-02 15:30:00,42.11,42.18,42.06,42.15,753442.0,31.8538,31.9068,31.816,31.8841,753442.0
2016-03-02 15:40:00,42.14,42.17,42.09,42.12,559794.0,31.8765,31.8992,31.8387,31.8614,559794.0
2016-03-02 15:50:00,42.12,42.24,42.09,42.23,1482146.0,31.8614,31.9522,31.8387,31.9446,1482146.0
2016-03-03 09:30:00,42.14,42.25,41.93,42.06,1191421.0,31.8765,31.9598,31.7177,31.816,1191421.0
2016-03-03 09:40:00,42.06,42.15,41.89,41.98,822335.0,31.816,31.8841,31.6874,31.7555,822335.0
2016-03-03 09:50:00,41.98,42.21,41.96,42.12,823325.0,31.7555,31.9295,31.7404,31.8614,823325.0
2016-03-03 10:00:00,42.12,42.35,41.99,42.3,979093.0,31.8614,32.0354,31.7631,31.9976,979093.0
2016-03-03 10:10:00,42.3,42.36,42.16,42.33,555760.0,31.9976,32.043,31.8917,32.0203,555760.0
2016-03-03 10:20:00,42.33,42.54,42.3,42.5,449542.0,32.0203,32.1791,31.9976,32.1489,449542.0
2016-03-03 10:30:00,42.51,42.6,42.43,42.48,720757.0,32.1564,32.2245,32.0959,32.1337,720757.0
2016-03-03 10:40:00,42.49,42.51,42.38,42.41,490643.0,32.1413,32.1564,32.0581,32.0808,490643.0
2016-03-03 10:50:00,42.41,42.52,42.4,42.46,530490.0,32.0808,32.164,32.0732,32.1186,530490.0
2016-03-03 11:00:00,42.46,42.49,42.39,42.47,550673.0,32.1186,32.1413,32.0657,32.1262,550673.0
2016-03-03 11:10:00,42.48,42.51,42.38,42.39,322626.0,32.1337,32.1564,32.0581,32.0657,322626.0
2016-03-03 11:20:00,42.38,42.39,42.12,42.13,684748.0,32.0581,32.0657,31.8614,31.869,684748.0
2016-03-03 11:30:00,42.13,42.25,42.06,42.21,359402.0,31.869,31.9598,31.816,31.9295,359402.0
2016-03-03 11:40:00,42.21,42.28,42.13,42.24,512805.0,31.9295,31.9824,31.869,31.9522,512805.0
2016-03-03 11:50:00,42.25,42.41,42.24,42.4,501714.0,31.9598,32.0808,31.9522,32.0732,501714.0
2016-03-03 12:00:00,42.41,42.47,42.31,42.39,420878.0,32.0808,32.1262,32.0051,32.0657,420878.0
2016-03-03 12:10:00,42.39,42.41,42.25,42.25,227143.0,32.0657,32.0808,31.9598,31.9598,227143.0
2016-03-03 12:20:00,42.26,42.27,42.2,42.2,185359.0,31.9673,31.9749,31.9219,31.9219,185359.0
2016-03-03 12:30:00,42.21,42.36,42.21,42.33,261375.0,31.9295,32.043,31.9295,32.0203,261375.0
2016-03-03 12:40:00,42.33,42.36,42.26,42.28,235275.0,32.0203,32.043,31.9673,31.9824,235275.0
2016-03-03 12:50:00,42.28,42.29,42.23,42.27,336730.0,31.9824,31.99,31.9446,31.9749,336730.0
2016-03-03 13:00:00,42.27,42.4,42.26,42.4,263692.0,31.9749,32.0732,31.9673,32.0732,263692.0
2016-03-03 13:10:00,42.4,42.48,42.37,42.44,363191.0,32.0732,32.1337,32.0505,32.1035,363191.0
2016-03-03 13:20:00,42.44,42.46,42.32,42.32,323312.0,32.1035,32.1186,32.0127,32.0127,323312.0
2016-03-03 13:30:00,42.33,42.49,42.33,42.49,261394.0,32.0203,32.1413,32.0203,32.1413,261394.0
2016-03-03 13:40:00,42.49,42.57,42.45,42.57,341441.0,32.1413,32.2018,32.111,32.2018,341441.0
2016-03-03 13:50:00,42.57,42.6,42.52,42.59,444640.0,32.2018,32.2245,32.164,32.2169,444640.0
2016-03-03 14:00:00,42.6,42.67,42.56,42.58,624428.0,32.2245,32.2775,32.1942,32.2094,624428.0
2016-03-03 14:10:00,42.57,42.63,42.55,42.61,324661.0,32.2018,32.2472,32.1867,32.2321,324661.0
2016-03-03 14:20:00,42.61,42.66,42.55,42.55,322012.0,32.2321,32.2699,32.1867,32.1867,322012.0
2016-03-03 14:30:00,42.56,42.66,42.52,42.66,295471.0,32.1942,32.2699,32.164,32.2699,295471.0
2016-03-03 14:40:00,42.66,42.7,42.64,42.69,259281.0,32.2699,32.3001,32.2548,32.2926,259281.0
2016-03-03 14:50:00,42.69,42.7,42.62,42.63,358834.0,32.2926,32.3001,32.2396,32.2472,358834.0
2016-03-03 15:00:00,42.63,42.72,42.62,42.64,505119.0,32.2472,32.3153,32.2396,32.2548,505119.0
2016-03-03 15:10:00,42.64,42.69,42.61,42.65,524768.0,32.2548,32.2926,32.2321,32.2623,524768.0
2016-03-03 15:20:00,42.64,42.72,42.62,42.71,456851.0,32.2548,32.3153,32.2396,32.3077,456851.0
2016-03-03 15:30:00,42.71,42.82,42.69,42.77,811158.0,32.3077,32.3909,32.2926,32.3531,811158.0
2016-03-03 15:40:00,42.77,42.8,42.72,42.76,760094.0,32.3531,32.3758,32.3153,32.3455,760094.0
2016-03-03 15:50:00,42.76,42.87,42.73,42.84,1637394.0,32.3455,32.4287,32.3228,32.4061,1637394.0
2016-03-04 09:30:00,43.07,43.59,43.04,43.32,2434646.0,32.58,32.9734,32.5573,32.7691,2434646.0
2016-03-04 09:40:00,43.31,43.31,42.89,43.15,1077231.0,32.7616,32.7616,32.4439,32.6405,1077231.0
2016-03-04 09:50:00,43.14,43.22,42.75,42.91,869974.0,32.633,32.6935,32.338,32.459,869974.0
2016-03-04 10:00:00,42.92,43.02,42.81,42.98,494762.0,32.4666,32.5422,32.3834,32.512,494762.0
2016-03-04 10:10:00,42.99,43.33,42.94,43.25,651632.0,32.5195,32.7767,32.4817,32.7162,651632.0
2016-03-04 10:20:00,43.25,43.27,43.11,43.21,408620.0,32.7162,32.7313,32.6103,32.6859,408620.0
2016-03-04 10:30:00,43.21,43.4,43.18,43.37,742844.0,32.6859,32.8297,32.6632,32.807,742844.0
2016-03-04 10:40:00,43.37,43.5,43.37,43.43,677127.0,32.807,32.9053,32.807,32.8524,677127.0
2016-03-04 10:50:00,43.43,43.47,43.29,43.36,727520.0,32.8524,32.8826,32.7465,32.7994,727520.0
2016-03-04 11:00:00,43.36,43.47,43.32,43.44,569011.0,32.7994,32.8826,32.7691,32.8599,569011.0
2016-03-04 11:10:00,43.44,43.59,43.41,43.51,694433.0,32.8599,32.9734,32.8372,32.9129,694433.0
2016-03-04 11:20:00,43.5,43.51,43.34,43.34,780147.0,32.9053,32.9129,32.7843,32.7843,780147.0
2016-03-04 11:30:00,43.34,43.48,43.33,43.4,478867.0,32.7843,32.8902,32.7767,32.8297,478867.0
2016-03-04 11:40:00,43.4,43.42,43.31,43.37,422777.0,32.8297,32.8448,32.7616,32.807,422777.0
2016-03-04 11:50:00,43.37,43.48,43.36,43.48,323106.0,32.807,32.8902,32.7994,32.8902,323106.0
2016-03-04 12:00:00,43.47,43.48,43.36,43.36,511917.0,32.8826,32.8902,32.7994,32.7994,511917.0
2016-03-04 12:10:00,43.37,43.39,43.24,43.27,470929.0,32.807,32.8221,32.7086,32.7313,470929.0
2016-03-04 12:20:00,43.27,43.33,43.26,43.3,499405.0,32.7313,32.7767,32.7238,32.754,499405.0
2016-03-04 12:30:00,43.31,43.39,43.27,43.37,469254.0,32.7616,32.8221,32.7313,32.807,469254.0
2016-03-04 12:40:00,43.38,43.39,43.27,43.33,408990.0,32.8145,32.8221,32.7313,32.7767,408990.0
2016-03-04 12:50:00,43.33,43.4,43.27,43.27,595635.0,32.7767,32.8297,32.7313,32.7313,595635.0
2016-03-04 13:00:00,43.28,43.31,43.16,43.17,490944.0,32.7389,32.7616,32.6481,32.6557,490944.0
2016-03-04 13:10:00,43.17,43.25,43.1,43.21,460072.0,32.6557,32.7162,32.6027,32.6859,460072.0
2016-03-04 13:20:00,43.22,43.38,43.2,43.37,284041.0,32.6935,32.8145,32.6784,32.807,284041.0
2016-03-04 13:30:00,43.38,43.41,43.32,43.4,430798.0,32.8145,32.8372,32.7691,32.8297,430798.0
2016-03-04 13:40:00,43.39,43.46,43.37,43.46,358265.0,32.8221,32.875,32.807,32.875,358265.0
2016-03-04 13:50:00,43.46,43.54,43.41,43.41,408914.0,32.875,32.9356,32.8372,32.8372,408914.0
2016-03-04 14:00:00,43.41,43.43,43.21,43.22,482144.0,32.8372,32.8524,32.6859,32.6935,482144.0
2016-03-04 14:10:00,43.22,43.22,43.14,43.15,513989.0,32.6935,32.6935,32.633,32.6405,513989.0
2016-03-04 14:20:00,43.15,43.18,43.09,43.09,402909.0,32.6405,32.6632,32.5952,32.5952,402909.0
2016-03-04 14:30:00,43.09,43.17,43.01,43.01,545640.0,32.5952,32.6557,32.5346,32.5346,545640.0
2016-03-04 14:40:00,43.01,43.02,42.71,42.74,810581.0,32.5346,32.5422,32.3077,32.3304,810581.0
2016-03-04 14:50:00,42.74,42.74,42.47,42.59,967663.0,32.3304,32.3304,32.1262,32.2169,967663.0
2016-03-04 15:00:00,42.6,42.79,42.56,42.78,687832.0,32.2245,32.3682,32.1942,32.3607,687832.0
2016-03-04 15:10:00,42.78,42.88,42.65,42.88,543413.0,32.3607,32.4363,32.2623,32.4363,543413.0
2016-03-04 15:20:00,42.89,42.95,42.82,42.94,506143.0,32.4439,32.4893,32.3909,32.4817,506143.0
2016-03-04 15:30:00,42.94,43.01,42.84,42.89,791001.0,32.4817,32.5346,32.4061,32.4439,791001.0
2016-03-04 15:40:00,42.88,43.0,42.86,42.91,706306.0,32.4363,32.5271,32.4212,32.459,706306.0
2016-03-04 15:50:00,42.91,42.92,42.79,42.83,1788516.0,32.459,32.4666,32.3682,32.3985,1788516.0
2016-03-07 09:30:00,42.36,42.46,42.08,42.4,1203460.0,32.043,32.1186,31.8312,32.0732,1203460.0
2016-03-07 09:40:00,42.4,42.6,42.39,42.59,736677.0,32.0732,32.2245,32.0657,32.2169,736677.0
2016-03-07 09:50:00,42.58,42.59,42.31,42.36,603993.0,32.2094,32.2169,32.0051,32.043,603993.0
2016-03-07 10:00:00,42.36,42.58,42.3,42.54,676564.0,32.043,32.2094,31.9976,32.1791,676564.0
2016-03-07 10:10:00,42.55,42.72,42.48,42.69,670930.0,32.1867,32.3153,32.1337,32.2926,670930.0
2016-03-07 10:20:00,42.69,42.69,42.45,42.48,799581.0,32.2926,32.2926,32.111,32.1337,799581.0
2016-03-07 10:30:00,42.48,42.78,42.47,42.73,855593.0,32.1337,32.3607,32.1262,32.3228,855593.0
2016-03-07 10:40:00,42.74,42.8,42.58,42.58,624170.0,32.3304,32.3758,32.2094,32.2094,624170.0
2016-03-07 10:50:00,42.58,42.62,42.47,42.58,340597.0,32.2094,32.2396,32.1262,32.2094,340597.0
2016-03-07 11:00:00,42.58,42.7,42.5,42.65,677586.0,32.2094,32.3001,32.1489,32.2623,677586.0
2016-03-07 11:10:00,42.65,42.71,42.53,42.55,376250.0,32.2623,32.3077,32.1716,32.1867,376250.0
2016-03-07 11:20:00,42.55,42.77,42.54,42.75,433899.0,32.1867,32.3531,32.1791,32.338,433899.0
2016-03-07 11:30:00,42.75,42.93,42.74,42.86,626613.0,32.338,32.4741,32.3304,32.4212,626613.0
2016-03-07 11:40:00,42.85,42.88,42.73,42.74,539864.0,32.4136,32.4363,32.3228,32.3304,539864.0
2016-03-07 11:50:00,42.74,42.79,42.62,42.68,353300.0,32.3304,32.3682,32.2396,32.285,353300.0
2016-03-07 12:00:00,42.68,42.76,42.6,42.76,257029.0,32.285,32.3455,32.2245,32.3455,257029.0
2016-03-07 12:10:00,42.76,42.78,42.6,42.63,379763.0,32.3455,32.3607,32.2245,32.2472,379763.0
2016-03-07 12:20:00,42.63,42.67,42.61,42.62,171535.0,32.2472,32.2775,32.2321,32.2396,171535.0
2016-03-07 12:30:00,42.62,42.69,42.6,42.62,224693.0,32.2396,32.2926,32.2245,32.2396,224693.0
2016-03-07 12:40:00,42.62,42.66,42.56,42.59,277527.0,32.2396,32.2699,32.1942,32.2169,277527.0
2016-03-07 12:50:00,42.59,42.64,42.56,42.59,152525.0,32.2169,32.2548,32.1942,32.2169,152525.0
2016-03-07 13:00:00,42.61,42.67,42.59,42.66,198089.0,32.2321,32.2775,32.2169,32.2699,198089.0
2016-03-07 13:10:00,42.66,42.69,42.52,42.53,298060.0,32.2699,32.2926,32.164,32.1716,298060.0
2016-03-07 13:20:00,42.53,42.54,42.46,42.5,347002.0,32.1716,32.1791,32.1186,32.1489,347002.0
2016-03-07 13:30:00,42.5,42.52,42.42,42.48,282024.0,32.1489,32.164,32.0883,32.1337,282024.0
2016-03-07 13:40:00,42.48,42.56,42.47,42.56,266640.0,32.1337,32.1942,32.1262,32.1942,266640.0
2016-03-07 13:50:00,42.56,42.71,42.56,42.69,431065.0,32.1942,32.3077,32.1942,32.2926,431065.0
2016-03-07 14:00:00,42.69,42.77,42.67,42.73,421183.0,32.2926,32.3531,32.2775,32.3228,421183.0
2016-03-07 14:10:00,42.73,42.78,42.62,42.62,388850.0,32.3228,32.3607,32.2396,32.2396,388850.0
2016-03-07 14:20:00,42.63,42.66,42.49,42.51,326208.0,32.2472,32.2699,32.1413,32.1564,326208.0
2016-03-07 14:30:00,42.52,42.52,42.39,42.43,540785.0,32.164,32.164,32.0657,32.0959,540785.0
2016-03-07 14:40:00,42.43,42.45,42.37,42.4,470802.0,32.0959,32.111,32.0505,32.0732,470802.0
2016-03-07 14:50:00,42.39,42.48,42.37,42.46,363183.0,32.0657,32.1337,32.0505,32.1186,363183.0
2016-03-07 15:00:00,42.46,42.53,42.39,42.52,406499.0,32.1186,32.1716,32.0657,32.164,406499.0
2016-03-07 15:10:00,42.52,42.57,42.47,42.53,402084.0,32.164,32.2018,32.1262,32.1716,402084.0
2016-03-07 15:20:00,42.53,42.59,42.48,42.5,684763.0,32.1716,32.2169,32.1337,32.1489,684763.0
2016-03-07 15:30:00,42.51,42.61,42.48,42.55,943539.0,32.1564,32.2321,32.1337,32.1867,943539.0
2016-03-07 15:40:00,42.56,42.6,42.4,42.41,1083921.0,32.1942,32.2245,32.0732,32.0808,1083921.0
2016-03-07 15:50:00,42.43,42.61,42.42,42.61,1368099.0,32.0959,32.2321,32.0883,32.2321,1368099.0
2016-03-08 09:30:00,42.15,42.31,41.91,42.07,1145302.0,31.8841,32.0051,31.7026,31.8236,1145302.0
2016-03-08 09:40:00,42.07,42.16,41.74,41.88,1236181.0,31.8236,31.8917,31.574,31.6799,1236181.0
2016-03-08 09:50:00,41.88,41.98,41.77,41.81,397377.0,31.6799,31.7555,31.5967,31.6269,397377.0
2016-03-08 10:00:00,41.8,41.9,41.69,41.72,551602.0,31.6194,31.695,31.5361,31.5588,551602.0
2016-03-08 10:10:00,41.72,41.89,41.71,41.79,457584.0,31.5588,31.6874,31.5513,31.6118,457584.0
2016-03-08 10:20:00,41.79,41.87,41.65,41.65,493045.0,31.6118,31.6723,31.5059,31.5059,493045.0
2016-03-08 10:30:00,41.65,41.78,41.6,41.68,350638.0,31.5059,31.6042,31.4681,31.5286,350638.0
2016-03-08 10:40:00,41.67,41.68,41.45,41.47,460081.0,31.521,31.5286,31.3546,31.3697,460081.0
2016-03-08 10:50:00,41.47,41.57,41.28,41.33,725148.0,31.3697,31.4454,31.226,31.2638,725148.0
2016-03-08 11:00:00,41.34,41.55,41.32,41.52,1077870.0,31.2714,31.4302,31.2563,31.4075,1077870.0
2016-03-08 11:10:00,41.53,41.55,41.4,41.46,599961.0,31.4151,31.4302,31.3168,31.3622,599961.0
2016-03-08 11:20:00,41.45,41.52,41.35,41.42,507767.0,31.3546,31.4075,31.279,31.3319,507767.0
2016-03-08 11:30:00,41.42,41.48,41.26,41.27,397487.0,31.3319,31.3773,31.2109,31.2184,397487.0
2016-03-08 11:40:00,41.27,41.35,41.23,41.28,329913.0,31.2184,31.279,31.1882,31.226,329913.0
2016-03-08 11:50:00,41.29,41.53,41.29,41.47,381533.0,31.2336,31.4151,31.2336,31.3697,381533.0
2016-03-08 12:00:00,41.47,41.66,41.4,41.62,405999.0,31.3697,31.5134,31.3168,31.4832,405999.0
2016-03-08 12:10:00,41.63,41.79,41.63,41.75,295742.0,31.4908,31.6118,31.4908,31.5815,295742.0
2016-03-08 12:20:00,41.76,41.83,41.71,41.77,356483.0,31.5891,31.642,31.5513,31.5967,356483.0
2016-03-08 12:30:00,41.77,41.86,41.35,41.36,1000895.0,31.5967,31.6647,31.279,31.2865,1000895.0
2016-03-08 12:40:00,41.36,41.41,41.06,41.28,1974740.0,31.2865,31.3243,31.0596,31.226,1974740.0
2016-03-08 12:50:00,41.28,41.37,41.04,41.09,954562.0,31.226,31.2941,31.0445,31.0823,954562.0
2016-03-08 13:00:00,41.09,41.32,40.99,41.28,892951.0,31.0823,31.2563,31.0066,31.226,892951.0
2016-03-08 13:10:00,41.28,41.3,41.14,41.22,456378.0,31.226,31.2411,31.1201,31.1806,456378.0
2016-03-08 13:20:00,41.22,41.44,41.21,41.37,420853.0,31.1806,31.347,31.173,31.2941,420853.0
2016-03-08 13:30:00,41.36,41.58,41.33,41.54,360959.0,31.2865,31.4529,31.2638,31.4227,360959.0
2016-03-08 13:40:00,41.54,41.61,41.43,41.48,387142.0,31.4227,31.4756,31.3395,31.3773,387142.0
2016-03-08 13:50:00,41.47,41.5,41.42,41.49,305495.0,31.3697,31.3924,31.3319,31.3849,305495.0
2016-03-08 14:00:00,41.49,41.53,41.41,41.48,304666.0,31.3849,31.4151,31.3243,31.3773,304666.0
2016-03-08 14:10:00,41.48,41.55,41.44,41.46,224463.0,31.3773,31.4302,31.347,31.3622,224463.0
2016-03-08 14:20:00,41.47,41.54,41.4,41.42,286663.0,31.3697,31.4227,31.3168,31.3319,286663.0
2016-03-08 14:30:00,41.43,41.45,41.35,41.38,309834.0,31.3395,31.3546,31.279,31.3016,309834.0
2016-03-08 14:40:00,41.38,41.47,41.34,41.37,248308.0,31.3016,31.3697,31.2714,31.2941,248308.0
2016-03-08 14:50:00,41.37,41.38,41.27,41.36,455306.0,31.2941,31.3016,31.2184,31.2865,455306.0
2016-03-08 15:00:00,41.36,41.42,41.15,41.16,454781.0,31.2865,31.3319,31.1277,31.1352,454781.0
2016-03-08 15:10:00,41.16,41.22,41.1,41.16,574001.0,31.1352,31.1806,31.0898,31.1352,574001.0
2016-03-08 15:20:00,41.16,41.25,41.12,41.14,360929.0,31.1352,31.2033,31.105,31.1201,360929.0
2016-03-08 15:30:00,41.14,41.21,41.13,41.14,553892.0,31.1201,31.173,31.1125,31.1201,553892.0
2016-03-08 15:40:00,41.14,41.26,41.1,41.2,830325.0,31.1201,31.2109,31.0898,31.1655,830325.0
2016-03-08 15:50:00,41.19,41.2,41.02,41.04,1920768.0,31.1579,31.1655,31.0293,31.0445,1920768.0
2016-03-09 09:30:00,41.36,41.4,40.95,41.07,1328953.0,31.2865,31.3168,30.9764,31.0671,1328953.0
2016-03-09 09:40:00,41.07,41.22,40.89,41.04,1003172.0,31.0671,31.1806,30.931,31.0445,1003172.0
2016-03-09 09:50:00,41.04,41.09,40.88,41.09,658146.0,31.0445,31.0823,30.9234,31.0823,658146.0
2016-03-09 10:00:00,41.09,41.09,40.86,40.86,562084.0,31.0823,31.0823,30.9083,30.9083,562084.0
2016-03-09 10:10:00,40.86,40.88,40.63,40.65,859421.0,30.9083,30.9234,30.7343,30.7494,859421.0
2016-03-09 10:20:00,40.66,40.76,40.62,40.73,495893.0,30.757,30.8326,30.7267,30.81,495893.0
2016-03-09 10:30:00,40.73,41.04,40.73,40.95,871911.0,30.81,31.0445,30.81,30.9764,871911.0
2016-03-09 10:40:00,40.95,41.17,40.95,41.11,735517.0,30.9764,31.1428,30.9764,31.0974,735517.0
2016-03-09 10:50:00,41.11,41.11,40.68,40.89,682920.0,31.0974,31.0974,30.7721,30.931,682920.0
2016-03-09 11:00:00,40.88,41.05,40.87,40.97,341704.0,30.9234,31.052,30.9159,30.9915,341704.0
2016-03-09 11:10:00,40.98,41.17,40.96,41.15,372492.0,30.9991,31.1428,30.9839,31.1277,372492.0
2016-03-09 11:20:00,41.16,41.32,41.1,41.32,440312.0,31.1352,31.2563,31.0898,31.2563,440312.0
2016-03-09 11:30:00,41.32,41.37,41.18,41.25,349393.0,31.2563,31.2941,31.1504,31.2033,349393.0
2016-03-09 11:40:00,41.25,41.28,41.18,41.25,263015.0,31.2033,31.226,31.1504,31.2033,263015.0
2016-03-09 11:50:00,41.25,41.37,41.25,41.31,453067.0,31.2033,31.2941,31.2033,31.2487,453067.0
2016-03-09 12:00:00,41.3,41.36,41.25,41.29,380541.0,31.2411,31.2865,31.2033,31.2336,380541.0
2016-03-09 12:10:00,41.28,41.35,41.27,41.33,251130.0,31.226,31.279,31.2184,31.2638,251130.0
2016-03-09 12:20:00,41.33,41.4,41.29,41.39,227082.0,31.2638,31.3168,31.2336,31.3092,227082.0
2016-03-09 12:30:00,41.39,41.43,41.21,41.26,450091.0,31.3092,31.3395,31.173,31.2109,450091.0
2016-03-09 12:40:00,41.26,41.29,41.02,41.04,288976.0,31.2109,31.2336,31.0293,31.0445,288976.0
2016-03-09 12:50:00,41.04,41.14,41.03,41.07,148554.0,31.0445,31.1201,31.0369,31.0671,148554.0
2016-03-09 13:00:00,41.07,41.12,40.94,40.97,256059.0,31.0671,31.105,30.9688,30.9915,256059.0
2016-03-09 13:10:00,40.96,41.09,40.96,41.01,199062.0,30.9839,31.0823,30.9839,31.0218,199062.0
2016-03-09 13:20:00,41.01,41.02,40.96,40.98,162818.0,31.0218,31.0293,30.9839,30.9991,162818.0
2016-03-09 13:30:00,40.98,41.08,40.97,41.03,177643.0,30.9991,31.0747,30.9915,31.0369,177643.0
2016-03-09 13:40:00,41.03,41.16,41.01,41.14,200015.0,31.0369,31.1352,31.0218,31.1201,200015.0
2016-03-09 13:50:00,41.14,41.26,41.13,41.22,366083.0,31.1201,31.2109,31.1125,31.1806,366083.0
2016-03-09 14:00:00,41.22,41.27,41.2,41.27,232404.0,31.1806,31.2184,31.1655,31.2184,232404.0
2016-03-09 14:10:00,41.27,41.28,41.16,41.22,154369.0,31.2184,31.226,31.1352,31.1806,154369.0
2016-03-09 14:20:00,41.22,41.22,41.1,41.17,274557.0,31.1806,31.1806,31.0898,31.1428,274557.0
2016-03-09 14:30:00,41.17,41.18,41.04,41.05,244100.0,31.1428,31.1504,31.0445,31.052,244100.0
2016-03-09 14:40:00,41.05,41.12,41.01,41.08,264741.0,31.052,31.105,31.0218,31.0747,264741.0
2016-03-09 14:50:00,41.08,41.09,41.01,41.06,180824.0,31.0747,31.0823,31.0218,31.0596,180824.0
2016-03-09 15:00:00,41.05,41.09,40.95,40.96,262481.0,31.052,31.0823,30.9764,30.9839,262481.0
2016-03-09 15:10:00,40.95,41.01,40.91,40.97,261531.0,30.9764,31.0218,30.9461,30.9915,261531.0
2016-03-09 15:20:00,40.96,41.04,40.94,41.0,709388.0,30.9839,31.0445,30.9688,31.0142,709388.0
2016-03-09 15:30:00,40.99,41.09,40.97,41.01,312814.0,31.0066,31.0823,30.9915,31.0218,312814.0
2016-03-09 15:40:00,41.01,41.11,40.98,41.05,523118.0,31.0218,31.0974,30.9991,31.052,523118.0
2016-03-09 15:50:00,41.05,41.15,41.0,41.15,1071108.0,31.052,31.1277,31.0142,31.1277,1071108.0
2016-03-10 09:30:00,41.61,41.7,41.28,41.66,1587833.0,31.4756,31.5437,31.226,31.5134,1587833.0
2016-03-10 09:40:00,41.65,41.94,41.44,41.93,834207.0,31.5059,31.7253,31.347,31.7177,834207.0
2016-03-10 09:50:00,41.93,42.07,41.83,41.99,659762.0,31.7177,31.8236,31.642,31.7631,659762.0
2016-03-10 10:00:00,41.99,42.15,41.89,41.91,757851.0,31.7631,31.8841,31.6874,31.7026,757851.0
2016-03-10 10:10:00,41.91,42.02,41.81,41.86,596588.0,31.7026,31.7858,31.6269,31.6647,596588.0
2016-03-10 10:20:00,41.86,41.97,41.74,41.79,532822.0,31.6647,31.7479,31.574,31.6118,532822.0
2016-03-10 10:30:00,41.78,41.8,41.45,41.57,929366.0,31.6042,31.6194,31.3546,31.4454,929366.0
2016-03-10 10:40:00,41.57,41.67,41.43,41.44,437341.0,31.4454,31.521,31.3395,31.347,437341.0
2016-03-10 10:50:00,41.44,41.59,41.29,41.3,653954.0,31.347,31.4605,31.2336,31.2411,653954.0
2016-03-10 11:00:00,41.32,41.41,41.11,41.4,597179.0,31.2563,31.3243,31.0974,31.3168,597179.0
2016-03-10 11:10:00,41.39,41.43,41.22,41.23,375358.0,31.3092,31.3395,31.1806,31.1882,375358.0
2016-03-10 11:20:00,41.22,41.23,41.01,41.19,616593.0,31.1806,31.1882,31.0218,31.1579,616593.0
2016-03-10 11:30:00,41.19,41.2,41.0,41.11,449922.0,31.1579,31.1655,31.0142,31.0974,449922.0
2016-03-10 11:40:00,41.11,41.21,41.05,41.17,291396.0,31.0974,31.173,31.052,31.1428,291396.0
2016-03-10 11:50:00,41.18,41.23,41.06,41.16,521446.0,31.1504,31.1882,31.0596,31.1352,521446.0
2016-03-10 12:00:00,41.16,41.26,41.11,41.15,351082.0,31.1352,31.2109,31.0974,31.1277,351082.0
2016-03-10 12:10:00,41.15,41.16,41.05,41.07,211622.0,31.1277,31.1352,31.052,31.0671,211622.0
2016-03-10 12:20:00,41.07,41.08,40.9,40.97,412778.0,31.0671,31.0747,30.9386,30.9915,412778.0
2016-03-10 12:30:00,40.98,41.0,40.7,40.75,482325.0,30.9991,31.0142,30.7873,30.8251,482325.0
2016-03-10 12:40:00,40.75,40.76,40.61,40.68,454047.0,30.8251,30.8326,30.7192,30.7721,454047.0
2016-03-10 12:50:00,40.69,40.89,40.68,40.84,313448.0,30.7797,30.931,30.7721,30.8932,313448.0
2016-03-10 13:00:00,40.84,40.93,40.78,40.8,308376.0,30.8932,30.9612,30.8478,30.8629,308376.0
2016-03-10 13:10:00,40.79,40.93,40.71,40.93,321034.0,30.8553,30.9612,30.7948,30.9612,321034.0
2016-03-10 13:20:00,40.93,41.05,40.85,41.01,222535.0,30.9612,31.052,30.9007,31.0218,222535.0
2016-03-10 13:30:00,41.0,41.08,40.96,41.06,300919.0,31.0142,31.0747,30.9839,31.0596,300919.0
2016-03-10 13:40:00,41.06,41.08,40.96,41.0,142106.0,31.0596,31.0747,30.9839,31.0142,142106.0
2016-03-10 13:50:00,41.0,41.08,40.95,41.0,149319.0,31.0142,31.0747,30.9764,31.0142,149319.0
2016-03-10 14:00:00,40.99,41.06,40.82,40.84,260755.0,31.0066,31.0596,30.878,30.8932,260755.0
2016-03-10 14:10:00,40.84,40.91,40.76,40.88,231641.0,30.8932,30.9461,30.8326,30.9234,231641.0
2016-03-10 14:20:00,40.88,41.05,40.83,41.04,332665.0,30.9234,31.052,30.8856,31.0445,332665.0
2016-03-10 14:30:00,41.05,41.13,41.02,41.12,268016.0,31.052,31.1125,31.0293,31.105,268016.0
2016-03-10 14:40:00,41.12,41.33,41.11,41.28,403147.0,31.105,31.2638,31.0974,31.226,403147.0
2016-03-10 14:50:00,41.28,41.32,41.16,41.18,387219.0,31.226,31.2563,31.1352,31.1504,387219.0
2016-03-10 15:00:00,41.17,41.26,41.11,41.19,522937.0,31.1428,31.2109,31.0974,31.1579,522937.0
2016-03-10 15:10:00,41.2,41.4,41.15,41.31,725176.0,31.1655,31.3168,31.1277,31.2487,725176.0
2016-03-10 15:20:00,41.31,41.54,41.23,41.5,502562.0,31.2487,31.4227,31.1882,31.3924,502562.0
2016-03-10 15:30:00,41.5,41.53,41.32,41.32,396907.0,31.3924,31.4151,31.2563,31.2563,396907.0
2016-03-10 15:40:00,41.33,41.36,41.23,41.24,644313.0,31.2638,31.2865,31.1882,31.1957,644313.0
2016-03-10 15:50:00,41.25,41.37,41.24,41.37,912442.0,31.2033,31.2941,31.1957,31.2941,912442.0
2016-03-11 09:30:00,42.27,42.4,41.93,42.05,1265650.0,31.9749,32.0732,31.7177,31.8085,1265650.0
2016-03-11 09:40:00,42.05,42.1,41.82,41.87,921888.0,31.8085,31.8463,31.6345,31.6723,921888.0
2016-03-11 09:50:00,41.87,41.94,41.78,41.89,745876.0,31.6723,31.7253,31.6042,31.6874,745876.0
2016-03-11 10:00:00,41.9,41.97,41.76,41.84,462898.0,31.695,31.7479,31.5891,31.6496,462898.0
2016-03-11 10:10:00,41.85,42.12,41.84,42.11,425116.0,31.6572,31.8614,31.6496,31.8538,425116.0
2016-03-11 10:20:00,42.11,42.19,42.05,42.15,475508.0,31.8538,31.9144,31.8085,31.8841,475508.0
2016-03-11 10:30:00,42.16,42.38,42.16,42.31,659908.0,31.8917,32.0581,31.8917,32.0051,659908.0
2016-03-11 10:40:00,42.31,42.33,42.21,42.25,274052.0,32.0051,32.0203,31.9295,31.9598,274052.0
2016-03-11 10:50:00,42.26,42.28,42.17,42.24,264778.0,31.9673,31.9824,31.8992,31.9522,264778.0
2016-03-11 11:00:00,42.24,42.39,42.23,42.37,402958.0,31.9522,32.0657,31.9446,32.0505,402958.0
2016-03-11 11:10:00,42.37,42.49,42.37,42.47,503958.0,32.0505,32.1413,32.0505,32.1262,503958.0
2016-03-11 11:20:00,42.47,42.49,42.35,42.43,370075.0,32.1262,32.1413,32.0354,32.0959,370075.0
2016-03-11 11:30:00,42.43,42.49,42.38,42.47,477067.0,32.0959,32.1413,32.0581,32.1262,477067.0
2016-03-11 11:40:00,42.47,42.53,42.45,42.53,306017.0,32.1262,32.1716,32.111,32.1716,306017.0
2016-03-11 11:50:00,42.53,42.59,42.5,42.54,248918.0,32.1716,32.2169,32.1489,32.1791,248918.0
2016-03-11 12:00:00,42.53,42.54,42.43,42.48,310672.0,32.1716,32.1791,32.0959,32.1337,310672.0
2016-03-11 12:10:00,42.48,42.5,42.43,42.49,351717.0,32.1337,32.1489,32.0959,32.1413,351717.0
2016-03-11 12:20:00,42.5,42.53,42.45,42.51,294516.0,32.1489,32.1716,32.111,32.1564,294516.0
2016-03-11 12:30:00,42.51,42.58,42.48,42.51,303910.0,32.1564,32.2094,32.1337,32.1564,303910.0
2016-03-11 12:40:00,42.5,42.51,42.45,42.47,247315.0,32.1489,32.1564,32.111,32.1262,247315.0
2016-03-11 12:50:00,42.47,42.53,42.44,42.47,245924.0,32.1262,32.1716,32.1035,32.1262,245924.0
2016-03-11 13:00:00,42.48,42.48,42.42,42.45,429164.0,32.1337,32.1337,32.0883,32.111,429164.0
2016-03-11 13:10:00,42.45,42.54,42.44,42.54,259848.0,32.111,32.1791,32.1035,32.1791,259848.0
2016-03-11 13:20:00,42.53,42.6,42.5,42.58,178713.0,32.1716,32.2245,32.1489,32.2094,178713.0
2016-03-11 13:30:00,42.58,42.6,42.5,42.54,193591.0,32.2094,32.2245,32.1489,32.1791,193591.0
2016-03-11 13:40:00,42.54,42.59,42.45,42.57,429494.0,32.1791,32.2169,32.111,32.2018,429494.0
2016-03-11 13:50:00,42.57,42.7,42.57,42.66,428014.0,32.2018,32.3001,32.2018,32.2699,428014.0
2016-03-11 14:00:00,42.66,42.67,42.63,42.64,213585.0,32.2699,32.2775,32.2472,32.2548,213585.0
2016-03-11 14:10:00,42.65,42.71,42.59,42.61,402617.0,32.2623,32.3077,32.2169,32.2321,402617.0
2016-03-11 14:20:00,42.61,42.67,42.61,42.66,390898.0,32.2321,32.2775,32.2321,32.2699,390898.0
2016-03-11 14:30:00,42.66,42.67,42.62,42.65,304158.0,32.2699,32.2775,32.2396,32.2623,304158.0
2016-03-11 14:40:00,42.65,42.73,42.6,42.72,311240.0,32.2623,32.3228,32.2245,32.3153,311240.0
2016-03-11 14:50:00,42.72,42.74,42.65,42.68,211504.0,32.3153,32.3304,32.2623,32.285,211504.0
2016-03-11 15:00:00,42.68,42.84,42.65,42.83,572395.0,32.285,32.4061,32.2623,32.3985,572395.0
2016-03-11 15:10:00,42.83,42.9,42.81,42.83,539126.0,32.3985,32.4514,32.3834,32.3985,539126.0
2016-03-11 15:20:00,42.84,43.0,42.83,42.93,992146.0,32.4061,32.5271,32.3985,32.4741,992146.0
2016-03-11 15:30:00,42.93,42.98,42.82,42.84,602984.0,32.4741,32.512,32.3909,32.4061,602984.0
2016-03-11 15:40:00,42.84,42.91,42.82,42.88,668217.0,32.4061,32.459,32.3909,32.4363,668217.0
2016-03-11 15:50:00,42.88,43.01,42.88,42.98,2012738.0,32.4363,32.5346,32.4363,32.512,2012738.0
2016-03-14 09:30:00,42.66,42.83,42.49,42.63,1091563.0,32.2699,32.3985,32.1413,32.2472,1091563.0
2016-03-14 09:40:00,42.64,42.69,42.42,42.43,778627.0,32.2548,32.2926,32.0883,32.0959,778627.0
2016-03-14 09:50:00,42.42,42.48,42.31,42.41,469698.0,32.0883,32.1337,32.0051,32.0808,469698.0
2016-03-14 10:00:00,42.41,42.57,42.34,42.43,337619.0,32.0808,32.2018,32.0278,32.0959,337619.0
2016-03-14 10:10:00,42.44,42.59,42.43,42.53,410623.0,32.1035,32.2169,32.0959,32.1716,410623.0
2016-03-14 10:20:00,42.54,42.57,42.44,42.49,335458.0,32.1791,32.2018,32.1035,32.1413,335458.0
2016-03-14 10:30:00,42.49,42.69,42.48,42.61,459034.0,32.1413,32.2926,32.1337,32.2321,459034.0
2016-03-14 10:40:00,42.61,42.79,42.54,42.7,297209.0,32.2321,32.3682,32.1791,32.3001,297209.0
2016-03-14 10:50:00,42.7,42.72,42.54,42.54,296370.0,32.3001,32.3153,32.1791,32.1791,296370.0
2016-03-14 11:00:00,42.55,42.67,42.49,42.51,308485.0,32.1867,32.2775,32.1413,32.1564,308485.0
2016-03-14 11:10:00,42.52,42.65,42.5,42.63,203629.0,32.164,32.2623,32.1489,32.2472,203629.0
2016-03-14 11:20:00,42.62,42.62,42.46,42.46,250191.0,32.2396,32.2396,32.1186,32.1186,250191.0
2016-03-14 11:30:00,42.46,42.53,42.42,42.5,299744.0,32.1186,32.1716,32.0883,32.1489,299744.0
2016-03-14 11:40:00,42.5,42.55,42.4,42.4,191757.0,32.1489,32.1867,32.0732,32.0732,191757.0
2016-03-14 11:50:00,42.41,42.51,42.28,42.31,331318.0,32.0808,32.1564,31.9824,32.0051,331318.0
2016-03-14 12:00:00,42.31,42.38,42.2,42.37,551878.0,32.0051,32.0581,31.9219,32.0505,551878.0
2016-03-14 12:10:00,42.37,42.52,42.33,42.51,497043.0,32.0505,32.164,32.0203,32.1564,497043.0
2016-03-14 12:20:00,42.51,42.52,42.42,42.45,221874.0,32.1564,32.164,32.0883,32.111,221874.0
2016-03-14 12:30:00,42.45,42.63,42.44,42.6,258618.0,32.111,32.2472,32.1035,32.2245,258618.0
2016-03-14 12:40:00,42.61,42.61,42.51,42.57,204331.0,32.2321,32.2321,32.1564,32.2018,204331.0
2016-03-14 12:50:00,42.57,42.59,42.54,42.58,169673.0,32.2018,32.2169,32.1791,32.2094,169673.0
2016-03-14 13:00:00,42.59,42.67,42.57,42.64,221373.0,32.2169,32.2775,32.2018,32.2548,221373.0
2016-03-14 13:10:00,42.65,42.66,42.54,42.6,285054.0,32.2623,32.2699,32.1791,32.2245,285054.0
2016-03-14 13:20:00,42.59,42.71,42.56,42.63,176068.0,32.2169,32.3077,32.1942,32.2472,176068.0
2016-03-14 13:30:00,42.63,42.68,42.62,42.65,153687.0,32.2472,32.285,32.2396,32.2623,153687.0
2016-03-14 13:40:00,42.66,42.71,42.65,42.66,171819.0,32.2699,32.3077,32.2623,32.2699,171819.0
2016-03-14 13:50:00,42.65,42.72,42.64,42.7,138551.0,32.2623,32.3153,32.2548,32.3001,138551.0
2016-03-14 14:00:00,42.7,42.7,42.61,42.65,192903.0,32.3001,32.3001,32.2321,32.2623,192903.0
2016-03-14 14:10:00,42.65,42.74,42.63,42.72,160820.0,32.2623,32.3304,32.2472,32.3153,160820.0
2016-03-14 14:20:00,42.72,42.8,42.69,42.79,247861.0,32.3153,32.3758,32.2926,32.3682,247861.0
2016-03-14 14:30:00,42.78,42.8,42.72,42.8,214936.0,32.3607,32.3758,32.3153,32.3758,214936.0
2016-03-14 14:40:00,42.8,42.86,42.79,42.84,303574.0,32.3758,32.4212,32.3682,32.4061,303574.0
2016-03-14 14:50:00,42.83,42.84,42.73,42.81,234755.0,32.3985,32.4061,32.3228,32.3834,234755.0
2016-03-14 15:00:00,42.82,42.83,42.75,42.77,151045.0,32.3909,32.3985,32.338,32.3531,151045.0
2016-03-14 15:10:00,42.77,42.87,42.73,42.79,340482.0,32.3531,32.4287,32.3228,32.3682,340482.0
2016-03-14 15:20:00,42.79,42.91,42.77,42.84,299028.0,32.3682,32.459,32.3531,32.4061,299028.0
2016-03-14 15:30:00,42.84,42.84,42.73,42.8,354602.0,32.4061,32.4061,32.3228,32.3758,354602.0
2016-03-14 15:40:00,42.8,42.86,42.78,42.82,382535.0,32.3758,32.4212,32.3607,32.3909,382535.0
2016-03-14 15:50:00,42.83,42.83,42.64,42.66,795485.0,32.3985,32.3985,32.2548,32.2699,795485.0
2016-03-15 09:30:00,42.26,42.37,42.02,42.11,1061112.0,31.9673,32.0505,31.7858,31.8538,1061112.0
2016-03-15 09:40:00,42.12,42.4,42.04,42.26,613994.0,31.8614,32.0732,31.8009,31.9673,613994.0
2016-03-15 09:50:00,42.28,42.32,42.1,42.17,412141.0,31.9824,32.0127,31.8463,31.8992,412141.0
2016-03-15 10:00:00,42.16,42.2,42.05,42.15,557277.0,31.8917,31.9219,31.8085,31.8841,557277.0
2016-03-15 10:10:00,42.15,42.27,42.1,42.15,388186.0,31.8841,31.9749,31.8463,31.8841,388186.0
2016-03-15 10:20:00,42.15,42.24,42.1,42.24,226465.0,31.8841,31.9522,31.8463,31.9522,226465.0
2016-03-15 10:30:00,42.23,42.28,42.07,42.1,386701.0,31.9446,31.9824,31.8236,31.8463,386701.0
2016-03-15 10:40:00,42.1,42.2,42.06,42.07,297834.0,31.8463,31.9219,31.816,31.8236,297834.0
2016-03-15 10:50:00,42.08,42.1,41.97,42.02,303158.0,31.8312,31.8463,31.7479,31.7858,303158.0
2016-03-15 11:00:00,42.03,42.2,42.01,42.19,276462.0,31.7933,31.9219,31.7782,31.9144,276462.0
2016-03-15 11:10:00,42.19,42.19,42.07,42.09,206471.0,31.9144,31.9144,31.8236,31.8387,206471.0
2016-03-15 11:20:00,42.09,42.27,42.09,42.26,239921.0,31.8387,31.9749,31.8387,31.9673,239921.0
2016-03-15 11:30:00,42.26,42.29,42.23,42.23,224124.0,31.9673,31.99,31.9446,31.9446,224124.0
2016-03-15 11:40:00,42.23,42.27,42.17,42.26,171401.0,31.9446,31.9749,31.8992,31.9673,171401.0
2016-03-15 11:50:00,42.26,42.31,42.24,42.25,214093.0,31.9673,32.0051,31.9522,31.9598,214093.0
2016-03-15 12:00:00,42.26,42.3,42.1,42.12,441855.0,31.9673,31.9976,31.8463,31.8614,441855.0
2016-03-15 12:10:00,42.12,42.15,42.08,42.13,149888.0,31.8614,31.8841,31.8312,31.869,149888.0
2016-03-15 12:20:00,42.13,42.2,42.11,42.19,137585.0,31.869,31.9219,31.8538,31.9144,137585.0
2016-03-15 12:30:00,42.18,42.2,42.09,42.11,181060.0,31.9068,31.9219,31.8387,31.8538,181060.0
2016-03-15 12:40:00,42.1,42.15,42.08,42.14,231987.0,31.8463,31.8841,31.8312,31.8765,231987.0
2016-03-15 12:50:00,42.14,42.18,42.12,42.16,122806.0,31.8765,31.9068,31.8614,31.8917,122806.0
2016-03-15 13:00:00,42.15,42.2,42.12,42.16,161102.0,31.8841,31.9219,31.8614,31.8917,161102.0
2016-03-15 13:10:00,42.16,42.2,42.14,42.19,200610.0,31.8917,31.9219,31.8765,31.9144,200610.0
2016-03-15 13:20:00,42.19,42.27,42.18,42.24,153028.0,31.9144,31.9749,31.9068,31.9522,153028.0
2016-03-15 13:30:00,42.25,42.31,42.22,42.24,264993.0,31.9598,32.0051,31.9371,31.9522,264993.0
2016-03-15 13:40:00,42.25,42.27,42.21,42.26,151751.0,31.9598,31.9749,31.9295,31.9673,151751.0
2016-03-15 13:50:00,42.26,42.36,42.25,42.32,295352.0,31.9673,32.043,31.9598,32.0127,295352.0
2016-03-15 14:00:00,42.33,42.35,42.27,42.31,134851.0,32.0203,32.0354,31.9749,32.0051,134851.0
2016-03-15 14:10:00,42.31,42.48,42.31,42.45,314980.0,32.0051,32.1337,32.0051,32.111,314980.0
2016-03-15 14:20:00,42.44,42.48,42.4,42.42,162562.0,32.1035,32.1337,32.0732,32.0883,162562.0
2016-03-15 14:30:00,42.43,42.47,42.39,42.46,199406.0,32.0959,32.1262,32.0657,32.1186,199406.0
2016-03-15 14:40:00,42.45,42.47,42.38,42.42,209958.0,32.111,32.1262,32.0581,32.0883,209958.0
2016-03-15 14:50:00,42.41,42.42,42.34,42.34,227227.0,32.0808,32.0883,32.0278,32.0278,227227.0
2016-03-15 15:00:00,42.35,42.44,42.33,42.4,268561.0,32.0354,32.1035,32.0203,32.0732,268561.0
2016-03-15 15:10:00,42.41,42.56,42.36,42.56,403636.0,32.0808,32.1942,32.043,32.1942,403636.0
2016-03-15 15:20:00,42.55,42.6,42.5,42.52,280174.0,32.1867,32.2245,32.1489,32.164,280174.0
2016-03-15 15:30:00,42.52,42.59,42.51,42.52,367616.0,32.164,32.2169,32.1564,32.164,367616.0
2016-03-15 15:40:00,42.52,42.57,42.48,42.5,327247.0,32.164,32.2018,32.1337,32.1489,327247.0
2016-03-15 15:50:00,42.5,42.62,42.47,42.6,855338.0,32.1489,32.2396,32.1262,32.2245,855338.0
2016-03-16 09:30:00,42.13,42.76,42.12,42.69,837187.0,31.869,32.3455,31.8614,32.2926,837187.0
2016-03-16 09:40:00,42.68,42.91,42.67,42.87,518898.0,32.285,32.459,32.2775,32.4287,518898.0
2016-03-16 09:50:00,42.88,42.93,42.74,42.76,327692.0,32.4363,32.4741,32.3304,32.3455,327692.0
2016-03-16 10:00:00,42.77,42.79,42.55,42.66,573575.0,32.3531,32.3682,32.1867,32.2699,573575.0
2016-03-16 10:10:00,42.66,42.94,42.61,42.92,624767.0,32.2699,32.4817,32.2321,32.4666,624767.0
2016-03-16 10:20:00,42.91,42.93,42.86,42.89,285677.0,32.459,32.4741,32.4212,32.4439,285677.0
2016-03-16 10:30:00,42.88,42.99,42.78,42.97,524078.0,32.4363,32.5195,32.3607,32.5044,524078.0
2016-03-16 10:40:00,42.96,43.05,42.96,43.0,368623.0,32.4968,32.5649,32.4968,32.5271,368623.0
2016-03-16 10:50:00,42.99,43.0,42.91,42.92,283511.0,32.5195,32.5271,32.459,32.4666,283511.0
2016-03-16 11:00:00,42.93,43.0,42.9,42.99,203778.0,32.4741,32.5271,32.4514,32.5195,203778.0
2016-03-16 11:10:00,42.99,42.99,42.88,42.92,229569.0,32.5195,32.5195,32.4363,32.4666,229569.0
2016-03-16 11:20:00,42.92,42.93,42.83,42.86,199032.0,32.4666,32.4741,32.3985,32.4212,199032.0
2016-03-16 11:30:00,42.85,42.92,42.84,42.89,200220.0,32.4136,32.4666,32.4061,32.4439,200220.0
2016-03-16 11:40:00,42.88,42.89,42.67,42.68,305836.0,32.4363,32.4439,32.2775,32.285,305836.0
2016-03-16 11:50:00,42.67,42.73,42.62,42.64,199890.0,32.2775,32.3228,32.2396,32.2548,199890.0
2016-03-16 12:00:00,42.65,42.73,42.64,42.69,196285.0,32.2623,32.3228,32.2548,32.2926,196285.0
2016-03-16 12:10:00,42.69,42.7,42.55,42.56,245796.0,32.2926,32.3001,32.1867,32.1942,245796.0
2016-03-16 12:20:00,42.56,42.6,42.51,42.53,252534.0,32.1942,32.2245,32.1564,32.1716,252534.0
2016-03-16 12:30:00,42.52,42.55,42.46,42.51,353000.0,32.164,32.1867,32.1186,32.1564,353000.0
2016-03-16 12:40:00,42.51,42.52,42.33,42.36,350758.0,32.1564,32.164,32.0203,32.043,350758.0
2016-03-16 12:50:00,42.35,42.49,42.34,42.48,206110.0,32.0354,32.1413,32.0278,32.1337,206110.0
2016-03-16 13:00:00,42.47,42.5,42.37,42.39,236163.0,32.1262,32.1489,32.0505,32.0657,236163.0
2016-03-16 13:10:00,42.4,42.42,42.29,42.4,217416.0,32.0732,32.0883,31.99,32.0732,217416.0
2016-03-16 13:20:00,42.4,42.42,42.37,42.37,167204.0,32.0732,32.0883,32.0505,32.0505,167204.0
2016-03-16 13:30:00,42.37,42.39,42.34,42.38,303592.0,32.0505,32.0657,32.0278,32.0581,303592.0
2016-03-16 13:40:00,42.38,42.45,42.26,42.26,412203.0,32.0581,32.111,31.9673,31.9673,412203.0
2016-03-16 13:50:00,42.26,42.3,42.18,42.26,378867.0,31.9673,31.9976,31.9068,31.9673,378867.0
2016-03-16 14:00:00,42.27,42.38,41.76,41.8,1876180.0,31.9749,32.0581,31.5891,31.6194,1876180.0
2016-03-16 14:10:00,41.79,41.81,41.5,41.64,1220265.0,31.6118,31.6269,31.3924,31.4983,1220265.0
2016-03-16 14:20:00,41.63,42.05,41.62,42.03,891005.0,31.4908,31.8085,31.4832,31.7933,891005.0
2016-03-16 14:30:00,42.03,42.16,41.92,42.02,898979.0,31.7933,31.8917,31.7101,31.7858,898979.0
2016-03-16 14:40:00,42.02,42.42,42.01,42.32,721992.0,31.7858,32.0883,31.7782,32.0127,721992.0
2016-03-16 14:50:00,42.33,42.36,41.92,41.93,564371.0,32.0203,32.043,31.7101,31.7177,564371.0
2016-03-16 15:00:00,41.93,42.19,41.91,42.14,557902.0,31.7177,31.9144,31.7026,31.8765,557902.0
2016-03-16 15:10:00,42.14,42.3,42.09,42.22,539534.0,31.8765,31.9976,31.8387,31.9371,539534.0
2016-03-16 15:20:00,42.23,42.25,42.01,42.21,554703.0,31.9446,31.9598,31.7782,31.9295,554703.0
2016-03-16 15:30:00,42.22,42.41,42.18,42.36,1403400.0,31.9371,32.0808,31.9068,32.043,1403400.0
2016-03-16 15:40:00,42.35,42.38,42.27,42.33,709387.0,32.0354,32.0581,31.9749,32.0203,709387.0
2016-03-16 15:50:00,42.33,42.35,42.19,42.24,1549703.0,32.0203,32.0354,31.9144,31.9522,1549703.0
2016-03-17 09:30:00,41.99,41.99,41.51,41.55,995520.0,31.7631,31.7631,31.4,31.4302,995520.0
2016-03-17 09:40:00,41.55,41.62,41.39,41.5,987582.0,31.4302,31.4832,31.3092,31.3924,987582.0
2016-03-17 09:50:00,41.49,41.65,41.38,41.47,592151.0,31.3849,31.5059,31.3016,31.3697,592151.0
2016-03-17 10:00:00,41.47,41.61,41.4,41.57,817552.0,31.3697,31.4756,31.3168,31.4454,817552.0
2016-03-17 10:10:00,41.56,41.68,41.51,41.63,631112.0,31.4378,31.5286,31.4,31.4908,631112.0
2016-03-17 10:20:00,41.63,41.79,41.58,41.78,725728.0,31.4908,31.6118,31.4529,31.6042,725728.0
2016-03-17 10:30:00,41.78,41.94,41.76,41.94,343133.0,31.6042,31.7253,31.5891,31.7253,343133.0
2016-03-17 10:40:00,41.94,42.06,41.93,41.97,422784.0,31.7253,31.816,31.7177,31.7479,422784.0
2016-03-17 10:50:00,41.98,42.24,41.97,42.18,494407.0,31.7555,31.9522,31.7479,31.9068,494407.0
2016-03-17 11:00:00,42.19,42.22,42.04,42.12,437598.0,31.9144,31.9371,31.8009,31.8614,437598.0
2016-03-17 11:10:00,42.12,42.25,42.11,42.16,918807.0,31.8614,31.9598,31.8538,31.8917,918807.0
2016-03-17 11:20:00,42.15,42.37,42.14,42.29,404672.0,31.8841,32.0505,31.8765,31.99,404672.0
2016-03-17 11:30:00,42.29,42.41,42.28,42.33,408819.0,31.99,32.0808,31.9824,32.0203,408819.0
2016-03-17 11:40:00,42.32,42.33,42.14,42.23,349079.0,32.0127,32.0203,31.8765,31.9446,349079.0
2016-03-17 11:50:00,42.23,42.3,42.17,42.28,383318.0,31.9446,31.9976,31.8992,31.9824,383318.0
2016-03-17 12:00:00,42.28,42.28,42.13,42.21,333557.0,31.9824,31.9824,31.869,31.9295,333557.0
2016-03-17 12:10:00,42.2,42.26,42.17,42.2,279287.0,31.9219,31.9673,31.8992,31.9219,279287.0
2016-03-17 12:20:00,42.19,42.39,42.18,42.39,292036.0,31.9144,32.0657,31.9068,32.0657,292036.0
2016-03-17 12:30:00,42.39,42.45,42.32,42.38,299232.0,32.0657,32.111,32.0127,32.0581,299232.0
2016-03-17 12:40:00,42.37,42.49,42.36,42.48,230957.0,32.0505,32.1413,32.043,32.1337,230957.0
2016-03-17 12:50:00,42.48,42.55,42.44,42.49,306946.0,32.1337,32.1867,32.1035,32.1413,306946.0
2016-03-17 13:00:00,42.49,42.59,42.44,42.45,310844.0,32.1413,32.2169,32.1035,32.111,310844.0
2016-03-17 13:10:00,42.45,42.46,42.28,42.31,268422.0,32.111,32.1186,31.9824,32.0051,268422.0
2016-03-17 13:20:00,42.3,42.5,42.27,42.44,354356.0,31.9976,32.1489,31.9749,32.1035,354356.0
2016-03-17 13:30:00,42.44,42.5,42.36,42.47,294978.0,32.1035,32.1489,32.043,32.1262,294978.0
2016-03-17 13:40:00,42.48,42.7,42.47,42.67,704871.0,32.1337,32.3001,32.1262,32.2775,704871.0
2016-03-17 13:50:00,42.67,42.8,42.64,42.8,515560.0,32.2775,32.3758,32.2548,32.3758,515560.0
2016-03-17 14:00:00,42.8,42.8,42.7,42.73,343163.0,32.3758,32.3758,32.3001,32.3228,343163.0
2016-03-17 14:10:00,42.75,42.9,42.74,42.89,494575.0,32.338,32.4514,32.3304,32.4439,494575.0
2016-03-17 14:20:00,42.9,42.93,42.68,42.68,490747.0,32.4514,32.4741,32.285,32.285,490747.0
2016-03-17 14:30:00,42.68,42.75,42.58,42.58,513490.0,32.285,32.338,32.2094,32.2094,513490.0
2016-03-17 14:40:00,42.59,42.75,42.56,42.74,471634.0,32.2169,32.338,32.1942,32.3304,471634.0
2016-03-17 14:50:00,42.74,42.83,42.69,42.73,331096.0,32.3304,32.3985,32.2926,32.3228,331096.0
2016-03-17 15:00:00,42.73,42.81,42.72,42.74,320731.0,32.3228,32.3834,32.3153,32.3304,320731.0
2016-03-17 15:10:00,42.73,42.77,42.64,42.65,303252.0,32.3228,32.3531,32.2548,32.2623,303252.0
2016-03-17 15:20:00,42.65,42.87,42.64,42.85,451927.0,32.2623,32.4287,32.2548,32.4136,451927.0
2016-03-17 15:30:00,42.86,42.88,42.76,42.84,731093.0,32.4212,32.4363,32.3455,32.4061,731093.0
2016-03-17 15:40:00,42.85,42.92,42.81,42.82,929999.0,32.4136,32.4666,32.3834,32.3909,929999.0
2016-03-17 15:50:00,42.82,42.85,42.73,42.85,1786429.0,32.3909,32.4136,32.3228,32.4136,1786429.0
2016-03-18 09:30:00,43.43,43.95,43.26,43.89,4654348.0,32.8524,33.2457,32.7238,33.2003,4654348.0
2016-03-18 09:40:00,43.86,43.91,43.57,43.64,1314077.0,33.1776,33.2154,32.9583,33.0112,1314077.0
2016-03-18 09:50:00,43.65,43.85,43.64,43.82,849963.0,33.0188,33.1701,33.0112,33.1474,849963.0
2016-03-18 10:00:00,43.81,43.87,43.73,43.77,892418.0,33.1398,33.1852,33.0793,33.1095,892418.0
2016-03-18 10:10:00,43.77,43.97,43.73,43.75,946100.0,33.1095,33.2608,33.0793,33.0944,946100.0
2016-03-18 10:20:00,43.74,43.77,43.61,43.64,527633.0,33.0869,33.1095,32.9885,33.0112,527633.0
2016-03-18 10:30:00,43.65,43.76,43.45,43.46,811264.0,33.0188,33.102,32.8675,32.875,811264.0
2016-03-18 10:40:00,43.46,43.57,43.39,43.44,755176.0,32.875,32.9583,32.8221,32.8599,755176.0
2016-03-18 10:50:00,43.44,43.59,43.4,43.57,418823.0,32.8599,32.9734,32.8297,32.9583,418823.0
2016-03-18 11:00:00,43.57,43.74,43.56,43.67,543228.0,32.9583,33.0869,32.9507,33.0339,543228.0
2016-03-18 11:10:00,43.67,43.74,43.6,43.7,847170.0,33.0339,33.0869,32.9809,33.0566,847170.0
2016-03-18 11:20:00,43.7,43.74,43.6,43.62,668715.0,33.0566,33.0869,32.9809,32.9961,668715.0
2016-03-18 11:30:00,43.61,43.62,43.51,43.59,708791.0,32.9885,32.9961,32.9129,32.9734,708791.0
2016-03-18 11:40:00,43.6,43.67,43.45,43.5,580290.0,32.9809,33.0339,32.8675,32.9053,580290.0
2016-03-18 11:50:00,43.5,43.52,43.36,43.44,483960.0,32.9053,32.9204,32.7994,32.8599,483960.0
2016-03-18 12:00:00,43.44,43.54,43.41,43.49,359576.0,32.8599,32.9356,32.8372,32.8977,359576.0
2016-03-18 12:10:00,43.48,43.55,43.44,43.51,284154.0,32.8902,32.9431,32.8599,32.9129,284154.0
2016-03-18 12:20:00,43.51,43.61,43.51,43.54,219127.0,32.9129,32.9885,32.9129,32.9356,219127.0
2016-03-18 12:30:00,43.54,43.54,43.4,43.46,262216.0,32.9356,32.9356,32.8297,32.875,262216.0
2016-03-18 12:40:00,43.46,43.49,43.36,43.46,365204.0,32.875,32.8977,32.7994,32.875,365204.0
2016-03-18 12:50:00,43.46,43.63,43.45,43.58,518673.0,32.875,33.0036,32.8675,32.9658,518673.0
2016-03-18 13:00:00,43.58,43.6,43.35,43.36,385140.0,32.9658,32.9809,32.7918,32.7994,385140.0
2016-03-18 13:10:00,43.35,43.43,43.29,43.38,469985.0,32.7918,32.8524,32.7465,32.8145,469985.0
2016-03-18 13:20:00,43.38,43.44,43.31,43.43,268311.0,32.8145,32.8599,32.7616,32.8524,268311.0
2016-03-18 13:30:00,43.43,43.44,43.29,43.32,237379.0,32.8524,32.8599,32.7465,32.7691,237379.0
2016-03-18 13:40:00,43.31,43.42,43.25,43.41,371407.0,32.7616,32.8448,32.7162,32.8372,371407.0
2016-03-18 13:50:00,43.42,43.46,43.32,43.35,347616.0,32.8448,32.875,32.7691,32.7918,347616.0
2016-03-18 14:00:00,43.35,43.4,43.31,43.32,210468.0,32.7918,32.8297,32.7616,32.7691,210468.0
2016-03-18 14:10:00,43.32,43.36,43.25,43.3,422066.0,32.7691,32.7994,32.7162,32.754,422066.0
2016-03-18 14:20:00,43.31,43.35,43.26,43.27,352346.0,32.7616,32.7918,32.7238,32.7313,352346.0
2016-03-18 14:30:00,43.28,43.36,43.27,43.34,214244.0,32.7389,32.7994,32.7313,32.7843,214244.0
2016-03-18 14:40:00,43.34,43.35,43.29,43.32,244727.0,32.7843,32.7918,32.7465,32.7691,244727.0
2016-03-18 14:50:00,43.33,43.36,43.25,43.25,277689.0,32.7767,32.7994,32.7162,32.7162,277689.0
2016-03-18 15:00:00,43.26,43.47,43.25,43.41,451603.0,32.7238,32.8826,32.7162,32.8372,451603.0
2016-03-18 15:10:00,43.41,43.55,43.41,43.5,379301.0,32.8372,32.9431,32.8372,32.9053,379301.0
2016-03-18 15:20:00,43.5,43.52,43.46,43.5,384995.0,32.9053,32.9204,32.875,32.9053,384995.0
2016-03-18 15:30:00,43.5,43.54,43.44,43.45,667309.0,32.9053,32.9356,32.8599,32.8675,667309.0
2016-03-18 15:40:00,43.45,43.53,43.42,43.51,795046.0,32.8675,32.928,32.8448,32.9129,795046.0
2016-03-18 15:50:00,43.51,43.59,43.48,43.53,1724356.0,32.9129,32.9734,32.8902,32.928,1724356.0
2016-03-21 09:30:00,43.37,43.92,43.37,43.91,940264.0,32.807,33.223,32.807,33.2154,940264.0
2016-03-21 09:40:00,43.92,44.26,43.9,44.12,926269.0,33.223,33.4802,33.2079,33.3743,926269.0
2016-03-21 09:50:00,44.12,44.2,43.97,43.97,779706.0,33.3743,33.4348,33.2608,33.2608,779706.0
2016-03-21 10:00:00,43.97,43.98,43.68,43.69,738142.0,33.2608,33.2684,33.0415,33.049,738142.0
2016-03-21 10:10:00,43.69,43.72,43.55,43.65,598326.0,33.049,33.0717,32.9431,33.0188,598326.0
2016-03-21 10:20:00,43.65,43.82,43.59,43.71,344769.0,33.0188,33.1474,32.9734,33.0642,344769.0
2016-03-21 10:30:00,43.7,43.71,43.57,43.63,501847.0,33.0566,33.0642,32.9583,33.0036,501847.0
2016-03-21 10:40:00,43.63,43.64,43.27,43.33,756556.0,33.0036,33.0112,32.7313,32.7767,756556.0
2016-03-21 10:50:00,43.33,43.5,43.33,43.44,404633.0,32.7767,32.9053,32.7767,32.8599,404633.0
2016-03-21 11:00:00,43.43,43.61,43.42,43.54,477526.0,32.8524,32.9885,32.8448,32.9356,477526.0
2016-03-21 11:10:00,43.54,43.68,43.47,43.62,410237.0,32.9356,33.0415,32.8826,32.9961,410237.0
2016-03-21 11:20:00,43.62,43.7,43.56,43.58,258055.0,32.9961,33.0566,32.9507,32.9658,258055.0
2016-03-21 11:30:00,43.59,43.75,43.59,43.62,239640.0,32.9734,33.0944,32.9734,32.9961,239640.0
2016-03-21 11:40:00,43.63,43.64,43.48,43.51,339775.0,33.0036,33.0112,32.8902,32.9129,339775.0
2016-03-21 11:50:00,43.51,43.54,43.38,43.39,191457.0,32.9129,32.9356,32.8145,32.8221,191457.0
2016-03-21 12:00:00,43.38,43.46,43.33,43.46,175650.0,32.8145,32.875,32.7767,32.875,175650.0
2016-03-21 12:10:00,43.46,43.5,43.35,43.38,234098.0,32.875,32.9053,32.7918,32.8145,234098.0
2016-03-21 12:20:00,43.38,43.38,43.26,43.33,232840.0,32.8145,32.8145,32.7238,32.7767,232840.0
2016-03-21 12:30:00,43.33,43.35,43.29,43.32,158580.0,32.7767,32.7918,32.7465,32.7691,158580.0
2016-03-21 12:40:00,43.32,43.4,43.25,43.39,255206.0,32.7691,32.8297,32.7162,32.8221,255206.0
2016-03-21 12:50:00,43.4,43.44,43.37,43.42,123089.0,32.8297,32.8599,32.807,32.8448,123089.0
2016-03-21 13:00:00,43.42,43.49,43.41,43.44,135326.0,32.8448,32.8977,32.8372,32.8599,135326.0
2016-03-21 13:10:00,43.44,43.47,43.39,43.47,115654.0,32.8599,32.8826,32.8221,32.8826,115654.0
2016-03-21 13:20:00,43.47,43.61,43.42,43.6,322021.0,32.8826,32.9885,32.8448,32.9809,322021.0
2016-03-21 13:30:00,43.59,43.61,43.51,43.6,290419.0,32.9734,32.9885,32.9129,32.9809,290419.0
2016-03-21 13:40:00,43.59,43.6,43.46,43.51,327390.0,32.9734,32.9809,32.875,32.9129,327390.0
2016-03-21 13:50:00,43.5,43.58,43.47,43.55,123404.0,32.9053,32.9658,32.8826,32.9431,123404.0
2016-03-21 14:00:00,43.55,43.59,43.42,43.49,373353.0,32.9431,32.9734,32.8448,32.8977,373353.0
2016-03-21 14:10:00,43.49,43.66,43.47,43.59,360450.0,32.8977,33.0263,32.8826,32.9734,360450.0
2016-03-21 14:20:00,43.59,43.67,43.55,43.65,386932.0,32.9734,33.0339,32.9431,33.0188,386932.0
2016-03-21 14:30:00,43.65,43.78,43.65,43.77,337369.0,33.0188,33.1171,33.0188,33.1095,337369.0
2016-03-21 14:40:00,43.77,43.78,43.63,43.64,258480.0,33.1095,33.1171,33.0036,33.0112,258480.0
2016-03-21 14:50:00,43.65,43.77,43.65,43.72,230393.0,33.0188,33.1095,33.0188,33.0717,230393.0
2016-03-21 15:00:00,43.72,43.73,43.62,43.66,281243.0,33.0717,33.0793,32.9961,33.0263,281243.0
2016-03-21 15:10:00,43.65,43.68,43.6,43.63,235574.0,33.0188,33.0415,32.9809,33.0036,235574.0
2016-03-21 15:20:00,43.62,43.68,43.56,43.62,264333.0,32.9961,33.0415,32.9507,32.9961,264333.0
2016-03-21 15:30:00,43.62,43.65,43.54,43.59,362379.0,32.9961,33.0188,32.9356,32.9734,362379.0
2016-03-21 15:40:00,43.59,43.62,43.54,43.55,374830.0,32.9734,32.9961,32.9356,32.9431,374830.0
2016-03-21 15:50:00,43.56,43.62,43.55,43.59,623539.0,32.9507,32.9961,32.9431,32.9734,623539.0
2016-03-22 09:30:00,43.27,43.3,42.91,42.96,1495711.0,32.7313,32.754,32.459,32.4968,1495711.0
2016-03-22 09:40:00,42.97,43.26,42.95,43.06,736554.0,32.5044,32.7238,32.4893,32.5725,736554.0
2016-03-22 09:50:00,43.05,43.36,43.03,43.34,428521.0,32.5649,32.7994,32.5498,32.7843,428521.0
2016-03-22 10:00:00,43.32,43.37,43.23,43.25,357502.0,32.7691,32.807,32.7011,32.7162,357502.0
2016-03-22 10:10:00,43.26,43.34,43.22,43.23,391250.0,32.7238,32.7843,32.6935,32.7011,391250.0
2016-03-22 10:20:00,43.23,43.4,43.23,43.39,316924.0,32.7011,32.8297,32.7011,32.8221,316924.0
2016-03-22 10:30:00,43.39,43.47,43.35,43.47,292813.0,32.8221,32.8826,32.7918,32.8826,292813.0
2016-03-22 10:40:00,43.46,43.47,43.35,43.4,300105.0,32.875,32.8826,32.7918,32.8297,300105.0
2016-03-22 10:50:00,43.4,43.42,43.29,43.3,278278.0,32.8297,32.8448,32.7465,32.754,278278.0
2016-03-22 11:00:00,43.29,43.3,43.24,43.27,238479.0,32.7465,32.754,32.7086,32.7313,238479.0
2016-03-22 11:10:00,43.27,43.46,43.26,43.44,281998.0,32.7313,32.875,32.7238,32.8599,281998.0
2016-03-22 11:20:00,43.44,43.47,43.37,43.42,484012.0,32.8599,32.8826,32.807,32.8448,484012.0
2016-03-22 11:30:00,43.42,43.45,43.34,43.36,357898.0,32.8448,32.8675,32.7843,32.7994,357898.0
2016-03-22 11:40:00,43.36,43.44,43.32,43.32,272093.0,32.7994,32.8599,32.7691,32.7691,272093.0
2016-03-22 11:50:00,43.32,43.38,43.26,43.36,225094.0,32.7691,32.8145,32.7238,32.7994,225094.0
2016-03-22 12:00:00,43.36,43.42,43.32,43.41,181946.0,32.7994,32.8448,32.7691,32.8372,181946.0
2016-03-22 12:10:00,43.41,43.49,43.37,43.41,194259.0,32.8372,32.8977,32.807,32.8372,194259.0
2016-03-22 12:20:00,43.41,43.49,43.38,43.46,334507.0,32.8372,32.8977,32.8145,32.875,334507.0
2016-03-22 12:30:00,43.46,43.5,43.42,43.44,209034.0,32.875,32.9053,32.8448,32.8599,209034.0
2016-03-22 12:40:00,43.45,43.52,43.43,43.46,227926.0,32.8675,32.9204,32.8524,32.875,227926.0
2016-03-22 12:50:00,43.46,43.58,43.44,43.54,191662.0,32.875,32.9658,32.8599,32.9356,191662.0
2016-03-22 13:00:00,43.54,43.59,43.5,43.53,221914.0,32.9356,32.9734,32.9053,32.928,221914.0
2016-03-22 13:10:00,43.52,43.57,43.51,43.56,165237.0,32.9204,32.9583,32.9129,32.9507,165237.0
2016-03-22 13:20:00,43.55,43.61,43.54,43.59,176302.0,32.9431,32.9885,32.9356,32.9734,176302.0
2016-03-22 13:30:00,43.59,43.63,43.54,43.58,106827.0,32.9734,33.0036,32.9356,32.9658,106827.0
2016-03-22 13:40:00,43.58,43.59,43.48,43.54,257628.0,32.9658,32.9734,32.8902,32.9356,257628.0
2016-03-22 13:50:00,43.54,43.61,43.52,43.57,152225.0,32.9356,32.9885,32.9204,32.9583,152225.0
2016-03-22 14:00:00,43.57,43.62,43.54,43.55,203910.0,32.9583,32.9961,32.9356,32.9431,203910.0
2016-03-22 14:10:00,43.55,43.57,43.46,43.5,213469.0,32.9431,32.9583,32.875,32.9053,213469.0
2016-03-22 14:20:00,43.51,43.57,43.47,43.56,218885.0,32.9129,32.9583,32.8826,32.9507,218885.0
2016-03-22 14:30:00,43.57,43.6,43.52,43.57,129599.0,32.9583,32.9809,32.9204,32.9583,129599.0
2016-03-22 14:40:00,43.58,43.6,43.5,43.55,105671.0,32.9658,32.9809,32.9053,32.9431,105671.0
2016-03-22 14:50:00,43.55,43.55,43.36,43.36,241565.0,32.9431,32.9431,32.7994,32.7994,241565.0
2016-03-22 15:00:00,43.35,43.39,43.32,43.38,291156.0,32.7918,32.8221,32.7691,32.8145,291156.0
2016-03-22 15:10:00,43.37,43.41,43.25,43.32,356613.0,32.807,32.8372,32.7162,32.7691,356613.0
2016-03-22 15:20:00,43.31,43.4,43.29,43.37,259195.0,32.7616,32.8297,32.7465,32.807,259195.0
2016-03-22 15:30:00,43.37,43.43,43.33,43.37,300524.0,32.807,32.8524,32.7767,32.807,300524.0
2016-03-22 15:40:00,43.38,43.42,43.33,43.35,402122.0,32.8145,32.8448,32.7767,32.7918,402122.0
2016-03-22 15:50:00,43.36,43.44,43.35,43.39,823347.0,32.7994,32.8599,32.7918,32.8221,823347.0
2016-03-23 09:30:00,43.28,43.5,43.25,43.45,1489592.0,32.7389,32.9053,32.7162,32.8675,1489592.0
2016-03-23 09:40:00,43.46,43.48,43.18,43.21,782644.0,32.875,32.8902,32.6632,32.6859,782644.0
2016-03-23 09:50:00,43.21,43.28,43.16,43.17,475551.0,32.6859,32.7389,32.6481,32.6557,475551.0
2016-03-23 10:00:00,43.17,43.18,43.0,43.07,721393.0,32.6557,32.6632,32.5271,32.58,721393.0
2016-03-23 10:10:00,43.07,43.22,42.97,42.98,610339.0,32.58,32.6935,32.5044,32.512,610339.0
2016-03-23 10:20:00,42.97,43.16,42.97,43.15,383629.0,32.5044,32.6481,32.5044,32.6405,383629.0
2016-03-23 10:30:00,43.13,43.2,42.86,42.89,711458.0,32.6254,32.6784,32.4212,32.4439,711458.0
2016-03-23 10:40:00,42.88,43.03,42.8,43.03,427499.0,32.4363,32.5498,32.3758,32.5498,427499.0
2016-03-23 10:50:00,43.02,43.03,42.87,42.89,351672.0,32.5422,32.5498,32.4287,32.4439,351672.0
2016-03-23 11:00:00,42.88,42.92,42.78,42.91,354371.0,32.4363,32.4666,32.3607,32.459,354371.0
2016-03-23 11:10:00,42.91,42.91,42.73,42.73,388404.0,32.459,32.459,32.3228,32.3228,388404.0
2016-03-23 11:20:00,42.73,42.79,42.66,42.66,679823.0,32.3228,32.3682,32.2699,32.2699,679823.0
2016-03-23 11:30:00,42.66,42.67,42.51,42.62,850343.0,32.2699,32.2775,32.1564,32.2396,850343.0
2016-03-23 11:40:00,42.61,42.63,42.37,42.39,646017.0,32.2321,32.2472,32.0505,32.0657,646017.0
2016-03-23 11:50:00,42.38,42.58,42.31,42.53,647877.0,32.0581,32.2094,32.0051,32.1716,647877.0
2016-03-23 12:00:00,42.54,42.58,42.5,42.53,190294.0,32.1791,32.2094,32.1489,32.1716,190294.0
2016-03-23 12:10:00,42.52,42.61,42.51,42.6,381432.0,32.164,32.2321,32.1564,32.2245,381432.0
2016-03-23 12:20:00,42.6,42.67,42.56,42.66,278459.0,32.2245,32.2775,32.1942,32.2699,278459.0
2016-03-23 12:30:00,42.66,42.7,42.63,42.66,370139.0,32.2699,32.3001,32.2472,32.2699,370139.0
2016-03-23 12:40:00,42.66,42.74,42.64,42.72,327258.0,32.2699,32.3304,32.2548,32.3153,327258.0
2016-03-23 12:50:00,42.71,42.71,42.55,42.6,344605.0,32.3077,32.3077,32.1867,32.2245,344605.0
2016-03-23 13:00:00,42.59,42.61,42.54,42.56,204940.0,32.2169,32.2321,32.1791,32.1942,204940.0
2016-03-23 13:10:00,42.57,42.62,42.55,42.55,240091.0,32.2018,32.2396,32.1867,32.1867,240091.0
2016-03-23 13:20:00,42.56,42.62,42.52,42.54,181086.0,32.1942,32.2396,32.164,32.1791,181086.0
2016-03-23 13:30:00,42.55,42.55,42.48,42.48,240454.0,32.1867,32.1867,32.1337,32.1337,240454.0
2016-03-23 13:40:00,42.48,42.52,42.45,42.49,197246.0,32.1337,32.164,32.111,32.1413,197246.0
2016-03-23 13:50:00,42.49,42.52,42.46,42.5,330630.0,32.1413,32.164,32.1186,32.1489,330630.0
2016-03-23 14:00:00,42.49,42.6,42.48,42.56,314974.0,32.1413,32.2245,32.1337,32.1942,314974.0
2016-03-23 14:10:00,42.56,42.63,42.51,42.59,268315.0,32.1942,32.2472,32.1564,32.2169,268315.0
2016-03-23 14:20:00,42.6,42.63,42.44,42.48,498128.0,32.2245,32.2472,32.1035,32.1337,498128.0
2016-03-23 14:30:00,42.48,42.61,42.48,42.52,305329.0,32.1337,32.2321,32.1337,32.164,305329.0
2016-03-23 14:40:00,42.52,42.55,42.41,42.45,301078.0,32.164,32.1867,32.0808,32.111,301078.0
2016-03-23 14:50:00,42.44,42.47,42.39,42.4,410608.0,32.1035,32.1262,32.0657,32.0732,410608.0
2016-03-23 15:00:00,42.41,42.41,42.28,42.37,726228.0,32.0808,32.0808,31.9824,32.0505,726228.0
2016-03-23 15:10:00,42.36,42.42,42.34,42.41,319683.0,32.043,32.0883,32.0278,32.0808,319683.0
2016-03-23 15:20:00,42.41,42.5,42.4,42.45,467108.0,32.0808,32.1489,32.0732,32.111,467108.0
2016-03-23 15:30:00,42.46,42.5,42.38,42.41,495017.0,32.1186,32.1489,32.0581,32.0808,495017.0
2016-03-23 15:40:00,42.41,42.48,42.4,42.47,730065.0,32.0808,32.1337,32.0732,32.1262,730065.0
2016-03-23 15:50:00,42.46,42.52,42.34,42.36,2065271.0,32.1186,32.164,32.0278,32.043,2065271.0
2016-03-24 09:30:00,41.78,41.78,41.23,41.32,1519038.0,31.6042,31.6042,31.1882,31.2563,1519038.0
2016-03-24 09:40:00,41.32,41.38,41.03,41.18,1112885.0,31.2563,31.3016,31.0369,31.1504,1112885.0
2016-03-24 09:50:00,41.17,41.44,41.13,41.43,982818.0,31.1428,31.347,31.1125,31.3395,982818.0
2016-03-24 10:00:00,41.44,41.45,41.31,41.36,900083.0,31.347,31.3546,31.2487,31.2865,900083.0
2016-03-24 10:10:00,41.36,41.37,41.19,41.19,616126.0,31.2865,31.2941,31.1579,31.1579,616126.0
2016-03-24 10:20:00,41.19,41.32,41.08,41.1,667672.0,31.1579,31.2563,31.0747,31.0898,667672.0
2016-03-24 10:30:00,41.1,41.24,41.08,41.18,749794.0,31.0898,31.1957,31.0747,31.1504,749794.0
2016-03-24 10:40:00,41.19,41.34,41.17,41.2,529900.0,31.1579,31.2714,31.1428,31.1655,529900.0
2016-03-24 10:50:00,41.2,41.46,41.19,41.45,613167.0,31.1655,31.3622,31.1579,31.3546,613167.0
2016-03-24 11:00:00,41.45,41.56,41.43,41.46,473915.0,31.3546,31.4378,31.3395,31.3622,473915.0
2016-03-24 11:10:00,41.46,41.53,41.4,41.4,522528.0,31.3622,31.4151,31.3168,31.3168,522528.0
2016-03-24 11:20:00,41.41,41.5,41.28,41.28,314914.0,31.3243,31.3924,31.226,31.226,314914.0
2016-03-24 11:30:00,41.28,41.42,41.26,41.34,383308.0,31.226,31.3319,31.2109,31.2714,383308.0
2016-03-24 11:40:00,41.34,41.47,41.33,41.47,571905.0,31.2714,31.3697,31.2638,31.3697,571905.0
2016-03-24 11:50:00,41.48,41.52,41.45,41.52,401547.0,31.3773,31.4075,31.3546,31.4075,401547.0
2016-03-24 12:00:00,41.51,41.68,41.51,41.64,429083.0,31.4,31.5286,31.4,31.4983,429083.0
2016-03-24 12:10:00,41.63,41.65,41.48,41.49,560423.0,31.4908,31.5059,31.3773,31.3849,560423.0
2016-03-24 12:20:00,41.48,41.53,41.43,41.52,416237.0,31.3773,31.4151,31.3395,31.4075,416237.0
2016-03-24 12:30:00,41.52,41.56,41.47,41.48,503614.0,31.4075,31.4378,31.3697,31.3773,503614.0
2016-03-24 12:40:00,41.47,41.5,41.41,41.49,425741.0,31.3697,31.3924,31.3243,31.3849,425741.0
2016-03-24 12:50:00,41.49,41.57,41.48,41.54,387196.0,31.3849,31.4454,31.3773,31.4227,387196.0
2016-03-24 13:00:00,41.53,41.59,41.5,41.59,514244.0,31.4151,31.4605,31.3924,31.4605,514244.0
2016-03-24 13:10:00,41.58,41.72,41.58,41.71,360072.0,31.4529,31.5588,31.4529,31.5513,360072.0
2016-03-24 13:20:00,41.71,41.75,41.65,41.7,368384.0,31.5513,31.5815,31.5059,31.5437,368384.0
2016-03-24 13:30:00,41.68,41.72,41.65,41.68,249304.0,31.5286,31.5588,31.5059,31.5286,249304.0
2016-03-24 13:40:00,41.68,41.69,41.64,41.68,238552.0,31.5286,31.5361,31.4983,31.5286,238552.0
2016-03-24 13:50:00,41.68,41.72,41.67,41.69,205254.0,31.5286,31.5588,31.521,31.5361,205254.0
2016-03-24 14:00:00,41.69,41.7,41.58,41.59,253020.0,31.5361,31.5437,31.4529,31.4605,253020.0
2016-03-24 14:10:00,41.59,41.61,41.56,41.59,298900.0,31.4605,31.4756,31.4378,31.4605,298900.0
2016-03-24 14:20:00,41.59,41.66,41.58,41.63,243438.0,31.4605,31.5134,31.4529,31.4908,243438.0
2016-03-24 14:30:00,41.63,41.73,41.62,41.71,227626.0,31.4908,31.5664,31.4832,31.5513,227626.0
2016-03-24 14:40:00,41.71,41.75,41.67,41.74,297393.0,31.5513,31.5815,31.521,31.574,297393.0
2016-03-24 14:50:00,41.75,41.78,41.72,41.73,294902.0,31.5815,31.6042,31.5588,31.5664,294902.0
2016-03-24 15:00:00,41.73,41.74,41.69,41.71,337746.0,31.5664,31.574,31.5361,31.5513,337746.0
2016-03-24 15:10:00,41.7,41.83,41.7,41.8,345604.0,31.5437,31.642,31.5437,31.6194,345604.0
2016-03-24 15:20:00,41.8,41.9,41.76,41.88,460353.0,31.6194,31.695,31.5891,31.6799,460353.0
2016-03-24 15:30:00,41.89,41.89,41.81,41.83,660859.0,31.6874,31.6874,31.6269,31.642,660859.0
2016-03-24 15:40:00,41.82,41.9,41.82,41.89,720078.0,31.6345,31.695,31.6345,31.6874,720078.0
2016-03-24 15:50:00,41.89,41.94,41.85,41.94,1244800.0,31.6874,31.7253,31.6572,31.7253,1244800.0
2016-03-28 09:30:00,42.1,42.16,41.73,41.8,774426.0,31.8463,31.8917,31.5664,31.6194,774426.0
2016-03-28 09:40:00,41.8,41.86,41.68,41.81,677283.0,31.6194,31.6647,31.5286,31.6269,677283.0
2016-03-28 09:50:00,41.8,41.9,41.79,41.86,432993.0,31.6194,31.695,31.6118,31.6647,432993.0
2016-03-28 10:00:00,41.86,42.03,41.81,41.98,592758.0,31.6647,31.7933,31.6269,31.7555,592758.0
2016-03-28 10:10:00,41.98,42.1,41.96,42.03,334799.0,31.7555,31.8463,31.7404,31.7933,334799.0
2016-03-28 10:20:00,42.04,42.04,41.88,41.9,409880.0,31.8009,31.8009,31.6799,31.695,409880.0
2016-03-28 10:30:00,41.9,41.9,41.71,41.75,479903.0,31.695,31.695,31.5513,31.5815,479903.0
2016-03-28 10:40:00,41.75,41.89,41.69,41.89,254588.0,31.5815,31.6874,31.5361,31.6874,254588.0
2016-03-28 10:50:00,41.88,41.95,41.84,41.94,332762.0,31.6799,31.7328,31.6496,31.7253,332762.0
2016-03-28 11:00:00,41.93,41.99,41.87,41.9,292325.0,31.7177,31.7631,31.6723,31.695,292325.0
2016-03-28 11:10:00,41.9,41.9,41.74,41.76,272402.0,31.695,31.695,31.574,31.5891,272402.0
2016-03-28 11:20:00,41.76,41.89,41.74,41.86,130314.0,31.5891,31.6874,31.574,31.6647,130314.0
2016-03-28 11:30:00,41.86,41.94,41.86,41.88,159571.0,31.6647,31.7253,31.6647,31.6799,159571.0
2016-03-28 11:40:00,41.88,41.96,41.84,41.9,176899.0,31.6799,31.7404,31.6496,31.695,176899.0
2016-03-28 11:50:00,41.91,41.92,41.83,41.89,347160.0,31.7026,31.7101,31.642,31.6874,347160.0
2016-03-28 12:00:00,41.88,41.93,41.87,41.88,227546.0,31.6799,31.7177,31.6723,31.6799,227546.0
2016-03-28 12:10:00,41.88,41.92,41.84,41.91,117316.0,31.6799,31.7101,31.6496,31.7026,117316.0
2016-03-28 12:20:00,41.91,42.0,41.9,41.93,175127.0,31.7026,31.7706,31.695,31.7177,175127.0
2016-03-28 12:30:00,41.94,42.01,41.92,42.0,235121.0,31.7253,31.7782,31.7101,31.7706,235121.0
2016-03-28 12:40:00,42.0,42.07,41.99,42.06,176804.0,31.7706,31.8236,31.7631,31.816,176804.0
2016-03-28 12:50:00,42.06,42.14,42.04,42.13,140730.0,31.816,31.8765,31.8009,31.869,140730.0
2016-03-28 13:00:00,42.14,42.18,42.12,42.16,174966.0,31.8765,31.9068,31.8614,31.8917,174966.0
2016-03-28 13:10:00,42.15,42.16,42.06,42.09,178556.0,31.8841,31.8917,31.816,31.8387,178556.0
2016-03-28 13:20:00,42.09,42.12,42.06,42.07,141886.0,31.8387,31.8614,31.816,31.8236,141886.0
2016-03-28 13:30:00,42.08,42.14,42.07,42.11,116065.0,31.8312,31.8765,31.8236,31.8538,116065.0
2016-03-28 13:40:00,42.11,42.14,42.1,42.11,99440.0,31.8538,31.8765,31.8463,31.8538,99440.0
2016-03-28 13:50:00,42.12,42.15,42.1,42.11,113486.0,31.8614,31.8841,31.8463,31.8538,113486.0
2016-03-28 14:00:00,42.12,42.16,42.09,42.14,202690.0,31.8614,31.8917,31.8387,31.8765,202690.0
2016-03-28 14:10:00,42.15,42.16,42.11,42.13,123597.0,31.8841,31.8917,31.8538,31.869,123597.0
2016-03-28 14:20:00,42.13,42.14,42.03,42.07,165300.0,31.869,31.8765,31.7933,31.8236,165300.0
2016-03-28 14:30:00,42.07,42.09,42.04,42.08,128813.0,31.8236,31.8387,31.8009,31.8312,128813.0
2016-03-28 14:40:00,42.09,42.1,42.0,42.02,165037.0,31.8387,31.8463,31.7706,31.7858,165037.0
2016-03-28 14:50:00,42.02,42.05,41.96,42.0,220545.0,31.7858,31.8085,31.7404,31.7706,220545.0
2016-03-28 15:00:00,41.99,42.08,41.95,42.07,320874.0,31.7631,31.8312,31.7328,31.8236,320874.0
2016-03-28 15:10:00,42.07,42.12,42.06,42.08,242525.0,31.8236,31.8614,31.816,31.8312,242525.0
2016-03-28 15:20:00,42.07,42.12,42.0,42.05,219583.0,31.8236,31.8614,31.7706,31.8085,219583.0
2016-03-28 15:30:00,42.04,42.07,41.98,42.02,243990.0,31.8009,31.8236,31.7555,31.7858,243990.0
2016-03-28 15:40:00,42.02,42.08,41.98,42.02,532054.0,31.7858,31.8312,31.7555,31.7858,532054.0
2016-03-28 15:50:00,42.02,42.03,41.9,41.92,1227588.0,31.7858,31.7933,31.695,31.7101,1227588.0
2016-03-29 09:30:00,41.78,41.78,41.19,41.45,1453441.0,31.6042,31.6042,31.1579,31.3546,1453441.0
2016-03-29 09:40:00,41.45,41.5,41.31,41.46,478183.0,31.3546,31.3924,31.2487,31.3622,478183.0
2016-03-29 09:50:00,41.45,41.53,41.31,41.46,355114.0,31.3546,31.4151,31.2487,31.3622,355114.0
2016-03-29 10:00:00,41.46,41.56,41.37,41.5,547123.0,31.3622,31.4378,31.2941,31.3924,547123.0
2016-03-29 10:10:00,41.51,41.53,41.23,41.24,406176.0,31.4,31.4151,31.1882,31.1957,406176.0
2016-03-29 10:20:00,41.24,41.37,41.15,41.27,556443.0,31.1957,31.2941,31.1277,31.2184,556443.0
2016-03-29 10:30:00,41.27,41.38,41.23,41.29,299900.0,31.2184,31.3016,31.1882,31.2336,299900.0
2016-03-29 10:40:00,41.3,41.32,41.19,41.25,362692.0,31.2411,31.2563,31.1579,31.2033,362692.0
2016-03-29 10:50:00,41.25,41.31,41.22,41.24,258734.0,31.2033,31.2487,31.1806,31.1957,258734.0
2016-03-29 11:00:00,41.25,41.3,41.14,41.14,306064.0,31.2033,31.2411,31.1201,31.1201,306064.0
2016-03-29 11:10:00,41.15,41.28,41.14,41.26,246648.0,31.1277,31.226,31.1201,31.2109,246648.0
2016-03-29 11:20:00,41.26,41.3,41.23,41.26,160317.0,31.2109,31.2411,31.1882,31.2109,160317.0
2016-03-29 11:30:00,41.26,41.31,41.23,41.28,304382.0,31.2109,31.2487,31.1882,31.226,304382.0
2016-03-29 11:40:00,41.28,41.37,41.27,41.32,337203.0,31.226,31.2941,31.2184,31.2563,337203.0
2016-03-29 11:50:00,41.32,41.36,41.28,41.29,254308.0,31.2563,31.2865,31.226,31.2336,254308.0
2016-03-29 12:00:00,41.29,41.32,41.25,41.27,174529.0,31.2336,31.2563,31.2033,31.2184,174529.0
2016-03-29 12:10:00,41.26,41.36,41.25,41.35,146405.0,31.2109,31.2865,31.2033,31.279,146405.0
2016-03-29 12:20:00,41.35,41.45,41.2,41.37,1029594.0,31.279,31.3546,31.1655,31.2941,1029594.0
2016-03-29 12:30:00,41.36,41.43,41.21,41.23,509099.0,31.2865,31.3395,31.173,31.1882,509099.0
2016-03-29 12:40:00,41.23,41.4,41.22,41.32,406783.0,31.1882,31.3168,31.1806,31.2563,406783.0
2016-03-29 12:50:00,41.32,41.38,41.26,41.27,279574.0,31.2563,31.3016,31.2109,31.2184,279574.0
2016-03-29 13:00:00,41.27,41.29,41.18,41.23,428614.0,31.2184,31.2336,31.1504,31.1882,428614.0
2016-03-29 13:10:00,41.23,41.35,41.2,41.33,210273.0,31.1882,31.279,31.1655,31.2638,210273.0
2016-03-29 13:20:00,41.33,41.34,41.24,41.26,278428.0,31.2638,31.2714,31.1957,31.2109,278428.0
2016-03-29 13:30:00,41.25,41.31,41.23,41.27,212629.0,31.2033,31.2487,31.1882,31.2184,212629.0
2016-03-29 13:40:00,41.27,41.34,41.27,41.32,306285.0,31.2184,31.2714,31.2184,31.2563,306285.0
2016-03-29 13:50:00,41.33,41.37,41.28,41.31,240781.0,31.2638,31.2941,31.226,31.2487,240781.0
2016-03-29 14:00:00,41.31,41.41,41.29,41.38,407329.0,31.2487,31.3243,31.2336,31.3016,407329.0
2016-03-29 14:10:00,41.38,41.4,41.34,41.34,253848.0,31.3016,31.3168,31.2714,31.2714,253848.0
2016-03-29 14:20:00,41.35,41.42,41.33,41.39,308267.0,31.279,31.3319,31.2638,31.3092,308267.0
2016-03-29 14:30:00,41.39,41.5,41.35,41.48,429065.0,31.3092,31.3924,31.279,31.3773,429065.0
2016-03-29 14:40:00,41.49,41.51,41.46,41.51,374548.0,31.3849,31.4,31.3622,31.4,374548.0
2016-03-29 14:50:00,41.5,41.51,41.39,41.47,634301.0,31.3924,31.4,31.3092,31.3697,634301.0
2016-03-29 15:00:00,41.47,41.54,41.42,41.54,302350.0,31.3697,31.4227,31.3319,31.4227,302350.0
2016-03-29 15:10:00,41.54,41.61,41.53,41.6,330307.0,31.4227,31.4756,31.4151,31.4681,330307.0
2016-03-29 15:20:00,41.61,41.69,41.59,41.67,464557.0,31.4756,31.5361,31.4605,31.521,464557.0
2016-03-29 15:30:00,41.66,41.68,41.62,41.65,372054.0,31.5134,31.5286,31.4832,31.5059,372054.0
2016-03-29 15:40:00,41.65,41.7,41.62,41.65,458798.0,31.5059,31.5437,31.4832,31.5059,458798.0
2016-03-29 15:50:00,41.65,41.72,41.64,41.72,1052511.0,31.5059,31.5588,31.4983,31.5588,1052511.0
2016-03-30 09:30:00,41.98,42.19,41.94,42.15,947461.0,31.7555,31.9144,31.7253,31.8841,947461.0
2016-03-30 09:40:00,42.15,42.35,42.05,42.29,693376.0,31.8841,32.0354,31.8085,31.99,693376.0
2016-03-30 09:50:00,42.3,42.38,42.1,42.19,518875.0,31.9976,32.0581,31.8463,31.9144,518875.0
2016-03-30 10:00:00,42.19,42.29,42.13,42.21,348671.0,31.9144,31.99,31.869,31.9295,348671.0
2016-03-30 10:10:00,42.21,42.26,42.15,42.16,283383.0,31.9295,31.9673,31.8841,31.8917,283383.0
2016-03-30 10:20:00,42.17,42.25,42.1,42.22,361804.0,31.8992,31.9598,31.8463,31.9371,361804.0
2016-03-30 10:30:00,42.22,42.53,42.22,42.51,846176.0,31.9371,32.1716,31.9371,32.1564,846176.0
2016-03-30 10:40:00,42.51,42.59,42.34,42.34,564454.0,32.1564,32.2169,32.0278,32.0278,564454.0
2016-03-30 10:50:00,42.35,42.42,42.28,42.34,304079.0,32.0354,32.0883,31.9824,32.0278,304079.0
2016-03-30 11:00:00,42.34,42.38,42.25,42.3,257726.0,32.0278,32.0581,31.9598,31.9976,257726.0
2016-03-30 11:10:00,42.3,42.36,42.14,42.14,291856.0,31.9976,32.043,31.8765,31.8765,291856.0
2016-03-30 11:20:00,42.13,42.26,42.13,42.17,279307.0,31.869,31.9673,31.869,31.8992,279307.0
2016-03-30 11:30:00,42.17,42.18,42.08,42.1,246128.0,31.8992,31.9068,31.8312,31.8463,246128.0
2016-03-30 11:40:00,42.1,42.22,42.07,42.2,461100.0,31.8463,31.9371,31.8236,31.9219,461100.0
2016-03-30 11:50:00,42.2,42.23,42.12,42.15,289102.0,31.9219,31.9446,31.8614,31.8841,289102.0
2016-03-30 12:00:00,42.15,42.19,42.13,42.17,127888.0,31.8841,31.9144,31.869,31.8992,127888.0
2016-03-30 12:10:00,42.17,42.31,42.15,42.3,213603.0,31.8992,32.0051,31.8841,31.9976,213603.0
2016-03-30 12:20:00,42.3,42.32,42.19,42.2,305025.0,31.9976,32.0127,31.9144,31.9219,305025.0
2016-03-30 12:30:00,42.19,42.24,42.08,42.12,440081.0,31.9144,31.9522,31.8312,31.8614,440081.0
2016-03-30 12:40:00,42.12,42.12,42.02,42.05,169591.0,31.8614,31.8614,31.7858,31.8085,169591.0
2016-03-30 12:50:00,42.06,42.1,42.0,42.07,157999.0,31.816,31.8463,31.7706,31.8236,157999.0
2016-03-30 13:00:00,42.07,42.1,41.94,41.99,230560.0,31.8236,31.8463,31.7253,31.7631,230560.0
2016-03-30 13:10:00,41.98,41.99,41.89,41.9,140148.0,31.7555,31.7631,31.6874,31.695,140148.0
2016-03-30 13:20:00,41.9,41.95,41.88,41.92,180782.0,31.695,31.7328,31.6799,31.7101,180782.0
2016-03-30 13:30:00,41.93,41.93,41.85,41.9,116117.0,31.7177,31.7177,31.6572,31.695,116117.0
2016-03-30 13:40:00,41.9,42.06,41.89,42.05,209507.0,31.695,31.816,31.6874,31.8085,209507.0
2016-03-30 13:50:00,42.05,42.06,41.97,42.02,321691.0,31.8085,31.816,31.7479,31.7858,321691.0
2016-03-30 14:00:00,42.01,42.11,41.99,42.09,211788.0,31.7782,31.8538,31.7631,31.8387,211788.0
2016-03-30 14:10:00,42.08,42.09,41.99,42.02,209383.0,31.8312,31.8387,31.7631,31.7858,209383.0
2016-03-30 14:20:00,42.02,42.06,41.98,42.05,176749.0,31.7858,31.816,31.7555,31.8085,176749.0
2016-03-30 14:30:00,42.05,42.08,42.01,42.01,146485.0,31.8085,31.8312,31.7782,31.7782,146485.0
2016-03-30 14:40:00,42.02,42.02,41.96,41.99,175997.0,31.7858,31.7858,31.7404,31.7631,175997.0
2016-03-30 14:50:00,41.99,42.02,41.98,41.98,123093.0,31.7631,31.7858,31.7555,31.7555,123093.0
2016-03-30 15:00:00,41.98,42.11,41.98,42.09,364937.0,31.7555,31.8538,31.7555,31.8387,364937.0
2016-03-30 15:10:00,42.08,42.11,42.02,42.04,230330.0,31.8312,31.8538,31.7858,31.8009,230330.0
2016-03-30 15:20:00,42.03,42.09,42.02,42.07,336909.0,31.7933,31.8387,31.7858,31.8236,336909.0
2016-03-30 15:30:00,42.06,42.07,41.93,41.98,291395.0,31.816,31.8236,31.7177,31.7555,291395.0
2016-03-30 15:40:00,41.98,42.0,41.9,41.9,357387.0,31.7555,31.7706,31.695,31.695,357387.0
2016-03-30 15:50:00,41.9,41.97,41.85,41.89,1020501.0,31.695,31.7479,31.6572,31.6874,1020501.0
2016-03-31 09:30:00,41.83,42.11,41.73,42.06,794377.0,31.642,31.8538,31.5664,31.816,794377.0
2016-03-31 09:40:00,42.07,42.33,42.05,42.33,667624.0,31.8236,32.0203,31.8085,32.0203,667624.0
2016-03-31 09:50:00,42.32,42.34,42.1,42.15,389963.0,32.0127,32.0278,31.8463,31.8841,389963.0
2016-03-31 10:00:00,42.16,42.28,42.06,42.24,495811.0,31.8917,31.9824,31.816,31.9522,495811.0
2016-03-31 10:10:00,42.24,42.28,42.13,42.14,335287.0,31.9522,31.9824,31.869,31.8765,335287.0
2016-03-31 10:20:00,42.15,42.24,41.98,41.98,326682.0,31.8841,31.9522,31.7555,31.7555,326682.0
2016-03-31 10:30:00,41.98,42.03,41.92,41.98,381079.0,31.7555,31.7933,31.7101,31.7555,381079.0
2016-03-31 10:40:00,41.98,42.01,41.94,41.96,247749.0,31.7555,31.7782,31.7253,31.7404,247749.0
2016-03-31 10:50:00,41.95,42.09,41.94,41.98,207041.0,31.7328,31.8387,31.7253,31.7555,207041.0
2016-03-31 11:00:00,41.97,42.13,41.94,42.06,294583.0,31.7479,31.869,31.7253,31.816,294583.0
2016-03-31 11:10:00,42.06,42.19,42.06,42.15,404437.0,31.816,31.9144,31.816,31.8841,404437.0
2016-03-31 11:20:00,42.16,42.16,42.04,42.07,392950.0,31.8917,31.8917,31.8009,31.8236,392950.0
2016-03-31 11:30:00,42.07,42.1,42.03,42.05,187974.0,31.8236,31.8463,31.7933,31.8085,187974.0
2016-03-31 11:40:00,42.06,42.13,42.03,42.11,206296.0,31.816,31.869,31.7933,31.8538,206296.0
2016-03-31 11:50:00,42.11,42.17,42.11,42.14,173082.0,31.8538,31.8992,31.8538,31.8765,173082.0
2016-03-31 12:00:00,42.15,42.2,42.12,42.12,114221.0,31.8841,31.9219,31.8614,31.8614,114221.0
2016-03-31 12:10:00,42.13,42.17,42.1,42.17,133311.0,31.869,31.8992,31.8463,31.8992,133311.0
2016-03-31 12:20:00,42.16,42.16,42.12,42.15,102564.0,31.8917,31.8917,31.8614,31.8841,102564.0
2016-03-31 12:30:00,42.15,42.15,42.03,42.1,147537.0,31.8841,31.8841,31.7933,31.8463,147537.0
2016-03-31 12:40:00,42.1,42.12,42.06,42.09,156534.0,31.8463,31.8614,31.816,31.8387,156534.0
2016-03-31 12:50:00,42.09,42.13,42.06,42.08,148820.0,31.8387,31.869,31.816,31.8312,148820.0
2016-03-31 13:00:00,42.08,42.13,42.06,42.1,149470.0,31.8312,31.869,31.816,31.8463,149470.0
2016-03-31 13:10:00,42.1,42.12,42.02,42.05,114821.0,31.8463,31.8614,31.7858,31.8085,114821.0
2016-03-31 13:20:00,42.05,42.11,42.03,42.08,117950.0,31.8085,31.8538,31.7933,31.8312,117950.0
2016-03-31 13:30:00,42.08,42.08,41.96,42.0,169507.0,31.8312,31.8312,31.7404,31.7706,169507.0
2016-03-31 13:40:00,41.99,42.0,41.95,42.0,149968.0,31.7631,31.7706,31.7328,31.7706,149968.0
2016-03-31 13:50:00,41.99,42.04,41.92,41.98,164041.0,31.7631,31.8009,31.7101,31.7555,164041.0
2016-03-31 14:00:00,41.98,41.98,41.85,41.88,227529.0,31.7555,31.7555,31.6572,31.6799,227529.0
2016-03-31 14:10:00,41.88,41.91,41.85,41.86,188856.0,31.6799,31.7026,31.6572,31.6647,188856.0
2016-03-31 14:20:00,41.86,41.87,41.73,41.73,247143.0,31.6647,31.6723,31.5664,31.5664,247143.0
2016-03-31 14:30:00,41.74,41.78,41.72,41.73,308087.0,31.574,31.6042,31.5588,31.5664,308087.0
2016-03-31 14:40:00,41.72,41.73,41.61,41.63,258447.0,31.5588,31.5664,31.4756,31.4908,258447.0
2016-03-31 14:50:00,41.63,41.71,41.59,41.68,391227.0,31.4908,31.5513,31.4605,31.5286,391227.0
2016-03-31 15:00:00,41.67,41.71,41.62,41.7,268926.0,31.521,31.5513,31.4832,31.5437,268926.0
2016-03-31 15:10:00,41.7,41.73,41.64,41.7,202601.0,31.5437,31.5664,31.4983,31.5437,202601.0
2016-03-31 15:20:00,41.71,41.82,41.7,41.79,278113.0,31.5513,31.6345,31.5437,31.6118,278113.0
2016-03-31 15:30:00,41.79,41.82,41.72,41.76,423052.0,31.6118,31.6345,31.5588,31.5891,423052.0
2016-03-31 15:40:00,41.76,41.84,41.69,41.84,635396.0,31.5891,31.6496,31.5361,31.6496,635396.0
2016-03-31 15:50:00,41.84,41.84,41.68,41.75,1606394.0,31.6496,31.6496,31.5286,31.5815,1606394.0
2016-04-01 09:30:00,41.52,41.59,41.38,41.38,1216648.0,31.4075,31.4605,31.3016,31.3016,1216648.0
2016-04-01 09:40:00,41.38,41.76,41.3,41.76,703031.0,31.3016,31.5891,31.2411,31.5891,703031.0
2016-04-01 09:50:00,41.75,41.76,41.56,41.73,464203.0,31.5815,31.5891,31.4378,31.5664,464203.0
2016-04-01 10:00:00,41.73,42.06,41.69,41.96,600524.0,31.5664,31.816,31.5361,31.7404,600524.0
2016-04-01 10:10:00,41.97,42.12,41.97,42.02,453087.0,31.7479,31.8614,31.7479,31.7858,453087.0
2016-04-01 10:20:00,42.01,42.18,41.98,42.14,393540.0,31.7782,31.9068,31.7555,31.8765,393540.0
2016-04-01 10:30:00,42.14,42.33,42.11,42.27,498778.0,31.8765,32.0203,31.8538,31.9749,498778.0
2016-04-01 10:40:00,42.29,42.36,42.15,42.18,582179.0,31.99,32.043,31.8841,31.9068,582179.0
2016-04-01 10:50:00,42.18,42.18,42.02,42.14,454245.0,31.9068,31.9068,31.7858,31.8765,454245.0
2016-04-01 11:00:00,42.14,42.25,42.11,42.22,426519.0,31.8765,31.9598,31.8538,31.9371,426519.0
2016-04-01 11:10:00,42.22,42.27,42.16,42.18,277561.0,31.9371,31.9749,31.8917,31.9068,277561.0
2016-04-01 11:20:00,42.18,42.18,42.05,42.07,281101.0,31.9068,31.9068,31.8085,31.8236,281101.0
2016-04-01 11:30:00,42.08,42.29,42.07,42.27,371852.0,31.8312,31.99,31.8236,31.9749,371852.0
2016-04-01 11:40:00,42.28,42.34,42.2,42.2,348420.0,31.9824,32.0278,31.9219,31.9219,348420.0
2016-04-01 11:50:00,42.2,42.28,42.14,42.26,273362.0,31.9219,31.9824,31.8765,31.9673,273362.0
2016-04-01 12:00:00,42.26,42.32,42.25,42.29,229233.0,31.9673,32.0127,31.9598,31.99,229233.0
2016-04-01 12:10:00,42.28,42.31,42.24,42.27,149115.0,31.9824,32.0051,31.9522,31.9749,149115.0
2016-04-01 12:20:00,42.27,42.28,42.18,42.21,195535.0,31.9749,31.9824,31.9068,31.9295,195535.0
2016-04-01 12:30:00,42.21,42.35,42.15,42.3,282818.0,31.9295,32.0354,31.8841,31.9976,282818.0
2016-04-01 12:40:00,42.3,42.38,42.29,42.37,197377.0,31.9976,32.0581,31.99,32.0505,197377.0
2016-04-01 12:50:00,42.37,42.43,42.33,42.35,193357.0,32.0505,32.0959,32.0203,32.0354,193357.0
2016-04-01 13:00:00,42.35,42.39,42.32,42.37,232827.0,32.0354,32.0657,32.0127,32.0505,232827.0
2016-04-01 13:10:00,42.36,42.47,42.36,42.46,209589.0,32.043,32.1262,32.043,32.1186,209589.0
2016-04-01 13:20:00,42.47,42.59,42.45,42.53,304920.0,32.1262,32.2169,32.111,32.1716,304920.0
2016-04-01 13:30:00,42.53,42.55,42.45,42.51,293877.0,32.1716,32.1867,32.111,32.1564,293877.0
2016-04-01 13:40:00,42.51,42.51,42.45,42.48,182675.0,32.1564,32.1564,32.111,32.1337,182675.0
2016-04-01 13:50:00,42.48,42.51,42.45,42.46,187122.0,32.1337,32.1564,32.111,32.1186,187122.0
2016-04-01 14:00:00,42.46,42.53,42.45,42.5,182413.0,32.1186,32.1716,32.111,32.1489,182413.0
2016-04-01 14:10:00,42.49,42.52,42.43,42.45,335793.0,32.1413,32.164,32.0959,32.111,335793.0
2016-04-01 14:20:00,42.46,42.47,42.36,42.37,398032.0,32.1186,32.1262,32.043,32.0505,398032.0
2016-04-01 14:30:00,42.38,42.49,42.34,42.43,227691.0,32.0581,32.1413,32.0278,32.0959,227691.0
2016-04-01 14:40:00,42.44,42.49,42.43,42.46,145358.0,32.1035,32.1413,32.0959,32.1186,145358.0
2016-04-01 14:50:00,42.46,42.47,42.4,42.42,192971.0,32.1186,32.1262,32.0732,32.0883,192971.0
2016-04-01 15:00:00,42.43,42.51,42.41,42.48,302178.0,32.0959,32.1564,32.0808,32.1337,302178.0
2016-04-01 15:10:00,42.48,42.52,42.41,42.45,359519.0,32.1337,32.164,32.0808,32.111,359519.0
2016-04-01 15:20:00,42.45,42.49,42.42,42.48,265424.0,32.111,32.1413,32.0883,32.1337,265424.0
2016-04-01 15:30:00,42.48,42.52,42.45,42.51,547511.0,32.1337,32.164,32.111,32.1564,547511.0
2016-04-01 15:40:00,42.51,42.6,42.48,42.53,660780.0,32.1564,32.2245,32.1337,32.1716,660780.0
2016-04-01 15:50:00,42.53,42.56,42.46,42.47,1043128.0,32.1716,32.1942,32.1186,32.1262,1043128.0
2016-04-04 09:30:00,42.36,42.41,42.07,42.18,1072774.0,32.043,32.0808,31.8236,31.9068,1072774.0
2016-04-04 09:40:00,42.19,42.32,42.14,42.28,642615.0,31.9144,32.0127,31.8765,31.9824,642615.0
2016-04-04 09:50:00,42.27,42.53,42.22,42.51,596444.0,31.9749,32.1716,31.9371,32.1564,596444.0
2016-04-04 10:00:00,42.51,42.56,42.41,42.51,472045.0,32.1564,32.1942,32.0808,32.1564,472045.0
2016-04-04 10:10:00,42.51,42.53,42.41,42.51,332869.0,32.1564,32.1716,32.0808,32.1564,332869.0
2016-04-04 10:20:00,42.51,42.7,42.5,42.59,600283.0,32.1564,32.3001,32.1489,32.2169,600283.0
2016-04-04 10:30:00,42.59,42.69,42.52,42.54,259342.0,32.2169,32.2926,32.164,32.1791,259342.0
2016-04-04 10:40:00,42.53,42.64,42.44,42.45,443369.0,32.1716,32.2548,32.1035,32.111,443369.0
2016-04-04 10:50:00,42.45,42.45,42.22,42.3,441494.0,32.111,32.111,31.9371,31.9976,441494.0
2016-04-04 11:00:00,42.31,42.32,42.25,42.29,237943.0,32.0051,32.0127,31.9598,31.99,237943.0
2016-04-04 11:10:00,42.28,42.33,42.2,42.33,219773.0,31.9824,32.0203,31.9219,32.0203,219773.0
2016-04-04 11:20:00,42.33,42.42,42.32,42.33,216377.0,32.0203,32.0883,32.0127,32.0203,216377.0
2016-04-04 11:30:00,42.33,42.4,42.32,42.37,173988.0,32.0203,32.0732,32.0127,32.0505,173988.0
2016-04-04 11:40:00,42.37,42.39,42.26,42.27,171480.0,32.0505,32.0657,31.9673,31.9749,171480.0
2016-04-04 11:50:00,42.28,42.4,42.27,42.39,179445.0,31.9824,32.0732,31.9749,32.0657,179445.0
2016-04-04 12:00:00,42.4,42.53,42.38,42.53,200088.0,32.0732,32.1716,32.0581,32.1716,200088.0
2016-04-04 12:10:00,42.52,42.56,42.5,42.55,149749.0,32.164,32.1942,32.1489,32.1867,149749.0
2016-04-04 12:20:00,42.55,42.57,42.5,42.52,151017.0,32.1867,32.2018,32.1489,32.164,151017.0
2016-04-04 12:30:00,42.53,42.53,42.47,42.49,106380.0,32.1716,32.1716,32.1262,32.1413,106380.0
2016-04-04 12:40:00,42.49,42.55,42.45,42.48,162904.0,32.1413,32.1867,32.111,32.1337,162904.0
2016-04-04 12:50:00,42.48,42.58,42.48,42.52,217616.0,32.1337,32.2094,32.1337,32.164,217616.0
2016-04-04 13:00:00,42.52,42.55,42.43,42.54,307096.0,32.164,32.1867,32.0959,32.1791,307096.0
2016-04-04 13:10:00,42.54,42.54,42.44,42.47,236022.0,32.1791,32.1791,32.1035,32.1262,236022.0
2016-04-04 13:20:00,42.47,42.49,42.38,42.4,218312.0,32.1262,32.1413,32.0581,32.0732,218312.0
2016-04-04 13:30:00,42.41,42.43,42.33,42.35,170894.0,32.0808,32.0959,32.0203,32.0354,170894.0
2016-04-04 13:40:00,42.34,42.41,42.34,42.38,159830.0,32.0278,32.0808,32.0278,32.0581,159830.0
2016-04-04 13:50:00,42.38,42.39,42.25,42.26,197670.0,32.0581,32.0657,31.9598,31.9673,197670.0
2016-04-04 14:00:00,42.26,42.31,42.23,42.28,278646.0,31.9673,32.0051,31.9446,31.9824,278646.0
2016-04-04 14:10:00,42.27,42.27,42.15,42.19,322958.0,31.9749,31.9749,31.8841,31.9144,322958.0
2016-04-04 14:20:00,42.18,42.23,42.17,42.18,168695.0,31.9068,31.9446,31.8992,31.9068,168695.0
2016-04-04 14:30:00,42.18,42.25,42.18,42.24,140424.0,31.9068,31.9598,31.9068,31.9522,140424.0
2016-04-04 14:40:00,42.24,42.31,42.24,42.3,157240.0,31.9522,32.0051,31.9522,31.9976,157240.0
2016-04-04 14:50:00,42.3,42.3,42.24,42.26,155461.0,31.9976,31.9976,31.9522,31.9673,155461.0
2016-04-04 15:00:00,42.26,42.32,42.24,42.25,272911.0,31.9673,32.0127,31.9522,31.9598,272911.0
2016-04-04 15:10:00,42.25,42.27,42.2,42.21,223489.0,31.9598,31.9749,31.9219,31.9295,223489.0
2016-04-04 15:20:00,42.21,42.22,42.07,42.08,435562.0,31.9295,31.9371,31.8236,31.8312,435562.0
2016-04-04 15:30:00,42.08,42.14,41.99,41.99,651343.0,31.8312,31.8765,31.7631,31.7631,651343.0
2016-04-04 15:40:00,41.99,42.05,41.98,41.98,706694.0,31.7631,31.8085,31.7555,31.7555,706694.0
2016-04-04 15:50:00,41.99,42.08,41.98,42.07,1128766.0,31.7631,31.8312,31.7555,31.8236,1128766.0
2016-04-05 09:30:00,41.45,41.62,41.32,41.34,1163802.0,31.3546,31.4832,31.2563,31.2714,1163802.0
2016-04-05 09:40:00,41.35,41.35,41.12,41.31,815579.0,31.279,31.279,31.105,31.2487,815579.0
2016-04-05 09:50:00,41.3,41.5,41.26,41.48,465640.0,31.2411,31.3924,31.2109,31.3773,465640.0
2016-04-05 10:00:00,41.49,41.61,41.43,41.56,549830.0,31.3849,31.4756,31.3395,31.4378,549830.0
2016-04-05 10:10:00,41.56,41.61,41.39,41.47,339469.0,31.4378,31.4756,31.3092,31.3697,339469.0
2016-04-05 10:20:00,41.47,41.57,41.37,41.55,241648.0,31.3697,31.4454,31.2941,31.4302,241648.0
2016-04-05 10:30:00,41.54,41.59,41.47,41.56,298083.0,31.4227,31.4605,31.3697,31.4378,298083.0
2016-04-05 10:40:00,41.56,41.58,41.4,41.53,319205.0,31.4378,31.4529,31.3168,31.4151,319205.0
2016-04-05 10:50:00,41.53,41.56,41.43,41.46,359156.0,31.4151,31.4378,31.3395,31.3622,359156.0
2016-04-05 11:00:00,41.46,41.69,41.42,41.67,447726.0,31.3622,31.5361,31.3319,31.521,447726.0
2016-04-05 11:10:00,41.66,41.72,41.57,41.69,449505.0,31.5134,31.5588,31.4454,31.5361,449505.0
2016-04-05 11:20:00,41.69,41.75,41.64,41.7,295469.0,31.5361,31.5815,31.4983,31.5437,295469.0
2016-04-05 11:30:00,41.7,41.79,41.65,41.77,315660.0,31.5437,31.6118,31.5059,31.5967,315660.0
2016-04-05 11:40:00,41.76,41.77,41.65,41.73,339245.0,31.5891,31.5967,31.5059,31.5664,339245.0
2016-04-05 11:50:00,41.74,41.83,41.71,41.81,190318.0,31.574,31.642,31.5513,31.6269,190318.0
2016-04-05 12:00:00,41.81,41.9,41.79,41.82,362874.0,31.6269,31.695,31.6118,31.6345,362874.0
2016-04-05 12:10:00,41.81,41.86,41.69,41.71,242469.0,31.6269,31.6647,31.5361,31.5513,242469.0
2016-04-05 12:20:00,41.71,41.73,41.66,41.68,284141.0,31.5513,31.5664,31.5134,31.5286,284141.0
2016-04-05 12:30:00,41.68,41.79,41.64,41.78,238761.0,31.5286,31.6118,31.4983,31.6042,238761.0
2016-04-05 12:40:00,41.77,41.78,41.67,41.68,269188.0,31.5967,31.6042,31.521,31.5286,269188.0
2016-04-05 12:50:00,41.69,41.72,41.65,41.7,229875.0,31.5361,31.5588,31.5059,31.5437,229875.0
2016-04-05 13:00:00,41.7,41.73,41.64,41.65,186733.0,31.5437,31.5664,31.4983,31.5059,186733.0
2016-04-05 13:10:00,41.65,41.77,41.64,41.74,175080.0,31.5059,31.5967,31.4983,31.574,175080.0
2016-04-05 13:20:00,41.74,41.82,41.7,41.8,239906.0,31.574,31.6345,31.5437,31.6194,239906.0
2016-04-05 13:30:00,41.8,41.82,41.67,41.7,254734.0,31.6194,31.6345,31.521,31.5437,254734.0
2016-04-05 13:40:00,41.7,41.71,41.63,41.68,194360.0,31.5437,31.5513,31.4908,31.5286,194360.0
2016-04-05 13:50:00,41.68,41.8,41.67,41.78,217704.0,31.5286,31.6194,31.521,31.6042,217704.0
2016-04-05 14:00:00,41.78,41.8,41.73,41.75,220004.0,31.6042,31.6194,31.5664,31.5815,220004.0
2016-04-05 14:10:00,41.75,41.79,41.72,41.78,192176.0,31.5815,31.6118,31.5588,31.6042,192176.0
2016-04-05 14:20:00,41.79,41.83,41.72,41.8,225607.0,31.6118,31.642,31.5588,31.6194,225607.0
2016-04-05 14:30:00,41.8,41.87,41.79,41.83,197767.0,31.6194,31.6723,31.6118,31.642,197767.0
2016-04-05 14:40:00,41.83,41.86,41.78,41.78,173762.0,31.642,31.6647,31.6042,31.6042,173762.0
2016-04-05 14:50:00,41.78,41.86,41.78,41.83,197891.0,31.6042,31.6647,31.6042,31.642,197891.0
2016-04-05 15:00:00,41.83,41.85,41.71,41.72,300120.0,31.642,31.6572,31.5513,31.5588,300120.0
2016-04-05 15:10:00,41.73,41.79,41.69,41.77,317751.0,31.5664,31.6118,31.5361,31.5967,317751.0
2016-04-05 15:20:00,41.77,41.79,41.7,41.74,333261.0,31.5967,31.6118,31.5437,31.574,333261.0
2016-04-05 15:30:00,41.74,41.78,41.65,41.67,419124.0,31.574,31.6042,31.5059,31.521,419124.0
2016-04-05 15:40:00,41.66,41.68,41.6,41.67,511492.0,31.5134,31.5286,31.4681,31.521,511492.0
2016-04-05 15:50:00,41.67,41.68,41.47,41.52,1859216.0,31.521,31.5286,31.3697,31.4075,1859216.0
2016-04-06 09:30:00,41.53,41.59,41.22,41.31,957209.0,31.4151,31.4605,31.1806,31.2487,957209.0
2016-04-06 09:40:00,41.3,41.43,41.19,41.36,556226.0,31.2411,31.3395,31.1579,31.2865,556226.0
2016-04-06 09:50:00,41.36,41.48,41.3,41.38,509452.0,31.2865,31.3773,31.2411,31.3016,509452.0
2016-04-06 10:00:00,41.38,41.56,41.35,41.46,420968.0,31.3016,31.4378,31.279,31.3622,420968.0
2016-04-06 10:10:00,41.45,41.47,41.35,41.43,272861.0,31.3546,31.3697,31.279,31.3395,272861.0
2016-04-06 10:20:00,41.43,41.44,41.31,41.34,474969.0,31.3395,31.347,31.2487,31.2714,474969.0
2016-04-06 10:30:00,41.35,41.44,41.26,41.36,342679.0,31.279,31.347,31.2109,31.2865,342679.0
2016-04-06 10:40:00,41.37,41.63,41.37,41.61,699271.0,31.2941,31.4908,31.2941,31.4756,699271.0
2016-04-06 10:50:00,41.6,41.64,41.52,41.64,299370.0,31.4681,31.4983,31.4075,31.4983,299370.0
2016-04-06 11:00:00,41.65,41.73,41.61,41.7,492868.0,31.5059,31.5664,31.4756,31.5437,492868.0
2016-04-06 11:10:00,41.69,41.75,41.63,41.68,228443.0,31.5361,31.5815,31.4908,31.5286,228443.0
2016-04-06 11:20:00,41.69,41.73,41.67,41.7,378303.0,31.5361,31.5664,31.521,31.5437,378303.0
2016-04-06 11:30:00,41.71,41.77,41.68,41.69,382936.0,31.5513,31.5967,31.5286,31.5361,382936.0
2016-04-06 11:40:00,41.69,41.78,41.69,41.76,431435.0,31.5361,31.6042,31.5361,31.5891,431435.0
2016-04-06 11:50:00,41.76,41.8,41.73,41.76,460531.0,31.5891,31.6194,31.5664,31.5891,460531.0
2016-04-06 12:00:00,41.76,41.81,41.7,41.73,310092.0,31.5891,31.6269,31.5437,31.5664,310092.0
2016-04-06 12:10:00,41.73,41.76,41.68,41.75,238280.0,31.5664,31.5891,31.5286,31.5815,238280.0
2016-04-06 12:20:00,41.75,41.78,41.72,41.73,135020.0,31.5815,31.6042,31.5588,31.5664,135020.0
2016-04-06 12:30:00,41.74,41.77,41.7,41.75,205936.0,31.574,31.5967,31.5437,31.5815,205936.0
2016-04-06 12:40:00,41.74,41.79,41.72,41.77,269719.0,31.574,31.6118,31.5588,31.5967,269719.0
2016-04-06 12:50:00,41.77,41.78,41.7,41.7,162838.0,31.5967,31.6042,31.5437,31.5437,162838.0
2016-04-06 13:00:00,41.71,41.8,41.71,41.77,145431.0,31.5513,31.6194,31.5513,31.5967,145431.0
2016-04-06 13:10:00,41.77,41.83,41.76,41.8,291179.0,31.5967,31.642,31.5891,31.6194,291179.0
2016-04-06 13:20:00,41.8,41.83,41.77,41.78,231168.0,31.6194,31.642,31.5967,31.6042,231168.0
2016-04-06 13:30:00,41.77,41.84,41.75,41.82,191417.0,31.5967,31.6496,31.5815,31.6345,191417.0
2016-04-06 13:40:00,41.81,41.85,41.78,41.8,166431.0,31.6269,31.6572,31.6042,31.6194,166431.0
2016-04-06 13:50:00,41.8,41.81,41.68,41.69,182109.0,31.6194,31.6269,31.5286,31.5361,182109.0
2016-04-06 14:00:00,41.69,41.8,41.66,41.74,518566.0,31.5361,31.6194,31.5134,31.574,518566.0
2016-04-06 14:10:00,41.74,41.75,41.6,41.7,410781.0,31.574,31.5815,31.4681,31.5437,410781.0
2016-04-06 14:20:00,41.71,41.75,41.58,41.58,233990.0,31.5513,31.5815,31.4529,31.4529,233990.0
2016-04-06 14:30:00,41.59,41.63,41.44,41.46,289060.0,31.4605,31.4908,31.347,31.3622,289060.0
2016-04-06 14:40:00,41.46,41.54,41.46,41.54,327316.0,31.3622,31.4227,31.3622,31.4227,327316.0
2016-04-06 14:50:00,41.53,41.66,41.5,41.64,372187.0,31.4151,31.5134,31.3924,31.4983,372187.0
2016-04-06 15:00:00,41.64,41.85,41.61,41.82,533133.0,31.4983,31.6572,31.4756,31.6345,533133.0
2016-04-06 15:10:00,41.83,41.87,41.76,41.86,366893.0,31.642,31.6723,31.5891,31.6647,366893.0
2016-04-06 15:20:00,41.85,41.88,41.8,41.85,378599.0,31.6572,31.6799,31.6194,31.6572,378599.0
2016-04-06 15:30:00,41.84,41.89,41.79,41.79,267935.0,31.6496,31.6874,31.6118,31.6118,267935.0
2016-04-06 15:40:00,41.79,41.84,41.78,41.83,448773.0,31.6118,31.6496,31.6042,31.642,448773.0
2016-04-06 15:50:00,41.84,41.89,41.81,41.86,932932.0,31.6496,31.6874,31.6269,31.6647,932932.0
2016-04-07 09:30:00,41.3,41.48,41.22,41.32,1343019.0,31.2411,31.3773,31.1806,31.2563,1343019.0
2016-04-07 09:40:00,41.31,41.43,41.25,41.26,787348.0,31.2487,31.3395,31.2033,31.2109,787348.0
2016-04-07 09:50:00,41.26,41.35,41.2,41.27,561436.0,31.2109,31.279,31.1655,31.2184,561436.0
2016-04-07 10:00:00,41.27,41.38,41.17,41.35,677016.0,31.2184,31.3016,31.1428,31.279,677016.0
2016-04-07 10:10:00,41.35,41.35,41.17,41.19,477232.0,31.279,31.279,31.1428,31.1579,477232.0
2016-04-07 10:20:00,41.19,41.22,41.03,41.04,529342.0,31.1579,31.1806,31.0369,31.0445,529342.0
2016-04-07 10:30:00,41.03,41.17,41.02,41.16,352978.0,31.0369,31.1428,31.0293,31.1352,352978.0
2016-04-07 10:40:00,41.16,41.17,41.06,41.12,431417.0,31.1352,31.1428,31.0596,31.105,431417.0
2016-04-07 10:50:00,41.12,41.17,41.08,41.13,270657.0,31.105,31.1428,31.0747,31.1125,270657.0
2016-04-07 11:00:00,41.13,41.14,41.02,41.04,343985.0,31.1125,31.1201,31.0293,31.0445,343985.0
2016-04-07 11:10:00,41.04,41.16,41.03,41.12,200839.0,31.0445,31.1352,31.0369,31.105,200839.0
2016-04-07 11:20:00,41.12,41.14,41.06,41.14,232435.0,31.105,31.1201,31.0596,31.1201,232435.0
2016-04-07 11:30:00,41.14,41.16,41.1,41.12,237061.0,31.1201,31.1352,31.0898,31.105,237061.0
2016-04-07 11:40:00,41.12,41.17,41.08,41.14,184514.0,31.105,31.1428,31.0747,31.1201,184514.0
2016-04-07 11:50:00,41.14,41.15,41.08,41.08,213998.0,31.1201,31.1277,31.0747,31.0747,213998.0
2016-04-07 12:00:00,41.08,41.12,41.02,41.03,295335.0,31.0747,31.105,31.0293,31.0369,295335.0
2016-04-07 12:10:00,41.04,41.04,40.89,40.93,494991.0,31.0445,31.0445,30.931,30.9612,494991.0
2016-04-07 12:20:00,40.92,40.97,40.9,40.91,333664.0,30.9537,30.9915,30.9386,30.9461,333664.0
2016-04-07 12:30:00,40.91,40.93,40.8,40.87,314994.0,30.9461,30.9612,30.8629,30.9159,314994.0
2016-04-07 12:40:00,40.86,40.87,40.76,40.83,308509.0,30.9083,30.9159,30.8326,30.8856,308509.0
2016-04-07 12:50:00,40.82,40.84,40.76,40.83,246739.0,30.878,30.8932,30.8326,30.8856,246739.0
2016-04-07 13:00:00,40.83,40.83,40.78,40.8,184659.0,30.8856,30.8856,30.8478,30.8629,184659.0
2016-04-07 13:10:00,40.8,40.91,40.78,40.84,229732.0,30.8629,30.9461,30.8478,30.8932,229732.0
2016-04-07 13:20:00,40.84,40.84,40.77,40.78,114422.0,30.8932,30.8932,30.8402,30.8478,114422.0
2016-04-07 13:30:00,40.78,40.83,40.73,40.74,426441.0,30.8478,30.8856,30.81,30.8175,426441.0
2016-04-07 13:40:00,40.74,40.75,40.56,40.57,414493.0,30.8175,30.8251,30.6814,30.6889,414493.0
2016-04-07 13:50:00,40.56,40.57,40.48,40.5,448877.0,30.6814,30.6889,30.6208,30.636,448877.0
2016-04-07 14:00:00,40.49,40.5,40.34,40.36,655600.0,30.6284,30.636,30.5149,30.5301,655600.0
2016-04-07 14:10:00,40.35,40.39,40.18,40.18,544223.0,30.5225,30.5528,30.3939,30.3939,544223.0
2016-04-07 14:20:00,40.19,40.3,40.18,40.28,557785.0,30.4015,30.4847,30.3939,30.4696,557785.0
2016-04-07 14:30:00,40.28,40.32,40.23,40.24,547134.0,30.4696,30.4998,30.4317,30.4393,547134.0
2016-04-07 14:40:00,40.24,40.24,40.03,40.06,745796.0,30.4393,30.4393,30.2804,30.3031,745796.0
2016-04-07 14:50:00,40.06,40.08,39.95,40.0,987149.0,30.3031,30.3183,30.2199,30.2578,987149.0
2016-04-07 15:00:00,39.99,40.21,39.96,40.2,924565.0,30.2502,30.4166,30.2275,30.409,924565.0
2016-04-07 15:10:00,40.2,40.26,40.16,40.17,683353.0,30.409,30.4544,30.3788,30.3863,683353.0
2016-04-07 15:20:00,40.17,40.21,40.14,40.19,549275.0,30.3863,30.4166,30.3637,30.4015,549275.0
2016-04-07 15:30:00,40.19,40.27,40.1,40.14,620505.0,30.4015,30.462,30.3334,30.3637,620505.0
2016-04-07 15:40:00,40.14,40.21,40.11,40.19,816208.0,30.3637,30.4166,30.341,30.4015,816208.0
2016-04-07 15:50:00,40.19,40.29,40.12,40.27,1687523.0,30.4015,30.4771,30.3485,30.462,1687523.0
2016-04-08 09:30:00,40.86,40.9,40.6,40.67,946356.0,30.9083,30.9386,30.7116,30.7646,946356.0
2016-04-08 09:40:00,40.67,40.93,40.66,40.89,905327.0,30.7646,30.9612,30.757,30.931,905327.0
2016-04-08 09:50:00,40.89,41.09,40.89,41.05,649924.0,30.931,31.0823,30.931,31.052,649924.0
2016-04-08 10:00:00,41.05,41.14,41.03,41.11,541864.0,31.052,31.1201,31.0369,31.0974,541864.0
2016-04-08 10:10:00,41.1,41.14,41.01,41.02,492328.0,31.0898,31.1201,31.0218,31.0293,492328.0
2016-04-08 10:20:00,41.03,41.1,40.98,41.06,427272.0,31.0369,31.0898,30.9991,31.0596,427272.0
2016-04-08 10:30:00,41.06,41.23,41.06,41.18,501982.0,31.0596,31.1882,31.0596,31.1504,501982.0
2016-04-08 10:40:00,41.17,41.28,41.16,41.22,395617.0,31.1428,31.226,31.1352,31.1806,395617.0
2016-04-08 10:50:00,41.22,41.28,41.16,41.16,347233.0,31.1806,31.226,31.1352,31.1352,347233.0
2016-04-08 11:00:00,41.16,41.26,41.15,41.22,360407.0,31.1352,31.2109,31.1277,31.1806,360407.0
2016-04-08 11:10:00,41.22,41.22,40.95,41.0,382178.0,31.1806,31.1806,30.9764,31.0142,382178.0
2016-04-08 11:20:00,40.99,41.06,40.94,40.99,285537.0,31.0066,31.0596,30.9688,31.0066,285537.0
2016-04-08 11:30:00,40.99,41.01,40.82,40.83,415340.0,31.0066,31.0218,30.878,30.8856,415340.0
2016-04-08 11:40:00,40.82,40.89,40.81,40.85,247300.0,30.878,30.931,30.8705,30.9007,247300.0
2016-04-08 11:50:00,40.85,40.93,40.8,40.92,295824.0,30.9007,30.9612,30.8629,30.9537,295824.0
2016-04-08 12:00:00,40.92,40.97,40.9,40.95,179770.0,30.9537,30.9915,30.9386,30.9764,179770.0
2016-04-08 12:10:00,40.96,41.0,40.85,40.88,198335.0,30.9839,31.0142,30.9007,30.9234,198335.0
2016-04-08 12:20:00,40.88,40.9,40.73,40.73,193398.0,30.9234,30.9386,30.81,30.81,193398.0
2016-04-08 12:30:00,40.73,40.83,40.69,40.82,283355.0,30.81,30.8856,30.7797,30.878,283355.0
2016-04-08 12:40:00,40.83,40.87,40.78,40.84,153977.0,30.8856,30.9159,30.8478,30.8932,153977.0
2016-04-08 12:50:00,40.84,40.86,40.75,40.76,231662.0,30.8932,30.9083,30.8251,30.8326,231662.0
2016-04-08 13:00:00,40.75,40.77,40.69,40.7,130893.0,30.8251,30.8402,30.7797,30.7873,130893.0
2016-04-08 13:10:00,40.7,40.73,40.59,40.61,174341.0,30.7873,30.81,30.7041,30.7192,174341.0
2016-04-08 13:20:00,40.6,40.66,40.55,40.57,160154.0,30.7116,30.757,30.6738,30.6889,160154.0
2016-04-08 13:30:00,40.57,40.7,40.54,40.68,108360.0,30.6889,30.7873,30.6662,30.7721,108360.0
2016-04-08 13:40:00,40.67,40.72,40.65,40.65,118634.0,30.7646,30.8024,30.7494,30.7494,118634.0
2016-04-08 13:50:00,40.64,40.75,40.62,40.75,199872.0,30.7419,30.8251,30.7267,30.8251,199872.0
2016-04-08 14:00:00,40.75,40.75,40.64,40.69,162322.0,30.8251,30.8251,30.7419,30.7797,162322.0
2016-04-08 14:10:00,40.69,40.79,40.68,40.74,153183.0,30.7797,30.8553,30.7721,30.8175,153183.0
2016-04-08 14:20:00,40.74,40.75,40.65,40.69,153654.0,30.8175,30.8251,30.7494,30.7797,153654.0
2016-04-08 14:30:00,40.69,40.69,40.57,40.6,150641.0,30.7797,30.7797,30.6889,30.7116,150641.0
2016-04-08 14:40:00,40.6,40.64,40.53,40.55,203784.0,30.7116,30.7419,30.6587,30.6738,203784.0
2016-04-08 14:50:00,40.55,40.56,40.45,40.51,200631.0,30.6738,30.6814,30.5982,30.6435,200631.0
2016-04-08 15:00:00,40.51,40.56,40.38,40.39,229471.0,30.6435,30.6814,30.5452,30.5528,229471.0
2016-04-08 15:10:00,40.39,40.52,40.38,40.44,276013.0,30.5528,30.6511,30.5452,30.5906,276013.0
2016-04-08 15:20:00,40.45,40.48,40.4,40.43,394175.0,30.5982,30.6208,30.5603,30.583,394175.0
2016-04-08 15:30:00,40.43,40.48,40.37,40.44,388943.0,30.583,30.6208,30.5376,30.5906,388943.0
2016-04-08 15:40:00,40.44,40.51,40.4,40.45,514517.0,30.5906,30.6435,30.5603,30.5982,514517.0
2016-04-08 15:50:00,40.46,40.49,40.41,40.48,870854.0,30.6057,30.6284,30.5679,30.6208,870854.0
2016-04-11 09:30:00,40.74,41.04,40.71,40.99,1468986.0,30.8175,31.0445,30.7948,31.0066,1468986.0
2016-04-11 09:40:00,41.0,41.2,40.97,41.11,780967.0,31.0142,31.1655,30.9915,31.0974,780967.0
2016-04-11 09:50:00,41.12,41.34,41.11,41.29,648545.0,31.105,31.2714,31.0974,31.2336,648545.0
2016-04-11 10:00:00,41.3,41.38,41.22,41.32,891921.0,31.2411,31.3016,31.1806,31.2563,891921.0
2016-04-11 10:10:00,41.32,41.48,41.32,41.37,478133.0,31.2563,31.3773,31.2563,31.2941,478133.0
2016-04-11 10:20:00,41.37,41.45,41.33,41.38,341370.0,31.2941,31.3546,31.2638,31.3016,341370.0
2016-04-11 10:30:00,41.39,41.43,41.31,41.4,248654.0,31.3092,31.3395,31.2487,31.3168,248654.0
2016-04-11 10:40:00,41.4,41.4,41.16,41.22,526953.0,31.3168,31.3168,31.1352,31.1806,526953.0
2016-04-11 10:50:00,41.22,41.33,41.16,41.18,371746.0,31.1806,31.2638,31.1352,31.1504,371746.0
2016-04-11 11:00:00,41.18,41.18,41.08,41.14,545620.0,31.1504,31.1504,31.0747,31.1201,545620.0
2016-04-11 11:10:00,41.14,41.17,41.05,41.11,446338.0,31.1201,31.1428,31.052,31.0974,446338.0
2016-04-11 11:20:00,41.11,41.14,41.03,41.08,279515.0,31.0974,31.1201,31.0369,31.0747,279515.0
2016-04-11 11:30:00,41.08,41.09,40.94,41.03,294022.0,31.0747,31.0823,30.9688,31.0369,294022.0
2016-04-11 11:40:00,41.03,41.09,40.96,41.09,256844.0,31.0369,31.0823,30.9839,31.0823,256844.0
2016-04-11 11:50:00,41.09,41.14,41.03,41.13,291719.0,31.0823,31.1201,31.0369,31.1125,291719.0
2016-04-11 12:00:00,41.13,41.15,41.07,41.12,546343.0,31.1125,31.1277,31.0671,31.105,546343.0
2016-04-11 12:10:00,41.12,41.36,41.11,41.32,389832.0,31.105,31.2865,31.0974,31.2563,389832.0
2016-04-11 12:20:00,41.32,41.32,41.22,41.23,193924.0,31.2563,31.2563,31.1806,31.1882,193924.0
2016-04-11 12:30:00,41.22,41.29,41.21,41.24,170605.0,31.1806,31.2336,31.173,31.1957,170605.0
2016-04-11 12:40:00,41.24,41.36,41.21,41.34,244036.0,31.1957,31.2865,31.173,31.2714,244036.0
2016-04-11 12:50:00,41.34,41.38,41.32,41.35,176624.0,31.2714,31.3016,31.2563,31.279,176624.0
2016-04-11 13:00:00,41.35,41.42,41.32,41.41,171305.0,31.279,31.3319,31.2563,31.3243,171305.0
2016-04-11 13:10:00,41.4,41.49,41.39,41.46,247084.0,31.3168,31.3849,31.3092,31.3622,247084.0
2016-04-11 13:20:00,41.46,41.5,41.37,41.39,414157.0,31.3622,31.3924,31.2941,31.3092,414157.0
2016-04-11 13:30:00,41.39,41.46,41.35,41.37,305674.0,31.3092,31.3622,31.279,31.2941,305674.0
2016-04-11 13:40:00,41.37,41.44,41.32,41.4,328986.0,31.2941,31.347,31.2563,31.3168,328986.0
2016-04-11 13:50:00,41.4,41.45,41.38,41.43,508623.0,31.3168,31.3546,31.3016,31.3395,508623.0
2016-04-11 14:00:00,41.44,41.48,41.37,41.4,414664.0,31.347,31.3773,31.2941,31.3168,414664.0
2016-04-11 14:10:00,41.4,41.48,41.36,41.45,472492.0,31.3168,31.3773,31.2865,31.3546,472492.0
2016-04-11 14:20:00,41.45,41.46,41.36,41.4,266364.0,31.3546,31.3622,31.2865,31.3168,266364.0
2016-04-11 14:30:00,41.4,41.48,41.36,41.46,400050.0,31.3168,31.3773,31.2865,31.3622,400050.0
2016-04-11 14:40:00,41.46,41.48,41.4,41.47,380863.0,31.3622,31.3773,31.3168,31.3697,380863.0
2016-04-11 14:50:00,41.47,41.51,41.42,41.47,366643.0,31.3697,31.4,31.3319,31.3697,366643.0
2016-04-11 15:00:00,41.47,41.5,41.33,41.36,457312.0,31.3697,31.3924,31.2638,31.2865,457312.0
2016-04-11 15:10:00,41.36,41.38,41.32,41.38,582586.0,31.2865,31.3016,31.2563,31.3016,582586.0
2016-04-11 15:20:00,41.37,41.38,41.27,41.28,597568.0,31.2941,31.3016,31.2184,31.226,597568.0
2016-04-11 15:30:00,41.28,41.33,41.25,41.26,568230.0,31.226,31.2638,31.2033,31.2109,568230.0
2016-04-11 15:40:00,41.26,41.29,41.21,41.26,665167.0,31.2109,31.2336,31.173,31.2109,665167.0
2016-04-11 15:50:00,41.25,41.27,41.06,41.12,1807990.0,31.2033,31.2184,31.0596,31.105,1807990.0
2016-04-12 09:30:00,41.28,41.65,41.27,41.57,1155378.0,31.226,31.5059,31.2184,31.4454,1155378.0
2016-04-12 09:40:00,41.57,41.81,41.48,41.68,950229.0,31.4454,31.6269,31.3773,31.5286,950229.0
2016-04-12 09:50:00,41.69,41.72,41.59,41.65,467871.0,31.5361,31.5588,31.4605,31.5059,467871.0
2016-04-12 10:00:00,41.64,41.66,41.34,41.37,647841.0,31.4983,31.5134,31.2714,31.2941,647841.0
2016-04-12 10:10:00,41.36,41.41,41.21,41.29,577267.0,31.2865,31.3243,31.173,31.2336,577267.0
2016-04-12 10:20:00,41.3,41.3,41.12,41.23,783626.0,31.2411,31.2411,31.105,31.1882,783626.0
2016-04-12 10:30:00,41.26,41.52,41.21,41.26,702048.0,31.2109,31.4075,31.173,31.2109,702048.0
2016-04-12 10:40:00,41.25,41.4,41.24,41.29,433544.0,31.2033,31.3168,31.1957,31.2336,433544.0
2016-04-12 10:50:00,41.29,41.55,41.29,41.53,537862.0,31.2336,31.4302,31.2336,31.4151,537862.0
2016-04-12 11:00:00,41.53,41.56,41.45,41.5,408031.0,31.4151,31.4378,31.3546,31.3924,408031.0
2016-04-12 11:10:00,41.5,41.64,41.42,41.64,344178.0,31.3924,31.4983,31.3319,31.4983,344178.0
2016-04-12 11:20:00,41.64,41.73,41.59,41.72,433608.0,31.4983,31.5664,31.4605,31.5588,433608.0
2016-04-12 11:30:00,41.72,41.74,41.64,41.68,287473.0,31.5588,31.574,31.4983,31.5286,287473.0
2016-04-12 11:40:00,41.69,41.78,41.68,41.68,252553.0,31.5361,31.6042,31.5286,31.5286,252553.0
2016-04-12 11:50:00,41.68,41.73,41.65,41.65,394282.0,31.5286,31.5664,31.5059,31.5059,394282.0
2016-04-12 12:00:00,41.65,41.66,41.59,41.6,280735.0,31.5059,31.5134,31.4605,31.4681,280735.0
2016-04-12 12:10:00,41.61,41.74,41.6,41.71,155251.0,31.4756,31.574,31.4681,31.5513,155251.0
2016-04-12 12:20:00,41.71,41.8,41.7,41.76,147019.0,31.5513,31.6194,31.5437,31.5891,147019.0
2016-04-12 12:30:00,41.77,41.89,41.76,41.85,296171.0,31.5967,31.6874,31.5891,31.6572,296171.0
2016-04-12 12:40:00,41.85,41.9,41.82,41.86,172904.0,31.6572,31.695,31.6345,31.6647,172904.0
2016-04-12 12:50:00,41.85,41.91,41.83,41.83,269039.0,31.6572,31.7026,31.642,31.642,269039.0
2016-04-12 13:00:00,41.83,41.87,41.8,41.83,239722.0,31.642,31.6723,31.6194,31.642,239722.0
2016-04-12 13:10:00,41.84,41.86,41.8,41.85,183264.0,31.6496,31.6647,31.6194,31.6572,183264.0
2016-04-12 13:20:00,41.85,41.88,41.83,41.84,187692.0,31.6572,31.6799,31.642,31.6496,187692.0
2016-04-12 13:30:00,41.84,41.9,41.76,41.76,323313.0,31.6496,31.695,31.5891,31.5891,323313.0
2016-04-12 13:40:00,41.76,41.82,41.73,41.82,265806.0,31.5891,31.6345,31.5664,31.6345,265806.0
2016-04-12 13:50:00,41.82,41.88,41.78,41.87,201074.0,31.6345,31.6799,31.6042,31.6723,201074.0
2016-04-12 14:00:00,41.88,41.92,41.82,41.86,268843.0,31.6799,31.7101,31.6345,31.6647,268843.0
2016-04-12 14:10:00,41.86,41.94,41.85,41.87,530916.0,31.6647,31.7253,31.6572,31.6723,530916.0
2016-04-12 14:20:00,41.88,41.89,41.79,41.8,387835.0,31.6799,31.6874,31.6118,31.6194,387835.0
2016-04-12 14:30:00,41.81,41.88,41.79,41.86,403788.0,31.6269,31.6799,31.6118,31.6647,403788.0
2016-04-12 14:40:00,41.86,41.94,41.86,41.87,670015.0,31.6647,31.7253,31.6647,31.6723,670015.0
2016-04-12 14:50:00,41.88,41.93,41.87,41.91,256515.0,31.6799,31.7177,31.6723,31.7026,256515.0
2016-04-12 15:00:00,41.91,41.96,41.88,41.91,417954.0,31.7026,31.7404,31.6799,31.7026,417954.0
2016-04-12 15:10:00,41.92,41.94,41.89,41.92,377136.0,31.7101,31.7253,31.6874,31.7101,377136.0
2016-04-12 15:20:00,41.91,41.92,41.78,41.86,658099.0,31.7026,31.7101,31.6042,31.6647,658099.0
2016-04-12 15:30:00,41.86,41.9,41.78,41.8,633650.0,31.6647,31.695,31.6042,31.6194,633650.0
2016-04-12 15:40:00,41.8,41.89,41.79,41.8,798348.0,31.6194,31.6874,31.6118,31.6194,798348.0
2016-04-12 15:50:00,41.8,41.91,41.76,41.89,1676314.0,31.6194,31.7026,31.5891,31.6874,1676314.0
2016-04-13 09:30:00,42.55,43.47,42.55,43.43,2645068.0,32.1867,32.8826,32.1867,32.8524,2645068.0
2016-04-13 09:40:00,43.43,43.64,43.22,43.56,2518738.0,32.8524,33.0112,32.6935,32.9507,2518738.0
2016-04-13 09:50:00,43.56,43.57,43.34,43.5,1367207.0,32.9507,32.9583,32.7843,32.9053,1367207.0
2016-04-13 10:00:00,43.51,43.52,43.36,43.4,839683.0,32.9129,32.9204,32.7994,32.8297,839683.0
2016-04-13 10:10:00,43.4,43.71,43.31,43.66,1424326.0,32.8297,33.0642,32.7616,33.0263,1424326.0
2016-04-13 10:20:00,43.66,43.73,43.61,43.63,639060.0,33.0263,33.0793,32.9885,33.0036,639060.0
2016-04-13 10:30:00,43.63,43.67,43.52,43.58,743043.0,33.0036,33.0339,32.9204,32.9658,743043.0
2016-04-13 10:40:00,43.59,43.74,43.57,43.72,658519.0,32.9734,33.0869,32.9583,33.0717,658519.0
2016-04-13 10:50:00,43.72,43.81,43.67,43.69,806634.0,33.0717,33.1398,33.0339,33.049,806634.0
2016-04-13 11:00:00,43.68,43.75,43.66,43.73,448366.0,33.0415,33.0944,33.0263,33.0793,448366.0
2016-04-13 11:10:00,43.72,43.75,43.65,43.74,572949.0,33.0717,33.0944,33.0188,33.0869,572949.0
2016-04-13 11:20:00,43.74,43.85,43.7,43.82,522248.0,33.0869,33.1701,33.0566,33.1474,522248.0
2016-04-13 11:30:00,43.82,44.0,43.82,43.98,1099709.0,33.1474,33.2835,33.1474,33.2684,1099709.0
2016-04-13 11:40:00,43.98,44.05,43.94,43.95,670860.0,33.2684,33.3213,33.2381,33.2457,670860.0
2016-04-13 11:50:00,43.95,44.04,43.93,44.02,440421.0,33.2457,33.3138,33.2306,33.2987,440421.0
2016-04-13 12:00:00,44.02,44.02,43.87,43.98,406496.0,33.2987,33.2987,33.1852,33.2684,406496.0
2016-04-13 12:10:00,43.99,44.09,43.96,43.97,462395.0,33.276,33.3516,33.2533,33.2608,462395.0
2016-04-13 12:20:00,43.97,43.98,43.88,43.93,413435.0,33.2608,33.2684,33.1928,33.2306,413435.0
2016-04-13 12:30:00,43.93,44.18,43.92,44.18,610322.0,33.2306,33.4197,33.223,33.4197,610322.0
2016-04-13 12:40:00,44.17,44.27,44.17,44.2,651525.0,33.4121,33.4878,33.4121,33.4348,651525.0
2016-04-13 12:50:00,44.21,44.27,44.21,44.24,386584.0,33.4424,33.4878,33.4424,33.4651,386584.0
2016-04-13 13:00:00,44.24,44.25,44.1,44.14,467601.0,33.4651,33.4726,33.3592,33.3894,467601.0
2016-04-13 13:10:00,44.14,44.16,44.05,44.14,458283.0,33.3894,33.4046,33.3213,33.3894,458283.0
2016-04-13 13:20:00,44.14,44.26,44.14,44.2,559850.0,33.3894,33.4802,33.3894,33.4348,559850.0
2016-04-13 13:30:00,44.2,44.24,44.18,44.23,340850.0,33.4348,33.4651,33.4197,33.4575,340850.0
2016-04-13 13:40:00,44.24,44.29,44.23,44.27,414978.0,33.4651,33.5029,33.4575,33.4878,414978.0
2016-04-13 13:50:00,44.27,44.4,44.26,44.4,471580.0,33.4878,33.5861,33.4802,33.5861,471580.0
2016-04-13 14:00:00,44.4,44.44,44.36,44.44,765952.0,33.5861,33.6164,33.5558,33.6164,765952.0
2016-04-13 14:10:00,44.44,44.49,44.36,44.44,631502.0,33.6164,33.6542,33.5558,33.6164,631502.0
2016-04-13 14:20:00,44.43,44.47,44.33,44.35,436685.0,33.6088,33.6391,33.5332,33.5483,436685.0
2016-04-13 14:30:00,44.36,44.48,44.35,44.39,545016.0,33.5558,33.6466,33.5483,33.5785,545016.0
2016-04-13 14:40:00,44.39,44.41,44.3,44.3,401456.0,33.5785,33.5937,33.5105,33.5105,401456.0
2016-04-13 14:50:00,44.3,44.32,44.26,44.29,356296.0,33.5105,33.5256,33.4802,33.5029,356296.0
2016-04-13 15:00:00,44.29,44.33,44.26,44.31,411491.0,33.5029,33.5332,33.4802,33.518,411491.0
2016-04-13 15:10:00,44.31,44.32,44.24,44.25,327561.0,33.518,33.5256,33.4651,33.4726,327561.0
2016-04-13 15:20:00,44.26,44.31,44.24,44.3,359265.0,33.4802,33.518,33.4651,33.5105,359265.0
2016-04-13 15:30:00,44.3,44.38,44.3,44.36,776896.0,33.5105,33.571,33.5105,33.5558,776896.0
2016-04-13 15:40:00,44.37,44.42,44.29,44.3,1079215.0,33.5634,33.6012,33.5029,33.5105,1079215.0
2016-04-13 15:50:00,44.31,44.35,44.25,44.26,1995451.0,33.518,33.5483,33.4726,33.4802,1995451.0
2016-04-14 09:30:00,44.14,44.57,44.07,44.55,2153572.0,33.3894,33.7147,33.3365,33.6996,2153572.0
2016-04-14 09:40:00,44.55,44.8,44.41,44.79,1377327.0,33.6996,33.8887,33.5937,33.8811,1377327.0
2016-04-14 09:50:00,44.79,44.84,44.02,44.09,1287787.0,33.8811,33.9189,33.2987,33.3516,1287787.0
2016-04-14 10:00:00,44.09,44.49,44.08,44.39,829163.0,33.3516,33.6542,33.344,33.5785,829163.0
2016-04-14 10:10:00,44.39,44.48,44.2,44.26,352101.0,33.5785,33.6466,33.4348,33.4802,352101.0
2016-04-14 10:20:00,44.27,44.42,44.26,44.31,334733.0,33.4878,33.6012,33.4802,33.518,334733.0
2016-04-14 10:30:00,44.31,44.49,44.27,44.45,681036.0,33.518,33.6542,33.4878,33.6239,681036.0
2016-04-14 10:40:00,44.45,44.51,44.37,44.43,453891.0,33.6239,33.6693,33.5634,33.6088,453891.0
2016-04-14 10:50:00,44.45,44.69,44.44,44.64,537107.0,33.6239,33.8055,33.6164,33.7677,537107.0
2016-04-14 11:00:00,44.64,44.86,44.62,44.86,743415.0,33.7677,33.9341,33.7525,33.9341,743415.0
2016-04-14 11:10:00,44.86,45.1,44.85,45.07,1388726.0,33.9341,34.1156,33.9265,34.0929,1388726.0
2016-04-14 11:20:00,45.06,45.07,44.9,44.98,634359.0,34.0854,34.0929,33.9643,34.0248,634359.0
2016-04-14 11:30:00,44.98,45.29,44.96,45.18,861096.0,34.0248,34.2593,34.0097,34.1761,861096.0
2016-04-14 11:40:00,45.17,45.18,45.04,45.13,486974.0,34.1686,34.1761,34.0702,34.1383,486974.0
2016-04-14 11:50:00,45.13,45.13,44.87,45.04,537995.0,34.1383,34.1383,33.9416,34.0702,537995.0
2016-04-14 12:00:00,45.05,45.19,44.97,45.13,672735.0,34.0778,34.1837,34.0173,34.1383,672735.0
2016-04-14 12:10:00,45.13,45.26,45.12,45.19,432778.0,34.1383,34.2366,34.1307,34.1837,432778.0
2016-04-14 12:20:00,45.19,45.22,45.01,45.01,389864.0,34.1837,34.2064,34.0475,34.0475,389864.0
2016-04-14 12:30:00,45.01,45.02,44.88,44.94,608799.0,34.0475,34.0551,33.9492,33.9946,608799.0
2016-04-14 12:40:00,44.93,45.06,44.91,44.95,318487.0,33.987,34.0854,33.9719,34.0021,318487.0
2016-04-14 12:50:00,44.96,45.04,44.95,45.02,320187.0,34.0097,34.0702,34.0021,34.0551,320187.0
2016-04-14 13:00:00,45.02,45.05,44.95,44.99,396120.0,34.0551,34.0778,34.0021,34.0324,396120.0
2016-04-14 13:10:00,45.0,45.0,44.92,44.93,269923.0,34.04,34.04,33.9795,33.987,269923.0
2016-04-14 13:20:00,44.93,44.93,44.77,44.79,508187.0,33.987,33.987,33.866,33.8811,508187.0
2016-04-14 13:30:00,44.79,44.9,44.78,44.81,306608.0,33.8811,33.9643,33.8736,33.8962,306608.0
2016-04-14 13:40:00,44.81,44.91,44.8,44.87,322512.0,33.8962,33.9719,33.8887,33.9416,322512.0
2016-04-14 13:50:00,44.86,44.93,44.84,44.87,316262.0,33.9341,33.987,33.9189,33.9416,316262.0
2016-04-14 14:00:00,44.86,45.1,44.86,45.1,553415.0,33.9341,34.1156,33.9341,34.1156,553415.0
2016-04-14 14:10:00,45.09,45.18,45.08,45.16,360074.0,34.1081,34.1761,34.1005,34.161,360074.0
2016-04-14 14:20:00,45.17,45.2,45.03,45.05,430623.0,34.1686,34.1913,34.0627,34.0778,430623.0
2016-04-14 14:30:00,45.05,45.05,44.91,44.95,272893.0,34.0778,34.0778,33.9719,34.0021,272893.0
2016-04-14 14:40:00,44.96,45.03,44.94,44.96,250368.0,34.0097,34.0627,33.9946,34.0097,250368.0
2016-04-14 14:50:00,44.96,45.04,44.94,45.0,259565.0,34.0097,34.0702,33.9946,34.04,259565.0
2016-04-14 15:00:00,45.01,45.06,45.0,45.02,448395.0,34.0475,34.0854,34.04,34.0551,448395.0
2016-04-14 15:10:00,45.03,45.03,44.88,44.96,422426.0,34.0627,34.0627,33.9492,34.0097,422426.0
2016-04-14 15:20:00,44.97,45.04,44.96,45.01,478544.0,34.0173,34.0702,34.0097,34.0475,478544.0
2016-04-14 15:30:00,45.0,45.04,44.96,45.01,566114.0,34.04,34.0702,34.0097,34.0475,566114.0
2016-04-14 15:40:00,45.01,45.03,44.94,45.02,884722.0,34.0475,34.0627,33.9946,34.0551,884722.0
2016-04-14 15:50:00,45.02,45.05,44.98,44.98,1872089.0,34.0551,34.0778,34.0248,34.0248,1872089.0
2016-04-15 09:30:00,46.45,46.56,46.0,46.08,4450012.0,35.1368,35.22,34.7964,34.8569,4450012.0
2016-04-15 09:40:00,46.08,46.26,45.84,46.16,2514388.0,34.8569,34.9931,34.6754,34.9174,2514388.0
2016-04-15 09:50:00,46.16,46.17,45.99,46.07,1573065.0,34.9174,34.925,34.7889,34.8494,1573065.0
2016-04-15 10:00:00,46.07,46.07,45.61,45.76,1519607.0,34.8494,34.8494,34.5014,34.6149,1519607.0
2016-04-15 10:10:00,45.76,45.76,45.2,45.36,1783972.0,34.6149,34.6149,34.1913,34.3123,1783972.0
2016-04-15 10:20:00,45.37,45.66,45.25,45.58,1539913.0,34.3199,34.5392,34.2291,34.4787,1539913.0
2016-04-15 10:30:00,45.58,45.79,45.52,45.79,1294406.0,34.4787,34.6376,34.4333,34.6376,1294406.0
2016-04-15 10:40:00,45.79,45.8,45.57,45.59,801589.0,34.6376,34.6451,34.4711,34.4863,801589.0
2016-04-15 10:50:00,45.58,45.58,45.25,45.32,1055995.0,34.4787,34.4787,34.2291,34.282,1055995.0
2016-04-15 11:00:00,45.32,45.52,45.31,45.48,689593.0,34.282,34.4333,34.2745,34.4031,689593.0
2016-04-15 11:10:00,45.49,45.57,45.4,45.57,581491.0,34.4106,34.4711,34.3425,34.4711,581491.0
2016-04-15 11:20:00,45.57,45.6,45.28,45.33,644857.0,34.4711,34.4938,34.2518,34.2896,644857.0
2016-04-15 11:30:00,45.33,45.4,45.25,45.36,777382.0,34.2896,34.3425,34.2291,34.3123,777382.0
2016-04-15 11:40:00,45.37,45.38,45.25,45.26,607390.0,34.3199,34.3274,34.2291,34.2366,607390.0
2016-04-15 11:50:00,45.26,45.38,45.21,45.32,494128.0,34.2366,34.3274,34.1988,34.282,494128.0
2016-04-15 12:00:00,45.32,45.34,45.25,45.3,278102.0,34.282,34.2972,34.2291,34.2669,278102.0
2016-04-15 12:10:00,45.3,45.53,45.28,45.52,581284.0,34.2669,34.4409,34.2518,34.4333,581284.0
2016-04-15 12:20:00,45.53,45.53,45.24,45.29,588994.0,34.4409,34.4409,34.2215,34.2593,588994.0
2016-04-15 12:30:00,45.29,45.29,45.12,45.14,584876.0,34.2593,34.2593,34.1307,34.1459,584876.0
2016-04-15 12:40:00,45.14,45.15,44.94,44.94,906406.0,34.1459,34.1534,33.9946,33.9946,906406.0
2016-04-15 12:50:00,44.94,44.97,44.87,44.88,490957.0,33.9946,34.0173,33.9416,33.9492,490957.0
2016-04-15 13:00:00,44.87,44.95,44.87,44.89,416076.0,33.9416,34.0021,33.9416,33.9568,416076.0
2016-04-15 13:10:00,44.88,44.98,44.83,44.91,491363.0,33.9492,34.0248,33.9114,33.9719,491363.0
2016-04-15 13:20:00,44.91,44.97,44.85,44.93,359073.0,33.9719,34.0173,33.9265,33.987,359073.0
2016-04-15 13:30:00,44.94,44.94,44.71,44.75,467181.0,33.9946,33.9946,33.8206,33.8509,467181.0
2016-04-15 13:40:00,44.75,44.81,44.67,44.7,531536.0,33.8509,33.8962,33.7903,33.813,531536.0
2016-04-15 13:50:00,44.7,44.8,44.69,44.78,283023.0,33.813,33.8887,33.8055,33.8736,283023.0
2016-04-15 14:00:00,44.78,44.97,44.69,44.73,548920.0,33.8736,34.0173,33.8055,33.8357,548920.0
2016-04-15 14:10:00,44.73,44.76,44.6,44.71,512702.0,33.8357,33.8584,33.7374,33.8206,512702.0
2016-04-15 14:20:00,44.71,44.83,44.7,44.78,320302.0,33.8206,33.9114,33.813,33.8736,320302.0
2016-04-15 14:30:00,44.78,44.88,44.77,44.85,482934.0,33.8736,33.9492,33.866,33.9265,482934.0
2016-04-15 14:40:00,44.84,44.88,44.82,44.87,304543.0,33.9189,33.9492,33.9038,33.9416,304543.0
2016-04-15 14:50:00,44.86,44.92,44.85,44.91,363842.0,33.9341,33.9795,33.9265,33.9719,363842.0
2016-04-15 15:00:00,44.91,44.92,44.8,44.8,347625.0,33.9719,33.9795,33.8887,33.8887,347625.0
2016-04-15 15:10:00,44.8,44.93,44.8,44.84,333019.0,33.8887,33.987,33.8887,33.9189,333019.0
2016-04-15 15:20:00,44.84,44.92,44.84,44.89,305584.0,33.9189,33.9795,33.9189,33.9568,305584.0
2016-04-15 15:30:00,44.9,44.98,44.88,44.95,454576.0,33.9643,34.0248,33.9492,34.0021,454576.0
2016-04-15 15:40:00,44.95,44.95,44.87,44.87,726567.0,34.0021,34.0021,33.9416,33.9416,726567.0
2016-04-15 15:50:00,44.87,44.97,44.87,44.91,1985388.0,33.9416,34.0173,33.9416,33.9719,1985388.0
2016-04-18 09:30:00,44.42,44.58,44.21,44.34,1542635.0,33.6012,33.7223,33.4424,33.5407,1542635.0
2016-04-18 09:40:00,44.35,44.78,44.27,44.74,1197560.0,33.5483,33.8736,33.4878,33.8433,1197560.0
2016-04-18 09:50:00,44.74,44.97,44.63,44.89,912633.0,33.8433,34.0173,33.7601,33.9568,912633.0
2016-04-18 10:00:00,44.88,45.04,44.76,44.79,968310.0,33.9492,34.0702,33.8584,33.8811,968310.0
2016-04-18 10:10:00,44.78,44.8,44.59,44.67,633906.0,33.8736,33.8887,33.7298,33.7903,633906.0
2016-04-18 10:20:00,44.67,44.85,44.65,44.73,546943.0,33.7903,33.9265,33.7752,33.8357,546943.0
2016-04-18 10:30:00,44.74,44.82,44.48,44.48,543944.0,33.8433,33.9038,33.6466,33.6466,543944.0
2016-04-18 10:40:00,44.48,44.66,44.47,44.57,456872.0,33.6466,33.7828,33.6391,33.7147,456872.0
2016-04-18 10:50:00,44.58,44.78,44.54,44.59,391632.0,33.7223,33.8736,33.692,33.7298,391632.0
2016-04-18 11:00:00,44.58,44.77,44.57,44.76,369680.0,33.7223,33.866,33.7147,33.8584,369680.0
2016-04-18 11:10:00,44.76,44.99,44.68,44.98,590860.0,33.8584,34.0324,33.7979,34.0248,590860.0
2016-04-18 11:20:00,44.98,45.0,44.86,44.94,477561.0,34.0248,34.04,33.9341,33.9946,477561.0
2016-04-18 11:30:00,44.94,45.16,44.92,45.15,898806.0,33.9946,34.161,33.9795,34.1534,898806.0
2016-04-18 11:40:00,45.15,45.25,45.09,45.09,705535.0,34.1534,34.2291,34.1081,34.1081,705535.0
2016-04-18 11:50:00,45.1,45.19,45.08,45.18,367661.0,34.1156,34.1837,34.1005,34.1761,367661.0
2016-04-18 12:00:00,45.17,45.23,45.11,45.11,491467.0,34.1686,34.214,34.1232,34.1232,491467.0
2016-04-18 12:10:00,45.11,45.16,45.04,45.09,328233.0,34.1232,34.161,34.0702,34.1081,328233.0
2016-04-18 12:20:00,45.09,45.2,45.09,45.12,324201.0,34.1081,34.1913,34.1081,34.1307,324201.0
2016-04-18 12:30:00,45.12,45.17,45.07,45.13,610591.0,34.1307,34.1686,34.0929,34.1383,610591.0
2016-04-18 12:40:00,45.13,45.25,45.08,45.2,549263.0,34.1383,34.2291,34.1005,34.1913,549263.0
2016-04-18 12:50:00,45.19,45.23,45.13,45.14,203200.0,34.1837,34.214,34.1383,34.1459,203200.0
2016-04-18 13:00:00,45.14,45.14,45.05,45.06,220106.0,34.1459,34.1459,34.0778,34.0854,220106.0
2016-04-18 13:10:00,45.06,45.08,45.03,45.04,273161.0,34.0854,34.1005,34.0627,34.0702,273161.0
2016-04-18 13:20:00,45.05,45.08,44.97,45.04,542593.0,34.0778,34.1005,34.0173,34.0702,542593.0
2016-04-18 13:30:00,45.03,45.06,44.95,44.95,242346.0,34.0627,34.0854,34.0021,34.0021,242346.0
2016-04-18 13:40:00,44.96,45.06,44.91,44.98,256852.0,34.0097,34.0854,33.9719,34.0248,256852.0
2016-04-18 13:50:00,44.98,45.01,44.91,44.97,185446.0,34.0248,34.0475,33.9719,34.0173,185446.0
2016-04-18 14:00:00,44.96,44.96,44.84,44.9,307507.0,34.0097,34.0097,33.9189,33.9643,307507.0
2016-04-18 14:10:00,44.89,44.96,44.84,44.94,310190.0,33.9568,34.0097,33.9189,33.9946,310190.0
2016-04-18 14:20:00,44.95,45.03,44.92,44.94,389338.0,34.0021,34.0627,33.9795,33.9946,389338.0
2016-04-18 14:30:00,44.94,45.02,44.93,44.98,324286.0,33.9946,34.0551,33.987,34.0248,324286.0
2016-04-18 14:40:00,44.97,45.03,44.95,45.03,184721.0,34.0173,34.0627,34.0021,34.0627,184721.0
2016-04-18 14:50:00,45.03,45.05,44.91,44.94,221681.0,34.0627,34.0778,33.9719,33.9946,221681.0
2016-04-18 15:00:00,44.95,44.97,44.92,44.95,176997.0,34.0021,34.0173,33.9795,34.0021,176997.0
2016-04-18 15:10:00,44.95,44.97,44.9,44.94,270714.0,34.0021,34.0173,33.9643,33.9946,270714.0
2016-04-18 15:20:00,44.95,44.97,44.92,44.96,261759.0,34.0021,34.0173,33.9795,34.0097,261759.0
2016-04-18 15:30:00,44.96,44.98,44.93,44.96,286398.0,34.0097,34.0248,33.987,34.0097,286398.0
2016-04-18 15:40:00,44.96,45.05,44.95,45.0,665026.0,34.0097,34.0778,34.0021,34.04,665026.0
2016-04-18 15:50:00,45.0,45.12,44.99,45.1,1316528.0,34.04,34.1307,34.0324,34.1156,1316528.0
2016-04-19 09:30:00,45.42,45.68,45.28,45.67,1180903.0,34.3577,34.5544,34.2518,34.5468,1180903.0
2016-04-19 09:40:00,45.68,45.84,45.63,45.79,883046.0,34.5544,34.6754,34.5165,34.6376,883046.0
2016-04-19 09:50:00,45.79,45.93,45.75,45.92,598983.0,34.6376,34.7435,34.6073,34.7359,598983.0
2016-04-19 10:00:00,45.91,45.92,45.7,45.81,764932.0,34.7283,34.7359,34.5695,34.6527,764932.0
2016-04-19 10:10:00,45.82,45.84,45.71,45.82,671607.0,34.6603,34.6754,34.577,34.6603,671607.0
2016-04-19 10:20:00,45.82,45.9,45.67,45.67,587245.0,34.6603,34.7208,34.5468,34.5468,587245.0
2016-04-19 10:30:00,45.67,45.77,45.64,45.72,593266.0,34.5468,34.6224,34.5241,34.5846,593266.0
2016-04-19 10:40:00,45.73,45.74,45.6,45.71,609859.0,34.5922,34.5997,34.4938,34.577,609859.0
2016-04-19 10:50:00,45.7,45.86,45.63,45.84,398839.0,34.5695,34.6905,34.5165,34.6754,398839.0
2016-04-19 11:00:00,45.83,45.86,45.77,45.84,232011.0,34.6678,34.6905,34.6224,34.6754,232011.0
2016-04-19 11:10:00,45.85,45.88,45.67,45.71,328399.0,34.6829,34.7056,34.5468,34.577,328399.0
2016-04-19 11:20:00,45.7,45.77,45.67,45.69,266955.0,34.5695,34.6224,34.5468,34.5619,266955.0
2016-04-19 11:30:00,45.68,45.73,45.59,45.62,367782.0,34.5544,34.5922,34.4863,34.509,367782.0
2016-04-19 11:40:00,45.62,45.73,45.59,45.7,230822.0,34.509,34.5922,34.4863,34.5695,230822.0
2016-04-19 11:50:00,45.7,45.7,45.46,45.47,651119.0,34.5695,34.5695,34.3879,34.3955,651119.0
2016-04-19 12:00:00,45.47,45.55,45.43,45.45,257365.0,34.3955,34.456,34.3652,34.3804,257365.0
2016-04-19 12:10:00,45.44,45.45,45.33,45.34,411573.0,34.3728,34.3804,34.2896,34.2972,411573.0
2016-04-19 12:20:00,45.33,45.47,45.29,45.44,373859.0,34.2896,34.3955,34.2593,34.3728,373859.0
2016-04-19 12:30:00,45.45,45.5,45.37,45.41,262630.0,34.3804,34.4182,34.3199,34.3501,262630.0
2016-04-19 12:40:00,45.41,45.44,45.25,45.25,221540.0,34.3501,34.3728,34.2291,34.2291,221540.0
2016-04-19 12:50:00,45.26,45.38,45.23,45.33,237618.0,34.2366,34.3274,34.214,34.2896,237618.0
2016-04-19 13:00:00,45.32,45.52,45.31,45.51,255600.0,34.282,34.4333,34.2745,34.4258,255600.0
2016-04-19 13:10:00,45.5,45.53,45.43,45.45,234081.0,34.4182,34.4409,34.3652,34.3804,234081.0
2016-04-19 13:20:00,45.46,45.55,45.44,45.5,284098.0,34.3879,34.456,34.3728,34.4182,284098.0
2016-04-19 13:30:00,45.5,45.53,45.46,45.47,222508.0,34.4182,34.4409,34.3879,34.3955,222508.0
2016-04-19 13:40:00,45.47,45.56,45.46,45.52,469761.0,34.3955,34.4636,34.3879,34.4333,469761.0
2016-04-19 13:50:00,45.52,45.55,45.5,45.52,233177.0,34.4333,34.456,34.4182,34.4333,233177.0
2016-04-19 14:00:00,45.53,45.56,45.5,45.55,289804.0,34.4409,34.4636,34.4182,34.456,289804.0
2016-04-19 14:10:00,45.56,45.59,45.53,45.57,267501.0,34.4636,34.4863,34.4409,34.4711,267501.0
2016-04-19 14:20:00,45.57,45.61,45.53,45.57,348979.0,34.4711,34.5014,34.4409,34.4711,348979.0
2016-04-19 14:30:00,45.57,45.59,45.55,45.57,239430.0,34.4711,34.4863,34.456,34.4711,239430.0
2016-04-19 14:40:00,45.57,45.64,45.55,45.63,255215.0,34.4711,34.5241,34.456,34.5165,255215.0
2016-04-19 14:50:00,45.62,45.67,45.54,45.54,329469.0,34.509,34.5468,34.4485,34.4485,329469.0
2016-04-19 15:00:00,45.55,45.57,45.51,45.53,288648.0,34.456,34.4711,34.4258,34.4409,288648.0
2016-04-19 15:10:00,45.52,45.66,45.52,45.66,599866.0,34.4333,34.5392,34.4333,34.5392,599866.0
2016-04-19 15:20:00,45.66,45.67,45.6,45.64,398693.0,34.5392,34.5468,34.4938,34.5241,398693.0
2016-04-19 15:30:00,45.64,45.67,45.62,45.66,405487.0,34.5241,34.5468,34.509,34.5392,405487.0
2016-04-19 15:40:00,45.66,45.66,45.56,45.59,530401.0,34.5392,34.5392,34.4636,34.4863,530401.0
2016-04-19 15:50:00,45.58,45.64,45.54,45.63,1260300.0,34.4787,34.5241,34.4485,34.5165,1260300.0
2016-04-20 09:30:00,45.74,46.08,45.73,46.07,1409355.0,34.5997,34.8569,34.5922,34.8494,1409355.0
2016-04-20 09:40:00,46.06,46.31,46.0,46.2,1084352.0,34.8418,35.0309,34.7964,34.9477,1084352.0
2016-04-20 09:50:00,46.19,46.3,46.04,46.28,581667.0,34.9401,35.0233,34.8267,35.0082,581667.0
2016-04-20 10:00:00,46.28,46.34,46.13,46.17,555234.0,35.0082,35.0536,34.8948,34.925,555234.0
2016-04-20 10:10:00,46.17,46.36,46.13,46.21,814930.0,34.925,35.0687,34.8948,34.9553,814930.0
2016-04-20 10:20:00,46.2,46.24,46.12,46.16,495550.0,34.9477,34.978,34.8872,34.9174,495550.0
2016-04-20 10:30:00,46.16,46.23,46.03,46.05,493147.0,34.9174,34.9704,34.8191,34.8342,493147.0
2016-04-20 10:40:00,46.05,46.1,45.98,46.05,519173.0,34.8342,34.8721,34.7813,34.8342,519173.0
2016-04-20 10:50:00,46.05,46.25,46.04,46.24,484302.0,34.8342,34.9855,34.8267,34.978,484302.0
2016-04-20 11:00:00,46.25,46.26,46.09,46.19,343879.0,34.9855,34.9931,34.8645,34.9401,343879.0
2016-04-20 11:10:00,46.19,46.21,46.09,46.1,240237.0,34.9401,34.9553,34.8645,34.8721,240237.0
2016-04-20 11:20:00,46.1,46.15,46.03,46.06,444115.0,34.8721,34.9099,34.8191,34.8418,444115.0
2016-04-20 11:30:00,46.05,46.07,46.0,46.04,265377.0,34.8342,34.8494,34.7964,34.8267,265377.0
2016-04-20 11:40:00,46.03,46.1,46.01,46.06,261667.0,34.8191,34.8721,34.804,34.8418,261667.0
2016-04-20 11:50:00,46.06,46.07,45.98,46.04,271284.0,34.8418,34.8494,34.7813,34.8267,271284.0
2016-04-20 12:00:00,46.04,46.05,45.97,45.99,165468.0,34.8267,34.8342,34.7737,34.7889,165468.0
2016-04-20 12:10:00,46.0,46.01,45.84,45.88,291650.0,34.7964,34.804,34.6754,34.7056,291650.0
2016-04-20 12:20:00,45.89,45.96,45.87,45.93,279373.0,34.7132,34.7662,34.6981,34.7435,279373.0
2016-04-20 12:30:00,45.93,45.99,45.89,45.99,149627.0,34.7435,34.7889,34.7132,34.7889,149627.0
2016-04-20 12:40:00,45.99,46.02,45.94,45.95,167359.0,34.7889,34.8115,34.751,34.7586,167359.0
2016-04-20 12:50:00,45.96,46.02,45.94,45.98,125935.0,34.7662,34.8115,34.751,34.7813,125935.0
2016-04-20 13:00:00,46.0,46.11,46.0,46.11,374979.0,34.7964,34.8796,34.7964,34.8796,374979.0
2016-04-20 13:10:00,46.11,46.2,46.1,46.2,511259.0,34.8796,34.9477,34.8721,34.9477,511259.0
2016-04-20 13:20:00,46.19,46.26,46.16,46.2,387000.0,34.9401,34.9931,34.9174,34.9477,387000.0
2016-04-20 13:30:00,46.19,46.29,46.19,46.24,383691.0,34.9401,35.0158,34.9401,34.978,383691.0
2016-04-20 13:40:00,46.24,46.37,46.23,46.36,370310.0,34.978,35.0763,34.9704,35.0687,370310.0
2016-04-20 13:50:00,46.35,46.43,46.29,46.33,460788.0,35.0612,35.1217,35.0158,35.046,460788.0
2016-04-20 14:00:00,46.32,46.33,46.23,46.27,252047.0,35.0385,35.046,34.9704,35.0007,252047.0
2016-04-20 14:10:00,46.27,46.38,46.26,46.37,243900.0,35.0007,35.0839,34.9931,35.0763,243900.0
2016-04-20 14:20:00,46.37,46.43,46.33,46.4,413039.0,35.0763,35.1217,35.046,35.099,413039.0
2016-04-20 14:30:00,46.4,46.46,46.39,46.46,277798.0,35.099,35.1444,35.0914,35.1444,277798.0
2016-04-20 14:40:00,46.46,46.61,46.45,46.61,751235.0,35.1444,35.2578,35.1368,35.2578,751235.0
2016-04-20 14:50:00,46.61,46.72,46.59,46.71,748372.0,35.2578,35.3411,35.2427,35.3335,748372.0
2016-04-20 15:00:00,46.71,46.72,46.54,46.61,845008.0,35.3335,35.3411,35.2049,35.2578,845008.0
2016-04-20 15:10:00,46.61,46.69,46.6,46.69,385250.0,35.2578,35.3184,35.2503,35.3184,385250.0
2016-04-20 15:20:00,46.69,46.72,46.65,46.68,395273.0,35.3184,35.3411,35.2881,35.3108,395273.0
2016-04-20 15:30:00,46.67,46.68,46.57,46.59,644138.0,35.3032,35.3108,35.2276,35.2427,644138.0
2016-04-20 15:40:00,46.58,46.73,46.56,46.72,763895.0,35.2352,35.3486,35.22,35.3411,763895.0
2016-04-20 15:50:00,46.71,46.75,46.66,46.73,1599454.0,35.3335,35.3637,35.2957,35.3486,1599454.0
2016-04-21 09:30:00,46.79,46.95,46.56,46.72,2027057.0,35.394,35.515,35.22,35.3411,2027057.0
2016-04-21 09:40:00,46.71,46.72,46.45,46.67,1128090.0,35.3335,35.3411,35.1368,35.3032,1128090.0
2016-04-21 09:50:00,46.67,46.73,46.46,46.61,1109984.0,35.3032,35.3486,35.1444,35.2578,1109984.0
2016-04-21 10:00:00,46.6,46.66,46.41,46.54,856680.0,35.2503,35.2957,35.1066,35.2049,856680.0
2016-04-21 10:10:00,46.54,46.73,46.43,46.6,967720.0,35.2049,35.3486,35.1217,35.2503,967720.0
2016-04-21 10:20:00,46.6,46.82,46.57,46.68,762028.0,35.2503,35.4167,35.2276,35.3108,762028.0
2016-04-21 10:30:00,46.69,46.8,46.64,46.78,663984.0,35.3184,35.4016,35.2805,35.3864,663984.0
2016-04-21 10:40:00,46.77,46.8,46.59,46.63,711989.0,35.3789,35.4016,35.2427,35.273,711989.0
2016-04-21 10:50:00,46.61,46.66,46.52,46.61,341909.0,35.2578,35.2957,35.1898,35.2578,341909.0
2016-04-21 11:00:00,46.62,46.73,46.54,46.56,450316.0,35.2654,35.3486,35.2049,35.22,450316.0
2016-04-21 11:10:00,46.56,46.6,46.5,46.54,300327.0,35.22,35.2503,35.1746,35.2049,300327.0
2016-04-21 11:20:00,46.55,46.57,46.39,46.46,678810.0,35.2125,35.2276,35.0914,35.1444,678810.0
2016-04-21 11:30:00,46.47,46.48,46.33,46.39,417583.0,35.1519,35.1595,35.046,35.0914,417583.0
2016-04-21 11:40:00,46.39,46.46,46.28,46.28,408811.0,35.0914,35.1444,35.0082,35.0082,408811.0
2016-04-21 11:50:00,46.28,46.34,46.23,46.27,452940.0,35.0082,35.0536,34.9704,35.0007,452940.0
2016-04-21 12:00:00,46.27,46.37,46.26,46.34,468642.0,35.0007,35.0763,34.9931,35.0536,468642.0
2016-04-21 12:10:00,46.34,46.47,46.33,46.46,215102.0,35.0536,35.1519,35.046,35.1444,215102.0
2016-04-21 12:20:00,46.46,46.54,46.41,46.5,159217.0,35.1444,35.2049,35.1066,35.1746,159217.0
2016-04-21 12:30:00,46.49,46.59,46.48,46.52,191774.0,35.1671,35.2427,35.1595,35.1898,191774.0
2016-04-21 12:40:00,46.52,46.58,46.46,46.46,188883.0,35.1898,35.2352,35.1444,35.1444,188883.0
2016-04-21 12:50:00,46.46,46.49,46.4,46.4,165080.0,35.1444,35.1671,35.099,35.099,165080.0
2016-04-21 13:00:00,46.4,46.45,46.36,46.36,233602.0,35.099,35.1368,35.0687,35.0687,233602.0
2016-04-21 13:10:00,46.36,46.4,46.29,46.32,343108.0,35.0687,35.099,35.0158,35.0385,343108.0
2016-04-21 13:20:00,46.32,46.37,46.3,46.33,159756.0,35.0385,35.0763,35.0233,35.046,159756.0
2016-04-21 13:30:00,46.33,46.39,46.28,46.38,245059.0,35.046,35.0914,35.0082,35.0839,245059.0
2016-04-21 13:40:00,46.37,46.4,46.33,46.39,183499.0,35.0763,35.099,35.046,35.0914,183499.0
2016-04-21 13:50:00,46.39,46.39,46.32,46.37,205480.0,35.0914,35.0914,35.0385,35.0763,205480.0
2016-04-21 14:00:00,46.37,46.44,46.34,46.39,294559.0,35.0763,35.1292,35.0536,35.0914,294559.0
2016-04-21 14:10:00,46.39,46.45,46.38,46.4,203310.0,35.0914,35.1368,35.0839,35.099,203310.0
2016-04-21 14:20:00,46.41,46.48,46.4,46.45,212245.0,35.1066,35.1595,35.099,35.1368,212245.0
2016-04-21 14:30:00,46.46,46.47,46.29,46.32,323466.0,35.1444,35.1519,35.0158,35.0385,323466.0
2016-04-21 14:40:00,46.32,46.51,46.3,46.51,351748.0,35.0385,35.1822,35.0233,35.1822,351748.0
2016-04-21 14:50:00,46.5,46.62,46.5,46.59,484290.0,35.1746,35.2654,35.1746,35.2427,484290.0
2016-04-21 15:00:00,46.59,46.66,46.58,46.6,478245.0,35.2427,35.2957,35.2352,35.2503,478245.0
2016-04-21 15:10:00,46.61,46.66,46.59,46.61,374240.0,35.2578,35.2957,35.2427,35.2578,374240.0
2016-04-21 15:20:00,46.6,46.65,46.57,46.58,544982.0,35.2503,35.2881,35.2276,35.2352,544982.0
2016-04-21 15:30:00,46.58,46.69,46.57,46.66,487542.0,35.2352,35.3184,35.2276,35.2957,487542.0
2016-04-21 15:40:00,46.66,46.74,46.63,46.68,643498.0,35.2957,35.3562,35.273,35.3108,643498.0
2016-04-21 15:50:00,46.67,46.68,46.58,46.61,1063013.0,35.3032,35.3108,35.2352,35.2578,1063013.0
2016-04-22 09:30:00,46.69,46.93,46.62,46.82,1232248.0,35.3184,35.4999,35.2654,35.4167,1232248.0
2016-04-22 09:40:00,46.81,47.2,46.8,47.18,1013065.0,35.4091,35.7041,35.4016,35.689,1013065.0
2016-04-22 09:50:00,47.19,47.25,47.07,47.22,1125707.0,35.6966,35.742,35.6058,35.7193,1125707.0
2016-04-22 10:00:00,47.22,47.35,47.22,47.23,770357.0,35.7193,35.8176,35.7193,35.7268,770357.0
2016-04-22 10:10:00,47.23,47.32,47.15,47.16,500444.0,35.7268,35.7949,35.6663,35.6739,500444.0
2016-04-22 10:20:00,47.15,47.17,47.0,47.12,757296.0,35.6663,35.6815,35.5529,35.6436,757296.0
2016-04-22 10:30:00,47.13,47.19,47.0,47.02,494838.0,35.6512,35.6966,35.5529,35.568,494838.0
2016-04-22 10:40:00,47.01,47.02,46.79,46.81,759344.0,35.5604,35.568,35.394,35.4091,759344.0
2016-04-22 10:50:00,46.8,46.95,46.76,46.87,389041.0,35.4016,35.515,35.3713,35.4545,389041.0
2016-04-22 11:00:00,46.87,47.01,46.83,46.98,393350.0,35.4545,35.5604,35.4243,35.5377,393350.0
2016-04-22 11:10:00,46.98,47.03,46.89,46.94,192411.0,35.5377,35.5756,35.4696,35.5075,192411.0
2016-04-22 11:20:00,46.94,47.02,46.91,46.97,250273.0,35.5075,35.568,35.4848,35.5302,250273.0
2016-04-22 11:30:00,46.97,47.02,46.93,46.93,253463.0,35.5302,35.568,35.4999,35.4999,253463.0
2016-04-22 11:40:00,46.93,47.02,46.89,46.9,387218.0,35.4999,35.568,35.4696,35.4772,387218.0
2016-04-22 11:50:00,46.91,46.95,46.83,46.94,354360.0,35.4848,35.515,35.4243,35.5075,354360.0
2016-04-22 12:00:00,46.95,46.95,46.82,46.84,330093.0,35.515,35.515,35.4167,35.4318,330093.0
2016-04-22 12:10:00,46.84,46.9,46.79,46.84,231134.0,35.4318,35.4772,35.394,35.4318,231134.0
2016-04-22 12:20:00,46.83,46.87,46.74,46.81,352069.0,35.4243,35.4545,35.3562,35.4091,352069.0
2016-04-22 12:30:00,46.8,46.9,46.8,46.87,182718.0,35.4016,35.4772,35.4016,35.4545,182718.0
2016-04-22 12:40:00,46.87,46.89,46.83,46.87,114967.0,35.4545,35.4696,35.4243,35.4545,114967.0
2016-04-22 12:50:00,46.87,46.92,46.84,46.9,120104.0,35.4545,35.4923,35.4318,35.4772,120104.0
2016-04-22 13:00:00,46.89,46.96,46.89,46.91,209289.0,35.4696,35.5226,35.4696,35.4848,209289.0
2016-04-22 13:10:00,46.91,46.93,46.78,46.82,243599.0,35.4848,35.4999,35.3864,35.4167,243599.0
2016-04-22 13:20:00,46.82,46.84,46.77,46.82,211015.0,35.4167,35.4318,35.3789,35.4167,211015.0
2016-04-22 13:30:00,46.82,46.93,46.82,46.92,188762.0,35.4167,35.4999,35.4167,35.4923,188762.0
2016-04-22 13:40:00,46.92,47.03,46.91,46.95,256308.0,35.4923,35.5756,35.4848,35.515,256308.0
2016-04-22 13:50:00,46.95,47.03,46.93,47.02,153459.0,35.515,35.5756,35.4999,35.568,153459.0
2016-04-22 14:00:00,47.01,47.02,46.94,46.97,292761.0,35.5604,35.568,35.5075,35.5302,292761.0
2016-04-22 14:10:00,46.97,47.03,46.93,47.01,236246.0,35.5302,35.5756,35.4999,35.5604,236246.0
2016-04-22 14:20:00,47.01,47.1,46.99,47.09,248911.0,35.5604,35.6285,35.5453,35.6209,248911.0
2016-04-22 14:30:00,47.1,47.1,46.98,46.98,231867.0,35.6285,35.6285,35.5377,35.5377,231867.0
2016-04-22 14:40:00,46.98,47.04,46.94,46.97,309725.0,35.5377,35.5831,35.5075,35.5302,309725.0
2016-04-22 14:50:00,46.97,46.99,46.95,46.98,82691.0,35.5302,35.5453,35.515,35.5377,82691.0
2016-04-22 15:00:00,46.99,47.0,46.89,46.9,287380.0,35.5453,35.5529,35.4696,35.4772,287380.0
2016-04-22 15:10:00,46.9,46.95,46.84,46.88,252450.0,35.4772,35.515,35.4318,35.4621,252450.0
2016-04-22 15:20:00,46.88,46.92,46.83,46.91,262570.0,35.4621,35.4923,35.4243,35.4848,262570.0
2016-04-22 15:30:00,46.91,46.93,46.88,46.92,264935.0,35.4848,35.4999,35.4621,35.4923,264935.0
2016-04-22 15:40:00,46.91,46.99,46.9,46.93,463492.0,35.4848,35.5453,35.4772,35.4999,463492.0
2016-04-22 15:50:00,46.93,46.98,46.9,46.96,699296.0,35.4999,35.5377,35.4772,35.5226,699296.0
2016-04-25 09:30:00,46.63,46.93,46.52,46.79,839711.0,35.273,35.4999,35.1898,35.394,839711.0
2016-04-25 09:40:00,46.79,46.79,46.36,46.45,800920.0,35.394,35.394,35.0687,35.1368,800920.0
2016-04-25 09:50:00,46.44,46.63,46.38,46.55,659791.0,35.1292,35.273,35.0839,35.2125,659791.0
2016-04-25 10:00:00,46.54,46.56,46.33,46.36,502208.0,35.2049,35.22,35.046,35.0687,502208.0
2016-04-25 10:10:00,46.36,46.43,46.28,46.31,457506.0,35.0687,35.1217,35.0082,35.0309,457506.0
2016-04-25 10:20:00,46.31,46.35,46.14,46.23,776955.0,35.0309,35.0612,34.9023,34.9704,776955.0
2016-04-25 10:30:00,46.23,46.34,46.2,46.26,350987.0,34.9704,35.0536,34.9477,34.9931,350987.0
2016-04-25 10:40:00,46.25,46.34,46.21,46.24,443566.0,34.9855,35.0536,34.9553,34.978,443566.0
2016-04-25 10:50:00,46.24,46.31,46.17,46.25,482763.0,34.978,35.0309,34.925,34.9855,482763.0
2016-04-25 11:00:00,46.26,46.3,46.18,46.19,243729.0,34.9931,35.0233,34.9326,34.9401,243729.0
2016-04-25 11:10:00,46.2,46.3,46.18,46.28,380869.0,34.9477,35.0233,34.9326,35.0082,380869.0
2016-04-25 11:20:00,46.28,46.36,46.28,46.34,356530.0,35.0082,35.0687,35.0082,35.0536,356530.0
2016-04-25 11:30:00,46.34,46.36,46.27,46.28,161142.0,35.0536,35.0687,35.0007,35.0082,161142.0
2016-04-25 11:40:00,46.28,46.36,46.27,46.32,183337.0,35.0082,35.0687,35.0007,35.0385,183337.0
2016-04-25 11:50:00,46.32,46.49,46.31,46.46,376190.0,35.0385,35.1671,35.0309,35.1444,376190.0
2016-04-25 12:00:00,46.46,46.5,46.36,46.37,259378.0,35.1444,35.1746,35.0687,35.0763,259378.0
2016-04-25 12:10:00,46.37,46.41,46.32,46.35,259781.0,35.0763,35.1066,35.0385,35.0612,259781.0
2016-04-25 12:20:00,46.35,46.44,46.34,46.44,166869.0,35.0612,35.1292,35.0536,35.1292,166869.0
2016-04-25 12:30:00,46.44,46.47,46.39,46.4,146749.0,35.1292,35.1519,35.0914,35.099,146749.0
2016-04-25 12:40:00,46.4,46.44,46.39,46.44,90027.0,35.099,35.1292,35.0914,35.1292,90027.0
2016-04-25 12:50:00,46.44,46.56,46.43,46.55,271286.0,35.1292,35.22,35.1217,35.2125,271286.0
2016-04-25 13:00:00,46.56,46.57,46.51,46.54,181158.0,35.22,35.2276,35.1822,35.2049,181158.0
2016-04-25 13:10:00,46.53,46.62,46.52,46.56,200841.0,35.1973,35.2654,35.1898,35.22,200841.0
2016-04-25 13:20:00,46.56,46.59,46.53,46.54,145440.0,35.22,35.2427,35.1973,35.2049,145440.0
2016-04-25 13:30:00,46.55,46.55,46.49,46.53,201904.0,35.2125,35.2125,35.1671,35.1973,201904.0
2016-04-25 13:40:00,46.54,46.6,46.52,46.58,116210.0,35.2049,35.2503,35.1898,35.2352,116210.0
2016-04-25 13:50:00,46.58,46.65,46.57,46.62,160320.0,35.2352,35.2881,35.2276,35.2654,160320.0
2016-04-25 14:00:00,46.61,46.66,46.53,46.56,177317.0,35.2578,35.2957,35.1973,35.22,177317.0
2016-04-25 14:10:00,46.56,46.6,46.54,46.58,133018.0,35.22,35.2503,35.2049,35.2352,133018.0
2016-04-25 14:20:00,46.58,46.61,46.53,46.59,177953.0,35.2352,35.2578,35.1973,35.2427,177953.0
2016-04-25 14:30:00,46.59,46.64,46.57,46.62,219448.0,35.2427,35.2805,35.2276,35.2654,219448.0
2016-04-25 14:40:00,46.62,46.62,46.57,46.58,179898.0,35.2654,35.2654,35.2276,35.2352,179898.0
2016-04-25 14:50:00,46.59,46.65,46.57,46.62,122178.0,35.2427,35.2881,35.2276,35.2654,122178.0
2016-04-25 15:00:00,46.62,46.64,46.59,46.6,169416.0,35.2654,35.2805,35.2427,35.2503,169416.0
2016-04-25 15:10:00,46.61,46.63,46.55,46.59,196317.0,35.2578,35.273,35.2125,35.2427,196317.0
2016-04-25 15:20:00,46.58,46.62,46.56,46.6,150542.0,35.2352,35.2654,35.22,35.2503,150542.0
2016-04-25 15:30:00,46.61,46.65,46.58,46.65,309110.0,35.2578,35.2881,35.2352,35.2881,309110.0
2016-04-25 15:40:00,46.64,46.65,46.59,46.62,294937.0,35.2805,35.2881,35.2427,35.2654,294937.0
2016-04-25 15:50:00,46.62,46.7,46.57,46.69,615074.0,35.2654,35.3259,35.2276,35.3184,615074.0
2016-04-26 09:30:00,46.71,46.92,46.5,46.51,785408.0,35.3335,35.4923,35.1746,35.1822,785408.0
2016-04-26 09:40:00,46.53,46.78,46.42,46.77,822814.0,35.1973,35.3864,35.1141,35.3789,822814.0
2016-04-26 09:50:00,46.76,46.89,46.65,46.81,462693.0,35.3713,35.4696,35.2881,35.4091,462693.0
2016-04-26 10:00:00,46.8,46.91,46.78,46.83,461929.0,35.4016,35.4848,35.3864,35.4243,461929.0
2016-04-26 10:10:00,46.83,46.9,46.67,46.73,572661.0,35.4243,35.4772,35.3032,35.3486,572661.0
2016-04-26 10:20:00,46.73,46.79,46.6,46.64,354133.0,35.3486,35.394,35.2503,35.2805,354133.0
2016-04-26 10:30:00,46.64,46.7,46.55,46.63,321263.0,35.2805,35.3259,35.2125,35.273,321263.0
2016-04-26 10:40:00,46.62,46.75,46.61,46.71,293244.0,35.2654,35.3637,35.2578,35.3335,293244.0
2016-04-26 10:50:00,46.72,46.73,46.58,46.65,411068.0,35.3411,35.3486,35.2352,35.2881,411068.0
2016-04-26 11:00:00,46.65,46.72,46.64,46.68,314728.0,35.2881,35.3411,35.2805,35.3108,314728.0
2016-04-26 11:10:00,46.69,46.81,46.68,46.8,209232.0,35.3184,35.4091,35.3108,35.4016,209232.0
2016-04-26 11:20:00,46.79,46.92,46.79,46.87,392446.0,35.394,35.4923,35.394,35.4545,392446.0
2016-04-26 11:30:00,46.87,46.9,46.83,46.89,342389.0,35.4545,35.4772,35.4243,35.4696,342389.0
2016-04-26 11:40:00,46.9,47.02,46.87,47.01,392694.0,35.4772,35.568,35.4545,35.5604,392694.0
2016-04-26 11:50:00,47.01,47.04,46.99,47.01,336774.0,35.5604,35.5831,35.5453,35.5604,336774.0
2016-04-26 12:00:00,47.01,47.05,46.96,47.02,293712.0,35.5604,35.5907,35.5226,35.568,293712.0
2016-04-26 12:10:00,47.01,47.1,47.0,47.08,258697.0,35.5604,35.6285,35.5529,35.6134,258697.0
2016-04-26 12:20:00,47.09,47.11,47.02,47.1,320755.0,35.6209,35.6361,35.568,35.6285,320755.0
2016-04-26 12:30:00,47.11,47.15,47.05,47.07,292035.0,35.6361,35.6663,35.5907,35.6058,292035.0
2016-04-26 12:40:00,47.07,47.15,47.06,47.14,198974.0,35.6058,35.6663,35.5982,35.6588,198974.0
2016-04-26 12:50:00,47.13,47.16,47.07,47.13,202067.0,35.6512,35.6739,35.6058,35.6512,202067.0
2016-04-26 13:00:00,47.13,47.15,47.04,47.05,231849.0,35.6512,35.6663,35.5831,35.5907,231849.0
2016-04-26 13:10:00,47.06,47.14,47.03,47.14,229124.0,35.5982,35.6588,35.5756,35.6588,229124.0
2016-04-26 13:20:00,47.14,47.14,47.06,47.1,212652.0,35.6588,35.6588,35.5982,35.6285,212652.0
2016-04-26 13:30:00,47.1,47.12,47.01,47.05,261348.0,35.6285,35.6436,35.5604,35.5907,261348.0
2016-04-26 13:40:00,47.04,47.05,46.94,47.03,304520.0,35.5831,35.5907,35.5075,35.5756,304520.0
2016-04-26 13:50:00,47.03,47.03,46.96,46.98,202475.0,35.5756,35.5756,35.5226,35.5377,202475.0
2016-04-26 14:00:00,46.99,47.07,46.99,47.05,271664.0,35.5453,35.6058,35.5453,35.5907,271664.0
2016-04-26 14:10:00,47.05,47.09,46.99,47.05,272725.0,35.5907,35.6209,35.5453,35.5907,272725.0
2016-04-26 14:20:00,47.06,47.11,46.99,47.0,244864.0,35.5982,35.6361,35.5453,35.5529,244864.0
2016-04-26 14:30:00,47.0,47.04,46.98,47.02,316145.0,35.5529,35.5831,35.5377,35.568,316145.0
2016-04-26 14:40:00,47.01,47.07,46.97,47.04,217142.0,35.5604,35.6058,35.5302,35.5831,217142.0
2016-04-26 14:50:00,47.04,47.06,47.0,47.04,158845.0,35.5831,35.5982,35.5529,35.5831,158845.0
2016-04-26 15:00:00,47.04,47.07,46.97,46.98,244152.0,35.5831,35.6058,35.5302,35.5377,244152.0
2016-04-26 15:10:00,46.98,47.01,46.95,46.99,263715.0,35.5377,35.5604,35.515,35.5453,263715.0
2016-04-26 15:20:00,46.99,47.0,46.89,46.97,259858.0,35.5453,35.5529,35.4696,35.5302,259858.0
2016-04-26 15:30:00,46.98,47.02,46.95,47.01,316116.0,35.5377,35.568,35.515,35.5604,316116.0
2016-04-26 15:40:00,47.01,47.07,46.98,47.07,491747.0,35.5604,35.6058,35.5377,35.6058,491747.0
2016-04-26 15:50:00,47.07,47.13,47.03,47.1,1005155.0,35.6058,35.6512,35.5756,35.6285,1005155.0
2016-04-27 09:30:00,46.89,47.14,46.79,47.11,882176.0,35.4696,35.6588,35.394,35.6361,882176.0
2016-04-27 09:40:00,47.11,47.19,46.95,46.97,540562.0,35.6361,35.6966,35.515,35.5302,540562.0
2016-04-27 09:50:00,46.97,47.13,46.91,47.09,620059.0,35.5302,35.6512,35.4848,35.6209,620059.0
2016-04-27 10:00:00,47.1,47.15,46.98,47.03,481923.0,35.6285,35.6663,35.5377,35.5756,481923.0
2016-04-27 10:10:00,47.03,47.05,46.94,47.0,436042.0,35.5756,35.5907,35.5075,35.5529,436042.0
2016-04-27 10:20:00,47.0,47.09,47.0,47.09,222861.0,35.5529,35.6209,35.5529,35.6209,222861.0
2016-04-27 10:30:00,47.09,47.13,47.04,47.04,605889.0,35.6209,35.6512,35.5831,35.5831,605889.0
2016-04-27 10:40:00,47.04,47.05,46.94,47.02,459246.0,35.5831,35.5907,35.5075,35.568,459246.0
2016-04-27 10:50:00,47.02,47.05,46.93,46.95,454362.0,35.568,35.5907,35.4999,35.515,454362.0
2016-04-27 11:00:00,46.95,47.01,46.92,47.01,370872.0,35.515,35.5604,35.4923,35.5604,370872.0
2016-04-27 11:10:00,47.01,47.07,46.98,47.05,191147.0,35.5604,35.6058,35.5377,35.5907,191147.0
2016-04-27 11:20:00,47.05,47.06,46.99,47.01,219946.0,35.5907,35.5982,35.5453,35.5604,219946.0
2016-04-27 11:30:00,47.01,47.12,47.0,47.12,310743.0,35.5604,35.6436,35.5529,35.6436,310743.0
2016-04-27 11:40:00,47.1,47.13,47.07,47.09,229771.0,35.6285,35.6512,35.6058,35.6209,229771.0
2016-04-27 11:50:00,47.09,47.11,47.05,47.08,178999.0,35.6209,35.6361,35.5907,35.6134,178999.0
2016-04-27 12:00:00,47.08,47.1,47.01,47.04,186101.0,35.6134,35.6285,35.5604,35.5831,186101.0
2016-04-27 12:10:00,47.04,47.09,46.98,47.09,263151.0,35.5831,35.6209,35.5377,35.6209,263151.0
2016-04-27 12:20:00,47.09,47.14,47.08,47.09,201618.0,35.6209,35.6588,35.6134,35.6209,201618.0
2016-04-27 12:30:00,47.09,47.11,47.04,47.07,188842.0,35.6209,35.6361,35.5831,35.6058,188842.0
2016-04-27 12:40:00,47.07,47.1,47.01,47.05,174972.0,35.6058,35.6285,35.5604,35.5907,174972.0
2016-04-27 12:50:00,47.04,47.08,47.0,47.05,167526.0,35.5831,35.6134,35.5529,35.5907,167526.0
2016-04-27 13:00:00,47.05,47.23,47.03,47.23,293968.0,35.5907,35.7268,35.5756,35.7268,293968.0
2016-04-27 13:10:00,47.23,47.32,47.2,47.29,319533.0,35.7268,35.7949,35.7041,35.7722,319533.0
2016-04-27 13:20:00,47.29,47.33,47.25,47.33,249564.0,35.7722,35.8025,35.742,35.8025,249564.0
2016-04-27 13:30:00,47.33,47.42,47.31,47.38,316120.0,35.8025,35.8706,35.7874,35.8403,316120.0
2016-04-27 13:40:00,47.39,47.47,47.38,47.47,356371.0,35.8479,35.9084,35.8403,35.9084,356371.0
2016-04-27 13:50:00,47.47,47.5,47.44,47.48,494720.0,35.9084,35.9311,35.8857,35.916,494720.0
2016-04-27 14:00:00,47.48,47.84,47.42,47.68,1511787.0,35.916,36.1883,35.8706,36.0672,1511787.0
2016-04-27 14:10:00,47.68,47.7,47.53,47.57,670437.0,36.0672,36.0824,35.9538,35.984,670437.0
2016-04-27 14:20:00,47.57,47.6,47.24,47.25,555776.0,35.984,36.0067,35.7344,35.742,555776.0
2016-04-27 14:30:00,47.25,47.29,47.07,47.08,635418.0,35.742,35.7722,35.6058,35.6134,635418.0
2016-04-27 14:40:00,47.09,47.14,47.01,47.11,638278.0,35.6209,35.6588,35.5604,35.6361,638278.0
2016-04-27 14:50:00,47.11,47.28,47.08,47.21,565657.0,35.6361,35.7647,35.6134,35.7117,565657.0
2016-04-27 15:00:00,47.21,47.35,47.19,47.31,508369.0,35.7117,35.8176,35.6966,35.7874,508369.0
2016-04-27 15:10:00,47.32,47.45,47.3,47.42,370405.0,35.7949,35.8933,35.7798,35.8706,370405.0
2016-04-27 15:20:00,47.41,47.46,47.32,47.38,337230.0,35.863,35.9008,35.7949,35.8403,337230.0
2016-04-27 15:30:00,47.38,47.43,47.36,47.43,395450.0,35.8403,35.8781,35.8252,35.8781,395450.0
2016-04-27 15:40:00,47.43,47.5,47.39,47.47,645474.0,35.8781,35.9311,35.8479,35.9084,645474.0
2016-04-27 15:50:00,47.44,47.45,47.33,47.34,1212392.0,35.8857,35.8933,35.8025,35.81,1212392.0
2016-04-28 09:30:00,46.79,46.91,46.62,46.79,971609.0,35.4319,35.5227,35.3031,35.4319,971609.0
2016-04-28 09:40:00,46.79,46.96,46.72,46.93,569723.0,35.4319,35.5606,35.3789,35.5379,569723.0
2016-04-28 09:50:00,46.93,47.13,46.92,47.08,601149.0,35.5379,35.6893,35.5303,35.6515,601149.0
2016-04-28 10:00:00,47.08,47.33,47.06,47.25,810175.0,35.6515,35.8408,35.6363,35.7802,810175.0
2016-04-28 10:10:00,47.24,47.26,47.04,47.08,392272.0,35.7726,35.7878,35.6212,35.6515,392272.0
2016-04-28 10:20:00,47.07,47.21,47.05,47.14,304585.0,35.6439,35.7499,35.6288,35.6969,304585.0
2016-04-28 10:30:00,47.15,47.26,47.04,47.25,384067.0,35.7045,35.7878,35.6212,35.7802,384067.0
2016-04-28 10:40:00,47.25,47.25,47.07,47.16,433945.0,35.7802,35.7802,35.6439,35.7121,433945.0
2016-04-28 10:50:00,47.15,47.29,47.11,47.28,364797.0,35.7045,35.8105,35.6742,35.8029,364797.0
2016-04-28 11:00:00,47.29,47.38,47.26,47.38,443497.0,35.8105,35.8787,35.7878,35.8787,443497.0
2016-04-28 11:10:00,47.38,47.42,47.34,47.34,311778.0,35.8787,35.9089,35.8484,35.8484,311778.0
2016-04-28 11:20:00,47.35,47.47,47.34,47.41,370464.0,35.8559,35.9468,35.8484,35.9014,370464.0
2016-04-28 11:30:00,47.41,47.5,47.37,47.49,236054.0,35.9014,35.9695,35.8711,35.962,236054.0
2016-04-28 11:40:00,47.49,47.5,47.38,47.4,314973.0,35.962,35.9695,35.8787,35.8938,314973.0
2016-04-28 11:50:00,47.41,47.48,47.35,47.35,355091.0,35.9014,35.9544,35.8559,35.8559,355091.0
2016-04-28 12:00:00,47.35,47.5,47.34,47.49,171116.0,35.8559,35.9695,35.8484,35.962,171116.0
2016-04-28 12:10:00,47.49,47.53,47.38,47.39,188362.0,35.962,35.9922,35.8787,35.8862,188362.0
2016-04-28 12:20:00,47.38,47.46,47.35,47.44,223047.0,35.8787,35.9392,35.8559,35.9241,223047.0
2016-04-28 12:30:00,47.43,47.44,47.33,47.34,184303.0,35.9165,35.9241,35.8408,35.8484,184303.0
2016-04-28 12:40:00,47.35,47.41,47.31,47.36,171751.0,35.8559,35.9014,35.8256,35.8635,171751.0
2016-04-28 12:50:00,47.34,47.44,47.33,47.41,138934.0,35.8484,35.9241,35.8408,35.9014,138934.0
2016-04-28 13:00:00,47.41,47.41,47.27,47.29,205796.0,35.9014,35.9014,35.7954,35.8105,205796.0
2016-04-28 13:10:00,47.28,47.3,47.21,47.22,302334.0,35.8029,35.8181,35.7499,35.7575,302334.0
2016-04-28 13:20:00,47.21,47.28,47.18,47.24,279065.0,35.7499,35.8029,35.7272,35.7726,279065.0
2016-04-28 13:30:00,47.25,47.28,47.19,47.25,162055.0,35.7802,35.8029,35.7348,35.7802,162055.0
2016-04-28 13:40:00,47.25,47.25,47.2,47.25,141336.0,35.7802,35.7802,35.7423,35.7802,141336.0
2016-04-28 13:50:00,47.25,47.3,47.23,47.3,363024.0,35.7802,35.8181,35.7651,35.8181,363024.0
2016-04-28 14:00:00,47.3,47.34,47.25,47.33,182992.0,35.8181,35.8484,35.7802,35.8408,182992.0
2016-04-28 14:10:00,47.33,47.34,47.17,47.18,356662.0,35.8408,35.8484,35.7196,35.7272,356662.0
2016-04-28 14:20:00,47.17,47.26,47.16,47.25,275557.0,35.7196,35.7878,35.7121,35.7802,275557.0
2016-04-28 14:30:00,47.24,47.27,47.17,47.19,183608.0,35.7726,35.7954,35.7196,35.7348,183608.0
2016-04-28 14:40:00,47.19,47.28,47.17,47.22,209477.0,35.7348,35.8029,35.7196,35.7575,209477.0
2016-04-28 14:50:00,47.21,47.21,47.11,47.16,345490.0,35.7499,35.7499,35.6742,35.7121,345490.0
2016-04-28 15:00:00,47.16,47.17,47.09,47.1,399562.0,35.7121,35.7196,35.6591,35.6666,399562.0
2016-04-28 15:10:00,47.09,47.11,46.89,46.9,661190.0,35.6591,35.6742,35.5076,35.5152,661190.0
2016-04-28 15:20:00,46.9,46.94,46.55,46.59,900663.0,35.5152,35.5455,35.2501,35.2804,900663.0
2016-04-28 15:30:00,46.59,46.83,46.58,46.83,1170710.0,35.2804,35.4622,35.2729,35.4622,1170710.0
2016-04-28 15:40:00,46.83,46.92,46.76,46.76,1132272.0,35.4622,35.5303,35.4092,35.4092,1132272.0
2016-04-28 15:50:00,46.76,46.81,46.64,46.74,1356519.0,35.4092,35.447,35.3183,35.394,1356519.0
2016-04-29 09:30:00,46.52,46.86,46.45,46.59,932756.0,35.2274,35.4849,35.1744,35.2804,932756.0
2016-04-29 09:40:00,46.6,46.65,46.36,46.38,700340.0,35.288,35.3259,35.1063,35.1214,700340.0
2016-04-29 09:50:00,46.37,46.52,46.29,46.31,783398.0,35.1138,35.2274,35.0532,35.0684,783398.0
2016-04-29 10:00:00,46.3,46.37,46.23,46.3,713197.0,35.0608,35.1138,35.0078,35.0608,713197.0
2016-04-29 10:10:00,46.3,46.43,46.22,46.4,725065.0,35.0608,35.1593,35.0002,35.1365,725065.0
2016-04-29 10:20:00,46.39,46.51,46.34,46.44,387635.0,35.129,35.2198,35.0911,35.1668,387635.0
2016-04-29 10:30:00,46.43,46.81,46.43,46.81,657258.0,35.1593,35.447,35.1593,35.447,657258.0
2016-04-29 10:40:00,46.81,46.84,46.56,46.6,496687.0,35.447,35.4697,35.2577,35.288,496687.0
2016-04-29 10:50:00,46.61,46.67,46.49,46.63,356917.0,35.2956,35.341,35.2047,35.3107,356917.0
2016-04-29 11:00:00,46.63,46.79,46.63,46.76,381270.0,35.3107,35.4319,35.3107,35.4092,381270.0
2016-04-29 11:10:00,46.77,46.8,46.62,46.62,512781.0,35.4167,35.4394,35.3031,35.3031,512781.0
2016-04-29 11:20:00,46.62,46.62,46.41,46.44,660962.0,35.3031,35.3031,35.1441,35.1668,660962.0
2016-04-29 11:30:00,46.46,46.47,46.2,46.32,544930.0,35.182,35.1896,34.9851,35.076,544930.0
2016-04-29 11:40:00,46.31,46.35,46.2,46.32,596069.0,35.0684,35.0987,34.9851,35.076,596069.0
2016-04-29 11:50:00,46.31,46.41,46.3,46.38,455910.0,35.0684,35.1441,35.0608,35.1214,455910.0
2016-04-29 12:00:00,46.38,46.41,46.3,46.32,349078.0,35.1214,35.1441,35.0608,35.076,349078.0
2016-04-29 12:10:00,46.31,46.38,46.3,46.36,493609.0,35.0684,35.1214,35.0608,35.1063,493609.0
2016-04-29 12:20:00,46.36,46.4,46.3,46.32,372166.0,35.1063,35.1365,35.0608,35.076,372166.0
2016-04-29 12:30:00,46.32,46.4,46.27,46.37,418337.0,35.076,35.1365,35.0381,35.1138,418337.0
2016-04-29 12:40:00,46.38,46.45,46.32,46.44,222462.0,35.1214,35.1744,35.076,35.1668,222462.0
2016-04-29 12:50:00,46.45,46.47,46.36,46.38,235900.0,35.1744,35.1896,35.1063,35.1214,235900.0
2016-04-29 13:00:00,46.38,46.49,46.33,46.46,349788.0,35.1214,35.2047,35.0835,35.182,349788.0
2016-04-29 13:10:00,46.47,46.57,46.44,46.57,319496.0,35.1896,35.2653,35.1668,35.2653,319496.0
2016-04-29 13:20:00,46.57,46.67,46.54,46.58,270734.0,35.2653,35.341,35.2426,35.2729,270734.0
2016-04-29 13:30:00,46.59,46.61,46.42,46.46,390870.0,35.2804,35.2956,35.1517,35.182,390870.0
2016-04-29 13:40:00,46.46,46.47,46.33,46.38,355773.0,35.182,35.1896,35.0835,35.1214,355773.0
2016-04-29 13:50:00,46.38,46.46,46.26,46.29,323586.0,35.1214,35.182,35.0305,35.0532,323586.0
2016-04-29 14:00:00,46.3,46.35,46.22,46.23,328975.0,35.0608,35.0987,35.0002,35.0078,328975.0
2016-04-29 14:10:00,46.23,46.28,46.13,46.24,443074.0,35.0078,35.0457,34.9321,35.0154,443074.0
2016-04-29 14:20:00,46.24,46.44,46.24,46.41,315531.0,35.0154,35.1668,35.0154,35.1441,315531.0
2016-04-29 14:30:00,46.41,46.42,46.3,46.31,262823.0,35.1441,35.1517,35.0608,35.0684,262823.0
2016-04-29 14:40:00,46.3,46.34,46.18,46.26,420214.0,35.0608,35.0911,34.97,35.0305,420214.0
2016-04-29 14:50:00,46.26,46.27,46.06,46.08,472852.0,35.0305,35.0381,34.8791,34.8942,472852.0
2016-04-29 15:00:00,46.08,46.27,46.06,46.18,671869.0,34.8942,35.0381,34.8791,34.97,671869.0
2016-04-29 15:10:00,46.17,46.26,46.13,46.23,667395.0,34.9624,35.0305,34.9321,35.0078,667395.0
2016-04-29 15:20:00,46.24,46.28,46.15,46.16,485299.0,35.0154,35.0457,34.9472,34.9548,485299.0
2016-04-29 15:30:00,46.16,46.37,46.15,46.34,1075470.0,34.9548,35.1138,34.9472,35.0911,1075470.0
2016-04-29 15:40:00,46.35,46.48,46.3,46.34,1081142.0,35.0987,35.1971,35.0608,35.0911,1081142.0
2016-04-29 15:50:00,46.33,46.37,46.21,46.28,1714069.0,35.0835,35.1138,34.9927,35.0457,1714069.0
2016-05-02 09:30:00,46.54,46.63,46.0,46.27,840143.0,35.2426,35.3107,34.8336,35.0381,840143.0
2016-05-02 09:40:00,46.27,46.3,45.9,45.98,598811.0,35.0381,35.0608,34.7579,34.8185,598811.0
2016-05-02 09:50:00,45.97,46.15,45.9,46.07,428405.0,34.8109,34.9472,34.7579,34.8867,428405.0
2016-05-02 10:00:00,46.06,46.34,45.98,46.33,433319.0,34.8791,35.0911,34.8185,35.0835,433319.0
2016-05-02 10:10:00,46.34,46.57,46.26,46.45,516727.0,35.0911,35.2653,35.0305,35.1744,516727.0
2016-05-02 10:20:00,46.45,46.54,46.44,46.47,401474.0,35.1744,35.2426,35.1668,35.1896,401474.0
2016-05-02 10:30:00,46.47,46.49,46.35,46.35,281903.0,35.1896,35.2047,35.0987,35.0987,281903.0
2016-05-02 10:40:00,46.35,46.51,46.34,46.51,271854.0,35.0987,35.2198,35.0911,35.2198,271854.0
2016-05-02 10:50:00,46.51,46.52,46.38,46.47,234124.0,35.2198,35.2274,35.1214,35.1896,234124.0
2016-05-02 11:00:00,46.46,46.64,46.42,46.64,303439.0,35.182,35.3183,35.1517,35.3183,303439.0
2016-05-02 11:10:00,46.64,46.71,46.62,46.67,305720.0,35.3183,35.3713,35.3031,35.341,305720.0
2016-05-02 11:20:00,46.66,46.68,46.56,46.62,265217.0,35.3334,35.3486,35.2577,35.3031,265217.0
2016-05-02 11:30:00,46.63,46.71,46.57,46.7,249755.0,35.3107,35.3713,35.2653,35.3637,249755.0
2016-05-02 11:40:00,46.69,46.73,46.63,46.66,384746.0,35.3562,35.3864,35.3107,35.3334,384746.0
2016-05-02 11:50:00,46.66,46.75,46.57,46.62,466835.0,35.3334,35.4016,35.2653,35.3031,466835.0
2016-05-02 12:00:00,46.62,46.67,46.55,46.63,192971.0,35.3031,35.341,35.2501,35.3107,192971.0
2016-05-02 12:10:00,46.62,46.66,46.59,46.63,211860.0,35.3031,35.3334,35.2804,35.3107,211860.0
2016-05-02 12:20:00,46.63,46.65,46.49,46.52,381854.0,35.3107,35.3259,35.2047,35.2274,381854.0
2016-05-02 12:30:00,46.53,46.64,46.51,46.6,204745.0,35.235,35.3183,35.2198,35.288,204745.0
2016-05-02 12:40:00,46.6,46.66,46.56,46.61,242368.0,35.288,35.3334,35.2577,35.2956,242368.0
2016-05-02 12:50:00,46.61,46.68,46.59,46.66,212202.0,35.2956,35.3486,35.2804,35.3334,212202.0
2016-05-02 13:00:00,46.66,46.72,46.63,46.67,158810.0,35.3334,35.3789,35.3107,35.341,158810.0
2016-05-02 13:10:00,46.67,46.79,46.67,46.78,287717.0,35.341,35.4319,35.341,35.4243,287717.0
2016-05-02 13:20:00,46.78,46.82,46.77,46.82,233875.0,35.4243,35.4546,35.4167,35.4546,233875.0
2016-05-02 13:30:00,46.82,46.83,46.72,46.76,277201.0,35.4546,35.4622,35.3789,35.4092,277201.0
2016-05-02 13:40:00,46.76,46.8,46.73,46.76,175573.0,35.4092,35.4394,35.3864,35.4092,175573.0
2016-05-02 13:50:00,46.76,46.79,46.69,46.72,218148.0,35.4092,35.4319,35.3562,35.3789,218148.0
2016-05-02 14:00:00,46.73,46.77,46.71,46.74,117324.0,35.3864,35.4167,35.3713,35.394,117324.0
2016-05-02 14:10:00,46.74,46.83,46.71,46.78,234679.0,35.394,35.4622,35.3713,35.4243,234679.0
2016-05-02 14:20:00,46.78,46.82,46.72,46.74,200869.0,35.4243,35.4546,35.3789,35.394,200869.0
2016-05-02 14:30:00,46.74,46.8,46.67,46.67,201085.0,35.394,35.4394,35.341,35.341,201085.0
2016-05-02 14:40:00,46.67,46.7,46.65,46.68,160346.0,35.341,35.3637,35.3259,35.3486,160346.0
2016-05-02 14:50:00,46.68,46.69,46.58,46.62,228078.0,35.3486,35.3562,35.2729,35.3031,228078.0
2016-05-02 15:00:00,46.62,46.65,46.6,46.64,202460.0,35.3031,35.3259,35.288,35.3183,202460.0
2016-05-02 15:10:00,46.64,46.67,46.64,46.67,214636.0,35.3183,35.341,35.3183,35.341,214636.0
2016-05-02 15:20:00,46.66,46.69,46.62,46.63,276318.0,35.3334,35.3562,35.3031,35.3107,276318.0
2016-05-02 15:30:00,46.64,46.64,46.57,46.63,421499.0,35.3183,35.3183,35.2653,35.3107,421499.0
2016-05-02 15:40:00,46.63,46.71,46.62,46.67,669564.0,35.3107,35.3713,35.3031,35.341,669564.0
2016-05-02 15:50:00,46.67,46.68,46.62,46.67,867438.0,35.341,35.3486,35.3031,35.341,867438.0
2016-05-03 09:30:00,45.77,45.83,45.28,45.44,1710720.0,34.6595,34.7049,34.2884,34.4096,1710720.0
2016-05-03 09:40:00,45.45,45.64,45.17,45.17,1288526.0,34.4172,34.561,34.2051,34.2051,1288526.0
2016-05-03 09:50:00,45.18,45.41,45.16,45.33,767995.0,34.2127,34.3869,34.1976,34.3263,767995.0
2016-05-03 10:00:00,45.34,45.35,45.13,45.14,743944.0,34.3339,34.3414,34.1748,34.1824,743944.0
2016-05-03 10:10:00,45.14,45.2,45.0,45.19,1029319.0,34.1824,34.2278,34.0764,34.2203,1029319.0
2016-05-03 10:20:00,45.19,45.33,45.18,45.27,639970.0,34.2203,34.3263,34.2127,34.2809,639970.0
2016-05-03 10:30:00,45.27,45.32,45.06,45.12,564077.0,34.2809,34.3187,34.1218,34.1673,564077.0
2016-05-03 10:40:00,45.11,45.14,45.0,45.04,639772.0,34.1597,34.1824,34.0764,34.1067,639772.0
2016-05-03 10:50:00,45.03,45.13,44.98,45.0,468142.0,34.0991,34.1748,34.0612,34.0764,468142.0
2016-05-03 11:00:00,45.0,45.14,45.0,45.11,419519.0,34.0764,34.1824,34.0764,34.1597,419519.0
2016-05-03 11:10:00,45.11,45.22,45.06,45.15,382281.0,34.1597,34.243,34.1218,34.19,382281.0
2016-05-03 11:20:00,45.14,45.23,45.08,45.16,475429.0,34.1824,34.2506,34.137,34.1976,475429.0
2016-05-03 11:30:00,45.17,45.36,45.13,45.34,436708.0,34.2051,34.349,34.1748,34.3339,436708.0
2016-05-03 11:40:00,45.35,45.5,45.32,45.44,406773.0,34.3414,34.455,34.3187,34.4096,406773.0
2016-05-03 11:50:00,45.45,45.55,45.44,45.46,400144.0,34.4172,34.4929,34.4096,34.4247,400144.0
2016-05-03 12:00:00,45.47,45.54,45.35,45.39,327086.0,34.4323,34.4853,34.3414,34.3717,327086.0
2016-05-03 12:10:00,45.38,45.4,45.27,45.34,248932.0,34.3641,34.3793,34.2809,34.3339,248932.0
2016-05-03 12:20:00,45.35,45.38,45.29,45.31,360753.0,34.3414,34.3641,34.296,34.3111,360753.0
2016-05-03 12:30:00,45.32,45.46,45.32,45.43,225881.0,34.3187,34.4247,34.3187,34.402,225881.0
2016-05-03 12:40:00,45.44,45.48,45.39,45.42,177626.0,34.4096,34.4399,34.3717,34.3944,177626.0
2016-05-03 12:50:00,45.43,45.58,45.42,45.55,229025.0,34.402,34.5156,34.3944,34.4929,229025.0
2016-05-03 13:00:00,45.55,45.59,45.51,45.57,358531.0,34.4929,34.5232,34.4626,34.508,358531.0
2016-05-03 13:10:00,45.57,45.59,45.53,45.59,242012.0,34.508,34.5232,34.4777,34.5232,242012.0
2016-05-03 13:20:00,45.59,45.65,45.56,45.64,257582.0,34.5232,34.5686,34.5005,34.561,257582.0
2016-05-03 13:30:00,45.64,45.68,45.59,45.67,326042.0,34.561,34.5913,34.5232,34.5838,326042.0
2016-05-03 13:40:00,45.67,45.73,45.61,45.62,359350.0,34.5838,34.6292,34.5383,34.5459,359350.0
2016-05-03 13:50:00,45.61,45.64,45.56,45.56,416005.0,34.5383,34.561,34.5005,34.5005,416005.0
2016-05-03 14:00:00,45.56,45.65,45.54,45.65,272734.0,34.5005,34.5686,34.4853,34.5686,272734.0
2016-05-03 14:10:00,45.65,45.67,45.53,45.55,341135.0,34.5686,34.5838,34.4777,34.4929,341135.0
2016-05-03 14:20:00,45.54,45.59,45.5,45.57,282942.0,34.4853,34.5232,34.455,34.508,282942.0
2016-05-03 14:30:00,45.57,45.68,45.55,45.64,268090.0,34.508,34.5913,34.4929,34.561,268090.0
2016-05-03 14:40:00,45.64,45.65,45.46,45.48,442242.0,34.561,34.5686,34.4247,34.4399,442242.0
2016-05-03 14:50:00,45.49,45.61,45.48,45.59,278216.0,34.4474,34.5383,34.4399,34.5232,278216.0
2016-05-03 15:00:00,45.6,45.64,45.54,45.64,316968.0,34.5307,34.561,34.4853,34.561,316968.0
2016-05-03 15:10:00,45.64,45.66,45.54,45.56,334650.0,34.561,34.5762,34.4853,34.5005,334650.0
2016-05-03 15:20:00,45.57,45.59,45.48,45.52,331311.0,34.508,34.5232,34.4399,34.4702,331311.0
2016-05-03 15:30:00,45.52,45.55,45.41,45.48,577579.0,34.4702,34.4929,34.3869,34.4399,577579.0
2016-05-03 15:40:00,45.48,45.57,45.43,45.55,763716.0,34.4399,34.508,34.402,34.4929,763716.0
2016-05-03 15:50:00,45.55,45.6,45.51,45.56,1166226.0,34.4929,34.5307,34.4626,34.5005,1166226.0
2016-05-04 09:30:00,44.88,44.9,44.45,44.48,1833016.0,33.9855,34.0007,33.6599,33.6826,1833016.0
2016-05-04 09:40:00,44.49,44.85,44.47,44.85,1369151.0,33.6902,33.9628,33.675,33.9628,1369151.0
2016-05-04 09:50:00,44.85,45.01,44.8,44.89,1364156.0,33.9628,34.084,33.9249,33.9931,1364156.0
2016-05-04 10:00:00,44.89,45.02,44.62,44.71,1257559.0,33.9931,34.0915,33.7886,33.8568,1257559.0
2016-05-04 10:10:00,44.72,44.96,44.63,44.72,979096.0,33.8644,34.0461,33.7962,33.8644,979096.0
2016-05-04 10:20:00,44.72,44.78,44.64,44.75,590842.0,33.8644,33.9098,33.8038,33.8871,590842.0
2016-05-04 10:30:00,44.74,44.75,44.52,44.7,618991.0,33.8795,33.8871,33.7129,33.8492,618991.0
2016-05-04 10:40:00,44.7,44.76,44.48,44.54,638422.0,33.8492,33.8947,33.6826,33.7281,638422.0
2016-05-04 10:50:00,44.54,44.69,44.5,44.6,442128.0,33.7281,33.8416,33.6978,33.7735,442128.0
2016-05-04 11:00:00,44.59,44.74,44.54,44.6,581630.0,33.7659,33.8795,33.7281,33.7735,581630.0
2016-05-04 11:10:00,44.59,44.61,44.41,44.46,456699.0,33.7659,33.7811,33.6296,33.6675,456699.0
2016-05-04 11:20:00,44.46,44.46,44.32,44.34,468596.0,33.6675,33.6675,33.5615,33.5766,468596.0
2016-05-04 11:30:00,44.33,44.5,44.32,44.48,515140.0,33.569,33.6978,33.5615,33.6826,515140.0
2016-05-04 11:40:00,44.48,44.5,44.33,44.37,668074.0,33.6826,33.6978,33.569,33.5993,668074.0
2016-05-04 11:50:00,44.37,44.38,44.24,44.3,808609.0,33.5993,33.6069,33.5009,33.5463,808609.0
2016-05-04 12:00:00,44.3,44.33,44.18,44.2,515896.0,33.5463,33.569,33.4554,33.4706,515896.0
2016-05-04 12:10:00,44.19,44.33,44.18,44.26,433443.0,33.463,33.569,33.4554,33.516,433443.0
2016-05-04 12:20:00,44.25,44.37,44.24,44.3,444916.0,33.5085,33.5993,33.5009,33.5463,444916.0
2016-05-04 12:30:00,44.29,44.36,44.26,44.28,359859.0,33.5387,33.5918,33.516,33.5312,359859.0
2016-05-04 12:40:00,44.27,44.28,44.16,44.23,490162.0,33.5236,33.5312,33.4403,33.4933,490162.0
2016-05-04 12:50:00,44.23,44.29,44.19,44.24,432145.0,33.4933,33.5387,33.463,33.5009,432145.0
2016-05-04 13:00:00,44.24,44.37,44.22,44.34,341402.0,33.5009,33.5993,33.4857,33.5766,341402.0
2016-05-04 13:10:00,44.34,44.35,44.25,44.33,586513.0,33.5766,33.5842,33.5085,33.569,586513.0
2016-05-04 13:20:00,44.34,44.4,44.3,44.39,366488.0,33.5766,33.622,33.5463,33.6145,366488.0
2016-05-04 13:30:00,44.4,44.4,44.29,44.32,221210.0,33.622,33.622,33.5387,33.5615,221210.0
2016-05-04 13:40:00,44.32,44.36,44.28,44.32,208484.0,33.5615,33.5918,33.5312,33.5615,208484.0
2016-05-04 13:50:00,44.33,44.39,44.32,44.37,247695.0,33.569,33.6145,33.5615,33.5993,247695.0
2016-05-04 14:00:00,44.36,44.39,44.28,44.36,332028.0,33.5918,33.6145,33.5312,33.5918,332028.0
2016-05-04 14:10:00,44.36,44.43,44.34,44.43,236612.0,33.5918,33.6448,33.5766,33.6448,236612.0
2016-05-04 14:20:00,44.41,44.51,44.39,44.48,247257.0,33.6296,33.7053,33.6145,33.6826,247257.0
2016-05-04 14:30:00,44.48,44.5,44.42,44.47,200879.0,33.6826,33.6978,33.6372,33.675,200879.0
2016-05-04 14:40:00,44.47,44.55,44.45,44.53,253809.0,33.675,33.7356,33.6599,33.7205,253809.0
2016-05-04 14:50:00,44.52,44.53,44.47,44.48,181942.0,33.7129,33.7205,33.675,33.6826,181942.0
2016-05-04 15:00:00,44.48,44.51,44.4,44.43,445298.0,33.6826,33.7053,33.622,33.6448,445298.0
2016-05-04 15:10:00,44.43,44.56,44.4,44.54,345214.0,33.6448,33.7432,33.622,33.7281,345214.0
2016-05-04 15:20:00,44.53,44.6,44.51,44.55,352246.0,33.7205,33.7735,33.7053,33.7356,352246.0
2016-05-04 15:30:00,44.56,44.64,44.55,44.6,527107.0,33.7432,33.8038,33.7356,33.7735,527107.0
2016-05-04 15:40:00,44.61,44.76,44.6,44.73,673421.0,33.7811,33.8947,33.7735,33.8719,673421.0
2016-05-04 15:50:00,44.74,44.74,44.61,44.65,1131788.0,33.8795,33.8795,33.7811,33.8114,1131788.0
2016-05-05 09:30:00,44.78,44.95,44.44,44.67,1189075.0,33.9098,34.0385,33.6523,33.8265,1189075.0
2016-05-05 09:40:00,44.67,44.71,44.48,44.69,711557.0,33.8265,33.8568,33.6826,33.8416,711557.0
2016-05-05 09:50:00,44.7,44.88,44.65,44.83,638190.0,33.8492,33.9855,33.8114,33.9477,638190.0
2016-05-05 10:00:00,44.83,45.05,44.73,45.05,622969.0,33.9477,34.1143,33.8719,34.1143,622969.0
2016-05-05 10:10:00,45.05,45.08,44.83,44.84,530364.0,34.1143,34.137,33.9477,33.9552,530364.0
2016-05-05 10:20:00,44.84,44.88,44.64,44.71,522690.0,33.9552,33.9855,33.8038,33.8568,522690.0
2016-05-05 10:30:00,44.7,44.86,44.69,44.71,259782.0,33.8492,33.9704,33.8416,33.8568,259782.0
2016-05-05 10:40:00,44.71,44.79,44.69,44.76,193981.0,33.8568,33.9174,33.8416,33.8947,193981.0
2016-05-05 10:50:00,44.74,44.81,44.7,44.73,219500.0,33.8795,33.9325,33.8492,33.8719,219500.0
2016-05-05 11:00:00,44.73,44.87,44.71,44.8,329745.0,33.8719,33.9779,33.8568,33.9249,329745.0
2016-05-05 11:10:00,44.79,44.79,44.71,44.77,181021.0,33.9174,33.9174,33.8568,33.9022,181021.0
2016-05-05 11:20:00,44.77,44.77,44.55,44.64,309780.0,33.9022,33.9022,33.7356,33.8038,309780.0
2016-05-05 11:30:00,44.63,44.76,44.62,44.63,214806.0,33.7962,33.8947,33.7886,33.7962,214806.0
2016-05-05 11:40:00,44.63,44.7,44.63,44.65,166727.0,33.7962,33.8492,33.7962,33.8114,166727.0
2016-05-05 11:50:00,44.66,44.68,44.5,44.54,213044.0,33.8189,33.8341,33.6978,33.7281,213044.0
2016-05-05 12:00:00,44.53,44.62,44.48,44.5,191456.0,33.7205,33.7886,33.6826,33.6978,191456.0
2016-05-05 12:10:00,44.5,44.55,44.47,44.48,138859.0,33.6978,33.7356,33.675,33.6826,138859.0
2016-05-05 12:20:00,44.47,44.49,44.38,44.42,176766.0,33.675,33.6902,33.6069,33.6372,176766.0
2016-05-05 12:30:00,44.43,44.44,44.36,44.38,289760.0,33.6448,33.6523,33.5918,33.6069,289760.0
2016-05-05 12:40:00,44.38,44.45,44.37,44.44,314849.0,33.6069,33.6599,33.5993,33.6523,314849.0
2016-05-05 12:50:00,44.44,44.53,44.42,44.45,175286.0,33.6523,33.7205,33.6372,33.6599,175286.0
2016-05-05 13:00:00,44.45,44.46,44.35,44.35,209217.0,33.6599,33.6675,33.5842,33.5842,209217.0
2016-05-05 13:10:00,44.35,44.38,44.24,44.33,279127.0,33.5842,33.6069,33.5009,33.569,279127.0
2016-05-05 13:20:00,44.33,44.34,44.21,44.25,214413.0,33.569,33.5766,33.4782,33.5085,214413.0
2016-05-05 13:30:00,44.24,44.34,44.2,44.23,250535.0,33.5009,33.5766,33.4706,33.4933,250535.0
2016-05-05 13:40:00,44.24,44.34,44.23,44.26,161537.0,33.5009,33.5766,33.4933,33.516,161537.0
2016-05-05 13:50:00,44.26,44.3,44.22,44.27,169863.0,33.516,33.5463,33.4857,33.5236,169863.0
2016-05-05 14:00:00,44.28,44.3,44.22,44.3,199692.0,33.5312,33.5463,33.4857,33.5463,199692.0
2016-05-05 14:10:00,44.29,44.31,44.2,44.2,199882.0,33.5387,33.5539,33.4706,33.4706,199882.0
2016-05-05 14:20:00,44.21,44.32,44.2,44.23,193506.0,33.4782,33.5615,33.4706,33.4933,193506.0
2016-05-05 14:30:00,44.23,44.32,44.19,44.31,226343.0,33.4933,33.5615,33.463,33.5539,226343.0
2016-05-05 14:40:00,44.31,44.38,44.29,44.34,224958.0,33.5539,33.6069,33.5387,33.5766,224958.0
2016-05-05 14:50:00,44.34,44.37,44.27,44.27,184298.0,33.5766,33.5993,33.5236,33.5236,184298.0
2016-05-05 15:00:00,44.26,44.3,44.18,44.21,385856.0,33.516,33.5463,33.4554,33.4782,385856.0
2016-05-05 15:10:00,44.2,44.27,44.16,44.26,349362.0,33.4706,33.5236,33.4403,33.516,349362.0
2016-05-05 15:20:00,44.25,44.27,44.19,44.23,451303.0,33.5085,33.5236,33.463,33.4933,451303.0
2016-05-05 15:30:00,44.24,44.27,44.19,44.26,474294.0,33.5009,33.5236,33.463,33.516,474294.0
2016-05-05 15:40:00,44.26,44.3,44.2,44.22,743386.0,33.516,33.5463,33.4706,33.4857,743386.0
2016-05-05 15:50:00,44.22,44.25,44.17,44.22,1106237.0,33.4857,33.5085,33.4479,33.4857,1106237.0
2016-05-06 09:30:00,43.81,44.19,43.72,44.03,1688884.0,33.1753,33.463,33.1071,33.3419,1688884.0
2016-05-06 09:40:00,44.04,44.31,44.0,44.1,843922.0,33.3494,33.5539,33.3191,33.3949,843922.0
2016-05-06 09:50:00,44.1,44.17,44.02,44.03,585450.0,33.3949,33.4479,33.3343,33.3419,585450.0
2016-05-06 10:00:00,44.03,44.32,44.02,44.32,651634.0,33.3419,33.5615,33.3343,33.5615,651634.0
2016-05-06 10:10:00,44.32,44.39,44.21,44.3,503294.0,33.5615,33.6145,33.4782,33.5463,503294.0
2016-05-06 10:20:00,44.29,44.3,44.05,44.18,557426.0,33.5387,33.5463,33.357,33.4554,557426.0
2016-05-06 10:30:00,44.17,44.21,43.94,43.98,684094.0,33.4479,33.4782,33.2737,33.304,684094.0
2016-05-06 10:40:00,43.98,44.04,43.86,43.9,422812.0,33.304,33.3494,33.2131,33.2434,422812.0
2016-05-06 10:50:00,43.9,43.92,43.77,43.8,513392.0,33.2434,33.2586,33.145,33.1677,513392.0
2016-05-06 11:00:00,43.8,43.93,43.79,43.86,387913.0,33.1677,33.2661,33.1601,33.2131,387913.0
2016-05-06 11:10:00,43.87,44.01,43.85,43.96,380560.0,33.2207,33.3267,33.2056,33.2888,380560.0
2016-05-06 11:20:00,43.97,44.01,43.92,43.96,427485.0,33.2964,33.3267,33.2586,33.2888,427485.0
2016-05-06 11:30:00,43.96,43.99,43.93,43.98,341936.0,33.2888,33.3116,33.2661,33.304,341936.0
2016-05-06 11:40:00,43.98,43.99,43.87,43.88,289312.0,33.304,33.3116,33.2207,33.2283,289312.0
2016-05-06 11:50:00,43.87,43.95,43.84,43.87,174469.0,33.2207,33.2813,33.198,33.2207,174469.0
2016-05-06 12:00:00,43.87,44.0,43.85,43.97,268704.0,33.2207,33.3191,33.2056,33.2964,268704.0
2016-05-06 12:10:00,43.97,44.0,43.92,43.96,223492.0,33.2964,33.3191,33.2586,33.2888,223492.0
2016-05-06 12:20:00,43.96,44.02,43.91,43.94,220060.0,33.2888,33.3343,33.251,33.2737,220060.0
2016-05-06 12:30:00,43.93,43.97,43.86,43.94,225309.0,33.2661,33.2964,33.2131,33.2737,225309.0
2016-05-06 12:40:00,43.94,43.96,43.89,43.91,279392.0,33.2737,33.2888,33.2358,33.251,279392.0
2016-05-06 12:50:00,43.9,43.99,43.9,43.99,225534.0,33.2434,33.3116,33.2434,33.3116,225534.0
2016-05-06 13:00:00,43.99,44.06,43.97,44.04,268382.0,33.3116,33.3646,33.2964,33.3494,268382.0
2016-05-06 13:10:00,44.04,44.11,44.04,44.09,282189.0,33.3494,33.4024,33.3494,33.3873,282189.0
2016-05-06 13:20:00,44.09,44.14,44.06,44.07,340939.0,33.3873,33.4252,33.3646,33.3721,340939.0
2016-05-06 13:30:00,44.06,44.14,44.01,44.12,165197.0,33.3646,33.4252,33.3267,33.41,165197.0
2016-05-06 13:40:00,44.12,44.13,44.01,44.08,245906.0,33.41,33.4176,33.3267,33.3797,245906.0
2016-05-06 13:50:00,44.09,44.22,44.07,44.21,212610.0,33.3873,33.4857,33.3721,33.4782,212610.0
2016-05-06 14:00:00,44.21,44.33,44.18,44.32,422088.0,33.4782,33.569,33.4554,33.5615,422088.0
2016-05-06 14:10:00,44.32,44.35,44.24,44.32,269090.0,33.5615,33.5842,33.5009,33.5615,269090.0
2016-05-06 14:20:00,44.32,44.36,44.3,44.31,189590.0,33.5615,33.5918,33.5463,33.5539,189590.0
2016-05-06 14:30:00,44.32,44.33,44.26,44.32,210340.0,33.5615,33.569,33.516,33.5615,210340.0
2016-05-06 14:40:00,44.32,44.41,44.29,44.35,314708.0,33.5615,33.6296,33.5387,33.5842,314708.0
2016-05-06 14:50:00,44.35,44.4,44.29,44.3,206533.0,33.5842,33.622,33.5387,33.5463,206533.0
2016-05-06 15:00:00,44.3,44.36,44.27,44.32,223786.0,33.5463,33.5918,33.5236,33.5615,223786.0
2016-05-06 15:10:00,44.32,44.38,44.3,44.34,242865.0,33.5615,33.6069,33.5463,33.5766,242865.0
2016-05-06 15:20:00,44.34,44.4,44.33,44.35,275153.0,33.5766,33.622,33.569,33.5842,275153.0
2016-05-06 15:30:00,44.34,44.38,44.27,44.32,500762.0,33.5766,33.6069,33.5236,33.5615,500762.0
2016-05-06 15:40:00,44.32,44.36,44.29,44.33,571318.0,33.5615,33.5918,33.5387,33.569,571318.0
2016-05-06 15:50:00,44.32,44.42,44.31,44.42,807563.0,33.5615,33.6372,33.5539,33.6372,807563.0
2016-05-09 09:30:00,44.31,44.45,44.19,44.42,811096.0,33.5539,33.6599,33.463,33.6372,811096.0
2016-05-09 09:40:00,44.42,44.61,44.26,44.26,748678.0,33.6372,33.7811,33.516,33.516,748678.0
2016-05-09 09:50:00,44.25,44.27,44.09,44.26,699240.0,33.5085,33.5236,33.3873,33.516,699240.0
2016-05-09 10:00:00,44.26,44.32,44.14,44.19,488826.0,33.516,33.5615,33.4252,33.463,488826.0
2016-05-09 10:10:00,44.18,44.25,44.11,44.16,261162.0,33.4554,33.5085,33.4024,33.4403,261162.0
2016-05-09 10:20:00,44.16,44.16,43.91,43.97,565867.0,33.4403,33.4403,33.251,33.2964,565867.0
2016-05-09 10:30:00,43.97,44.02,43.89,43.95,293830.0,33.2964,33.3343,33.2358,33.2813,293830.0
2016-05-09 10:40:00,43.94,44.05,43.92,43.98,298245.0,33.2737,33.357,33.2586,33.304,298245.0
2016-05-09 10:50:00,43.98,44.02,43.82,43.85,370561.0,33.304,33.3343,33.1828,33.2056,370561.0
2016-05-09 11:00:00,43.84,43.97,43.8,43.8,317986.0,33.198,33.2964,33.1677,33.1677,317986.0
2016-05-09 11:10:00,43.81,43.84,43.65,43.71,471179.0,33.1753,33.198,33.0541,33.0995,471179.0
2016-05-09 11:20:00,43.7,43.83,43.67,43.8,391356.0,33.092,33.1904,33.0692,33.1677,391356.0
2016-05-09 11:30:00,43.8,43.82,43.7,43.8,235155.0,33.1677,33.1828,33.092,33.1677,235155.0
2016-05-09 11:40:00,43.79,43.86,43.77,43.81,201210.0,33.1601,33.2131,33.145,33.1753,201210.0
2016-05-09 11:50:00,43.82,43.85,43.78,43.79,189186.0,33.1828,33.2056,33.1525,33.1601,189186.0
2016-05-09 12:00:00,43.78,43.84,43.72,43.73,181657.0,33.1525,33.198,33.1071,33.1147,181657.0
2016-05-09 12:10:00,43.73,43.87,43.71,43.87,197547.0,33.1147,33.2207,33.0995,33.2207,197547.0
2016-05-09 12:20:00,43.87,43.95,43.85,43.94,260004.0,33.2207,33.2813,33.2056,33.2737,260004.0
2016-05-09 12:30:00,43.94,43.97,43.91,43.96,180518.0,33.2737,33.2964,33.251,33.2888,180518.0
2016-05-09 12:40:00,43.96,44.0,43.94,43.95,216108.0,33.2888,33.3191,33.2737,33.2813,216108.0
2016-05-09 12:50:00,43.94,44.04,43.9,44.03,249493.0,33.2737,33.3494,33.2434,33.3419,249493.0
2016-05-09 13:00:00,44.03,44.15,44.0,44.14,222896.0,33.3419,33.4327,33.3191,33.4252,222896.0
2016-05-09 13:10:00,44.14,44.18,43.96,43.98,489811.0,33.4252,33.4554,33.2888,33.304,489811.0
2016-05-09 13:20:00,43.98,44.08,43.98,44.06,142079.0,33.304,33.3797,33.304,33.3646,142079.0
2016-05-09 13:30:00,44.06,44.12,44.04,44.04,109058.0,33.3646,33.41,33.3494,33.3494,109058.0
2016-05-09 13:40:00,44.05,44.13,44.01,44.03,259993.0,33.357,33.4176,33.3267,33.3419,259993.0
2016-05-09 13:50:00,44.03,44.04,43.92,43.98,176762.0,33.3419,33.3494,33.2586,33.304,176762.0
2016-05-09 14:00:00,43.98,43.99,43.84,43.87,223233.0,33.304,33.3116,33.198,33.2207,223233.0
2016-05-09 14:10:00,43.86,43.92,43.84,43.9,118483.0,33.2131,33.2586,33.198,33.2434,118483.0
2016-05-09 14:20:00,43.89,43.95,43.88,43.91,132906.0,33.2358,33.2813,33.2283,33.251,132906.0
2016-05-09 14:30:00,43.91,43.99,43.91,43.98,112679.0,33.251,33.3116,33.251,33.304,112679.0
2016-05-09 14:40:00,43.99,44.01,43.93,44.0,152403.0,33.3116,33.3267,33.2661,33.3191,152403.0
2016-05-09 14:50:00,44.0,44.06,43.99,44.04,219565.0,33.3191,33.3646,33.3116,33.3494,219565.0
2016-05-09 15:00:00,44.04,44.04,43.99,44.02,164268.0,33.3494,33.3494,33.3116,33.3343,164268.0
2016-05-09 15:10:00,44.02,44.06,44.0,44.03,140169.0,33.3343,33.3646,33.3191,33.3419,140169.0
2016-05-09 15:20:00,44.03,44.06,43.99,43.99,175690.0,33.3419,33.3646,33.3116,33.3116,175690.0
2016-05-09 15:30:00,43.99,44.0,43.91,43.93,208010.0,33.3116,33.3191,33.251,33.2661,208010.0
2016-05-09 15:40:00,43.93,43.99,43.92,43.94,389087.0,33.2661,33.3116,33.2586,33.2737,389087.0
2016-05-09 15:50:00,43.93,43.94,43.84,43.88,793715.0,33.2661,33.2737,33.198,33.2283,793715.0
2016-05-10 09:30:00,44.34,44.53,44.11,44.49,899670.0,33.5766,33.7205,33.4024,33.6902,899670.0
2016-05-10 09:40:00,44.5,44.73,44.47,44.72,723244.0,33.6978,33.8719,33.675,33.8644,723244.0
2016-05-10 09:50:00,44.73,44.73,44.56,44.63,566489.0,33.8719,33.8719,33.7432,33.7962,566489.0
2016-05-10 10:00:00,44.62,44.63,44.28,44.28,474436.0,33.7886,33.7962,33.5312,33.5312,474436.0
2016-05-10 10:10:00,44.29,44.55,44.29,44.47,346011.0,33.5387,33.7356,33.5387,33.675,346011.0
2016-05-10 10:20:00,44.47,44.53,44.42,44.43,375442.0,33.675,33.7205,33.6372,33.6448,375442.0
2016-05-10 10:30:00,44.44,44.61,44.44,44.57,394397.0,33.6523,33.7811,33.6523,33.7508,394397.0
2016-05-10 10:40:00,44.57,44.67,44.56,44.66,421115.0,33.7508,33.8265,33.7432,33.8189,421115.0
2016-05-10 10:50:00,44.65,44.76,44.64,44.74,655485.0,33.8114,33.8947,33.8038,33.8795,655485.0
2016-05-10 11:00:00,44.74,44.75,44.64,44.7,339629.0,33.8795,33.8871,33.8038,33.8492,339629.0
2016-05-10 11:10:00,44.69,44.72,44.65,44.69,241660.0,33.8416,33.8644,33.8114,33.8416,241660.0
2016-05-10 11:20:00,44.69,44.7,44.61,44.66,272455.0,33.8416,33.8492,33.7811,33.8189,272455.0
2016-05-10 11:30:00,44.66,44.73,44.66,44.7,251889.0,33.8189,33.8719,33.8189,33.8492,251889.0
2016-05-10 11:40:00,44.69,44.73,44.65,44.68,151562.0,33.8416,33.8719,33.8114,33.8341,151562.0
2016-05-10 11:50:00,44.67,44.72,44.67,44.71,166755.0,33.8265,33.8644,33.8265,33.8568,166755.0
2016-05-10 12:00:00,44.72,44.8,44.72,44.77,257393.0,33.8644,33.9249,33.8644,33.9022,257393.0
2016-05-10 12:10:00,44.77,44.9,44.76,44.85,321206.0,33.9022,34.0007,33.8947,33.9628,321206.0
2016-05-10 12:20:00,44.86,44.86,44.79,44.83,166480.0,33.9704,33.9704,33.9174,33.9477,166480.0
2016-05-10 12:30:00,44.84,44.86,44.79,44.8,129570.0,33.9552,33.9704,33.9174,33.9249,129570.0
2016-05-10 12:40:00,44.8,44.84,44.77,44.8,134806.0,33.9249,33.9552,33.9022,33.9249,134806.0
2016-05-10 12:50:00,44.8,44.81,44.74,44.75,100478.0,33.9249,33.9325,33.8795,33.8871,100478.0
2016-05-10 13:00:00,44.75,44.78,44.72,44.75,213947.0,33.8871,33.9098,33.8644,33.8871,213947.0
2016-05-10 13:10:00,44.76,44.78,44.72,44.72,105192.0,33.8947,33.9098,33.8644,33.8644,105192.0
2016-05-10 13:20:00,44.72,44.78,44.71,44.77,147482.0,33.8644,33.9098,33.8568,33.9022,147482.0
2016-05-10 13:30:00,44.77,44.79,44.74,44.75,151264.0,33.9022,33.9174,33.8795,33.8871,151264.0
2016-05-10 13:40:00,44.75,44.8,44.75,44.76,97719.0,33.8871,33.9249,33.8871,33.8947,97719.0
2016-05-10 13:50:00,44.77,44.78,44.75,44.77,75983.0,33.9022,33.9098,33.8871,33.9022,75983.0
2016-05-10 14:00:00,44.78,44.8,44.75,44.77,189559.0,33.9098,33.9249,33.8871,33.9022,189559.0
2016-05-10 14:10:00,44.76,44.79,44.75,44.75,92821.0,33.8947,33.9174,33.8871,33.8871,92821.0
2016-05-10 14:20:00,44.76,44.78,44.74,44.78,135280.0,33.8947,33.9098,33.8795,33.9098,135280.0
2016-05-10 14:30:00,44.77,44.78,44.73,44.74,199183.0,33.9022,33.9098,33.8719,33.8795,199183.0
2016-05-10 14:40:00,44.73,44.75,44.72,44.73,225708.0,33.8719,33.8871,33.8644,33.8719,225708.0
2016-05-10 14:50:00,44.72,44.72,44.66,44.69,220697.0,33.8644,33.8644,33.8189,33.8416,220697.0
2016-05-10 15:00:00,44.69,44.76,44.68,44.73,209068.0,33.8416,33.8947,33.8341,33.8719,209068.0
2016-05-10 15:10:00,44.73,44.76,44.69,44.71,306682.0,33.8719,33.8947,33.8416,33.8568,306682.0
2016-05-10 15:20:00,44.72,44.77,44.69,44.74,362059.0,33.8644,33.9022,33.8416,33.8795,362059.0
2016-05-10 15:30:00,44.74,44.8,44.73,44.79,424555.0,33.8795,33.9249,33.8719,33.9174,424555.0
2016-05-10 15:40:00,44.79,44.87,44.78,44.82,592115.0,33.9174,33.9779,33.9098,33.9401,592115.0
2016-05-10 15:50:00,44.83,44.86,44.79,44.85,892828.0,33.9477,33.9704,33.9174,33.9628,892828.0
2016-05-11 09:30:00,44.66,44.88,44.64,44.81,701471.0,33.8189,33.9855,33.8038,33.9325,701471.0
2016-05-11 09:40:00,44.84,44.91,44.72,44.84,481011.0,33.9552,34.0082,33.8644,33.9552,481011.0
2016-05-11 09:50:00,44.84,44.84,44.62,44.67,550465.0,33.9552,33.9552,33.7886,33.8265,550465.0
2016-05-11 10:00:00,44.66,44.74,44.53,44.7,651282.0,33.8189,33.8795,33.7205,33.8492,651282.0
2016-05-11 10:10:00,44.69,44.83,44.6,44.77,431944.0,33.8416,33.9477,33.7735,33.9022,431944.0
2016-05-11 10:20:00,44.77,44.89,44.76,44.87,244884.0,33.9022,33.9931,33.8947,33.9779,244884.0
2016-05-11 10:30:00,44.89,45.06,44.88,44.99,555094.0,33.9931,34.1218,33.9855,34.0688,555094.0
2016-05-11 10:40:00,44.98,45.05,44.86,45.02,640561.0,34.0612,34.1143,33.9704,34.0915,640561.0
2016-05-11 10:50:00,45.01,45.08,44.99,45.0,422035.0,34.084,34.137,34.0688,34.0764,422035.0
2016-05-11 11:00:00,45.01,45.02,44.82,44.92,319669.0,34.084,34.0915,33.9401,34.0158,319669.0
2016-05-11 11:10:00,44.93,45.09,44.87,45.08,372876.0,34.0234,34.1445,33.9779,34.137,372876.0
2016-05-11 11:20:00,45.08,45.17,45.07,45.09,256975.0,34.137,34.2051,34.1294,34.1445,256975.0
2016-05-11 11:30:00,45.11,45.15,45.05,45.11,335031.0,34.1597,34.19,34.1143,34.1597,335031.0
2016-05-11 11:40:00,45.11,45.22,45.09,45.16,209437.0,34.1597,34.243,34.1445,34.1976,209437.0
2016-05-11 11:50:00,45.16,45.25,45.13,45.23,327727.0,34.1976,34.2657,34.1748,34.2506,327727.0
2016-05-11 12:00:00,45.23,45.29,45.18,45.25,250826.0,34.2506,34.296,34.2127,34.2657,250826.0
2016-05-11 12:10:00,45.25,45.38,45.25,45.33,240085.0,34.2657,34.3641,34.2657,34.3263,240085.0
2016-05-11 12:20:00,45.34,45.37,45.32,45.33,90737.0,34.3339,34.3566,34.3187,34.3263,90737.0
2016-05-11 12:30:00,45.33,45.36,45.3,45.33,115820.0,34.3263,34.349,34.3036,34.3263,115820.0
2016-05-11 12:40:00,45.33,45.34,45.24,45.27,108663.0,34.3263,34.3339,34.2581,34.2809,108663.0
2016-05-11 12:50:00,45.27,45.27,45.15,45.19,180387.0,34.2809,34.2809,34.19,34.2203,180387.0
2016-05-11 13:00:00,45.19,45.21,45.15,45.2,152346.0,34.2203,34.2354,34.19,34.2278,152346.0
2016-05-11 13:10:00,45.21,45.22,45.16,45.17,146042.0,34.2354,34.243,34.1976,34.2051,146042.0
2016-05-11 13:20:00,45.17,45.18,45.04,45.07,438151.0,34.2051,34.2127,34.1067,34.1294,438151.0
2016-05-11 13:30:00,45.06,45.11,45.01,45.02,164682.0,34.1218,34.1597,34.084,34.0915,164682.0
2016-05-11 13:40:00,45.01,45.07,44.99,45.06,213475.0,34.084,34.1294,34.0688,34.1218,213475.0
2016-05-11 13:50:00,45.07,45.08,44.98,44.98,215315.0,34.1294,34.137,34.0612,34.0612,215315.0
2016-05-11 14:00:00,44.98,44.99,44.77,44.77,505089.0,34.0612,34.0688,33.9022,33.9022,505089.0
2016-05-11 14:10:00,44.78,44.84,44.75,44.82,437285.0,33.9098,33.9552,33.8871,33.9401,437285.0
2016-05-11 14:20:00,44.82,44.87,44.79,44.86,309182.0,33.9401,33.9779,33.9174,33.9704,309182.0
2016-05-11 14:30:00,44.86,44.87,44.82,44.83,247353.0,33.9704,33.9779,33.9401,33.9477,247353.0
2016-05-11 14:40:00,44.83,44.83,44.67,44.67,277798.0,33.9477,33.9477,33.8265,33.8265,277798.0
2016-05-11 14:50:00,44.68,44.73,44.63,44.67,292940.0,33.8341,33.8719,33.7962,33.8265,292940.0
2016-05-11 15:00:00,44.67,44.75,44.67,44.71,384237.0,33.8265,33.8871,33.8265,33.8568,384237.0
2016-05-11 15:10:00,44.72,44.74,44.64,44.64,260457.0,33.8644,33.8795,33.8038,33.8038,260457.0
2016-05-11 15:20:00,44.65,44.65,44.58,44.61,651113.0,33.8114,33.8114,33.7583,33.7811,651113.0
2016-05-11 15:30:00,44.61,44.67,44.6,44.61,412905.0,33.7811,33.8265,33.7735,33.7811,412905.0
2016-05-11 15:40:00,44.62,44.62,44.53,44.54,638705.0,33.7886,33.7886,33.7205,33.7281,638705.0
2016-05-11 15:50:00,44.54,44.54,44.46,44.48,1048128.0,33.7281,33.7281,33.6675,33.6826,1048128.0
2016-05-12 09:30:00,44.84,45.17,44.8,45.01,726135.0,33.9552,34.2051,33.9249,34.084,726135.0
2016-05-12 09:40:00,45.0,45.02,44.62,44.76,614647.0,34.0764,34.0915,33.7886,33.8947,614647.0
2016-05-12 09:50:00,44.76,44.77,44.32,44.32,781307.0,33.8947,33.9022,33.5615,33.5615,781307.0
2016-05-12 10:00:00,44.32,44.55,44.32,44.47,431538.0,33.5615,33.7356,33.5615,33.675,431538.0
2016-05-12 10:10:00,44.47,44.62,44.26,44.29,359016.0,33.675,33.7886,33.516,33.5387,359016.0
2016-05-12 10:20:00,44.29,44.38,44.23,44.33,356124.0,33.5387,33.6069,33.4933,33.569,356124.0
2016-05-12 10:30:00,44.32,44.33,44.18,44.23,602470.0,33.5615,33.569,33.4554,33.4933,602470.0
2016-05-12 10:40:00,44.22,44.22,44.01,44.15,600920.0,33.4857,33.4857,33.3267,33.4327,600920.0
2016-05-12 10:50:00,44.14,44.21,44.05,44.15,239076.0,33.4252,33.4782,33.357,33.4327,239076.0
2016-05-12 11:00:00,44.14,44.16,43.9,43.91,424415.0,33.4252,33.4403,33.2434,33.251,424415.0
2016-05-12 11:10:00,43.91,43.94,43.81,43.91,361250.0,33.251,33.2737,33.1753,33.251,361250.0
2016-05-12 11:20:00,43.92,43.93,43.82,43.87,403142.0,33.2586,33.2661,33.1828,33.2207,403142.0
2016-05-12 11:30:00,43.87,43.99,43.86,43.95,328225.0,33.2207,33.3116,33.2131,33.2813,328225.0
2016-05-12 11:40:00,43.96,43.97,43.84,43.9,212861.0,33.2888,33.2964,33.198,33.2434,212861.0
2016-05-12 11:50:00,43.9,43.93,43.77,43.79,256042.0,33.2434,33.2661,33.145,33.1601,256042.0
2016-05-12 12:00:00,43.8,43.94,43.77,43.93,307350.0,33.1677,33.2737,33.145,33.2661,307350.0
2016-05-12 12:10:00,43.93,43.98,43.87,43.97,150997.0,33.2661,33.304,33.2207,33.2964,150997.0
2016-05-12 12:20:00,43.96,44.02,43.93,44.0,201912.0,33.2888,33.3343,33.2661,33.3191,201912.0
2016-05-12 12:30:00,44.0,44.02,43.87,43.89,212404.0,33.3191,33.3343,33.2207,33.2358,212404.0
2016-05-12 12:40:00,43.89,44.04,43.87,44.04,180156.0,33.2358,33.3494,33.2207,33.3494,180156.0
2016-05-12 12:50:00,44.03,44.07,43.98,44.06,120107.0,33.3419,33.3721,33.304,33.3646,120107.0
2016-05-12 13:00:00,44.07,44.09,43.98,43.98,138097.0,33.3721,33.3873,33.304,33.304,138097.0
2016-05-12 13:10:00,43.98,43.99,43.89,43.89,201452.0,33.304,33.3116,33.2358,33.2358,201452.0
2016-05-12 13:20:00,43.9,43.96,43.88,43.96,84259.0,33.2434,33.2888,33.2283,33.2888,84259.0
2016-05-12 13:30:00,43.96,43.97,43.89,43.93,164542.0,33.2888,33.2964,33.2358,33.2661,164542.0
2016-05-12 13:40:00,43.93,44.06,43.9,44.01,207807.0,33.2661,33.3646,33.2434,33.3267,207807.0
2016-05-12 13:50:00,44.01,44.15,43.97,44.12,255030.0,33.3267,33.4327,33.2964,33.41,255030.0
2016-05-12 14:00:00,44.12,44.14,44.02,44.06,189864.0,33.41,33.4252,33.3343,33.3646,189864.0
2016-05-12 14:10:00,44.07,44.25,44.04,44.17,328510.0,33.3721,33.5085,33.3494,33.4479,328510.0
2016-05-12 14:20:00,44.17,44.19,44.09,44.13,279719.0,33.4479,33.463,33.3873,33.4176,279719.0
2016-05-12 14:30:00,44.12,44.12,44.04,44.05,179057.0,33.41,33.41,33.3494,33.357,179057.0
2016-05-12 14:40:00,44.05,44.24,44.04,44.2,293839.0,33.357,33.5009,33.3494,33.4706,293839.0
2016-05-12 14:50:00,44.2,44.27,44.16,44.16,298457.0,33.4706,33.5236,33.4403,33.4403,298457.0
2016-05-12 15:00:00,44.16,44.21,44.14,44.2,246313.0,33.4403,33.4782,33.4252,33.4706,246313.0
2016-05-12 15:10:00,44.19,44.24,44.08,44.09,288736.0,33.463,33.5009,33.3797,33.3873,288736.0
2016-05-12 15:20:00,44.09,44.13,44.06,44.11,324516.0,33.3873,33.4176,33.3646,33.4024,324516.0
2016-05-12 15:30:00,44.11,44.12,44.02,44.03,431994.0,33.4024,33.41,33.3343,33.3419,431994.0
2016-05-12 15:40:00,44.03,44.11,43.98,44.11,848949.0,33.3419,33.4024,33.304,33.4024,848949.0
2016-05-12 15:50:00,44.11,44.11,43.96,43.99,1314438.0,33.4024,33.4024,33.2888,33.3116,1314438.0
2016-05-13 09:30:00,43.99,44.48,43.88,44.47,937396.0,33.3116,33.6826,33.2283,33.675,937396.0
2016-05-13 09:40:00,44.46,44.57,44.16,44.32,831557.0,33.6675,33.7508,33.4403,33.5615,831557.0
2016-05-13 09:50:00,44.31,44.37,43.98,44.03,543202.0,33.5539,33.5993,33.304,33.3419,543202.0
2016-05-13 10:00:00,44.03,44.14,43.97,44.0,432708.0,33.3419,33.4252,33.2964,33.3191,432708.0
2016-05-13 10:10:00,44.0,44.14,43.87,44.14,371326.0,33.3191,33.4252,33.2207,33.4252,371326.0
2016-05-13 10:20:00,44.15,44.18,43.89,43.9,335183.0,33.4327,33.4554,33.2358,33.2434,335183.0
2016-05-13 10:30:00,43.9,43.9,43.76,43.78,394115.0,33.2434,33.2434,33.1374,33.1525,394115.0
2016-05-13 10:40:00,43.77,43.87,43.66,43.73,602088.0,33.145,33.2207,33.0617,33.1147,602088.0
2016-05-13 10:50:00,43.73,43.84,43.72,43.8,302410.0,33.1147,33.198,33.1071,33.1677,302410.0
2016-05-13 11:00:00,43.79,43.9,43.77,43.78,832828.0,33.1601,33.2434,33.145,33.1525,832828.0
2016-05-13 11:10:00,43.78,43.82,43.68,43.73,266658.0,33.1525,33.1828,33.0768,33.1147,266658.0
2016-05-13 11:20:00,43.74,43.96,43.73,43.9,391131.0,33.1223,33.2888,33.1147,33.2434,391131.0
2016-05-13 11:30:00,43.9,43.92,43.71,43.79,261725.0,33.2434,33.2586,33.0995,33.1601,261725.0
2016-05-13 11:40:00,43.79,43.8,43.7,43.72,182240.0,33.1601,33.1677,33.092,33.1071,182240.0
2016-05-13 11:50:00,43.71,43.75,43.67,43.71,258149.0,33.0995,33.1298,33.0692,33.0995,258149.0
2016-05-13 12:00:00,43.7,43.76,43.68,43.73,252441.0,33.092,33.1374,33.0768,33.1147,252441.0
2016-05-13 12:10:00,43.72,43.75,43.68,43.73,169091.0,33.1071,33.1298,33.0768,33.1147,169091.0
2016-05-13 12:20:00,43.72,43.76,43.7,43.73,108214.0,33.1071,33.1374,33.092,33.1147,108214.0
2016-05-13 12:30:00,43.73,43.77,43.68,43.7,142380.0,33.1147,33.145,33.0768,33.092,142380.0
2016-05-13 12:40:00,43.7,43.7,43.58,43.64,306596.0,33.092,33.092,33.0011,33.0465,306596.0
2016-05-13 12:50:00,43.64,43.67,43.51,43.52,259854.0,33.0465,33.0692,32.9481,32.9557,259854.0
2016-05-13 13:00:00,43.52,43.56,43.49,43.54,363654.0,32.9557,32.9859,32.9329,32.9708,363654.0
2016-05-13 13:10:00,43.54,43.59,43.51,43.54,187112.0,32.9708,33.0087,32.9481,32.9708,187112.0
2016-05-13 13:20:00,43.54,43.56,43.42,43.43,342046.0,32.9708,32.9859,32.8799,32.8875,342046.0
2016-05-13 13:30:00,43.43,43.43,43.3,43.31,287717.0,32.8875,32.8875,32.7891,32.7966,287717.0
2016-05-13 13:40:00,43.3,43.32,43.2,43.21,538977.0,32.7891,32.8042,32.7133,32.7209,538977.0
2016-05-13 13:50:00,43.21,43.21,43.12,43.19,597842.0,32.7209,32.7209,32.6528,32.7058,597842.0
2016-05-13 14:00:00,43.18,43.28,43.17,43.25,439824.0,32.6982,32.7739,32.6906,32.7512,439824.0
2016-05-13 14:10:00,43.25,43.25,43.15,43.16,268961.0,32.7512,32.7512,32.6755,32.683,268961.0
2016-05-13 14:20:00,43.16,43.16,43.01,43.11,403688.0,32.683,32.683,32.5695,32.6452,403688.0
2016-05-13 14:30:00,43.11,43.15,43.04,43.04,357192.0,32.6452,32.6755,32.5922,32.5922,357192.0
2016-05-13 14:40:00,43.05,43.11,43.0,43.11,836706.0,32.5997,32.6452,32.5619,32.6452,836706.0
2016-05-13 14:50:00,43.12,43.15,43.0,43.13,432619.0,32.6528,32.6755,32.5619,32.6603,432619.0
2016-05-13 15:00:00,43.12,43.19,43.06,43.12,432605.0,32.6528,32.7058,32.6073,32.6528,432605.0
2016-05-13 15:10:00,43.11,43.2,43.09,43.17,353767.0,32.6452,32.7133,32.63,32.6906,353767.0
2016-05-13 15:20:00,43.18,43.23,43.14,43.16,345624.0,32.6982,32.7361,32.6679,32.683,345624.0
2016-05-13 15:30:00,43.16,43.17,43.07,43.15,470652.0,32.683,32.6906,32.6149,32.6755,470652.0
2016-05-13 15:40:00,43.15,43.17,43.07,43.1,726078.0,32.6755,32.6906,32.6149,32.6376,726078.0
2016-05-13 15:50:00,43.1,43.13,43.05,43.11,1393174.0,32.6376,32.6603,32.5997,32.6452,1393174.0
2016-05-16 09:30:00,43.11,43.4,43.01,43.32,1220764.0,32.6452,32.8648,32.5695,32.8042,1220764.0
2016-05-16 09:40:00,43.32,43.5,43.18,43.25,922803.0,32.8042,32.9405,32.6982,32.7512,922803.0
2016-05-16 09:50:00,43.25,43.36,42.95,42.99,723585.0,32.7512,32.8345,32.524,32.5543,723585.0
2016-05-16 10:00:00,42.99,43.2,42.94,43.17,990765.0,32.5543,32.7133,32.5165,32.6906,990765.0
2016-05-16 10:10:00,43.18,43.38,43.18,43.27,699568.0,32.6982,32.8496,32.6982,32.7663,699568.0
2016-05-16 10:20:00,43.27,43.34,43.19,43.29,402873.0,32.7663,32.8194,32.7058,32.7815,402873.0
2016-05-16 10:30:00,43.3,43.35,43.26,43.29,424888.0,32.7891,32.8269,32.7588,32.7815,424888.0
2016-05-16 10:40:00,43.28,43.28,43.11,43.15,441796.0,32.7739,32.7739,32.6452,32.6755,441796.0
2016-05-16 10:50:00,43.16,43.26,43.13,43.23,358358.0,32.683,32.7588,32.6603,32.7361,358358.0
2016-05-16 11:00:00,43.23,43.29,43.14,43.17,291311.0,32.7361,32.7815,32.6679,32.6906,291311.0
2016-05-16 11:10:00,43.17,43.23,43.08,43.18,351007.0,32.6906,32.7361,32.6225,32.6982,351007.0
2016-05-16 11:20:00,43.19,43.2,43.01,43.06,320537.0,32.7058,32.7133,32.5695,32.6073,320537.0
2016-05-16 11:30:00,43.07,43.15,43.06,43.07,257406.0,32.6149,32.6755,32.6073,32.6149,257406.0
2016-05-16 11:40:00,43.08,43.21,43.07,43.18,280223.0,32.6225,32.7209,32.6149,32.6982,280223.0
2016-05-16 11:50:00,43.18,43.27,43.17,43.27,222887.0,32.6982,32.7663,32.6906,32.7663,222887.0
2016-05-16 12:00:00,43.27,43.3,43.16,43.2,304163.0,32.7663,32.7891,32.683,32.7133,304163.0
2016-05-16 12:10:00,43.2,43.27,43.15,43.24,281830.0,32.7133,32.7663,32.6755,32.7436,281830.0
2016-05-16 12:20:00,43.23,43.25,43.16,43.16,177846.0,32.7361,32.7512,32.683,32.683,177846.0
2016-05-16 12:30:00,43.17,43.2,43.15,43.15,152459.0,32.6906,32.7133,32.6755,32.6755,152459.0
2016-05-16 12:40:00,43.16,43.17,43.08,43.12,305546.0,32.683,32.6906,32.6225,32.6528,305546.0
2016-05-16 12:50:00,43.12,43.23,43.12,43.2,134765.0,32.6528,32.7361,32.6528,32.7133,134765.0
2016-05-16 13:00:00,43.2,43.24,43.17,43.2,205767.0,32.7133,32.7436,32.6906,32.7133,205767.0
2016-05-16 13:10:00,43.2,43.22,43.17,43.19,149301.0,32.7133,32.7285,32.6906,32.7058,149301.0
2016-05-16 13:20:00,43.19,43.2,43.14,43.17,225046.0,32.7058,32.7133,32.6679,32.6906,225046.0
2016-05-16 13:30:00,43.17,43.18,43.08,43.1,150608.0,32.6906,32.6982,32.6225,32.6376,150608.0
2016-05-16 13:40:00,43.09,43.1,43.04,43.07,196782.0,32.63,32.6376,32.5922,32.6149,196782.0
2016-05-16 13:50:00,43.06,43.1,43.04,43.07,301364.0,32.6073,32.6376,32.5922,32.6149,301364.0
2016-05-16 14:00:00,43.07,43.25,43.07,43.23,308673.0,32.6149,32.7512,32.6149,32.7361,308673.0
2016-05-16 14:10:00,43.23,43.35,43.23,43.33,254532.0,32.7361,32.8269,32.7361,32.8118,254532.0
2016-05-16 14:20:00,43.34,43.41,43.33,43.39,187680.0,32.8194,32.8724,32.8118,32.8572,187680.0
2016-05-16 14:30:00,43.39,43.42,43.35,43.4,271799.0,32.8572,32.8799,32.8269,32.8648,271799.0
2016-05-16 14:40:00,43.4,43.45,43.38,43.4,180048.0,32.8648,32.9027,32.8496,32.8648,180048.0
2016-05-16 14:50:00,43.4,43.43,43.35,43.41,213282.0,32.8648,32.8875,32.8269,32.8724,213282.0
2016-05-16 15:00:00,43.41,43.44,43.37,43.4,397135.0,32.8724,32.8951,32.8421,32.8648,397135.0
2016-05-16 15:10:00,43.39,43.39,43.28,43.29,664531.0,32.8572,32.8572,32.7739,32.7815,664531.0
2016-05-16 15:20:00,43.3,43.31,43.27,43.27,272619.0,32.7891,32.7966,32.7663,32.7663,272619.0
2016-05-16 15:30:00,43.27,43.28,43.17,43.26,453939.0,32.7663,32.7739,32.6906,32.7588,453939.0
2016-05-16 15:40:00,43.26,43.26,43.12,43.16,559040.0,32.7588,32.7588,32.6528,32.683,559040.0
2016-05-16 15:50:00,43.15,43.17,43.12,43.14,1048036.0,32.6755,32.6906,32.6528,32.6679,1048036.0
2016-05-17 09:30:00,43.07,43.19,42.81,43.0,1003442.0,32.6149,32.7058,32.418,32.5619,1003442.0
2016-05-17 09:40:00,43.0,43.35,42.88,43.33,629557.0,32.5619,32.8269,32.471,32.8118,629557.0
2016-05-17 09:50:00,43.31,43.51,43.24,43.43,689218.0,32.7966,32.9481,32.7436,32.8875,689218.0
2016-05-17 10:00:00,43.42,43.52,43.29,43.39,696540.0,32.8799,32.9557,32.7815,32.8572,696540.0
2016-05-17 10:10:00,43.39,43.53,43.31,43.51,497498.0,32.8572,32.9632,32.7966,32.9481,497498.0
2016-05-17 10:20:00,43.51,43.58,43.47,43.48,360352.0,32.9481,33.0011,32.9178,32.9254,360352.0
2016-05-17 10:30:00,43.47,43.57,43.41,43.56,426269.0,32.9178,32.9935,32.8724,32.9859,426269.0
2016-05-17 10:40:00,43.57,43.69,43.53,43.66,393108.0,32.9935,33.0844,32.9632,33.0617,393108.0
2016-05-17 10:50:00,43.66,43.84,43.64,43.72,515014.0,33.0617,33.198,33.0465,33.1071,515014.0
2016-05-17 11:00:00,43.71,43.76,43.58,43.66,299842.0,33.0995,33.1374,33.0011,33.0617,299842.0
2016-05-17 11:10:00,43.66,43.81,43.66,43.69,369845.0,33.0617,33.1753,33.0617,33.0844,369845.0
2016-05-17 11:20:00,43.7,43.75,43.56,43.59,310368.0,33.092,33.1298,32.9859,33.0087,310368.0
2016-05-17 11:30:00,43.6,43.76,43.58,43.75,259006.0,33.0162,33.1374,33.0011,33.1298,259006.0
2016-05-17 11:40:00,43.76,43.77,43.69,43.74,285860.0,33.1374,33.145,33.0844,33.1223,285860.0
2016-05-17 11:50:00,43.74,43.8,43.66,43.69,280075.0,33.1223,33.1677,33.0617,33.0844,280075.0
2016-05-17 12:00:00,43.69,43.72,43.65,43.66,192862.0,33.0844,33.1071,33.0541,33.0617,192862.0
2016-05-17 12:10:00,43.66,43.69,43.58,43.59,189630.0,33.0617,33.0844,33.0011,33.0087,189630.0
2016-05-17 12:20:00,43.59,43.65,43.56,43.65,403961.0,33.0087,33.0541,32.9859,33.0541,403961.0
2016-05-17 12:30:00,43.65,43.69,43.57,43.65,243995.0,33.0541,33.0844,32.9935,33.0541,243995.0
2016-05-17 12:40:00,43.65,43.69,43.64,43.68,315030.0,33.0541,33.0844,33.0465,33.0768,315030.0
2016-05-17 12:50:00,43.68,43.72,43.66,43.7,231611.0,33.0768,33.1071,33.0617,33.092,231611.0
2016-05-17 13:00:00,43.69,43.73,43.66,43.71,192157.0,33.0844,33.1147,33.0617,33.0995,192157.0
2016-05-17 13:10:00,43.7,43.74,43.69,43.74,151176.0,33.092,33.1223,33.0844,33.1223,151176.0
2016-05-17 13:20:00,43.75,43.84,43.75,43.81,195603.0,33.1298,33.198,33.1298,33.1753,195603.0
2016-05-17 13:30:00,43.82,43.89,43.79,43.87,256045.0,33.1828,33.2358,33.1601,33.2207,256045.0
2016-05-17 13:40:00,43.86,43.88,43.83,43.86,195134.0,33.2131,33.2283,33.1904,33.2131,195134.0
2016-05-17 13:50:00,43.86,43.87,43.66,43.67,349481.0,33.2131,33.2207,33.0617,33.0692,349481.0
2016-05-17 14:00:00,43.68,43.72,43.66,43.67,312868.0,33.0768,33.1071,33.0617,33.0692,312868.0
2016-05-17 14:10:00,43.66,43.69,43.61,43.62,426534.0,33.0617,33.0844,33.0238,33.0314,426534.0
2016-05-17 14:20:00,43.62,43.63,43.48,43.49,589003.0,33.0314,33.039,32.9254,32.9329,589003.0
2016-05-17 14:30:00,43.48,43.51,43.39,43.51,723289.0,32.9254,32.9481,32.8572,32.9481,723289.0
2016-05-17 14:40:00,43.5,43.53,43.46,43.5,601367.0,32.9405,32.9632,32.9102,32.9405,601367.0
2016-05-17 14:50:00,43.5,43.55,43.44,43.54,364672.0,32.9405,32.9784,32.8951,32.9708,364672.0
2016-05-17 15:00:00,43.54,43.65,43.48,43.61,381441.0,32.9708,33.0541,32.9254,33.0238,381441.0
2016-05-17 15:10:00,43.61,43.62,43.51,43.53,384635.0,33.0238,33.0314,32.9481,32.9632,384635.0
2016-05-17 15:20:00,43.53,43.56,43.48,43.53,470939.0,32.9632,32.9859,32.9254,32.9632,470939.0
2016-05-17 15:30:00,43.53,43.69,43.51,43.69,681311.0,32.9632,33.0844,32.9481,33.0844,681311.0
2016-05-17 15:40:00,43.69,43.7,43.6,43.68,883224.0,33.0844,33.092,33.0162,33.0768,883224.0
2016-05-17 15:50:00,43.69,43.76,43.67,43.69,1480720.0,33.0844,33.1374,33.0692,33.0844,1480720.0
2016-05-18 09:30:00,43.75,44.38,43.75,44.38,1433202.0,33.1298,33.6069,33.1298,33.6069,1433202.0
2016-05-18 09:40:00,44.38,44.62,44.35,44.6,1988870.0,33.6069,33.7886,33.5842,33.7735,1988870.0
2016-05-18 09:50:00,44.6,44.91,44.56,44.82,796970.0,33.7735,34.0082,33.7432,33.9401,796970.0
2016-05-18 10:00:00,44.82,44.99,44.65,44.98,882182.0,33.9401,34.0688,33.8114,34.0612,882182.0
2016-05-18 10:10:00,44.98,45.15,44.98,45.12,892004.0,34.0612,34.19,34.0612,34.1673,892004.0
2016-05-18 10:20:00,45.12,45.35,45.11,45.27,961541.0,34.1673,34.3414,34.1597,34.2809,961541.0
2016-05-18 10:30:00,45.26,45.27,45.1,45.16,880800.0,34.2733,34.2809,34.1521,34.1976,880800.0
2016-05-18 10:40:00,45.17,45.23,45.05,45.11,758068.0,34.2051,34.2506,34.1143,34.1597,758068.0
2016-05-18 10:50:00,45.11,45.13,44.89,44.93,539747.0,34.1597,34.1748,33.9931,34.0234,539747.0
2016-05-18 11:00:00,44.93,45.06,44.91,45.02,533975.0,34.0234,34.1218,34.0082,34.0915,533975.0
2016-05-18 11:10:00,45.02,45.1,44.95,45.06,391465.0,34.0915,34.1521,34.0385,34.1218,391465.0
2016-05-18 11:20:00,45.06,45.21,45.0,45.17,594382.0,34.1218,34.2354,34.0764,34.2051,594382.0
2016-05-18 11:30:00,45.17,45.34,45.12,45.29,529820.0,34.2051,34.3339,34.1673,34.296,529820.0
2016-05-18 11:40:00,45.29,45.42,45.2,45.36,595187.0,34.296,34.3944,34.2278,34.349,595187.0
2016-05-18 11:50:00,45.36,45.43,45.25,45.29,413980.0,34.349,34.402,34.2657,34.296,413980.0
2016-05-18 12:00:00,45.28,45.38,45.24,45.36,296170.0,34.2884,34.3641,34.2581,34.349,296170.0
2016-05-18 12:10:00,45.36,45.4,45.29,45.4,348729.0,34.349,34.3793,34.296,34.3793,348729.0
2016-05-18 12:20:00,45.4,45.48,45.39,45.43,403146.0,34.3793,34.4399,34.3717,34.402,403146.0
2016-05-18 12:30:00,45.43,45.53,45.41,45.51,361891.0,34.402,34.4777,34.3869,34.4626,361891.0
2016-05-18 12:40:00,45.51,45.56,45.5,45.53,251596.0,34.4626,34.5005,34.455,34.4777,251596.0
2016-05-18 12:50:00,45.53,45.59,45.48,45.59,311175.0,34.4777,34.5232,34.4399,34.5232,311175.0
2016-05-18 13:00:00,45.59,45.62,45.47,45.48,781925.0,34.5232,34.5459,34.4323,34.4399,781925.0
2016-05-18 13:10:00,45.48,45.54,45.43,45.47,308890.0,34.4399,34.4853,34.402,34.4323,308890.0
2016-05-18 13:20:00,45.47,45.64,45.46,45.61,658329.0,34.4323,34.561,34.4247,34.5383,658329.0
2016-05-18 13:30:00,45.61,45.7,45.6,45.68,536250.0,34.5383,34.6065,34.5307,34.5913,536250.0
2016-05-18 13:40:00,45.66,45.77,45.65,45.75,532952.0,34.5762,34.6595,34.5686,34.6443,532952.0
2016-05-18 13:50:00,45.74,45.8,45.55,45.55,674780.0,34.6368,34.6822,34.4929,34.4929,674780.0
2016-05-18 14:00:00,45.56,45.88,45.45,45.75,1889269.0,34.5005,34.7428,34.4172,34.6443,1889269.0
2016-05-18 14:10:00,45.76,45.88,45.6,45.84,1130758.0,34.6519,34.7428,34.5307,34.7125,1130758.0
2016-05-18 14:20:00,45.86,45.87,45.51,45.55,923047.0,34.7276,34.7352,34.4626,34.4929,923047.0
2016-05-18 14:30:00,45.55,45.76,45.42,45.66,1001979.0,34.4929,34.6519,34.3944,34.5762,1001979.0
2016-05-18 14:40:00,45.66,45.89,45.64,45.88,1064442.0,34.5762,34.7503,34.561,34.7428,1064442.0
2016-05-18 14:50:00,45.89,46.11,45.83,46.01,1568791.0,34.7503,34.9169,34.7049,34.8412,1568791.0
2016-05-18 15:00:00,46.02,46.13,45.97,46.12,889436.0,34.8488,34.9321,34.8109,34.9245,889436.0
2016-05-18 15:10:00,46.13,46.14,45.87,45.97,990418.0,34.9321,34.9397,34.7352,34.8109,990418.0
2016-05-18 15:20:00,45.98,45.99,45.68,45.7,966760.0,34.8185,34.8261,34.5913,34.6065,966760.0
2016-05-18 15:30:00,45.7,45.83,45.65,45.66,861228.0,34.6065,34.7049,34.5686,34.5762,861228.0
2016-05-18 15:40:00,45.65,45.81,45.58,45.78,1560443.0,34.5686,34.6898,34.5156,34.6671,1560443.0
2016-05-18 15:50:00,45.78,45.96,45.76,45.89,2051558.0,34.6671,34.8034,34.6519,34.7503,2051558.0
2016-05-19 09:30:00,45.6,46.06,45.41,45.88,1810928.0,34.5307,34.8791,34.3869,34.7428,1810928.0
2016-05-19 09:40:00,45.89,45.92,45.46,45.68,1719387.0,34.7503,34.7731,34.4247,34.5913,1719387.0
2016-05-19 09:50:00,45.68,45.69,45.01,45.02,1434557.0,34.5913,34.5989,34.084,34.0915,1434557.0
2016-05-19 10:00:00,45.02,45.24,44.97,45.1,1139646.0,34.0915,34.2581,34.0537,34.1521,1139646.0
2016-05-19 10:10:00,45.1,45.22,44.88,45.04,905179.0,34.1521,34.243,33.9855,34.1067,905179.0
2016-05-19 10:20:00,45.03,45.04,44.76,44.89,891253.0,34.0991,34.1067,33.8947,33.9931,891253.0
2016-05-19 10:30:00,44.9,45.03,44.71,44.72,673380.0,34.0007,34.0991,33.8568,33.8644,673380.0
2016-05-19 10:40:00,44.71,44.95,44.63,44.83,627381.0,33.8568,34.0385,33.7962,33.9477,627381.0
2016-05-19 10:50:00,44.83,44.85,44.64,44.66,619994.0,33.9477,33.9628,33.8038,33.8189,619994.0
2016-05-19 11:00:00,44.66,44.86,44.66,44.76,601873.0,33.8189,33.9704,33.8189,33.8947,601873.0
2016-05-19 11:10:00,44.75,44.87,44.73,44.83,588588.0,33.8871,33.9779,33.8719,33.9477,588588.0
2016-05-19 11:20:00,44.82,44.9,44.74,44.84,387605.0,33.9401,34.0007,33.8795,33.9552,387605.0
2016-05-19 11:30:00,44.84,44.84,44.72,44.76,478129.0,33.9552,33.9552,33.8644,33.8947,478129.0
2016-05-19 11:40:00,44.77,44.82,44.68,44.82,245292.0,33.9022,33.9401,33.8341,33.9401,245292.0
2016-05-19 11:50:00,44.83,44.92,44.75,44.88,365202.0,33.9477,34.0158,33.8871,33.9855,365202.0
2016-05-19 12:00:00,44.87,44.92,44.81,44.88,304023.0,33.9779,34.0158,33.9325,33.9855,304023.0
2016-05-19 12:10:00,44.89,44.93,44.84,44.86,271279.0,33.9931,34.0234,33.9552,33.9704,271279.0
2016-05-19 12:20:00,44.85,44.91,44.8,44.82,339198.0,33.9628,34.0082,33.9249,33.9401,339198.0
2016-05-19 12:30:00,44.82,45.03,44.81,44.97,374128.0,33.9401,34.0991,33.9325,34.0537,374128.0
2016-05-19 12:40:00,44.96,44.98,44.86,44.9,257150.0,34.0461,34.0612,33.9704,34.0007,257150.0
2016-05-19 12:50:00,44.9,44.91,44.77,44.78,275821.0,34.0007,34.0082,33.9022,33.9098,275821.0
2016-05-19 13:00:00,44.78,44.84,44.77,44.83,260588.0,33.9098,33.9552,33.9022,33.9477,260588.0
2016-05-19 13:10:00,44.83,44.94,44.77,44.92,276322.0,33.9477,34.031,33.9022,34.0158,276322.0
2016-05-19 13:20:00,44.93,44.93,44.84,44.92,264011.0,34.0234,34.0234,33.9552,34.0158,264011.0
2016-05-19 13:30:00,44.91,45.03,44.9,44.98,514582.0,34.0082,34.0991,34.0007,34.0612,514582.0
2016-05-19 13:40:00,44.98,45.13,44.97,45.03,387866.0,34.0612,34.1748,34.0537,34.0991,387866.0
2016-05-19 13:50:00,45.04,45.07,44.92,44.93,298229.0,34.1067,34.1294,34.0158,34.0234,298229.0
2016-05-19 14:00:00,44.93,45.0,44.91,44.99,278532.0,34.0234,34.0764,34.0082,34.0688,278532.0
2016-05-19 14:10:00,45.0,45.21,44.99,45.17,542402.0,34.0764,34.2354,34.0688,34.2051,542402.0
2016-05-19 14:20:00,45.16,45.21,45.02,45.07,240827.0,34.1976,34.2354,34.0915,34.1294,240827.0
2016-05-19 14:30:00,45.07,45.11,44.96,45.0,329983.0,34.1294,34.1597,34.0461,34.0764,329983.0
2016-05-19 14:40:00,44.99,45.03,44.95,44.97,227308.0,34.0688,34.0991,34.0385,34.0537,227308.0
2016-05-19 14:50:00,44.98,44.99,44.89,44.92,338125.0,34.0612,34.0688,33.9931,34.0158,338125.0
2016-05-19 15:00:00,44.92,45.02,44.91,45.0,263613.0,34.0158,34.0915,34.0082,34.0764,263613.0
2016-05-19 15:10:00,44.99,45.04,44.93,45.04,355751.0,34.0688,34.1067,34.0234,34.1067,355751.0
2016-05-19 15:20:00,45.05,45.12,44.99,45.0,450286.0,34.1143,34.1673,34.0688,34.0764,450286.0
2016-05-19 15:30:00,44.99,45.06,44.95,45.06,553448.0,34.0688,34.1218,34.0385,34.1218,553448.0
2016-05-19 15:40:00,45.07,45.14,45.03,45.13,561785.0,34.1294,34.1824,34.0991,34.1748,561785.0
2016-05-19 15:50:00,45.13,45.13,45.02,45.05,897129.0,34.1748,34.1748,34.0915,34.1143,897129.0
2016-05-20 09:30:00,45.42,45.7,45.16,45.55,1816437.0,34.3944,34.6065,34.1976,34.4929,1816437.0
2016-05-20 09:40:00,45.55,45.65,45.28,45.43,1102579.0,34.4929,34.5686,34.2884,34.402,1102579.0
2016-05-20 09:50:00,45.44,45.64,45.44,45.56,687813.0,34.4096,34.561,34.4096,34.5005,687813.0
2016-05-20 10:00:00,45.56,45.6,45.45,45.51,548908.0,34.5005,34.5307,34.4172,34.4626,548908.0
2016-05-20 10:10:00,45.51,45.6,45.49,45.53,365250.0,34.4626,34.5307,34.4474,34.4777,365250.0
2016-05-20 10:20:00,45.54,45.55,45.3,45.37,440799.0,34.4853,34.4929,34.3036,34.3566,440799.0
2016-05-20 10:30:00,45.36,45.38,45.24,45.34,408544.0,34.349,34.3641,34.2581,34.3339,408544.0
2016-05-20 10:40:00,45.34,45.37,45.25,45.29,256465.0,34.3339,34.3566,34.2657,34.296,256465.0
2016-05-20 10:50:00,45.29,45.3,45.16,45.24,333443.0,34.296,34.3036,34.1976,34.2581,333443.0
2016-05-20 11:00:00,45.23,45.36,45.22,45.36,278250.0,34.2506,34.349,34.243,34.349,278250.0
2016-05-20 11:10:00,45.36,45.39,45.32,45.37,221298.0,34.349,34.3717,34.3187,34.3566,221298.0
2016-05-20 11:20:00,45.37,45.4,45.31,45.34,333209.0,34.3566,34.3793,34.3111,34.3339,333209.0
2016-05-20 11:30:00,45.34,45.44,45.34,45.35,385113.0,34.3339,34.4096,34.3339,34.3414,385113.0
2016-05-20 11:40:00,45.36,45.38,45.15,45.16,608467.0,34.349,34.3641,34.19,34.1976,608467.0
2016-05-20 11:50:00,45.16,45.18,45.09,45.17,382034.0,34.1976,34.2127,34.1445,34.2051,382034.0
2016-05-20 12:00:00,45.18,45.2,45.06,45.08,378033.0,34.2127,34.2278,34.1218,34.137,378033.0
2016-05-20 12:10:00,45.08,45.11,45.03,45.07,278874.0,34.137,34.1597,34.0991,34.1294,278874.0
2016-05-20 12:20:00,45.07,45.13,45.02,45.02,446962.0,34.1294,34.1748,34.0915,34.0915,446962.0
2016-05-20 12:30:00,45.03,45.07,44.96,45.04,402737.0,34.0991,34.1294,34.0461,34.1067,402737.0
2016-05-20 12:40:00,45.03,45.04,44.99,45.01,289792.0,34.0991,34.1067,34.0688,34.084,289792.0
2016-05-20 12:50:00,45.01,45.04,44.98,45.01,194808.0,34.084,34.1067,34.0612,34.084,194808.0
2016-05-20 13:00:00,45.01,45.02,44.91,44.96,401931.0,34.084,34.0915,34.0082,34.0461,401931.0
2016-05-20 13:10:00,44.96,45.06,44.9,45.06,169031.0,34.0461,34.1218,34.0007,34.1218,169031.0
2016-05-20 13:20:00,45.07,45.11,45.01,45.03,362570.0,34.1294,34.1597,34.084,34.0991,362570.0
2016-05-20 13:30:00,45.03,45.03,44.94,44.95,149849.0,34.0991,34.0991,34.031,34.0385,149849.0
2016-05-20 13:40:00,44.94,44.99,44.9,44.93,198776.0,34.031,34.0688,34.0007,34.0234,198776.0
2016-05-20 13:50:00,44.93,45.01,44.92,44.95,168495.0,34.0234,34.084,34.0158,34.0385,168495.0
2016-05-20 14:00:00,44.96,45.04,44.95,45.01,214919.0,34.0461,34.1067,34.0385,34.084,214919.0
2016-05-20 14:10:00,45.0,45.05,45.0,45.04,235651.0,34.0764,34.1143,34.0764,34.1067,235651.0
2016-05-20 14:20:00,45.05,45.14,45.04,45.09,275634.0,34.1143,34.1824,34.1067,34.1445,275634.0
2016-05-20 14:30:00,45.1,45.11,45.01,45.04,270221.0,34.1521,34.1597,34.084,34.1067,270221.0
2016-05-20 14:40:00,45.05,45.07,45.03,45.03,180374.0,34.1143,34.1294,34.0991,34.0991,180374.0
2016-05-20 14:50:00,45.03,45.04,44.97,45.0,633313.0,34.0991,34.1067,34.0537,34.0764,633313.0
2016-05-20 15:00:00,45.0,45.03,44.91,44.93,315021.0,34.0764,34.0991,34.0082,34.0234,315021.0
2016-05-20 15:10:00,44.93,45.0,44.9,44.92,358628.0,34.0234,34.0764,34.0007,34.0158,358628.0
2016-05-20 15:20:00,44.92,44.92,44.8,44.83,440463.0,34.0158,34.0158,33.9249,33.9477,440463.0
2016-05-20 15:30:00,44.83,44.84,44.79,44.82,378486.0,33.9477,33.9552,33.9174,33.9401,378486.0
2016-05-20 15:40:00,44.82,44.91,44.81,44.84,818020.0,33.9401,34.0082,33.9325,33.9552,818020.0
2016-05-20 15:50:00,44.85,44.93,44.84,44.89,1343588.0,33.9628,34.0234,33.9552,33.9931,1343588.0
2016-05-23 09:30:00,44.85,45.12,44.72,44.96,1032448.0,33.9628,34.1673,33.8644,34.0461,1032448.0
2016-05-23 09:40:00,44.97,44.99,44.69,44.89,764918.0,34.0537,34.0688,33.8416,33.9931,764918.0
2016-05-23 09:50:00,44.88,44.9,44.57,44.59,591884.0,33.9855,34.0007,33.7508,33.7659,591884.0
2016-05-23 10:00:00,44.59,45.01,44.59,44.97,823819.0,33.7659,34.084,33.7659,34.0537,823819.0
2016-05-23 10:10:00,44.97,45.06,44.9,45.06,482669.0,34.0537,34.1218,34.0007,34.1218,482669.0
2016-05-23 10:20:00,45.06,45.18,44.99,45.0,443020.0,34.1218,34.2127,34.0688,34.0764,443020.0
2016-05-23 10:30:00,45.0,45.02,44.89,44.95,354997.0,34.0764,34.0915,33.9931,34.0385,354997.0
2016-05-23 10:40:00,44.95,44.97,44.87,44.95,361531.0,34.0385,34.0537,33.9779,34.0385,361531.0
2016-05-23 10:50:00,44.96,44.99,44.91,44.95,399279.0,34.0461,34.0688,34.0082,34.0385,399279.0
2016-05-23 11:00:00,44.94,45.01,44.91,45.01,354115.0,34.031,34.084,34.0082,34.084,354115.0
2016-05-23 11:10:00,45.0,45.02,44.88,44.89,343488.0,34.0764,34.0915,33.9855,33.9931,343488.0
2016-05-23 11:20:00,44.88,44.98,44.83,44.98,274998.0,33.9855,34.0612,33.9477,34.0612,274998.0
2016-05-23 11:30:00,44.98,45.01,44.84,44.89,325128.0,34.0612,34.084,33.9552,33.9931,325128.0
2016-05-23 11:40:00,44.88,44.94,44.86,44.93,365166.0,33.9855,34.031,33.9704,34.0234,365166.0
2016-05-23 11:50:00,44.93,44.93,44.86,44.91,197689.0,34.0234,34.0234,33.9704,34.0082,197689.0
2016-05-23 12:00:00,44.91,45.0,44.91,44.97,137638.0,34.0082,34.0764,34.0082,34.0537,137638.0
2016-05-23 12:10:00,44.97,44.99,44.9,44.94,138901.0,34.0537,34.0688,34.0007,34.031,138901.0
2016-05-23 12:20:00,44.93,45.02,44.93,45.02,129024.0,34.0234,34.0915,34.0234,34.0915,129024.0
2016-05-23 12:30:00,45.0,45.0,44.95,44.95,134675.0,34.0764,34.0764,34.0385,34.0385,134675.0
2016-05-23 12:40:00,44.95,45.05,44.94,45.04,124606.0,34.0385,34.1143,34.031,34.1067,124606.0
2016-05-23 12:50:00,45.03,45.05,44.97,45.02,153360.0,34.0991,34.1143,34.0537,34.0915,153360.0
2016-05-23 13:00:00,45.01,45.1,45.0,45.06,347853.0,34.084,34.1521,34.0764,34.1218,347853.0
2016-05-23 13:10:00,45.06,45.09,45.02,45.05,175674.0,34.1218,34.1445,34.0915,34.1143,175674.0
2016-05-23 13:20:00,45.05,45.1,45.03,45.07,162905.0,34.1143,34.1521,34.0991,34.1294,162905.0
2016-05-23 13:30:00,45.08,45.13,45.06,45.11,207119.0,34.137,34.1748,34.1218,34.1597,207119.0
2016-05-23 13:40:00,45.1,45.12,45.04,45.08,148803.0,34.1521,34.1673,34.1067,34.137,148803.0
2016-05-23 13:50:00,45.08,45.12,45.07,45.1,168510.0,34.137,34.1673,34.1294,34.1521,168510.0
2016-05-23 14:00:00,45.11,45.11,45.04,45.06,118102.0,34.1597,34.1597,34.1067,34.1218,118102.0
2016-05-23 14:10:00,45.06,45.13,45.02,45.09,216953.0,34.1218,34.1748,34.0915,34.1445,216953.0
2016-05-23 14:20:00,45.09,45.14,45.05,45.12,258216.0,34.1445,34.1824,34.1143,34.1673,258216.0
2016-05-23 14:30:00,45.12,45.14,45.07,45.09,150803.0,34.1673,34.1824,34.1294,34.1445,150803.0
2016-05-23 14:40:00,45.09,45.12,45.06,45.09,165917.0,34.1445,34.1673,34.1218,34.1445,165917.0
2016-05-23 14:50:00,45.09,45.14,45.08,45.11,179944.0,34.1445,34.1824,34.137,34.1597,179944.0
2016-05-23 15:00:00,45.11,45.13,45.02,45.05,252745.0,34.1597,34.1748,34.0915,34.1143,252745.0
2016-05-23 15:10:00,45.04,45.08,45.04,45.08,320851.0,34.1067,34.137,34.1067,34.137,320851.0
2016-05-23 15:20:00,45.07,45.12,45.06,45.11,418874.0,34.1294,34.1673,34.1218,34.1597,418874.0
2016-05-23 15:30:00,45.11,45.15,45.09,45.12,543820.0,34.1597,34.19,34.1445,34.1673,543820.0
2016-05-23 15:40:00,45.11,45.15,45.09,45.14,453664.0,34.1597,34.19,34.1445,34.1824,453664.0
2016-05-23 15:50:00,45.13,45.14,45.09,45.12,1093923.0,34.1748,34.1824,34.1445,34.1673,1093923.0
2016-05-24 09:30:00,45.45,45.65,45.31,45.48,1565712.0,34.4172,34.5686,34.3111,34.4399,1565712.0
2016-05-24 09:40:00,45.47,45.82,45.47,45.79,1281360.0,34.4323,34.6973,34.4323,34.6746,1281360.0
2016-05-24 09:50:00,45.78,45.84,45.69,45.73,488230.0,34.6671,34.7125,34.5989,34.6292,488230.0
2016-05-24 10:00:00,45.74,45.97,45.74,45.96,655760.0,34.6368,34.8109,34.6368,34.8034,655760.0
2016-05-24 10:10:00,45.96,45.98,45.88,45.94,409814.0,34.8034,34.8185,34.7428,34.7882,409814.0
2016-05-24 10:20:00,45.94,45.99,45.92,45.94,366357.0,34.7882,34.8261,34.7731,34.7882,366357.0
2016-05-24 10:30:00,45.94,46.0,45.91,45.95,391635.0,34.7882,34.8336,34.7655,34.7958,391635.0
2016-05-24 10:40:00,45.94,46.03,45.92,46.03,855004.0,34.7882,34.8564,34.7731,34.8564,855004.0
2016-05-24 10:50:00,46.03,46.07,45.99,45.99,433901.0,34.8564,34.8867,34.8261,34.8261,433901.0
2016-05-24 11:00:00,46.0,46.02,45.96,46.01,385523.0,34.8336,34.8488,34.8034,34.8412,385523.0
2016-05-24 11:10:00,46.01,46.07,45.97,46.05,405953.0,34.8412,34.8867,34.8109,34.8715,405953.0
2016-05-24 11:20:00,46.06,46.15,46.03,46.1,540459.0,34.8791,34.9472,34.8564,34.9094,540459.0
2016-05-24 11:30:00,46.1,46.11,45.97,46.03,482292.0,34.9094,34.9169,34.8109,34.8564,482292.0
2016-05-24 11:40:00,46.03,46.11,46.02,46.1,254194.0,34.8564,34.9169,34.8488,34.9094,254194.0
2016-05-24 11:50:00,46.1,46.19,46.1,46.16,321119.0,34.9094,34.9775,34.9094,34.9548,321119.0
2016-05-24 12:00:00,46.15,46.17,46.05,46.1,258006.0,34.9472,34.9624,34.8715,34.9094,258006.0
2016-05-24 12:10:00,46.1,46.16,46.08,46.12,199280.0,34.9094,34.9548,34.8942,34.9245,199280.0
2016-05-24 12:20:00,46.12,46.14,46.09,46.12,134352.0,34.9245,34.9397,34.9018,34.9245,134352.0
2016-05-24 12:30:00,46.12,46.15,45.97,46.01,371772.0,34.9245,34.9472,34.8109,34.8412,371772.0
2016-05-24 12:40:00,46.01,46.07,46.01,46.06,162173.0,34.8412,34.8867,34.8412,34.8791,162173.0
2016-05-24 12:50:00,46.06,46.08,45.98,46.07,443659.0,34.8791,34.8942,34.8185,34.8867,443659.0
2016-05-24 13:00:00,46.07,46.09,45.95,45.96,357134.0,34.8867,34.9018,34.7958,34.8034,357134.0
2016-05-24 13:10:00,45.96,46.02,45.94,45.99,200903.0,34.8034,34.8488,34.7882,34.8261,200903.0
2016-05-24 13:20:00,46.0,46.02,45.85,45.87,411291.0,34.8336,34.8488,34.7201,34.7352,411291.0
2016-05-24 13:30:00,45.87,45.89,45.8,45.8,433976.0,34.7352,34.7503,34.6822,34.6822,433976.0
2016-05-24 13:40:00,45.81,45.83,45.71,45.79,379470.0,34.6898,34.7049,34.614,34.6746,379470.0
2016-05-24 13:50:00,45.79,45.82,45.74,45.76,168761.0,34.6746,34.6973,34.6368,34.6519,168761.0
2016-05-24 14:00:00,45.76,45.78,45.72,45.74,221639.0,34.6519,34.6671,34.6216,34.6368,221639.0
2016-05-24 14:10:00,45.75,45.82,45.73,45.75,278285.0,34.6443,34.6973,34.6292,34.6443,278285.0
2016-05-24 14:20:00,45.74,45.85,45.73,45.8,236706.0,34.6368,34.7201,34.6292,34.6822,236706.0
2016-05-24 14:30:00,45.8,45.83,45.75,45.77,184492.0,34.6822,34.7049,34.6443,34.6595,184492.0
2016-05-24 14:40:00,45.77,45.79,45.72,45.77,194466.0,34.6595,34.6746,34.6216,34.6595,194466.0
2016-05-24 14:50:00,45.77,45.82,45.76,45.77,264135.0,34.6595,34.6973,34.6519,34.6595,264135.0
2016-05-24 15:00:00,45.78,45.84,45.77,45.83,232732.0,34.6671,34.7125,34.6595,34.7049,232732.0
2016-05-24 15:10:00,45.82,45.91,45.82,45.9,448544.0,34.6973,34.7655,34.6973,34.7579,448544.0
2016-05-24 15:20:00,45.89,45.95,45.85,45.87,338750.0,34.7503,34.7958,34.7201,34.7352,338750.0
2016-05-24 15:30:00,45.88,45.91,45.83,45.89,329628.0,34.7428,34.7655,34.7049,34.7503,329628.0
2016-05-24 15:40:00,45.9,45.93,45.85,45.87,533529.0,34.7579,34.7806,34.7201,34.7352,533529.0
2016-05-24 15:50:00,45.87,45.91,45.84,45.85,999722.0,34.7352,34.7655,34.7125,34.7201,999722.0
2016-05-25 09:30:00,46.19,47.06,46.19,46.98,1927337.0,34.9775,35.6363,34.9775,35.5758,1927337.0
2016-05-25 09:40:00,46.97,47.29,46.94,47.24,1793357.0,35.5682,35.8105,35.5455,35.7726,1793357.0
2016-05-25 09:50:00,47.23,47.39,47.2,47.38,1131952.0,35.7651,35.8862,35.7423,35.8787,1131952.0
2016-05-25 10:00:00,47.38,47.43,47.25,47.37,783652.0,35.8787,35.9165,35.7802,35.8711,783652.0
2016-05-25 10:10:00,47.37,47.6,47.37,47.6,734533.0,35.8711,36.0453,35.8711,36.0453,734533.0
2016-05-25 10:20:00,47.6,47.6,47.47,47.54,1058602.0,36.0453,36.0453,35.9468,35.9998,1058602.0
2016-05-25 10:30:00,47.53,47.6,47.49,47.5,737459.0,35.9922,36.0453,35.962,35.9695,737459.0
2016-05-25 10:40:00,47.5,47.54,47.39,47.45,671881.0,35.9695,35.9998,35.8862,35.9317,671881.0
2016-05-25 10:50:00,47.45,47.45,47.06,47.1,873946.0,35.9317,35.9317,35.6363,35.6666,873946.0
2016-05-25 11:00:00,47.11,47.14,46.98,47.0,620311.0,35.6742,35.6969,35.5758,35.5909,620311.0
2016-05-25 11:10:00,47.0,47.06,46.81,46.86,543048.0,35.5909,35.6363,35.447,35.4849,543048.0
2016-05-25 11:20:00,46.86,46.92,46.75,46.76,505698.0,35.4849,35.5303,35.4016,35.4092,505698.0
2016-05-25 11:30:00,46.76,46.84,46.71,46.8,456696.0,35.4092,35.4697,35.3713,35.4394,456696.0
2016-05-25 11:40:00,46.79,46.8,46.68,46.73,312131.0,35.4319,35.4394,35.3486,35.3864,312131.0
2016-05-25 11:50:00,46.73,46.87,46.7,46.83,342499.0,35.3864,35.4925,35.3637,35.4622,342499.0
2016-05-25 12:00:00,46.83,46.92,46.83,46.91,241176.0,35.4622,35.5303,35.4622,35.5227,241176.0
2016-05-25 12:10:00,46.9,46.92,46.82,46.83,243561.0,35.5152,35.5303,35.4546,35.4622,243561.0
2016-05-25 12:20:00,46.82,46.85,46.74,46.75,205406.0,35.4546,35.4773,35.394,35.4016,205406.0
2016-05-25 12:30:00,46.75,46.84,46.75,46.83,459332.0,35.4016,35.4697,35.4016,35.4622,459332.0
2016-05-25 12:40:00,46.83,46.92,46.83,46.91,122674.0,35.4622,35.5303,35.4622,35.5227,122674.0
2016-05-25 12:50:00,46.91,46.99,46.91,46.92,206632.0,35.5227,35.5833,35.5227,35.5303,206632.0
2016-05-25 13:00:00,46.92,47.01,46.92,46.96,306476.0,35.5303,35.5985,35.5303,35.5606,306476.0
2016-05-25 13:10:00,46.96,46.98,46.91,46.94,193041.0,35.5606,35.5758,35.5227,35.5455,193041.0
2016-05-25 13:20:00,46.93,46.99,46.91,46.97,264329.0,35.5379,35.5833,35.5227,35.5682,264329.0
2016-05-25 13:30:00,46.96,46.99,46.92,46.96,266050.0,35.5606,35.5833,35.5303,35.5606,266050.0
2016-05-25 13:40:00,46.96,46.97,46.89,46.93,186646.0,35.5606,35.5682,35.5076,35.5379,186646.0
2016-05-25 13:50:00,46.93,47.0,46.91,46.99,225701.0,35.5379,35.5909,35.5227,35.5833,225701.0
2016-05-25 14:00:00,46.99,47.0,46.93,46.98,255823.0,35.5833,35.5909,35.5379,35.5758,255823.0
2016-05-25 14:10:00,46.98,47.0,46.96,47.0,207655.0,35.5758,35.5909,35.5606,35.5909,207655.0
2016-05-25 14:20:00,46.99,47.01,46.96,47.0,179757.0,35.5833,35.5985,35.5606,35.5909,179757.0
2016-05-25 14:30:00,46.99,47.0,46.93,46.98,308026.0,35.5833,35.5909,35.5379,35.5758,308026.0
2016-05-25 14:40:00,46.97,47.02,46.93,46.94,420535.0,35.5682,35.606,35.5379,35.5455,420535.0
2016-05-25 14:50:00,46.94,46.97,46.85,46.87,205978.0,35.5455,35.5682,35.4773,35.4925,205978.0
2016-05-25 15:00:00,46.87,46.9,46.79,46.86,286470.0,35.4925,35.5152,35.4319,35.4849,286470.0
2016-05-25 15:10:00,46.85,46.9,46.84,46.85,305821.0,35.4773,35.5152,35.4697,35.4773,305821.0
2016-05-25 15:20:00,46.85,46.93,46.84,46.92,285356.0,35.4773,35.5379,35.4697,35.5303,285356.0
2016-05-25 15:30:00,46.92,46.95,46.9,46.91,425851.0,35.5303,35.553,35.5152,35.5227,425851.0
2016-05-25 15:40:00,46.91,47.05,46.88,46.96,1477393.0,35.5227,35.6288,35.5,35.5606,1477393.0
2016-05-25 15:50:00,46.96,46.97,46.92,46.93,1506454.0,35.5606,35.5682,35.5303,35.5379,1506454.0
2016-05-26 09:30:00,47.04,47.12,46.61,46.72,1281835.0,35.6212,35.6818,35.2956,35.3789,1281835.0
2016-05-26 09:40:00,46.73,46.77,46.3,46.46,1268103.0,35.3864,35.4167,35.0608,35.182,1268103.0
2016-05-26 09:50:00,46.46,46.47,46.25,46.27,889101.0,35.182,35.1896,35.023,35.0381,889101.0
2016-05-26 10:00:00,46.27,46.54,46.27,46.42,726692.0,35.0381,35.2426,35.0381,35.1517,726692.0
2016-05-26 10:10:00,46.41,46.61,46.34,46.61,381940.0,35.1441,35.2956,35.0911,35.2956,381940.0
2016-05-26 10:20:00,46.61,46.63,46.37,46.42,423285.0,35.2956,35.3107,35.1138,35.1517,423285.0
2016-05-26 10:30:00,46.43,46.52,46.31,46.36,391261.0,35.1593,35.2274,35.0684,35.1063,391261.0
2016-05-26 10:40:00,46.36,46.47,46.31,46.34,367048.0,35.1063,35.1896,35.0684,35.0911,367048.0
2016-05-26 10:50:00,46.34,46.35,46.2,46.2,680574.0,35.0911,35.0987,34.9851,34.9851,680574.0
2016-05-26 11:00:00,46.2,46.27,46.13,46.2,460119.0,34.9851,35.0381,34.9321,34.9851,460119.0
2016-05-26 11:10:00,46.2,46.32,46.18,46.31,326555.0,34.9851,35.076,34.97,35.0684,326555.0
2016-05-26 11:20:00,46.32,46.37,46.27,46.33,297686.0,35.076,35.1138,35.0381,35.0835,297686.0
2016-05-26 11:30:00,46.33,46.35,46.21,46.28,273726.0,35.0835,35.0987,34.9927,35.0457,273726.0
2016-05-26 11:40:00,46.27,46.3,46.24,46.25,190148.0,35.0381,35.0608,35.0154,35.023,190148.0
2016-05-26 11:50:00,46.25,46.27,46.15,46.16,276848.0,35.023,35.0381,34.9472,34.9548,276848.0
2016-05-26 12:00:00,46.16,46.29,46.15,46.24,287043.0,34.9548,35.0532,34.9472,35.0154,287043.0
2016-05-26 12:10:00,46.25,46.29,46.2,46.22,167245.0,35.023,35.0532,34.9851,35.0002,167245.0
2016-05-26 12:20:00,46.22,46.3,46.22,46.27,255727.0,35.0002,35.0608,35.0002,35.0381,255727.0
2016-05-26 12:30:00,46.27,46.36,46.26,46.34,175563.0,35.0381,35.1063,35.0305,35.0911,175563.0
2016-05-26 12:40:00,46.33,46.36,46.28,46.32,189263.0,35.0835,35.1063,35.0457,35.076,189263.0
2016-05-26 12:50:00,46.32,46.33,46.26,46.29,86383.0,35.076,35.0835,35.0305,35.0532,86383.0
2016-05-26 13:00:00,46.3,46.31,46.25,46.27,133768.0,35.0608,35.0684,35.023,35.0381,133768.0
2016-05-26 13:10:00,46.26,46.3,46.21,46.26,215372.0,35.0305,35.0608,34.9927,35.0305,215372.0
2016-05-26 13:20:00,46.27,46.32,46.22,46.32,294035.0,35.0381,35.076,35.0002,35.076,294035.0
2016-05-26 13:30:00,46.32,46.35,46.3,46.32,200545.0,35.076,35.0987,35.0608,35.076,200545.0
2016-05-26 13:40:00,46.33,46.33,46.23,46.28,196486.0,35.0835,35.0835,35.0078,35.0457,196486.0
2016-05-26 13:50:00,46.28,46.34,46.27,46.34,133202.0,35.0457,35.0911,35.0381,35.0911,133202.0
2016-05-26 14:00:00,46.33,46.34,46.24,46.3,155857.0,35.0835,35.0911,35.0154,35.0608,155857.0
2016-05-26 14:10:00,46.3,46.38,46.3,46.37,229609.0,35.0608,35.1214,35.0608,35.1138,229609.0
2016-05-26 14:20:00,46.38,46.39,46.24,46.29,306959.0,35.1214,35.129,35.0154,35.0532,306959.0
2016-05-26 14:30:00,46.28,46.3,46.22,46.25,173288.0,35.0457,35.0608,35.0002,35.023,173288.0
2016-05-26 14:40:00,46.25,46.25,46.21,46.25,171693.0,35.023,35.023,34.9927,35.023,171693.0
2016-05-26 14:50:00,46.24,46.29,46.24,46.27,128863.0,35.0154,35.0532,35.0154,35.0381,128863.0
2016-05-26 15:00:00,46.27,46.29,46.25,46.28,233076.0,35.0381,35.0532,35.023,35.0457,233076.0
2016-05-26 15:10:00,46.28,46.29,46.23,46.23,436688.0,35.0457,35.0532,35.0078,35.0078,436688.0
2016-05-26 15:20:00,46.23,46.27,46.18,46.2,462781.0,35.0078,35.0381,34.97,34.9851,462781.0
2016-05-26 15:30:00,46.2,46.23,46.16,46.18,372383.0,34.9851,35.0078,34.9548,34.97,372383.0
2016-05-26 15:40:00,46.17,46.19,46.15,46.15,543185.0,34.9624,34.9775,34.9472,34.9472,543185.0
2016-05-26 15:50:00,46.16,46.16,46.07,46.1,1450668.0,34.9548,34.9548,34.8867,34.9094,1450668.0
2016-05-27 09:30:00,46.25,46.43,46.08,46.37,939616.0,35.023,35.1593,34.8942,35.1138,939616.0
2016-05-27 09:40:00,46.37,46.39,46.18,46.22,593773.0,35.1138,35.129,34.97,35.0002,593773.0
2016-05-27 09:50:00,46.22,46.36,46.2,46.29,460893.0,35.0002,35.1063,34.9851,35.0532,460893.0
2016-05-27 10:00:00,46.28,46.41,46.26,46.38,533190.0,35.0457,35.1441,35.0305,35.1214,533190.0
2016-05-27 10:10:00,46.38,46.67,46.38,46.55,909563.0,35.1214,35.341,35.1214,35.2501,909563.0
2016-05-27 10:20:00,46.55,46.66,46.52,46.52,363276.0,35.2501,35.3334,35.2274,35.2274,363276.0
2016-05-27 10:30:00,46.52,46.61,46.52,46.54,235752.0,35.2274,35.2956,35.2274,35.2426,235752.0
2016-05-27 10:40:00,46.53,46.55,46.32,46.36,367423.0,35.235,35.2501,35.076,35.1063,367423.0
2016-05-27 10:50:00,46.36,46.41,46.26,46.27,472124.0,35.1063,35.1441,35.0305,35.0381,472124.0
2016-05-27 11:00:00,46.27,46.41,46.27,46.3,458361.0,35.0381,35.1441,35.0381,35.0608,458361.0
2016-05-27 11:10:00,46.3,46.34,46.26,46.3,311518.0,35.0608,35.0911,35.0305,35.0608,311518.0
2016-05-27 11:20:00,46.29,46.3,46.2,46.26,268401.0,35.0532,35.0608,34.9851,35.0305,268401.0
2016-05-27 11:30:00,46.27,46.34,46.26,46.31,343937.0,35.0381,35.0911,35.0305,35.0684,343937.0
2016-05-27 11:40:00,46.3,46.34,46.19,46.23,245000.0,35.0608,35.0911,34.9775,35.0078,245000.0
2016-05-27 11:50:00,46.24,46.33,46.2,46.32,191327.0,35.0154,35.0835,34.9851,35.076,191327.0
2016-05-27 12:00:00,46.31,46.34,46.29,46.31,130196.0,35.0684,35.0911,35.0532,35.0684,130196.0
2016-05-27 12:10:00,46.32,46.34,46.29,46.33,126376.0,35.076,35.0911,35.0532,35.0835,126376.0
2016-05-27 12:20:00,46.32,46.38,46.31,46.38,116573.0,35.076,35.1214,35.0684,35.1214,116573.0
2016-05-27 12:30:00,46.37,46.38,46.33,46.35,97040.0,35.1138,35.1214,35.0835,35.0987,97040.0
2016-05-27 12:40:00,46.35,46.38,46.33,46.35,78181.0,35.0987,35.1214,35.0835,35.0987,78181.0
2016-05-27 12:50:00,46.35,46.36,46.31,46.35,91494.0,35.0987,35.1063,35.0684,35.0987,91494.0
2016-05-27 13:00:00,46.35,46.35,46.27,46.3,128513.0,35.0987,35.0987,35.0381,35.0608,128513.0
2016-05-27 13:10:00,46.3,46.32,46.25,46.3,164198.0,35.0608,35.076,35.023,35.0608,164198.0
2016-05-27 13:20:00,46.3,46.34,46.26,46.26,110661.0,35.0608,35.0911,35.0305,35.0305,110661.0
2016-05-27 13:30:00,46.26,46.43,46.24,46.39,372233.0,35.0305,35.1593,35.0154,35.129,372233.0
2016-05-27 13:40:00,46.39,46.5,46.36,46.4,440828.0,35.129,35.2123,35.1063,35.1365,440828.0
2016-05-27 13:50:00,46.39,46.45,46.37,46.41,259952.0,35.129,35.1744,35.1138,35.1441,259952.0
2016-05-27 14:00:00,46.4,46.47,46.36,46.45,216206.0,35.1365,35.1896,35.1063,35.1744,216206.0
2016-05-27 14:10:00,46.45,46.49,46.37,46.37,138266.0,35.1744,35.2047,35.1138,35.1138,138266.0
2016-05-27 14:20:00,46.38,46.48,46.37,46.39,245879.0,35.1214,35.1971,35.1138,35.129,245879.0
2016-05-27 14:30:00,46.38,46.39,46.3,46.35,299638.0,35.1214,35.129,35.0608,35.0987,299638.0
2016-05-27 14:40:00,46.35,46.41,46.34,46.4,189263.0,35.0987,35.1441,35.0911,35.1365,189263.0
2016-05-27 14:50:00,46.39,46.41,46.35,46.37,138073.0,35.129,35.1441,35.0987,35.1138,138073.0
2016-05-27 15:00:00,46.37,46.46,46.35,46.45,193487.0,35.1138,35.182,35.0987,35.1744,193487.0
2016-05-27 15:10:00,46.45,46.48,46.4,46.45,264210.0,35.1744,35.1971,35.1365,35.1744,264210.0
2016-05-27 15:20:00,46.46,46.48,46.42,46.45,150318.0,35.182,35.1971,35.1517,35.1744,150318.0
2016-05-27 15:30:00,46.45,46.48,46.44,46.48,198057.0,35.1744,35.1971,35.1668,35.1971,198057.0
2016-05-27 15:40:00,46.48,46.52,46.45,46.48,449172.0,35.1971,35.2274,35.1744,35.1971,449172.0
2016-05-27 15:50:00,46.49,46.58,46.48,46.57,914622.0,35.2047,35.2729,35.1971,35.2653,914622.0
2016-05-31 09:30:00,46.88,46.9,46.63,46.76,1330438.0,35.5,35.5152,35.3107,35.4092,1330438.0
2016-05-31 09:40:00,46.76,46.78,46.56,46.66,965033.0,35.4092,35.4243,35.2577,35.3334,965033.0
2016-05-31 09:50:00,46.67,46.75,46.61,46.69,743070.0,35.341,35.4016,35.2956,35.3562,743070.0
2016-05-31 10:00:00,46.69,46.77,46.6,46.77,630579.0,35.3562,35.4167,35.288,35.4167,630579.0
2016-05-31 10:10:00,46.77,46.82,46.71,46.8,734319.0,35.4167,35.4546,35.3713,35.4394,734319.0
2016-05-31 10:20:00,46.8,46.86,46.75,46.78,440997.0,35.4394,35.4849,35.4016,35.4243,440997.0
2016-05-31 10:30:00,46.78,46.79,46.56,46.56,721260.0,35.4243,35.4319,35.2577,35.2577,721260.0
2016-05-31 10:40:00,46.56,46.77,46.53,46.67,491827.0,35.2577,35.4167,35.235,35.341,491827.0
2016-05-31 10:50:00,46.68,46.73,46.6,46.7,523052.0,35.3486,35.3864,35.288,35.3637,523052.0
2016-05-31 11:00:00,46.69,46.72,46.62,46.66,377873.0,35.3562,35.3789,35.3031,35.3334,377873.0
2016-05-31 11:10:00,46.65,46.71,46.54,46.71,407626.0,35.3259,35.3713,35.2426,35.3713,407626.0
2016-05-31 11:20:00,46.71,46.76,46.64,46.66,342978.0,35.3713,35.4092,35.3183,35.3334,342978.0
2016-05-31 11:30:00,46.66,46.69,46.52,46.61,277144.0,35.3334,35.3562,35.2274,35.2956,277144.0
2016-05-31 11:40:00,46.61,46.67,46.58,46.62,684247.0,35.2956,35.341,35.2729,35.3031,684247.0
2016-05-31 11:50:00,46.62,46.69,46.52,46.58,503869.0,35.3031,35.3562,35.2274,35.2729,503869.0
2016-05-31 12:00:00,46.57,46.59,46.54,46.56,390543.0,35.2653,35.2804,35.2426,35.2577,390543.0
2016-05-31 12:10:00,46.56,46.63,46.53,46.61,210498.0,35.2577,35.3107,35.235,35.2956,210498.0
2016-05-31 12:20:00,46.6,46.63,46.55,46.55,222470.0,35.288,35.3107,35.2501,35.2501,222470.0
2016-05-31 12:30:00,46.55,46.64,46.54,46.61,134817.0,35.2501,35.3183,35.2426,35.2956,134817.0
2016-05-31 12:40:00,46.6,46.61,46.54,46.55,139647.0,35.288,35.2956,35.2426,35.2501,139647.0
2016-05-31 12:50:00,46.56,46.63,46.55,46.59,120944.0,35.2577,35.3107,35.2501,35.2804,120944.0
2016-05-31 13:00:00,46.59,46.59,46.47,46.48,208316.0,35.2804,35.2804,35.1896,35.1971,208316.0
2016-05-31 13:10:00,46.47,46.54,46.46,46.53,357774.0,35.1896,35.2426,35.182,35.235,357774.0
2016-05-31 13:20:00,46.52,46.65,46.52,46.57,442269.0,35.2274,35.3259,35.2274,35.2653,442269.0
2016-05-31 13:30:00,46.58,46.59,46.52,46.56,328743.0,35.2729,35.2804,35.2274,35.2577,328743.0
2016-05-31 13:40:00,46.56,46.75,46.55,46.64,778531.0,35.2577,35.4016,35.2501,35.3183,778531.0
2016-05-31 13:50:00,46.65,46.65,46.52,46.53,265027.0,35.3259,35.3259,35.2274,35.235,265027.0
2016-05-31 14:00:00,46.53,46.53,46.41,46.42,589445.0,35.235,35.235,35.1441,35.1517,589445.0
2016-05-31 14:10:00,46.43,46.44,46.36,46.37,354863.0,35.1593,35.1668,35.1063,35.1138,354863.0
2016-05-31 14:20:00,46.36,46.48,46.35,46.44,471055.0,35.1063,35.1971,35.0987,35.1668,471055.0
2016-05-31 14:30:00,46.44,46.46,46.39,46.41,173552.0,35.1668,35.182,35.129,35.1441,173552.0
2016-05-31 14:40:00,46.41,46.41,46.31,46.37,344466.0,35.1441,35.1441,35.0684,35.1138,344466.0
2016-05-31 14:50:00,46.38,46.4,46.33,46.34,272210.0,35.1214,35.1365,35.0835,35.0911,272210.0
2016-05-31 15:00:00,46.33,46.4,46.32,46.39,358613.0,35.0835,35.1365,35.076,35.129,358613.0
2016-05-31 15:10:00,46.4,46.47,46.37,46.45,375370.0,35.1365,35.1896,35.1138,35.1744,375370.0
2016-05-31 15:20:00,46.45,46.49,46.42,46.46,266235.0,35.1744,35.2047,35.1517,35.182,266235.0
2016-05-31 15:30:00,46.46,46.52,46.45,46.5,390979.0,35.182,35.2274,35.1744,35.2123,390979.0
2016-05-31 15:40:00,46.49,46.59,46.48,46.57,544612.0,35.2047,35.2804,35.1971,35.2653,544612.0
2016-05-31 15:50:00,46.57,46.63,46.56,46.56,1285066.0,35.2653,35.3107,35.2577,35.2577,1285066.0
2016-06-01 09:30:00,46.04,46.04,45.48,45.7,1810885.0,34.8639,34.8639,34.4399,34.6065,1810885.0
2016-06-01 09:40:00,45.71,45.79,45.64,45.71,755907.0,34.614,34.6746,34.561,34.614,755907.0
2016-06-01 09:50:00,45.7,45.75,45.58,45.67,507435.0,34.6065,34.6443,34.5156,34.5838,507435.0
2016-06-01 10:00:00,45.68,46.1,45.67,46.08,758438.0,34.5913,34.9094,34.5838,34.8942,758438.0
2016-06-01 10:10:00,46.08,46.21,45.94,45.99,529939.0,34.8942,34.9927,34.7882,34.8261,529939.0
2016-06-01 10:20:00,46.0,46.18,45.99,46.02,672003.0,34.8336,34.97,34.8261,34.8488,672003.0
2016-06-01 10:30:00,46.02,46.07,45.9,45.98,617119.0,34.8488,34.8867,34.7579,34.8185,617119.0
2016-06-01 10:40:00,45.98,46.02,45.87,45.96,453594.0,34.8185,34.8488,34.7352,34.8034,453594.0
2016-06-01 10:50:00,45.97,46.16,45.96,46.11,485191.0,34.8109,34.9548,34.8034,34.9169,485191.0
2016-06-01 11:00:00,46.12,46.3,46.11,46.17,490696.0,34.9245,35.0608,34.9169,34.9624,490696.0
2016-06-01 11:10:00,46.18,46.36,46.14,46.34,356630.0,34.97,35.1063,34.9397,35.0911,356630.0
2016-06-01 11:20:00,46.34,46.43,46.24,46.24,505120.0,35.0911,35.1593,35.0154,35.0154,505120.0
2016-06-01 11:30:00,46.25,46.34,46.21,46.34,224222.0,35.023,35.0911,34.9927,35.0911,224222.0
2016-06-01 11:40:00,46.34,46.4,46.3,46.39,205411.0,35.0911,35.1365,35.0608,35.129,205411.0
2016-06-01 11:50:00,46.39,46.42,46.36,46.38,142180.0,35.129,35.1517,35.1063,35.1214,142180.0
2016-06-01 12:00:00,46.38,46.46,46.37,46.41,189436.0,35.1214,35.182,35.1138,35.1441,189436.0
2016-06-01 12:10:00,46.41,46.53,46.4,46.5,219621.0,35.1441,35.235,35.1365,35.2123,219621.0
2016-06-01 12:20:00,46.51,46.59,46.51,46.54,242791.0,35.2198,35.2804,35.2198,35.2426,242791.0
2016-06-01 12:30:00,46.55,46.6,46.51,46.6,215078.0,35.2501,35.288,35.2198,35.288,215078.0
2016-06-01 12:40:00,46.6,46.67,46.59,46.62,226438.0,35.288,35.341,35.2804,35.3031,226438.0
2016-06-01 12:50:00,46.62,46.71,46.61,46.71,160966.0,35.3031,35.3713,35.2956,35.3713,160966.0
2016-06-01 13:00:00,46.7,46.78,46.69,46.7,215150.0,35.3637,35.4243,35.3562,35.3637,215150.0
2016-06-01 13:10:00,46.7,46.75,46.62,46.75,199463.0,35.3637,35.4016,35.3031,35.4016,199463.0
2016-06-01 13:20:00,46.75,46.77,46.7,46.7,178338.0,35.4016,35.4167,35.3637,35.3637,178338.0
2016-06-01 13:30:00,46.71,46.75,46.66,46.68,153937.0,35.3713,35.4016,35.3334,35.3486,153937.0
2016-06-01 13:40:00,46.69,46.72,46.63,46.7,174828.0,35.3562,35.3789,35.3107,35.3637,174828.0
2016-06-01 13:50:00,46.7,46.78,46.69,46.75,203468.0,35.3637,35.4243,35.3562,35.4016,203468.0
2016-06-01 14:00:00,46.75,46.75,46.64,46.75,296725.0,35.4016,35.4016,35.3183,35.4016,296725.0
2016-06-01 14:10:00,46.74,46.88,46.73,46.83,359933.0,35.394,35.5,35.3864,35.4622,359933.0
2016-06-01 14:20:00,46.83,46.88,46.79,46.87,241780.0,35.4622,35.5,35.4319,35.4925,241780.0
2016-06-01 14:30:00,46.87,46.87,46.77,46.79,277718.0,35.4925,35.4925,35.4167,35.4319,277718.0
2016-06-01 14:40:00,46.79,46.84,46.79,46.84,176174.0,35.4319,35.4697,35.4319,35.4697,176174.0
2016-06-01 14:50:00,46.84,46.93,46.83,46.92,340079.0,35.4697,35.5379,35.4622,35.5303,340079.0
2016-06-01 15:00:00,46.93,46.94,46.89,46.91,257760.0,35.5379,35.5455,35.5076,35.5227,257760.0
2016-06-01 15:10:00,46.91,46.95,46.87,46.9,265789.0,35.5227,35.553,35.4925,35.5152,265789.0
2016-06-01 15:20:00,46.9,46.98,46.89,46.91,251028.0,35.5152,35.5758,35.5076,35.5227,251028.0
2016-06-01 15:30:00,46.93,46.99,46.9,46.97,450807.0,35.5379,35.5833,35.5152,35.5682,450807.0
2016-06-01 15:40:00,46.97,46.98,46.91,46.93,572587.0,35.5682,35.5758,35.5227,35.5379,572587.0
2016-06-01 15:50:00,46.93,46.95,46.89,46.93,1170111.0,35.5379,35.553,35.5076,35.5379,1170111.0
2016-06-02 09:30:00,46.86,46.9,46.69,46.79,1150190.0,35.4849,35.5152,35.3562,35.4319,1150190.0
2016-06-02 09:40:00,46.79,46.91,46.63,46.66,1122154.0,35.4319,35.5227,35.3107,35.3334,1122154.0
2016-06-02 09:50:00,46.66,46.75,46.6,46.72,1033571.0,35.3334,35.4016,35.288,35.3789,1033571.0
2016-06-02 10:00:00,46.72,46.84,46.69,46.76,514902.0,35.3789,35.4697,35.3562,35.4092,514902.0
2016-06-02 10:10:00,46.76,46.86,46.7,46.7,678381.0,35.4092,35.4849,35.3637,35.3637,678381.0
2016-06-02 10:20:00,46.7,46.75,46.6,46.63,320485.0,35.3637,35.4016,35.288,35.3107,320485.0
2016-06-02 10:30:00,46.64,46.79,46.6,46.74,464535.0,35.3183,35.4319,35.288,35.394,464535.0
2016-06-02 10:40:00,46.74,46.81,46.65,46.65,252681.0,35.394,35.447,35.3259,35.3259,252681.0
2016-06-02 10:50:00,46.65,46.75,46.63,46.75,232999.0,35.3259,35.4016,35.3107,35.4016,232999.0
2016-06-02 11:00:00,46.75,46.93,46.72,46.87,390086.0,35.4016,35.5379,35.3789,35.4925,390086.0
2016-06-02 11:10:00,46.87,46.92,46.83,46.85,268019.0,35.4925,35.5303,35.4622,35.4773,268019.0
2016-06-02 11:20:00,46.85,46.87,46.75,46.77,277909.0,35.4773,35.4925,35.4016,35.4167,277909.0
2016-06-02 11:30:00,46.77,46.79,46.66,46.72,273440.0,35.4167,35.4319,35.3334,35.3789,273440.0
2016-06-02 11:40:00,46.72,46.78,46.69,46.73,291167.0,35.3789,35.4243,35.3562,35.3864,291167.0
2016-06-02 11:50:00,46.73,46.83,46.71,46.79,363558.0,35.3864,35.4622,35.3713,35.4319,363558.0
2016-06-02 12:00:00,46.8,46.81,46.74,46.75,232042.0,35.4394,35.447,35.394,35.4016,232042.0
2016-06-02 12:10:00,46.75,46.78,46.7,46.78,254210.0,35.4016,35.4243,35.3637,35.4243,254210.0
2016-06-02 12:20:00,46.78,46.84,46.78,46.82,157162.0,35.4243,35.4697,35.4243,35.4546,157162.0
2016-06-02 12:30:00,46.81,46.87,46.79,46.86,144815.0,35.447,35.4925,35.4319,35.4849,144815.0
2016-06-02 12:40:00,46.86,46.9,46.85,46.89,157690.0,35.4849,35.5152,35.4773,35.5076,157690.0
2016-06-02 12:50:00,46.89,47.0,46.88,46.95,260600.0,35.5076,35.5909,35.5,35.553,260600.0
2016-06-02 13:00:00,46.95,46.98,46.93,46.96,175568.0,35.553,35.5758,35.5379,35.5606,175568.0
2016-06-02 13:10:00,46.96,46.96,46.89,46.93,137384.0,35.5606,35.5606,35.5076,35.5379,137384.0
2016-06-02 13:20:00,46.93,46.95,46.87,46.89,107562.0,35.5379,35.553,35.4925,35.5076,107562.0
2016-06-02 13:30:00,46.9,46.96,46.87,46.91,173697.0,35.5152,35.5606,35.4925,35.5227,173697.0
2016-06-02 13:40:00,46.91,46.93,46.87,46.93,114354.0,35.5227,35.5379,35.4925,35.5379,114354.0
2016-06-02 13:50:00,46.92,47.0,46.91,46.99,245664.0,35.5303,35.5909,35.5227,35.5833,245664.0
2016-06-02 14:00:00,46.99,47.06,46.98,47.02,313642.0,35.5833,35.6363,35.5758,35.606,313642.0
2016-06-02 14:10:00,47.01,47.02,46.93,46.98,236610.0,35.5985,35.606,35.5379,35.5758,236610.0
2016-06-02 14:20:00,46.99,47.0,46.87,46.89,255378.0,35.5833,35.5909,35.4925,35.5076,255378.0
2016-06-02 14:30:00,46.89,46.95,46.87,46.9,187678.0,35.5076,35.553,35.4925,35.5152,187678.0
2016-06-02 14:40:00,46.9,46.95,46.89,46.91,178154.0,35.5152,35.553,35.5076,35.5227,178154.0
2016-06-02 14:50:00,46.91,46.92,46.88,46.92,269235.0,35.5227,35.5303,35.5,35.5303,269235.0
2016-06-02 15:00:00,46.91,46.93,46.82,46.84,195191.0,35.5227,35.5379,35.4546,35.4697,195191.0
2016-06-02 15:10:00,46.83,46.88,46.8,46.88,232261.0,35.4622,35.5,35.4394,35.5,232261.0
2016-06-02 15:20:00,46.88,46.93,46.86,46.93,235031.0,35.5,35.5379,35.4849,35.5379,235031.0
2016-06-02 15:30:00,46.93,46.94,46.9,46.93,385060.0,35.5379,35.5455,35.5152,35.5379,385060.0
2016-06-02 15:40:00,46.93,46.94,46.83,46.84,561210.0,35.5379,35.5455,35.4622,35.4697,561210.0
2016-06-02 15:50:00,46.84,46.96,46.84,46.96,854705.0,35.4697,35.5606,35.4697,35.5606,854705.0
2016-06-03 09:30:00,45.11,45.42,44.9,44.95,4356805.0,34.1597,34.3944,34.0007,34.0385,4356805.0
2016-06-03 09:40:00,44.95,44.97,44.55,44.66,3449173.0,34.0385,34.0537,33.7356,33.8189,3449173.0
2016-06-03 09:50:00,44.66,44.85,44.62,44.77,1360789.0,33.8189,33.9628,33.7886,33.9022,1360789.0
2016-06-03 10:00:00,44.76,44.77,44.53,44.55,1329123.0,33.8947,33.9022,33.7205,33.7356,1329123.0
2016-06-03 10:10:00,44.56,44.68,44.42,44.44,1543348.0,33.7432,33.8341,33.6372,33.6523,1543348.0
2016-06-03 10:20:00,44.44,44.46,44.25,44.28,1447502.0,33.6523,33.6675,33.5085,33.5312,1447502.0
2016-06-03 10:30:00,44.28,44.53,44.25,44.43,1562613.0,33.5312,33.7205,33.5085,33.6448,1562613.0
2016-06-03 10:40:00,44.43,44.54,44.31,44.53,883809.0,33.6448,33.7281,33.5539,33.7205,883809.0
2016-06-03 10:50:00,44.53,44.6,44.44,44.57,1103196.0,33.7205,33.7735,33.6523,33.7508,1103196.0
2016-06-03 11:00:00,44.58,44.71,44.57,44.6,971018.0,33.7583,33.8568,33.7508,33.7735,971018.0
2016-06-03 11:10:00,44.61,44.65,44.51,44.59,516022.0,33.7811,33.8114,33.7053,33.7659,516022.0
2016-06-03 11:20:00,44.6,44.66,44.53,44.6,526939.0,33.7735,33.8189,33.7205,33.7735,526939.0
2016-06-03 11:30:00,44.6,44.86,44.59,44.86,797902.0,33.7735,33.9704,33.7659,33.9704,797902.0
2016-06-03 11:40:00,44.85,44.99,44.85,44.97,804820.0,33.9628,34.0688,33.9628,34.0537,804820.0
2016-06-03 11:50:00,44.97,45.17,44.95,45.15,598737.0,34.0537,34.2051,34.0385,34.19,598737.0
2016-06-03 12:00:00,45.15,45.17,45.05,45.09,503890.0,34.19,34.2051,34.1143,34.1445,503890.0
2016-06-03 12:10:00,45.08,45.25,45.08,45.24,637015.0,34.137,34.2657,34.137,34.2581,637015.0
2016-06-03 12:20:00,45.23,45.37,45.23,45.3,491998.0,34.2506,34.3566,34.2506,34.3036,491998.0
2016-06-03 12:30:00,45.3,45.44,45.25,45.42,692489.0,34.3036,34.4096,34.2657,34.3944,692489.0
2016-06-03 12:40:00,45.43,45.44,45.27,45.27,427168.0,34.402,34.4096,34.2809,34.2809,427168.0
2016-06-03 12:50:00,45.28,45.29,45.2,45.24,382672.0,34.2884,34.296,34.2278,34.2581,382672.0
2016-06-03 13:00:00,45.24,45.25,45.14,45.21,720257.0,34.2581,34.2657,34.1824,34.2354,720257.0
2016-06-03 13:10:00,45.24,45.29,45.19,45.21,506975.0,34.2581,34.296,34.2203,34.2354,506975.0
2016-06-03 13:20:00,45.21,45.3,45.2,45.23,238590.0,34.2354,34.3036,34.2278,34.2506,238590.0
2016-06-03 13:30:00,45.23,45.24,45.14,45.17,344360.0,34.2506,34.2581,34.1824,34.2051,344360.0
2016-06-03 13:40:00,45.17,45.31,45.17,45.27,422615.0,34.2051,34.3111,34.2051,34.2809,422615.0
2016-06-03 13:50:00,45.27,45.33,45.21,45.3,441321.0,34.2809,34.3263,34.2354,34.3036,441321.0
2016-06-03 14:00:00,45.3,45.3,45.17,45.19,297624.0,34.3036,34.3036,34.2051,34.2203,297624.0
2016-06-03 14:10:00,45.19,45.31,45.18,45.23,293567.0,34.2203,34.3111,34.2127,34.2506,293567.0
2016-06-03 14:20:00,45.24,45.34,45.22,45.34,332927.0,34.2581,34.3339,34.243,34.3339,332927.0
2016-06-03 14:30:00,45.34,45.49,45.31,45.47,447613.0,34.3339,34.4474,34.3111,34.4323,447613.0
2016-06-03 14:40:00,45.47,45.48,45.41,45.46,301348.0,34.4323,34.4399,34.3869,34.4247,301348.0
2016-06-03 14:50:00,45.46,45.58,45.44,45.53,514118.0,34.4247,34.5156,34.4096,34.4777,514118.0
2016-06-03 15:00:00,45.53,45.53,45.37,45.47,566689.0,34.4777,34.4777,34.3566,34.4323,566689.0
2016-06-03 15:10:00,45.47,45.51,45.43,45.47,453959.0,34.4323,34.4626,34.402,34.4323,453959.0
2016-06-03 15:20:00,45.47,45.6,45.45,45.57,657740.0,34.4323,34.5307,34.4172,34.508,657740.0
2016-06-03 15:30:00,45.56,45.57,45.53,45.56,684543.0,34.5005,34.508,34.4777,34.5005,684543.0
2016-06-03 15:40:00,45.57,45.57,45.45,45.47,690386.0,34.508,34.508,34.4172,34.4323,690386.0
2016-06-03 15:50:00,45.48,45.51,45.36,45.38,1470042.0,34.4399,34.4626,34.349,34.3641,1470042.0
2016-06-06 09:30:00,45.39,45.61,45.21,45.56,1187594.0,34.3717,34.5383,34.2354,34.5005,1187594.0
2016-06-06 09:40:00,45.56,45.85,45.5,45.76,1073361.0,34.5005,34.7201,34.455,34.6519,1073361.0
2016-06-06 09:50:00,45.75,45.88,45.58,45.59,964474.0,34.6443,34.7428,34.5156,34.5232,964474.0
2016-06-06 10:00:00,45.6,45.75,45.58,45.71,709946.0,34.5307,34.6443,34.5156,34.614,709946.0
2016-06-06 10:10:00,45.71,45.74,45.65,45.69,605013.0,34.614,34.6368,34.5686,34.5989,605013.0
2016-06-06 10:20:00,45.69,45.79,45.63,45.71,449751.0,34.5989,34.6746,34.5535,34.614,449751.0
2016-06-06 10:30:00,45.71,45.84,45.69,45.82,416305.0,34.614,34.7125,34.5989,34.6973,416305.0
2016-06-06 10:40:00,45.82,45.9,45.77,45.87,386085.0,34.6973,34.7579,34.6595,34.7352,386085.0
2016-06-06 10:50:00,45.88,45.94,45.81,45.92,369181.0,34.7428,34.7882,34.6898,34.7731,369181.0
2016-06-06 11:00:00,45.92,45.99,45.85,45.99,316832.0,34.7731,34.8261,34.7201,34.8261,316832.0
2016-06-06 11:10:00,45.98,46.03,45.93,46.03,332269.0,34.8185,34.8564,34.7806,34.8564,332269.0
2016-06-06 11:20:00,46.03,46.12,46.0,46.11,365367.0,34.8564,34.9245,34.8336,34.9169,365367.0
2016-06-06 11:30:00,46.1,46.2,46.09,46.18,447475.0,34.9094,34.9851,34.9018,34.97,447475.0
2016-06-06 11:40:00,46.17,46.21,46.11,46.19,409035.0,34.9624,34.9927,34.9169,34.9775,409035.0
2016-06-06 11:50:00,46.19,46.26,46.14,46.17,360287.0,34.9775,35.0305,34.9397,34.9624,360287.0
2016-06-06 12:00:00,46.17,46.18,46.09,46.11,303176.0,34.9624,34.97,34.9018,34.9169,303176.0
2016-06-06 12:10:00,46.11,46.15,46.01,46.05,174565.0,34.9169,34.9472,34.8412,34.8715,174565.0
2016-06-06 12:20:00,46.05,46.08,46.0,46.01,167306.0,34.8715,34.8942,34.8336,34.8412,167306.0
2016-06-06 12:30:00,46.01,46.23,45.97,46.07,472529.0,34.8412,35.0078,34.8109,34.8867,472529.0
2016-06-06 12:40:00,46.08,46.09,45.79,45.83,501951.0,34.8942,34.9018,34.6746,34.7049,501951.0
2016-06-06 12:50:00,45.82,45.88,45.7,45.86,478258.0,34.6973,34.7428,34.6065,34.7276,478258.0
2016-06-06 13:00:00,45.86,45.9,45.76,45.81,476981.0,34.7276,34.7579,34.6519,34.6898,476981.0
2016-06-06 13:10:00,45.81,45.87,45.78,45.81,233524.0,34.6898,34.7352,34.6671,34.6898,233524.0
2016-06-06 13:20:00,45.81,45.9,45.81,45.89,162057.0,34.6898,34.7579,34.6898,34.7503,162057.0
2016-06-06 13:30:00,45.89,45.94,45.85,45.9,183714.0,34.7503,34.7882,34.7201,34.7579,183714.0
2016-06-06 13:40:00,45.91,45.99,45.89,45.95,214591.0,34.7655,34.8261,34.7503,34.7958,214591.0
2016-06-06 13:50:00,45.95,46.04,45.94,45.99,256720.0,34.7958,34.8639,34.7882,34.8261,256720.0
2016-06-06 14:00:00,45.99,46.07,45.96,45.98,185629.0,34.8261,34.8867,34.8034,34.8185,185629.0
2016-06-06 14:10:00,45.98,46.04,45.94,46.0,180329.0,34.8185,34.8639,34.7882,34.8336,180329.0
2016-06-06 14:20:00,46.01,46.09,45.97,46.06,221755.0,34.8412,34.9018,34.8109,34.8791,221755.0
2016-06-06 14:30:00,46.07,46.07,45.96,45.98,170543.0,34.8867,34.8867,34.8034,34.8185,170543.0
2016-06-06 14:40:00,45.98,46.0,45.94,46.0,200028.0,34.8185,34.8336,34.7882,34.8336,200028.0
2016-06-06 14:50:00,45.99,46.01,45.9,45.9,314145.0,34.8261,34.8412,34.7579,34.7579,314145.0
2016-06-06 15:00:00,45.91,45.92,45.84,45.84,316008.0,34.7655,34.7731,34.7125,34.7125,316008.0
2016-06-06 15:10:00,45.85,45.93,45.85,45.92,259300.0,34.7201,34.7806,34.7201,34.7731,259300.0
2016-06-06 15:20:00,45.91,45.93,45.89,45.9,165026.0,34.7655,34.7806,34.7503,34.7579,165026.0
2016-06-06 15:30:00,45.9,45.95,45.87,45.89,299585.0,34.7579,34.7958,34.7352,34.7503,299585.0
2016-06-06 15:40:00,45.88,45.94,45.85,45.85,325486.0,34.7428,34.7882,34.7201,34.7201,325486.0
2016-06-06 15:50:00,45.86,45.86,45.73,45.75,1110643.0,34.7276,34.7276,34.6292,34.6443,1110643.0
2016-06-07 09:30:00,46.04,46.04,45.76,46.03,1008434.0,34.8639,34.8639,34.6519,34.8564,1008434.0
2016-06-07 09:40:00,46.02,46.1,45.74,45.86,549465.0,34.8488,34.9094,34.6368,34.7276,549465.0
2016-06-07 09:50:00,45.86,45.92,45.7,45.8,460804.0,34.7276,34.7731,34.6065,34.6822,460804.0
2016-06-07 10:00:00,45.81,45.9,45.74,45.79,374630.0,34.6898,34.7579,34.6368,34.6746,374630.0
2016-06-07 10:10:00,45.8,45.89,45.76,45.86,472718.0,34.6822,34.7503,34.6519,34.7276,472718.0
2016-06-07 10:20:00,45.87,45.92,45.79,45.92,222282.0,34.7352,34.7731,34.6746,34.7731,222282.0
2016-06-07 10:30:00,45.91,46.02,45.91,45.99,246615.0,34.7655,34.8488,34.7655,34.8261,246615.0
2016-06-07 10:40:00,45.99,46.09,45.98,45.98,314304.0,34.8261,34.9018,34.8185,34.8185,314304.0
2016-06-07 10:50:00,45.98,45.99,45.88,45.88,282289.0,34.8185,34.8261,34.7428,34.7428,282289.0
2016-06-07 11:00:00,45.88,45.95,45.88,45.92,204687.0,34.7428,34.7958,34.7428,34.7731,204687.0
2016-06-07 11:10:00,45.91,45.94,45.82,45.89,137455.0,34.7655,34.7882,34.6973,34.7503,137455.0
2016-06-07 11:20:00,45.88,45.92,45.86,45.87,146752.0,34.7428,34.7731,34.7276,34.7352,146752.0
2016-06-07 11:30:00,45.87,45.94,45.8,45.83,211013.0,34.7352,34.7882,34.6822,34.7049,211013.0
2016-06-07 11:40:00,45.83,45.9,45.79,45.84,140974.0,34.7049,34.7579,34.6746,34.7125,140974.0
2016-06-07 11:50:00,45.83,45.85,45.79,45.81,185289.0,34.7049,34.7201,34.6746,34.6898,185289.0
2016-06-07 12:00:00,45.82,45.86,45.82,45.84,131213.0,34.6973,34.7276,34.6973,34.7125,131213.0
2016-06-07 12:10:00,45.84,45.86,45.82,45.82,106948.0,34.7125,34.7276,34.6973,34.6973,106948.0
2016-06-07 12:20:00,45.82,45.92,45.81,45.92,197989.0,34.6973,34.7731,34.6898,34.7731,197989.0
2016-06-07 12:30:00,45.93,45.96,45.89,45.95,207485.0,34.7806,34.8034,34.7503,34.7958,207485.0
2016-06-07 12:40:00,45.95,45.98,45.92,45.93,168605.0,34.7958,34.8185,34.7731,34.7806,168605.0
2016-06-07 12:50:00,45.92,45.94,45.89,45.92,98810.0,34.7731,34.7882,34.7503,34.7731,98810.0
2016-06-07 13:00:00,45.92,45.96,45.92,45.94,116028.0,34.7731,34.8034,34.7731,34.7882,116028.0
2016-06-07 13:10:00,45.93,45.94,45.88,45.91,84550.0,34.7806,34.7882,34.7428,34.7655,84550.0
2016-06-07 13:20:00,45.91,45.95,45.91,45.94,82031.0,34.7655,34.7958,34.7655,34.7882,82031.0
2016-06-07 13:30:00,45.93,45.97,45.92,45.93,101955.0,34.7806,34.8109,34.7731,34.7806,101955.0
2016-06-07 13:40:00,45.93,45.96,45.92,45.93,95490.0,34.7806,34.8034,34.7731,34.7806,95490.0
2016-06-07 13:50:00,45.93,45.93,45.81,45.81,137523.0,34.7806,34.7806,34.6898,34.6898,137523.0
2016-06-07 14:00:00,45.82,45.89,45.81,45.87,167839.0,34.6973,34.7503,34.6898,34.7352,167839.0
2016-06-07 14:10:00,45.88,45.9,45.82,45.87,105989.0,34.7428,34.7579,34.6973,34.7352,105989.0
2016-06-07 14:20:00,45.86,45.88,45.84,45.86,109891.0,34.7276,34.7428,34.7125,34.7276,109891.0
2016-06-07 14:30:00,45.86,45.88,45.8,45.82,99816.0,34.7276,34.7428,34.6822,34.6973,99816.0
2016-06-07 14:40:00,45.81,45.83,45.8,45.82,131079.0,34.6898,34.7049,34.6822,34.6973,131079.0
2016-06-07 14:50:00,45.83,45.87,45.77,45.77,125163.0,34.7049,34.7352,34.6595,34.6595,125163.0
2016-06-07 15:00:00,45.78,45.79,45.74,45.76,203040.0,34.6671,34.6746,34.6368,34.6519,203040.0
2016-06-07 15:10:00,45.76,45.77,45.72,45.73,251975.0,34.6519,34.6595,34.6216,34.6292,251975.0
2016-06-07 15:20:00,45.73,45.76,45.69,45.71,231464.0,34.6292,34.6519,34.5989,34.614,231464.0
2016-06-07 15:30:00,45.71,45.71,45.57,45.59,497789.0,34.614,34.614,34.508,34.5232,497789.0
2016-06-07 15:40:00,45.59,45.6,45.51,45.52,535709.0,34.5232,34.5307,34.4626,34.4702,535709.0
2016-06-07 15:50:00,45.53,45.59,45.52,45.54,1404236.0,34.4777,34.5232,34.4702,34.4853,1404236.0
2016-06-08 09:30:00,45.45,45.9,45.42,45.79,629598.0,34.4172,34.7579,34.3944,34.6746,629598.0
2016-06-08 09:40:00,45.79,45.83,45.61,45.66,568223.0,34.6746,34.7049,34.5383,34.5762,568223.0
2016-06-08 09:50:00,45.66,45.8,45.6,45.78,379266.0,34.5762,34.6822,34.5307,34.6671,379266.0
2016-06-08 10:00:00,45.78,45.81,45.63,45.66,242603.0,34.6671,34.6898,34.5535,34.5762,242603.0
2016-06-08 10:10:00,45.66,45.66,45.48,45.54,378686.0,34.5762,34.5762,34.4399,34.4853,378686.0
2016-06-08 10:20:00,45.54,45.65,45.52,45.57,198489.0,34.4853,34.5686,34.4702,34.508,198489.0
2016-06-08 10:30:00,45.56,45.65,45.49,45.54,397026.0,34.5005,34.5686,34.4474,34.4853,397026.0
2016-06-08 10:40:00,45.54,45.67,45.53,45.65,215079.0,34.4853,34.5838,34.4777,34.5686,215079.0
2016-06-08 10:50:00,45.65,45.69,45.44,45.48,402560.0,34.5686,34.5989,34.4096,34.4399,402560.0
2016-06-08 11:00:00,45.48,45.51,45.4,45.47,476018.0,34.4399,34.4626,34.3793,34.4323,476018.0
2016-06-08 11:10:00,45.46,45.49,45.4,45.4,337022.0,34.4247,34.4474,34.3793,34.3793,337022.0
2016-06-08 11:20:00,45.4,45.41,45.29,45.3,351701.0,34.3793,34.3869,34.296,34.3036,351701.0
2016-06-08 11:30:00,45.31,45.45,45.3,45.45,194699.0,34.3111,34.4172,34.3036,34.4172,194699.0
2016-06-08 11:40:00,45.46,45.46,45.34,45.34,119158.0,34.4247,34.4247,34.3339,34.3339,119158.0
2016-06-08 11:50:00,45.35,45.38,45.31,45.36,162646.0,34.3414,34.3641,34.3111,34.349,162646.0
2016-06-08 12:00:00,45.35,45.45,45.35,45.41,157197.0,34.3414,34.4172,34.3414,34.3869,157197.0
2016-06-08 12:10:00,45.41,45.46,45.36,45.39,94219.0,34.3869,34.4247,34.349,34.3717,94219.0
2016-06-08 12:20:00,45.39,45.45,45.37,45.42,363600.0,34.3717,34.4172,34.3566,34.3944,363600.0
2016-06-08 12:30:00,45.42,45.46,45.41,45.43,155369.0,34.3944,34.4247,34.3869,34.402,155369.0
2016-06-08 12:40:00,45.43,45.43,45.35,45.41,140257.0,34.402,34.402,34.3414,34.3869,140257.0
2016-06-08 12:50:00,45.41,45.49,45.38,45.49,220320.0,34.3869,34.4474,34.3641,34.4474,220320.0
2016-06-08 13:00:00,45.48,45.5,45.43,45.44,141747.0,34.4399,34.455,34.402,34.4096,141747.0
2016-06-08 13:10:00,45.44,45.5,45.42,45.49,114233.0,34.4096,34.455,34.3944,34.4474,114233.0
2016-06-08 13:20:00,45.49,45.49,45.31,45.31,238883.0,34.4474,34.4474,34.3111,34.3111,238883.0
2016-06-08 13:30:00,45.31,45.4,45.3,45.39,200040.0,34.3111,34.3793,34.3036,34.3717,200040.0
2016-06-08 13:40:00,45.39,45.39,45.34,45.35,81466.0,34.3717,34.3717,34.3339,34.3414,81466.0
2016-06-08 13:50:00,45.36,45.42,45.35,45.39,111228.0,34.349,34.3944,34.3414,34.3717,111228.0
2016-06-08 14:00:00,45.4,45.41,45.36,45.37,176259.0,34.3793,34.3869,34.349,34.3566,176259.0
2016-06-08 14:10:00,45.38,45.47,45.36,45.45,212156.0,34.3641,34.4323,34.349,34.4172,212156.0
2016-06-08 14:20:00,45.45,45.5,45.44,45.49,174584.0,34.4172,34.455,34.4096,34.4474,174584.0
2016-06-08 14:30:00,45.48,45.55,45.47,45.53,248837.0,34.4399,34.4929,34.4323,34.4777,248837.0
2016-06-08 14:40:00,45.53,45.59,45.52,45.55,155610.0,34.4777,34.5232,34.4702,34.4929,155610.0
2016-06-08 14:50:00,45.54,45.59,45.53,45.57,124241.0,34.4853,34.5232,34.4777,34.508,124241.0
2016-06-08 15:00:00,45.56,45.57,45.53,45.56,146751.0,34.5005,34.508,34.4777,34.5005,146751.0
2016-06-08 15:10:00,45.56,45.57,45.51,45.54,153749.0,34.5005,34.508,34.4626,34.4853,153749.0
2016-06-08 15:20:00,45.54,45.56,45.5,45.52,209817.0,34.4853,34.5005,34.455,34.4702,209817.0
2016-06-08 15:30:00,45.52,45.56,45.52,45.55,211004.0,34.4702,34.5005,34.4702,34.4929,211004.0
2016-06-08 15:40:00,45.55,45.59,45.54,45.55,268956.0,34.4929,34.5232,34.4853,34.4929,268956.0
2016-06-08 15:50:00,45.55,45.58,45.52,45.55,721854.0,34.4929,34.5156,34.4702,34.4929,721854.0
2016-06-09 09:30:00,45.18,45.21,44.84,44.89,1026891.0,34.2127,34.2354,33.9552,33.9931,1026891.0
2016-06-09 09:40:00,44.9,45.01,44.72,44.84,1134035.0,34.0007,34.084,33.8644,33.9552,1134035.0
2016-06-09 09:50:00,44.84,45.0,44.81,44.83,472580.0,33.9552,34.0764,33.9325,33.9477,472580.0
2016-06-09 10:00:00,44.83,44.84,44.69,44.76,835940.0,33.9477,33.9552,33.8416,33.8947,835940.0
2016-06-09 10:10:00,44.75,44.84,44.7,44.76,594478.0,33.8871,33.9552,33.8492,33.8947,594478.0
2016-06-09 10:20:00,44.76,44.82,44.71,44.73,422563.0,33.8947,33.9401,33.8568,33.8719,422563.0
2016-06-09 10:30:00,44.74,44.77,44.65,44.69,405925.0,33.8795,33.9022,33.8114,33.8416,405925.0
2016-06-09 10:40:00,44.69,44.76,44.65,44.72,602130.0,33.8416,33.8947,33.8114,33.8644,602130.0
2016-06-09 10:50:00,44.72,44.74,44.68,44.71,279352.0,33.8644,33.8795,33.8341,33.8568,279352.0
2016-06-09 11:00:00,44.71,44.79,44.7,44.79,535220.0,33.8568,33.9174,33.8492,33.9174,535220.0
2016-06-09 11:10:00,44.79,44.82,44.72,44.76,414768.0,33.9174,33.9401,33.8644,33.8947,414768.0
2016-06-09 11:20:00,44.76,44.8,44.7,44.79,430572.0,33.8947,33.9249,33.8492,33.9174,430572.0
2016-06-09 11:30:00,44.78,44.78,44.68,44.72,418575.0,33.9098,33.9098,33.8341,33.8644,418575.0
2016-06-09 11:40:00,44.72,44.73,44.68,44.73,354670.0,33.8644,33.8719,33.8341,33.8719,354670.0
2016-06-09 11:50:00,44.73,44.83,44.71,44.81,277779.0,33.8719,33.9477,33.8568,33.9325,277779.0
2016-06-09 12:00:00,44.8,44.86,44.76,44.86,265562.0,33.9249,33.9704,33.8947,33.9704,265562.0
2016-06-09 12:10:00,44.86,44.88,44.81,44.85,224933.0,33.9704,33.9855,33.9325,33.9628,224933.0
2016-06-09 12:20:00,44.84,44.93,44.83,44.91,404701.0,33.9552,34.0234,33.9477,34.0082,404701.0
2016-06-09 12:30:00,44.91,44.92,44.86,44.89,255100.0,34.0082,34.0158,33.9704,33.9931,255100.0
2016-06-09 12:40:00,44.89,44.98,44.88,44.97,249036.0,33.9931,34.0612,33.9855,34.0537,249036.0
2016-06-09 12:50:00,44.98,45.04,44.96,45.0,256594.0,34.0612,34.1067,34.0461,34.0764,256594.0
2016-06-09 13:00:00,45.0,45.02,44.95,45.0,209280.0,34.0764,34.0915,34.0385,34.0764,209280.0
2016-06-09 13:10:00,44.99,45.16,44.99,45.15,448008.0,34.0688,34.1976,34.0688,34.19,448008.0
2016-06-09 13:20:00,45.16,45.17,45.07,45.07,214570.0,34.1976,34.2051,34.1294,34.1294,214570.0
2016-06-09 13:30:00,45.08,45.11,45.01,45.01,267113.0,34.137,34.1597,34.084,34.084,267113.0
2016-06-09 13:40:00,45.02,45.03,44.94,44.94,256973.0,34.0915,34.0991,34.031,34.031,256973.0
2016-06-09 13:50:00,44.95,44.97,44.85,44.96,334502.0,34.0385,34.0537,33.9628,34.0461,334502.0
2016-06-09 14:00:00,44.95,45.0,44.93,44.98,224599.0,34.0385,34.0764,34.0234,34.0612,224599.0
2016-06-09 14:10:00,44.98,45.08,44.97,45.08,237821.0,34.0612,34.137,34.0537,34.137,237821.0
2016-06-09 14:20:00,45.08,45.18,45.04,45.1,333788.0,34.137,34.2127,34.1067,34.1521,333788.0
2016-06-09 14:30:00,45.1,45.18,45.09,45.16,260456.0,34.1521,34.2127,34.1445,34.1976,260456.0
2016-06-09 14:40:00,45.16,45.19,45.08,45.09,351933.0,34.1976,34.2203,34.137,34.1445,351933.0
2016-06-09 14:50:00,45.09,45.12,45.06,45.09,232516.0,34.1445,34.1673,34.1218,34.1445,232516.0
2016-06-09 15:00:00,45.1,45.14,45.08,45.13,315254.0,34.1521,34.1824,34.137,34.1748,315254.0
2016-06-09 15:10:00,45.13,45.13,45.01,45.04,342246.0,34.1748,34.1748,34.084,34.1067,342246.0
2016-06-09 15:20:00,45.04,45.08,45.0,45.07,305125.0,34.1067,34.137,34.0764,34.1294,305125.0
2016-06-09 15:30:00,45.06,45.09,45.04,45.07,250762.0,34.1218,34.1445,34.1067,34.1294,250762.0
2016-06-09 15:40:00,45.07,45.11,45.05,45.05,392548.0,34.1294,34.1597,34.1143,34.1143,392548.0
2016-06-09 15:50:00,45.05,45.09,45.0,45.01,796020.0,34.1143,34.1445,34.0764,34.084,796020.0
2016-06-10 09:30:00,44.27,44.4,44.02,44.03,1243990.0,33.5236,33.622,33.3343,33.3419,1243990.0
2016-06-10 09:40:00,44.03,44.17,44.01,44.1,873074.0,33.3419,33.4479,33.3267,33.3949,873074.0
2016-06-10 09:50:00,44.09,44.21,44.08,44.1,458605.0,33.3873,33.4782,33.3797,33.3949,458605.0
2016-06-10 10:00:00,44.12,44.2,44.09,44.09,444230.0,33.41,33.4706,33.3873,33.3873,444230.0
2016-06-10 10:10:00,44.09,44.1,43.9,43.97,1152368.0,33.3873,33.3949,33.2434,33.2964,1152368.0
2016-06-10 10:20:00,43.98,44.14,43.93,43.99,623115.0,33.304,33.4252,33.2661,33.3116,623115.0
2016-06-10 10:30:00,44.0,44.11,43.98,44.02,469264.0,33.3191,33.4024,33.304,33.3343,469264.0
2016-06-10 10:40:00,44.02,44.13,43.93,43.93,767053.0,33.3343,33.4176,33.2661,33.2661,767053.0
2016-06-10 10:50:00,43.93,44.03,43.9,43.92,565778.0,33.2661,33.3419,33.2434,33.2586,565778.0
2016-06-10 11:00:00,43.92,44.01,43.9,43.98,463306.0,33.2586,33.3267,33.2434,33.304,463306.0
2016-06-10 11:10:00,43.98,43.98,43.85,43.91,520140.0,33.304,33.304,33.2056,33.251,520140.0
2016-06-10 11:20:00,43.91,43.98,43.86,43.87,430745.0,33.251,33.304,33.2131,33.2207,430745.0
2016-06-10 11:30:00,43.86,43.91,43.86,43.88,327518.0,33.2131,33.251,33.2131,33.2283,327518.0
2016-06-10 11:40:00,43.87,43.92,43.81,43.83,354855.0,33.2207,33.2586,33.1753,33.1904,354855.0
2016-06-10 11:50:00,43.83,43.86,43.8,43.84,246541.0,33.1904,33.2131,33.1677,33.198,246541.0
2016-06-10 12:00:00,43.84,43.89,43.81,43.81,190026.0,33.198,33.2358,33.1753,33.1753,190026.0
2016-06-10 12:10:00,43.81,43.82,43.75,43.76,327727.0,33.1753,33.1828,33.1298,33.1374,327727.0
2016-06-10 12:20:00,43.76,43.77,43.68,43.74,824737.0,33.1374,33.145,33.0768,33.1223,824737.0
2016-06-10 12:30:00,43.73,43.76,43.68,43.72,192894.0,33.1147,33.1374,33.0768,33.1071,192894.0
2016-06-10 12:40:00,43.73,43.82,43.72,43.77,262563.0,33.1147,33.1828,33.1071,33.145,262563.0
2016-06-10 12:50:00,43.78,43.85,43.75,43.84,218329.0,33.1525,33.2056,33.1298,33.198,218329.0
2016-06-10 13:00:00,43.84,43.87,43.8,43.83,371743.0,33.198,33.2207,33.1677,33.1904,371743.0
2016-06-10 13:10:00,43.83,43.88,43.83,43.85,160179.0,33.1904,33.2283,33.1904,33.2056,160179.0
2016-06-10 13:20:00,43.86,43.86,43.81,43.82,180224.0,33.2131,33.2131,33.1753,33.1828,180224.0
2016-06-10 13:30:00,43.82,43.83,43.75,43.82,188389.0,33.1828,33.1904,33.1298,33.1828,188389.0
2016-06-10 13:40:00,43.82,43.84,43.78,43.8,341745.0,33.1828,33.198,33.1525,33.1677,341745.0
2016-06-10 13:50:00,43.8,43.83,43.72,43.73,277423.0,33.1677,33.1904,33.1071,33.1147,277423.0
2016-06-10 14:00:00,43.74,43.78,43.68,43.73,299729.0,33.1223,33.1525,33.0768,33.1147,299729.0
2016-06-10 14:10:00,43.72,43.75,43.69,43.7,275217.0,33.1071,33.1298,33.0844,33.092,275217.0
2016-06-10 14:20:00,43.7,43.77,43.69,43.74,327081.0,33.092,33.145,33.0844,33.1223,327081.0
2016-06-10 14:30:00,43.74,43.85,43.7,43.84,279512.0,33.1223,33.2056,33.092,33.198,279512.0
2016-06-10 14:40:00,43.84,43.85,43.75,43.77,215799.0,33.198,33.2056,33.1298,33.145,215799.0
2016-06-10 14:50:00,43.77,43.78,43.73,43.76,242478.0,33.145,33.1525,33.1147,33.1374,242478.0
2016-06-10 15:00:00,43.77,43.78,43.72,43.74,382587.0,33.145,33.1525,33.1071,33.1223,382587.0
2016-06-10 15:10:00,43.74,43.75,43.7,43.75,302743.0,33.1223,33.1298,33.092,33.1298,302743.0
2016-06-10 15:20:00,43.75,43.88,43.74,43.87,725385.0,33.1298,33.2283,33.1223,33.2207,725385.0
2016-06-10 15:30:00,43.87,43.99,43.86,43.95,973224.0,33.2207,33.3116,33.2131,33.2813,973224.0
2016-06-10 15:40:00,43.94,44.02,43.92,43.99,1027443.0,33.2737,33.3343,33.2586,33.3116,1027443.0
2016-06-10 15:50:00,44.0,44.01,43.88,43.91,2922563.0,33.3191,33.3267,33.2283,33.251,2922563.0
2016-06-13 09:30:00,43.23,43.65,43.22,43.34,1233206.0,32.7361,33.0541,32.7285,32.8194,1233206.0
2016-06-13 09:40:00,43.34,43.88,43.27,43.85,1069660.0,32.8194,33.2283,32.7663,33.2056,1069660.0
2016-06-13 09:50:00,43.85,43.9,43.71,43.72,855916.0,33.2056,33.2434,33.0995,33.1071,855916.0
2016-06-13 10:00:00,43.72,43.94,43.71,43.74,596058.0,33.1071,33.2737,33.0995,33.1223,596058.0
2016-06-13 10:10:00,43.74,43.88,43.7,43.82,492463.0,33.1223,33.2283,33.092,33.1828,492463.0
2016-06-13 10:20:00,43.83,44.03,43.82,44.0,621111.0,33.1904,33.3419,33.1828,33.3191,621111.0
2016-06-13 10:30:00,44.01,44.06,43.92,43.92,540920.0,33.3267,33.3646,33.2586,33.2586,540920.0
2016-06-13 10:40:00,43.92,43.98,43.87,43.88,334494.0,33.2586,33.304,33.2207,33.2283,334494.0
2016-06-13 10:50:00,43.87,43.89,43.82,43.83,337849.0,33.2207,33.2358,33.1828,33.1904,337849.0
2016-06-13 11:00:00,43.82,43.94,43.77,43.88,218905.0,33.1828,33.2737,33.145,33.2283,218905.0
2016-06-13 11:10:00,43.87,43.93,43.79,43.83,246378.0,33.2207,33.2661,33.1601,33.1904,246378.0
2016-06-13 11:20:00,43.82,43.89,43.8,43.86,180631.0,33.1828,33.2358,33.1677,33.2131,180631.0
2016-06-13 11:30:00,43.84,43.85,43.69,43.69,276084.0,33.198,33.2056,33.0844,33.0844,276084.0
2016-06-13 11:40:00,43.7,43.72,43.66,43.67,293174.0,33.092,33.1071,33.0617,33.0692,293174.0
2016-06-13 11:50:00,43.67,43.69,43.57,43.6,225414.0,33.0692,33.0844,32.9935,33.0162,225414.0
2016-06-13 12:00:00,43.61,43.77,43.59,43.71,354640.0,33.0238,33.145,33.0087,33.0995,354640.0
2016-06-13 12:10:00,43.71,43.8,43.7,43.76,207868.0,33.0995,33.1677,33.092,33.1374,207868.0
2016-06-13 12:20:00,43.75,43.84,43.65,43.69,478413.0,33.1298,33.198,33.0541,33.0844,478413.0
2016-06-13 12:30:00,43.68,43.72,43.65,43.67,154676.0,33.0768,33.1071,33.0541,33.0692,154676.0
2016-06-13 12:40:00,43.66,43.76,43.66,43.67,199012.0,33.0617,33.1374,33.0617,33.0692,199012.0
2016-06-13 12:50:00,43.67,43.77,43.66,43.73,148200.0,33.0692,33.145,33.0617,33.1147,148200.0
2016-06-13 13:00:00,43.73,43.75,43.65,43.66,129674.0,33.1147,33.1298,33.0541,33.0617,129674.0
2016-06-13 13:10:00,43.66,43.7,43.65,43.65,101855.0,33.0617,33.092,33.0541,33.0541,101855.0
2016-06-13 13:20:00,43.65,43.71,43.64,43.69,232379.0,33.0541,33.0995,33.0465,33.0844,232379.0
2016-06-13 13:30:00,43.69,43.71,43.56,43.58,268620.0,33.0844,33.0995,32.9859,33.0011,268620.0
2016-06-13 13:40:00,43.57,43.64,43.56,43.57,226584.0,32.9935,33.0465,32.9859,32.9935,226584.0
2016-06-13 13:50:00,43.57,43.57,43.43,43.47,350231.0,32.9935,32.9935,32.8875,32.9178,350231.0
2016-06-13 14:00:00,43.47,43.51,43.44,43.48,257553.0,32.9178,32.9481,32.8951,32.9254,257553.0
2016-06-13 14:10:00,43.48,43.59,43.48,43.5,240817.0,32.9254,33.0087,32.9254,32.9405,240817.0
2016-06-13 14:20:00,43.5,43.52,43.45,43.49,320058.0,32.9405,32.9557,32.9027,32.9329,320058.0
2016-06-13 14:30:00,43.49,43.55,43.45,43.54,638204.0,32.9329,32.9784,32.9027,32.9708,638204.0
2016-06-13 14:40:00,43.53,43.57,43.49,43.52,433435.0,32.9632,32.9935,32.9329,32.9557,433435.0
2016-06-13 14:50:00,43.52,43.54,43.43,43.45,254745.0,32.9557,32.9708,32.8875,32.9027,254745.0
2016-06-13 15:00:00,43.46,43.48,43.3,43.31,440998.0,32.9102,32.9254,32.7891,32.7966,440998.0
2016-06-13 15:10:00,43.32,43.37,43.26,43.32,503896.0,32.8042,32.8421,32.7588,32.8042,503896.0
2016-06-13 15:20:00,43.31,43.36,43.26,43.3,554765.0,32.7966,32.8345,32.7588,32.7891,554765.0
2016-06-13 15:30:00,43.3,43.34,43.23,43.26,844802.0,32.7891,32.8194,32.7361,32.7588,844802.0
2016-06-13 15:40:00,43.25,43.26,43.2,43.22,872094.0,32.7512,32.7588,32.7133,32.7285,872094.0
2016-06-13 15:50:00,43.22,43.24,43.14,43.17,2168076.0,32.7285,32.7436,32.6679,32.6906,2168076.0
2016-06-14 09:30:00,43.03,43.49,43.02,43.42,977609.0,32.5846,32.9329,32.577,32.8799,977609.0
2016-06-14 09:40:00,43.43,43.54,43.35,43.36,796779.0,32.8875,32.9708,32.8269,32.8345,796779.0
2016-06-14 09:50:00,43.36,43.4,43.17,43.37,449249.0,32.8345,32.8648,32.6906,32.8421,449249.0
2016-06-14 10:00:00,43.37,43.42,43.09,43.09,605385.0,32.8421,32.8799,32.63,32.63,605385.0
2016-06-14 10:10:00,43.09,43.1,42.8,42.8,1201030.0,32.63,32.6376,32.4104,32.4104,1201030.0
2016-06-14 10:20:00,42.81,42.89,42.7,42.72,929171.0,32.418,32.4786,32.3347,32.3499,929171.0
2016-06-14 10:30:00,42.72,42.75,42.53,42.65,1680408.0,32.3499,32.3726,32.206,32.2968,1680408.0
2016-06-14 10:40:00,42.65,42.65,42.5,42.56,814978.0,32.2968,32.2968,32.1833,32.2287,814978.0
2016-06-14 10:50:00,42.56,42.61,42.33,42.39,812445.0,32.2287,32.2666,32.0545,32.1,812445.0
2016-06-14 11:00:00,42.39,42.42,42.31,42.32,656902.0,32.1,32.1227,32.0394,32.047,656902.0
2016-06-14 11:10:00,42.32,42.32,42.1,42.18,481964.0,32.047,32.047,31.8804,31.9409,481964.0
2016-06-14 11:20:00,42.18,42.31,42.14,42.15,526617.0,31.9409,32.0394,31.9106,31.9182,526617.0
2016-06-14 11:30:00,42.16,42.44,42.15,42.31,571519.0,31.9258,32.1378,31.9182,32.0394,571519.0
2016-06-14 11:40:00,42.31,42.43,42.25,42.25,551206.0,32.0394,32.1303,31.9939,31.9939,551206.0
2016-06-14 11:50:00,42.25,42.26,42.08,42.1,460291.0,31.9939,32.0015,31.8652,31.8804,460291.0
2016-06-14 12:00:00,42.09,42.14,42.0,42.07,651957.0,31.8728,31.9106,31.8046,31.8576,651957.0
2016-06-14 12:10:00,42.07,42.18,42.06,42.13,488839.0,31.8576,31.9409,31.8501,31.9031,488839.0
2016-06-14 12:20:00,42.13,42.34,42.12,42.29,270081.0,31.9031,32.0621,31.8955,32.0242,270081.0
2016-06-14 12:30:00,42.29,42.29,42.19,42.23,284623.0,32.0242,32.0242,31.9485,31.9788,284623.0
2016-06-14 12:40:00,42.23,42.24,42.12,42.24,206276.0,31.9788,31.9864,31.8955,31.9864,206276.0
2016-06-14 12:50:00,42.24,42.26,42.18,42.2,342439.0,31.9864,32.0015,31.9409,31.9561,342439.0
2016-06-14 13:00:00,42.2,42.28,42.19,42.22,408829.0,31.9561,32.0167,31.9485,31.9712,408829.0
2016-06-14 13:10:00,42.23,42.24,42.1,42.11,311987.0,31.9788,31.9864,31.8804,31.8879,311987.0
2016-06-14 13:20:00,42.1,42.13,42.05,42.06,199294.0,31.8804,31.9031,31.8425,31.8501,199294.0
2016-06-14 13:30:00,42.05,42.18,42.05,42.13,261494.0,31.8425,31.9409,31.8425,31.9031,261494.0
2016-06-14 13:40:00,42.12,42.14,42.04,42.05,220298.0,31.8955,31.9106,31.8349,31.8425,220298.0
2016-06-14 13:50:00,42.05,42.06,42.0,42.02,245716.0,31.8425,31.8501,31.8046,31.8198,245716.0
2016-06-14 14:00:00,42.02,42.04,41.95,41.98,570681.0,31.8198,31.8349,31.7668,31.7895,570681.0
2016-06-14 14:10:00,41.97,42.16,41.95,42.14,401409.0,31.7819,31.9258,31.7668,31.9106,401409.0
2016-06-14 14:20:00,42.15,42.15,41.94,41.98,386874.0,31.9182,31.9182,31.7592,31.7895,386874.0
2016-06-14 14:30:00,41.98,42.01,41.77,41.79,544473.0,31.7895,31.8122,31.6305,31.6456,544473.0
2016-06-14 14:40:00,41.8,41.83,41.71,41.71,891035.0,31.6532,31.6759,31.585,31.585,891035.0
2016-06-14 14:50:00,41.7,41.71,41.56,41.59,552025.0,31.5775,31.585,31.4714,31.4942,552025.0
2016-06-14 15:00:00,41.59,41.67,41.51,41.63,856291.0,31.4942,31.5547,31.4336,31.5244,856291.0
2016-06-14 15:10:00,41.63,41.76,41.56,41.71,823073.0,31.5244,31.6229,31.4714,31.585,823073.0
2016-06-14 15:20:00,41.71,41.86,41.7,41.85,773765.0,31.585,31.6986,31.5775,31.691,773765.0
2016-06-14 15:30:00,41.85,41.94,41.83,41.87,588409.0,31.691,31.7592,31.6759,31.7062,588409.0
2016-06-14 15:40:00,41.86,41.94,41.79,41.85,767225.0,31.6986,31.7592,31.6456,31.691,767225.0
2016-06-14 15:50:00,41.84,41.96,41.83,41.94,2046709.0,31.6835,31.7743,31.6759,31.7592,2046709.0
2016-06-15 09:30:00,42.3,42.38,41.96,42.26,1400539.0,32.0318,32.0924,31.7743,32.0015,1400539.0
2016-06-15 09:40:00,42.26,42.48,42.21,42.46,663049.0,32.0015,32.1681,31.9637,32.153,663049.0
2016-06-15 09:50:00,42.46,42.6,42.43,42.55,780335.0,32.153,32.259,32.1303,32.2211,780335.0
2016-06-15 10:00:00,42.55,42.77,42.55,42.73,574053.0,32.2211,32.3877,32.2211,32.3574,574053.0
2016-06-15 10:10:00,42.73,42.85,42.7,42.74,565424.0,32.3574,32.4483,32.3347,32.365,565424.0
2016-06-15 10:20:00,42.74,42.75,42.66,42.67,301159.0,32.365,32.3726,32.3044,32.312,301159.0
2016-06-15 10:30:00,42.67,42.88,42.67,42.86,428045.0,32.312,32.471,32.312,32.4559,428045.0
2016-06-15 10:40:00,42.85,42.87,42.75,42.76,337392.0,32.4483,32.4634,32.3726,32.3801,337392.0
2016-06-15 10:50:00,42.77,42.86,42.76,42.76,321376.0,32.3877,32.4559,32.3801,32.3801,321376.0
2016-06-15 11:00:00,42.76,42.85,42.75,42.82,336255.0,32.3801,32.4483,32.3726,32.4256,336255.0
2016-06-15 11:10:00,42.82,42.86,42.75,42.76,191819.0,32.4256,32.4559,32.3726,32.3801,191819.0
2016-06-15 11:20:00,42.76,42.76,42.52,42.53,374367.0,32.3801,32.3801,32.1984,32.206,374367.0
2016-06-15 11:30:00,42.52,42.56,42.44,42.53,365007.0,32.1984,32.2287,32.1378,32.206,365007.0
2016-06-15 11:40:00,42.53,42.56,42.46,42.55,299481.0,32.206,32.2287,32.153,32.2211,299481.0
2016-06-15 11:50:00,42.55,42.75,42.54,42.72,274276.0,32.2211,32.3726,32.2135,32.3499,274276.0
2016-06-15 12:00:00,42.73,42.74,42.64,42.65,148185.0,32.3574,32.365,32.2893,32.2968,148185.0
2016-06-15 12:10:00,42.65,42.65,42.59,42.64,121707.0,32.2968,32.2968,32.2514,32.2893,121707.0
2016-06-15 12:20:00,42.63,42.67,42.59,42.61,137173.0,32.2817,32.312,32.2514,32.2666,137173.0
2016-06-15 12:30:00,42.6,42.62,42.54,42.58,257434.0,32.259,32.2741,32.2135,32.2438,257434.0
2016-06-15 12:40:00,42.58,42.61,42.52,42.54,178465.0,32.2438,32.2666,32.1984,32.2135,178465.0
2016-06-15 12:50:00,42.54,42.55,42.46,42.51,318313.0,32.2135,32.2211,32.153,32.1908,318313.0
2016-06-15 13:00:00,42.52,42.57,42.52,42.57,210658.0,32.1984,32.2363,32.1984,32.2363,210658.0
2016-06-15 13:10:00,42.57,42.65,42.56,42.64,166772.0,32.2363,32.2968,32.2287,32.2893,166772.0
2016-06-15 13:20:00,42.64,42.73,42.57,42.72,251550.0,32.2893,32.3574,32.2363,32.3499,251550.0
2016-06-15 13:30:00,42.72,42.83,42.68,42.83,382330.0,32.3499,32.4332,32.3196,32.4332,382330.0
2016-06-15 13:40:00,42.83,42.83,42.75,42.8,240621.0,32.4332,32.4332,32.3726,32.4104,240621.0
2016-06-15 13:50:00,42.79,42.84,42.77,42.83,388199.0,32.4029,32.4407,32.3877,32.4332,388199.0
2016-06-15 14:00:00,42.83,42.89,42.21,42.22,1535659.0,32.4332,32.4786,31.9637,31.9712,1535659.0
2016-06-15 14:10:00,42.22,42.3,42.0,42.14,1319221.0,31.9712,32.0318,31.8046,31.9106,1319221.0
2016-06-15 14:20:00,42.15,42.17,42.04,42.04,499686.0,31.9182,31.9334,31.8349,31.8349,499686.0
2016-06-15 14:30:00,42.03,42.21,42.0,42.2,834145.0,31.8274,31.9637,31.8046,31.9561,834145.0
2016-06-15 14:40:00,42.2,42.35,42.17,42.29,471487.0,31.9561,32.0697,31.9334,32.0242,471487.0
2016-06-15 14:50:00,42.29,42.41,42.27,42.38,414633.0,32.0242,32.1151,32.0091,32.0924,414633.0
2016-06-15 15:00:00,42.38,42.52,42.36,42.45,426110.0,32.0924,32.1984,32.0772,32.1454,426110.0
2016-06-15 15:10:00,42.45,42.48,42.38,42.45,286755.0,32.1454,32.1681,32.0924,32.1454,286755.0
2016-06-15 15:20:00,42.45,42.48,42.41,42.43,253886.0,32.1454,32.1681,32.1151,32.1303,253886.0
2016-06-15 15:30:00,42.43,42.45,42.2,42.2,442362.0,32.1303,32.1454,31.9561,31.9561,442362.0
2016-06-15 15:40:00,42.2,42.21,42.02,42.09,735533.0,31.9561,31.9637,31.8198,31.8728,735533.0
2016-06-15 15:50:00,42.08,42.09,41.98,42.03,1605044.0,31.8652,31.8728,31.7895,31.8274,1605044.0
2016-06-16 09:30:00,41.65,41.72,41.39,41.4,1663930.0,31.5396,31.5926,31.3427,31.3503,1663930.0
2016-06-16 09:40:00,41.4,41.61,41.36,41.56,1101919.0,31.3503,31.5093,31.32,31.4714,1101919.0
2016-06-16 09:50:00,41.57,41.61,41.23,41.26,639826.0,31.479,31.5093,31.2215,31.2443,639826.0
2016-06-16 10:00:00,41.26,41.32,41.17,41.27,678289.0,31.2443,31.2897,31.1761,31.2518,678289.0
2016-06-16 10:10:00,41.28,41.45,41.26,41.34,535806.0,31.2594,31.3881,31.2443,31.3048,535806.0
2016-06-16 10:20:00,41.34,41.4,41.22,41.37,503444.0,31.3048,31.3503,31.214,31.3276,503444.0
2016-06-16 10:30:00,41.38,41.38,41.15,41.18,326749.0,31.3351,31.3351,31.161,31.1837,326749.0
2016-06-16 10:40:00,41.19,41.35,41.16,41.32,347704.0,31.1913,31.3124,31.1685,31.2897,347704.0
2016-06-16 10:50:00,41.32,41.39,41.23,41.38,366910.0,31.2897,31.3427,31.2215,31.3351,366910.0
2016-06-16 11:00:00,41.38,41.49,41.32,41.4,421794.0,31.3351,31.4184,31.2897,31.3503,421794.0
2016-06-16 11:10:00,41.41,41.44,41.29,41.32,680275.0,31.3579,31.3806,31.267,31.2897,680275.0
2016-06-16 11:20:00,41.32,41.64,41.31,41.61,532415.0,31.2897,31.532,31.2821,31.5093,532415.0
2016-06-16 11:30:00,41.61,41.65,41.48,41.57,365293.0,31.5093,31.5396,31.4109,31.479,365293.0
2016-06-16 11:40:00,41.57,41.59,41.41,41.42,315342.0,31.479,31.4942,31.3579,31.3654,315342.0
2016-06-16 11:50:00,41.42,41.44,41.33,41.43,725776.0,31.3654,31.3806,31.2973,31.373,725776.0
2016-06-16 12:00:00,41.42,41.46,41.35,41.4,443691.0,31.3654,31.3957,31.3124,31.3503,443691.0
2016-06-16 12:10:00,41.4,41.55,41.34,41.54,420253.0,31.3503,31.4639,31.3048,31.4563,420253.0
2016-06-16 12:20:00,41.54,41.65,41.48,41.56,408516.0,31.4563,31.5396,31.4109,31.4714,408516.0
2016-06-16 12:30:00,41.56,41.68,41.52,41.67,331440.0,31.4714,31.5623,31.4412,31.5547,331440.0
2016-06-16 12:40:00,41.67,41.77,41.63,41.64,435274.0,31.5547,31.6305,31.5244,31.532,435274.0
2016-06-16 12:50:00,41.64,41.73,41.6,41.7,336767.0,31.532,31.6002,31.5017,31.5775,336767.0
2016-06-16 13:00:00,41.71,41.87,41.7,41.87,385472.0,31.585,31.7062,31.5775,31.7062,385472.0
2016-06-16 13:10:00,41.87,41.92,41.76,41.83,484964.0,31.7062,31.7441,31.6229,31.6759,484964.0
2016-06-16 13:20:00,41.83,41.91,41.79,41.82,244653.0,31.6759,31.7365,31.6456,31.6683,244653.0
2016-06-16 13:30:00,41.81,41.87,41.7,41.83,305959.0,31.6608,31.7062,31.5775,31.6759,305959.0
2016-06-16 13:40:00,41.84,41.84,41.71,41.77,184736.0,31.6835,31.6835,31.585,31.6305,184736.0
2016-06-16 13:50:00,41.77,41.81,41.74,41.76,226939.0,31.6305,31.6608,31.6077,31.6229,226939.0
2016-06-16 14:00:00,41.76,41.93,41.73,41.92,367673.0,31.6229,31.7516,31.6002,31.7441,367673.0
2016-06-16 14:10:00,41.92,42.09,41.91,42.09,374959.0,31.7441,31.8728,31.7365,31.8728,374959.0
2016-06-16 14:20:00,42.08,42.09,41.91,41.93,309508.0,31.8652,31.8728,31.7365,31.7516,309508.0
2016-06-16 14:30:00,41.94,41.99,41.89,41.93,286699.0,31.7592,31.7971,31.7213,31.7516,286699.0
2016-06-16 14:40:00,41.93,42.03,41.92,42.02,143236.0,31.7516,31.8274,31.7441,31.8198,143236.0
2016-06-16 14:50:00,42.02,42.13,41.99,42.03,364039.0,31.8198,31.9031,31.7971,31.8274,364039.0
2016-06-16 15:00:00,42.03,42.09,41.97,42.03,305763.0,31.8274,31.8728,31.7819,31.8274,305763.0
2016-06-16 15:10:00,42.03,42.1,41.9,42.0,336706.0,31.8274,31.8804,31.7289,31.8046,336706.0
2016-06-16 15:20:00,42.0,42.12,41.96,42.07,356768.0,31.8046,31.8955,31.7743,31.8576,356768.0
2016-06-16 15:30:00,42.08,42.18,42.03,42.1,507176.0,31.8652,31.9409,31.8274,31.8804,507176.0
2016-06-16 15:40:00,42.1,42.17,42.06,42.07,441232.0,31.8804,31.9334,31.8501,31.8576,441232.0
2016-06-16 15:50:00,42.07,42.15,42.05,42.13,1025699.0,31.8576,31.9182,31.8425,31.9031,1025699.0
2016-06-17 09:30:00,42.44,42.47,42.15,42.38,3292061.0,32.1378,32.1605,31.9182,32.0924,3292061.0
2016-06-17 09:40:00,42.38,42.66,42.31,42.59,1035851.0,32.0924,32.3044,32.0394,32.2514,1035851.0
2016-06-17 09:50:00,42.59,42.76,42.59,42.73,751105.0,32.2514,32.3801,32.2514,32.3574,751105.0
2016-06-17 10:00:00,42.73,42.74,42.61,42.71,609262.0,32.3574,32.365,32.2666,32.3423,609262.0
2016-06-17 10:10:00,42.71,42.94,42.71,42.9,724227.0,32.3423,32.5165,32.3423,32.4862,724227.0
2016-06-17 10:20:00,42.9,42.9,42.64,42.68,693751.0,32.4862,32.4862,32.2893,32.3196,693751.0
2016-06-17 10:30:00,42.68,42.69,42.58,42.62,736240.0,32.3196,32.3271,32.2438,32.2741,736240.0
2016-06-17 10:40:00,42.62,42.84,42.61,42.79,483178.0,32.2741,32.4407,32.2666,32.4029,483178.0
2016-06-17 10:50:00,42.8,42.8,42.7,42.77,260912.0,32.4104,32.4104,32.3347,32.3877,260912.0
2016-06-17 11:00:00,42.77,42.79,42.65,42.69,428497.0,32.3877,32.4029,32.2968,32.3271,428497.0
2016-06-17 11:10:00,42.69,42.74,42.55,42.67,615952.0,32.3271,32.365,32.2211,32.312,615952.0
2016-06-17 11:20:00,42.67,42.73,42.51,42.54,397401.0,32.312,32.3574,32.1908,32.2135,397401.0
2016-06-17 11:30:00,42.53,42.63,42.5,42.63,562830.0,32.206,32.2817,32.1833,32.2817,562830.0
2016-06-17 11:40:00,42.63,42.7,42.62,42.68,319942.0,32.2817,32.3347,32.2741,32.3196,319942.0
2016-06-17 11:50:00,42.67,42.7,42.56,42.6,320704.0,32.312,32.3347,32.2287,32.259,320704.0
2016-06-17 12:00:00,42.61,42.64,42.54,42.63,415453.0,32.2666,32.2893,32.2135,32.2817,415453.0
2016-06-17 12:10:00,42.63,42.68,42.56,42.6,410050.0,32.2817,32.3196,32.2287,32.259,410050.0
2016-06-17 12:20:00,42.6,42.61,42.51,42.56,215217.0,32.259,32.2666,32.1908,32.2287,215217.0
2016-06-17 12:30:00,42.57,42.57,42.4,42.41,195708.0,32.2363,32.2363,32.1075,32.1151,195708.0
2016-06-17 12:40:00,42.41,42.43,42.29,42.3,293007.0,32.1151,32.1303,32.0242,32.0318,293007.0
2016-06-17 12:50:00,42.3,42.32,42.24,42.32,390005.0,32.0318,32.047,31.9864,32.047,390005.0
2016-06-17 13:00:00,42.32,42.39,42.24,42.39,265717.0,32.047,32.1,31.9864,32.1,265717.0
2016-06-17 13:10:00,42.37,42.41,42.29,42.36,550862.0,32.0848,32.1151,32.0242,32.0772,550862.0
2016-06-17 13:20:00,42.37,42.45,42.34,42.38,752353.0,32.0848,32.1454,32.0621,32.0924,752353.0
2016-06-17 13:30:00,42.38,42.43,42.35,42.41,587206.0,32.0924,32.1303,32.0697,32.1151,587206.0
2016-06-17 13:40:00,42.42,42.46,42.39,42.43,410772.0,32.1227,32.153,32.1,32.1303,410772.0
2016-06-17 13:50:00,42.43,42.53,42.42,42.48,222389.0,32.1303,32.206,32.1227,32.1681,222389.0
2016-06-17 14:00:00,42.48,42.5,42.33,42.38,250303.0,32.1681,32.1833,32.0545,32.0924,250303.0
2016-06-17 14:10:00,42.38,42.43,42.34,42.36,174269.0,32.0924,32.1303,32.0621,32.0772,174269.0
2016-06-17 14:20:00,42.36,42.48,42.34,42.46,251569.0,32.0772,32.1681,32.0621,32.153,251569.0
2016-06-17 14:30:00,42.47,42.61,42.41,42.56,266125.0,32.1605,32.2666,32.1151,32.2287,266125.0
2016-06-17 14:40:00,42.57,42.64,42.52,42.63,327551.0,32.2363,32.2893,32.1984,32.2817,327551.0
2016-06-17 14:50:00,42.63,42.65,42.53,42.55,165795.0,32.2817,32.2968,32.206,32.2211,165795.0
2016-06-17 15:00:00,42.55,42.59,42.52,42.54,298559.0,32.2211,32.2514,32.1984,32.2135,298559.0
2016-06-17 15:10:00,42.54,42.57,42.48,42.52,248606.0,32.2135,32.2363,32.1681,32.1984,248606.0
2016-06-17 15:20:00,42.53,42.55,42.5,42.52,170472.0,32.206,32.2211,32.1833,32.1984,170472.0
2016-06-17 15:30:00,42.52,42.55,42.47,42.5,421375.0,32.1984,32.2211,32.1605,32.1833,421375.0
2016-06-17 15:40:00,42.49,42.51,42.43,42.48,557397.0,32.1757,32.1908,32.1303,32.1681,557397.0
2016-06-17 15:50:00,42.47,42.51,42.45,42.48,1046607.0,32.1605,32.1908,32.1454,32.1681,1046607.0
2016-06-20 09:30:00,43.46,43.81,43.41,43.65,1689149.0,32.9102,33.1753,32.8724,33.0541,1689149.0
2016-06-20 09:40:00,43.65,43.93,43.6,43.76,1794739.0,33.0541,33.2661,33.0162,33.1374,1794739.0
2016-06-20 09:50:00,43.76,43.93,43.72,43.78,1004958.0,33.1374,33.2661,33.1071,33.1525,1004958.0
2016-06-20 10:00:00,43.77,44.05,43.77,43.93,1093526.0,33.145,33.357,33.145,33.2661,1093526.0
2016-06-20 10:10:00,43.93,43.97,43.78,43.86,579398.0,33.2661,33.2964,33.1525,33.2131,579398.0
2016-06-20 10:20:00,43.86,43.89,43.65,43.72,494496.0,33.2131,33.2358,33.0541,33.1071,494496.0
2016-06-20 10:30:00,43.72,43.72,43.46,43.49,579131.0,33.1071,33.1071,32.9102,32.9329,579131.0
2016-06-20 10:40:00,43.48,43.57,43.47,43.49,410827.0,32.9254,32.9935,32.9178,32.9329,410827.0
2016-06-20 10:50:00,43.48,43.61,43.44,43.47,432581.0,32.9254,33.0238,32.8951,32.9178,432581.0
2016-06-20 11:00:00,43.47,43.54,43.41,43.47,367890.0,32.9178,32.9708,32.8724,32.9178,367890.0
2016-06-20 11:10:00,43.46,43.49,43.22,43.31,559883.0,32.9102,32.9329,32.7285,32.7966,559883.0
2016-06-20 11:20:00,43.32,43.38,43.14,43.16,397220.0,32.8042,32.8496,32.6679,32.683,397220.0
2016-06-20 11:30:00,43.16,43.18,43.07,43.13,626090.0,32.683,32.6982,32.6149,32.6603,626090.0
2016-06-20 11:40:00,43.13,43.17,43.0,43.01,393445.0,32.6603,32.6906,32.5619,32.5695,393445.0
2016-06-20 11:50:00,43.01,43.15,42.98,43.15,356694.0,32.5695,32.6755,32.5467,32.6755,356694.0
2016-06-20 12:00:00,43.15,43.23,43.1,43.21,430749.0,32.6755,32.7361,32.6376,32.7209,430749.0
2016-06-20 12:10:00,43.21,43.21,43.09,43.18,340186.0,32.7209,32.7209,32.63,32.6982,340186.0
2016-06-20 12:20:00,43.18,43.2,43.1,43.15,164548.0,32.6982,32.7133,32.6376,32.6755,164548.0
2016-06-20 12:30:00,43.15,43.2,43.11,43.13,172883.0,32.6755,32.7133,32.6452,32.6603,172883.0
2016-06-20 12:40:00,43.12,43.14,43.03,43.09,174513.0,32.6528,32.6679,32.5846,32.63,174513.0
2016-06-20 12:50:00,43.08,43.16,43.07,43.1,280371.0,32.6225,32.683,32.6149,32.6376,280371.0
2016-06-20 13:00:00,43.1,43.12,43.05,43.09,205896.0,32.6376,32.6528,32.5997,32.63,205896.0
2016-06-20 13:10:00,43.09,43.1,42.94,43.04,393870.0,32.63,32.6376,32.5165,32.5922,393870.0
2016-06-20 13:20:00,43.03,43.06,42.93,42.95,270949.0,32.5846,32.6073,32.5089,32.524,270949.0
2016-06-20 13:30:00,42.94,43.0,42.9,42.97,226257.0,32.5165,32.5619,32.4862,32.5392,226257.0
2016-06-20 13:40:00,42.97,43.08,42.95,43.07,274933.0,32.5392,32.6225,32.524,32.6149,274933.0
2016-06-20 13:50:00,43.06,43.11,43.03,43.03,259637.0,32.6073,32.6452,32.5846,32.5846,259637.0
2016-06-20 14:00:00,43.03,43.07,42.99,43.04,332324.0,32.5846,32.6149,32.5543,32.5922,332324.0
2016-06-20 14:10:00,43.04,43.1,42.9,42.95,251383.0,32.5922,32.6376,32.4862,32.524,251383.0
2016-06-20 14:20:00,42.95,42.96,42.87,42.91,208545.0,32.524,32.5316,32.4634,32.4937,208545.0
2016-06-20 14:30:00,42.9,42.95,42.88,42.9,213228.0,32.4862,32.524,32.471,32.4862,213228.0
2016-06-20 14:40:00,42.91,42.95,42.86,42.95,323523.0,32.4937,32.524,32.4559,32.524,323523.0
2016-06-20 14:50:00,42.95,43.01,42.92,42.98,266803.0,32.524,32.5695,32.5013,32.5467,266803.0
2016-06-20 15:00:00,42.98,43.0,42.93,42.95,220678.0,32.5467,32.5619,32.5089,32.524,220678.0
2016-06-20 15:10:00,42.94,42.95,42.88,42.93,337461.0,32.5165,32.524,32.471,32.5089,337461.0
2016-06-20 15:20:00,42.92,42.96,42.88,42.89,502489.0,32.5013,32.5316,32.471,32.4786,502489.0
2016-06-20 15:30:00,42.88,42.93,42.88,42.93,293791.0,32.471,32.5089,32.471,32.5089,293791.0
2016-06-20 15:40:00,42.93,42.97,42.84,42.85,461465.0,32.5089,32.5392,32.4407,32.4483,461465.0
2016-06-20 15:50:00,42.85,42.85,42.78,42.8,978875.0,32.4483,32.4483,32.3953,32.4104,978875.0
2016-06-21 09:30:00,43.14,43.21,42.8,42.87,1009018.0,32.6679,32.7209,32.4104,32.4634,1009018.0
2016-06-21 09:40:00,42.86,42.86,42.72,42.8,600328.0,32.4559,32.4559,32.3499,32.4104,600328.0
2016-06-21 09:50:00,42.8,42.84,42.7,42.79,470592.0,32.4104,32.4407,32.3347,32.4029,470592.0
2016-06-21 10:00:00,42.78,42.81,42.47,42.59,664124.0,32.3953,32.418,32.1605,32.2514,664124.0
2016-06-21 10:10:00,42.6,42.79,42.56,42.66,381194.0,32.259,32.4029,32.2287,32.3044,381194.0
2016-06-21 10:20:00,42.66,42.7,42.48,42.66,465865.0,32.3044,32.3347,32.1681,32.3044,465865.0
2016-06-21 10:30:00,42.67,42.74,42.61,42.63,361451.0,32.312,32.365,32.2666,32.2817,361451.0
2016-06-21 10:40:00,42.64,42.79,42.57,42.76,285785.0,32.2893,32.4029,32.2363,32.3801,285785.0
2016-06-21 10:50:00,42.76,42.9,42.72,42.83,247505.0,32.3801,32.4862,32.3499,32.4332,247505.0
2016-06-21 11:00:00,42.82,42.96,42.78,42.88,358228.0,32.4256,32.5316,32.3953,32.471,358228.0
2016-06-21 11:10:00,42.88,43.0,42.82,43.0,483265.0,32.471,32.5619,32.4256,32.5619,483265.0
2016-06-21 11:20:00,43.0,43.09,42.97,43.04,327004.0,32.5619,32.63,32.5392,32.5922,327004.0
2016-06-21 11:30:00,43.03,43.03,42.79,42.82,445166.0,32.5846,32.5846,32.4029,32.4256,445166.0
2016-06-21 11:40:00,42.83,42.83,42.69,42.73,201824.0,32.4332,32.4332,32.3271,32.3574,201824.0
2016-06-21 11:50:00,42.72,42.79,42.64,42.76,202224.0,32.3499,32.4029,32.2893,32.3801,202224.0
2016-06-21 12:00:00,42.75,42.79,42.66,42.73,226723.0,32.3726,32.4029,32.3044,32.3574,226723.0
2016-06-21 12:10:00,42.72,42.82,42.7,42.82,140055.0,32.3499,32.4256,32.3347,32.4256,140055.0
2016-06-21 12:20:00,42.82,42.86,42.78,42.85,126332.0,32.4256,32.4559,32.3953,32.4483,126332.0
2016-06-21 12:30:00,42.85,42.88,42.81,42.82,112550.0,32.4483,32.471,32.418,32.4256,112550.0
2016-06-21 12:40:00,42.82,42.82,42.74,42.74,196065.0,32.4256,32.4256,32.365,32.365,196065.0
2016-06-21 12:50:00,42.75,42.75,42.67,42.68,244690.0,32.3726,32.3726,32.312,32.3196,244690.0
2016-06-21 13:00:00,42.68,42.84,42.65,42.83,142475.0,32.3196,32.4407,32.2968,32.4332,142475.0
2016-06-21 13:10:00,42.82,42.82,42.75,42.77,123661.0,32.4256,32.4256,32.3726,32.3877,123661.0
2016-06-21 13:20:00,42.77,42.78,42.69,42.72,172928.0,32.3877,32.3953,32.3271,32.3499,172928.0
2016-06-21 13:30:00,42.73,42.78,42.67,42.72,132104.0,32.3574,32.3953,32.312,32.3499,132104.0
2016-06-21 13:40:00,42.71,42.74,42.69,42.69,131373.0,32.3423,32.365,32.3271,32.3271,131373.0
2016-06-21 13:50:00,42.68,42.77,42.68,42.75,151601.0,32.3196,32.3877,32.3196,32.3726,151601.0
2016-06-21 14:00:00,42.75,42.83,42.7,42.82,145130.0,32.3726,32.4332,32.3347,32.4256,145130.0
2016-06-21 14:10:00,42.82,42.91,42.82,42.91,371233.0,32.4256,32.4937,32.4256,32.4937,371233.0
2016-06-21 14:20:00,42.9,42.95,42.88,42.93,261937.0,32.4862,32.524,32.471,32.5089,261937.0
2016-06-21 14:30:00,42.93,43.05,42.9,43.01,344228.0,32.5089,32.5997,32.4862,32.5695,344228.0
2016-06-21 14:40:00,43.01,43.07,42.99,43.04,309565.0,32.5695,32.6149,32.5543,32.5922,309565.0
2016-06-21 14:50:00,43.03,43.06,42.99,43.0,241426.0,32.5846,32.6073,32.5543,32.5619,241426.0
2016-06-21 15:00:00,43.0,43.02,42.91,42.94,277179.0,32.5619,32.577,32.4937,32.5165,277179.0
2016-06-21 15:10:00,42.94,43.0,42.88,42.98,269377.0,32.5165,32.5619,32.471,32.5467,269377.0
2016-06-21 15:20:00,42.98,43.02,42.94,43.01,301951.0,32.5467,32.577,32.5165,32.5695,301951.0
2016-06-21 15:30:00,43.01,43.02,42.92,42.96,290695.0,32.5695,32.577,32.5013,32.5316,290695.0
2016-06-21 15:40:00,42.95,42.98,42.9,42.95,463541.0,32.524,32.5467,32.4862,32.524,463541.0
2016-06-21 15:50:00,42.95,42.97,42.88,42.91,1171725.0,32.524,32.5392,32.471,32.4937,1171725.0
2016-06-22 09:30:00,42.87,43.23,42.87,43.12,955453.0,32.4634,32.7361,32.4634,32.6528,955453.0
2016-06-22 09:40:00,43.12,43.36,43.12,43.29,925781.0,32.6528,32.8345,32.6528,32.7815,925781.0
2016-06-22 09:50:00,43.28,43.41,43.25,43.26,677236.0,32.7739,32.8724,32.7512,32.7588,677236.0
2016-06-22 10:00:00,43.26,43.31,43.19,43.31,656633.0,32.7588,32.7966,32.7058,32.7966,656633.0
2016-06-22 10:10:00,43.3,43.36,43.26,43.31,354216.0,32.7891,32.8345,32.7588,32.7966,354216.0
2016-06-22 10:20:00,43.31,43.33,43.22,43.29,293565.0,32.7966,32.8118,32.7285,32.7815,293565.0
2016-06-22 10:30:00,43.28,43.38,43.19,43.29,396384.0,32.7739,32.8496,32.7058,32.7815,396384.0
2016-06-22 10:40:00,43.29,43.38,43.28,43.37,299674.0,32.7815,32.8496,32.7739,32.8421,299674.0
2016-06-22 10:50:00,43.37,43.43,43.35,43.38,620363.0,32.8421,32.8875,32.8269,32.8496,620363.0
2016-06-22 11:00:00,43.38,43.42,43.26,43.28,473854.0,32.8496,32.8799,32.7588,32.7739,473854.0
2016-06-22 11:10:00,43.28,43.4,43.28,43.34,217181.0,32.7739,32.8648,32.7739,32.8194,217181.0
2016-06-22 11:20:00,43.34,43.35,43.27,43.34,228528.0,32.8194,32.8269,32.7663,32.8194,228528.0
2016-06-22 11:30:00,43.34,43.34,43.12,43.16,536706.0,32.8194,32.8194,32.6528,32.683,536706.0
2016-06-22 11:40:00,43.16,43.23,43.06,43.15,539876.0,32.683,32.7361,32.6073,32.6755,539876.0
2016-06-22 11:50:00,43.14,43.32,43.13,43.32,299306.0,32.6679,32.8042,32.6603,32.8042,299306.0
2016-06-22 12:00:00,43.31,43.34,43.21,43.22,228666.0,32.7966,32.8194,32.7209,32.7285,228666.0
2016-06-22 12:10:00,43.22,43.27,43.17,43.18,258797.0,32.7285,32.7663,32.6906,32.6982,258797.0
2016-06-22 12:20:00,43.17,43.19,43.06,43.12,191665.0,32.6906,32.7058,32.6073,32.6528,191665.0
2016-06-22 12:30:00,43.11,43.14,43.08,43.09,137573.0,32.6452,32.6679,32.6225,32.63,137573.0
2016-06-22 12:40:00,43.09,43.12,42.97,42.97,256993.0,32.63,32.6528,32.5392,32.5392,256993.0
2016-06-22 12:50:00,42.97,43.09,42.97,43.08,346737.0,32.5392,32.63,32.5392,32.6225,346737.0
2016-06-22 13:00:00,43.08,43.08,42.81,42.81,356718.0,32.6225,32.6225,32.418,32.418,356718.0
2016-06-22 13:10:00,42.81,42.87,42.79,42.82,384038.0,32.418,32.4634,32.4029,32.4256,384038.0
2016-06-22 13:20:00,42.82,42.88,42.78,42.85,368192.0,32.4256,32.471,32.3953,32.4483,368192.0
2016-06-22 13:30:00,42.84,42.92,42.83,42.91,297598.0,32.4407,32.5013,32.4332,32.4937,297598.0
2016-06-22 13:40:00,42.9,42.94,42.89,42.91,171661.0,32.4862,32.5165,32.4786,32.4937,171661.0
2016-06-22 13:50:00,42.9,42.95,42.9,42.91,178966.0,32.4862,32.524,32.4862,32.4937,178966.0
2016-06-22 14:00:00,42.91,42.92,42.87,42.88,245501.0,32.4937,32.5013,32.4634,32.471,245501.0
2016-06-22 14:10:00,42.87,42.92,42.84,42.85,248115.0,32.4634,32.5013,32.4407,32.4483,248115.0
2016-06-22 14:20:00,42.85,42.87,42.79,42.83,335952.0,32.4483,32.4634,32.4029,32.4332,335952.0
2016-06-22 14:30:00,42.83,42.84,42.75,42.77,305936.0,32.4332,32.4407,32.3726,32.3877,305936.0
2016-06-22 14:40:00,42.77,42.79,42.74,42.77,399316.0,32.3877,32.4029,32.365,32.3877,399316.0
2016-06-22 14:50:00,42.77,42.83,42.77,42.8,224312.0,32.3877,32.4332,32.3877,32.4104,224312.0
2016-06-22 15:00:00,42.8,42.89,42.77,42.79,372646.0,32.4104,32.4786,32.3877,32.4029,372646.0
2016-06-22 15:10:00,42.78,42.81,42.74,42.75,287155.0,32.3953,32.418,32.365,32.3726,287155.0
2016-06-22 15:20:00,42.75,42.76,42.67,42.68,331777.0,32.3726,32.3801,32.312,32.3196,331777.0
2016-06-22 15:30:00,42.68,42.76,42.66,42.73,373766.0,32.3196,32.3801,32.3044,32.3574,373766.0
2016-06-22 15:40:00,42.73,42.78,42.68,42.7,607379.0,32.3574,32.3953,32.3196,32.3347,607379.0
2016-06-22 15:50:00,42.7,42.74,42.63,42.66,1230853.0,32.3347,32.365,32.2817,32.3044,1230853.0
2016-06-23 09:30:00,43.51,44.0,43.47,43.9,1969419.0,32.9481,33.3191,32.9178,33.2434,1969419.0
2016-06-23 09:40:00,43.9,43.99,43.74,43.79,1603929.0,33.2434,33.3116,33.1223,33.1601,1603929.0
2016-06-23 09:50:00,43.78,43.8,43.6,43.77,790866.0,33.1525,33.1677,33.0162,33.145,790866.0
2016-06-23 10:00:00,43.77,43.95,43.71,43.85,1010040.0,33.145,33.2813,33.0995,33.2056,1010040.0
2016-06-23 10:10:00,43.85,44.01,43.84,43.91,988273.0,33.2056,33.3267,33.198,33.251,988273.0
2016-06-23 10:20:00,43.91,44.04,43.84,43.87,1070525.0,33.251,33.3494,33.198,33.2207,1070525.0
2016-06-23 10:30:00,43.88,43.97,43.79,43.94,715706.0,33.2283,33.2964,33.1601,33.2737,715706.0
2016-06-23 10:40:00,43.94,43.96,43.87,43.96,410336.0,33.2737,33.2888,33.2207,33.2888,410336.0
2016-06-23 10:50:00,43.95,44.03,43.91,43.97,287356.0,33.2813,33.3419,33.251,33.2964,287356.0
2016-06-23 11:00:00,43.98,44.0,43.89,43.93,275192.0,33.304,33.3191,33.2358,33.2661,275192.0
2016-06-23 11:10:00,43.94,44.1,43.9,44.07,717292.0,33.2737,33.3949,33.2434,33.3721,717292.0
2016-06-23 11:20:00,44.08,44.18,44.07,44.16,588187.0,33.3797,33.4554,33.3721,33.4403,588187.0
2016-06-23 11:30:00,44.16,44.18,44.07,44.17,733014.0,33.4403,33.4554,33.3721,33.4479,733014.0
2016-06-23 11:40:00,44.16,44.18,44.08,44.14,378853.0,33.4403,33.4554,33.3797,33.4252,378853.0
2016-06-23 11:50:00,44.14,44.24,44.13,44.22,523240.0,33.4252,33.5009,33.4176,33.4857,523240.0
2016-06-23 12:00:00,44.23,44.25,44.18,44.19,421603.0,33.4933,33.5085,33.4554,33.463,421603.0
2016-06-23 12:10:00,44.19,44.23,44.16,44.16,390813.0,33.463,33.4933,33.4403,33.4403,390813.0
2016-06-23 12:20:00,44.16,44.21,44.13,44.18,271814.0,33.4403,33.4782,33.4176,33.4554,271814.0
2016-06-23 12:30:00,44.18,44.22,44.16,44.17,236583.0,33.4554,33.4857,33.4403,33.4479,236583.0
2016-06-23 12:40:00,44.17,44.24,44.15,44.22,348471.0,33.4479,33.5009,33.4327,33.4857,348471.0
2016-06-23 12:50:00,44.22,44.3,44.22,44.3,289348.0,33.4857,33.5463,33.4857,33.5463,289348.0
2016-06-23 13:00:00,44.31,44.32,44.24,44.3,238584.0,33.5539,33.5615,33.5009,33.5463,238584.0
2016-06-23 13:10:00,44.3,44.36,44.27,44.34,491936.0,33.5463,33.5918,33.5236,33.5766,491936.0
2016-06-23 13:20:00,44.34,44.42,44.33,44.41,308697.0,33.5766,33.6372,33.569,33.6296,308697.0
2016-06-23 13:30:00,44.41,44.43,44.31,44.34,403293.0,33.6296,33.6448,33.5539,33.5766,403293.0
2016-06-23 13:40:00,44.34,44.37,44.29,44.3,401889.0,33.5766,33.5993,33.5387,33.5463,401889.0
2016-06-23 13:50:00,44.29,44.39,44.28,44.37,285490.0,33.5387,33.6145,33.5312,33.5993,285490.0
2016-06-23 14:00:00,44.37,44.37,44.27,44.32,231639.0,33.5993,33.5993,33.5236,33.5615,231639.0
2016-06-23 14:10:00,44.32,44.35,44.27,44.28,164143.0,33.5615,33.5842,33.5236,33.5312,164143.0
2016-06-23 14:20:00,44.27,44.32,44.24,44.3,313165.0,33.5236,33.5615,33.5009,33.5463,313165.0
2016-06-23 14:30:00,44.3,44.33,44.23,44.27,303795.0,33.5463,33.569,33.4933,33.5236,303795.0
2016-06-23 14:40:00,44.27,44.33,44.24,44.3,223986.0,33.5236,33.569,33.5009,33.5463,223986.0
2016-06-23 14:50:00,44.29,44.35,44.28,44.3,234290.0,33.5387,33.5842,33.5312,33.5463,234290.0
2016-06-23 15:00:00,44.3,44.31,44.23,44.25,271530.0,33.5463,33.5539,33.4933,33.5085,271530.0
2016-06-23 15:10:00,44.25,44.29,44.23,44.23,403125.0,33.5085,33.5387,33.4933,33.4933,403125.0
2016-06-23 15:20:00,44.24,44.28,44.2,44.28,456435.0,33.5009,33.5312,33.4706,33.5312,456435.0
2016-06-23 15:30:00,44.27,44.33,44.26,44.32,416823.0,33.5236,33.569,33.516,33.5615,416823.0
2016-06-23 15:40:00,44.32,44.38,44.28,44.35,735583.0,33.5615,33.6069,33.5312,33.5842,735583.0
2016-06-23 15:50:00,44.35,44.5,44.35,44.46,1879734.0,33.5842,33.6978,33.5842,33.6675,1879734.0
2016-06-24 09:30:00,40.63,41.07,40.26,41.01,7730039.0,30.7672,31.1004,30.487,31.055,7730039.0
2016-06-24 09:40:00,41.0,41.21,40.8,40.89,4819513.0,31.0474,31.2064,30.8959,30.9641,4819513.0
2016-06-24 09:50:00,40.89,41.12,40.72,41.06,2981439.0,30.9641,31.1383,30.8353,31.0928,2981439.0
2016-06-24 10:00:00,41.05,41.22,40.93,41.2,3530381.0,31.0852,31.214,30.9944,31.1988,3530381.0
2016-06-24 10:10:00,41.2,41.36,41.05,41.06,2622048.0,31.1988,31.32,31.0852,31.0928,2622048.0
2016-06-24 10:20:00,41.05,41.15,40.9,41.09,2236809.0,31.0852,31.161,30.9717,31.1155,2236809.0
2016-06-24 10:30:00,41.09,41.38,41.07,41.36,1778685.0,31.1155,31.3351,31.1004,31.32,1778685.0
2016-06-24 10:40:00,41.35,41.39,41.21,41.22,1347107.0,31.3124,31.3427,31.2064,31.214,1347107.0
2016-06-24 10:50:00,41.22,41.23,41.0,41.01,1660450.0,31.214,31.2215,31.0474,31.055,1660450.0
2016-06-24 11:00:00,41.01,41.1,40.91,41.1,1779862.0,31.055,31.1231,30.9792,31.1231,1779862.0
2016-06-24 11:10:00,41.1,41.18,41.02,41.08,1026378.0,31.1231,31.1837,31.0625,31.108,1026378.0
2016-06-24 11:20:00,41.08,41.13,40.93,41.02,1376966.0,31.108,31.1458,30.9944,31.0625,1376966.0
2016-06-24 11:30:00,41.02,41.13,40.92,41.01,1214865.0,31.0625,31.1458,30.9868,31.055,1214865.0
2016-06-24 11:40:00,41.01,41.03,40.9,40.91,1088632.0,31.055,31.0701,30.9717,30.9792,1088632.0
2016-06-24 11:50:00,40.92,40.94,40.75,40.94,1450386.0,30.9868,31.0019,30.8581,31.0019,1450386.0
2016-06-24 12:00:00,40.94,40.97,40.85,40.9,950762.0,31.0019,31.0247,30.9338,30.9717,950762.0
2016-06-24 12:10:00,40.9,40.91,40.8,40.88,838654.0,30.9717,30.9792,30.8959,30.9565,838654.0
2016-06-24 12:20:00,40.87,40.95,40.83,40.9,710591.0,30.9489,31.0095,30.9186,30.9717,710591.0
2016-06-24 12:30:00,40.91,40.96,40.8,40.81,511063.0,30.9792,31.0171,30.8959,30.9035,511063.0
2016-06-24 12:40:00,40.81,40.83,40.64,40.66,897679.0,30.9035,30.9186,30.7748,30.7899,897679.0
2016-06-24 12:50:00,40.66,40.75,40.64,40.68,613490.0,30.7899,30.8581,30.7748,30.8051,613490.0
2016-06-24 13:00:00,40.69,40.76,40.65,40.66,591023.0,30.8126,30.8656,30.7823,30.7899,591023.0
2016-06-24 13:10:00,40.65,40.8,40.64,40.72,680023.0,30.7823,30.8959,30.7748,30.8353,680023.0
2016-06-24 13:20:00,40.72,40.77,40.7,40.73,501088.0,30.8353,30.8732,30.8202,30.8429,501088.0
2016-06-24 13:30:00,40.73,40.85,40.72,40.82,483260.0,30.8429,30.9338,30.8353,30.9111,483260.0
2016-06-24 13:40:00,40.81,40.82,40.62,40.65,577877.0,30.9035,30.9111,30.7596,30.7823,577877.0
2016-06-24 13:50:00,40.65,40.65,40.6,40.65,461349.0,30.7823,30.7823,30.7445,30.7823,461349.0
2016-06-24 14:00:00,40.65,40.69,40.6,40.61,533098.0,30.7823,30.8126,30.7445,30.7521,533098.0
2016-06-24 14:10:00,40.62,40.64,40.54,40.55,1046761.0,30.7596,30.7748,30.699,30.7066,1046761.0
2016-06-24 14:20:00,40.55,40.6,40.5,40.54,889006.0,30.7066,30.7445,30.6688,30.699,889006.0
2016-06-24 14:30:00,40.54,40.56,40.4,40.41,1073252.0,30.699,30.7142,30.593,30.6006,1073252.0
2016-06-24 14:40:00,40.42,40.42,40.31,40.38,900160.0,30.6082,30.6082,30.5249,30.5779,900160.0
2016-06-24 14:50:00,40.38,40.51,40.3,40.44,1036086.0,30.5779,30.6763,30.5173,30.6233,1036086.0
2016-06-24 15:00:00,40.44,40.59,40.39,40.51,1027822.0,30.6233,30.7369,30.5855,30.6763,1027822.0
2016-06-24 15:10:00,40.5,40.51,40.3,40.35,1125066.0,30.6688,30.6763,30.5173,30.5552,1125066.0
2016-06-24 15:20:00,40.35,40.5,40.33,40.48,1271858.0,30.5552,30.6688,30.54,30.6536,1271858.0
2016-06-24 15:30:00,40.48,40.63,40.41,40.45,1599532.0,30.6536,30.7672,30.6006,30.6309,1599532.0
2016-06-24 15:40:00,40.45,40.62,40.43,40.58,1820107.0,30.6309,30.7596,30.6157,30.7293,1820107.0
2016-06-24 15:50:00,40.57,40.58,40.29,40.33,3795656.0,30.7218,30.7293,30.5097,30.54,3795656.0
2016-06-27 09:30:00,39.61,39.64,39.2,39.45,3764691.0,29.9948,30.0175,29.6843,29.8736,3764691.0
2016-06-27 09:40:00,39.44,39.45,39.08,39.17,3113606.0,29.8661,29.8736,29.5935,29.6616,3113606.0
2016-06-27 09:50:00,39.17,39.38,39.12,39.12,2134474.0,29.6616,29.8206,29.6237,29.6237,2134474.0
2016-06-27 10:00:00,39.12,39.3,38.98,38.99,2732794.0,29.6237,29.76,29.5177,29.5253,2732794.0
2016-06-27 10:10:00,38.99,39.01,38.82,38.94,1874534.0,29.5253,29.5404,29.3966,29.4874,1874534.0
2016-06-27 10:20:00,38.93,39.02,38.9,38.93,1827390.0,29.4799,29.548,29.4571,29.4799,1827390.0
2016-06-27 10:30:00,38.93,39.11,38.91,38.99,1616892.0,29.4799,29.6162,29.4647,29.5253,1616892.0
2016-06-27 10:40:00,38.99,39.06,38.78,38.83,1780639.0,29.5253,29.5783,29.3663,29.4041,1780639.0
2016-06-27 10:50:00,38.82,38.83,38.51,38.54,2086114.0,29.3966,29.4041,29.1618,29.1845,2086114.0
2016-06-27 11:00:00,38.54,38.79,38.51,38.71,1171054.0,29.1845,29.3739,29.1618,29.3133,1171054.0
2016-06-27 11:10:00,38.72,38.85,38.66,38.8,807769.0,29.3208,29.4193,29.2754,29.3814,807769.0
2016-06-27 11:20:00,38.8,38.9,38.61,38.9,1293604.0,29.3814,29.4571,29.2375,29.4571,1293604.0
2016-06-27 11:30:00,38.89,39.08,38.89,39.05,944259.0,29.4496,29.5935,29.4496,29.5707,944259.0
2016-06-27 11:40:00,39.05,39.1,38.99,39.0,723211.0,29.5707,29.6086,29.5253,29.5329,723211.0
2016-06-27 11:50:00,39.0,39.02,38.83,38.91,687700.0,29.5329,29.548,29.4041,29.4647,687700.0
2016-06-27 12:00:00,38.9,38.95,38.84,38.85,475582.0,29.4571,29.495,29.4117,29.4193,475582.0
2016-06-27 12:10:00,38.85,38.88,38.76,38.83,534853.0,29.4193,29.442,29.3511,29.4041,534853.0
2016-06-27 12:20:00,38.84,38.89,38.8,38.85,580246.0,29.4117,29.4496,29.3814,29.4193,580246.0
2016-06-27 12:30:00,38.86,38.87,38.77,38.84,579489.0,29.4269,29.4344,29.3587,29.4117,579489.0
2016-06-27 12:40:00,38.84,38.86,38.77,38.83,583790.0,29.4117,29.4269,29.3587,29.4041,583790.0
2016-06-27 12:50:00,38.83,38.91,38.81,38.84,517561.0,29.4041,29.4647,29.389,29.4117,517561.0
2016-06-27 13:00:00,38.84,38.9,38.79,38.79,490309.0,29.4117,29.4571,29.3739,29.3739,490309.0
2016-06-27 13:10:00,38.79,38.92,38.78,38.89,516990.0,29.3739,29.4723,29.3663,29.4496,516990.0
2016-06-27 13:20:00,38.89,38.98,38.86,38.94,495377.0,29.4496,29.5177,29.4269,29.4874,495377.0
2016-06-27 13:30:00,38.94,38.95,38.76,38.77,597930.0,29.4874,29.495,29.3511,29.3587,597930.0
2016-06-27 13:40:00,38.77,38.8,38.63,38.66,513888.0,29.3587,29.3814,29.2527,29.2754,513888.0
2016-06-27 13:50:00,38.66,38.78,38.63,38.73,538993.0,29.2754,29.3663,29.2527,29.3284,538993.0
2016-06-27 14:00:00,38.74,38.78,38.71,38.73,464499.0,29.336,29.3663,29.3133,29.3284,464499.0
2016-06-27 14:10:00,38.72,38.76,38.51,38.55,719215.0,29.3208,29.3511,29.1618,29.1921,719215.0
2016-06-27 14:20:00,38.55,38.66,38.54,38.66,576352.0,29.1921,29.2754,29.1845,29.2754,576352.0
2016-06-27 14:30:00,38.66,38.77,38.55,38.71,594799.0,29.2754,29.3587,29.1921,29.3133,594799.0
2016-06-27 14:40:00,38.71,38.72,38.55,38.57,529696.0,29.3133,29.3208,29.1921,29.2073,529696.0
2016-06-27 14:50:00,38.57,38.58,38.46,38.48,719668.0,29.2073,29.2148,29.124,29.1391,719668.0
2016-06-27 15:00:00,38.49,38.57,38.48,38.5,707520.0,29.1467,29.2073,29.1391,29.1542,707520.0
2016-06-27 15:10:00,38.49,38.57,38.38,38.4,828265.0,29.1467,29.2073,29.0634,29.0785,828265.0
2016-06-27 15:20:00,38.41,38.43,38.31,38.38,1244585.0,29.0861,29.1012,29.0104,29.0634,1244585.0
2016-06-27 15:30:00,38.38,38.53,38.36,38.5,1384291.0,29.0634,29.177,29.0482,29.1542,1384291.0
2016-06-27 15:40:00,38.5,38.7,38.5,38.68,2001769.0,29.1542,29.3057,29.1542,29.2906,2001769.0
2016-06-27 15:50:00,38.68,38.69,38.48,38.49,3718625.0,29.2906,29.2981,29.1391,29.1467,3718625.0
2016-06-28 09:30:00,39.81,39.9,39.31,39.47,3044361.0,30.1462,30.2144,29.7676,29.8888,3044361.0
2016-06-28 09:40:00,39.47,39.67,39.29,39.65,1307441.0,29.8888,30.0402,29.7525,30.0251,1307441.0
2016-06-28 09:50:00,39.65,39.72,39.57,39.58,1139576.0,30.0251,30.0781,29.9645,29.9721,1139576.0
2016-06-28 10:00:00,39.59,39.74,39.44,39.47,913953.0,29.9797,30.0932,29.8661,29.8888,913953.0
2016-06-28 10:10:00,39.47,39.82,39.45,39.73,1213770.0,29.8888,30.1538,29.8736,30.0857,1213770.0
2016-06-28 10:20:00,39.74,39.85,39.5,39.51,1149511.0,30.0932,30.1765,29.9115,29.9191,1149511.0
2016-06-28 10:30:00,39.52,39.66,39.35,39.35,1031770.0,29.9266,30.0327,29.7979,29.7979,1031770.0
2016-06-28 10:40:00,39.36,39.45,39.27,39.32,836022.0,29.8055,29.8736,29.7373,29.7752,836022.0
2016-06-28 10:50:00,39.32,39.46,39.28,39.37,1022981.0,29.7752,29.8812,29.7449,29.8131,1022981.0
2016-06-28 11:00:00,39.37,39.42,39.33,39.37,690956.0,29.8131,29.8509,29.7828,29.8131,690956.0
2016-06-28 11:10:00,39.37,39.45,39.29,39.41,869168.0,29.8131,29.8736,29.7525,29.8433,869168.0
2016-06-28 11:20:00,39.41,39.45,39.2,39.22,481152.0,29.8433,29.8736,29.6843,29.6995,481152.0
2016-06-28 11:30:00,39.23,39.32,39.2,39.28,437234.0,29.707,29.7752,29.6843,29.7449,437234.0
2016-06-28 11:40:00,39.28,39.4,39.26,39.4,666407.0,29.7449,29.8358,29.7298,29.8358,666407.0
2016-06-28 11:50:00,39.41,39.59,39.35,39.55,734146.0,29.8433,29.9797,29.7979,29.9494,734146.0
2016-06-28 12:00:00,39.55,39.58,39.46,39.51,360275.0,29.9494,29.9721,29.8812,29.9191,360275.0
2016-06-28 12:10:00,39.51,39.55,39.39,39.39,298468.0,29.9191,29.9494,29.8282,29.8282,298468.0
2016-06-28 12:20:00,39.39,39.43,39.35,39.4,307748.0,29.8282,29.8585,29.7979,29.8358,307748.0
2016-06-28 12:30:00,39.4,39.54,39.37,39.5,473243.0,29.8358,29.9418,29.8131,29.9115,473243.0
2016-06-28 12:40:00,39.5,39.56,39.39,39.43,418878.0,29.9115,29.9569,29.8282,29.8585,418878.0
2016-06-28 12:50:00,39.42,39.6,39.42,39.55,436896.0,29.8509,29.9872,29.8509,29.9494,436896.0
2016-06-28 13:00:00,39.55,39.59,39.48,39.58,413537.0,29.9494,29.9797,29.8964,29.9721,413537.0
2016-06-28 13:10:00,39.59,39.7,39.57,39.6,511766.0,29.9797,30.063,29.9645,29.9872,511766.0
2016-06-28 13:20:00,39.61,39.71,39.58,39.61,282995.0,29.9948,30.0705,29.9721,29.9948,282995.0
2016-06-28 13:30:00,39.61,39.66,39.57,39.64,301349.0,29.9948,30.0327,29.9645,30.0175,301349.0
2016-06-28 13:40:00,39.64,39.72,39.63,39.65,254804.0,30.0175,30.0781,30.0099,30.0251,254804.0
2016-06-28 13:50:00,39.64,39.71,39.63,39.64,398301.0,30.0175,30.0705,30.0099,30.0175,398301.0
2016-06-28 14:00:00,39.64,39.7,39.61,39.67,488823.0,30.0175,30.063,29.9948,30.0402,488823.0
2016-06-28 14:10:00,39.67,39.73,39.63,39.72,553507.0,30.0402,30.0857,30.0099,30.0781,553507.0
2016-06-28 14:20:00,39.72,39.8,39.65,39.8,435009.0,30.0781,30.1387,30.0251,30.1387,435009.0
2016-06-28 14:30:00,39.81,39.95,39.79,39.92,865671.0,30.1462,30.2523,30.1311,30.2295,865671.0
2016-06-28 14:40:00,39.93,40.0,39.87,39.99,1057477.0,30.2371,30.2901,30.1917,30.2826,1057477.0
2016-06-28 14:50:00,40.0,40.35,39.99,40.29,1331715.0,30.2901,30.5552,30.2826,30.5097,1331715.0
2016-06-28 15:00:00,40.29,40.44,40.28,40.37,1038165.0,30.5097,30.6233,30.5022,30.5703,1038165.0
2016-06-28 15:10:00,40.37,40.51,40.36,40.39,1448940.0,30.5703,30.6763,30.5627,30.5855,1448940.0
2016-06-28 15:20:00,40.38,40.46,40.32,40.44,965586.0,30.5779,30.6385,30.5324,30.6233,965586.0
2016-06-28 15:30:00,40.44,40.56,40.39,40.52,1558972.0,30.6233,30.7142,30.5855,30.6839,1558972.0
2016-06-28 15:40:00,40.53,40.63,40.46,40.48,2443839.0,30.6915,30.7672,30.6385,30.6536,2443839.0
2016-06-28 15:50:00,40.48,40.49,40.4,40.45,2273908.0,30.6536,30.6612,30.593,30.6309,2273908.0
2016-06-29 09:30:00,41.14,41.56,40.99,41.25,3286127.0,31.1534,31.4714,31.0398,31.2367,3286127.0
2016-06-29 09:40:00,41.25,41.39,41.06,41.3,2065762.0,31.2367,31.3427,31.0928,31.2746,2065762.0
2016-06-29 09:50:00,41.29,41.48,41.15,41.16,1173242.0,31.267,31.4109,31.161,31.1685,1173242.0
2016-06-29 10:00:00,41.16,41.29,40.98,41.03,1224640.0,31.1685,31.267,31.0322,31.0701,1224640.0
2016-06-29 10:10:00,41.03,41.18,40.98,41.0,744931.0,31.0701,31.1837,31.0322,31.0474,744931.0
2016-06-29 10:20:00,41.0,41.16,40.9,41.0,745247.0,31.0474,31.1685,30.9717,31.0474,745247.0
2016-06-29 10:30:00,41.01,41.15,40.97,40.98,605071.0,31.055,31.161,31.0247,31.0322,605071.0
2016-06-29 10:40:00,40.98,41.15,40.91,41.01,621777.0,31.0322,31.161,30.9792,31.055,621777.0
2016-06-29 10:50:00,41.01,41.07,40.93,41.01,629658.0,31.055,31.1004,30.9944,31.055,629658.0
2016-06-29 11:00:00,41.0,41.3,41.0,41.19,756503.0,31.0474,31.2746,31.0474,31.1913,756503.0
2016-06-29 11:10:00,41.2,41.28,41.17,41.26,341783.0,31.1988,31.2594,31.1761,31.2443,341783.0
2016-06-29 11:20:00,41.26,41.36,41.25,41.34,439483.0,31.2443,31.32,31.2367,31.3048,439483.0
2016-06-29 11:30:00,41.35,41.42,41.29,41.35,437253.0,31.3124,31.3654,31.267,31.3124,437253.0
2016-06-29 11:40:00,41.35,41.42,41.33,41.4,312929.0,31.3124,31.3654,31.2973,31.3503,312929.0
2016-06-29 11:50:00,41.41,41.53,41.38,41.45,556255.0,31.3579,31.4487,31.3351,31.3881,556255.0
2016-06-29 12:00:00,41.45,41.48,41.38,41.45,302358.0,31.3881,31.4109,31.3351,31.3881,302358.0
2016-06-29 12:10:00,41.46,41.47,41.42,41.44,235178.0,31.3957,31.4033,31.3654,31.3806,235178.0
2016-06-29 12:20:00,41.44,41.44,41.39,41.42,258102.0,31.3806,31.3806,31.3427,31.3654,258102.0
2016-06-29 12:30:00,41.41,41.41,41.33,41.35,225211.0,31.3579,31.3579,31.2973,31.3124,225211.0
2016-06-29 12:40:00,41.34,41.34,41.22,41.23,280613.0,31.3048,31.3048,31.214,31.2215,280613.0
2016-06-29 12:50:00,41.24,41.29,41.21,41.23,349802.0,31.2291,31.267,31.2064,31.2215,349802.0
2016-06-29 13:00:00,41.23,41.34,41.22,41.31,433375.0,31.2215,31.3048,31.214,31.2821,433375.0
2016-06-29 13:10:00,41.31,41.4,41.3,41.39,435911.0,31.2821,31.3503,31.2746,31.3427,435911.0
2016-06-29 13:20:00,41.39,41.47,41.39,41.46,327390.0,31.3427,31.4033,31.3427,31.3957,327390.0
2016-06-29 13:30:00,41.46,41.52,41.42,41.5,465351.0,31.3957,31.4412,31.3654,31.426,465351.0
2016-06-29 13:40:00,41.5,41.6,41.49,41.58,630667.0,31.426,31.5017,31.4184,31.4866,630667.0
2016-06-29 13:50:00,41.57,41.76,41.57,41.75,678530.0,31.479,31.6229,31.479,31.6153,678530.0
2016-06-29 14:00:00,41.75,41.84,41.72,41.84,529197.0,31.6153,31.6835,31.5926,31.6835,529197.0
2016-06-29 14:10:00,41.84,41.85,41.75,41.77,571757.0,31.6835,31.691,31.6153,31.6305,571757.0
2016-06-29 14:20:00,41.77,41.85,41.77,41.84,400355.0,31.6305,31.691,31.6305,31.6835,400355.0
2016-06-29 14:30:00,41.84,41.91,41.78,41.79,708302.0,31.6835,31.7365,31.638,31.6456,708302.0
2016-06-29 14:40:00,41.79,41.83,41.75,41.77,880384.0,31.6456,31.6759,31.6153,31.6305,880384.0
2016-06-29 14:50:00,41.77,41.85,41.7,41.82,665701.0,31.6305,31.691,31.5775,31.6683,665701.0
2016-06-29 15:00:00,41.82,41.91,41.82,41.9,526335.0,31.6683,31.7365,31.6683,31.7289,526335.0
2016-06-29 15:10:00,41.9,42.06,41.89,42.03,939434.0,31.7289,31.8501,31.7213,31.8274,939434.0
2016-06-29 15:20:00,42.03,42.08,41.98,42.08,771975.0,31.8274,31.8652,31.7895,31.8652,771975.0
2016-06-29 15:30:00,42.08,42.14,42.0,42.14,1071619.0,31.8652,31.9106,31.8046,31.9106,1071619.0
2016-06-29 15:40:00,42.14,42.19,42.09,42.15,2081437.0,31.9106,31.9485,31.8728,31.9182,2081437.0
2016-06-29 15:50:00,42.15,42.15,42.05,42.12,2420516.0,31.9182,31.9182,31.8425,31.8955,2420516.0
2016-06-30 09:30:00,42.68,42.8,42.36,42.48,3068074.0,32.3196,32.4104,32.0772,32.1681,3068074.0
2016-06-30 09:40:00,42.48,42.53,42.25,42.5,2073914.0,32.1681,32.206,31.9939,32.1833,2073914.0
2016-06-30 09:50:00,42.5,42.53,42.12,42.18,1594509.0,32.1833,32.206,31.8955,31.9409,1594509.0
2016-06-30 10:00:00,42.18,42.3,41.88,41.93,1415849.0,31.9409,32.0318,31.7138,31.7516,1415849.0
2016-06-30 10:10:00,41.92,42.08,41.84,41.91,1292028.0,31.7441,31.8652,31.6835,31.7365,1292028.0
2016-06-30 10:20:00,41.91,41.99,41.7,41.81,1381378.0,31.7365,31.7971,31.5775,31.6608,1381378.0
2016-06-30 10:30:00,41.82,42.0,41.78,41.85,1020396.0,31.6683,31.8046,31.638,31.691,1020396.0
2016-06-30 10:40:00,41.85,41.88,41.68,41.85,720039.0,31.691,31.7138,31.5623,31.691,720039.0
2016-06-30 10:50:00,41.86,42.03,41.81,41.97,776419.0,31.6986,31.8274,31.6608,31.7819,776419.0
2016-06-30 11:00:00,41.97,42.15,41.86,42.13,751743.0,31.7819,31.9182,31.6986,31.9031,751743.0
2016-06-30 11:10:00,42.13,42.17,41.93,41.95,671190.0,31.9031,31.9334,31.7516,31.7668,671190.0
2016-06-30 11:20:00,41.95,41.97,41.71,41.79,719693.0,31.7668,31.7819,31.585,31.6456,719693.0
2016-06-30 11:30:00,41.8,41.96,41.8,41.91,595929.0,31.6532,31.7743,31.6532,31.7365,595929.0
2016-06-30 11:40:00,41.92,41.94,41.81,41.92,438380.0,31.7441,31.7592,31.6608,31.7441,438380.0
2016-06-30 11:50:00,41.93,41.99,41.89,41.97,493630.0,31.7516,31.7971,31.7213,31.7819,493630.0
2016-06-30 12:00:00,41.96,42.05,41.91,41.94,592681.0,31.7743,31.8425,31.7365,31.7592,592681.0
2016-06-30 12:10:00,41.94,42.1,41.94,42.02,459511.0,31.7592,31.8804,31.7592,31.8198,459511.0
2016-06-30 12:20:00,42.02,42.16,41.97,42.11,592881.0,31.8198,31.9258,31.7819,31.8879,592881.0
2016-06-30 12:30:00,42.11,42.26,42.07,42.26,1425095.0,31.8879,32.0015,31.8576,32.0015,1425095.0
2016-06-30 12:40:00,42.26,42.3,42.17,42.3,590218.0,32.0015,32.0318,31.9334,32.0318,590218.0
2016-06-30 12:50:00,42.3,42.37,42.24,42.28,572156.0,32.0318,32.0848,31.9864,32.0167,572156.0
2016-06-30 13:00:00,42.29,42.39,42.28,42.33,394443.0,32.0242,32.1,32.0167,32.0545,394443.0
2016-06-30 13:10:00,42.33,42.34,42.28,42.28,320132.0,32.0545,32.0621,32.0167,32.0167,320132.0
2016-06-30 13:20:00,42.29,42.34,42.25,42.32,293328.0,32.0242,32.0621,31.9939,32.047,293328.0
2016-06-30 13:30:00,42.33,42.37,42.29,42.33,248577.0,32.0545,32.0848,32.0242,32.0545,248577.0
2016-06-30 13:40:00,42.34,42.39,42.33,42.37,287204.0,32.0621,32.1,32.0545,32.0848,287204.0
2016-06-30 13:50:00,42.36,42.39,42.32,42.37,250081.0,32.0772,32.1,32.047,32.0848,250081.0
2016-06-30 14:00:00,42.37,42.41,42.36,42.4,318175.0,32.0848,32.1151,32.0772,32.1075,318175.0
2016-06-30 14:10:00,42.41,42.45,42.4,42.43,405996.0,32.1151,32.1454,32.1075,32.1303,405996.0
2016-06-30 14:20:00,42.42,42.45,42.27,42.28,529966.0,32.1227,32.1454,32.0091,32.0167,529966.0
2016-06-30 14:30:00,42.29,42.33,42.24,42.32,353270.0,32.0242,32.0545,31.9864,32.047,353270.0
2016-06-30 14:40:00,42.32,42.34,42.27,42.29,320052.0,32.047,32.0621,32.0091,32.0242,320052.0
2016-06-30 14:50:00,42.29,42.3,42.26,42.3,319106.0,32.0242,32.0318,32.0015,32.0318,319106.0
2016-06-30 15:00:00,42.3,42.3,42.22,42.3,553605.0,32.0318,32.0318,31.9712,32.0318,553605.0
2016-06-30 15:10:00,42.29,42.3,42.19,42.24,407463.0,32.0242,32.0318,31.9485,31.9864,407463.0
2016-06-30 15:20:00,42.23,42.29,42.18,42.24,349579.0,31.9788,32.0242,31.9409,31.9864,349579.0
2016-06-30 15:30:00,42.24,42.3,42.21,42.24,459864.0,31.9864,32.0318,31.9637,31.9864,459864.0
2016-06-30 15:40:00,42.24,42.31,42.21,42.21,742143.0,31.9864,32.0394,31.9637,31.9637,742143.0
2016-06-30 15:50:00,42.21,42.41,42.21,42.37,1603659.0,31.9637,32.1151,31.9637,32.0848,1603659.0
2016-07-01 09:30:00,42.3,42.32,41.98,42.12,1514310.0,32.0318,32.047,31.7895,31.8955,1514310.0
2016-07-01 09:40:00,42.12,42.3,42.08,42.14,824062.0,31.8955,32.0318,31.8652,31.9106,824062.0
2016-07-01 09:50:00,42.15,42.25,42.11,42.16,646809.0,31.9182,31.9939,31.8879,31.9258,646809.0
2016-07-01 10:00:00,42.16,42.35,42.16,42.27,717526.0,31.9258,32.0697,31.9258,32.0091,717526.0
2016-07-01 10:10:00,42.27,42.47,42.19,42.45,458696.0,32.0091,32.1605,31.9485,32.1454,458696.0
2016-07-01 10:20:00,42.45,42.49,42.38,42.4,574372.0,32.1454,32.1757,32.0924,32.1075,574372.0
2016-07-01 10:30:00,42.39,42.59,42.31,42.57,617688.0,32.1,32.2514,32.0394,32.2363,617688.0
2016-07-01 10:40:00,42.57,42.66,42.52,42.61,678628.0,32.2363,32.3044,32.1984,32.2666,678628.0
2016-07-01 10:50:00,42.6,42.65,42.54,42.63,612402.0,32.259,32.2968,32.2135,32.2817,612402.0
2016-07-01 11:00:00,42.62,42.69,42.55,42.57,487519.0,32.2741,32.3271,32.2211,32.2363,487519.0
2016-07-01 11:10:00,42.58,42.59,42.29,42.32,669115.0,32.2438,32.2514,32.0242,32.047,669115.0
2016-07-01 11:20:00,42.32,42.33,42.11,42.12,547551.0,32.047,32.0545,31.8879,31.8955,547551.0
2016-07-01 11:30:00,42.12,42.16,42.06,42.08,641131.0,31.8955,31.9258,31.8501,31.8652,641131.0
2016-07-01 11:40:00,42.09,42.22,42.07,42.2,405580.0,31.8728,31.9712,31.8576,31.9561,405580.0
2016-07-01 11:50:00,42.21,42.25,42.14,42.19,268062.0,31.9637,31.9939,31.9106,31.9485,268062.0
2016-07-01 12:00:00,42.2,42.23,42.08,42.09,353208.0,31.9561,31.9788,31.8652,31.8728,353208.0
2016-07-01 12:10:00,42.09,42.13,42.07,42.1,181969.0,31.8728,31.9031,31.8576,31.8804,181969.0
2016-07-01 12:20:00,42.09,42.1,42.0,42.05,335297.0,31.8728,31.8804,31.8046,31.8425,335297.0
2016-07-01 12:30:00,42.05,42.08,42.04,42.05,217483.0,31.8425,31.8652,31.8349,31.8425,217483.0
2016-07-01 12:40:00,42.04,42.06,41.97,42.01,341111.0,31.8349,31.8501,31.7819,31.8122,341111.0
2016-07-01 12:50:00,42.02,42.08,41.97,42.01,271419.0,31.8198,31.8652,31.7819,31.8122,271419.0
2016-07-01 13:00:00,42.03,42.06,41.99,42.04,358682.0,31.8274,31.8501,31.7971,31.8349,358682.0
2016-07-01 13:10:00,42.04,42.09,42.03,42.06,220308.0,31.8349,31.8728,31.8274,31.8501,220308.0
2016-07-01 13:20:00,42.07,42.14,42.04,42.07,237112.0,31.8576,31.9106,31.8349,31.8576,237112.0
2016-07-01 13:30:00,42.07,42.11,42.03,42.1,229191.0,31.8576,31.8879,31.8274,31.8804,229191.0
2016-07-01 13:40:00,42.09,42.17,42.08,42.17,211936.0,31.8728,31.9334,31.8652,31.9334,211936.0
2016-07-01 13:50:00,42.17,42.19,42.13,42.19,184662.0,31.9334,31.9485,31.9031,31.9485,184662.0
2016-07-01 14:00:00,42.19,42.25,42.14,42.23,247265.0,31.9485,31.9939,31.9106,31.9788,247265.0
2016-07-01 14:10:00,42.23,42.27,42.2,42.27,273794.0,31.9788,32.0091,31.9561,32.0091,273794.0
2016-07-01 14:20:00,42.27,42.31,42.22,42.28,438174.0,32.0091,32.0394,31.9712,32.0167,438174.0
2016-07-01 14:30:00,42.28,42.29,42.18,42.22,189079.0,32.0167,32.0242,31.9409,31.9712,189079.0
2016-07-01 14:40:00,42.22,42.22,42.09,42.11,320494.0,31.9712,31.9712,31.8728,31.8879,320494.0
2016-07-01 14:50:00,42.11,42.16,42.09,42.15,207787.0,31.8879,31.9258,31.8728,31.9182,207787.0
2016-07-01 15:00:00,42.15,42.25,42.14,42.22,269535.0,31.9182,31.9939,31.9106,31.9712,269535.0
2016-07-01 15:10:00,42.23,42.27,42.22,42.26,293774.0,31.9788,32.0091,31.9712,32.0015,293774.0
2016-07-01 15:20:00,42.26,42.29,42.2,42.27,413874.0,32.0015,32.0242,31.9561,32.0091,413874.0
2016-07-01 15:30:00,42.27,42.35,42.2,42.23,549711.0,32.0091,32.0697,31.9561,31.9788,549711.0
2016-07-01 15:40:00,42.23,42.28,42.21,42.22,410103.0,31.9788,32.0167,31.9637,31.9712,410103.0
2016-07-01 15:50:00,42.22,42.28,42.18,42.18,964516.0,31.9712,32.0167,31.9409,31.9409,964516.0
2016-07-05 09:30:00,41.38,41.5,41.02,41.16,1961691.0,31.3351,31.426,31.0625,31.1685,1961691.0
2016-07-05 09:40:00,41.16,41.29,41.01,41.16,1381739.0,31.1685,31.267,31.055,31.1685,1381739.0
2016-07-05 09:50:00,41.16,41.26,41.12,41.17,902963.0,31.1685,31.2443,31.1383,31.1761,902963.0
2016-07-05 10:00:00,41.17,41.22,40.84,40.85,1286921.0,31.1761,31.214,30.9262,30.9338,1286921.0
2016-07-05 10:10:00,40.85,40.94,40.69,40.73,805468.0,30.9338,31.0019,30.8126,30.8429,805468.0
2016-07-05 10:20:00,40.73,40.92,40.68,40.91,653354.0,30.8429,30.9868,30.8051,30.9792,653354.0
2016-07-05 10:30:00,40.91,41.0,40.83,40.91,564246.0,30.9792,31.0474,30.9186,30.9792,564246.0
2016-07-05 10:40:00,40.91,41.04,40.86,40.89,461867.0,30.9792,31.0777,30.9414,30.9641,461867.0
2016-07-05 10:50:00,40.88,40.9,40.79,40.86,417229.0,30.9565,30.9717,30.8884,30.9414,417229.0
2016-07-05 11:00:00,40.86,40.93,40.8,40.88,465133.0,30.9414,30.9944,30.8959,30.9565,465133.0
2016-07-05 11:10:00,40.88,40.96,40.68,40.91,783387.0,30.9565,31.0171,30.8051,30.9792,783387.0
2016-07-05 11:20:00,40.91,40.99,40.85,40.88,389693.0,30.9792,31.0398,30.9338,30.9565,389693.0
2016-07-05 11:30:00,40.88,40.9,40.76,40.9,444705.0,30.9565,30.9717,30.8656,30.9717,444705.0
2016-07-05 11:40:00,40.89,40.9,40.75,40.8,332765.0,30.9641,30.9717,30.8581,30.8959,332765.0
2016-07-05 11:50:00,40.8,40.8,40.64,40.73,626907.0,30.8959,30.8959,30.7748,30.8429,626907.0
2016-07-05 12:00:00,40.73,40.8,40.72,40.75,336956.0,30.8429,30.8959,30.8353,30.8581,336956.0
2016-07-05 12:10:00,40.75,40.8,40.73,40.74,295413.0,30.8581,30.8959,30.8429,30.8505,295413.0
2016-07-05 12:20:00,40.74,40.79,40.72,40.77,363095.0,30.8505,30.8884,30.8353,30.8732,363095.0
2016-07-05 12:30:00,40.77,40.82,40.65,40.66,319522.0,30.8732,30.9111,30.7823,30.7899,319522.0
2016-07-05 12:40:00,40.65,40.67,40.56,40.63,406226.0,30.7823,30.7975,30.7142,30.7672,406226.0
2016-07-05 12:50:00,40.63,40.67,40.58,40.65,218809.0,30.7672,30.7975,30.7293,30.7823,218809.0
2016-07-05 13:00:00,40.65,40.67,40.6,40.63,175575.0,30.7823,30.7975,30.7445,30.7672,175575.0
2016-07-05 13:10:00,40.63,40.64,40.55,40.58,293632.0,30.7672,30.7748,30.7066,30.7293,293632.0
2016-07-05 13:20:00,40.58,40.63,40.45,40.45,613184.0,30.7293,30.7672,30.6309,30.6309,613184.0
2016-07-05 13:30:00,40.45,40.49,40.42,40.46,411131.0,30.6309,30.6612,30.6082,30.6385,411131.0
2016-07-05 13:40:00,40.45,40.53,40.43,40.52,431364.0,30.6309,30.6915,30.6157,30.6839,431364.0
2016-07-05 13:50:00,40.52,40.56,40.45,40.55,351311.0,30.6839,30.7142,30.6309,30.7066,351311.0
2016-07-05 14:00:00,40.55,40.6,40.51,40.57,269832.0,30.7066,30.7445,30.6763,30.7218,269832.0
2016-07-05 14:10:00,40.56,40.73,40.56,40.66,475112.0,30.7142,30.8429,30.7142,30.7899,475112.0
2016-07-05 14:20:00,40.67,40.68,40.59,40.65,335764.0,30.7975,30.8051,30.7369,30.7823,335764.0
2016-07-05 14:30:00,40.65,40.66,40.57,40.6,319725.0,30.7823,30.7899,30.7218,30.7445,319725.0
2016-07-05 14:40:00,40.61,40.65,40.54,40.57,306573.0,30.7521,30.7823,30.699,30.7218,306573.0
2016-07-05 14:50:00,40.58,40.66,40.53,40.65,321430.0,30.7293,30.7899,30.6915,30.7823,321430.0
2016-07-05 15:00:00,40.65,40.67,40.59,40.64,380726.0,30.7823,30.7975,30.7369,30.7748,380726.0
2016-07-05 15:10:00,40.65,40.71,40.63,40.68,577581.0,30.7823,30.8278,30.7672,30.8051,577581.0
2016-07-05 15:20:00,40.68,40.72,40.65,40.68,405364.0,30.8051,30.8353,30.7823,30.8051,405364.0
2016-07-05 15:30:00,40.68,40.83,40.65,40.77,530751.0,30.8051,30.9186,30.7823,30.8732,530751.0
2016-07-05 15:40:00,40.77,40.85,40.76,40.83,749087.0,30.8732,30.9338,30.8656,30.9186,749087.0
2016-07-05 15:50:00,40.83,40.83,40.72,40.77,1636856.0,30.9186,30.9186,30.8353,30.8732,1636856.0
2016-07-06 09:30:00,40.15,40.23,40.03,40.14,1395888.0,30.4037,30.4643,30.3128,30.3961,1395888.0
2016-07-06 09:40:00,40.13,40.19,40.03,40.19,1113090.0,30.3886,30.434,30.3128,30.434,1113090.0
2016-07-06 09:50:00,40.18,40.52,40.18,40.41,1065376.0,30.4264,30.6839,30.4264,30.6006,1065376.0
2016-07-06 10:00:00,40.42,40.76,40.24,40.36,1419173.0,30.6082,30.8656,30.4719,30.5627,1419173.0
2016-07-06 10:10:00,40.36,40.42,40.18,40.26,1078589.0,30.5627,30.6082,30.4264,30.487,1078589.0
2016-07-06 10:20:00,40.27,40.4,40.2,40.28,842991.0,30.4946,30.593,30.4416,30.5022,842991.0
2016-07-06 10:30:00,40.28,40.55,40.19,40.52,970482.0,30.5022,30.7066,30.434,30.6839,970482.0
2016-07-06 10:40:00,40.51,40.56,40.44,40.54,867271.0,30.6763,30.7142,30.6233,30.699,867271.0
2016-07-06 10:50:00,40.54,40.65,40.52,40.62,823905.0,30.699,30.7823,30.6839,30.7596,823905.0
2016-07-06 11:00:00,40.62,40.74,40.6,40.71,847972.0,30.7596,30.8505,30.7445,30.8278,847972.0
2016-07-06 11:10:00,40.7,40.87,40.7,40.79,946525.0,30.8202,30.9489,30.8202,30.8884,946525.0
2016-07-06 11:20:00,40.79,40.84,40.67,40.68,585588.0,30.8884,30.9262,30.7975,30.8051,585588.0
2016-07-06 11:30:00,40.68,40.76,40.67,40.7,594889.0,30.8051,30.8656,30.7975,30.8202,594889.0
2016-07-06 11:40:00,40.7,40.74,40.56,40.57,521049.0,30.8202,30.8505,30.7142,30.7218,521049.0
2016-07-06 11:50:00,40.57,40.66,40.55,40.64,504209.0,30.7218,30.7899,30.7066,30.7748,504209.0
2016-07-06 12:00:00,40.64,40.78,40.63,40.74,579143.0,30.7748,30.8808,30.7672,30.8505,579143.0
2016-07-06 12:10:00,40.75,40.78,40.64,40.75,435556.0,30.8581,30.8808,30.7748,30.8581,435556.0
2016-07-06 12:20:00,40.75,40.85,40.75,40.85,487513.0,30.8581,30.9338,30.8581,30.9338,487513.0
2016-07-06 12:30:00,40.85,40.88,40.76,40.88,743454.0,30.9338,30.9565,30.8656,30.9565,743454.0
2016-07-06 12:40:00,40.88,40.97,40.87,40.88,485218.0,30.9565,31.0247,30.9489,30.9565,485218.0
2016-07-06 12:50:00,40.88,40.95,40.87,40.94,426115.0,30.9565,31.0095,30.9489,31.0019,426115.0
2016-07-06 13:00:00,40.94,41.02,40.92,40.99,526453.0,31.0019,31.0625,30.9868,31.0398,526453.0
2016-07-06 13:10:00,41.0,41.08,40.95,40.96,524225.0,31.0474,31.108,31.0095,31.0171,524225.0
2016-07-06 13:20:00,40.96,40.99,40.87,40.92,538974.0,31.0171,31.0398,30.9489,30.9868,538974.0
2016-07-06 13:30:00,40.92,41.04,40.91,41.02,421367.0,30.9868,31.0777,30.9792,31.0625,421367.0
2016-07-06 13:40:00,41.02,41.07,40.9,40.92,368870.0,31.0625,31.1004,30.9717,30.9868,368870.0
2016-07-06 13:50:00,40.91,41.02,40.91,40.96,342199.0,30.9792,31.0625,30.9792,31.0171,342199.0
2016-07-06 14:00:00,40.97,41.01,40.78,40.95,463770.0,31.0247,31.055,30.8808,31.0095,463770.0
2016-07-06 14:10:00,40.96,40.99,40.78,40.93,553580.0,31.0171,31.0398,30.8808,30.9944,553580.0
2016-07-06 14:20:00,40.94,40.95,40.82,40.85,297136.0,31.0019,31.0095,30.9111,30.9338,297136.0
2016-07-06 14:30:00,40.85,40.93,40.82,40.91,331731.0,30.9338,30.9944,30.9111,30.9792,331731.0
2016-07-06 14:40:00,40.9,40.95,40.84,40.89,311179.0,30.9717,31.0095,30.9262,30.9641,311179.0
2016-07-06 14:50:00,40.89,41.06,40.88,41.02,336199.0,30.9641,31.0928,30.9565,31.0625,336199.0
2016-07-06 15:00:00,41.02,41.05,40.97,41.01,323292.0,31.0625,31.0852,31.0247,31.055,323292.0
2016-07-06 15:10:00,41.0,41.04,40.93,40.94,353461.0,31.0474,31.0777,30.9944,31.0019,353461.0
2016-07-06 15:20:00,40.93,40.96,40.87,40.89,415444.0,30.9944,31.0171,30.9489,30.9641,415444.0
2016-07-06 15:30:00,40.88,40.99,40.87,40.99,430559.0,30.9565,31.0398,30.9489,31.0398,430559.0
2016-07-06 15:40:00,40.99,41.04,40.92,40.92,702908.0,31.0398,31.0777,30.9868,30.9868,702908.0
2016-07-06 15:50:00,40.92,41.06,40.92,41.06,1729689.0,30.9868,31.0928,30.9868,31.0928,1729689.0
2016-07-07 09:30:00,41.33,41.68,41.22,41.58,1733070.0,31.2973,31.5623,31.214,31.4866,1733070.0
2016-07-07 09:40:00,41.57,41.81,41.57,41.79,889206.0,31.479,31.6608,31.479,31.6456,889206.0
2016-07-07 09:50:00,41.8,41.96,41.77,41.96,1279362.0,31.6532,31.7743,31.6305,31.7743,1279362.0
2016-07-07 10:00:00,41.96,42.06,41.89,41.91,1232244.0,31.7743,31.8501,31.7213,31.7365,1232244.0
2016-07-07 10:10:00,41.91,41.97,41.73,41.88,836436.0,31.7365,31.7819,31.6002,31.7138,836436.0
2016-07-07 10:20:00,41.87,41.9,41.76,41.81,506449.0,31.7062,31.7289,31.6229,31.6608,506449.0
2016-07-07 10:30:00,41.81,41.9,41.8,41.87,377634.0,31.6608,31.7289,31.6532,31.7062,377634.0
2016-07-07 10:40:00,41.86,41.88,41.63,41.7,454629.0,31.6986,31.7138,31.5244,31.5775,454629.0
2016-07-07 10:50:00,41.71,41.75,41.55,41.58,598500.0,31.585,31.6153,31.4639,31.4866,598500.0
2016-07-07 11:00:00,41.58,41.59,41.33,41.44,771637.0,31.4866,31.4942,31.2973,31.3806,771637.0
2016-07-07 11:10:00,41.44,41.54,41.38,41.47,488565.0,31.3806,31.4563,31.3351,31.4033,488565.0
2016-07-07 11:20:00,41.48,41.49,41.31,41.37,409575.0,31.4109,31.4184,31.2821,31.3276,409575.0
2016-07-07 11:30:00,41.37,41.42,41.27,41.4,312630.0,31.3276,31.3654,31.2518,31.3503,312630.0
2016-07-07 11:40:00,41.4,41.4,41.09,41.16,572692.0,31.3503,31.3503,31.1155,31.1685,572692.0
2016-07-07 11:50:00,41.16,41.35,41.13,41.35,466832.0,31.1685,31.3124,31.1458,31.3124,466832.0
2016-07-07 12:00:00,41.35,41.38,41.27,41.31,421692.0,31.3124,31.3351,31.2518,31.2821,421692.0
2016-07-07 12:10:00,41.31,41.43,41.31,41.32,415316.0,31.2821,31.373,31.2821,31.2897,415316.0
2016-07-07 12:20:00,41.32,41.34,41.16,41.34,342502.0,31.2897,31.3048,31.1685,31.3048,342502.0
2016-07-07 12:30:00,41.34,41.42,41.31,41.41,297109.0,31.3048,31.3654,31.2821,31.3579,297109.0
2016-07-07 12:40:00,41.41,41.45,41.29,41.31,232614.0,31.3579,31.3881,31.267,31.2821,232614.0
2016-07-07 12:50:00,41.31,41.31,41.15,41.21,546225.0,31.2821,31.2821,31.161,31.2064,546225.0
2016-07-07 13:00:00,41.21,41.25,41.12,41.24,439784.0,31.2064,31.2367,31.1383,31.2291,439784.0
2016-07-07 13:10:00,41.23,41.26,41.17,41.25,291302.0,31.2215,31.2443,31.1761,31.2367,291302.0
2016-07-07 13:20:00,41.24,41.39,41.23,41.35,318030.0,31.2291,31.3427,31.2215,31.3124,318030.0
2016-07-07 13:30:00,41.36,41.41,41.31,41.33,254611.0,31.32,31.3579,31.2821,31.2973,254611.0
2016-07-07 13:40:00,41.33,41.37,41.29,41.33,212559.0,31.2973,31.3276,31.267,31.2973,212559.0
2016-07-07 13:50:00,41.32,41.33,41.24,41.32,214574.0,31.2897,31.2973,31.2291,31.2897,214574.0
2016-07-07 14:00:00,41.31,41.38,41.28,41.28,251404.0,31.2821,31.3351,31.2594,31.2594,251404.0
2016-07-07 14:10:00,41.28,41.29,41.19,41.24,273555.0,31.2594,31.267,31.1913,31.2291,273555.0
2016-07-07 14:20:00,41.24,41.32,41.22,41.26,223100.0,31.2291,31.2897,31.214,31.2443,223100.0
2016-07-07 14:30:00,41.27,41.28,41.16,41.2,383597.0,31.2518,31.2594,31.1685,31.1988,383597.0
2016-07-07 14:40:00,41.21,41.21,41.14,41.18,485599.0,31.2064,31.2064,31.1534,31.1837,485599.0
2016-07-07 14:50:00,41.19,41.22,41.15,41.17,492705.0,31.1913,31.214,31.161,31.1761,492705.0
2016-07-07 15:00:00,41.17,41.31,41.12,41.29,378255.0,31.1761,31.2821,31.1383,31.267,378255.0
2016-07-07 15:10:00,41.3,41.31,41.25,41.29,708317.0,31.2746,31.2821,31.2367,31.267,708317.0
2016-07-07 15:20:00,41.29,41.3,41.24,41.27,493841.0,31.267,31.2746,31.2291,31.2518,493841.0
2016-07-07 15:30:00,41.27,41.31,41.25,41.3,1299271.0,31.2518,31.2821,31.2367,31.2746,1299271.0
2016-07-07 15:40:00,41.3,41.31,41.25,41.29,652584.0,31.2746,31.2821,31.2367,31.267,652584.0
2016-07-07 15:50:00,41.28,41.3,41.26,41.29,1853407.0,31.2594,31.2746,31.2443,31.267,1853407.0
2016-07-08 09:30:00,41.8,42.0,41.74,41.9,2142945.0,31.6532,31.8046,31.6077,31.7289,2142945.0
2016-07-08 09:40:00,41.89,42.18,41.88,42.09,1843077.0,31.7213,31.9409,31.7138,31.8728,1843077.0
2016-07-08 09:50:00,42.09,42.27,42.08,42.2,1406152.0,31.8728,32.0091,31.8652,31.9561,1406152.0
2016-07-08 10:00:00,42.2,42.23,42.09,42.14,1160082.0,31.9561,31.9788,31.8728,31.9106,1160082.0
2016-07-08 10:10:00,42.14,42.18,41.83,41.84,1023350.0,31.9106,31.9409,31.6759,31.6835,1023350.0
2016-07-08 10:20:00,41.83,41.96,41.62,41.92,1056086.0,31.6759,31.7743,31.5169,31.7441,1056086.0
2016-07-08 10:30:00,41.92,41.99,41.75,41.82,851390.0,31.7441,31.7971,31.6153,31.6683,851390.0
2016-07-08 10:40:00,41.82,41.94,41.82,41.84,659071.0,31.6683,31.7592,31.6683,31.6835,659071.0
2016-07-08 10:50:00,41.84,41.91,41.83,41.9,564474.0,31.6835,31.7365,31.6759,31.7289,564474.0
2016-07-08 11:00:00,41.91,41.91,41.83,41.84,448644.0,31.7365,31.7365,31.6759,31.6835,448644.0
2016-07-08 11:10:00,41.84,41.99,41.83,41.98,497620.0,31.6835,31.7971,31.6759,31.7895,497620.0
2016-07-08 11:20:00,41.99,42.07,41.96,42.0,970944.0,31.7971,31.8576,31.7743,31.8046,970944.0
2016-07-08 11:30:00,42.01,42.06,41.99,42.04,716641.0,31.8122,31.8501,31.7971,31.8349,716641.0
2016-07-08 11:40:00,42.05,42.08,41.98,42.08,508420.0,31.8425,31.8652,31.7895,31.8652,508420.0
2016-07-08 11:50:00,42.08,42.08,41.97,41.99,346005.0,31.8652,31.8652,31.7819,31.7971,346005.0
2016-07-08 12:00:00,41.99,42.04,41.95,42.01,751335.0,31.7971,31.8349,31.7668,31.8122,751335.0
2016-07-08 12:10:00,42.02,42.05,41.96,41.99,434496.0,31.8198,31.8425,31.7743,31.7971,434496.0
2016-07-08 12:20:00,41.98,42.0,41.93,41.98,258415.0,31.7895,31.8046,31.7516,31.7895,258415.0
2016-07-08 12:30:00,41.98,42.04,41.95,42.02,268149.0,31.7895,31.8349,31.7668,31.8198,268149.0
2016-07-08 12:40:00,42.03,42.05,41.95,41.98,1115309.0,31.8274,31.8425,31.7668,31.7895,1115309.0
2016-07-08 12:50:00,41.97,42.02,41.95,42.02,667165.0,31.7819,31.8198,31.7668,31.8198,667165.0
2016-07-08 13:00:00,42.02,42.08,42.0,42.05,560783.0,31.8198,31.8652,31.8046,31.8425,560783.0
2016-07-08 13:10:00,42.06,42.07,41.99,42.0,482860.0,31.8501,31.8576,31.7971,31.8046,482860.0
2016-07-08 13:20:00,41.99,42.03,41.97,41.99,313447.0,31.7971,31.8274,31.7819,31.7971,313447.0
2016-07-08 13:30:00,41.99,42.03,41.96,41.98,233819.0,31.7971,31.8274,31.7743,31.7895,233819.0
2016-07-08 13:40:00,41.98,42.03,41.94,41.98,309452.0,31.7895,31.8274,31.7592,31.7895,309452.0
2016-07-08 13:50:00,41.97,41.98,41.95,41.96,210795.0,31.7819,31.7895,31.7668,31.7743,210795.0
2016-07-08 14:00:00,41.96,41.97,41.92,41.92,353138.0,31.7743,31.7819,31.7441,31.7441,353138.0
2016-07-08 14:10:00,41.93,41.99,41.92,41.97,367740.0,31.7516,31.7971,31.7441,31.7819,367740.0
2016-07-08 14:20:00,41.97,42.0,41.94,41.96,288332.0,31.7819,31.8046,31.7592,31.7743,288332.0
2016-07-08 14:30:00,41.96,42.01,41.94,41.96,486440.0,31.7743,31.8122,31.7592,31.7743,486440.0
2016-07-08 14:40:00,41.96,41.99,41.94,41.98,377389.0,31.7743,31.7971,31.7592,31.7895,377389.0
2016-07-08 14:50:00,41.98,42.04,41.96,41.96,379630.0,31.7895,31.8349,31.7743,31.7743,379630.0
2016-07-08 15:00:00,41.97,42.01,41.95,41.98,389577.0,31.7819,31.8122,31.7668,31.7895,389577.0
2016-07-08 15:10:00,41.98,41.98,41.95,41.95,308465.0,31.7895,31.7895,31.7668,31.7668,308465.0
2016-07-08 15:20:00,41.96,41.96,41.91,41.91,435261.0,31.7743,31.7743,31.7365,31.7365,435261.0
2016-07-08 15:30:00,41.91,41.96,41.89,41.96,494995.0,31.7365,31.7743,31.7213,31.7743,494995.0
2016-07-08 15:40:00,41.96,41.98,41.92,41.97,710885.0,31.7743,31.7895,31.7441,31.7819,710885.0
2016-07-08 15:50:00,41.97,42.0,41.95,41.97,1644872.0,31.7819,31.8046,31.7668,31.7819,1644872.0
2016-07-11 09:30:00,42.39,42.75,42.33,42.72,1596115.0,32.1,32.3726,32.0545,32.3499,1596115.0
2016-07-11 09:40:00,42.71,42.73,42.49,42.51,1033658.0,32.3423,32.3574,32.1757,32.1908,1033658.0
2016-07-11 09:50:00,42.52,42.58,42.45,42.58,661907.0,32.1984,32.2438,32.1454,32.2438,661907.0
2016-07-11 10:00:00,42.58,42.64,42.49,42.64,811512.0,32.2438,32.2893,32.1757,32.2893,811512.0
2016-07-11 10:10:00,42.63,42.65,42.42,42.52,501553.0,32.2817,32.2968,32.1227,32.1984,501553.0
2016-07-11 10:20:00,42.52,42.55,42.31,42.36,433719.0,32.1984,32.2211,32.0394,32.0772,433719.0
2016-07-11 10:30:00,42.36,42.52,42.35,42.5,404417.0,32.0772,32.1984,32.0697,32.1833,404417.0
2016-07-11 10:40:00,42.5,42.51,42.4,42.41,537623.0,32.1833,32.1908,32.1075,32.1151,537623.0
2016-07-11 10:50:00,42.42,42.51,42.41,42.49,412289.0,32.1227,32.1908,32.1151,32.1757,412289.0
2016-07-11 11:00:00,42.49,42.58,42.48,42.53,518254.0,32.1757,32.2438,32.1681,32.206,518254.0
2016-07-11 11:10:00,42.53,42.6,42.47,42.51,290589.0,32.206,32.259,32.1605,32.1908,290589.0
2016-07-11 11:20:00,42.5,42.51,42.43,42.47,325283.0,32.1833,32.1908,32.1303,32.1605,325283.0
2016-07-11 11:30:00,42.47,42.61,42.46,42.53,297196.0,32.1605,32.2666,32.153,32.206,297196.0
2016-07-11 11:40:00,42.53,42.56,42.49,42.53,217991.0,32.206,32.2287,32.1757,32.206,217991.0
2016-07-11 11:50:00,42.52,42.53,42.46,42.5,259060.0,32.1984,32.206,32.153,32.1833,259060.0
2016-07-11 12:00:00,42.5,42.53,42.46,42.48,429394.0,32.1833,32.206,32.153,32.1681,429394.0
2016-07-11 12:10:00,42.48,42.49,42.43,42.44,213217.0,32.1681,32.1757,32.1303,32.1378,213217.0
2016-07-11 12:20:00,42.44,42.54,42.43,42.53,189315.0,32.1378,32.2135,32.1303,32.206,189315.0
2016-07-11 12:30:00,42.53,42.56,42.52,42.53,263688.0,32.206,32.2287,32.1984,32.206,263688.0
2016-07-11 12:40:00,42.54,42.6,42.52,42.54,216774.0,32.2135,32.259,32.1984,32.2135,216774.0
2016-07-11 12:50:00,42.55,42.58,42.5,42.55,219987.0,32.2211,32.2438,32.1833,32.2211,219987.0
2016-07-11 13:00:00,42.55,42.6,42.54,42.58,275498.0,32.2211,32.259,32.2135,32.2438,275498.0
2016-07-11 13:10:00,42.58,42.6,42.54,42.56,124917.0,32.2438,32.259,32.2135,32.2287,124917.0
2016-07-11 13:20:00,42.56,42.59,42.51,42.54,142496.0,32.2287,32.2514,32.1908,32.2135,142496.0
2016-07-11 13:30:00,42.53,42.53,42.45,42.49,343490.0,32.206,32.206,32.1454,32.1757,343490.0
2016-07-11 13:40:00,42.49,42.51,42.46,42.47,157169.0,32.1757,32.1908,32.153,32.1605,157169.0
2016-07-11 13:50:00,42.48,42.5,42.42,42.42,177620.0,32.1681,32.1833,32.1227,32.1227,177620.0
2016-07-11 14:00:00,42.43,42.47,42.42,42.44,178847.0,32.1303,32.1605,32.1227,32.1378,178847.0
2016-07-11 14:10:00,42.44,42.49,42.43,42.44,256370.0,32.1378,32.1757,32.1303,32.1378,256370.0
2016-07-11 14:20:00,42.45,42.51,42.44,42.46,127665.0,32.1454,32.1908,32.1378,32.153,127665.0
2016-07-11 14:30:00,42.46,42.54,42.45,42.54,241817.0,32.153,32.2135,32.1454,32.2135,241817.0
2016-07-11 14:40:00,42.53,42.58,42.49,42.53,328807.0,32.206,32.2438,32.1757,32.206,328807.0
2016-07-11 14:50:00,42.52,42.57,42.5,42.5,266244.0,32.1984,32.2363,32.1833,32.1833,266244.0
2016-07-11 15:00:00,42.51,42.59,42.51,42.59,250051.0,32.1908,32.2514,32.1908,32.2514,250051.0
2016-07-11 15:10:00,42.59,42.6,42.55,42.58,195974.0,32.2514,32.259,32.2211,32.2438,195974.0
2016-07-11 15:20:00,42.59,42.6,42.51,42.52,263517.0,32.2514,32.259,32.1908,32.1984,263517.0
2016-07-11 15:30:00,42.51,42.51,42.46,42.48,377142.0,32.1908,32.1908,32.153,32.1681,377142.0
2016-07-11 15:40:00,42.48,42.48,42.41,42.42,594141.0,32.1681,32.1681,32.1151,32.1227,594141.0
2016-07-11 15:50:00,42.42,42.43,42.29,42.3,2039084.0,32.1227,32.1303,32.0242,32.0318,2039084.0
2016-07-12 09:30:00,42.82,43.45,42.76,43.3,1896557.0,32.4256,32.9027,32.3801,32.7891,1896557.0
2016-07-12 09:40:00,43.3,43.37,43.22,43.24,1059672.0,32.7891,32.8421,32.7285,32.7436,1059672.0
2016-07-12 09:50:00,43.24,43.43,43.19,43.34,879170.0,32.7436,32.8875,32.7058,32.8194,879170.0
2016-07-12 10:00:00,43.34,43.36,43.17,43.18,811337.0,32.8194,32.8345,32.6906,32.6982,811337.0
2016-07-12 10:10:00,43.18,43.26,43.05,43.08,842123.0,32.6982,32.7588,32.5997,32.6225,842123.0
2016-07-12 10:20:00,43.09,43.09,42.95,42.98,837469.0,32.63,32.63,32.524,32.5467,837469.0
2016-07-12 10:30:00,42.99,43.16,42.98,43.11,365435.0,32.5543,32.683,32.5467,32.6452,365435.0
2016-07-12 10:40:00,43.11,43.18,43.06,43.13,406326.0,32.6452,32.6982,32.6073,32.6603,406326.0
2016-07-12 10:50:00,43.13,43.2,43.12,43.17,504228.0,32.6603,32.7133,32.6528,32.6906,504228.0
2016-07-12 11:00:00,43.16,43.29,43.14,43.23,316694.0,32.683,32.7815,32.6679,32.7361,316694.0
2016-07-12 11:10:00,43.22,43.29,43.21,43.25,375187.0,32.7285,32.7815,32.7209,32.7512,375187.0
2016-07-12 11:20:00,43.25,43.29,43.19,43.26,434416.0,32.7512,32.7815,32.7058,32.7588,434416.0
2016-07-12 11:30:00,43.25,43.36,43.21,43.33,738619.0,32.7512,32.8345,32.7209,32.8118,738619.0
2016-07-12 11:40:00,43.33,43.4,43.32,43.37,625947.0,32.8118,32.8648,32.8042,32.8421,625947.0
2016-07-12 11:50:00,43.37,43.38,43.29,43.31,721503.0,32.8421,32.8496,32.7815,32.7966,721503.0
2016-07-12 12:00:00,43.3,43.34,43.27,43.32,247260.0,32.7891,32.8194,32.7663,32.8042,247260.0
2016-07-12 12:10:00,43.32,43.34,43.27,43.32,357210.0,32.8042,32.8194,32.7663,32.8042,357210.0
2016-07-12 12:20:00,43.32,43.33,43.23,43.23,510285.0,32.8042,32.8118,32.7361,32.7361,510285.0
2016-07-12 12:30:00,43.24,43.31,43.21,43.26,333119.0,32.7436,32.7966,32.7209,32.7588,333119.0
2016-07-12 12:40:00,43.26,43.29,43.17,43.21,245723.0,32.7588,32.7815,32.6906,32.7209,245723.0
2016-07-12 12:50:00,43.2,43.29,43.2,43.28,243004.0,32.7133,32.7815,32.7133,32.7739,243004.0
2016-07-12 13:00:00,43.28,43.36,43.27,43.29,398520.0,32.7739,32.8345,32.7663,32.7815,398520.0
2016-07-12 13:10:00,43.28,43.37,43.27,43.34,281755.0,32.7739,32.8421,32.7663,32.8194,281755.0
2016-07-12 13:20:00,43.33,43.39,43.33,43.34,221799.0,32.8118,32.8572,32.8118,32.8194,221799.0
2016-07-12 13:30:00,43.35,43.42,43.33,43.42,251408.0,32.8269,32.8799,32.8118,32.8799,251408.0
2016-07-12 13:40:00,43.41,43.43,43.29,43.39,533246.0,32.8724,32.8875,32.7815,32.8572,533246.0
2016-07-12 13:50:00,43.39,43.4,43.3,43.32,302223.0,32.8572,32.8648,32.7891,32.8042,302223.0
2016-07-12 14:00:00,43.31,43.39,43.3,43.34,276018.0,32.7966,32.8572,32.7891,32.8194,276018.0
2016-07-12 14:10:00,43.34,43.41,43.33,43.34,236723.0,32.8194,32.8724,32.8118,32.8194,236723.0
2016-07-12 14:20:00,43.34,43.37,43.3,43.33,246003.0,32.8194,32.8421,32.7891,32.8118,246003.0
2016-07-12 14:30:00,43.32,43.36,43.27,43.3,248429.0,32.8042,32.8345,32.7663,32.7891,248429.0
2016-07-12 14:40:00,43.29,43.34,43.26,43.3,387528.0,32.7815,32.8194,32.7588,32.7891,387528.0
2016-07-12 14:50:00,43.3,43.35,43.26,43.29,236635.0,32.7891,32.8269,32.7588,32.7815,236635.0
2016-07-12 15:00:00,43.29,43.32,43.27,43.28,250001.0,32.7815,32.8042,32.7663,32.7739,250001.0
2016-07-12 15:10:00,43.29,43.34,43.27,43.3,304636.0,32.7815,32.8194,32.7663,32.7891,304636.0
2016-07-12 15:20:00,43.3,43.42,43.29,43.38,354140.0,32.7891,32.8799,32.7815,32.8496,354140.0
2016-07-12 15:30:00,43.38,43.47,43.34,43.46,806144.0,32.8496,32.9178,32.8194,32.9102,806144.0
2016-07-12 15:40:00,43.46,43.47,43.39,43.41,987552.0,32.9102,32.9178,32.8572,32.8724,987552.0
2016-07-12 15:50:00,43.41,43.48,43.4,43.45,2084692.0,32.8724,32.9254,32.8648,32.9027,2084692.0
2016-07-13 09:30:00,43.33,43.68,43.29,43.41,1498304.0,32.8118,33.0768,32.7815,32.8724,1498304.0
2016-07-13 09:40:00,43.41,43.43,43.12,43.19,1079873.0,32.8724,32.8875,32.6528,32.7058,1079873.0
2016-07-13 09:50:00,43.18,43.32,43.14,43.32,814212.0,32.6982,32.8042,32.6679,32.8042,814212.0
2016-07-13 10:00:00,43.32,43.46,43.28,43.37,624229.0,32.8042,32.9102,32.7739,32.8421,624229.0
2016-07-13 10:10:00,43.37,43.49,43.32,43.34,509651.0,32.8421,32.9329,32.8042,32.8194,509651.0
2016-07-13 10:20:00,43.35,43.4,43.28,43.31,288525.0,32.8269,32.8648,32.7739,32.7966,288525.0
2016-07-13 10:30:00,43.31,43.41,43.26,43.3,694295.0,32.7966,32.8724,32.7588,32.7891,694295.0
2016-07-13 10:40:00,43.3,43.43,43.29,43.34,555088.0,32.7891,32.8875,32.7815,32.8194,555088.0
2016-07-13 10:50:00,43.34,43.37,43.3,43.32,279955.0,32.8194,32.8421,32.7891,32.8042,279955.0
2016-07-13 11:00:00,43.33,43.38,43.23,43.28,350901.0,32.8118,32.8496,32.7361,32.7739,350901.0
2016-07-13 11:10:00,43.28,43.32,43.14,43.15,550816.0,32.7739,32.8042,32.6679,32.6755,550816.0
2016-07-13 11:20:00,43.16,43.22,43.13,43.17,505120.0,32.683,32.7285,32.6603,32.6906,505120.0
2016-07-13 11:30:00,43.17,43.17,43.08,43.11,534935.0,32.6906,32.6906,32.6225,32.6452,534935.0
2016-07-13 11:40:00,43.1,43.18,43.09,43.16,247992.0,32.6376,32.6982,32.63,32.683,247992.0
2016-07-13 11:50:00,43.16,43.25,43.13,43.2,258578.0,32.683,32.7512,32.6603,32.7133,258578.0
2016-07-13 12:00:00,43.2,43.23,43.15,43.17,219411.0,32.7133,32.7361,32.6755,32.6906,219411.0
2016-07-13 12:10:00,43.17,43.22,43.14,43.18,243409.0,32.6906,32.7285,32.6679,32.6982,243409.0
2016-07-13 12:20:00,43.17,43.2,43.1,43.12,194408.0,32.6906,32.7133,32.6376,32.6528,194408.0
2016-07-13 12:30:00,43.11,43.12,43.03,43.07,287652.0,32.6452,32.6528,32.5846,32.6149,287652.0
2016-07-13 12:40:00,43.07,43.13,43.05,43.08,193060.0,32.6149,32.6603,32.5997,32.6225,193060.0
2016-07-13 12:50:00,43.08,43.1,43.02,43.09,236030.0,32.6225,32.6376,32.577,32.63,236030.0
2016-07-13 13:00:00,43.08,43.16,43.07,43.11,354414.0,32.6225,32.683,32.6149,32.6452,354414.0
2016-07-13 13:10:00,43.11,43.13,43.08,43.12,249475.0,32.6452,32.6603,32.6225,32.6528,249475.0
2016-07-13 13:20:00,43.12,43.13,43.02,43.02,233171.0,32.6528,32.6603,32.577,32.577,233171.0
2016-07-13 13:30:00,43.03,43.13,43.02,43.12,211084.0,32.5846,32.6603,32.577,32.6528,211084.0
2016-07-13 13:40:00,43.11,43.2,43.11,43.18,281355.0,32.6452,32.7133,32.6452,32.6982,281355.0
2016-07-13 13:50:00,43.18,43.19,43.11,43.12,257692.0,32.6982,32.7058,32.6452,32.6528,257692.0
2016-07-13 14:00:00,43.12,43.19,43.06,43.19,341373.0,32.6528,32.7058,32.6073,32.7058,341373.0
2016-07-13 14:10:00,43.19,43.26,43.17,43.23,423904.0,32.7058,32.7588,32.6906,32.7361,423904.0
2016-07-13 14:20:00,43.23,43.31,43.23,43.27,405069.0,32.7361,32.7966,32.7361,32.7663,405069.0
2016-07-13 14:30:00,43.27,43.31,43.24,43.29,450028.0,32.7663,32.7966,32.7436,32.7815,450028.0
2016-07-13 14:40:00,43.29,43.29,43.23,43.27,319550.0,32.7815,32.7815,32.7361,32.7663,319550.0
2016-07-13 14:50:00,43.27,43.27,43.22,43.26,342445.0,32.7663,32.7663,32.7285,32.7588,342445.0
2016-07-13 15:00:00,43.27,43.32,43.26,43.27,415965.0,32.7663,32.8042,32.7588,32.7663,415965.0
2016-07-13 15:10:00,43.28,43.29,43.21,43.23,398299.0,32.7739,32.7815,32.7209,32.7361,398299.0
2016-07-13 15:20:00,43.23,43.26,43.21,43.24,347206.0,32.7361,32.7588,32.7209,32.7436,347206.0
2016-07-13 15:30:00,43.25,43.36,43.24,43.34,703880.0,32.7512,32.8345,32.7436,32.8194,703880.0
2016-07-13 15:40:00,43.34,43.4,43.31,43.32,605712.0,32.8194,32.8648,32.7966,32.8042,605712.0
2016-07-13 15:50:00,43.32,43.34,43.29,43.32,1201450.0,32.8042,32.8194,32.7815,32.8042,1201450.0
2016-07-14 09:30:00,44.38,44.55,44.12,44.25,2263210.0,33.6069,33.7356,33.41,33.5085,2263210.0
2016-07-14 09:40:00,44.25,44.49,44.18,44.4,1782695.0,33.5085,33.6902,33.4554,33.622,1782695.0
2016-07-14 09:50:00,44.4,44.58,44.33,44.5,1453902.0,33.622,33.7583,33.569,33.6978,1453902.0
2016-07-14 10:00:00,44.51,44.7,44.5,44.67,1180196.0,33.7053,33.8492,33.6978,33.8265,1180196.0
2016-07-14 10:10:00,44.66,44.73,44.54,44.6,1129317.0,33.8189,33.8719,33.7281,33.7735,1129317.0
2016-07-14 10:20:00,44.61,44.67,44.47,44.5,851701.0,33.7811,33.8265,33.675,33.6978,851701.0
2016-07-14 10:30:00,44.5,44.57,44.46,44.54,780870.0,33.6978,33.7508,33.6675,33.7281,780870.0
2016-07-14 10:40:00,44.55,44.63,44.44,44.54,904709.0,33.7356,33.7962,33.6523,33.7281,904709.0
2016-07-14 10:50:00,44.54,44.6,44.47,44.58,483473.0,33.7281,33.7735,33.675,33.7583,483473.0
2016-07-14 11:00:00,44.58,44.69,44.56,44.66,421355.0,33.7583,33.8416,33.7432,33.8189,421355.0
2016-07-14 11:10:00,44.66,44.7,44.56,44.63,677400.0,33.8189,33.8492,33.7432,33.7962,677400.0
2016-07-14 11:20:00,44.63,44.66,44.56,44.61,545226.0,33.7962,33.8189,33.7432,33.7811,545226.0
2016-07-14 11:30:00,44.62,44.67,44.58,44.66,577573.0,33.7886,33.8265,33.7583,33.8189,577573.0
2016-07-14 11:40:00,44.66,44.66,44.57,44.6,607800.0,33.8189,33.8189,33.7508,33.7735,607800.0
2016-07-14 11:50:00,44.59,44.64,44.57,44.6,356156.0,33.7659,33.8038,33.7508,33.7735,356156.0
2016-07-14 12:00:00,44.6,44.7,44.6,44.68,339061.0,33.7735,33.8492,33.7735,33.8341,339061.0
2016-07-14 12:10:00,44.68,44.73,44.63,44.64,506159.0,33.8341,33.8719,33.7962,33.8038,506159.0
2016-07-14 12:20:00,44.63,44.66,44.58,44.61,523165.0,33.7962,33.8189,33.7583,33.7811,523165.0
2016-07-14 12:30:00,44.61,44.64,44.58,44.59,614046.0,33.7811,33.8038,33.7583,33.7659,614046.0
2016-07-14 12:40:00,44.59,44.65,44.58,44.63,429253.0,33.7659,33.8114,33.7583,33.7962,429253.0
2016-07-14 12:50:00,44.64,44.68,44.59,44.61,619854.0,33.8038,33.8341,33.7659,33.7811,619854.0
2016-07-14 13:00:00,44.61,44.61,44.57,44.59,697229.0,33.7811,33.7811,33.7508,33.7659,697229.0
2016-07-14 13:10:00,44.59,44.6,44.41,44.42,969288.0,33.7659,33.7735,33.6296,33.6372,969288.0
2016-07-14 13:20:00,44.42,44.44,44.35,44.38,607904.0,33.6372,33.6523,33.5842,33.6069,607904.0
2016-07-14 13:30:00,44.37,44.39,44.34,44.37,459316.0,33.5993,33.6145,33.5766,33.5993,459316.0
2016-07-14 13:40:00,44.37,44.37,44.28,44.29,433490.0,33.5993,33.5993,33.5312,33.5387,433490.0
2016-07-14 13:50:00,44.29,44.35,44.25,44.29,380386.0,33.5387,33.5842,33.5085,33.5387,380386.0
2016-07-14 14:00:00,44.3,44.4,44.29,44.39,349203.0,33.5463,33.622,33.5387,33.6145,349203.0
2016-07-14 14:10:00,44.39,44.5,44.38,44.5,538678.0,33.6145,33.6978,33.6069,33.6978,538678.0
2016-07-14 14:20:00,44.49,44.53,44.47,44.49,321378.0,33.6902,33.7205,33.675,33.6902,321378.0
2016-07-14 14:30:00,44.49,44.58,44.47,44.55,557559.0,33.6902,33.7583,33.675,33.7356,557559.0
2016-07-14 14:40:00,44.55,44.58,44.52,44.53,300133.0,33.7356,33.7583,33.7129,33.7205,300133.0
2016-07-14 14:50:00,44.53,44.57,44.49,44.55,510374.0,33.7205,33.7508,33.6902,33.7356,510374.0
2016-07-14 15:00:00,44.55,44.77,44.54,44.74,1447667.0,33.7356,33.9022,33.7281,33.8795,1447667.0
2016-07-14 15:10:00,44.74,44.76,44.68,44.68,664730.0,33.8795,33.8947,33.8341,33.8341,664730.0
2016-07-14 15:20:00,44.68,44.7,44.51,44.55,1111011.0,33.8341,33.8492,33.7053,33.7356,1111011.0
2016-07-14 15:30:00,44.55,44.59,44.5,44.5,1081704.0,33.7356,33.7659,33.6978,33.6978,1081704.0
2016-07-14 15:40:00,44.5,44.56,44.46,44.53,1600126.0,33.6978,33.7432,33.6675,33.7205,1600126.0
2016-07-14 15:50:00,44.53,44.54,44.42,44.47,2622657.0,33.7205,33.7281,33.6372,33.675,2622657.0
2016-07-15 09:30:00,45.0,45.03,44.5,44.61,3102734.0,34.0764,34.0991,33.6978,33.7811,3102734.0
2016-07-15 09:40:00,44.62,44.62,44.21,44.48,1718720.0,33.7886,33.7886,33.4782,33.6826,1718720.0
2016-07-15 09:50:00,44.49,44.77,44.48,44.75,1313060.0,33.6902,33.9022,33.6826,33.8871,1313060.0
2016-07-15 10:00:00,44.75,44.76,44.53,44.68,863747.0,33.8871,33.8947,33.7205,33.8341,863747.0
2016-07-15 10:10:00,44.67,44.69,44.52,44.54,685128.0,33.8265,33.8416,33.7129,33.7281,685128.0
2016-07-15 10:20:00,44.55,44.68,44.53,44.55,922393.0,33.7356,33.8341,33.7205,33.7356,922393.0
2016-07-15 10:30:00,44.54,44.59,44.41,44.59,679671.0,33.7281,33.7659,33.6296,33.7659,679671.0
2016-07-15 10:40:00,44.59,44.63,44.49,44.55,485494.0,33.7659,33.7962,33.6902,33.7356,485494.0
2016-07-15 10:50:00,44.55,44.58,44.44,44.48,337998.0,33.7356,33.7583,33.6523,33.6826,337998.0
2016-07-15 11:00:00,44.48,44.49,44.13,44.2,926518.0,33.6826,33.6902,33.4176,33.4706,926518.0
2016-07-15 11:10:00,44.2,44.23,44.02,44.05,819356.0,33.4706,33.4933,33.3343,33.357,819356.0
2016-07-15 11:20:00,44.05,44.13,43.98,44.01,624391.0,33.357,33.4176,33.304,33.3267,624391.0
2016-07-15 11:30:00,44.02,44.15,43.99,44.01,564588.0,33.3343,33.4327,33.3116,33.3267,564588.0
2016-07-15 11:40:00,44.01,44.08,44.0,44.07,473238.0,33.3267,33.3797,33.3191,33.3721,473238.0
2016-07-15 11:50:00,44.07,44.16,44.02,44.09,403213.0,33.3721,33.4403,33.3343,33.3873,403213.0
2016-07-15 12:00:00,44.1,44.15,44.05,44.08,488942.0,33.3949,33.4327,33.357,33.3797,488942.0
2016-07-15 12:10:00,44.07,44.18,44.06,44.12,395385.0,33.3721,33.4554,33.3646,33.41,395385.0
2016-07-15 12:20:00,44.13,44.22,44.1,44.14,213056.0,33.4176,33.4857,33.3949,33.4252,213056.0
2016-07-15 12:30:00,44.14,44.15,43.96,43.97,777727.0,33.4252,33.4327,33.2888,33.2964,777727.0
2016-07-15 12:40:00,43.97,43.98,43.84,43.93,741027.0,33.2964,33.304,33.198,33.2661,741027.0
2016-07-15 12:50:00,43.93,44.02,43.92,44.0,364341.0,33.2661,33.3343,33.2586,33.3191,364341.0
2016-07-15 13:00:00,44.0,44.03,43.96,44.03,305534.0,33.3191,33.3419,33.2888,33.3419,305534.0
2016-07-15 13:10:00,44.02,44.06,44.0,44.05,302425.0,33.3343,33.3646,33.3191,33.357,302425.0
2016-07-15 13:20:00,44.05,44.05,43.95,43.96,323072.0,33.357,33.357,33.2813,33.2888,323072.0
2016-07-15 13:30:00,43.96,44.04,43.96,44.02,193710.0,33.2888,33.3494,33.2888,33.3343,193710.0
2016-07-15 13:40:00,44.02,44.13,44.01,44.09,265324.0,33.3343,33.4176,33.3267,33.3873,265324.0
2016-07-15 13:50:00,44.1,44.21,44.08,44.19,447041.0,33.3949,33.4782,33.3797,33.463,447041.0
2016-07-15 14:00:00,44.19,44.27,44.16,44.21,468991.0,33.463,33.5236,33.4403,33.4782,468991.0
2016-07-15 14:10:00,44.22,44.25,44.17,44.25,281387.0,33.4857,33.5085,33.4479,33.5085,281387.0
2016-07-15 14:20:00,44.24,44.25,44.16,44.19,329412.0,33.5009,33.5085,33.4403,33.463,329412.0
2016-07-15 14:30:00,44.18,44.23,44.17,44.18,287009.0,33.4554,33.4933,33.4479,33.4554,287009.0
2016-07-15 14:40:00,44.18,44.3,44.17,44.28,298281.0,33.4554,33.5463,33.4479,33.5312,298281.0
2016-07-15 14:50:00,44.29,44.31,44.21,44.3,354435.0,33.5387,33.5539,33.4782,33.5463,354435.0
2016-07-15 15:00:00,44.3,44.31,44.27,44.29,309347.0,33.5463,33.5539,33.5236,33.5387,309347.0
2016-07-15 15:10:00,44.29,44.3,44.22,44.25,260057.0,33.5387,33.5463,33.4857,33.5085,260057.0
2016-07-15 15:20:00,44.25,44.35,44.24,44.32,541884.0,33.5085,33.5842,33.5009,33.5615,541884.0
2016-07-15 15:30:00,44.31,44.42,44.31,44.34,728754.0,33.5539,33.6372,33.5539,33.5766,728754.0
2016-07-15 15:40:00,44.34,44.35,44.27,44.34,777214.0,33.5766,33.5842,33.5236,33.5766,777214.0
2016-07-15 15:50:00,44.34,44.39,44.3,44.31,2206787.0,33.5766,33.6145,33.5463,33.5539,2206787.0
2016-07-18 09:30:00,44.28,44.79,44.24,44.78,1611479.0,33.5312,33.9174,33.5009,33.9098,1611479.0
2016-07-18 09:40:00,44.78,44.78,44.51,44.55,1307795.0,33.9098,33.9098,33.7053,33.7356,1307795.0
2016-07-18 09:50:00,44.55,44.68,44.49,44.64,435709.0,33.7356,33.8341,33.6902,33.8038,435709.0
2016-07-18 10:00:00,44.63,44.7,44.58,44.64,580336.0,33.7962,33.8492,33.7583,33.8038,580336.0
2016-07-18 10:10:00,44.64,44.67,44.57,44.62,358437.0,33.8038,33.8265,33.7508,33.7886,358437.0
2016-07-18 10:20:00,44.63,44.65,44.55,44.64,505221.0,33.7962,33.8114,33.7356,33.8038,505221.0
2016-07-18 10:30:00,44.64,44.65,44.46,44.55,640147.0,33.8038,33.8114,33.6675,33.7356,640147.0
2016-07-18 10:40:00,44.56,44.56,44.38,44.39,439990.0,33.7432,33.7432,33.6069,33.6145,439990.0
2016-07-18 10:50:00,44.39,44.47,44.37,44.42,446562.0,33.6145,33.675,33.5993,33.6372,446562.0
2016-07-18 11:00:00,44.42,44.54,44.42,44.53,381477.0,33.6372,33.7281,33.6372,33.7205,381477.0
2016-07-18 11:10:00,44.53,44.58,44.49,44.58,396174.0,33.7205,33.7583,33.6902,33.7583,396174.0
2016-07-18 11:20:00,44.58,44.62,44.56,44.61,362814.0,33.7583,33.7886,33.7432,33.7811,362814.0
2016-07-18 11:30:00,44.61,44.64,44.55,44.64,435554.0,33.7811,33.8038,33.7356,33.8038,435554.0
2016-07-18 11:40:00,44.64,44.72,44.64,44.7,372221.0,33.8038,33.8644,33.8038,33.8492,372221.0
2016-07-18 11:50:00,44.7,44.71,44.64,44.66,346343.0,33.8492,33.8568,33.8038,33.8189,346343.0
2016-07-18 12:00:00,44.66,44.75,44.65,44.72,425657.0,33.8189,33.8871,33.8114,33.8644,425657.0
2016-07-18 12:10:00,44.72,44.76,44.67,44.67,380454.0,33.8644,33.8947,33.8265,33.8265,380454.0
2016-07-18 12:20:00,44.68,44.72,44.67,44.7,157996.0,33.8341,33.8644,33.8265,33.8492,157996.0
2016-07-18 12:30:00,44.7,44.73,44.6,44.71,517284.0,33.8492,33.8719,33.7735,33.8568,517284.0
2016-07-18 12:40:00,44.71,44.82,44.7,44.81,456864.0,33.8568,33.9401,33.8492,33.9325,456864.0
2016-07-18 12:50:00,44.81,44.9,44.78,44.88,470209.0,33.9325,34.0007,33.9098,33.9855,470209.0
2016-07-18 13:00:00,44.88,44.9,44.81,44.81,314618.0,33.9855,34.0007,33.9325,33.9325,314618.0
2016-07-18 13:10:00,44.8,44.87,44.77,44.82,434682.0,33.9249,33.9779,33.9022,33.9401,434682.0
2016-07-18 13:20:00,44.82,44.85,44.76,44.78,204649.0,33.9401,33.9628,33.8947,33.9098,204649.0
2016-07-18 13:30:00,44.78,44.81,44.75,44.79,209670.0,33.9098,33.9325,33.8871,33.9174,209670.0
2016-07-18 13:40:00,44.79,44.81,44.69,44.69,190667.0,33.9174,33.9325,33.8416,33.8416,190667.0
2016-07-18 13:50:00,44.69,44.73,44.68,44.72,169571.0,33.8416,33.8719,33.8341,33.8644,169571.0
2016-07-18 14:00:00,44.72,44.75,44.68,44.73,241549.0,33.8644,33.8871,33.8341,33.8719,241549.0
2016-07-18 14:10:00,44.74,44.8,44.72,44.74,553799.0,33.8795,33.9249,33.8644,33.8795,553799.0
2016-07-18 14:20:00,44.73,44.76,44.72,44.75,241686.0,33.8719,33.8947,33.8644,33.8871,241686.0
2016-07-18 14:30:00,44.74,44.75,44.7,44.71,202891.0,33.8795,33.8871,33.8492,33.8568,202891.0
2016-07-18 14:40:00,44.71,44.74,44.7,44.73,212493.0,33.8568,33.8795,33.8492,33.8719,212493.0
2016-07-18 14:50:00,44.74,44.77,44.73,44.76,158659.0,33.8795,33.9022,33.8719,33.8947,158659.0
2016-07-18 15:00:00,44.76,44.77,44.69,44.71,259498.0,33.8947,33.9022,33.8416,33.8568,259498.0
2016-07-18 15:10:00,44.71,44.73,44.7,44.72,301929.0,33.8568,33.8719,33.8492,33.8644,301929.0
2016-07-18 15:20:00,44.73,44.73,44.68,44.69,223513.0,33.8719,33.8719,33.8341,33.8416,223513.0
2016-07-18 15:30:00,44.69,44.7,44.65,44.66,342599.0,33.8416,33.8492,33.8114,33.8189,342599.0
2016-07-18 15:40:00,44.66,44.72,44.66,44.68,527146.0,33.8189,33.8644,33.8189,33.8341,527146.0
2016-07-18 15:50:00,44.69,44.69,44.57,44.57,1150338.0,33.8416,33.8416,33.7508,33.7508,1150338.0
2016-07-19 09:30:00,44.22,44.38,44.06,44.2,1232579.0,33.4857,33.6069,33.3646,33.4706,1232579.0
2016-07-19 09:40:00,44.2,44.34,44.13,44.28,896378.0,33.4706,33.5766,33.4176,33.5312,896378.0
2016-07-19 09:50:00,44.28,44.41,44.23,44.39,502228.0,33.5312,33.6296,33.4933,33.6145,502228.0
2016-07-19 10:00:00,44.39,44.48,44.28,44.45,475084.0,33.6145,33.6826,33.5312,33.6599,475084.0
2016-07-19 10:10:00,44.46,44.65,44.44,44.55,641909.0,33.6675,33.8114,33.6523,33.7356,641909.0
2016-07-19 10:20:00,44.55,44.64,44.51,44.64,352083.0,33.7356,33.8038,33.7053,33.8038,352083.0
2016-07-19 10:30:00,44.64,44.65,44.5,44.51,359773.0,33.8038,33.8114,33.6978,33.7053,359773.0
2016-07-19 10:40:00,44.52,44.57,44.48,44.55,401468.0,33.7129,33.7508,33.6826,33.7356,401468.0
2016-07-19 10:50:00,44.55,44.65,44.49,44.65,334071.0,33.7356,33.8114,33.6902,33.8114,334071.0
2016-07-19 11:00:00,44.65,44.69,44.59,44.62,644301.0,33.8114,33.8416,33.7659,33.7886,644301.0
2016-07-19 11:10:00,44.62,44.63,44.51,44.55,454000.0,33.7886,33.7962,33.7053,33.7356,454000.0
2016-07-19 11:20:00,44.55,44.62,44.53,44.56,303759.0,33.7356,33.7886,33.7205,33.7432,303759.0
2016-07-19 11:30:00,44.56,44.63,44.56,44.58,305531.0,33.7432,33.7962,33.7432,33.7583,305531.0
2016-07-19 11:40:00,44.58,44.61,44.42,44.42,497040.0,33.7583,33.7811,33.6372,33.6372,497040.0
2016-07-19 11:50:00,44.42,44.45,44.38,44.38,379085.0,33.6372,33.6599,33.6069,33.6069,379085.0
2016-07-19 12:00:00,44.39,44.4,44.34,44.39,280969.0,33.6145,33.622,33.5766,33.6145,280969.0
2016-07-19 12:10:00,44.4,44.43,44.38,44.41,196932.0,33.622,33.6448,33.6069,33.6296,196932.0
2016-07-19 12:20:00,44.42,44.43,44.37,44.39,202762.0,33.6372,33.6448,33.5993,33.6145,202762.0
2016-07-19 12:30:00,44.39,44.4,44.34,44.37,262745.0,33.6145,33.622,33.5766,33.5993,262745.0
2016-07-19 12:40:00,44.37,44.45,44.35,44.45,171914.0,33.5993,33.6599,33.5842,33.6599,171914.0
2016-07-19 12:50:00,44.44,44.48,44.4,44.42,151523.0,33.6523,33.6826,33.622,33.6372,151523.0
2016-07-19 13:00:00,44.41,44.42,44.38,44.4,151157.0,33.6296,33.6372,33.6069,33.622,151157.0
2016-07-19 13:10:00,44.39,44.42,44.39,44.4,152986.0,33.6145,33.6372,33.6145,33.622,152986.0
2016-07-19 13:20:00,44.4,44.41,44.36,44.38,169363.0,33.622,33.6296,33.5918,33.6069,169363.0
2016-07-19 13:30:00,44.38,44.41,44.34,44.36,196610.0,33.6069,33.6296,33.5766,33.5918,196610.0
2016-07-19 13:40:00,44.37,44.39,44.36,44.38,98996.0,33.5993,33.6145,33.5918,33.6069,98996.0
2016-07-19 13:50:00,44.37,44.39,44.35,44.37,142372.0,33.5993,33.6145,33.5842,33.5993,142372.0
2016-07-19 14:00:00,44.37,44.42,44.35,44.35,247582.0,33.5993,33.6372,33.5842,33.5842,247582.0
2016-07-19 14:10:00,44.36,44.37,44.35,44.37,125588.0,33.5918,33.5993,33.5842,33.5993,125588.0
2016-07-19 14:20:00,44.37,44.4,44.35,44.38,175657.0,33.5993,33.622,33.5842,33.6069,175657.0
2016-07-19 14:30:00,44.38,44.39,44.35,44.37,113153.0,33.6069,33.6145,33.5842,33.5993,113153.0
2016-07-19 14:40:00,44.38,44.38,44.34,44.36,178068.0,33.6069,33.6069,33.5766,33.5918,178068.0
2016-07-19 14:50:00,44.35,44.37,44.34,44.35,115619.0,33.5842,33.5993,33.5766,33.5842,115619.0
2016-07-19 15:00:00,44.36,44.37,44.34,44.35,159093.0,33.5918,33.5993,33.5766,33.5842,159093.0
2016-07-19 15:10:00,44.35,44.36,44.31,44.32,308361.0,33.5842,33.5918,33.5539,33.5615,308361.0
2016-07-19 15:20:00,44.33,44.34,44.3,44.31,232830.0,33.569,33.5766,33.5463,33.5539,232830.0
2016-07-19 15:30:00,44.32,44.33,44.3,44.32,395224.0,33.5615,33.569,33.5463,33.5615,395224.0
2016-07-19 15:40:00,44.32,44.35,44.31,44.32,534969.0,33.5615,33.5842,33.5539,33.5615,534969.0
2016-07-19 15:50:00,44.32,44.34,44.28,44.32,1307660.0,33.5615,33.5766,33.5312,33.5615,1307660.0
2016-07-20 09:30:00,44.53,44.7,44.35,44.44,1109258.0,33.7205,33.8492,33.5842,33.6523,1109258.0
2016-07-20 09:40:00,44.44,44.49,44.23,44.31,874297.0,33.6523,33.6902,33.4933,33.5539,874297.0
2016-07-20 09:50:00,44.31,44.36,44.23,44.23,418914.0,33.5539,33.5918,33.4933,33.4933,418914.0
2016-07-20 10:00:00,44.23,44.31,44.2,44.28,364319.0,33.4933,33.5539,33.4706,33.5312,364319.0
2016-07-20 10:10:00,44.28,44.43,44.25,44.43,657196.0,33.5312,33.6448,33.5085,33.6448,657196.0
2016-07-20 10:20:00,44.43,44.46,44.32,44.34,469262.0,33.6448,33.6675,33.5615,33.5766,469262.0
2016-07-20 10:30:00,44.34,44.5,44.33,44.49,287102.0,33.5766,33.6978,33.569,33.6902,287102.0
2016-07-20 10:40:00,44.5,44.5,44.41,44.45,216987.0,33.6978,33.6978,33.6296,33.6599,216987.0
2016-07-20 10:50:00,44.45,44.5,44.38,44.44,344810.0,33.6599,33.6978,33.6069,33.6523,344810.0
2016-07-20 11:00:00,44.44,44.49,44.44,44.45,456573.0,33.6523,33.6902,33.6523,33.6599,456573.0
2016-07-20 11:10:00,44.45,44.46,44.38,44.44,370117.0,33.6599,33.6675,33.6069,33.6523,370117.0
2016-07-20 11:20:00,44.44,44.54,44.43,44.52,591195.0,33.6523,33.7281,33.6448,33.7129,591195.0
2016-07-20 11:30:00,44.52,44.53,44.45,44.49,332026.0,33.7129,33.7205,33.6599,33.6902,332026.0
2016-07-20 11:40:00,44.49,44.5,44.44,44.44,256519.0,33.6902,33.6978,33.6523,33.6523,256519.0
2016-07-20 11:50:00,44.44,44.49,44.41,44.42,348169.0,33.6523,33.6902,33.6296,33.6372,348169.0
2016-07-20 12:00:00,44.42,44.45,44.36,44.36,165979.0,33.6372,33.6599,33.5918,33.5918,165979.0
2016-07-20 12:10:00,44.37,44.44,44.36,44.4,252204.0,33.5993,33.6523,33.5918,33.622,252204.0
2016-07-20 12:20:00,44.4,44.42,44.36,44.38,126898.0,33.622,33.6372,33.5918,33.6069,126898.0
2016-07-20 12:30:00,44.38,44.4,44.36,44.38,125396.0,33.6069,33.622,33.5918,33.6069,125396.0
2016-07-20 12:40:00,44.38,44.39,44.31,44.34,197355.0,33.6069,33.6145,33.5539,33.5766,197355.0
2016-07-20 12:50:00,44.33,44.36,44.31,44.36,149628.0,33.569,33.5918,33.5539,33.5918,149628.0
2016-07-20 13:00:00,44.36,44.41,44.34,44.38,185428.0,33.5918,33.6296,33.5766,33.6069,185428.0
2016-07-20 13:10:00,44.38,44.45,44.37,44.45,222919.0,33.6069,33.6599,33.5993,33.6599,222919.0
2016-07-20 13:20:00,44.45,44.47,44.43,44.43,238192.0,33.6599,33.675,33.6448,33.6448,238192.0
2016-07-20 13:30:00,44.44,44.47,44.42,44.44,145434.0,33.6523,33.675,33.6372,33.6523,145434.0
2016-07-20 13:40:00,44.44,44.45,44.41,44.41,147908.0,33.6523,33.6599,33.6296,33.6296,147908.0
2016-07-20 13:50:00,44.41,44.44,44.4,44.41,162804.0,33.6296,33.6523,33.622,33.6296,162804.0
2016-07-20 14:00:00,44.42,44.47,44.41,44.47,210755.0,33.6372,33.675,33.6296,33.675,210755.0
2016-07-20 14:10:00,44.46,44.49,44.44,44.44,175298.0,33.6675,33.6902,33.6523,33.6523,175298.0
2016-07-20 14:20:00,44.44,44.47,44.43,44.45,145285.0,33.6523,33.675,33.6448,33.6599,145285.0
2016-07-20 14:30:00,44.45,44.46,44.4,44.45,191883.0,33.6599,33.6675,33.622,33.6599,191883.0
2016-07-20 14:40:00,44.46,44.49,44.43,44.45,224498.0,33.6675,33.6902,33.6448,33.6599,224498.0
2016-07-20 14:50:00,44.45,44.48,44.4,44.4,266138.0,33.6599,33.6826,33.622,33.622,266138.0
2016-07-20 15:00:00,44.41,44.43,44.39,44.41,292725.0,33.6296,33.6448,33.6145,33.6296,292725.0
2016-07-20 15:10:00,44.41,44.42,44.35,44.36,299385.0,33.6296,33.6372,33.5842,33.5918,299385.0
2016-07-20 15:20:00,44.36,44.37,44.27,44.29,457646.0,33.5918,33.5993,33.5236,33.5387,457646.0
2016-07-20 15:30:00,44.29,44.4,44.29,44.39,430555.0,33.5387,33.622,33.5387,33.6145,430555.0
2016-07-20 15:40:00,44.39,44.46,44.38,44.43,761946.0,33.6145,33.6675,33.6069,33.6448,761946.0
2016-07-20 15:50:00,44.43,44.48,44.4,44.47,1660325.0,33.6448,33.6826,33.622,33.675,1660325.0
2016-07-21 09:30:00,44.54,44.64,44.49,44.55,1167164.0,33.7281,33.8038,33.6902,33.7356,1167164.0
2016-07-21 09:40:00,44.55,44.71,44.51,44.52,685431.0,33.7356,33.8568,33.7053,33.7129,685431.0
2016-07-21 09:50:00,44.51,44.57,44.41,44.44,813425.0,33.7053,33.7508,33.6296,33.6523,813425.0
2016-07-21 10:00:00,44.44,44.54,44.42,44.47,352657.0,33.6523,33.7281,33.6372,33.675,352657.0
2016-07-21 10:10:00,44.47,44.63,44.46,44.57,445082.0,33.675,33.7962,33.6675,33.7508,445082.0
2016-07-21 10:20:00,44.57,44.64,44.47,44.51,394073.0,33.7508,33.8038,33.675,33.7053,394073.0
2016-07-21 10:30:00,44.52,44.64,44.52,44.61,241160.0,33.7129,33.8038,33.7129,33.7811,241160.0
2016-07-21 10:40:00,44.61,44.66,44.61,44.63,202254.0,33.7811,33.8189,33.7811,33.7962,202254.0
2016-07-21 10:50:00,44.63,44.68,44.59,44.61,325826.0,33.7962,33.8341,33.7659,33.7811,325826.0
2016-07-21 11:00:00,44.61,44.62,44.55,44.59,315689.0,33.7811,33.7886,33.7356,33.7659,315689.0
2016-07-21 11:10:00,44.59,44.59,44.52,44.56,269392.0,33.7659,33.7659,33.7129,33.7432,269392.0
2016-07-21 11:20:00,44.55,44.56,44.48,44.49,310953.0,33.7356,33.7432,33.6826,33.6902,310953.0
2016-07-21 11:30:00,44.49,44.5,44.36,44.39,344442.0,33.6902,33.6978,33.5918,33.6145,344442.0
2016-07-21 11:40:00,44.38,44.38,44.22,44.26,408814.0,33.6069,33.6069,33.4857,33.516,408814.0
2016-07-21 11:50:00,44.25,44.31,44.21,44.3,224421.0,33.5085,33.5539,33.4782,33.5463,224421.0
2016-07-21 12:00:00,44.3,44.33,44.28,44.3,221472.0,33.5463,33.569,33.5312,33.5463,221472.0
2016-07-21 12:10:00,44.3,44.33,44.25,44.26,207227.0,33.5463,33.569,33.5085,33.516,207227.0
2016-07-21 12:20:00,44.27,44.27,44.17,44.25,314815.0,33.5236,33.5236,33.4479,33.5085,314815.0
2016-07-21 12:30:00,44.25,44.29,44.23,44.29,147814.0,33.5085,33.5387,33.4933,33.5387,147814.0
2016-07-21 12:40:00,44.28,44.29,44.23,44.23,136869.0,33.5312,33.5387,33.4933,33.4933,136869.0
2016-07-21 12:50:00,44.23,44.25,44.19,44.23,166501.0,33.4933,33.5085,33.463,33.4933,166501.0
2016-07-21 13:00:00,44.23,44.25,44.2,44.21,156231.0,33.4933,33.5085,33.4706,33.4782,156231.0
2016-07-21 13:10:00,44.2,44.3,44.2,44.3,157188.0,33.4706,33.5463,33.4706,33.5463,157188.0
2016-07-21 13:20:00,44.3,44.34,44.29,44.33,176748.0,33.5463,33.5766,33.5387,33.569,176748.0
2016-07-21 13:30:00,44.32,44.33,44.27,44.3,124246.0,33.5615,33.569,33.5236,33.5463,124246.0
2016-07-21 13:40:00,44.29,44.3,44.18,44.19,103321.0,33.5387,33.5463,33.4554,33.463,103321.0
2016-07-21 13:50:00,44.19,44.24,44.12,44.23,545715.0,33.463,33.5009,33.41,33.4933,545715.0
2016-07-21 14:00:00,44.24,44.28,44.22,44.25,159651.0,33.5009,33.5312,33.4857,33.5085,159651.0
2016-07-21 14:10:00,44.24,44.26,44.21,44.26,148279.0,33.5009,33.516,33.4782,33.516,148279.0
2016-07-21 14:20:00,44.26,44.29,44.24,44.26,170016.0,33.516,33.5387,33.5009,33.516,170016.0
2016-07-21 14:30:00,44.26,44.31,44.25,44.29,124690.0,33.516,33.5539,33.5085,33.5387,124690.0
2016-07-21 14:40:00,44.3,44.32,44.24,44.29,160007.0,33.5463,33.5615,33.5009,33.5387,160007.0
2016-07-21 14:50:00,44.28,44.3,44.27,44.29,131351.0,33.5312,33.5463,33.5236,33.5387,131351.0
2016-07-21 15:00:00,44.28,44.3,44.2,44.22,383388.0,33.5312,33.5463,33.4706,33.4857,383388.0
2016-07-21 15:10:00,44.22,44.23,44.19,44.22,192438.0,33.4857,33.4933,33.463,33.4857,192438.0
2016-07-21 15:20:00,44.22,44.24,44.19,44.23,378537.0,33.4857,33.5009,33.463,33.4933,378537.0
2016-07-21 15:30:00,44.23,44.24,44.17,44.18,229822.0,33.4933,33.5009,33.4479,33.4554,229822.0
2016-07-21 15:40:00,44.18,44.23,44.15,44.15,496234.0,33.4554,33.4933,33.4327,33.4327,496234.0
2016-07-21 15:50:00,44.15,44.17,44.11,44.12,1473242.0,33.4327,33.4479,33.4024,33.41,1473242.0
2016-07-22 09:30:00,44.1,44.2,43.97,44.04,1145225.0,33.3949,33.4706,33.2964,33.3494,1145225.0
2016-07-22 09:40:00,44.04,44.08,43.9,43.98,602713.0,33.3494,33.3797,33.2434,33.304,602713.0
2016-07-22 09:50:00,43.98,44.07,43.83,43.88,477915.0,33.304,33.3721,33.1904,33.2283,477915.0
2016-07-22 10:00:00,43.88,44.09,43.88,44.02,282781.0,33.2283,33.3873,33.2283,33.3343,282781.0
2016-07-22 10:10:00,44.02,44.03,43.9,43.92,258775.0,33.3343,33.3419,33.2434,33.2586,258775.0
2016-07-22 10:20:00,43.91,44.0,43.9,43.93,211002.0,33.251,33.3191,33.2434,33.2661,211002.0
2016-07-22 10:30:00,43.93,43.97,43.85,43.87,191760.0,33.2661,33.2964,33.2056,33.2207,191760.0
2016-07-22 10:40:00,43.87,43.97,43.85,43.97,255678.0,33.2207,33.2964,33.2056,33.2964,255678.0
2016-07-22 10:50:00,43.97,44.05,43.96,44.05,347215.0,33.2964,33.357,33.2888,33.357,347215.0
2016-07-22 11:00:00,44.06,44.06,44.0,44.01,199061.0,33.3646,33.3646,33.3191,33.3267,199061.0
2016-07-22 11:10:00,44.01,44.05,43.98,44.01,167006.0,33.3267,33.357,33.304,33.3267,167006.0
2016-07-22 11:20:00,44.01,44.04,43.96,43.98,166927.0,33.3267,33.3494,33.2888,33.304,166927.0
2016-07-22 11:30:00,43.98,44.04,43.97,44.01,281914.0,33.304,33.3494,33.2964,33.3267,281914.0
2016-07-22 11:40:00,44.02,44.1,44.01,44.08,204115.0,33.3343,33.3949,33.3267,33.3797,204115.0
2016-07-22 11:50:00,44.08,44.24,44.08,44.22,373907.0,33.3797,33.5009,33.3797,33.4857,373907.0
2016-07-22 12:00:00,44.21,44.26,44.21,44.26,264170.0,33.4782,33.516,33.4782,33.516,264170.0
2016-07-22 12:10:00,44.26,44.3,44.25,44.26,266666.0,33.516,33.5463,33.5085,33.516,266666.0
2016-07-22 12:20:00,44.26,44.37,44.25,44.34,264137.0,33.516,33.5993,33.5085,33.5766,264137.0
2016-07-22 12:30:00,44.34,44.36,44.27,44.29,231131.0,33.5766,33.5918,33.5236,33.5387,231131.0
2016-07-22 12:40:00,44.29,44.35,44.28,44.34,145209.0,33.5387,33.5842,33.5312,33.5766,145209.0
2016-07-22 12:50:00,44.34,44.35,44.28,44.28,161373.0,33.5766,33.5842,33.5312,33.5312,161373.0
2016-07-22 13:00:00,44.28,44.32,44.24,44.3,264534.0,33.5312,33.5615,33.5009,33.5463,264534.0
2016-07-22 13:10:00,44.29,44.31,44.22,44.23,315842.0,33.5387,33.5539,33.4857,33.4933,315842.0
2016-07-22 13:20:00,44.23,44.3,44.21,44.29,173099.0,33.4933,33.5463,33.4782,33.5387,173099.0
2016-07-22 13:30:00,44.29,44.3,44.22,44.23,187073.0,33.5387,33.5463,33.4857,33.4933,187073.0
2016-07-22 13:40:00,44.23,44.26,44.23,44.26,112342.0,33.4933,33.516,33.4933,33.516,112342.0
2016-07-22 13:50:00,44.25,44.27,44.25,44.26,104562.0,33.5085,33.5236,33.5085,33.516,104562.0
2016-07-22 14:00:00,44.26,44.29,44.23,44.29,188434.0,33.516,33.5387,33.4933,33.5387,188434.0
2016-07-22 14:10:00,44.28,44.3,44.22,44.26,132816.0,33.5312,33.5463,33.4857,33.516,132816.0
2016-07-22 14:20:00,44.26,44.27,44.18,44.19,272573.0,33.516,33.5236,33.4554,33.463,272573.0
2016-07-22 14:30:00,44.19,44.2,44.13,44.2,218106.0,33.463,33.4706,33.4176,33.4706,218106.0
2016-07-22 14:40:00,44.2,44.22,44.17,44.18,186375.0,33.4706,33.4857,33.4479,33.4554,186375.0
2016-07-22 14:50:00,44.18,44.24,44.18,44.22,291115.0,33.4554,33.5009,33.4554,33.4857,291115.0
2016-07-22 15:00:00,44.22,44.27,44.22,44.26,283706.0,33.4857,33.5236,33.4857,33.516,283706.0
2016-07-22 15:10:00,44.26,44.28,44.24,44.27,290707.0,33.516,33.5312,33.5009,33.5236,290707.0
2016-07-22 15:20:00,44.26,44.3,44.26,44.27,211709.0,33.516,33.5463,33.516,33.5236,211709.0
2016-07-22 15:30:00,44.28,44.32,44.27,44.3,210521.0,33.5312,33.5615,33.5236,33.5463,210521.0
2016-07-22 15:40:00,44.3,44.33,44.3,44.31,249604.0,33.5463,33.569,33.5463,33.5539,249604.0
2016-07-22 15:50:00,44.31,44.32,44.28,44.3,1021307.0,33.5539,33.5615,33.5312,33.5463,1021307.0
2016-07-25 09:30:00,44.33,44.33,44.14,44.22,436110.0,33.569,33.569,33.4252,33.4857,436110.0
2016-07-25 09:40:00,44.22,44.32,44.18,44.2,495898.0,33.4857,33.5615,33.4554,33.4706,495898.0
2016-07-25 09:50:00,44.19,44.36,44.18,44.34,381688.0,33.463,33.5918,33.4554,33.5766,381688.0
2016-07-25 10:00:00,44.33,44.35,44.21,44.26,418407.0,33.569,33.5842,33.4782,33.516,418407.0
2016-07-25 10:10:00,44.25,44.26,44.1,44.2,276829.0,33.5085,33.516,33.3949,33.4706,276829.0
2016-07-25 10:20:00,44.2,44.21,44.03,44.12,421437.0,33.4706,33.4782,33.3419,33.41,421437.0
2016-07-25 10:30:00,44.12,44.14,44.07,44.13,180749.0,33.41,33.4252,33.3721,33.4176,180749.0
2016-07-25 10:40:00,44.12,44.16,44.06,44.15,185602.0,33.41,33.4403,33.3646,33.4327,185602.0
2016-07-25 10:50:00,44.14,44.16,44.1,44.1,143604.0,33.4252,33.4403,33.3949,33.3949,143604.0
2016-07-25 11:00:00,44.1,44.1,43.97,43.97,308079.0,33.3949,33.3949,33.2964,33.2964,308079.0
2016-07-25 11:10:00,43.98,44.01,43.93,43.97,323250.0,33.304,33.3267,33.2661,33.2964,323250.0
2016-07-25 11:20:00,43.97,44.0,43.93,43.98,275337.0,33.2964,33.3191,33.2661,33.304,275337.0
2016-07-25 11:30:00,43.97,44.04,43.96,43.98,193650.0,33.2964,33.3494,33.2888,33.304,193650.0
2016-07-25 11:40:00,43.98,44.03,43.96,43.99,184996.0,33.304,33.3419,33.2888,33.3116,184996.0
2016-07-25 11:50:00,43.98,44.06,43.97,44.01,295749.0,33.304,33.3646,33.2964,33.3267,295749.0
2016-07-25 12:00:00,44.01,44.07,44.0,44.05,310719.0,33.3267,33.3721,33.3191,33.357,310719.0
2016-07-25 12:10:00,44.05,44.05,43.96,43.96,395386.0,33.357,33.357,33.2888,33.2888,395386.0
2016-07-25 12:20:00,43.97,44.01,43.95,43.97,375777.0,33.2964,33.3267,33.2813,33.2964,375777.0
2016-07-25 12:30:00,43.98,43.99,43.91,43.95,350873.0,33.304,33.3116,33.251,33.2813,350873.0
2016-07-25 12:40:00,43.95,44.07,43.95,44.05,306786.0,33.2813,33.3721,33.2813,33.357,306786.0
2016-07-25 12:50:00,44.05,44.09,44.04,44.05,258792.0,33.357,33.3873,33.3494,33.357,258792.0
2016-07-25 13:00:00,44.05,44.07,43.99,44.02,301086.0,33.357,33.3721,33.3116,33.3343,301086.0
2016-07-25 13:10:00,44.02,44.04,44.01,44.02,256851.0,33.3343,33.3494,33.3267,33.3343,256851.0
2016-07-25 13:20:00,44.02,44.07,44.01,44.05,229712.0,33.3343,33.3721,33.3267,33.357,229712.0
2016-07-25 13:30:00,44.04,44.06,44.01,44.05,248783.0,33.3494,33.3646,33.3267,33.357,248783.0
2016-07-25 13:40:00,44.05,44.05,44.0,44.02,145610.0,33.357,33.357,33.3191,33.3343,145610.0
2016-07-25 13:50:00,44.03,44.04,44.0,44.02,149061.0,33.3419,33.3494,33.3191,33.3343,149061.0
2016-07-25 14:00:00,44.02,44.09,44.0,44.07,180407.0,33.3343,33.3873,33.3191,33.3721,180407.0
2016-07-25 14:10:00,44.07,44.08,44.03,44.05,107350.0,33.3721,33.3797,33.3419,33.357,107350.0
2016-07-25 14:20:00,44.04,44.05,43.99,44.01,205096.0,33.3494,33.357,33.3116,33.3267,205096.0
2016-07-25 14:30:00,44.01,44.03,44.0,44.02,183227.0,33.3267,33.3419,33.3191,33.3343,183227.0
2016-07-25 14:40:00,44.02,44.04,44.0,44.04,119767.0,33.3343,33.3494,33.3191,33.3494,119767.0
2016-07-25 14:50:00,44.03,44.05,44.02,44.02,129371.0,33.3419,33.357,33.3343,33.3343,129371.0
2016-07-25 15:00:00,44.02,44.04,43.98,43.98,159546.0,33.3343,33.3494,33.304,33.304,159546.0
2016-07-25 15:10:00,43.98,44.04,43.98,44.0,167704.0,33.304,33.3494,33.304,33.3191,167704.0
2016-07-25 15:20:00,44.01,44.03,43.99,44.01,157167.0,33.3267,33.3419,33.3116,33.3267,157167.0
2016-07-25 15:30:00,44.01,44.05,44.0,44.04,313317.0,33.3267,33.357,33.3191,33.3494,313317.0
2016-07-25 15:40:00,44.04,44.05,44.01,44.01,312843.0,33.3494,33.357,33.3267,33.3267,312843.0
2016-07-25 15:50:00,44.01,44.05,43.99,44.05,783259.0,33.3267,33.357,33.3116,33.357,783259.0
2016-07-26 09:30:00,43.93,44.19,43.9,44.13,627811.0,33.2661,33.463,33.2434,33.4176,627811.0
2016-07-26 09:40:00,44.13,44.21,44.1,44.13,499020.0,33.4176,33.4782,33.3949,33.4176,499020.0
2016-07-26 09:50:00,44.13,44.14,44.02,44.02,448323.0,33.4176,33.4252,33.3343,33.3343,448323.0
2016-07-26 10:00:00,44.02,44.11,44.02,44.05,346459.0,33.3343,33.4024,33.3343,33.357,346459.0
2016-07-26 10:10:00,44.05,44.15,44.0,44.12,505992.0,33.357,33.4327,33.3191,33.41,505992.0
2016-07-26 10:20:00,44.12,44.22,44.1,44.2,295503.0,33.41,33.4857,33.3949,33.4706,295503.0
2016-07-26 10:30:00,44.21,44.24,44.13,44.2,325301.0,33.4782,33.5009,33.4176,33.4706,325301.0
2016-07-26 10:40:00,44.2,44.24,44.14,44.2,396924.0,33.4706,33.5009,33.4252,33.4706,396924.0
2016-07-26 10:50:00,44.19,44.21,43.99,43.99,513332.0,33.463,33.4782,33.3116,33.3116,513332.0
2016-07-26 11:00:00,43.98,44.12,43.95,44.05,758558.0,33.304,33.41,33.2813,33.357,758558.0
2016-07-26 11:10:00,44.04,44.09,44.01,44.08,514703.0,33.3494,33.3873,33.3267,33.3797,514703.0
2016-07-26 11:20:00,44.08,44.12,44.05,44.07,300656.0,33.3797,33.41,33.357,33.3721,300656.0
2016-07-26 11:30:00,44.08,44.14,44.05,44.08,278272.0,33.3797,33.4252,33.357,33.3797,278272.0
2016-07-26 11:40:00,44.09,44.11,44.02,44.02,355265.0,33.3873,33.4024,33.3343,33.3343,355265.0
2016-07-26 11:50:00,44.03,44.12,44.02,44.08,314204.0,33.3419,33.41,33.3343,33.3797,314204.0
2016-07-26 12:00:00,44.09,44.12,44.06,44.08,277995.0,33.3873,33.41,33.3646,33.3797,277995.0
2016-07-26 12:10:00,44.08,44.13,44.06,44.08,279305.0,33.3797,33.4176,33.3646,33.3797,279305.0
2016-07-26 12:20:00,44.08,44.12,44.05,44.06,511030.0,33.3797,33.41,33.357,33.3646,511030.0
2016-07-26 12:30:00,44.05,44.09,44.03,44.09,312783.0,33.357,33.3873,33.3419,33.3873,312783.0
2016-07-26 12:40:00,44.09,44.09,44.05,44.07,210444.0,33.3873,33.3873,33.357,33.3721,210444.0
2016-07-26 12:50:00,44.08,44.1,44.06,44.09,171519.0,33.3797,33.3949,33.3646,33.3873,171519.0
2016-07-26 13:00:00,44.08,44.15,44.08,44.11,469410.0,33.3797,33.4327,33.3797,33.4024,469410.0
2016-07-26 13:10:00,44.1,44.18,44.1,44.16,259529.0,33.3949,33.4554,33.3949,33.4403,259529.0
2016-07-26 13:20:00,44.17,44.17,44.07,44.1,469653.0,33.4479,33.4479,33.3721,33.3949,469653.0
2016-07-26 13:30:00,44.1,44.13,44.07,44.13,381700.0,33.3949,33.4176,33.3721,33.4176,381700.0
2016-07-26 13:40:00,44.13,44.13,44.08,44.1,156437.0,33.4176,33.4176,33.3797,33.3949,156437.0
2016-07-26 13:50:00,44.09,44.12,44.08,44.11,152913.0,33.3873,33.41,33.3797,33.4024,152913.0
2016-07-26 14:00:00,44.11,44.15,44.1,44.12,201588.0,33.4024,33.4327,33.3949,33.41,201588.0
2016-07-26 14:10:00,44.12,44.13,44.07,44.11,229241.0,33.41,33.4176,33.3721,33.4024,229241.0
2016-07-26 14:20:00,44.12,44.16,44.1,44.14,328163.0,33.41,33.4403,33.3949,33.4252,328163.0
2016-07-26 14:30:00,44.15,44.21,44.14,44.18,222982.0,33.4327,33.4782,33.4252,33.4554,222982.0
2016-07-26 14:40:00,44.17,44.19,44.16,44.18,215468.0,33.4479,33.463,33.4403,33.4554,215468.0
2016-07-26 14:50:00,44.17,44.21,44.17,44.19,148403.0,33.4479,33.4782,33.4479,33.463,148403.0
2016-07-26 15:00:00,44.18,44.21,44.15,44.16,334729.0,33.4554,33.4782,33.4327,33.4403,334729.0
2016-07-26 15:10:00,44.16,44.18,44.13,44.13,274982.0,33.4403,33.4554,33.4176,33.4176,274982.0
2016-07-26 15:20:00,44.13,44.15,44.11,44.13,399383.0,33.4176,33.4327,33.4024,33.4176,399383.0
2016-07-26 15:30:00,44.13,44.15,44.11,44.15,293293.0,33.4176,33.4327,33.4024,33.4327,293293.0
2016-07-26 15:40:00,44.15,44.17,44.13,44.15,306800.0,33.4327,33.4479,33.4176,33.4327,306800.0
2016-07-26 15:50:00,44.15,44.15,44.1,44.14,956065.0,33.4327,33.4327,33.3949,33.4252,956065.0
2016-07-27 09:30:00,44.2,44.47,44.16,44.37,806609.0,33.4706,33.675,33.4403,33.5993,806609.0
2016-07-27 09:40:00,44.38,44.5,44.29,44.47,757984.0,33.6069,33.6978,33.5387,33.675,757984.0
2016-07-27 09:50:00,44.48,44.6,44.44,44.59,562831.0,33.6826,33.7735,33.6523,33.7659,562831.0
2016-07-27 10:00:00,44.59,44.6,44.53,44.59,408785.0,33.7659,33.7735,33.7205,33.7659,408785.0
2016-07-27 10:10:00,44.59,44.69,44.58,44.67,743987.0,33.7659,33.8416,33.7583,33.8265,743987.0
2016-07-27 10:20:00,44.67,44.71,44.6,44.6,321579.0,33.8265,33.8568,33.7735,33.7735,321579.0
2016-07-27 10:30:00,44.6,44.62,44.48,44.55,566785.0,33.7735,33.7886,33.6826,33.7356,566785.0
2016-07-27 10:40:00,44.54,44.55,44.3,44.3,473779.0,33.7281,33.7356,33.5463,33.5463,473779.0
2016-07-27 10:50:00,44.3,44.37,44.24,44.32,404747.0,33.5463,33.5993,33.5009,33.5615,404747.0
2016-07-27 11:00:00,44.33,44.44,44.3,44.43,258307.0,33.569,33.6523,33.5463,33.6448,258307.0
2016-07-27 11:10:00,44.42,44.45,44.3,44.31,158701.0,33.6372,33.6599,33.5463,33.5539,158701.0
2016-07-27 11:20:00,44.31,44.36,44.27,44.32,252881.0,33.5539,33.5918,33.5236,33.5615,252881.0
2016-07-27 11:30:00,44.31,44.32,44.16,44.18,222370.0,33.5539,33.5615,33.4403,33.4554,222370.0
2016-07-27 11:40:00,44.19,44.24,44.17,44.22,163031.0,33.463,33.5009,33.4479,33.4857,163031.0
2016-07-27 11:50:00,44.23,44.24,44.16,44.18,224554.0,33.4933,33.5009,33.4403,33.4554,224554.0
2016-07-27 12:00:00,44.17,44.2,44.14,44.2,209350.0,33.4479,33.4706,33.4252,33.4706,209350.0
2016-07-27 12:10:00,44.19,44.23,44.16,44.2,131788.0,33.463,33.4933,33.4403,33.4706,131788.0
2016-07-27 12:20:00,44.2,44.22,44.15,44.2,129996.0,33.4706,33.4857,33.4327,33.4706,129996.0
2016-07-27 12:30:00,44.21,44.26,44.19,44.24,151084.0,33.4782,33.516,33.463,33.5009,151084.0
2016-07-27 12:40:00,44.23,44.28,44.23,44.26,163182.0,33.4933,33.5312,33.4933,33.516,163182.0
2016-07-27 12:50:00,44.27,44.27,44.21,44.24,196319.0,33.5236,33.5236,33.4782,33.5009,196319.0
2016-07-27 13:00:00,44.25,44.28,44.22,44.26,142547.0,33.5085,33.5312,33.4857,33.516,142547.0
2016-07-27 13:10:00,44.25,44.26,44.18,44.18,104702.0,33.5085,33.516,33.4554,33.4554,104702.0
2016-07-27 13:20:00,44.18,44.2,44.14,44.15,257167.0,33.4554,33.4706,33.4252,33.4327,257167.0
2016-07-27 13:30:00,44.15,44.22,44.13,44.21,179851.0,33.4327,33.4857,33.4176,33.4782,179851.0
2016-07-27 13:40:00,44.21,44.25,44.2,44.24,377674.0,33.4782,33.5085,33.4706,33.5009,377674.0
2016-07-27 13:50:00,44.23,44.26,44.2,44.25,298344.0,33.4933,33.516,33.4706,33.5085,298344.0
2016-07-27 14:00:00,44.24,44.52,44.22,44.32,1532186.0,33.5009,33.7129,33.4857,33.5615,1532186.0
2016-07-27 14:10:00,44.33,44.44,44.25,44.28,791001.0,33.569,33.6523,33.5085,33.5312,791001.0
2016-07-27 14:20:00,44.29,44.34,44.23,44.26,629110.0,33.5387,33.5766,33.4933,33.516,629110.0
2016-07-27 14:30:00,44.26,44.3,44.23,44.27,378099.0,33.516,33.5463,33.4933,33.5236,378099.0
2016-07-27 14:40:00,44.28,44.35,44.25,44.34,217522.0,33.5312,33.5842,33.5085,33.5766,217522.0
2016-07-27 14:50:00,44.34,44.46,44.31,44.41,440374.0,33.5766,33.6675,33.5539,33.6296,440374.0
2016-07-27 15:00:00,44.41,44.49,44.4,44.45,284728.0,33.6296,33.6902,33.622,33.6599,284728.0
2016-07-27 15:10:00,44.45,44.5,44.44,44.45,620415.0,33.6599,33.6978,33.6523,33.6599,620415.0
2016-07-27 15:20:00,44.45,44.45,44.35,44.4,458638.0,33.6599,33.6599,33.5842,33.622,458638.0
2016-07-27 15:30:00,44.4,44.43,44.38,44.41,353436.0,33.622,33.6448,33.6069,33.6296,353436.0
2016-07-27 15:40:00,44.4,44.44,44.3,44.31,471060.0,33.622,33.6523,33.5463,33.5539,471060.0
2016-07-27 15:50:00,44.31,44.37,44.24,44.31,1359111.0,33.5539,33.5993,33.5009,33.5539,1359111.0
2016-07-28 09:30:00,44.0,44.06,43.68,43.72,1330821.0,33.4401,33.4857,33.1969,33.2273,1330821.0
2016-07-28 09:40:00,43.71,43.94,43.68,43.89,723588.0,33.2197,33.3945,33.1969,33.3565,723588.0
2016-07-28 09:50:00,43.87,44.07,43.86,44.02,386439.0,33.3413,33.4933,33.3337,33.4553,386439.0
2016-07-28 10:00:00,44.02,44.08,43.96,44.01,331906.0,33.4553,33.5009,33.4097,33.4477,331906.0
2016-07-28 10:10:00,44.01,44.03,43.88,43.93,587897.0,33.4477,33.4629,33.3489,33.3869,587897.0
2016-07-28 10:20:00,43.93,44.09,43.91,44.02,288826.0,33.3869,33.5085,33.3717,33.4553,288826.0
2016-07-28 10:30:00,44.02,44.05,43.93,43.96,371801.0,33.4553,33.4781,33.3869,33.4097,371801.0
2016-07-28 10:40:00,43.98,44.02,43.92,44.01,252795.0,33.4249,33.4553,33.3793,33.4477,252795.0
2016-07-28 10:50:00,44.01,44.03,43.9,43.94,247230.0,33.4477,33.4629,33.3641,33.3945,247230.0
2016-07-28 11:00:00,43.94,43.99,43.94,43.95,234171.0,33.3945,33.4325,33.3945,33.4021,234171.0
2016-07-28 11:10:00,43.95,44.01,43.92,43.96,177609.0,33.4021,33.4477,33.3793,33.4097,177609.0
2016-07-28 11:20:00,43.96,44.01,43.94,43.94,195680.0,33.4097,33.4477,33.3945,33.3945,195680.0
2016-07-28 11:30:00,43.94,43.99,43.88,43.95,176118.0,33.3945,33.4325,33.3489,33.4021,176118.0
2016-07-28 11:40:00,43.95,43.97,43.88,43.94,333159.0,33.4021,33.4173,33.3489,33.3945,333159.0
2016-07-28 11:50:00,43.94,43.96,43.9,43.95,247255.0,33.3945,33.4097,33.3641,33.4021,247255.0
2016-07-28 12:00:00,43.95,43.98,43.93,43.97,154124.0,33.4021,33.4249,33.3869,33.4173,154124.0
2016-07-28 12:10:00,43.98,44.01,43.96,43.97,155649.0,33.4249,33.4477,33.4097,33.4173,155649.0
2016-07-28 12:20:00,43.98,43.99,43.92,43.93,239669.0,33.4249,33.4325,33.3793,33.3869,239669.0
2016-07-28 12:30:00,43.93,43.97,43.92,43.93,244835.0,33.3869,33.4173,33.3793,33.3869,244835.0
2016-07-28 12:40:00,43.92,43.96,43.92,43.93,157444.0,33.3793,33.4097,33.3793,33.3869,157444.0
2016-07-28 12:50:00,43.93,43.98,43.92,43.95,164144.0,33.3869,33.4249,33.3793,33.4021,164144.0
2016-07-28 13:00:00,43.95,44.02,43.94,44.0,220152.0,33.4021,33.4553,33.3945,33.4401,220152.0
2016-07-28 13:10:00,44.0,44.02,43.97,44.0,204136.0,33.4401,33.4553,33.4173,33.4401,204136.0
2016-07-28 13:20:00,43.99,44.0,43.94,44.0,136363.0,33.4325,33.4401,33.3945,33.4401,136363.0
2016-07-28 13:30:00,44.0,44.03,43.97,43.98,164878.0,33.4401,33.4629,33.4173,33.4249,164878.0
2016-07-28 13:40:00,43.98,44.0,43.93,43.98,156610.0,33.4249,33.4401,33.3869,33.4249,156610.0
2016-07-28 13:50:00,43.98,44.03,43.97,44.02,358013.0,33.4249,33.4629,33.4173,33.4553,358013.0
2016-07-28 14:00:00,44.02,44.04,43.98,44.04,207242.0,33.4553,33.4705,33.4249,33.4705,207242.0
2016-07-28 14:10:00,44.04,44.07,44.0,44.01,208565.0,33.4705,33.4933,33.4401,33.4477,208565.0
2016-07-28 14:20:00,44.01,44.06,44.01,44.03,147763.0,33.4477,33.4857,33.4477,33.4629,147763.0
2016-07-28 14:30:00,44.03,44.07,44.02,44.05,172455.0,33.4629,33.4933,33.4553,33.4781,172455.0
2016-07-28 14:40:00,44.05,44.15,44.04,44.07,327134.0,33.4781,33.5541,33.4705,33.4933,327134.0
2016-07-28 14:50:00,44.06,44.09,44.04,44.05,133895.0,33.4857,33.5085,33.4705,33.4781,133895.0
2016-07-28 15:00:00,44.06,44.1,44.06,44.07,145053.0,33.4857,33.5161,33.4857,33.4933,145053.0
2016-07-28 15:10:00,44.07,44.09,44.05,44.07,177447.0,33.4933,33.5085,33.4781,33.4933,177447.0
2016-07-28 15:20:00,44.07,44.13,44.06,44.11,153284.0,33.4933,33.5389,33.4857,33.5237,153284.0
2016-07-28 15:30:00,44.12,44.17,44.11,44.13,260029.0,33.5313,33.5693,33.5237,33.5389,260029.0
2016-07-28 15:40:00,44.14,44.15,44.11,44.13,343038.0,33.5465,33.5541,33.5237,33.5389,343038.0
2016-07-28 15:50:00,44.13,44.14,44.06,44.08,825457.0,33.5389,33.5465,33.4857,33.5009,825457.0
2016-07-29 09:30:00,43.87,44.1,43.81,44.03,872659.0,33.3413,33.5161,33.2957,33.4629,872659.0
2016-07-29 09:40:00,44.02,44.16,43.99,44.05,521007.0,33.4553,33.5617,33.4325,33.4781,521007.0
2016-07-29 09:50:00,44.05,44.06,43.86,43.9,588276.0,33.4781,33.4857,33.3337,33.3641,588276.0
2016-07-29 10:00:00,43.9,43.9,43.8,43.84,499684.0,33.3641,33.3641,33.2881,33.3185,499684.0
2016-07-29 10:10:00,43.83,43.87,43.76,43.81,526286.0,33.3109,33.3413,33.2577,33.2957,526286.0
2016-07-29 10:20:00,43.81,43.85,43.77,43.84,220698.0,33.2957,33.3261,33.2653,33.3185,220698.0
2016-07-29 10:30:00,43.84,43.96,43.82,43.93,365773.0,33.3185,33.4097,33.3033,33.3869,365773.0
2016-07-29 10:40:00,43.94,43.99,43.9,43.95,307758.0,33.3945,33.4325,33.3641,33.4021,307758.0
2016-07-29 10:50:00,43.96,44.02,43.95,43.97,251979.0,33.4097,33.4553,33.4021,33.4173,251979.0
2016-07-29 11:00:00,43.97,44.07,43.96,44.05,303701.0,33.4173,33.4933,33.4097,33.4781,303701.0
2016-07-29 11:10:00,44.04,44.08,44.03,44.04,278050.0,33.4705,33.5009,33.4629,33.4705,278050.0
2016-07-29 11:20:00,44.04,44.05,43.91,43.92,306975.0,33.4705,33.4781,33.3717,33.3793,306975.0
2016-07-29 11:30:00,43.93,44.01,43.93,44.0,236181.0,33.3869,33.4477,33.3869,33.4401,236181.0
2016-07-29 11:40:00,44.0,44.04,43.95,44.0,205022.0,33.4401,33.4705,33.4021,33.4401,205022.0
2016-07-29 11:50:00,44.0,44.04,43.98,44.02,164640.0,33.4401,33.4705,33.4249,33.4553,164640.0
2016-07-29 12:00:00,44.03,44.08,44.0,44.03,176287.0,33.4629,33.5009,33.4401,33.4629,176287.0
2016-07-29 12:10:00,44.03,44.05,43.93,43.96,253765.0,33.4629,33.4781,33.3869,33.4097,253765.0
2016-07-29 12:20:00,43.96,44.0,43.94,43.95,262545.0,33.4097,33.4401,33.3945,33.4021,262545.0
2016-07-29 12:30:00,43.95,44.01,43.93,43.97,201527.0,33.4021,33.4477,33.3869,33.4173,201527.0
2016-07-29 12:40:00,43.98,43.98,43.88,43.88,331304.0,33.4249,33.4249,33.3489,33.3489,331304.0
2016-07-29 12:50:00,43.88,43.93,43.87,43.9,152721.0,33.3489,33.3869,33.3413,33.3641,152721.0
2016-07-29 13:00:00,43.91,43.94,43.87,43.93,303081.0,33.3717,33.3945,33.3413,33.3869,303081.0
2016-07-29 13:10:00,43.93,43.97,43.91,43.92,132432.0,33.3869,33.4173,33.3717,33.3793,132432.0
2016-07-29 13:20:00,43.92,43.95,43.91,43.92,109976.0,33.3793,33.4021,33.3717,33.3793,109976.0
2016-07-29 13:30:00,43.92,43.96,43.91,43.93,103914.0,33.3793,33.4097,33.3717,33.3869,103914.0
2016-07-29 13:40:00,43.94,43.95,43.89,43.92,86611.0,33.3945,33.4021,33.3565,33.3793,86611.0
2016-07-29 13:50:00,43.93,43.95,43.89,43.9,176933.0,33.3869,33.4021,33.3565,33.3641,176933.0
2016-07-29 14:00:00,43.9,43.93,43.89,43.91,149315.0,33.3641,33.3869,33.3565,33.3717,149315.0
2016-07-29 14:10:00,43.91,43.93,43.89,43.91,205925.0,33.3717,33.3869,33.3565,33.3717,205925.0
2016-07-29 14:20:00,43.92,43.96,43.91,43.95,143205.0,33.3793,33.4097,33.3717,33.4021,143205.0
2016-07-29 14:30:00,43.94,43.97,43.86,43.87,276491.0,33.3945,33.4173,33.3337,33.3413,276491.0
2016-07-29 14:40:00,43.87,43.91,43.85,43.91,209739.0,33.3413,33.3717,33.3261,33.3717,209739.0
2016-07-29 14:50:00,43.91,43.92,43.87,43.88,166818.0,33.3717,33.3793,33.3413,33.3489,166818.0
2016-07-29 15:00:00,43.89,43.9,43.82,43.88,214587.0,33.3565,33.3641,33.3033,33.3489,214587.0
2016-07-29 15:10:00,43.88,43.89,43.84,43.87,196558.0,33.3489,33.3565,33.3185,33.3413,196558.0
2016-07-29 15:20:00,43.88,43.9,43.84,43.85,157610.0,33.3489,33.3641,33.3185,33.3261,157610.0
2016-07-29 15:30:00,43.85,43.91,43.84,43.89,316805.0,33.3261,33.3717,33.3185,33.3565,316805.0
2016-07-29 15:40:00,43.89,43.96,43.88,43.93,468815.0,33.3565,33.4097,33.3489,33.3869,468815.0
2016-07-29 15:50:00,43.92,43.93,43.8,43.8,910416.0,33.3793,33.3869,33.2881,33.2881,910416.0
2016-08-01 09:30:00,43.92,44.02,43.81,43.87,757350.0,33.3793,33.4553,33.2957,33.3413,757350.0
2016-08-01 09:40:00,43.87,43.92,43.72,43.74,577231.0,33.3413,33.3793,33.2273,33.2425,577231.0
2016-08-01 09:50:00,43.73,43.8,43.71,43.78,309301.0,33.2349,33.2881,33.2197,33.2729,309301.0
2016-08-01 10:00:00,43.78,43.9,43.75,43.85,272157.0,33.2729,33.3641,33.2501,33.3261,272157.0
2016-08-01 10:10:00,43.86,43.92,43.79,43.91,380322.0,33.3337,33.3793,33.2805,33.3717,380322.0
2016-08-01 10:20:00,43.91,43.91,43.76,43.77,289239.0,33.3717,33.3717,33.2577,33.2653,289239.0
2016-08-01 10:30:00,43.76,43.81,43.7,43.72,285363.0,33.2577,33.2957,33.2121,33.2273,285363.0
2016-08-01 10:40:00,43.72,43.77,43.71,43.76,237547.0,33.2273,33.2653,33.2197,33.2577,237547.0
2016-08-01 10:50:00,43.76,43.86,43.75,43.86,158385.0,33.2577,33.3337,33.2501,33.3337,158385.0
2016-08-01 11:00:00,43.85,43.93,43.8,43.91,423319.0,33.3261,33.3869,33.2881,33.3717,423319.0
2016-08-01 11:10:00,43.91,44.0,43.9,43.95,384777.0,33.3717,33.4401,33.3641,33.4021,384777.0
2016-08-01 11:20:00,43.95,43.96,43.82,43.83,228079.0,33.4021,33.4097,33.3033,33.3109,228079.0
2016-08-01 11:30:00,43.82,43.87,43.77,43.77,261751.0,33.3033,33.3413,33.2653,33.2653,261751.0
2016-08-01 11:40:00,43.77,43.8,43.72,43.75,259097.0,33.2653,33.2881,33.2273,33.2501,259097.0
2016-08-01 11:50:00,43.75,43.75,43.59,43.59,400560.0,33.2501,33.2501,33.1285,33.1285,400560.0
2016-08-01 12:00:00,43.59,43.61,43.5,43.52,321021.0,33.1285,33.1437,33.0601,33.0753,321021.0
2016-08-01 12:10:00,43.51,43.51,43.39,43.46,370894.0,33.0677,33.0677,32.9765,33.0297,370894.0
2016-08-01 12:20:00,43.46,43.46,43.35,43.39,155598.0,33.0297,33.0297,32.9461,32.9765,155598.0
2016-08-01 12:30:00,43.38,43.42,43.32,43.38,223210.0,32.9689,32.9993,32.9233,32.9689,223210.0
2016-08-01 12:40:00,43.37,43.38,43.3,43.3,257727.0,32.9613,32.9689,32.9081,32.9081,257727.0
2016-08-01 12:50:00,43.3,43.32,43.25,43.27,214760.0,32.9081,32.9233,32.8701,32.8853,214760.0
2016-08-01 13:00:00,43.27,43.31,43.24,43.31,296476.0,32.8853,32.9157,32.8625,32.9157,296476.0
2016-08-01 13:10:00,43.3,43.36,43.29,43.34,222102.0,32.9081,32.9537,32.9005,32.9385,222102.0
2016-08-01 13:20:00,43.33,43.41,43.33,43.4,367444.0,32.9309,32.9917,32.9309,32.9841,367444.0
2016-08-01 13:30:00,43.4,43.43,43.33,43.42,195560.0,32.9841,33.0069,32.9309,32.9993,195560.0
2016-08-01 13:40:00,43.43,43.43,43.36,43.4,145889.0,33.0069,33.0069,32.9537,32.9841,145889.0
2016-08-01 13:50:00,43.41,43.5,43.39,43.5,202273.0,32.9917,33.0601,32.9765,33.0601,202273.0
2016-08-01 14:00:00,43.49,43.53,43.45,43.45,267244.0,33.0525,33.0829,33.0221,33.0221,267244.0
2016-08-01 14:10:00,43.46,43.47,43.41,43.42,290916.0,33.0297,33.0373,32.9917,32.9993,290916.0
2016-08-01 14:20:00,43.42,43.48,43.37,43.39,224614.0,32.9993,33.0449,32.9613,32.9765,224614.0
2016-08-01 14:30:00,43.39,43.41,43.36,43.4,167589.0,32.9765,32.9917,32.9537,32.9841,167589.0
2016-08-01 14:40:00,43.39,43.46,43.38,43.43,187838.0,32.9765,33.0297,32.9689,33.0069,187838.0
2016-08-01 14:50:00,43.43,43.44,43.38,43.41,159901.0,33.0069,33.0145,32.9689,32.9917,159901.0
2016-08-01 15:00:00,43.41,43.42,43.34,43.35,219323.0,32.9917,32.9993,32.9385,32.9461,219323.0
2016-08-01 15:10:00,43.34,43.4,43.29,43.3,408586.0,32.9385,32.9841,32.9005,32.9081,408586.0
2016-08-01 15:20:00,43.29,43.3,43.24,43.25,408433.0,32.9005,32.9081,32.8625,32.8701,408433.0
2016-08-01 15:30:00,43.24,43.33,43.24,43.33,383547.0,32.8625,32.9309,32.8625,32.9309,383547.0
2016-08-01 15:40:00,43.32,43.46,43.3,43.46,1017664.0,32.9233,33.0297,32.9081,33.0297,1017664.0
2016-08-01 15:50:00,43.45,43.46,43.32,43.42,1181997.0,33.0221,33.0297,32.9233,32.9993,1181997.0
2016-08-02 09:30:00,43.23,43.63,43.1,43.39,1543354.0,32.8549,33.1589,32.7561,32.9765,1543354.0
2016-08-02 09:40:00,43.39,43.47,43.19,43.41,619288.0,32.9765,33.0373,32.8245,32.9917,619288.0
2016-08-02 09:50:00,43.41,43.48,43.14,43.23,572725.0,32.9917,33.0449,32.7865,32.8549,572725.0
2016-08-02 10:00:00,43.23,43.3,43.12,43.13,378245.0,32.8549,32.9081,32.7713,32.7789,378245.0
2016-08-02 10:10:00,43.13,43.14,42.94,42.97,595855.0,32.7789,32.7865,32.6345,32.6573,595855.0
2016-08-02 10:20:00,42.98,43.06,42.93,43.05,490374.0,32.6649,32.7257,32.6269,32.7181,490374.0
2016-08-02 10:30:00,43.05,43.06,42.93,42.95,325664.0,32.7181,32.7257,32.6269,32.6421,325664.0
2016-08-02 10:40:00,42.95,42.95,42.8,42.83,714754.0,32.6421,32.6421,32.5281,32.5509,714754.0
2016-08-02 10:50:00,42.83,42.85,42.72,42.73,666351.0,32.5509,32.5661,32.4673,32.4749,666351.0
2016-08-02 11:00:00,42.74,42.89,42.72,42.89,376979.0,32.4825,32.5965,32.4673,32.5965,376979.0
2016-08-02 11:10:00,42.88,42.96,42.88,42.9,267068.0,32.5889,32.6497,32.5889,32.6041,267068.0
2016-08-02 11:20:00,42.9,43.04,42.88,42.99,307994.0,32.6041,32.7105,32.5889,32.6725,307994.0
2016-08-02 11:30:00,42.99,42.99,42.73,42.75,359624.0,32.6725,32.6725,32.4749,32.4901,359624.0
2016-08-02 11:40:00,42.76,42.82,42.69,42.79,281658.0,32.4977,32.5433,32.4445,32.5205,281658.0
2016-08-02 11:50:00,42.79,42.79,42.67,42.69,603584.0,32.5205,32.5205,32.4293,32.4445,603584.0
2016-08-02 12:00:00,42.68,42.73,42.65,42.71,461032.0,32.4369,32.4749,32.4141,32.4597,461032.0
2016-08-02 12:10:00,42.71,42.85,42.68,42.8,278328.0,32.4597,32.5661,32.4369,32.5281,278328.0
2016-08-02 12:20:00,42.8,42.86,42.77,42.77,185517.0,32.5281,32.5737,32.5053,32.5053,185517.0
2016-08-02 12:30:00,42.77,42.8,42.73,42.77,151393.0,32.5053,32.5281,32.4749,32.5053,151393.0
2016-08-02 12:40:00,42.77,42.81,42.76,42.77,175661.0,32.5053,32.5357,32.4977,32.5053,175661.0
2016-08-02 12:50:00,42.76,42.77,42.59,42.62,286740.0,32.4977,32.5053,32.3685,32.3913,286740.0
2016-08-02 13:00:00,42.61,42.62,42.5,42.52,402189.0,32.3837,32.3913,32.3001,32.3153,402189.0
2016-08-02 13:10:00,42.52,42.63,42.51,42.6,264005.0,32.3153,32.3989,32.3077,32.3761,264005.0
2016-08-02 13:20:00,42.59,42.63,42.58,42.63,137232.0,32.3685,32.3989,32.3609,32.3989,137232.0
2016-08-02 13:30:00,42.64,42.64,42.57,42.58,222247.0,32.4065,32.4065,32.3533,32.3609,222247.0
2016-08-02 13:40:00,42.59,42.63,42.52,42.63,220724.0,32.3685,32.3989,32.3153,32.3989,220724.0
2016-08-02 13:50:00,42.62,42.66,42.59,42.59,366220.0,32.3913,32.4217,32.3685,32.3685,366220.0
2016-08-02 14:00:00,42.59,42.76,42.59,42.76,270310.0,32.3685,32.4977,32.3685,32.4977,270310.0
2016-08-02 14:10:00,42.76,42.77,42.71,42.71,195084.0,32.4977,32.5053,32.4597,32.4597,195084.0
2016-08-02 14:20:00,42.72,42.8,42.66,42.73,306968.0,32.4673,32.5281,32.4217,32.4749,306968.0
2016-08-02 14:30:00,42.73,42.75,42.68,42.71,231404.0,32.4749,32.4901,32.4369,32.4597,231404.0
2016-08-02 14:40:00,42.7,42.77,42.7,42.75,230587.0,32.4521,32.5053,32.4521,32.4901,230587.0
2016-08-02 14:50:00,42.75,42.76,42.62,42.65,286075.0,32.4901,32.4977,32.3913,32.4141,286075.0
2016-08-02 15:00:00,42.66,42.77,42.65,42.76,413082.0,32.4217,32.5053,32.4141,32.4977,413082.0
2016-08-02 15:10:00,42.75,42.79,42.69,42.77,453363.0,32.4901,32.5205,32.4445,32.5053,453363.0
2016-08-02 15:20:00,42.76,42.86,42.74,42.84,671742.0,32.4977,32.5737,32.4825,32.5585,671742.0
2016-08-02 15:30:00,42.84,42.91,42.84,42.91,683050.0,32.5585,32.6117,32.5585,32.6117,683050.0
2016-08-02 15:40:00,42.9,42.97,42.83,42.96,1026101.0,32.6041,32.6573,32.5509,32.6497,1026101.0
2016-08-02 15:50:00,42.96,43.01,42.92,42.99,2417010.0,32.6497,32.6877,32.6193,32.6725,2417010.0
2016-08-03 09:30:00,42.93,43.33,42.86,43.33,1189004.0,32.6269,32.9309,32.5737,32.9309,1189004.0
2016-08-03 09:40:00,43.33,43.36,43.24,43.33,844189.0,32.9309,32.9537,32.8625,32.9309,844189.0
2016-08-03 09:50:00,43.33,43.4,43.29,43.36,722446.0,32.9309,32.9841,32.9005,32.9537,722446.0
2016-08-03 10:00:00,43.36,43.44,43.25,43.41,504453.0,32.9537,33.0145,32.8701,32.9917,504453.0
2016-08-03 10:10:00,43.41,43.57,43.39,43.55,414424.0,32.9917,33.1133,32.9765,33.0981,414424.0
2016-08-03 10:20:00,43.55,43.57,43.4,43.43,543031.0,33.0981,33.1133,32.9841,33.0069,543031.0
2016-08-03 10:30:00,43.42,43.55,43.34,43.51,497905.0,32.9993,33.0981,32.9385,33.0677,497905.0
2016-08-03 10:40:00,43.51,43.57,43.48,43.57,333352.0,33.0677,33.1133,33.0449,33.1133,333352.0
2016-08-03 10:50:00,43.57,43.63,43.49,43.49,356207.0,33.1133,33.1589,33.0525,33.0525,356207.0
2016-08-03 11:00:00,43.49,43.58,43.45,43.57,255819.0,33.0525,33.1209,33.0221,33.1133,255819.0
2016-08-03 11:10:00,43.56,43.64,43.53,43.62,287374.0,33.1057,33.1665,33.0829,33.1513,287374.0
2016-08-03 11:20:00,43.62,43.73,43.61,43.66,382221.0,33.1513,33.2349,33.1437,33.1817,382221.0
2016-08-03 11:30:00,43.67,43.75,43.66,43.72,306740.0,33.1893,33.2501,33.1817,33.2273,306740.0
2016-08-03 11:40:00,43.72,43.8,43.71,43.78,240374.0,33.2273,33.2881,33.2197,33.2729,240374.0
2016-08-03 11:50:00,43.79,43.83,43.77,43.83,206537.0,33.2805,33.3109,33.2653,33.3109,206537.0
2016-08-03 12:00:00,43.83,43.88,43.8,43.87,273382.0,33.3109,33.3489,33.2881,33.3413,273382.0
2016-08-03 12:10:00,43.87,43.91,43.86,43.9,271473.0,33.3413,33.3717,33.3337,33.3641,271473.0
2016-08-03 12:20:00,43.89,43.9,43.82,43.87,238216.0,33.3565,33.3641,33.3033,33.3413,238216.0
2016-08-03 12:30:00,43.88,43.9,43.82,43.86,212025.0,33.3489,33.3641,33.3033,33.3337,212025.0
2016-08-03 12:40:00,43.86,43.9,43.84,43.84,207374.0,33.3337,33.3641,33.3185,33.3185,207374.0
2016-08-03 12:50:00,43.84,43.88,43.82,43.88,116791.0,33.3185,33.3489,33.3033,33.3489,116791.0
2016-08-03 13:00:00,43.88,43.89,43.84,43.87,169666.0,33.3489,33.3565,33.3185,33.3413,169666.0
2016-08-03 13:10:00,43.86,43.89,43.84,43.84,153330.0,33.3337,33.3565,33.3185,33.3185,153330.0
2016-08-03 13:20:00,43.85,43.94,43.84,43.88,219641.0,33.3261,33.3945,33.3185,33.3489,219641.0
2016-08-03 13:30:00,43.88,43.9,43.84,43.84,137347.0,33.3489,33.3641,33.3185,33.3185,137347.0
2016-08-03 13:40:00,43.84,43.85,43.77,43.77,181583.0,33.3185,33.3261,33.2653,33.2653,181583.0
2016-08-03 13:50:00,43.77,43.79,43.71,43.78,182522.0,33.2653,33.2805,33.2197,33.2729,182522.0
2016-08-03 14:00:00,43.78,43.8,43.76,43.8,123611.0,33.2729,33.2881,33.2577,33.2881,123611.0
2016-08-03 14:10:00,43.79,43.8,43.71,43.71,196484.0,33.2805,33.2881,33.2197,33.2197,196484.0
2016-08-03 14:20:00,43.72,43.76,43.64,43.65,162835.0,33.2273,33.2577,33.1665,33.1741,162835.0
2016-08-03 14:30:00,43.64,43.75,43.62,43.73,223326.0,33.1665,33.2501,33.1513,33.2349,223326.0
2016-08-03 14:40:00,43.73,43.74,43.66,43.67,148684.0,33.2349,33.2425,33.1817,33.1893,148684.0
2016-08-03 14:50:00,43.67,43.72,43.65,43.66,120347.0,33.1893,33.2273,33.1741,33.1817,120347.0
2016-08-03 15:00:00,43.67,43.71,43.65,43.7,166545.0,33.1893,33.2197,33.1741,33.2121,166545.0
2016-08-03 15:10:00,43.7,43.75,43.69,43.73,218558.0,33.2121,33.2501,33.2045,33.2349,218558.0
2016-08-03 15:20:00,43.73,43.78,43.7,43.77,186861.0,33.2349,33.2729,33.2121,33.2653,186861.0
2016-08-03 15:30:00,43.77,43.78,43.72,43.76,233667.0,33.2653,33.2729,33.2273,33.2577,233667.0
2016-08-03 15:40:00,43.75,43.79,43.71,43.77,360560.0,33.2501,33.2805,33.2197,33.2653,360560.0
2016-08-03 15:50:00,43.78,43.91,43.78,43.9,1471356.0,33.2729,33.3717,33.2729,33.3641,1471356.0
2016-08-04 09:30:00,43.7,43.93,43.66,43.9,733322.0,33.2121,33.3869,33.1817,33.3641,733322.0
2016-08-04 09:40:00,43.9,44.03,43.73,43.81,953696.0,33.3641,33.4629,33.2349,33.2957,953696.0
2016-08-04 09:50:00,43.81,43.86,43.74,43.8,390263.0,33.2957,33.3337,33.2425,33.2881,390263.0
2016-08-04 10:00:00,43.79,43.85,43.7,43.78,572481.0,33.2805,33.3261,33.2121,33.2729,572481.0
2016-08-04 10:10:00,43.78,43.95,43.76,43.93,318315.0,33.2729,33.4021,33.2577,33.3869,318315.0
2016-08-04 10:20:00,43.94,43.98,43.87,43.93,346851.0,33.3945,33.4249,33.3413,33.3869,346851.0
2016-08-04 10:30:00,43.92,44.0,43.91,43.97,313808.0,33.3793,33.4401,33.3717,33.4173,313808.0
2016-08-04 10:40:00,43.97,43.97,43.86,43.9,217368.0,33.4173,33.4173,33.3337,33.3641,217368.0
2016-08-04 10:50:00,43.9,43.98,43.89,43.97,196113.0,33.3641,33.4249,33.3565,33.4173,196113.0
2016-08-04 11:00:00,43.96,43.98,43.92,43.97,181283.0,33.4097,33.4249,33.3793,33.4173,181283.0
2016-08-04 11:10:00,43.98,43.98,43.82,43.87,339628.0,33.4249,33.4249,33.3033,33.3413,339628.0
2016-08-04 11:20:00,43.87,43.95,43.85,43.92,211004.0,33.3413,33.4021,33.3261,33.3793,211004.0
2016-08-04 11:30:00,43.93,43.97,43.89,43.97,145872.0,33.3869,33.4173,33.3565,33.4173,145872.0
2016-08-04 11:40:00,43.97,43.99,43.93,43.95,160182.0,33.4173,33.4325,33.3869,33.4021,160182.0
2016-08-04 11:50:00,43.96,43.99,43.93,43.98,251060.0,33.4097,33.4325,33.3869,33.4249,251060.0
2016-08-04 12:00:00,43.98,44.04,43.96,44.02,283567.0,33.4249,33.4705,33.4097,33.4553,283567.0
2016-08-04 12:10:00,44.03,44.03,43.97,43.98,154701.0,33.4629,33.4629,33.4173,33.4249,154701.0
2016-08-04 12:20:00,43.98,44.0,43.96,43.99,115707.0,33.4249,33.4401,33.4097,33.4325,115707.0
2016-08-04 12:30:00,43.99,44.0,43.95,43.97,130768.0,33.4325,33.4401,33.4021,33.4173,130768.0
2016-08-04 12:40:00,43.97,43.97,43.92,43.96,151907.0,33.4173,33.4173,33.3793,33.4097,151907.0
2016-08-04 12:50:00,43.96,43.99,43.91,43.93,172744.0,33.4097,33.4325,33.3717,33.3869,172744.0
2016-08-04 13:00:00,43.93,43.98,43.9,43.98,141386.0,33.3869,33.4249,33.3641,33.4249,141386.0
2016-08-04 13:10:00,43.97,43.98,43.87,43.91,204165.0,33.4173,33.4249,33.3413,33.3717,204165.0
2016-08-04 13:20:00,43.91,43.94,43.88,43.91,149178.0,33.3717,33.3945,33.3489,33.3717,149178.0
2016-08-04 13:30:00,43.92,43.92,43.89,43.91,90606.0,33.3793,33.3793,33.3565,33.3717,90606.0
2016-08-04 13:40:00,43.91,43.97,43.9,43.95,138314.0,33.3717,33.4173,33.3641,33.4021,138314.0
2016-08-04 13:50:00,43.95,43.97,43.91,43.97,138765.0,33.4021,33.4173,33.3717,33.4173,138765.0
2016-08-04 14:00:00,43.97,43.99,43.95,43.99,187458.0,33.4173,33.4325,33.4021,33.4325,187458.0
2016-08-04 14:10:00,43.98,44.0,43.92,43.94,226927.0,33.4249,33.4401,33.3793,33.3945,226927.0
2016-08-04 14:20:00,43.93,43.99,43.93,43.97,224974.0,33.3869,33.4325,33.3869,33.4173,224974.0
2016-08-04 14:30:00,43.97,43.97,43.92,43.93,136413.0,33.4173,33.4173,33.3793,33.3869,136413.0
2016-08-04 14:40:00,43.94,43.97,43.91,43.94,146996.0,33.3945,33.4173,33.3717,33.3945,146996.0
2016-08-04 14:50:00,43.93,43.98,43.93,43.96,166488.0,33.3869,33.4249,33.3869,33.4097,166488.0
2016-08-04 15:00:00,43.95,43.98,43.88,43.96,245528.0,33.4021,33.4249,33.3489,33.4097,245528.0
2016-08-04 15:10:00,43.96,43.97,43.89,43.9,225433.0,33.4097,33.4173,33.3565,33.3641,225433.0
2016-08-04 15:20:00,43.9,43.9,43.85,43.86,301211.0,33.3641,33.3641,33.3261,33.3337,301211.0
2016-08-04 15:30:00,43.86,43.89,43.84,43.85,326745.0,33.3337,33.3565,33.3185,33.3261,326745.0
2016-08-04 15:40:00,43.85,43.87,43.8,43.84,547553.0,33.3261,33.3413,33.2881,33.3185,547553.0
2016-08-04 15:50:00,43.84,43.86,43.8,43.84,813434.0,33.3185,33.3337,33.2881,33.3185,813434.0
2016-08-05 09:30:00,44.63,45.08,44.51,45.05,2955703.0,33.9189,34.2609,33.8277,34.2381,2955703.0
2016-08-05 09:40:00,45.06,45.12,44.96,45.07,1395188.0,34.2457,34.2913,34.1697,34.2533,1395188.0
2016-08-05 09:50:00,45.07,45.38,45.05,45.36,1048155.0,34.2533,34.4889,34.2381,34.4737,1048155.0
2016-08-05 10:00:00,45.37,45.37,45.2,45.24,986746.0,34.4813,34.4813,34.3521,34.3825,986746.0
2016-08-05 10:10:00,45.24,45.31,45.17,45.2,608192.0,34.3825,34.4357,34.3293,34.3521,608192.0
2016-08-05 10:20:00,45.2,45.21,45.05,45.06,692680.0,34.3521,34.3597,34.2381,34.2457,692680.0
2016-08-05 10:30:00,45.06,45.09,44.97,45.03,634242.0,34.2457,34.2685,34.1773,34.2229,634242.0
2016-08-05 10:40:00,45.03,45.08,44.97,45.02,490648.0,34.2229,34.2609,34.1773,34.2153,490648.0
2016-08-05 10:50:00,45.01,45.18,45.0,45.16,501782.0,34.2077,34.3369,34.2001,34.3217,501782.0
2016-08-05 11:00:00,45.16,45.34,45.16,45.29,675941.0,34.3217,34.4585,34.3217,34.4205,675941.0
2016-08-05 11:10:00,45.28,45.3,45.21,45.22,467210.0,34.4129,34.4281,34.3597,34.3673,467210.0
2016-08-05 11:20:00,45.22,45.24,45.17,45.2,360497.0,34.3673,34.3825,34.3293,34.3521,360497.0
2016-08-05 11:30:00,45.2,45.29,45.18,45.25,449397.0,34.3521,34.4205,34.3369,34.3901,449397.0
2016-08-05 11:40:00,45.25,45.26,45.2,45.25,262693.0,34.3901,34.3977,34.3521,34.3901,262693.0
2016-08-05 11:50:00,45.25,45.26,45.16,45.19,428580.0,34.3901,34.3977,34.3217,34.3445,428580.0
2016-08-05 12:00:00,45.19,45.27,45.16,45.26,229783.0,34.3445,34.4053,34.3217,34.3977,229783.0
2016-08-05 12:10:00,45.26,45.27,45.22,45.25,198986.0,34.3977,34.4053,34.3673,34.3901,198986.0
2016-08-05 12:20:00,45.25,45.28,45.22,45.26,159759.0,34.3901,34.4129,34.3673,34.3977,159759.0
2016-08-05 12:30:00,45.26,45.27,45.19,45.23,213033.0,34.3977,34.4053,34.3445,34.3749,213033.0
2016-08-05 12:40:00,45.23,45.26,45.2,45.25,181115.0,34.3749,34.3977,34.3521,34.3901,181115.0
2016-08-05 12:50:00,45.25,45.27,45.23,45.27,224924.0,34.3901,34.4053,34.3749,34.4053,224924.0
2016-08-05 13:00:00,45.26,45.28,45.25,45.27,301673.0,34.3977,34.4129,34.3901,34.4053,301673.0
2016-08-05 13:10:00,45.28,45.29,45.26,45.27,347760.0,34.4129,34.4205,34.3977,34.4053,347760.0
2016-08-05 13:20:00,45.26,45.26,45.21,45.24,308189.0,34.3977,34.3977,34.3597,34.3825,308189.0
2016-08-05 13:30:00,45.23,45.29,45.23,45.28,369010.0,34.3749,34.4205,34.3749,34.4129,369010.0
2016-08-05 13:40:00,45.28,45.35,45.27,45.32,468724.0,34.4129,34.4661,34.4053,34.4433,468724.0
2016-08-05 13:50:00,45.33,45.33,45.27,45.29,572517.0,34.4509,34.4509,34.4053,34.4205,572517.0
2016-08-05 14:00:00,45.3,45.31,45.27,45.28,357355.0,34.4281,34.4357,34.4053,34.4129,357355.0
2016-08-05 14:10:00,45.28,45.32,45.27,45.29,348169.0,34.4129,34.4433,34.4053,34.4205,348169.0
2016-08-05 14:20:00,45.28,45.33,45.28,45.29,330177.0,34.4129,34.4509,34.4129,34.4205,330177.0
2016-08-05 14:30:00,45.29,45.39,45.28,45.39,368314.0,34.4205,34.4965,34.4129,34.4965,368314.0
2016-08-05 14:40:00,45.39,45.39,45.34,45.37,358778.0,34.4965,34.4965,34.4585,34.4813,358778.0
2016-08-05 14:50:00,45.38,45.42,45.36,45.41,401188.0,34.4889,34.5193,34.4737,34.5117,401188.0
2016-08-05 15:00:00,45.4,45.48,45.39,45.47,546696.0,34.5041,34.5649,34.4965,34.5573,546696.0
2016-08-05 15:10:00,45.47,45.5,45.43,45.5,577904.0,34.5573,34.5801,34.5269,34.5801,577904.0
2016-08-05 15:20:00,45.5,45.55,45.48,45.55,654936.0,34.5801,34.6181,34.5649,34.6181,654936.0
2016-08-05 15:30:00,45.54,45.64,45.51,45.64,1113913.0,34.6105,34.6865,34.5877,34.6865,1113913.0
2016-08-05 15:40:00,45.64,45.65,45.62,45.64,1109772.0,34.6865,34.6941,34.6713,34.6865,1109772.0
2016-08-05 15:50:00,45.63,45.73,45.63,45.72,2928466.0,34.6789,34.7549,34.6789,34.7473,2928466.0
2016-08-08 09:30:00,45.83,46.04,45.71,45.96,2069891.0,34.8309,34.9905,34.7397,34.9297,2069891.0
2016-08-08 09:40:00,45.96,46.16,45.96,46.12,1255304.0,34.9297,35.0817,34.9297,35.0513,1255304.0
2016-08-08 09:50:00,46.12,46.16,45.87,45.87,746128.0,35.0513,35.0817,34.8613,34.8613,746128.0
2016-08-08 10:00:00,45.89,45.91,45.74,45.81,695546.0,34.8765,34.8917,34.7625,34.8157,695546.0
2016-08-08 10:10:00,45.82,45.84,45.64,45.64,487400.0,34.8233,34.8385,34.6865,34.6865,487400.0
2016-08-08 10:20:00,45.64,45.67,45.51,45.52,545745.0,34.6865,34.7093,34.5877,34.5953,545745.0
2016-08-08 10:30:00,45.52,45.69,45.5,45.54,436245.0,34.5953,34.7245,34.5801,34.6105,436245.0
2016-08-08 10:40:00,45.54,45.62,45.51,45.56,321873.0,34.6105,34.6713,34.5877,34.6257,321873.0
2016-08-08 10:50:00,45.58,45.59,45.48,45.59,319635.0,34.6409,34.6485,34.5649,34.6485,319635.0
2016-08-08 11:00:00,45.59,45.71,45.58,45.71,274609.0,34.6485,34.7397,34.6409,34.7397,274609.0
2016-08-08 11:10:00,45.7,45.75,45.62,45.73,315189.0,34.7321,34.7701,34.6713,34.7549,315189.0
2016-08-08 11:20:00,45.73,45.73,45.63,45.66,389338.0,34.7549,34.7549,34.6789,34.7017,389338.0
2016-08-08 11:30:00,45.66,45.7,45.63,45.67,200765.0,34.7017,34.7321,34.6789,34.7093,200765.0
2016-08-08 11:40:00,45.68,45.72,45.65,45.69,220481.0,34.7169,34.7473,34.6941,34.7245,220481.0
2016-08-08 11:50:00,45.69,45.81,45.68,45.79,220683.0,34.7245,34.8157,34.7169,34.8005,220683.0
2016-08-08 12:00:00,45.8,45.81,45.73,45.74,144979.0,34.8081,34.8157,34.7549,34.7625,144979.0
2016-08-08 12:10:00,45.74,45.8,45.73,45.78,159232.0,34.7625,34.8081,34.7549,34.7929,159232.0
2016-08-08 12:20:00,45.77,45.84,45.77,45.83,119678.0,34.7853,34.8385,34.7853,34.8309,119678.0
2016-08-08 12:30:00,45.83,45.88,45.8,45.88,161349.0,34.8309,34.8689,34.8081,34.8689,161349.0
2016-08-08 12:40:00,45.88,45.92,45.84,45.9,195187.0,34.8689,34.8993,34.8385,34.8841,195187.0
2016-08-08 12:50:00,45.91,45.96,45.89,45.96,195095.0,34.8917,34.9297,34.8765,34.9297,195095.0
2016-08-08 13:00:00,45.96,45.96,45.9,45.91,165501.0,34.9297,34.9297,34.8841,34.8917,165501.0
2016-08-08 13:10:00,45.92,45.92,45.89,45.91,151415.0,34.8993,34.8993,34.8765,34.8917,151415.0
2016-08-08 13:20:00,45.92,45.97,45.89,45.95,127643.0,34.8993,34.9373,34.8765,34.9221,127643.0
2016-08-08 13:30:00,45.95,45.97,45.88,45.88,223535.0,34.9221,34.9373,34.8689,34.8689,223535.0
2016-08-08 13:40:00,45.89,45.89,45.84,45.86,206032.0,34.8765,34.8765,34.8385,34.8537,206032.0
2016-08-08 13:50:00,45.85,45.9,45.84,45.85,235575.0,34.8461,34.8841,34.8385,34.8461,235575.0
2016-08-08 14:00:00,45.85,45.87,45.8,45.8,212218.0,34.8461,34.8613,34.8081,34.8081,212218.0
2016-08-08 14:10:00,45.81,45.82,45.77,45.78,138317.0,34.8157,34.8233,34.7853,34.7929,138317.0
2016-08-08 14:20:00,45.77,45.79,45.68,45.77,302174.0,34.7853,34.8005,34.7169,34.7853,302174.0
2016-08-08 14:30:00,45.76,45.78,45.74,45.76,176453.0,34.7777,34.7929,34.7625,34.7777,176453.0
2016-08-08 14:40:00,45.75,45.78,45.72,45.76,135957.0,34.7701,34.7929,34.7473,34.7777,135957.0
2016-08-08 14:50:00,45.76,45.77,45.73,45.74,126115.0,34.7777,34.7853,34.7549,34.7625,126115.0
2016-08-08 15:00:00,45.75,45.77,45.74,45.77,149677.0,34.7701,34.7853,34.7625,34.7853,149677.0
2016-08-08 15:10:00,45.77,45.79,45.75,45.76,173339.0,34.7853,34.8005,34.7701,34.7777,173339.0
2016-08-08 15:20:00,45.75,45.82,45.75,45.82,200600.0,34.7701,34.8233,34.7701,34.8233,200600.0
2016-08-08 15:30:00,45.82,45.84,45.79,45.84,239414.0,34.8233,34.8385,34.8005,34.8385,239414.0
2016-08-08 15:40:00,45.83,45.87,45.81,45.87,382371.0,34.8309,34.8613,34.8157,34.8613,382371.0
2016-08-08 15:50:00,45.87,45.98,45.84,45.95,1443151.0,34.8613,34.9449,34.8385,34.9221,1443151.0
2016-08-09 09:30:00,45.92,46.0,45.84,45.9,942149.0,34.8993,34.9601,34.8385,34.8841,942149.0
2016-08-09 09:40:00,45.92,46.05,45.89,45.98,374357.0,34.8993,34.9981,34.8765,34.9449,374357.0
2016-08-09 09:50:00,45.98,46.11,45.98,46.04,448280.0,34.9449,35.0437,34.9449,34.9905,448280.0
2016-08-09 10:00:00,46.04,46.04,45.86,45.88,413682.0,34.9905,34.9905,34.8537,34.8689,413682.0
2016-08-09 10:10:00,45.88,45.97,45.86,45.91,276658.0,34.8689,34.9373,34.8537,34.8917,276658.0
2016-08-09 10:20:00,45.92,45.96,45.88,45.9,193525.0,34.8993,34.9297,34.8689,34.8841,193525.0
2016-08-09 10:30:00,45.9,45.94,45.85,45.9,205462.0,34.8841,34.9145,34.8461,34.8841,205462.0
2016-08-09 10:40:00,45.9,46.06,45.85,45.88,1708117.0,34.8841,35.0057,34.8461,34.8689,1708117.0
2016-08-09 10:50:00,45.89,45.92,45.8,45.82,274620.0,34.8765,34.8993,34.8081,34.8233,274620.0
2016-08-09 11:00:00,45.82,45.9,45.81,45.89,193913.0,34.8233,34.8841,34.8157,34.8765,193913.0
2016-08-09 11:10:00,45.89,45.94,45.87,45.94,153569.0,34.8765,34.9145,34.8613,34.9145,153569.0
2016-08-09 11:20:00,45.94,45.95,45.88,45.93,177367.0,34.9145,34.9221,34.8689,34.9069,177367.0
2016-08-09 11:30:00,45.93,45.97,45.89,45.92,180817.0,34.9069,34.9373,34.8765,34.8993,180817.0
2016-08-09 11:40:00,45.91,45.93,45.85,45.89,269085.0,34.8917,34.9069,34.8461,34.8765,269085.0
2016-08-09 11:50:00,45.88,45.92,45.84,45.9,171242.0,34.8689,34.8993,34.8385,34.8841,171242.0
2016-08-09 12:00:00,45.9,45.93,45.87,45.91,134927.0,34.8841,34.9069,34.8613,34.8917,134927.0
2016-08-09 12:10:00,45.92,45.92,45.82,45.85,215148.0,34.8993,34.8993,34.8233,34.8461,215148.0
2016-08-09 12:20:00,45.85,45.85,45.74,45.74,198220.0,34.8461,34.8461,34.7625,34.7625,198220.0
2016-08-09 12:30:00,45.74,45.79,45.73,45.76,192199.0,34.7625,34.8005,34.7549,34.7777,192199.0
2016-08-09 12:40:00,45.76,45.77,45.67,45.73,283807.0,34.7777,34.7853,34.7093,34.7549,283807.0
2016-08-09 12:50:00,45.73,45.77,45.69,45.69,190202.0,34.7549,34.7853,34.7245,34.7245,190202.0
2016-08-09 13:00:00,45.7,45.78,45.68,45.77,183903.0,34.7321,34.7929,34.7169,34.7853,183903.0
2016-08-09 13:10:00,45.77,45.78,45.7,45.76,224385.0,34.7853,34.7929,34.7321,34.7777,224385.0
2016-08-09 13:20:00,45.76,45.8,45.73,45.75,132183.0,34.7777,34.8081,34.7549,34.7701,132183.0
2016-08-09 13:30:00,45.75,45.79,45.73,45.75,95196.0,34.7701,34.8005,34.7549,34.7701,95196.0
2016-08-09 13:40:00,45.76,45.76,45.72,45.73,141606.0,34.7777,34.7777,34.7473,34.7549,141606.0
2016-08-09 13:50:00,45.74,45.75,45.71,45.72,103821.0,34.7625,34.7701,34.7397,34.7473,103821.0
2016-08-09 14:00:00,45.73,45.75,45.7,45.71,141249.0,34.7549,34.7701,34.7321,34.7397,141249.0
2016-08-09 14:10:00,45.71,45.72,45.67,45.71,170828.0,34.7397,34.7473,34.7093,34.7397,170828.0
2016-08-09 14:20:00,45.71,45.72,45.67,45.71,180969.0,34.7397,34.7473,34.7093,34.7397,180969.0
2016-08-09 14:30:00,45.72,45.75,45.68,45.73,172421.0,34.7473,34.7701,34.7169,34.7549,172421.0
2016-08-09 14:40:00,45.72,45.75,45.71,45.74,211706.0,34.7473,34.7701,34.7397,34.7625,211706.0
2016-08-09 14:50:00,45.74,45.82,45.73,45.82,159090.0,34.7625,34.8233,34.7549,34.8233,159090.0
2016-08-09 15:00:00,45.82,45.82,45.77,45.81,155195.0,34.8233,34.8233,34.7853,34.8157,155195.0
2016-08-09 15:10:00,45.82,45.83,45.79,45.82,166752.0,34.8233,34.8309,34.8005,34.8233,166752.0
2016-08-09 15:20:00,45.82,45.87,45.8,45.87,250424.0,34.8233,34.8613,34.8081,34.8613,250424.0
2016-08-09 15:30:00,45.86,45.87,45.81,45.86,251082.0,34.8537,34.8613,34.8157,34.8537,251082.0
2016-08-09 15:40:00,45.86,45.9,45.84,45.9,432711.0,34.8537,34.8841,34.8385,34.8841,432711.0
2016-08-09 15:50:00,45.9,45.92,45.85,45.89,800521.0,34.8841,34.8993,34.8461,34.8765,800521.0
2016-08-10 09:30:00,45.8,45.9,45.67,45.71,785490.0,34.8081,34.8841,34.7093,34.7397,785490.0
2016-08-10 09:40:00,45.72,45.72,45.58,45.61,782095.0,34.7473,34.7473,34.6409,34.6637,782095.0
2016-08-10 09:50:00,45.58,45.63,45.56,45.57,604360.0,34.6409,34.6789,34.6257,34.6333,604360.0
2016-08-10 10:00:00,45.57,45.61,45.52,45.54,590649.0,34.6333,34.6637,34.5953,34.6105,590649.0
2016-08-10 10:10:00,45.54,45.58,45.51,45.52,395712.0,34.6105,34.6409,34.5877,34.5953,395712.0
2016-08-10 10:20:00,45.52,45.59,45.51,45.53,294012.0,34.5953,34.6485,34.5877,34.6029,294012.0
2016-08-10 10:30:00,45.52,45.53,45.46,45.47,590611.0,34.5953,34.6029,34.5497,34.5573,590611.0
2016-08-10 10:40:00,45.47,45.52,45.45,45.5,409468.0,34.5573,34.5953,34.5421,34.5801,409468.0
2016-08-10 10:50:00,45.5,45.53,45.49,45.52,530124.0,34.5801,34.6029,34.5725,34.5953,530124.0
2016-08-10 11:00:00,45.52,45.58,45.5,45.52,252162.0,34.5953,34.6409,34.5801,34.5953,252162.0
2016-08-10 11:10:00,45.52,45.52,45.41,45.46,536828.0,34.5953,34.5953,34.5117,34.5497,536828.0
2016-08-10 11:20:00,45.46,45.52,45.44,45.5,517310.0,34.5497,34.5953,34.5345,34.5801,517310.0
2016-08-10 11:30:00,45.49,45.49,45.41,45.44,260110.0,34.5725,34.5725,34.5117,34.5345,260110.0
2016-08-10 11:40:00,45.44,45.46,45.41,45.45,337373.0,34.5345,34.5497,34.5117,34.5421,337373.0
2016-08-10 11:50:00,45.46,45.51,45.45,45.49,260615.0,34.5497,34.5877,34.5421,34.5725,260615.0
2016-08-10 12:00:00,45.48,45.53,45.44,45.51,458368.0,34.5649,34.6029,34.5345,34.5877,458368.0
2016-08-10 12:10:00,45.51,45.54,45.48,45.49,253522.0,34.5877,34.6105,34.5649,34.5725,253522.0
2016-08-10 12:20:00,45.5,45.56,45.5,45.54,154984.0,34.5801,34.6257,34.5801,34.6105,154984.0
2016-08-10 12:30:00,45.53,45.54,45.5,45.5,158938.0,34.6029,34.6105,34.5801,34.5801,158938.0
2016-08-10 12:40:00,45.51,45.54,45.46,45.48,146757.0,34.5877,34.6105,34.5497,34.5649,146757.0
2016-08-10 12:50:00,45.49,45.52,45.46,45.47,190742.0,34.5725,34.5953,34.5497,34.5573,190742.0
2016-08-10 13:00:00,45.47,45.5,45.45,45.5,154232.0,34.5573,34.5801,34.5421,34.5801,154232.0
2016-08-10 13:10:00,45.5,45.51,45.41,45.41,460781.0,34.5801,34.5877,34.5117,34.5117,460781.0
2016-08-10 13:20:00,45.41,45.46,45.4,45.44,224065.0,34.5117,34.5497,34.5041,34.5345,224065.0
2016-08-10 13:30:00,45.45,45.49,45.39,45.48,306680.0,34.5421,34.5725,34.4965,34.5649,306680.0
2016-08-10 13:40:00,45.49,45.53,45.46,45.48,368792.0,34.5725,34.6029,34.5497,34.5649,368792.0
2016-08-10 13:50:00,45.48,45.51,45.46,45.46,121170.0,34.5649,34.5877,34.5497,34.5497,121170.0
2016-08-10 14:00:00,45.46,45.53,45.44,45.47,244970.0,34.5497,34.6029,34.5345,34.5573,244970.0
2016-08-10 14:10:00,45.48,45.5,45.42,45.45,640218.0,34.5649,34.5801,34.5193,34.5421,640218.0
2016-08-10 14:20:00,45.45,45.49,45.43,45.48,261919.0,34.5421,34.5725,34.5269,34.5649,261919.0
2016-08-10 14:30:00,45.48,45.49,45.42,45.44,239056.0,34.5649,34.5725,34.5193,34.5345,239056.0
2016-08-10 14:40:00,45.43,45.46,45.39,45.46,249260.0,34.5269,34.5497,34.4965,34.5497,249260.0
2016-08-10 14:50:00,45.46,45.48,45.44,45.46,159518.0,34.5497,34.5649,34.5345,34.5497,159518.0
2016-08-10 15:00:00,45.45,45.5,45.4,45.5,297639.0,34.5421,34.5801,34.5041,34.5801,297639.0
2016-08-10 15:10:00,45.49,45.51,45.46,45.48,446583.0,34.5725,34.5877,34.5497,34.5649,446583.0
2016-08-10 15:20:00,45.48,45.53,45.45,45.45,313653.0,34.5649,34.6029,34.5421,34.5421,313653.0
2016-08-10 15:30:00,45.46,45.49,45.42,45.44,292803.0,34.5497,34.5725,34.5193,34.5345,292803.0
2016-08-10 15:40:00,45.44,45.49,45.42,45.44,364004.0,34.5345,34.5725,34.5193,34.5345,364004.0
2016-08-10 15:50:00,45.45,45.48,45.42,45.45,1425143.0,34.5421,34.5649,34.5193,34.5421,1425143.0
2016-08-11 09:30:00,45.51,45.55,45.29,45.32,1023879.0,34.5877,34.6181,34.4205,34.4433,1023879.0
2016-08-11 09:40:00,45.33,45.6,45.32,45.57,917703.0,34.4509,34.6561,34.4433,34.6333,917703.0
2016-08-11 09:50:00,45.57,45.59,45.42,45.43,431758.0,34.6333,34.6485,34.5193,34.5269,431758.0
2016-08-11 10:00:00,45.45,45.53,45.43,45.47,337106.0,34.5421,34.6029,34.5269,34.5573,337106.0
2016-08-11 10:10:00,45.48,45.53,45.46,45.5,258623.0,34.5649,34.6029,34.5497,34.5801,258623.0
2016-08-11 10:20:00,45.5,45.52,45.43,45.46,275204.0,34.5801,34.5953,34.5269,34.5497,275204.0
2016-08-11 10:30:00,45.45,45.53,45.45,45.5,311690.0,34.5421,34.6029,34.5421,34.5801,311690.0
2016-08-11 10:40:00,45.5,45.61,45.49,45.58,636175.0,34.5801,34.6637,34.5725,34.6409,636175.0
2016-08-11 10:50:00,45.58,45.68,45.58,45.62,553878.0,34.6409,34.7169,34.6409,34.6713,553878.0
2016-08-11 11:00:00,45.63,45.7,45.61,45.68,509473.0,34.6789,34.7321,34.6637,34.7169,509473.0
2016-08-11 11:10:00,45.69,45.75,45.68,45.75,421289.0,34.7245,34.7701,34.7169,34.7701,421289.0
2016-08-11 11:20:00,45.74,45.88,45.74,45.88,441807.0,34.7625,34.8689,34.7625,34.8689,441807.0
2016-08-11 11:30:00,45.87,45.91,45.83,45.89,470184.0,34.8613,34.8917,34.8309,34.8765,470184.0
2016-08-11 11:40:00,45.89,45.9,45.82,45.82,328955.0,34.8765,34.8841,34.8233,34.8233,328955.0
2016-08-11 11:50:00,45.82,45.85,45.76,45.79,386069.0,34.8233,34.8461,34.7777,34.8005,386069.0
2016-08-11 12:00:00,45.78,45.8,45.72,45.8,188737.0,34.7929,34.8081,34.7473,34.8081,188737.0
2016-08-11 12:10:00,45.8,45.81,45.71,45.74,302301.0,34.8081,34.8157,34.7397,34.7625,302301.0
2016-08-11 12:20:00,45.73,45.8,45.73,45.79,307923.0,34.7549,34.8081,34.7549,34.8005,307923.0
2016-08-11 12:30:00,45.79,45.81,45.76,45.77,146279.0,34.8005,34.8157,34.7777,34.7853,146279.0
2016-08-11 12:40:00,45.77,45.83,45.76,45.79,176141.0,34.7853,34.8309,34.7777,34.8005,176141.0
2016-08-11 12:50:00,45.79,45.81,45.77,45.78,169253.0,34.8005,34.8157,34.7853,34.7929,169253.0
2016-08-11 13:00:00,45.78,45.8,45.74,45.78,410578.0,34.7929,34.8081,34.7625,34.7929,410578.0
2016-08-11 13:10:00,45.79,45.82,45.77,45.77,170261.0,34.8005,34.8233,34.7853,34.7853,170261.0
2016-08-11 13:20:00,45.76,45.78,45.69,45.69,267368.0,34.7777,34.7929,34.7245,34.7245,267368.0
2016-08-11 13:30:00,45.69,45.76,45.68,45.72,180185.0,34.7245,34.7777,34.7169,34.7473,180185.0
2016-08-11 13:40:00,45.72,45.74,45.71,45.71,164434.0,34.7473,34.7625,34.7397,34.7397,164434.0
2016-08-11 13:50:00,45.72,45.78,45.71,45.75,148422.0,34.7473,34.7929,34.7397,34.7701,148422.0
2016-08-11 14:00:00,45.75,45.81,45.73,45.8,261590.0,34.7701,34.8157,34.7549,34.8081,261590.0
2016-08-11 14:10:00,45.8,45.84,45.79,45.8,99621.0,34.8081,34.8385,34.8005,34.8081,99621.0
2016-08-11 14:20:00,45.8,45.83,45.78,45.81,145958.0,34.8081,34.8309,34.7929,34.8157,145958.0
2016-08-11 14:30:00,45.81,45.82,45.76,45.8,166455.0,34.8157,34.8233,34.7777,34.8081,166455.0
2016-08-11 14:40:00,45.8,45.81,45.77,45.78,107043.0,34.8081,34.8157,34.7853,34.7929,107043.0
2016-08-11 14:50:00,45.79,45.83,45.73,45.77,271463.0,34.8005,34.8309,34.7549,34.7853,271463.0
2016-08-11 15:00:00,45.77,45.81,45.76,45.8,109439.0,34.7853,34.8157,34.7777,34.8081,109439.0
2016-08-11 15:10:00,45.8,45.83,45.78,45.78,237469.0,34.8081,34.8309,34.7929,34.7929,237469.0
2016-08-11 15:20:00,45.78,45.8,45.74,45.74,202427.0,34.7929,34.8081,34.7625,34.7625,202427.0
2016-08-11 15:30:00,45.74,45.82,45.73,45.82,192853.0,34.7625,34.8233,34.7549,34.8233,192853.0
2016-08-11 15:40:00,45.81,45.83,45.78,45.82,374072.0,34.8157,34.8309,34.7929,34.8233,374072.0
2016-08-11 15:50:00,45.81,45.83,45.74,45.74,876278.0,34.8157,34.8309,34.7625,34.7625,876278.0
2016-08-12 09:30:00,45.41,45.48,45.22,45.26,1331615.0,34.5117,34.5649,34.3673,34.3977,1331615.0
2016-08-12 09:40:00,45.26,45.45,45.23,45.43,596375.0,34.3977,34.5421,34.3749,34.5269,596375.0
2016-08-12 09:50:00,45.43,45.46,45.35,45.37,761785.0,34.5269,34.5497,34.4661,34.4813,761785.0
2016-08-12 10:00:00,45.38,45.43,45.31,45.39,636838.0,34.4889,34.5269,34.4357,34.4965,636838.0
2016-08-12 10:10:00,45.39,45.49,45.38,45.46,418045.0,34.4965,34.5725,34.4889,34.5497,418045.0
2016-08-12 10:20:00,45.45,45.54,45.39,45.4,402403.0,34.5421,34.6105,34.4965,34.5041,402403.0
2016-08-12 10:30:00,45.4,45.42,45.36,45.38,269412.0,34.5041,34.5193,34.4737,34.4889,269412.0
2016-08-12 10:40:00,45.38,45.46,45.37,45.43,178044.0,34.4889,34.5497,34.4813,34.5269,178044.0
2016-08-12 10:50:00,45.43,45.45,45.34,45.35,184111.0,34.5269,34.5421,34.4585,34.4661,184111.0
2016-08-12 11:00:00,45.36,45.41,45.36,45.41,117466.0,34.4737,34.5117,34.4737,34.5117,117466.0
2016-08-12 11:10:00,45.41,45.43,45.37,45.41,126171.0,34.5117,34.5269,34.4813,34.5117,126171.0
2016-08-12 11:20:00,45.41,45.46,45.39,45.45,137247.0,34.5117,34.5497,34.4965,34.5421,137247.0
2016-08-12 11:30:00,45.45,45.46,45.41,45.44,430563.0,34.5421,34.5497,34.5117,34.5345,430563.0
2016-08-12 11:40:00,45.44,45.44,45.39,45.4,122391.0,34.5345,34.5345,34.4965,34.5041,122391.0
2016-08-12 11:50:00,45.41,45.42,45.35,45.36,169325.0,34.5117,34.5193,34.4661,34.4737,169325.0
2016-08-12 12:00:00,45.37,45.41,45.34,45.37,176115.0,34.4813,34.5117,34.4585,34.4813,176115.0
2016-08-12 12:10:00,45.37,45.38,45.32,45.34,107886.0,34.4813,34.4889,34.4433,34.4585,107886.0
2016-08-12 12:20:00,45.34,45.41,45.34,45.37,137791.0,34.4585,34.5117,34.4585,34.4813,137791.0
2016-08-12 12:30:00,45.37,45.43,45.34,45.42,128472.0,34.4813,34.5269,34.4585,34.5193,128472.0
2016-08-12 12:40:00,45.43,45.43,45.4,45.41,115947.0,34.5269,34.5269,34.5041,34.5117,115947.0
2016-08-12 12:50:00,45.41,45.43,45.38,45.38,106092.0,34.5117,34.5269,34.4889,34.4889,106092.0
2016-08-12 13:00:00,45.38,45.4,45.33,45.37,141176.0,34.4889,34.5041,34.4509,34.4813,141176.0
2016-08-12 13:10:00,45.36,45.41,45.35,45.41,195980.0,34.4737,34.5117,34.4661,34.5117,195980.0
2016-08-12 13:20:00,45.4,45.41,45.38,45.41,101673.0,34.5041,34.5117,34.4889,34.5117,101673.0
2016-08-12 13:30:00,45.41,45.41,45.38,45.39,77401.0,34.5117,34.5117,34.4889,34.4965,77401.0
2016-08-12 13:40:00,45.4,45.41,45.35,45.35,117678.0,34.5041,34.5117,34.4661,34.4661,117678.0
2016-08-12 13:50:00,45.36,45.38,45.34,45.35,91398.0,34.4737,34.4889,34.4585,34.4661,91398.0
2016-08-12 14:00:00,45.35,45.41,45.34,45.4,120611.0,34.4661,34.5117,34.4585,34.5041,120611.0
2016-08-12 14:10:00,45.4,45.42,45.37,45.4,161578.0,34.5041,34.5193,34.4813,34.5041,161578.0
2016-08-12 14:20:00,45.4,45.43,45.39,45.4,145615.0,34.5041,34.5269,34.4965,34.5041,145615.0
2016-08-12 14:30:00,45.41,45.43,45.4,45.41,145134.0,34.5117,34.5269,34.5041,34.5117,145134.0
2016-08-12 14:40:00,45.41,45.47,45.41,45.47,173987.0,34.5117,34.5573,34.5117,34.5573,173987.0
2016-08-12 14:50:00,45.47,45.47,45.44,45.46,230125.0,34.5573,34.5573,34.5345,34.5497,230125.0
2016-08-12 15:00:00,45.46,45.47,45.43,45.46,158464.0,34.5497,34.5573,34.5269,34.5497,158464.0
2016-08-12 15:10:00,45.45,45.48,45.41,45.41,176915.0,34.5421,34.5649,34.5117,34.5117,176915.0
2016-08-12 15:20:00,45.41,45.47,45.41,45.47,182713.0,34.5117,34.5573,34.5117,34.5573,182713.0
2016-08-12 15:30:00,45.47,45.53,45.46,45.5,276458.0,34.5573,34.6029,34.5497,34.5801,276458.0
2016-08-12 15:40:00,45.5,45.53,45.49,45.49,245714.0,34.5801,34.6029,34.5725,34.5725,245714.0
2016-08-12 15:50:00,45.49,45.6,45.49,45.57,1350825.0,34.5725,34.6561,34.5725,34.6333,1350825.0
2016-08-15 09:30:00,45.82,45.97,45.82,45.93,1034434.0,34.8233,34.9373,34.8233,34.9069,1034434.0
2016-08-15 09:40:00,45.94,45.95,45.89,45.93,451223.0,34.9145,34.9221,34.8765,34.9069,451223.0
2016-08-15 09:50:00,45.93,45.96,45.88,45.9,347983.0,34.9069,34.9297,34.8689,34.8841,347983.0
2016-08-15 10:00:00,45.9,45.96,45.87,45.95,286439.0,34.8841,34.9297,34.8613,34.9221,286439.0
2016-08-15 10:10:00,45.94,46.0,45.93,45.98,264759.0,34.9145,34.9601,34.9069,34.9449,264759.0
2016-08-15 10:20:00,45.98,46.04,45.97,45.99,415859.0,34.9449,34.9905,34.9373,34.9525,415859.0
2016-08-15 10:30:00,46.0,46.09,45.99,46.05,245532.0,34.9601,35.0285,34.9525,34.9981,245532.0
2016-08-15 10:40:00,46.05,46.05,46.0,46.05,269714.0,34.9981,34.9981,34.9601,34.9981,269714.0
2016-08-15 10:50:00,46.05,46.13,46.04,46.12,227383.0,34.9981,35.0589,34.9905,35.0513,227383.0
2016-08-15 11:00:00,46.13,46.18,46.12,46.17,282623.0,35.0589,35.0969,35.0513,35.0893,282623.0
2016-08-15 11:10:00,46.17,46.18,46.13,46.15,151022.0,35.0893,35.0969,35.0589,35.0741,151022.0
2016-08-15 11:20:00,46.16,46.19,46.15,46.18,176890.0,35.0817,35.1045,35.0741,35.0969,176890.0
2016-08-15 11:30:00,46.18,46.19,46.15,46.18,140771.0,35.0969,35.1045,35.0741,35.0969,140771.0
2016-08-15 11:40:00,46.18,46.19,46.14,46.14,133172.0,35.0969,35.1045,35.0665,35.0665,133172.0
2016-08-15 11:50:00,46.14,46.16,46.13,46.15,131794.0,35.0665,35.0817,35.0589,35.0741,131794.0
2016-08-15 12:00:00,46.15,46.22,46.14,46.2,253249.0,35.0741,35.1273,35.0665,35.1121,253249.0
2016-08-15 12:10:00,46.19,46.23,46.19,46.22,279246.0,35.1045,35.1349,35.1045,35.1273,279246.0
2016-08-15 12:20:00,46.22,46.24,46.2,46.22,170852.0,35.1273,35.1425,35.1121,35.1273,170852.0
2016-08-15 12:30:00,46.21,46.25,46.19,46.24,160798.0,35.1197,35.1501,35.1045,35.1425,160798.0
2016-08-15 12:40:00,46.24,46.24,46.22,46.23,117636.0,35.1425,35.1425,35.1273,35.1349,117636.0
2016-08-15 12:50:00,46.23,46.25,46.23,46.25,148266.0,35.1349,35.1501,35.1349,35.1501,148266.0
2016-08-15 13:00:00,46.25,46.26,46.22,46.25,348116.0,35.1501,35.1577,35.1273,35.1501,348116.0
2016-08-15 13:10:00,46.25,46.26,46.23,46.23,167579.0,35.1501,35.1577,35.1349,35.1349,167579.0
2016-08-15 13:20:00,46.23,46.32,46.23,46.32,258914.0,35.1349,35.2033,35.1349,35.2033,258914.0
2016-08-15 13:30:00,46.32,46.37,46.31,46.37,267041.0,35.2033,35.2413,35.1957,35.2413,267041.0
2016-08-15 13:40:00,46.37,46.42,46.36,46.41,322277.0,35.2413,35.2793,35.2337,35.2717,322277.0
2016-08-15 13:50:00,46.41,46.43,46.35,46.35,243468.0,35.2717,35.2869,35.2261,35.2261,243468.0
2016-08-15 14:00:00,46.35,46.44,46.35,46.43,136309.0,35.2261,35.2945,35.2261,35.2869,136309.0
2016-08-15 14:10:00,46.43,46.45,46.42,46.45,173496.0,35.2869,35.3021,35.2793,35.3021,173496.0
2016-08-15 14:20:00,46.45,46.47,46.44,46.45,226727.0,35.3021,35.3173,35.2945,35.3021,226727.0
2016-08-15 14:30:00,46.44,46.48,46.41,46.46,233804.0,35.2945,35.3249,35.2717,35.3097,233804.0
2016-08-15 14:40:00,46.47,46.5,46.46,46.5,267580.0,35.3173,35.3401,35.3097,35.3401,267580.0
2016-08-15 14:50:00,46.5,46.5,46.45,46.48,295319.0,35.3401,35.3401,35.3021,35.3249,295319.0
2016-08-15 15:00:00,46.47,46.49,46.46,46.49,186226.0,35.3173,35.3325,35.3097,35.3325,186226.0
2016-08-15 15:10:00,46.49,46.5,46.48,46.49,355048.0,35.3325,35.3401,35.3249,35.3325,355048.0
2016-08-15 15:20:00,46.48,46.5,46.45,46.45,198014.0,35.3249,35.3401,35.3021,35.3021,198014.0
2016-08-15 15:30:00,46.45,46.47,46.43,46.46,350080.0,35.3021,35.3173,35.2869,35.3097,350080.0
2016-08-15 15:40:00,46.45,46.47,46.44,46.46,410485.0,35.3021,35.3173,35.2945,35.3097,410485.0
2016-08-15 15:50:00,46.46,46.48,46.39,46.4,805116.0,35.3097,35.3249,35.2565,35.2641,805116.0
2016-08-16 09:30:00,46.25,46.42,46.13,46.42,1039810.0,35.1501,35.2793,35.0589,35.2793,1039810.0
2016-08-16 09:40:00,46.41,46.49,46.31,46.36,480621.0,35.2717,35.3325,35.1957,35.2337,480621.0
2016-08-16 09:50:00,46.37,46.55,46.36,46.5,796769.0,35.2413,35.3781,35.2337,35.3401,796769.0
2016-08-16 10:00:00,46.5,46.75,46.49,46.54,530792.0,35.3401,35.5301,35.3325,35.3705,530792.0
2016-08-16 10:10:00,46.54,46.62,46.46,46.5,466711.0,35.3705,35.4313,35.3097,35.3401,466711.0
2016-08-16 10:20:00,46.5,46.53,46.42,46.47,337861.0,35.3401,35.3629,35.2793,35.3173,337861.0
2016-08-16 10:30:00,46.47,46.47,46.29,46.39,639349.0,35.3173,35.3173,35.1805,35.2565,639349.0
2016-08-16 10:40:00,46.39,46.43,46.36,46.41,234530.0,35.2565,35.2869,35.2337,35.2717,234530.0
2016-08-16 10:50:00,46.41,46.41,46.2,46.27,468287.0,35.2717,35.2717,35.1121,35.1653,468287.0
2016-08-16 11:00:00,46.27,46.39,46.24,46.38,299939.0,35.1653,35.2565,35.1425,35.2489,299939.0
2016-08-16 11:10:00,46.38,46.52,46.38,46.48,466185.0,35.2489,35.3553,35.2489,35.3249,466185.0
2016-08-16 11:20:00,46.49,46.53,46.45,46.5,252597.0,35.3325,35.3629,35.3021,35.3401,252597.0
2016-08-16 11:30:00,46.5,46.52,46.43,46.47,295193.0,35.3401,35.3553,35.2869,35.3173,295193.0
2016-08-16 11:40:00,46.48,46.5,46.45,46.48,314694.0,35.3249,35.3401,35.3021,35.3249,314694.0
2016-08-16 11:50:00,46.47,46.55,46.47,46.52,235319.0,35.3173,35.3781,35.3173,35.3553,235319.0
2016-08-16 12:00:00,46.53,46.58,46.5,46.57,350742.0,35.3629,35.4009,35.3401,35.3933,350742.0
2016-08-16 12:10:00,46.56,46.65,46.56,46.64,190640.0,35.3857,35.4541,35.3857,35.4465,190640.0
2016-08-16 12:20:00,46.64,46.68,46.63,46.67,134226.0,35.4465,35.4769,35.4389,35.4693,134226.0
2016-08-16 12:30:00,46.67,46.7,46.63,46.68,177252.0,35.4693,35.4921,35.4389,35.4769,177252.0
2016-08-16 12:40:00,46.68,46.76,46.68,46.76,150372.0,35.4769,35.5377,35.4769,35.5377,150372.0
2016-08-16 12:50:00,46.76,46.76,46.66,46.69,175366.0,35.5377,35.5377,35.4617,35.4845,175366.0
2016-08-16 13:00:00,46.7,46.76,46.67,46.75,193505.0,35.4921,35.5377,35.4693,35.5301,193505.0
2016-08-16 13:10:00,46.75,46.76,46.64,46.66,350762.0,35.5301,35.5377,35.4465,35.4617,350762.0
2016-08-16 13:20:00,46.66,46.67,46.61,46.64,146461.0,35.4617,35.4693,35.4237,35.4465,146461.0
2016-08-16 13:30:00,46.64,46.66,46.59,46.62,139785.0,35.4465,35.4617,35.4085,35.4313,139785.0
2016-08-16 13:40:00,46.62,46.7,46.62,46.67,152310.0,35.4313,35.4921,35.4313,35.4693,152310.0
2016-08-16 13:50:00,46.67,46.73,46.66,46.71,170763.0,35.4693,35.5149,35.4617,35.4997,170763.0
2016-08-16 14:00:00,46.7,46.75,46.69,46.7,132731.0,35.4921,35.5301,35.4845,35.4921,132731.0
2016-08-16 14:10:00,46.7,46.7,46.62,46.68,234850.0,35.4921,35.4921,35.4313,35.4769,234850.0
2016-08-16 14:20:00,46.68,46.68,46.61,46.65,296730.0,35.4769,35.4769,35.4237,35.4541,296730.0
2016-08-16 14:30:00,46.65,46.75,46.64,46.74,245473.0,35.4541,35.5301,35.4465,35.5225,245473.0
2016-08-16 14:40:00,46.74,46.79,46.71,46.73,338098.0,35.5225,35.5605,35.4997,35.5149,338098.0
2016-08-16 14:50:00,46.74,46.77,46.71,46.72,247509.0,35.5225,35.5453,35.4997,35.5073,247509.0
2016-08-16 15:00:00,46.72,46.75,46.72,46.75,128751.0,35.5073,35.5301,35.5073,35.5301,128751.0
2016-08-16 15:10:00,46.74,46.78,46.71,46.71,339999.0,35.5225,35.5529,35.4997,35.4997,339999.0
2016-08-16 15:20:00,46.72,46.73,46.64,46.65,380076.0,35.5073,35.5149,35.4465,35.4541,380076.0
2016-08-16 15:30:00,46.66,46.72,46.65,46.72,395536.0,35.4617,35.5073,35.4541,35.5073,395536.0
2016-08-16 15:40:00,46.72,46.77,46.71,46.76,352641.0,35.5073,35.5453,35.4997,35.5377,352641.0
2016-08-16 15:50:00,46.76,46.76,46.64,46.64,1367115.0,35.5377,35.5377,35.4465,35.4465,1367115.0
2016-08-17 09:30:00,46.55,46.8,46.43,46.48,1446496.0,35.3781,35.5681,35.2869,35.3249,1446496.0
2016-08-17 09:40:00,46.47,46.65,46.46,46.65,782955.0,35.3173,35.4541,35.3097,35.4541,782955.0
2016-08-17 09:50:00,46.64,46.64,46.55,46.55,366216.0,35.4465,35.4465,35.3781,35.3781,366216.0
2016-08-17 10:00:00,46.55,46.61,46.51,46.55,412810.0,35.3781,35.4237,35.3477,35.3781,412810.0
2016-08-17 10:10:00,46.54,46.62,46.52,46.61,306584.0,35.3705,35.4313,35.3553,35.4237,306584.0
2016-08-17 10:20:00,46.6,46.61,46.52,46.53,329396.0,35.4161,35.4237,35.3553,35.3629,329396.0
2016-08-17 10:30:00,46.53,46.62,46.52,46.59,350440.0,35.3629,35.4313,35.3553,35.4085,350440.0
2016-08-17 10:40:00,46.59,46.63,46.57,46.6,688640.0,35.4085,35.4389,35.3933,35.4161,688640.0
2016-08-17 10:50:00,46.59,46.6,46.52,46.53,294876.0,35.4085,35.4161,35.3553,35.3629,294876.0
2016-08-17 11:00:00,46.53,46.61,46.52,46.6,192998.0,35.3629,35.4237,35.3553,35.4161,192998.0
2016-08-17 11:10:00,46.61,46.69,46.6,46.68,284691.0,35.4237,35.4845,35.4161,35.4769,284691.0
2016-08-17 11:20:00,46.67,46.69,46.54,46.55,404988.0,35.4693,35.4845,35.3705,35.3781,404988.0
2016-08-17 11:30:00,46.54,46.68,46.54,46.65,390060.0,35.3705,35.4769,35.3705,35.4541,390060.0
2016-08-17 11:40:00,46.65,46.69,46.62,46.62,410149.0,35.4541,35.4845,35.4313,35.4313,410149.0
2016-08-17 11:50:00,46.62,46.65,46.57,46.58,248060.0,35.4313,35.4541,35.3933,35.4009,248060.0
2016-08-17 12:00:00,46.58,46.62,46.56,46.58,157054.0,35.4009,35.4313,35.3857,35.4009,157054.0
2016-08-17 12:10:00,46.58,46.64,46.57,46.62,156978.0,35.4009,35.4465,35.3933,35.4313,156978.0
2016-08-17 12:20:00,46.63,46.65,46.6,46.61,260373.0,35.4389,35.4541,35.4161,35.4237,260373.0
2016-08-17 12:30:00,46.61,46.63,46.58,46.59,220277.0,35.4237,35.4389,35.4009,35.4085,220277.0
2016-08-17 12:40:00,46.58,46.69,46.56,46.66,312749.0,35.4009,35.4845,35.3857,35.4617,312749.0
2016-08-17 12:50:00,46.67,46.7,46.64,46.69,290262.0,35.4693,35.4921,35.4465,35.4845,290262.0
2016-08-17 13:00:00,46.69,46.73,46.68,46.71,198272.0,35.4845,35.5149,35.4769,35.4997,198272.0
2016-08-17 13:10:00,46.72,46.72,46.66,46.66,65108.0,35.5073,35.5073,35.4617,35.4617,65108.0
2016-08-17 13:20:00,46.67,46.67,46.62,46.65,119757.0,35.4693,35.4693,35.4313,35.4541,119757.0
2016-08-17 13:30:00,46.65,46.72,46.63,46.71,143010.0,35.4541,35.5073,35.4389,35.4997,143010.0
2016-08-17 13:40:00,46.72,46.73,46.68,46.71,134610.0,35.5073,35.5149,35.4769,35.4997,134610.0
2016-08-17 13:50:00,46.71,46.72,46.64,46.65,192241.0,35.4997,35.5073,35.4465,35.4541,192241.0
2016-08-17 14:00:00,46.66,46.75,46.52,46.55,1105918.0,35.4617,35.5301,35.3553,35.3781,1105918.0
2016-08-17 14:10:00,46.55,46.67,46.52,46.57,615801.0,35.3781,35.4693,35.3553,35.3933,615801.0
2016-08-17 14:20:00,46.57,46.59,46.38,46.55,604947.0,35.3933,35.4085,35.2489,35.3781,604947.0
2016-08-17 14:30:00,46.55,46.62,46.5,46.58,646545.0,35.3781,35.4313,35.3401,35.4009,646545.0
2016-08-17 14:40:00,46.58,46.69,46.55,46.65,343888.0,35.4009,35.4845,35.3781,35.4541,343888.0
2016-08-17 14:50:00,46.65,46.65,46.55,46.6,499495.0,35.4541,35.4541,35.3781,35.4161,499495.0
2016-08-17 15:00:00,46.6,46.61,46.51,46.54,479047.0,35.4161,35.4237,35.3477,35.3705,479047.0
2016-08-17 15:10:00,46.54,46.55,46.49,46.51,451337.0,35.3705,35.3781,35.3325,35.3477,451337.0
2016-08-17 15:20:00,46.51,46.59,46.5,46.58,282613.0,35.3477,35.4085,35.3401,35.4009,282613.0
2016-08-17 15:30:00,46.58,46.58,46.55,46.58,615546.0,35.4009,35.4009,35.3781,35.4009,615546.0
2016-08-17 15:40:00,46.58,46.64,46.55,46.64,467995.0,35.4009,35.4465,35.3781,35.4465,467995.0
2016-08-17 15:50:00,46.64,46.68,46.61,46.62,1206305.0,35.4465,35.4769,35.4237,35.4313,1206305.0
2016-08-18 09:30:00,46.57,46.65,46.41,46.51,845276.0,35.3933,35.4541,35.2717,35.3477,845276.0
2016-08-18 09:40:00,46.51,46.52,46.29,46.33,637506.0,35.3477,35.3553,35.1805,35.2109,637506.0
2016-08-18 09:50:00,46.33,46.42,46.21,46.36,720930.0,35.2109,35.2793,35.1197,35.2337,720930.0
2016-08-18 10:00:00,46.37,46.55,46.36,46.48,374953.0,35.2413,35.3781,35.2337,35.3249,374953.0
2016-08-18 10:10:00,46.48,46.53,46.42,46.47,371898.0,35.3249,35.3629,35.2793,35.3173,371898.0
2016-08-18 10:20:00,46.48,46.5,46.36,46.44,249845.0,35.3249,35.3401,35.2337,35.2945,249845.0
2016-08-18 10:30:00,46.44,46.5,46.42,46.48,252322.0,35.2945,35.3401,35.2793,35.3249,252322.0
2016-08-18 10:40:00,46.48,46.52,46.45,46.5,258818.0,35.3249,35.3553,35.3021,35.3401,258818.0
2016-08-18 10:50:00,46.5,46.65,46.49,46.64,463375.0,35.3401,35.4541,35.3325,35.4465,463375.0
2016-08-18 11:00:00,46.65,46.7,46.61,46.66,523203.0,35.4541,35.4921,35.4237,35.4617,523203.0
2016-08-18 11:10:00,46.66,46.66,46.51,46.58,525498.0,35.4617,35.4617,35.3477,35.4009,525498.0
2016-08-18 11:20:00,46.58,46.66,46.55,46.63,366545.0,35.4009,35.4617,35.3781,35.4389,366545.0
2016-08-18 11:30:00,46.63,46.66,46.59,46.62,270448.0,35.4389,35.4617,35.4085,35.4313,270448.0
2016-08-18 11:40:00,46.62,46.62,46.5,46.52,388336.0,35.4313,35.4313,35.3401,35.3553,388336.0
2016-08-18 11:50:00,46.52,46.53,46.48,46.49,184889.0,35.3553,35.3629,35.3249,35.3325,184889.0
2016-08-18 12:00:00,46.5,46.5,46.42,46.45,213714.0,35.3401,35.3401,35.2793,35.3021,213714.0
2016-08-18 12:10:00,46.46,46.51,46.4,46.4,164799.0,35.3097,35.3477,35.2641,35.2641,164799.0
2016-08-18 12:20:00,46.4,46.43,46.35,46.35,212275.0,35.2641,35.2869,35.2261,35.2261,212275.0
2016-08-18 12:30:00,46.35,46.37,46.31,46.35,259688.0,35.2261,35.2413,35.1957,35.2261,259688.0
2016-08-18 12:40:00,46.34,46.41,46.34,46.36,208853.0,35.2185,35.2717,35.2185,35.2337,208853.0
2016-08-18 12:50:00,46.36,46.4,46.35,46.38,114689.0,35.2337,35.2641,35.2261,35.2489,114689.0
2016-08-18 13:00:00,46.38,46.42,46.35,46.41,238352.0,35.2489,35.2793,35.2261,35.2717,238352.0
2016-08-18 13:10:00,46.41,46.48,46.4,46.41,279897.0,35.2717,35.3249,35.2641,35.2717,279897.0
2016-08-18 13:20:00,46.42,46.48,46.42,46.48,205698.0,35.2793,35.3249,35.2793,35.3249,205698.0
2016-08-18 13:30:00,46.48,46.51,46.47,46.49,224183.0,35.3249,35.3477,35.3173,35.3325,224183.0
2016-08-18 13:40:00,46.48,46.51,46.47,46.48,243924.0,35.3249,35.3477,35.3173,35.3249,243924.0
2016-08-18 13:50:00,46.48,46.49,46.45,46.46,141097.0,35.3249,35.3325,35.3021,35.3097,141097.0
2016-08-18 14:00:00,46.46,46.49,46.44,46.47,192248.0,35.3097,35.3325,35.2945,35.3173,192248.0
2016-08-18 14:10:00,46.48,46.5,46.43,46.46,153640.0,35.3249,35.3401,35.2869,35.3097,153640.0
2016-08-18 14:20:00,46.46,46.47,46.44,46.46,95458.0,35.3097,35.3173,35.2945,35.3097,95458.0
2016-08-18 14:30:00,46.46,46.46,46.38,46.42,272646.0,35.3097,35.3097,35.2489,35.2793,272646.0
2016-08-18 14:40:00,46.42,46.48,46.42,46.45,121979.0,35.2793,35.3249,35.2793,35.3021,121979.0
2016-08-18 14:50:00,46.45,46.47,46.41,46.46,124813.0,35.3021,35.3173,35.2717,35.3097,124813.0
2016-08-18 15:00:00,46.46,46.5,46.44,46.49,258221.0,35.3097,35.3401,35.2945,35.3325,258221.0
2016-08-18 15:10:00,46.5,46.51,46.47,46.48,239334.0,35.3401,35.3477,35.3173,35.3249,239334.0
2016-08-18 15:20:00,46.49,46.5,46.43,46.44,222431.0,35.3325,35.3401,35.2869,35.2945,222431.0
2016-08-18 15:30:00,46.45,46.47,46.41,46.43,218370.0,35.3021,35.3173,35.2717,35.2869,218370.0
2016-08-18 15:40:00,46.44,46.48,46.43,46.43,360521.0,35.2945,35.3249,35.2869,35.2869,360521.0
2016-08-18 15:50:00,46.43,46.49,46.42,46.49,784556.0,35.2869,35.3325,35.2793,35.3325,784556.0
2016-08-19 09:30:00,46.34,46.37,46.14,46.16,1263620.0,35.2185,35.2413,35.0665,35.0817,1263620.0
2016-08-19 09:40:00,46.17,46.22,46.03,46.04,421918.0,35.0893,35.1273,34.9829,34.9905,421918.0
2016-08-19 09:50:00,46.04,46.11,46.02,46.06,320647.0,34.9905,35.0437,34.9753,35.0057,320647.0
2016-08-19 10:00:00,46.07,46.19,46.05,46.19,329202.0,35.0133,35.1045,34.9981,35.1045,329202.0
2016-08-19 10:10:00,46.19,46.28,46.17,46.26,286193.0,35.1045,35.1729,35.0893,35.1577,286193.0
2016-08-19 10:20:00,46.27,46.37,46.24,46.37,319153.0,35.1653,35.2413,35.1425,35.2413,319153.0
2016-08-19 10:30:00,46.36,46.41,46.29,46.3,329679.0,35.2337,35.2717,35.1805,35.1881,329679.0
2016-08-19 10:40:00,46.3,46.41,46.3,46.37,352025.0,35.1881,35.2717,35.1881,35.2413,352025.0
2016-08-19 10:50:00,46.38,46.4,46.34,46.37,163682.0,35.2489,35.2641,35.2185,35.2413,163682.0
2016-08-19 11:00:00,46.37,46.46,46.37,46.44,291312.0,35.2413,35.3097,35.2413,35.2945,291312.0
2016-08-19 11:10:00,46.44,46.51,46.44,46.48,201572.0,35.2945,35.3477,35.2945,35.3249,201572.0
2016-08-19 11:20:00,46.48,46.58,46.48,46.54,137982.0,35.3249,35.4009,35.3249,35.3705,137982.0
2016-08-19 11:30:00,46.55,46.58,46.4,46.43,296954.0,35.3781,35.4009,35.2641,35.2869,296954.0
2016-08-19 11:40:00,46.43,46.45,46.38,46.4,231450.0,35.2869,35.3021,35.2489,35.2641,231450.0
2016-08-19 11:50:00,46.4,46.42,46.37,46.41,142533.0,35.2641,35.2793,35.2413,35.2717,142533.0
2016-08-19 12:00:00,46.41,46.46,46.4,46.46,247159.0,35.2717,35.3097,35.2641,35.3097,247159.0
2016-08-19 12:10:00,46.46,46.47,46.4,46.43,200057.0,35.3097,35.3173,35.2641,35.2869,200057.0
2016-08-19 12:20:00,46.44,46.52,46.42,46.52,156386.0,35.2945,35.3553,35.2793,35.3553,156386.0
2016-08-19 12:30:00,46.51,46.53,46.48,46.49,125576.0,35.3477,35.3629,35.3249,35.3325,125576.0
2016-08-19 12:40:00,46.48,46.52,46.45,46.47,107242.0,35.3249,35.3553,35.3021,35.3173,107242.0
2016-08-19 12:50:00,46.46,46.47,46.36,46.39,157306.0,35.3097,35.3173,35.2337,35.2565,157306.0
2016-08-19 13:00:00,46.38,46.41,46.36,46.39,126674.0,35.2489,35.2717,35.2337,35.2565,126674.0
2016-08-19 13:10:00,46.39,46.42,46.35,46.41,180283.0,35.2565,35.2793,35.2261,35.2717,180283.0
2016-08-19 13:20:00,46.41,46.43,46.39,46.42,178871.0,35.2717,35.2869,35.2565,35.2793,178871.0
2016-08-19 13:30:00,46.43,46.43,46.34,46.37,259607.0,35.2869,35.2869,35.2185,35.2413,259607.0
2016-08-19 13:40:00,46.38,46.45,46.38,46.44,92015.0,35.2489,35.3021,35.2489,35.2945,92015.0
2016-08-19 13:50:00,46.45,46.45,46.39,46.41,124180.0,35.3021,35.3021,35.2565,35.2717,124180.0
2016-08-19 14:00:00,46.42,46.45,46.42,46.44,75525.0,35.2793,35.3021,35.2793,35.2945,75525.0
2016-08-19 14:10:00,46.44,46.46,46.42,46.44,139721.0,35.2945,35.3097,35.2793,35.2945,139721.0
2016-08-19 14:20:00,46.44,46.44,46.38,46.43,143817.0,35.2945,35.2945,35.2489,35.2869,143817.0
2016-08-19 14:30:00,46.42,46.47,46.42,46.44,123068.0,35.2793,35.3173,35.2793,35.2945,123068.0
2016-08-19 14:40:00,46.43,46.49,46.42,46.46,120003.0,35.2869,35.3325,35.2793,35.3097,120003.0
2016-08-19 14:50:00,46.46,46.52,46.45,46.48,215476.0,35.3097,35.3553,35.3021,35.3249,215476.0
2016-08-19 15:00:00,46.48,46.52,46.45,46.52,132657.0,35.3249,35.3553,35.3021,35.3553,132657.0
2016-08-19 15:10:00,46.52,46.54,46.48,46.53,190640.0,35.3553,35.3705,35.3249,35.3629,190640.0
2016-08-19 15:20:00,46.52,46.58,46.5,46.58,305651.0,35.3553,35.4009,35.3401,35.4009,305651.0
2016-08-19 15:30:00,46.58,46.59,46.53,46.56,388639.0,35.4009,35.4085,35.3629,35.3857,388639.0
2016-08-19 15:40:00,46.56,46.57,46.52,46.54,333224.0,35.3857,35.3933,35.3553,35.3705,333224.0
2016-08-19 15:50:00,46.54,46.56,46.47,46.52,1409173.0,35.3705,35.3857,35.3173,35.3553,1409173.0
2016-08-22 09:30:00,46.4,46.53,46.3,46.39,705046.0,35.2641,35.3629,35.1881,35.2565,705046.0
2016-08-22 09:40:00,46.38,46.43,46.28,46.32,562433.0,35.2489,35.2869,35.1729,35.2033,562433.0
2016-08-22 09:50:00,46.31,46.4,46.3,46.38,392245.0,35.1957,35.2641,35.1881,35.2489,392245.0
2016-08-22 10:00:00,46.39,46.41,46.25,46.34,352772.0,35.2565,35.2717,35.1501,35.2185,352772.0
2016-08-22 10:10:00,46.34,46.54,46.32,46.49,337021.0,35.2185,35.3705,35.2033,35.3325,337021.0
2016-08-22 10:20:00,46.5,46.58,46.46,46.51,295527.0,35.3401,35.4009,35.3097,35.3477,295527.0
2016-08-22 10:30:00,46.51,46.6,46.5,46.57,289151.0,35.3477,35.4161,35.3401,35.3933,289151.0
2016-08-22 10:40:00,46.57,46.6,46.54,46.55,232918.0,35.3933,35.4161,35.3705,35.3781,232918.0
2016-08-22 10:50:00,46.55,46.57,46.5,46.51,241583.0,35.3781,35.3933,35.3401,35.3477,241583.0
2016-08-22 11:00:00,46.52,46.61,46.51,46.57,255069.0,35.3553,35.4237,35.3477,35.3933,255069.0
2016-08-22 11:10:00,46.57,46.62,46.47,46.48,250320.0,35.3933,35.4313,35.3173,35.3249,250320.0
2016-08-22 11:20:00,46.48,46.48,46.39,46.41,259053.0,35.3249,35.3249,35.2565,35.2717,259053.0
2016-08-22 11:30:00,46.41,46.48,46.39,46.46,147873.0,35.2717,35.3249,35.2565,35.3097,147873.0
2016-08-22 11:40:00,46.45,46.47,46.4,46.43,163432.0,35.3021,35.3173,35.2641,35.2869,163432.0
2016-08-22 11:50:00,46.43,46.5,46.42,46.48,194594.0,35.2869,35.3401,35.2793,35.3249,194594.0
2016-08-22 12:00:00,46.47,46.48,46.39,46.39,412289.0,35.3173,35.3249,35.2565,35.2565,412289.0
2016-08-22 12:10:00,46.4,46.44,46.37,46.43,148768.0,35.2641,35.2945,35.2413,35.2869,148768.0
2016-08-22 12:20:00,46.44,46.64,46.42,46.6,293471.0,35.2945,35.4465,35.2793,35.4161,293471.0
2016-08-22 12:30:00,46.61,46.61,46.58,46.59,120362.0,35.4237,35.4237,35.4009,35.4085,120362.0
2016-08-22 12:40:00,46.59,46.61,46.52,46.61,150579.0,35.4085,35.4237,35.3553,35.4237,150579.0
2016-08-22 12:50:00,46.6,46.63,46.57,46.6,105691.0,35.4161,35.4389,35.3933,35.4161,105691.0
2016-08-22 13:00:00,46.6,46.65,46.59,46.63,105443.0,35.4161,35.4541,35.4085,35.4389,105443.0
2016-08-22 13:10:00,46.64,46.7,46.63,46.68,231480.0,35.4465,35.4921,35.4389,35.4769,231480.0
2016-08-22 13:20:00,46.68,46.69,46.53,46.57,268543.0,35.4769,35.4845,35.3629,35.3933,268543.0
2016-08-22 13:30:00,46.56,46.57,46.49,46.51,128403.0,35.3857,35.3933,35.3325,35.3477,128403.0
2016-08-22 13:40:00,46.51,46.59,46.51,46.56,316035.0,35.3477,35.4085,35.3477,35.3857,316035.0
2016-08-22 13:50:00,46.56,46.59,46.54,46.57,80951.0,35.3857,35.4085,35.3705,35.3933,80951.0
2016-08-22 14:00:00,46.57,46.65,46.57,46.64,130594.0,35.3933,35.4541,35.3933,35.4465,130594.0
2016-08-22 14:10:00,46.64,46.7,46.63,46.67,153649.0,35.4465,35.4921,35.4389,35.4693,153649.0
2016-08-22 14:20:00,46.68,46.7,46.62,46.63,198013.0,35.4769,35.4921,35.4313,35.4389,198013.0
2016-08-22 14:30:00,46.63,46.68,46.6,46.66,166325.0,35.4389,35.4769,35.4161,35.4617,166325.0
2016-08-22 14:40:00,46.66,46.72,46.66,46.69,178161.0,35.4617,35.5073,35.4617,35.4845,178161.0
2016-08-22 14:50:00,46.69,46.72,46.66,46.68,151843.0,35.4845,35.5073,35.4617,35.4769,151843.0
2016-08-22 15:00:00,46.68,46.71,46.68,46.7,195443.0,35.4769,35.4997,35.4769,35.4921,195443.0
2016-08-22 15:10:00,46.69,46.71,46.67,46.68,156590.0,35.4845,35.4997,35.4693,35.4769,156590.0
2016-08-22 15:20:00,46.68,46.71,46.67,46.7,165861.0,35.4769,35.4997,35.4693,35.4921,165861.0
2016-08-22 15:30:00,46.7,46.72,46.69,46.72,212262.0,35.4921,35.5073,35.4845,35.5073,212262.0
2016-08-22 15:40:00,46.72,46.75,46.7,46.71,373385.0,35.5073,35.5301,35.4921,35.4997,373385.0
2016-08-22 15:50:00,46.71,46.72,46.65,46.67,722466.0,35.4997,35.5073,35.4541,35.4693,722466.0
2016-08-23 09:30:00,46.9,47.07,46.9,47.03,1297703.0,35.6441,35.7733,35.6441,35.7429,1297703.0
2016-08-23 09:40:00,47.03,47.06,46.94,46.94,704592.0,35.7429,35.7657,35.6745,35.6745,704592.0
2016-08-23 09:50:00,46.95,46.99,46.9,46.95,441066.0,35.6821,35.7125,35.6441,35.6821,441066.0
2016-08-23 10:00:00,46.95,47.03,46.95,46.98,374736.0,35.6821,35.7429,35.6821,35.7049,374736.0
2016-08-23 10:10:00,46.97,47.02,46.9,46.91,264442.0,35.6973,35.7353,35.6441,35.6517,264442.0
2016-08-23 10:20:00,46.91,46.96,46.85,46.9,365063.0,35.6517,35.6897,35.6061,35.6441,365063.0
2016-08-23 10:30:00,46.9,46.93,46.86,46.91,236539.0,35.6441,35.6669,35.6137,35.6517,236539.0
2016-08-23 10:40:00,46.91,46.98,46.88,46.94,179531.0,35.6517,35.7049,35.6289,35.6745,179531.0
2016-08-23 10:50:00,46.95,47.0,46.93,46.94,228825.0,35.6821,35.7201,35.6669,35.6745,228825.0
2016-08-23 11:00:00,46.94,46.95,46.86,46.88,369343.0,35.6745,35.6821,35.6137,35.6289,369343.0
2016-08-23 11:10:00,46.87,46.92,46.86,46.88,293515.0,35.6213,35.6593,35.6137,35.6289,293515.0
2016-08-23 11:20:00,46.89,46.92,46.87,46.88,305221.0,35.6365,35.6593,35.6213,35.6289,305221.0
2016-08-23 11:30:00,46.88,46.9,46.86,46.89,241165.0,35.6289,35.6441,35.6137,35.6365,241165.0
2016-08-23 11:40:00,46.89,46.91,46.86,46.86,197428.0,35.6365,35.6517,35.6137,35.6137,197428.0
2016-08-23 11:50:00,46.86,46.87,46.8,46.8,276002.0,35.6137,35.6213,35.5681,35.5681,276002.0
2016-08-23 12:00:00,46.8,46.82,46.69,46.69,274787.0,35.5681,35.5833,35.4845,35.4845,274787.0
2016-08-23 12:10:00,46.7,46.77,46.69,46.76,137918.0,35.4921,35.5453,35.4845,35.5377,137918.0
2016-08-23 12:20:00,46.76,46.77,46.73,46.75,163166.0,35.5377,35.5453,35.5149,35.5301,163166.0
2016-08-23 12:30:00,46.75,46.77,46.72,46.77,212252.0,35.5301,35.5453,35.5073,35.5453,212252.0
2016-08-23 12:40:00,46.77,46.8,46.76,46.79,161449.0,35.5453,35.5681,35.5377,35.5605,161449.0
2016-08-23 12:50:00,46.79,46.8,46.71,46.75,149448.0,35.5605,35.5681,35.4997,35.5301,149448.0
2016-08-23 13:00:00,46.75,46.77,46.73,46.75,147151.0,35.5301,35.5453,35.5149,35.5301,147151.0
2016-08-23 13:10:00,46.76,46.77,46.72,46.73,167984.0,35.5377,35.5453,35.5073,35.5149,167984.0
2016-08-23 13:20:00,46.73,46.75,46.71,46.73,182286.0,35.5149,35.5301,35.4997,35.5149,182286.0
2016-08-23 13:30:00,46.73,46.73,46.68,46.68,186298.0,35.5149,35.5149,35.4769,35.4769,186298.0
2016-08-23 13:40:00,46.68,46.73,46.67,46.71,164488.0,35.4769,35.5149,35.4693,35.4997,164488.0
2016-08-23 13:50:00,46.71,46.78,46.71,46.76,208499.0,35.4997,35.5529,35.4997,35.5377,208499.0
2016-08-23 14:00:00,46.76,46.76,46.7,46.71,203780.0,35.5377,35.5377,35.4921,35.4997,203780.0
2016-08-23 14:10:00,46.71,46.73,46.7,46.71,150422.0,35.4997,35.5149,35.4921,35.4997,150422.0
2016-08-23 14:20:00,46.71,46.73,46.7,46.72,195807.0,35.4997,35.5149,35.4921,35.5073,195807.0
2016-08-23 14:30:00,46.72,46.74,46.71,46.73,188658.0,35.5073,35.5225,35.4997,35.5149,188658.0
2016-08-23 14:40:00,46.73,46.78,46.71,46.72,229583.0,35.5149,35.5529,35.4997,35.5073,229583.0
2016-08-23 14:50:00,46.72,46.72,46.68,46.7,192342.0,35.5073,35.5073,35.4769,35.4921,192342.0
2016-08-23 15:00:00,46.7,46.71,46.66,46.66,147350.0,35.4921,35.4997,35.4617,35.4617,147350.0
2016-08-23 15:10:00,46.66,46.71,46.66,46.7,157831.0,35.4617,35.4997,35.4617,35.4921,157831.0
2016-08-23 15:20:00,46.69,46.7,46.64,46.69,295491.0,35.4845,35.4921,35.4465,35.4845,295491.0
2016-08-23 15:30:00,46.7,46.7,46.66,46.67,272958.0,35.4921,35.4921,35.4617,35.4693,272958.0
2016-08-23 15:40:00,46.67,46.69,46.65,46.67,307550.0,35.4693,35.4845,35.4541,35.4693,307550.0
2016-08-23 15:50:00,46.66,46.67,46.59,46.6,825396.0,35.4617,35.4693,35.4085,35.4161,825396.0
2016-08-24 09:30:00,46.63,47.07,46.61,47.07,2059326.0,35.4389,35.7733,35.4237,35.7733,2059326.0
2016-08-24 09:40:00,47.07,47.12,46.99,47.04,633701.0,35.7733,35.8113,35.7125,35.7505,633701.0
2016-08-24 09:50:00,47.04,47.05,46.94,46.97,815296.0,35.7505,35.7581,35.6745,35.6973,815296.0
2016-08-24 10:00:00,46.97,47.0,46.92,46.97,574695.0,35.6973,35.7201,35.6593,35.6973,574695.0
2016-08-24 10:10:00,46.96,46.97,46.87,46.9,285865.0,35.6897,35.6973,35.6213,35.6441,285865.0
2016-08-24 10:20:00,46.9,46.9,46.8,46.83,287429.0,35.6441,35.6441,35.5681,35.5909,287429.0
2016-08-24 10:30:00,46.83,46.84,46.78,46.8,472910.0,35.5909,35.5985,35.5529,35.5681,472910.0
2016-08-24 10:40:00,46.8,46.83,46.69,46.72,598813.0,35.5681,35.5909,35.4845,35.5073,598813.0
2016-08-24 10:50:00,46.72,46.74,46.65,46.71,405462.0,35.5073,35.5225,35.4541,35.4997,405462.0
2016-08-24 11:00:00,46.71,46.79,46.7,46.79,184723.0,35.4997,35.5605,35.4921,35.5605,184723.0
2016-08-24 11:10:00,46.79,46.8,46.69,46.71,232235.0,35.5605,35.5681,35.4845,35.4997,232235.0
2016-08-24 11:20:00,46.72,46.74,46.66,46.72,223868.0,35.5073,35.5225,35.4617,35.5073,223868.0
2016-08-24 11:30:00,46.72,46.74,46.71,46.73,138716.0,35.5073,35.5225,35.4997,35.5149,138716.0
2016-08-24 11:40:00,46.73,46.74,46.61,46.66,240706.0,35.5149,35.5225,35.4237,35.4617,240706.0
2016-08-24 11:50:00,46.66,46.67,46.62,46.64,287470.0,35.4617,35.4693,35.4313,35.4465,287470.0
2016-08-24 12:00:00,46.64,46.74,46.61,46.73,268053.0,35.4465,35.5225,35.4237,35.5149,268053.0
2016-08-24 12:10:00,46.73,46.74,46.68,46.68,186552.0,35.5149,35.5225,35.4769,35.4769,186552.0
2016-08-24 12:20:00,46.68,46.73,46.68,46.69,273531.0,35.4769,35.5149,35.4769,35.4845,273531.0
2016-08-24 12:30:00,46.7,46.71,46.66,46.71,206513.0,35.4921,35.4997,35.4617,35.4997,206513.0
2016-08-24 12:40:00,46.71,46.75,46.69,46.74,136736.0,35.4997,35.5301,35.4845,35.5225,136736.0
2016-08-24 12:50:00,46.73,46.8,46.72,46.77,166519.0,35.5149,35.5681,35.5073,35.5453,166519.0
2016-08-24 13:00:00,46.77,46.78,46.75,46.77,222338.0,35.5453,35.5529,35.5301,35.5453,222338.0
2016-08-24 13:10:00,46.77,46.77,46.73,46.76,114962.0,35.5453,35.5453,35.5149,35.5377,114962.0
2016-08-24 13:20:00,46.75,46.79,46.75,46.77,91488.0,35.5301,35.5605,35.5301,35.5453,91488.0
2016-08-24 13:30:00,46.76,46.78,46.74,46.75,154060.0,35.5377,35.5529,35.5225,35.5301,154060.0
2016-08-24 13:40:00,46.74,46.76,46.72,46.73,237879.0,35.5225,35.5377,35.5073,35.5149,237879.0
2016-08-24 13:50:00,46.73,46.76,46.73,46.75,165871.0,35.5149,35.5377,35.5149,35.5301,165871.0
2016-08-24 14:00:00,46.77,46.78,46.68,46.7,360745.0,35.5453,35.5529,35.4769,35.4921,360745.0
2016-08-24 14:10:00,46.7,46.71,46.67,46.68,190780.0,35.4921,35.4997,35.4693,35.4769,190780.0
2016-08-24 14:20:00,46.69,46.69,46.62,46.65,183439.0,35.4845,35.4845,35.4313,35.4541,183439.0
2016-08-24 14:30:00,46.65,46.68,46.61,46.68,218159.0,35.4541,35.4769,35.4237,35.4769,218159.0
2016-08-24 14:40:00,46.67,46.69,46.64,46.65,224825.0,35.4693,35.4845,35.4465,35.4541,224825.0
2016-08-24 14:50:00,46.65,46.7,46.64,46.68,207991.0,35.4541,35.4921,35.4465,35.4769,207991.0
2016-08-24 15:00:00,46.67,46.68,46.58,46.59,295142.0,35.4693,35.4769,35.4009,35.4085,295142.0
2016-08-24 15:10:00,46.59,46.61,46.56,46.58,246905.0,35.4085,35.4237,35.3857,35.4009,246905.0
2016-08-24 15:20:00,46.58,46.61,46.57,46.59,373263.0,35.4009,35.4237,35.3933,35.4085,373263.0
2016-08-24 15:30:00,46.59,46.61,46.57,46.58,535094.0,35.4085,35.4237,35.3933,35.4009,535094.0
2016-08-24 15:40:00,46.57,46.64,46.54,46.61,966748.0,35.3933,35.4465,35.3705,35.4237,966748.0
2016-08-24 15:50:00,46.62,46.69,46.61,46.67,1238613.0,35.4313,35.4845,35.4237,35.4693,1238613.0
2016-08-25 09:30:00,46.55,46.82,46.47,46.68,840233.0,35.3781,35.5833,35.3173,35.4769,840233.0
2016-08-25 09:40:00,46.68,46.75,46.61,46.69,593041.0,35.4769,35.5301,35.4237,35.4845,593041.0
2016-08-25 09:50:00,46.68,46.71,46.56,46.7,596497.0,35.4769,35.4997,35.3857,35.4921,596497.0
2016-08-25 10:00:00,46.68,46.81,46.68,46.71,297335.0,35.4769,35.5757,35.4769,35.4997,297335.0
2016-08-25 10:10:00,46.71,46.75,46.65,46.7,329787.0,35.4997,35.5301,35.4541,35.4921,329787.0
2016-08-25 10:20:00,46.69,46.72,46.64,46.66,255619.0,35.4845,35.5073,35.4465,35.4617,255619.0
2016-08-25 10:30:00,46.66,46.68,46.53,46.55,338384.0,35.4617,35.4769,35.3629,35.3781,338384.0
2016-08-25 10:40:00,46.55,46.57,46.48,46.48,414419.0,35.3781,35.3933,35.3249,35.3249,414419.0
2016-08-25 10:50:00,46.49,46.58,46.49,46.58,447494.0,35.3325,35.4009,35.3325,35.4009,447494.0
2016-08-25 11:00:00,46.58,46.64,46.55,46.59,463169.0,35.4009,35.4465,35.3781,35.4085,463169.0
2016-08-25 11:10:00,46.59,46.67,46.57,46.62,435375.0,35.4085,35.4693,35.3933,35.4313,435375.0
2016-08-25 11:20:00,46.62,46.64,46.56,46.58,321338.0,35.4313,35.4465,35.3857,35.4009,321338.0
2016-08-25 11:30:00,46.57,46.62,46.52,46.61,350328.0,35.3933,35.4313,35.3553,35.4237,350328.0
2016-08-25 11:40:00,46.61,46.66,46.58,46.62,389178.0,35.4237,35.4617,35.4009,35.4313,389178.0
2016-08-25 11:50:00,46.63,46.71,46.61,46.66,477740.0,35.4389,35.4997,35.4237,35.4617,477740.0
2016-08-25 12:00:00,46.66,46.66,46.56,46.58,387344.0,35.4617,35.4617,35.3857,35.4009,387344.0
2016-08-25 12:10:00,46.58,46.63,46.55,46.61,268186.0,35.4009,35.4389,35.3781,35.4237,268186.0
2016-08-25 12:20:00,46.6,46.63,46.59,46.62,298026.0,35.4161,35.4389,35.4085,35.4313,298026.0
2016-08-25 12:30:00,46.63,46.65,46.6,46.64,227489.0,35.4389,35.4541,35.4161,35.4465,227489.0
2016-08-25 12:40:00,46.64,46.68,46.61,46.67,194565.0,35.4465,35.4769,35.4237,35.4693,194565.0
2016-08-25 12:50:00,46.67,46.68,46.64,46.68,148681.0,35.4693,35.4769,35.4465,35.4769,148681.0
2016-08-25 13:00:00,46.68,46.69,46.63,46.66,244227.0,35.4769,35.4845,35.4389,35.4617,244227.0
2016-08-25 13:10:00,46.66,46.68,46.64,46.64,233536.0,35.4617,35.4769,35.4465,35.4465,233536.0
2016-08-25 13:20:00,46.64,46.68,46.63,46.68,196126.0,35.4465,35.4769,35.4389,35.4769,196126.0
2016-08-25 13:30:00,46.68,46.69,46.56,46.57,511520.0,35.4769,35.4845,35.3857,35.3933,511520.0
2016-08-25 13:40:00,46.57,46.63,46.56,46.6,318447.0,35.3933,35.4389,35.3857,35.4161,318447.0
2016-08-25 13:50:00,46.61,46.67,46.6,46.66,230560.0,35.4237,35.4693,35.4161,35.4617,230560.0
2016-08-25 14:00:00,46.66,46.67,46.58,46.61,404491.0,35.4617,35.4693,35.4009,35.4237,404491.0
2016-08-25 14:10:00,46.61,46.65,46.6,46.64,331554.0,35.4237,35.4541,35.4161,35.4465,331554.0
2016-08-25 14:20:00,46.64,46.66,46.58,46.63,223495.0,35.4465,35.4617,35.4009,35.4389,223495.0
2016-08-25 14:30:00,46.62,46.66,46.61,46.63,266622.0,35.4313,35.4617,35.4237,35.4389,266622.0
2016-08-25 14:40:00,46.63,46.65,46.6,46.64,227516.0,35.4389,35.4541,35.4161,35.4465,227516.0
2016-08-25 14:50:00,46.64,46.64,46.58,46.62,246123.0,35.4465,35.4465,35.4009,35.4313,246123.0
2016-08-25 15:00:00,46.62,46.64,46.59,46.64,261149.0,35.4313,35.4465,35.4085,35.4465,261149.0
2016-08-25 15:10:00,46.64,46.65,46.61,46.65,254848.0,35.4465,35.4541,35.4237,35.4541,254848.0
2016-08-25 15:20:00,46.65,46.66,46.62,46.64,398575.0,35.4541,35.4617,35.4313,35.4465,398575.0
2016-08-25 15:30:00,46.64,46.68,46.64,46.66,416410.0,35.4465,35.4769,35.4465,35.4617,416410.0
2016-08-25 15:40:00,46.66,46.7,46.65,46.7,436833.0,35.4617,35.4921,35.4541,35.4921,436833.0
2016-08-25 15:50:00,46.7,46.74,46.68,46.73,1138426.0,35.4921,35.5225,35.4769,35.5149,1138426.0
2016-08-26 09:30:00,46.83,46.99,46.76,46.78,988589.0,35.5909,35.7125,35.5377,35.5529,988589.0
2016-08-26 09:40:00,46.78,46.83,46.73,46.78,596160.0,35.5529,35.5909,35.5149,35.5529,596160.0
2016-08-26 09:50:00,46.78,46.8,46.7,46.76,510141.0,35.5529,35.5681,35.4921,35.5377,510141.0
2016-08-26 10:00:00,46.75,47.24,46.71,47.12,2643570.0,35.5301,35.9025,35.4997,35.8113,2643570.0
2016-08-26 10:10:00,47.12,47.15,46.76,46.88,1697756.0,35.8113,35.8341,35.5377,35.6289,1697756.0
2016-08-26 10:20:00,46.89,46.95,46.81,46.91,808647.0,35.6365,35.6821,35.5757,35.6517,808647.0
2016-08-26 10:30:00,46.91,47.01,46.87,46.92,515808.0,35.6517,35.7277,35.6213,35.6593,515808.0
2016-08-26 10:40:00,46.92,46.95,46.81,46.85,415961.0,35.6593,35.6821,35.5757,35.6061,415961.0
2016-08-26 10:50:00,46.85,46.91,46.78,46.87,329165.0,35.6061,35.6517,35.5529,35.6213,329165.0
2016-08-26 11:00:00,46.88,46.93,46.83,46.9,252762.0,35.6289,35.6669,35.5909,35.6441,252762.0
2016-08-26 11:10:00,46.91,46.95,46.88,46.95,374398.0,35.6517,35.6821,35.6289,35.6821,374398.0
2016-08-26 11:20:00,46.95,47.0,46.94,46.95,338878.0,35.6821,35.7201,35.6745,35.6821,338878.0
2016-08-26 11:30:00,46.95,47.01,46.92,47.0,280887.0,35.6821,35.7277,35.6593,35.7201,280887.0
2016-08-26 11:40:00,47.0,47.07,46.89,47.05,520701.0,35.7201,35.7733,35.6365,35.7581,520701.0
2016-08-26 11:50:00,47.05,47.06,46.82,46.88,441241.0,35.7581,35.7657,35.5833,35.6289,441241.0
2016-08-26 12:00:00,46.88,46.89,46.74,46.8,537157.0,35.6289,35.6365,35.5225,35.5681,537157.0
2016-08-26 12:10:00,46.79,46.88,46.72,46.85,442803.0,35.5605,35.6289,35.5073,35.6061,442803.0
2016-08-26 12:20:00,46.86,46.95,46.85,46.89,287725.0,35.6137,35.6821,35.6061,35.6365,287725.0
2016-08-26 12:30:00,46.89,46.92,46.85,46.89,179309.0,35.6365,35.6593,35.6061,35.6365,179309.0
2016-08-26 12:40:00,46.89,46.91,46.85,46.89,256079.0,35.6365,35.6517,35.6061,35.6365,256079.0
2016-08-26 12:50:00,46.89,46.92,46.83,46.9,199983.0,35.6365,35.6593,35.5909,35.6441,199983.0
2016-08-26 13:00:00,46.9,46.99,46.89,46.92,267641.0,35.6441,35.7125,35.6365,35.6593,267641.0
2016-08-26 13:10:00,46.91,46.95,46.84,46.86,236829.0,35.6517,35.6821,35.5985,35.6137,236829.0
2016-08-26 13:20:00,46.86,46.93,46.84,46.9,169803.0,35.6137,35.6669,35.5985,35.6441,169803.0
2016-08-26 13:30:00,46.9,46.92,46.85,46.91,165895.0,35.6441,35.6593,35.6061,35.6517,165895.0
2016-08-26 13:40:00,46.92,46.92,46.84,46.87,206503.0,35.6593,35.6593,35.5985,35.6213,206503.0
2016-08-26 13:50:00,46.87,46.89,46.8,46.88,276628.0,35.6213,35.6365,35.5681,35.6289,276628.0
2016-08-26 14:00:00,46.87,46.87,46.78,46.81,408392.0,35.6213,35.6213,35.5529,35.5757,408392.0
2016-08-26 14:10:00,46.8,46.85,46.73,46.76,474423.0,35.5681,35.6061,35.5149,35.5377,474423.0
2016-08-26 14:20:00,46.76,46.79,46.71,46.79,332174.0,35.5377,35.5605,35.4997,35.5605,332174.0
2016-08-26 14:30:00,46.78,46.84,46.74,46.83,349044.0,35.5529,35.5985,35.5225,35.5909,349044.0
2016-08-26 14:40:00,46.83,46.88,46.78,46.83,313767.0,35.5909,35.6289,35.5529,35.5909,313767.0
2016-08-26 14:50:00,46.82,46.88,46.75,46.87,291063.0,35.5833,35.6289,35.5301,35.6213,291063.0
2016-08-26 15:00:00,46.86,46.9,46.84,46.9,217223.0,35.6137,35.6441,35.5985,35.6441,217223.0
2016-08-26 15:10:00,46.91,46.95,46.85,46.92,287070.0,35.6517,35.6821,35.6061,35.6593,287070.0
2016-08-26 15:20:00,46.92,47.07,46.87,47.07,493815.0,35.6593,35.7733,35.6213,35.7733,493815.0
2016-08-26 15:30:00,47.07,47.12,47.02,47.06,584706.0,35.7733,35.8113,35.7353,35.7657,584706.0
2016-08-26 15:40:00,47.07,47.18,47.07,47.15,1046947.0,35.7733,35.8569,35.7733,35.8341,1046947.0
2016-08-26 15:50:00,47.15,47.17,47.1,47.12,1999152.0,35.8341,35.8493,35.7961,35.8113,1999152.0
2016-08-29 09:30:00,47.19,47.38,47.11,47.29,1446154.0,35.8645,36.0089,35.8037,35.9405,1446154.0
2016-08-29 09:40:00,47.29,47.36,47.13,47.17,920592.0,35.9405,35.9937,35.8189,35.8493,920592.0
2016-08-29 09:50:00,47.18,47.36,47.17,47.34,502224.0,35.8569,35.9937,35.8493,35.9785,502224.0
2016-08-29 10:00:00,47.34,47.59,47.33,47.55,894030.0,35.9785,36.1685,35.9709,36.1381,894030.0
2016-08-29 10:10:00,47.55,47.64,47.52,47.59,655101.0,36.1381,36.2065,36.1153,36.1685,655101.0
2016-08-29 10:20:00,47.58,47.65,47.57,47.62,369417.0,36.1609,36.2141,36.1533,36.1913,369417.0
2016-08-29 10:30:00,47.63,47.69,47.48,47.52,564928.0,36.1989,36.2445,36.0849,36.1153,564928.0
2016-08-29 10:40:00,47.52,47.55,47.46,47.48,324473.0,36.1153,36.1381,36.0697,36.0849,324473.0
2016-08-29 10:50:00,47.48,47.56,47.48,47.52,361991.0,36.0849,36.1457,36.0849,36.1153,361991.0
2016-08-29 11:00:00,47.53,47.57,47.45,47.46,402720.0,36.1229,36.1533,36.0621,36.0697,402720.0
2016-08-29 11:10:00,47.45,47.49,47.39,47.4,299108.0,36.0621,36.0925,36.0165,36.0241,299108.0
2016-08-29 11:20:00,47.4,47.48,47.39,47.47,364959.0,36.0241,36.0849,36.0165,36.0773,364959.0
2016-08-29 11:30:00,47.48,47.49,47.4,47.4,222482.0,36.0849,36.0925,36.0241,36.0241,222482.0
2016-08-29 11:40:00,47.41,47.46,47.4,47.44,182863.0,36.0317,36.0697,36.0241,36.0545,182863.0
2016-08-29 11:50:00,47.45,47.5,47.42,47.5,239801.0,36.0621,36.1001,36.0393,36.1001,239801.0
2016-08-29 12:00:00,47.5,47.5,47.42,47.48,335518.0,36.1001,36.1001,36.0393,36.0849,335518.0
2016-08-29 12:10:00,47.47,47.49,47.44,47.45,288892.0,36.0773,36.0925,36.0545,36.0621,288892.0
2016-08-29 12:20:00,47.44,47.47,47.42,47.46,248339.0,36.0545,36.0773,36.0393,36.0697,248339.0
2016-08-29 12:30:00,47.46,47.48,47.41,47.41,200259.0,36.0697,36.0849,36.0317,36.0317,200259.0
2016-08-29 12:40:00,47.41,47.47,47.39,47.45,289956.0,36.0317,36.0773,36.0165,36.0621,289956.0
2016-08-29 12:50:00,47.46,47.52,47.45,47.47,257455.0,36.0697,36.1153,36.0621,36.0773,257455.0
2016-08-29 13:00:00,47.48,47.49,47.42,47.47,269045.0,36.0849,36.0925,36.0393,36.0773,269045.0
2016-08-29 13:10:00,47.46,47.5,47.46,47.48,132983.0,36.0697,36.1001,36.0697,36.0849,132983.0
2016-08-29 13:20:00,47.48,47.49,47.44,47.47,98703.0,36.0849,36.0925,36.0545,36.0773,98703.0
2016-08-29 13:30:00,47.46,47.48,47.45,47.45,288133.0,36.0697,36.0849,36.0621,36.0621,288133.0
2016-08-29 13:40:00,47.45,47.5,47.43,47.45,203479.0,36.0621,36.1001,36.0469,36.0621,203479.0
2016-08-29 13:50:00,47.45,47.47,47.44,47.45,119716.0,36.0621,36.0773,36.0545,36.0621,119716.0
2016-08-29 14:00:00,47.45,47.45,47.38,47.41,305694.0,36.0621,36.0621,36.0089,36.0317,305694.0
2016-08-29 14:10:00,47.41,47.45,47.39,47.42,198328.0,36.0317,36.0621,36.0165,36.0393,198328.0
2016-08-29 14:20:00,47.43,47.45,47.38,47.4,179866.0,36.0469,36.0621,36.0089,36.0241,179866.0
2016-08-29 14:30:00,47.4,47.42,47.32,47.34,290558.0,36.0241,36.0393,35.9633,35.9785,290558.0
2016-08-29 14:40:00,47.33,47.37,47.31,47.37,208434.0,35.9709,36.0013,35.9557,36.0013,208434.0
2016-08-29 14:50:00,47.37,47.39,47.3,47.31,340728.0,36.0013,36.0165,35.9481,35.9557,340728.0
2016-08-29 15:00:00,47.31,47.34,47.3,47.32,183310.0,35.9557,35.9785,35.9481,35.9633,183310.0
2016-08-29 15:10:00,47.32,47.33,47.28,47.32,286333.0,35.9633,35.9709,35.9329,35.9633,286333.0
2016-08-29 15:20:00,47.32,47.33,47.24,47.3,546239.0,35.9633,35.9709,35.9025,35.9481,546239.0
2016-08-29 15:30:00,47.3,47.31,47.24,47.26,550483.0,35.9481,35.9557,35.9025,35.9177,550483.0
2016-08-29 15:40:00,47.26,47.33,47.24,47.32,447678.0,35.9177,35.9709,35.9025,35.9633,447678.0
2016-08-29 15:50:00,47.32,47.32,47.26,47.27,1009073.0,35.9633,35.9633,35.9177,35.9253,1009073.0
2016-08-30 09:30:00,47.22,47.45,47.21,47.33,1071891.0,35.8873,36.0621,35.8797,35.9709,1071891.0
2016-08-30 09:40:00,47.33,47.45,47.28,47.37,943284.0,35.9709,36.0621,35.9329,36.0013,943284.0
2016-08-30 09:50:00,47.37,47.53,47.32,47.5,625907.0,36.0013,36.1229,35.9633,36.1001,625907.0
2016-08-30 10:00:00,47.49,47.57,47.45,47.47,559357.0,36.0925,36.1533,36.0621,36.0773,559357.0
2016-08-30 10:10:00,47.47,47.49,47.37,47.39,402434.0,36.0773,36.0925,36.0013,36.0165,402434.0
2016-08-30 10:20:00,47.38,47.43,47.34,47.34,317203.0,36.0089,36.0469,35.9785,35.9785,317203.0
2016-08-30 10:30:00,47.34,47.36,47.26,47.29,655976.0,35.9785,35.9937,35.9177,35.9405,655976.0
2016-08-30 10:40:00,47.28,47.33,47.25,47.32,584571.0,35.9329,35.9709,35.9101,35.9633,584571.0
2016-08-30 10:50:00,47.32,47.41,47.29,47.37,477878.0,35.9633,36.0317,35.9405,36.0013,477878.0
2016-08-30 11:00:00,47.36,47.44,47.34,47.42,259784.0,35.9937,36.0545,35.9785,36.0393,259784.0
2016-08-30 11:10:00,47.43,47.55,47.42,47.53,388906.0,36.0469,36.1381,36.0393,36.1229,388906.0
2016-08-30 11:20:00,47.53,47.55,47.51,47.51,238633.0,36.1229,36.1381,36.1077,36.1077,238633.0
2016-08-30 11:30:00,47.52,47.54,47.46,47.5,394639.0,36.1153,36.1305,36.0697,36.1001,394639.0
2016-08-30 11:40:00,47.5,47.51,47.46,47.49,262988.0,36.1001,36.1077,36.0697,36.0925,262988.0
2016-08-30 11:50:00,47.5,47.56,47.49,47.54,344830.0,36.1001,36.1457,36.0925,36.1305,344830.0
2016-08-30 12:00:00,47.53,47.64,47.53,47.64,632375.0,36.1229,36.2065,36.1229,36.2065,632375.0
2016-08-30 12:10:00,47.63,47.73,47.63,47.63,426553.0,36.1989,36.2749,36.1989,36.1989,426553.0
2016-08-30 12:20:00,47.63,47.7,47.63,47.66,273608.0,36.1989,36.2521,36.1989,36.2217,273608.0
2016-08-30 12:30:00,47.65,47.73,47.65,47.72,240755.0,36.2141,36.2749,36.2141,36.2673,240755.0
2016-08-30 12:40:00,47.71,47.72,47.65,47.68,186383.0,36.2597,36.2673,36.2141,36.2369,186383.0
2016-08-30 12:50:00,47.68,47.75,47.67,47.72,222121.0,36.2369,36.2901,36.2293,36.2673,222121.0
2016-08-30 13:00:00,47.71,47.74,47.68,47.7,203049.0,36.2597,36.2825,36.2369,36.2521,203049.0
2016-08-30 13:10:00,47.7,47.74,47.68,47.69,205579.0,36.2521,36.2825,36.2369,36.2445,205579.0
2016-08-30 13:20:00,47.69,47.72,47.65,47.66,187742.0,36.2445,36.2673,36.2141,36.2217,187742.0
2016-08-30 13:30:00,47.66,47.7,47.63,47.63,189564.0,36.2217,36.2521,36.1989,36.1989,189564.0
2016-08-30 13:40:00,47.64,47.66,47.59,47.61,220285.0,36.2065,36.2217,36.1685,36.1837,220285.0
2016-08-30 13:50:00,47.62,47.68,47.61,47.66,165484.0,36.1913,36.2369,36.1837,36.2217,165484.0
2016-08-30 14:00:00,47.66,47.67,47.56,47.59,233574.0,36.2217,36.2293,36.1457,36.1685,233574.0
2016-08-30 14:10:00,47.59,47.65,47.58,47.63,214903.0,36.1685,36.2141,36.1609,36.1989,214903.0
2016-08-30 14:20:00,47.62,47.67,47.62,47.66,181358.0,36.1913,36.2293,36.1913,36.2217,181358.0
2016-08-30 14:30:00,47.66,47.7,47.63,47.69,216990.0,36.2217,36.2521,36.1989,36.2445,216990.0
2016-08-30 14:40:00,47.68,47.7,47.68,47.68,253601.0,36.2369,36.2521,36.2369,36.2369,253601.0
2016-08-30 14:50:00,47.68,47.73,47.68,47.72,260245.0,36.2369,36.2749,36.2369,36.2673,260245.0
2016-08-30 15:00:00,47.73,47.84,47.7,47.84,460206.0,36.2749,36.3585,36.2521,36.3585,460206.0
2016-08-30 15:10:00,47.84,47.87,47.81,47.83,410439.0,36.3585,36.3813,36.3357,36.3509,410439.0
2016-08-30 15:20:00,47.83,47.84,47.78,47.84,319805.0,36.3509,36.3585,36.3129,36.3585,319805.0
2016-08-30 15:30:00,47.84,47.9,47.8,47.9,466981.0,36.3585,36.4041,36.3281,36.4041,466981.0
2016-08-30 15:40:00,47.9,47.93,47.85,47.85,705382.0,36.4041,36.4269,36.3661,36.3661,705382.0
2016-08-30 15:50:00,47.85,47.9,47.84,47.9,1047720.0,36.3661,36.4041,36.3585,36.4041,1047720.0
2016-08-31 09:30:00,47.97,48.18,47.96,48.08,2360967.0,36.4573,36.6169,36.4497,36.5409,2360967.0
2016-08-31 09:40:00,48.09,48.12,47.88,48.03,1142092.0,36.5485,36.5713,36.3889,36.5029,1142092.0
2016-08-31 09:50:00,48.03,48.08,47.94,47.98,447923.0,36.5029,36.5409,36.4345,36.4649,447923.0
2016-08-31 10:00:00,47.97,48.02,47.91,47.99,471812.0,36.4573,36.4953,36.4117,36.4725,471812.0
2016-08-31 10:10:00,47.98,47.99,47.86,47.9,640299.0,36.4649,36.4725,36.3737,36.4041,640299.0
2016-08-31 10:20:00,47.91,47.91,47.78,47.83,568211.0,36.4117,36.4117,36.3129,36.3509,568211.0
2016-08-31 10:30:00,47.82,47.85,47.69,47.72,350258.0,36.3433,36.3661,36.2445,36.2673,350258.0
2016-08-31 10:40:00,47.73,47.77,47.63,47.73,346550.0,36.2749,36.3053,36.1989,36.2749,346550.0
2016-08-31 10:50:00,47.75,47.76,47.63,47.63,244058.0,36.2901,36.2977,36.1989,36.1989,244058.0
2016-08-31 11:00:00,47.62,47.63,47.47,47.5,408683.0,36.1913,36.1989,36.0773,36.1001,408683.0
2016-08-31 11:10:00,47.5,47.58,47.48,47.52,310847.0,36.1001,36.1609,36.0849,36.1153,310847.0
2016-08-31 11:20:00,47.51,47.61,47.49,47.58,339722.0,36.1077,36.1837,36.0925,36.1609,339722.0
2016-08-31 11:30:00,47.59,47.59,47.45,47.48,518652.0,36.1685,36.1685,36.0621,36.0849,518652.0
2016-08-31 11:40:00,47.48,47.49,47.41,47.45,223902.0,36.0849,36.0925,36.0317,36.0621,223902.0
2016-08-31 11:50:00,47.45,47.48,47.36,47.38,219522.0,36.0621,36.0849,35.9937,36.0089,219522.0
2016-08-31 12:00:00,47.37,47.37,47.28,47.34,393577.0,36.0013,36.0013,35.9329,35.9785,393577.0
2016-08-31 12:10:00,47.34,47.35,47.26,47.29,223213.0,35.9785,35.9861,35.9177,35.9405,223213.0
2016-08-31 12:20:00,47.28,47.34,47.25,47.33,375451.0,35.9329,35.9785,35.9101,35.9709,375451.0
2016-08-31 12:30:00,47.33,47.47,47.27,47.44,407417.0,35.9709,36.0773,35.9253,36.0545,407417.0
2016-08-31 12:40:00,47.44,47.49,47.43,47.45,280711.0,36.0545,36.0925,36.0469,36.0621,280711.0
2016-08-31 12:50:00,47.45,47.51,47.43,47.5,363818.0,36.0621,36.1077,36.0469,36.1001,363818.0
2016-08-31 13:00:00,47.5,47.51,47.45,47.48,323402.0,36.1001,36.1077,36.0621,36.0849,323402.0
2016-08-31 13:10:00,47.48,47.52,47.46,47.48,259019.0,36.0849,36.1153,36.0697,36.0849,259019.0
2016-08-31 13:20:00,47.48,47.55,47.47,47.54,302918.0,36.0849,36.1381,36.0773,36.1305,302918.0
2016-08-31 13:30:00,47.55,47.6,47.55,47.58,247123.0,36.1381,36.1761,36.1381,36.1609,247123.0
2016-08-31 13:40:00,47.58,47.65,47.57,47.63,232243.0,36.1609,36.2141,36.1533,36.1989,232243.0
2016-08-31 13:50:00,47.63,47.65,47.59,47.62,154565.0,36.1989,36.2141,36.1685,36.1913,154565.0
2016-08-31 14:00:00,47.63,47.74,47.61,47.72,265250.0,36.1989,36.2825,36.1837,36.2673,265250.0
2016-08-31 14:10:00,47.72,47.73,47.66,47.67,265069.0,36.2673,36.2749,36.2217,36.2293,265069.0
2016-08-31 14:20:00,47.66,47.68,47.61,47.65,288890.0,36.2217,36.2369,36.1837,36.2141,288890.0
2016-08-31 14:30:00,47.65,47.66,47.59,47.62,206602.0,36.2141,36.2217,36.1685,36.1913,206602.0
2016-08-31 14:40:00,47.62,47.62,47.52,47.56,233967.0,36.1913,36.1913,36.1153,36.1457,233967.0
2016-08-31 14:50:00,47.55,47.57,47.52,47.54,228811.0,36.1381,36.1533,36.1153,36.1305,228811.0
2016-08-31 15:00:00,47.53,47.65,47.53,47.61,351448.0,36.1229,36.2141,36.1229,36.1837,351448.0
2016-08-31 15:10:00,47.62,47.66,47.57,47.62,406794.0,36.1913,36.2217,36.1533,36.1913,406794.0
2016-08-31 15:20:00,47.63,47.69,47.59,47.69,318901.0,36.1989,36.2445,36.1685,36.2445,318901.0
2016-08-31 15:30:00,47.69,47.7,47.61,47.7,428070.0,36.2445,36.2521,36.1837,36.2521,428070.0
2016-08-31 15:40:00,47.7,47.75,47.66,47.68,579126.0,36.2521,36.2901,36.2217,36.2369,579126.0
2016-08-31 15:50:00,47.68,47.76,47.67,47.72,1266776.0,36.2369,36.2977,36.2293,36.2673,1266776.0
2016-09-01 09:30:00,47.8,48.03,47.79,47.86,984977.0,36.3281,36.5029,36.3205,36.3737,984977.0
2016-09-01 09:40:00,47.87,47.88,47.64,47.67,633900.0,36.3813,36.3889,36.2065,36.2293,633900.0
2016-09-01 09:50:00,47.68,47.7,47.49,47.55,545184.0,36.2369,36.2521,36.0925,36.1381,545184.0
2016-09-01 10:00:00,47.55,47.55,47.33,47.43,805686.0,36.1381,36.1381,35.9709,36.0469,805686.0
2016-09-01 10:10:00,47.43,47.55,47.36,47.44,349749.0,36.0469,36.1381,35.9937,36.0545,349749.0
2016-09-01 10:20:00,47.44,47.44,47.16,47.18,540838.0,36.0545,36.0545,35.8417,35.8569,540838.0
2016-09-01 10:30:00,47.18,47.18,46.99,47.02,756273.0,35.8569,35.8569,35.7125,35.7353,756273.0
2016-09-01 10:40:00,47.02,47.07,46.96,47.02,431111.0,35.7353,35.7733,35.6897,35.7353,431111.0
2016-09-01 10:50:00,47.02,47.13,46.96,46.97,402688.0,35.7353,35.8189,35.6897,35.6973,402688.0
2016-09-01 11:00:00,46.98,46.99,46.85,46.93,734386.0,35.7049,35.7125,35.6061,35.6669,734386.0
2016-09-01 11:10:00,46.93,46.98,46.9,46.96,258233.0,35.6669,35.7049,35.6441,35.6897,258233.0
2016-09-01 11:20:00,46.96,47.09,46.93,47.02,534166.0,35.6897,35.7885,35.6669,35.7353,534166.0
2016-09-01 11:30:00,47.01,47.05,46.94,46.96,378984.0,35.7277,35.7581,35.6745,35.6897,378984.0
2016-09-01 11:40:00,46.96,46.97,46.87,46.89,377624.0,35.6897,35.6973,35.6213,35.6365,377624.0
2016-09-01 11:50:00,46.88,46.93,46.76,46.93,474489.0,35.6289,35.6669,35.5377,35.6669,474489.0
2016-09-01 12:00:00,46.93,46.95,46.82,46.83,304607.0,35.6669,35.6821,35.5833,35.5909,304607.0
2016-09-01 12:10:00,46.84,46.97,46.82,46.96,301762.0,35.5985,35.6973,35.5833,35.6897,301762.0
2016-09-01 12:20:00,46.96,47.18,46.95,47.17,530353.0,35.6897,35.8569,35.6821,35.8493,530353.0
2016-09-01 12:30:00,47.18,47.28,47.14,47.19,319085.0,35.8569,35.9329,35.8265,35.8645,319085.0
2016-09-01 12:40:00,47.19,47.2,47.12,47.16,186251.0,35.8645,35.8721,35.8113,35.8417,186251.0
2016-09-01 12:50:00,47.16,47.24,47.16,47.19,229175.0,35.8417,35.9025,35.8417,35.8645,229175.0
2016-09-01 13:00:00,47.19,47.19,47.07,47.11,348959.0,35.8645,35.8645,35.7733,35.8037,348959.0
2016-09-01 13:10:00,47.1,47.16,47.07,47.15,162102.0,35.7961,35.8417,35.7733,35.8341,162102.0
2016-09-01 13:20:00,47.16,47.22,47.16,47.17,277316.0,35.8417,35.8873,35.8417,35.8493,277316.0
2016-09-01 13:30:00,47.18,47.22,47.17,47.2,177166.0,35.8569,35.8873,35.8493,35.8721,177166.0
2016-09-01 13:40:00,47.2,47.24,47.19,47.2,226316.0,35.8721,35.9025,35.8645,35.8721,226316.0
2016-09-01 13:50:00,47.2,47.24,47.15,47.16,308304.0,35.8721,35.9025,35.8341,35.8417,308304.0
2016-09-01 14:00:00,47.17,47.17,46.98,47.0,472879.0,35.8493,35.8493,35.7049,35.7201,472879.0
2016-09-01 14:10:00,47.0,47.12,46.96,47.12,303820.0,35.7201,35.8113,35.6897,35.8113,303820.0
2016-09-01 14:20:00,47.12,47.21,47.06,47.19,257232.0,35.8113,35.8797,35.7657,35.8645,257232.0
2016-09-01 14:30:00,47.19,47.2,47.12,47.15,267261.0,35.8645,35.8721,35.8113,35.8341,267261.0
2016-09-01 14:40:00,47.16,47.27,47.15,47.2,266430.0,35.8417,35.9253,35.8341,35.8721,266430.0
2016-09-01 14:50:00,47.2,47.21,47.12,47.12,233437.0,35.8721,35.8797,35.8113,35.8113,233437.0
2016-09-01 15:00:00,47.13,47.16,47.04,47.07,254422.0,35.8189,35.8417,35.7505,35.7733,254422.0
2016-09-01 15:10:00,47.07,47.14,47.05,47.11,265770.0,35.7733,35.8265,35.7581,35.8037,265770.0
2016-09-01 15:20:00,47.11,47.25,47.1,47.2,451703.0,35.8037,35.9101,35.7961,35.8721,451703.0
2016-09-01 15:30:00,47.19,47.26,47.18,47.26,354234.0,35.8645,35.9177,35.8569,35.9177,354234.0
2016-09-01 15:40:00,47.26,47.36,47.26,47.35,748064.0,35.9177,35.9937,35.9177,35.9861,748064.0
2016-09-01 15:50:00,47.35,47.37,47.3,47.34,1690582.0,35.9861,36.0013,35.9481,35.9785,1690582.0
2016-09-02 09:30:00,47.49,47.55,47.01,47.19,983019.0,36.0925,36.1381,35.7277,35.8645,983019.0
2016-09-02 09:40:00,47.2,47.49,47.17,47.48,747000.0,35.8721,36.0925,35.8493,36.0849,747000.0
2016-09-02 09:50:00,47.47,47.58,47.43,47.55,423976.0,36.0773,36.1609,36.0469,36.1381,423976.0
2016-09-02 10:00:00,47.55,47.67,47.5,47.55,545338.0,36.1381,36.2293,36.1001,36.1381,545338.0
2016-09-02 10:10:00,47.55,47.57,47.4,47.45,360471.0,36.1381,36.1533,36.0241,36.0621,360471.0
2016-09-02 10:20:00,47.45,47.53,47.42,47.48,448679.0,36.0621,36.1229,36.0393,36.0849,448679.0
2016-09-02 10:30:00,47.48,47.58,47.47,47.57,434554.0,36.0849,36.1609,36.0773,36.1533,434554.0
2016-09-02 10:40:00,47.56,47.59,47.52,47.55,347566.0,36.1457,36.1685,36.1153,36.1381,347566.0
2016-09-02 10:50:00,47.55,47.6,47.48,47.53,399990.0,36.1381,36.1761,36.0849,36.1229,399990.0
2016-09-02 11:00:00,47.52,47.59,47.48,47.51,274917.0,36.1153,36.1685,36.0849,36.1077,274917.0
2016-09-02 11:10:00,47.51,47.52,47.41,47.43,316885.0,36.1077,36.1153,36.0317,36.0469,316885.0
2016-09-02 11:20:00,47.44,47.5,47.39,47.47,325086.0,36.0545,36.1001,36.0165,36.0773,325086.0
2016-09-02 11:30:00,47.47,47.47,47.41,47.42,207787.0,36.0773,36.0773,36.0317,36.0393,207787.0
2016-09-02 11:40:00,47.43,47.45,47.39,47.39,200378.0,36.0469,36.0621,36.0165,36.0165,200378.0
2016-09-02 11:50:00,47.38,47.45,47.38,47.41,180966.0,36.0089,36.0621,36.0089,36.0317,180966.0
2016-09-02 12:00:00,47.41,47.44,47.37,47.41,180373.0,36.0317,36.0545,36.0013,36.0317,180373.0
2016-09-02 12:10:00,47.41,47.42,47.23,47.23,238363.0,36.0317,36.0393,35.8949,35.8949,238363.0
2016-09-02 12:20:00,47.23,47.24,47.17,47.21,264948.0,35.8949,35.9025,35.8493,35.8797,264948.0
2016-09-02 12:30:00,47.21,47.35,47.2,47.34,235547.0,35.8797,35.9861,35.8721,35.9785,235547.0
2016-09-02 12:40:00,47.33,47.36,47.28,47.29,159897.0,35.9709,35.9937,35.9329,35.9405,159897.0
2016-09-02 12:50:00,47.29,47.39,47.27,47.37,243556.0,35.9405,36.0165,35.9253,36.0013,243556.0
2016-09-02 13:00:00,47.36,47.41,47.35,47.4,248967.0,35.9937,36.0317,35.9861,36.0241,248967.0
2016-09-02 13:10:00,47.4,47.47,47.38,47.46,255699.0,36.0241,36.0773,36.0089,36.0697,255699.0
2016-09-02 13:20:00,47.46,47.51,47.45,47.47,196700.0,36.0697,36.1077,36.0621,36.0773,196700.0
2016-09-02 13:30:00,47.47,47.48,47.39,47.4,245994.0,36.0773,36.0849,36.0165,36.0241,245994.0
2016-09-02 13:40:00,47.4,47.49,47.39,47.48,232282.0,36.0241,36.0925,36.0165,36.0849,232282.0
2016-09-02 13:50:00,47.48,47.51,47.45,47.48,143770.0,36.0849,36.1077,36.0621,36.0849,143770.0
2016-09-02 14:00:00,47.48,47.55,47.48,47.53,306689.0,36.0849,36.1381,36.0849,36.1229,306689.0
2016-09-02 14:10:00,47.52,47.6,47.52,47.59,219920.0,36.1153,36.1761,36.1153,36.1685,219920.0
2016-09-02 14:20:00,47.58,47.61,47.55,47.57,287372.0,36.1609,36.1837,36.1381,36.1533,287372.0
2016-09-02 14:30:00,47.57,47.64,47.56,47.62,475541.0,36.1533,36.2065,36.1457,36.1913,475541.0
2016-09-02 14:40:00,47.62,47.65,47.57,47.6,198143.0,36.1913,36.2141,36.1533,36.1761,198143.0
2016-09-02 14:50:00,47.6,47.64,47.58,47.62,181468.0,36.1761,36.2065,36.1609,36.1913,181468.0
2016-09-02 15:00:00,47.62,47.64,47.58,47.58,417436.0,36.1913,36.2065,36.1609,36.1609,417436.0
2016-09-02 15:10:00,47.58,47.68,47.58,47.68,357415.0,36.1609,36.2369,36.1609,36.2369,357415.0
2016-09-02 15:20:00,47.68,47.71,47.66,47.68,506730.0,36.2369,36.2597,36.2217,36.2369,506730.0
2016-09-02 15:30:00,47.68,47.68,47.61,47.64,580124.0,36.2369,36.2369,36.1837,36.2065,580124.0
2016-09-02 15:40:00,47.64,47.65,47.48,47.48,576083.0,36.2065,36.2141,36.0849,36.0849,576083.0
2016-09-02 15:50:00,47.48,47.54,47.48,47.51,1533816.0,36.0849,36.1305,36.0849,36.1077,1533816.0
2016-09-06 09:30:00,47.51,47.65,47.24,47.3,922861.0,36.1077,36.2141,35.9025,35.9481,922861.0
2016-09-06 09:40:00,47.3,47.44,47.3,47.43,531716.0,35.9481,36.0545,35.9481,36.0469,531716.0
2016-09-06 09:50:00,47.44,47.55,47.44,47.51,367511.0,36.0545,36.1381,36.0545,36.1077,367511.0
2016-09-06 10:00:00,47.5,47.51,47.02,47.11,819979.0,36.1001,36.1077,35.7353,35.8037,819979.0
2016-09-06 10:10:00,47.12,47.18,46.94,46.96,404897.0,35.8113,35.8569,35.6745,35.6897,404897.0
2016-09-06 10:20:00,46.96,46.99,46.89,46.93,649578.0,35.6897,35.7125,35.6365,35.6669,649578.0
2016-09-06 10:30:00,46.92,46.96,46.87,46.91,404374.0,35.6593,35.6897,35.6213,35.6517,404374.0
2016-09-06 10:40:00,46.91,46.95,46.69,46.76,684466.0,35.6517,35.6821,35.4845,35.5377,684466.0
2016-09-06 10:50:00,46.76,46.82,46.69,46.81,440501.0,35.5377,35.5833,35.4845,35.5757,440501.0
2016-09-06 11:00:00,46.8,46.86,46.68,46.71,519511.0,35.5681,35.6137,35.4769,35.4997,519511.0
2016-09-06 11:10:00,46.71,46.81,46.65,46.7,470448.0,35.4997,35.5757,35.4541,35.4921,470448.0
2016-09-06 11:20:00,46.7,46.79,46.69,46.78,486613.0,35.4921,35.5605,35.4845,35.5529,486613.0
2016-09-06 11:30:00,46.77,46.89,46.77,46.86,382366.0,35.5453,35.6365,35.5453,35.6137,382366.0
2016-09-06 11:40:00,46.85,46.88,46.73,46.87,355402.0,35.6061,35.6289,35.5149,35.6213,355402.0
2016-09-06 11:50:00,46.87,46.89,46.8,46.86,317242.0,35.6213,35.6365,35.5681,35.6137,317242.0
2016-09-06 12:00:00,46.86,46.96,46.86,46.93,399205.0,35.6137,35.6897,35.6137,35.6669,399205.0
2016-09-06 12:10:00,46.93,47.01,46.88,46.99,444562.0,35.6669,35.7277,35.6289,35.7125,444562.0
2016-09-06 12:20:00,46.99,47.05,46.99,47.04,225264.0,35.7125,35.7581,35.7125,35.7505,225264.0
2016-09-06 12:30:00,47.04,47.1,47.03,47.09,243751.0,35.7505,35.7961,35.7429,35.7885,243751.0
2016-09-06 12:40:00,47.09,47.17,47.05,47.12,300895.0,35.7885,35.8493,35.7581,35.8113,300895.0
2016-09-06 12:50:00,47.12,47.15,47.1,47.12,158891.0,35.8113,35.8341,35.7961,35.8113,158891.0
2016-09-06 13:00:00,47.12,47.17,47.04,47.05,192394.0,35.8113,35.8493,35.7505,35.7581,192394.0
2016-09-06 13:10:00,47.05,47.08,47.0,47.05,281478.0,35.7581,35.7809,35.7201,35.7581,281478.0
2016-09-06 13:20:00,47.06,47.14,47.04,47.1,133660.0,35.7657,35.8265,35.7505,35.7961,133660.0
2016-09-06 13:30:00,47.1,47.11,47.08,47.1,136241.0,35.7961,35.8037,35.7809,35.7961,136241.0
2016-09-06 13:40:00,47.11,47.14,47.1,47.13,156375.0,35.8037,35.8265,35.7961,35.8189,156375.0
2016-09-06 13:50:00,47.12,47.15,47.09,47.11,155353.0,35.8113,35.8341,35.7885,35.8037,155353.0
2016-09-06 14:00:00,47.12,47.16,47.1,47.13,185670.0,35.8113,35.8417,35.7961,35.8189,185670.0
2016-09-06 14:10:00,47.13,47.17,47.1,47.14,249681.0,35.8189,35.8493,35.7961,35.8265,249681.0
2016-09-06 14:20:00,47.14,47.18,47.14,47.15,192037.0,35.8265,35.8569,35.8265,35.8341,192037.0
2016-09-06 14:30:00,47.15,47.17,47.14,47.16,263023.0,35.8341,35.8493,35.8265,35.8417,263023.0
2016-09-06 14:40:00,47.15,47.23,47.15,47.22,537511.0,35.8341,35.8949,35.8341,35.8873,537511.0
2016-09-06 14:50:00,47.23,47.31,47.2,47.29,468310.0,35.8949,35.9557,35.8721,35.9405,468310.0
2016-09-06 15:00:00,47.28,47.29,47.24,47.24,295284.0,35.9329,35.9405,35.9025,35.9025,295284.0
2016-09-06 15:10:00,47.24,47.26,47.19,47.23,243716.0,35.9025,35.9177,35.8645,35.8949,243716.0
2016-09-06 15:20:00,47.22,47.25,47.2,47.25,223572.0,35.8873,35.9101,35.8721,35.9101,223572.0
2016-09-06 15:30:00,47.24,47.25,47.14,47.15,374178.0,35.9025,35.9101,35.8265,35.8341,374178.0
2016-09-06 15:40:00,47.16,47.19,47.14,47.19,658398.0,35.8417,35.8645,35.8265,35.8645,658398.0
2016-09-06 15:50:00,47.19,47.28,47.18,47.28,1010985.0,35.8645,35.9329,35.8569,35.9329,1010985.0
2016-09-07 09:30:00,47.0,47.2,46.86,47.12,907450.0,35.7201,35.8721,35.6137,35.8113,907450.0
2016-09-07 09:40:00,47.12,47.26,47.12,47.22,631417.0,35.8113,35.9177,35.8113,35.8873,631417.0
2016-09-07 09:50:00,47.22,47.27,47.16,47.23,364890.0,35.8873,35.9253,35.8417,35.8949,364890.0
2016-09-07 10:00:00,47.24,47.39,47.2,47.33,515242.0,35.9025,36.0165,35.8721,35.9709,515242.0
2016-09-07 10:10:00,47.34,47.48,47.32,47.38,519424.0,35.9785,36.0849,35.9633,36.0089,519424.0
2016-09-07 10:20:00,47.36,47.52,47.34,47.49,467543.0,35.9937,36.1153,35.9785,36.0925,467543.0
2016-09-07 10:30:00,47.49,47.52,47.41,47.43,299969.0,36.0925,36.1153,36.0317,36.0469,299969.0
2016-09-07 10:40:00,47.42,47.44,47.27,47.3,370290.0,36.0393,36.0545,35.9253,35.9481,370290.0
2016-09-07 10:50:00,47.3,47.35,47.26,47.33,240841.0,35.9481,35.9861,35.9177,35.9709,240841.0
2016-09-07 11:00:00,47.34,47.44,47.31,47.41,215783.0,35.9785,36.0545,35.9557,36.0317,215783.0
2016-09-07 11:10:00,47.42,47.46,47.36,47.36,387966.0,36.0393,36.0697,35.9937,35.9937,387966.0
2016-09-07 11:20:00,47.35,47.39,47.32,47.33,266393.0,35.9861,36.0165,35.9633,35.9709,266393.0
2016-09-07 11:30:00,47.33,47.43,47.33,47.41,215463.0,35.9709,36.0469,35.9709,36.0317,215463.0
2016-09-07 11:40:00,47.41,47.44,47.34,47.36,271119.0,36.0317,36.0545,35.9785,35.9937,271119.0
2016-09-07 11:50:00,47.36,47.46,47.35,47.46,191101.0,35.9937,36.0697,35.9861,36.0697,191101.0
2016-09-07 12:00:00,47.45,47.46,47.38,47.41,239335.0,36.0621,36.0697,36.0089,36.0317,239335.0
2016-09-07 12:10:00,47.41,47.41,47.35,47.35,205030.0,36.0317,36.0317,35.9861,35.9861,205030.0
2016-09-07 12:20:00,47.36,47.4,47.32,47.38,209642.0,35.9937,36.0241,35.9633,36.0089,209642.0
2016-09-07 12:30:00,47.37,47.38,47.33,47.38,177411.0,36.0013,36.0089,35.9709,36.0089,177411.0
2016-09-07 12:40:00,47.38,47.42,47.37,47.39,281960.0,36.0089,36.0393,36.0013,36.0165,281960.0
2016-09-07 12:50:00,47.4,47.45,47.38,47.41,150644.0,36.0241,36.0621,36.0089,36.0317,150644.0
2016-09-07 13:00:00,47.41,47.48,47.4,47.45,146775.0,36.0317,36.0849,36.0241,36.0621,146775.0
2016-09-07 13:10:00,47.45,47.5,47.43,47.5,148631.0,36.0621,36.1001,36.0469,36.1001,148631.0
2016-09-07 13:20:00,47.49,47.51,47.46,47.5,383213.0,36.0925,36.1077,36.0697,36.1001,383213.0
2016-09-07 13:30:00,47.49,47.51,47.48,47.5,174349.0,36.0925,36.1077,36.0849,36.1001,174349.0
2016-09-07 13:40:00,47.5,47.56,47.49,47.52,211558.0,36.1001,36.1457,36.0925,36.1153,211558.0
2016-09-07 13:50:00,47.53,47.53,47.49,47.51,138344.0,36.1229,36.1229,36.0925,36.1077,138344.0
2016-09-07 14:00:00,47.5,47.55,47.5,47.54,339925.0,36.1001,36.1381,36.1001,36.1305,339925.0
2016-09-07 14:10:00,47.53,47.63,47.53,47.63,307145.0,36.1229,36.1989,36.1229,36.1989,307145.0
2016-09-07 14:20:00,47.62,47.64,47.52,47.52,266812.0,36.1913,36.2065,36.1153,36.1153,266812.0
2016-09-07 14:30:00,47.52,47.54,47.49,47.52,192000.0,36.1153,36.1305,36.0925,36.1153,192000.0
2016-09-07 14:40:00,47.51,47.55,47.5,47.52,250025.0,36.1077,36.1381,36.1001,36.1153,250025.0
2016-09-07 14:50:00,47.52,47.57,47.49,47.5,426280.0,36.1153,36.1533,36.0925,36.1001,426280.0
2016-09-07 15:00:00,47.5,47.56,47.49,47.53,206857.0,36.1001,36.1457,36.0925,36.1229,206857.0
2016-09-07 15:10:00,47.53,47.54,47.51,47.53,214987.0,36.1229,36.1305,36.1077,36.1229,214987.0
2016-09-07 15:20:00,47.53,47.54,47.48,47.49,289606.0,36.1229,36.1305,36.0849,36.0925,289606.0
2016-09-07 15:30:00,47.49,47.5,47.44,47.45,270750.0,36.0925,36.1001,36.0545,36.0621,270750.0
2016-09-07 15:40:00,47.45,47.49,47.45,47.48,397692.0,36.0621,36.0925,36.0621,36.0849,397692.0
2016-09-07 15:50:00,47.48,47.49,47.41,47.49,724050.0,36.0849,36.0925,36.0317,36.0925,724050.0
2016-09-08 09:30:00,47.46,47.65,47.37,47.5,1024844.0,36.0697,36.2141,36.0013,36.1001,1024844.0
2016-09-08 09:40:00,47.5,47.54,47.39,47.48,588970.0,36.1001,36.1305,36.0165,36.0849,588970.0
2016-09-08 09:50:00,47.48,47.48,47.32,47.43,550630.0,36.0849,36.0849,35.9633,36.0469,550630.0
2016-09-08 10:00:00,47.43,47.52,47.39,47.51,376554.0,36.0469,36.1153,36.0165,36.1077,376554.0
2016-09-08 10:10:00,47.5,47.51,47.38,47.5,311880.0,36.1001,36.1077,36.0089,36.1001,311880.0
2016-09-08 10:20:00,47.5,47.53,47.45,47.51,212329.0,36.1001,36.1229,36.0621,36.1077,212329.0
2016-09-08 10:30:00,47.51,47.67,47.5,47.65,397662.0,36.1077,36.2293,36.1001,36.2141,397662.0
2016-09-08 10:40:00,47.64,47.65,47.58,47.63,226699.0,36.2065,36.2141,36.1609,36.1989,226699.0
2016-09-08 10:50:00,47.63,47.72,47.6,47.65,280698.0,36.1989,36.2673,36.1761,36.2141,280698.0
2016-09-08 11:00:00,47.65,47.84,47.64,47.84,431715.0,36.2141,36.3585,36.2065,36.3585,431715.0
2016-09-08 11:10:00,47.83,47.92,47.82,47.91,486286.0,36.3509,36.4193,36.3433,36.4117,486286.0
2016-09-08 11:20:00,47.9,47.94,47.82,47.84,475172.0,36.4041,36.4345,36.3433,36.3585,475172.0
2016-09-08 11:30:00,47.84,47.89,47.81,47.86,274895.0,36.3585,36.3965,36.3357,36.3737,274895.0
2016-09-08 11:40:00,47.87,47.94,47.85,47.93,191974.0,36.3813,36.4345,36.3661,36.4269,191974.0
2016-09-08 11:50:00,47.93,48.0,47.91,47.99,257520.0,36.4269,36.4801,36.4117,36.4725,257520.0
2016-09-08 12:00:00,47.99,48.07,47.99,48.06,544653.0,36.4725,36.5333,36.4725,36.5257,544653.0
2016-09-08 12:10:00,48.05,48.07,48.0,48.04,218479.0,36.5181,36.5333,36.4801,36.5105,218479.0
2016-09-08 12:20:00,48.04,48.06,47.96,47.99,489052.0,36.5105,36.5257,36.4497,36.4725,489052.0
2016-09-08 12:30:00,47.98,47.99,47.88,47.97,187793.0,36.4649,36.4725,36.3889,36.4573,187793.0
2016-09-08 12:40:00,47.97,47.99,47.91,47.91,283130.0,36.4573,36.4725,36.4117,36.4117,283130.0
2016-09-08 12:50:00,47.91,47.95,47.86,47.93,165500.0,36.4117,36.4421,36.3737,36.4269,165500.0
2016-09-08 13:00:00,47.92,47.94,47.88,47.91,228420.0,36.4193,36.4345,36.3889,36.4117,228420.0
2016-09-08 13:10:00,47.92,47.93,47.86,47.86,168426.0,36.4193,36.4269,36.3737,36.3737,168426.0
2016-09-08 13:20:00,47.85,47.92,47.83,47.88,325564.0,36.3661,36.4193,36.3509,36.3889,325564.0
2016-09-08 13:30:00,47.87,47.88,47.82,47.86,162042.0,36.3813,36.3889,36.3433,36.3737,162042.0
2016-09-08 13:40:00,47.86,47.89,47.84,47.88,165895.0,36.3737,36.3965,36.3585,36.3889,165895.0
2016-09-08 13:50:00,47.88,47.94,47.85,47.93,208462.0,36.3889,36.4345,36.3661,36.4269,208462.0
2016-09-08 14:00:00,47.93,47.95,47.83,47.84,602078.0,36.4269,36.4421,36.3509,36.3585,602078.0
2016-09-08 14:10:00,47.84,47.84,47.75,47.76,372661.0,36.3585,36.3585,36.2901,36.2977,372661.0
2016-09-08 14:20:00,47.76,47.8,47.71,47.72,352400.0,36.2977,36.3281,36.2597,36.2673,352400.0
2016-09-08 14:30:00,47.73,47.74,47.68,47.71,246399.0,36.2749,36.2825,36.2369,36.2597,246399.0
2016-09-08 14:40:00,47.71,47.78,47.7,47.76,316625.0,36.2597,36.3129,36.2521,36.2977,316625.0
2016-09-08 14:50:00,47.75,47.79,47.72,47.79,299905.0,36.2901,36.3205,36.2673,36.3205,299905.0
2016-09-08 15:00:00,47.79,47.81,47.74,47.75,242130.0,36.3205,36.3357,36.2825,36.2901,242130.0
2016-09-08 15:10:00,47.75,47.81,47.74,47.79,308204.0,36.2901,36.3357,36.2825,36.3205,308204.0
2016-09-08 15:20:00,47.78,47.79,47.72,47.73,228233.0,36.3129,36.3205,36.2673,36.2749,228233.0
2016-09-08 15:30:00,47.73,47.82,47.72,47.82,321023.0,36.2749,36.3433,36.2673,36.3433,321023.0
2016-09-08 15:40:00,47.82,47.86,47.77,47.77,393893.0,36.3433,36.3737,36.3053,36.3053,393893.0
2016-09-08 15:50:00,47.78,47.85,47.77,47.78,854850.0,36.3129,36.3661,36.3053,36.3129,854850.0
2016-09-09 09:30:00,47.93,48.17,47.73,47.78,1474359.0,36.4269,36.6093,36.2749,36.3129,1474359.0
2016-09-09 09:40:00,47.78,48.08,47.72,48.05,773911.0,36.3129,36.5409,36.2673,36.5181,773911.0
2016-09-09 09:50:00,48.04,48.17,47.97,48.15,969201.0,36.5105,36.6093,36.4573,36.5941,969201.0
2016-09-09 10:00:00,48.14,48.14,47.83,47.87,707934.0,36.5865,36.5865,36.3509,36.3813,707934.0
2016-09-09 10:10:00,47.86,47.93,47.72,47.82,596474.0,36.3737,36.4269,36.2673,36.3433,596474.0
2016-09-09 10:20:00,47.83,47.95,47.78,47.91,633192.0,36.3509,36.4421,36.3129,36.4117,633192.0
2016-09-09 10:30:00,47.91,47.92,47.7,47.75,402804.0,36.4117,36.4193,36.2521,36.2901,402804.0
2016-09-09 10:40:00,47.74,47.83,47.73,47.81,301611.0,36.2825,36.3509,36.2749,36.3357,301611.0
2016-09-09 10:50:00,47.81,47.99,47.81,47.95,380524.0,36.3357,36.4725,36.3357,36.4421,380524.0
2016-09-09 11:00:00,47.94,48.0,47.89,47.98,340139.0,36.4345,36.4801,36.3965,36.4649,340139.0
2016-09-09 11:10:00,47.98,47.98,47.84,47.91,276937.0,36.4649,36.4649,36.3585,36.4117,276937.0
2016-09-09 11:20:00,47.91,47.91,47.81,47.83,374667.0,36.4117,36.4117,36.3357,36.3509,374667.0
2016-09-09 11:30:00,47.83,47.86,47.74,47.76,330950.0,36.3509,36.3737,36.2825,36.2977,330950.0
2016-09-09 11:40:00,47.76,47.78,47.65,47.71,344593.0,36.2977,36.3129,36.2141,36.2597,344593.0
2016-09-09 11:50:00,47.72,47.77,47.64,47.65,304599.0,36.2673,36.3053,36.2065,36.2141,304599.0
2016-09-09 12:00:00,47.66,47.77,47.65,47.73,197217.0,36.2217,36.3053,36.2141,36.2749,197217.0
2016-09-09 12:10:00,47.73,47.74,47.66,47.67,231927.0,36.2749,36.2825,36.2217,36.2293,231927.0
2016-09-09 12:20:00,47.66,47.78,47.66,47.76,168684.0,36.2217,36.3129,36.2217,36.2977,168684.0
2016-09-09 12:30:00,47.76,47.8,47.67,47.67,160286.0,36.2977,36.3281,36.2293,36.2293,160286.0
2016-09-09 12:40:00,47.67,47.72,47.66,47.7,152264.0,36.2293,36.2673,36.2217,36.2521,152264.0
2016-09-09 12:50:00,47.7,47.74,47.66,47.73,165699.0,36.2521,36.2825,36.2217,36.2749,165699.0
2016-09-09 13:00:00,47.73,47.73,47.63,47.64,238703.0,36.2749,36.2749,36.1989,36.2065,238703.0
2016-09-09 13:10:00,47.64,47.65,47.55,47.57,275409.0,36.2065,36.2141,36.1381,36.1533,275409.0
2016-09-09 13:20:00,47.58,47.69,47.57,47.65,176354.0,36.1609,36.2445,36.1533,36.2141,176354.0
2016-09-09 13:30:00,47.65,47.68,47.58,47.61,259256.0,36.2141,36.2369,36.1609,36.1837,259256.0
2016-09-09 13:40:00,47.61,47.61,47.49,47.51,239927.0,36.1837,36.1837,36.0925,36.1077,239927.0
2016-09-09 13:50:00,47.52,47.57,47.47,47.54,271450.0,36.1153,36.1533,36.0773,36.1305,271450.0
2016-09-09 14:00:00,47.53,47.54,47.31,47.37,454706.0,36.1229,36.1305,35.9557,36.0013,454706.0
2016-09-09 14:10:00,47.38,47.44,47.31,47.44,275594.0,36.0089,36.0545,35.9557,36.0545,275594.0
2016-09-09 14:20:00,47.44,47.46,47.35,47.43,503554.0,36.0545,36.0697,35.9861,36.0469,503554.0
2016-09-09 14:30:00,47.42,47.49,47.4,47.45,352220.0,36.0393,36.0925,36.0241,36.0621,352220.0
2016-09-09 14:40:00,47.45,47.47,47.28,47.32,427843.0,36.0621,36.0773,35.9329,35.9633,427843.0
2016-09-09 14:50:00,47.33,47.49,47.3,47.47,446173.0,35.9709,36.0925,35.9481,36.0773,446173.0
2016-09-09 15:00:00,47.47,47.49,47.33,47.39,312790.0,36.0773,36.0925,35.9709,36.0165,312790.0
2016-09-09 15:10:00,47.39,47.49,47.32,47.45,463945.0,36.0165,36.0925,35.9633,36.0621,463945.0
2016-09-09 15:20:00,47.46,47.56,47.42,47.48,344903.0,36.0697,36.1457,36.0393,36.0849,344903.0
2016-09-09 15:30:00,47.48,47.51,47.38,47.44,497573.0,36.0849,36.1077,36.0089,36.0545,497573.0
2016-09-09 15:40:00,47.44,47.46,47.36,47.39,797459.0,36.0545,36.0697,35.9937,36.0165,797459.0
2016-09-09 15:50:00,47.39,47.42,47.17,47.19,2164146.0,36.0165,36.0393,35.8493,35.8645,2164146.0
2016-09-12 09:30:00,46.64,46.76,46.41,46.57,1681589.0,35.4465,35.5377,35.2717,35.3933,1681589.0
2016-09-12 09:40:00,46.58,46.59,46.33,46.38,855290.0,35.4009,35.4085,35.2109,35.2489,855290.0
2016-09-12 09:50:00,46.38,46.58,46.34,46.46,1037745.0,35.2489,35.4009,35.2185,35.3097,1037745.0
2016-09-12 10:00:00,46.46,46.63,46.45,46.53,900710.0,35.3097,35.4389,35.3021,35.3629,900710.0
2016-09-12 10:10:00,46.53,46.81,46.49,46.8,488922.0,35.3629,35.5757,35.3325,35.5681,488922.0
2016-09-12 10:20:00,46.81,46.85,46.76,46.84,420183.0,35.5757,35.6061,35.5377,35.5985,420183.0
2016-09-12 10:30:00,46.84,46.99,46.83,46.89,400769.0,35.5985,35.7125,35.5909,35.6365,400769.0
2016-09-12 10:40:00,46.89,46.95,46.76,46.76,356653.0,35.6365,35.6821,35.5377,35.5377,356653.0
2016-09-12 10:50:00,46.76,47.04,46.73,47.0,398424.0,35.5377,35.7505,35.5149,35.7201,398424.0
2016-09-12 11:00:00,47.0,47.15,46.99,47.12,361742.0,35.7201,35.8341,35.7125,35.8113,361742.0
2016-09-12 11:10:00,47.12,47.16,47.05,47.14,412501.0,35.8113,35.8417,35.7581,35.8265,412501.0
2016-09-12 11:20:00,47.13,47.24,47.09,47.18,510507.0,35.8189,35.9025,35.7885,35.8569,510507.0
2016-09-12 11:30:00,47.17,47.23,47.06,47.21,511861.0,35.8493,35.8949,35.7657,35.8797,511861.0
2016-09-12 11:40:00,47.2,47.26,47.14,47.22,264760.0,35.8721,35.9177,35.8265,35.8873,264760.0
2016-09-12 11:50:00,47.23,47.31,47.2,47.25,268204.0,35.8949,35.9557,35.8721,35.9101,268204.0
2016-09-12 12:00:00,47.25,47.3,47.22,47.29,203220.0,35.9101,35.9481,35.8873,35.9405,203220.0
2016-09-12 12:10:00,47.29,47.31,47.21,47.28,251437.0,35.9405,35.9557,35.8797,35.9329,251437.0
2016-09-12 12:20:00,47.28,47.32,47.23,47.27,471647.0,35.9329,35.9633,35.8949,35.9253,471647.0
2016-09-12 12:30:00,47.27,47.4,47.26,47.4,446999.0,35.9253,36.0241,35.9177,36.0241,446999.0
2016-09-12 12:40:00,47.4,47.47,47.36,47.47,287501.0,36.0241,36.0773,35.9937,36.0773,287501.0
2016-09-12 12:50:00,47.45,47.56,47.43,47.55,328919.0,36.0621,36.1457,36.0469,36.1381,328919.0
2016-09-12 13:00:00,47.55,47.57,47.43,47.46,328364.0,36.1381,36.1533,36.0469,36.0697,328364.0
2016-09-12 13:10:00,47.46,47.52,47.22,47.23,853704.0,36.0697,36.1153,35.8873,35.8949,853704.0
2016-09-12 13:20:00,47.24,47.3,47.0,47.04,626321.0,35.9025,35.9481,35.7201,35.7505,626321.0
2016-09-12 13:30:00,47.04,47.18,46.99,47.14,375996.0,35.7505,35.8569,35.7125,35.8265,375996.0
2016-09-12 13:40:00,47.14,47.28,47.06,47.28,312337.0,35.8265,35.9329,35.7657,35.9329,312337.0
2016-09-12 13:50:00,47.28,47.39,47.25,47.36,225646.0,35.9329,36.0165,35.9101,35.9937,225646.0
2016-09-12 14:00:00,47.37,47.48,47.32,47.44,358108.0,36.0013,36.0849,35.9633,36.0545,358108.0
2016-09-12 14:10:00,47.44,47.53,47.39,47.48,248099.0,36.0545,36.1229,36.0165,36.0849,248099.0
2016-09-12 14:20:00,47.49,47.56,47.46,47.49,394860.0,36.0925,36.1457,36.0697,36.0925,394860.0
2016-09-12 14:30:00,47.48,47.74,47.48,47.73,419747.0,36.0849,36.2825,36.0849,36.2749,419747.0
2016-09-12 14:40:00,47.73,47.75,47.6,47.61,315904.0,36.2749,36.2901,36.1761,36.1837,315904.0
2016-09-12 14:50:00,47.62,47.68,47.59,47.62,376041.0,36.1913,36.2369,36.1685,36.1913,376041.0
2016-09-12 15:00:00,47.62,47.73,47.62,47.69,380315.0,36.1913,36.2749,36.1913,36.2445,380315.0
2016-09-12 15:10:00,47.7,47.73,47.64,47.65,319869.0,36.2521,36.2749,36.2065,36.2141,319869.0
2016-09-12 15:20:00,47.65,47.73,47.62,47.73,322893.0,36.2141,36.2749,36.1913,36.2749,322893.0
2016-09-12 15:30:00,47.72,47.76,47.69,47.75,325375.0,36.2673,36.2977,36.2445,36.2901,325375.0
2016-09-12 15:40:00,47.74,47.87,47.7,47.71,684454.0,36.2825,36.3813,36.2521,36.2597,684454.0
2016-09-12 15:50:00,47.71,47.84,47.69,47.78,2178153.0,36.2597,36.3585,36.2445,36.3129,2178153.0
2016-09-13 09:30:00,46.9,47.14,46.88,47.07,1110002.0,35.6441,35.8265,35.6289,35.7733,1110002.0
2016-09-13 09:40:00,47.08,47.23,47.06,47.1,425379.0,35.7809,35.8949,35.7657,35.7961,425379.0
2016-09-13 09:50:00,47.1,47.11,46.86,46.91,526710.0,35.7961,35.8037,35.6137,35.6517,526710.0
2016-09-13 10:00:00,46.91,47.0,46.79,46.95,551493.0,35.6517,35.7201,35.5605,35.6821,551493.0
2016-09-13 10:10:00,46.95,46.96,46.83,46.86,504602.0,35.6821,35.6897,35.5909,35.6137,504602.0
2016-09-13 10:20:00,46.86,46.89,46.79,46.87,571583.0,35.6137,35.6365,35.5605,35.6213,571583.0
2016-09-13 10:30:00,46.86,46.88,46.75,46.82,455481.0,35.6137,35.6289,35.5301,35.5833,455481.0
2016-09-13 10:40:00,46.82,46.98,46.78,46.8,497762.0,35.5833,35.7049,35.5529,35.5681,497762.0
2016-09-13 10:50:00,46.79,46.84,46.75,46.82,471871.0,35.5605,35.5985,35.5301,35.5833,471871.0
2016-09-13 11:00:00,46.81,46.85,46.76,46.79,274299.0,35.5757,35.6061,35.5377,35.5605,274299.0
2016-09-13 11:10:00,46.79,46.82,46.61,46.66,588935.0,35.5605,35.5833,35.4237,35.4617,588935.0
2016-09-13 11:20:00,46.66,46.8,46.64,46.71,355581.0,35.4617,35.5681,35.4465,35.4997,355581.0
2016-09-13 11:30:00,46.71,46.78,46.66,46.72,402131.0,35.4997,35.5529,35.4617,35.5073,402131.0
2016-09-13 11:40:00,46.71,46.79,46.65,46.69,318728.0,35.4997,35.5605,35.4541,35.4845,318728.0
2016-09-13 11:50:00,46.7,46.77,46.69,46.75,304285.0,35.4921,35.5453,35.4845,35.5301,304285.0
2016-09-13 12:00:00,46.75,46.85,46.7,46.81,324271.0,35.5301,35.6061,35.4921,35.5757,324271.0
2016-09-13 12:10:00,46.81,46.94,46.79,46.9,394602.0,35.5757,35.6745,35.5605,35.6441,394602.0
2016-09-13 12:20:00,46.9,46.91,46.8,46.88,269217.0,35.6441,35.6517,35.5681,35.6289,269217.0
2016-09-13 12:30:00,46.87,46.92,46.81,46.92,199805.0,35.6213,35.6593,35.5757,35.6593,199805.0
2016-09-13 12:40:00,46.92,46.93,46.84,46.9,177638.0,35.6593,35.6669,35.5985,35.6441,177638.0
2016-09-13 12:50:00,46.9,46.91,46.81,46.84,422484.0,35.6441,35.6517,35.5757,35.5985,422484.0
2016-09-13 13:00:00,46.86,46.95,46.81,46.93,382711.0,35.6137,35.6821,35.5757,35.6669,382711.0
2016-09-13 13:10:00,46.93,47.17,46.93,47.16,378925.0,35.6669,35.8493,35.6669,35.8417,378925.0
2016-09-13 13:20:00,47.17,47.21,47.1,47.2,458488.0,35.8493,35.8797,35.7961,35.8721,458488.0
2016-09-13 13:30:00,47.21,47.29,47.08,47.13,604413.0,35.8797,35.9405,35.7809,35.8189,604413.0
2016-09-13 13:40:00,47.13,47.18,47.02,47.03,404881.0,35.8189,35.8569,35.7353,35.7429,404881.0
2016-09-13 13:50:00,47.04,47.06,46.92,46.97,296637.0,35.7505,35.7657,35.6593,35.6973,296637.0
2016-09-13 14:00:00,46.96,46.98,46.89,46.96,335893.0,35.6897,35.7049,35.6365,35.6897,335893.0
2016-09-13 14:10:00,46.96,46.97,46.89,46.97,548155.0,35.6897,35.6973,35.6365,35.6973,548155.0
2016-09-13 14:20:00,46.96,46.97,46.85,46.86,350540.0,35.6897,35.6973,35.6061,35.6137,350540.0
2016-09-13 14:30:00,46.86,46.92,46.79,46.91,381887.0,35.6137,35.6593,35.5605,35.6517,381887.0
2016-09-13 14:40:00,46.91,47.02,46.9,46.98,278073.0,35.6517,35.7353,35.6441,35.7049,278073.0
2016-09-13 14:50:00,46.99,47.05,46.91,46.91,294282.0,35.7125,35.7581,35.6517,35.6517,294282.0
2016-09-13 15:00:00,46.91,46.94,46.86,46.91,368818.0,35.6517,35.6745,35.6137,35.6517,368818.0
2016-09-13 15:10:00,46.92,46.98,46.79,46.94,390978.0,35.6593,35.7049,35.5605,35.6745,390978.0
2016-09-13 15:20:00,46.95,47.04,46.94,47.0,392301.0,35.6821,35.7505,35.6745,35.7201,392301.0
2016-09-13 15:30:00,47.01,47.09,46.97,47.08,473871.0,35.7277,35.7885,35.6973,35.7809,473871.0
2016-09-13 15:40:00,47.07,47.08,46.84,46.94,803711.0,35.7733,35.7809,35.5985,35.6745,803711.0
2016-09-13 15:50:00,46.93,47.08,46.91,46.93,1218927.0,35.6669,35.7809,35.6517,35.6669,1218927.0
2016-09-14 09:30:00,46.95,47.44,46.85,47.37,2032005.0,35.6821,36.0545,35.6061,36.0013,2032005.0
2016-09-14 09:40:00,47.38,47.4,46.95,46.95,1386333.0,36.0089,36.0241,35.6821,35.6821,1386333.0
2016-09-14 09:50:00,46.95,47.09,46.77,47.05,972973.0,35.6821,35.7885,35.5453,35.7581,972973.0
2016-09-14 10:00:00,47.05,47.1,46.98,47.05,466378.0,35.7581,35.7961,35.7049,35.7581,466378.0
2016-09-14 10:10:00,47.05,47.18,47.02,47.12,415882.0,35.7581,35.8569,35.7353,35.8113,415882.0
2016-09-14 10:20:00,47.12,47.27,47.08,47.15,383718.0,35.8113,35.9253,35.7809,35.8341,383718.0
2016-09-14 10:30:00,47.15,47.4,47.14,47.28,455203.0,35.8341,36.0241,35.8265,35.9329,455203.0
2016-09-14 10:40:00,47.28,47.28,47.08,47.14,342923.0,35.9329,35.9329,35.7809,35.8265,342923.0
2016-09-14 10:50:00,47.14,47.17,46.98,47.09,384138.0,35.8265,35.8493,35.7049,35.7885,384138.0
2016-09-14 11:00:00,47.09,47.18,47.02,47.03,274086.0,35.7885,35.8569,35.7353,35.7429,274086.0
2016-09-14 11:10:00,47.03,47.12,46.97,47.08,364586.0,35.7429,35.8113,35.6973,35.7809,364586.0
2016-09-14 11:20:00,47.09,47.21,47.09,47.14,228230.0,35.7885,35.8797,35.7885,35.8265,228230.0
2016-09-14 11:30:00,47.13,47.18,47.04,47.14,396405.0,35.8189,35.8569,35.7505,35.8265,396405.0
2016-09-14 11:40:00,47.15,47.18,47.08,47.1,137960.0,35.8341,35.8569,35.7809,35.7961,137960.0
2016-09-14 11:50:00,47.11,47.2,47.1,47.15,196529.0,35.8037,35.8721,35.7961,35.8341,196529.0
2016-09-14 12:00:00,47.16,47.19,47.1,47.15,169334.0,35.8417,35.8645,35.7961,35.8341,169334.0
2016-09-14 12:10:00,47.14,47.21,47.08,47.21,239522.0,35.8265,35.8797,35.7809,35.8797,239522.0
2016-09-14 12:20:00,47.22,47.26,47.18,47.18,178844.0,35.8873,35.9177,35.8569,35.8569,178844.0
2016-09-14 12:30:00,47.18,47.19,47.09,47.1,169642.0,35.8569,35.8645,35.7885,35.7961,169642.0
2016-09-14 12:40:00,47.09,47.09,46.94,46.97,439597.0,35.7885,35.7885,35.6745,35.6973,439597.0
2016-09-14 12:50:00,46.97,47.01,46.93,46.99,268548.0,35.6973,35.7277,35.6669,35.7125,268548.0
2016-09-14 13:00:00,47.0,47.09,46.96,47.08,154159.0,35.7201,35.7885,35.6897,35.7809,154159.0
2016-09-14 13:10:00,47.07,47.1,47.01,47.09,177695.0,35.7733,35.7961,35.7277,35.7885,177695.0
2016-09-14 13:20:00,47.08,47.14,47.05,47.08,181499.0,35.7809,35.8265,35.7581,35.7809,181499.0
2016-09-14 13:30:00,47.08,47.14,47.02,47.09,337708.0,35.7809,35.8265,35.7353,35.7885,337708.0
2016-09-14 13:40:00,47.09,47.1,46.91,46.92,251553.0,35.7885,35.7961,35.6517,35.6593,251553.0
2016-09-14 13:50:00,46.91,47.02,46.89,47.01,307953.0,35.6517,35.7353,35.6365,35.7277,307953.0
2016-09-14 14:00:00,47.01,47.07,46.97,46.97,327774.0,35.7277,35.7733,35.6973,35.6973,327774.0
2016-09-14 14:10:00,46.98,47.03,46.94,47.01,403375.0,35.7049,35.7429,35.6745,35.7277,403375.0
2016-09-14 14:20:00,47.01,47.05,46.94,47.0,217428.0,35.7277,35.7581,35.6745,35.7201,217428.0
2016-09-14 14:30:00,47.0,47.01,46.94,46.97,203746.0,35.7201,35.7277,35.6745,35.6973,203746.0
2016-09-14 14:40:00,46.97,47.06,46.94,47.0,316788.0,35.6973,35.7657,35.6745,35.7201,316788.0
2016-09-14 14:50:00,47.01,47.05,46.98,47.01,297455.0,35.7277,35.7581,35.7049,35.7277,297455.0
2016-09-14 15:00:00,47.01,47.03,46.84,46.86,302950.0,35.7277,35.7429,35.5985,35.6137,302950.0
2016-09-14 15:10:00,46.86,46.87,46.76,46.81,337165.0,35.6137,35.6213,35.5377,35.5757,337165.0
2016-09-14 15:20:00,46.81,46.86,46.68,46.7,498304.0,35.5757,35.6137,35.4769,35.4921,498304.0
2016-09-14 15:30:00,46.7,46.78,46.69,46.75,467350.0,35.4921,35.5529,35.4845,35.5301,467350.0
2016-09-14 15:40:00,46.75,46.86,46.74,46.83,574522.0,35.5301,35.6137,35.5225,35.5909,574522.0
2016-09-14 15:50:00,46.83,46.83,46.69,46.75,1600417.0,35.5909,35.5909,35.4845,35.5301,1600417.0
2016-09-15 09:30:00,46.65,47.04,46.59,46.74,914220.0,35.4541,35.7505,35.4085,35.5225,914220.0
2016-09-15 09:40:00,46.74,46.93,46.74,46.92,701453.0,35.5225,35.6669,35.5225,35.6593,701453.0
2016-09-15 09:50:00,46.92,47.05,46.89,46.97,555809.0,35.6593,35.7581,35.6365,35.6973,555809.0
2016-09-15 10:00:00,46.98,47.1,46.86,47.02,674987.0,35.7049,35.7961,35.6137,35.7353,674987.0
2016-09-15 10:10:00,47.02,47.19,47.02,47.12,331656.0,35.7353,35.8645,35.7353,35.8113,331656.0
2016-09-15 10:20:00,47.12,47.12,46.96,46.96,372178.0,35.8113,35.8113,35.6897,35.6897,372178.0
2016-09-15 10:30:00,46.97,47.05,46.93,47.05,279076.0,35.6973,35.7581,35.6669,35.7581,279076.0
2016-09-15 10:40:00,47.05,47.09,46.95,47.08,223314.0,35.7581,35.7885,35.6821,35.7809,223314.0
2016-09-15 10:50:00,47.09,47.13,47.04,47.08,192793.0,35.7885,35.8189,35.7505,35.7809,192793.0
2016-09-15 11:00:00,47.09,47.12,47.04,47.09,264240.0,35.7885,35.8113,35.7505,35.7885,264240.0
2016-09-15 11:10:00,47.09,47.13,47.05,47.11,184277.0,35.7885,35.8189,35.7581,35.8037,184277.0
2016-09-15 11:20:00,47.11,47.21,47.07,47.18,468627.0,35.8037,35.8797,35.7733,35.8569,468627.0
2016-09-15 11:30:00,47.19,47.23,47.17,47.2,310830.0,35.8645,35.8949,35.8493,35.8721,310830.0
2016-09-15 11:40:00,47.2,47.21,47.12,47.14,373105.0,35.8721,35.8797,35.8113,35.8265,373105.0
2016-09-15 11:50:00,47.14,47.21,47.04,47.04,207098.0,35.8265,35.8797,35.7505,35.7505,207098.0
2016-09-15 12:00:00,47.04,47.15,47.04,47.14,255215.0,35.7505,35.8341,35.7505,35.8265,255215.0
2016-09-15 12:10:00,47.13,47.17,47.09,47.09,171890.0,35.8189,35.8493,35.7885,35.7885,171890.0
2016-09-15 12:20:00,47.09,47.12,47.05,47.05,300976.0,35.7885,35.8113,35.7581,35.7581,300976.0
2016-09-15 12:30:00,47.05,47.06,46.96,47.02,322382.0,35.7581,35.7657,35.6897,35.7353,322382.0
2016-09-15 12:40:00,47.02,47.04,46.99,47.03,165261.0,35.7353,35.7505,35.7125,35.7429,165261.0
2016-09-15 12:50:00,47.02,47.05,47.0,47.03,123167.0,35.7353,35.7581,35.7201,35.7429,123167.0
2016-09-15 13:00:00,47.03,47.11,47.03,47.05,161421.0,35.7429,35.8037,35.7429,35.7581,161421.0
2016-09-15 13:10:00,47.05,47.07,46.99,47.04,297571.0,35.7581,35.7733,35.7125,35.7505,297571.0
2016-09-15 13:20:00,47.04,47.1,47.02,47.04,211101.0,35.7505,35.7961,35.7353,35.7505,211101.0
2016-09-15 13:30:00,47.05,47.1,47.05,47.09,125315.0,35.7581,35.7961,35.7581,35.7885,125315.0
2016-09-15 13:40:00,47.07,47.19,47.06,47.16,212784.0,35.7733,35.8645,35.7657,35.8417,212784.0
2016-09-15 13:50:00,47.17,47.25,47.13,47.23,233780.0,35.8493,35.9101,35.8189,35.8949,233780.0
2016-09-15 14:00:00,47.23,47.26,47.21,47.26,176915.0,35.8949,35.9177,35.8797,35.9177,176915.0
2016-09-15 14:10:00,47.26,47.31,47.22,47.3,290618.0,35.9177,35.9557,35.8873,35.9481,290618.0
2016-09-15 14:20:00,47.3,47.32,47.28,47.3,142605.0,35.9481,35.9633,35.9329,35.9481,142605.0
2016-09-15 14:30:00,47.3,47.31,47.21,47.25,271612.0,35.9481,35.9557,35.8797,35.9101,271612.0
2016-09-15 14:40:00,47.26,47.27,47.21,47.25,302571.0,35.9177,35.9253,35.8797,35.9101,302571.0
2016-09-15 14:50:00,47.25,47.27,47.23,47.23,197302.0,35.9101,35.9253,35.8949,35.8949,197302.0
2016-09-15 15:00:00,47.24,47.27,47.23,47.23,245817.0,35.9025,35.9253,35.8949,35.8949,245817.0
2016-09-15 15:10:00,47.23,47.24,47.13,47.15,293165.0,35.8949,35.9025,35.8189,35.8341,293165.0
2016-09-15 15:20:00,47.16,47.18,47.11,47.16,272882.0,35.8417,35.8569,35.8037,35.8417,272882.0
2016-09-15 15:30:00,47.15,47.16,47.09,47.16,314071.0,35.8341,35.8417,35.7885,35.8417,314071.0
2016-09-15 15:40:00,47.16,47.21,47.14,47.14,330349.0,35.8417,35.8797,35.8265,35.8265,330349.0
2016-09-15 15:50:00,47.15,47.15,47.07,47.08,947012.0,35.8341,35.8341,35.7733,35.7809,947012.0
2016-09-16 09:30:00,46.6,46.79,46.43,46.44,3730556.0,35.4161,35.5605,35.2869,35.2945,3730556.0
2016-09-16 09:40:00,46.44,46.68,46.42,46.66,936655.0,35.2945,35.4769,35.2793,35.4617,936655.0
2016-09-16 09:50:00,46.65,46.67,46.52,46.54,518241.0,35.4541,35.4693,35.3553,35.3705,518241.0
2016-09-16 10:00:00,46.55,46.55,46.29,46.31,802045.0,35.3781,35.3781,35.1805,35.1957,802045.0
2016-09-16 10:10:00,46.3,46.36,46.24,46.29,605072.0,35.1881,35.2337,35.1425,35.1805,605072.0
2016-09-16 10:20:00,46.29,46.37,46.28,46.34,445605.0,35.1805,35.2413,35.1729,35.2185,445605.0
2016-09-16 10:30:00,46.34,46.44,46.32,46.43,391258.0,35.2185,35.2945,35.2033,35.2869,391258.0
2016-09-16 10:40:00,46.42,46.56,46.4,46.52,393228.0,35.2793,35.3857,35.2641,35.3553,393228.0
2016-09-16 10:50:00,46.51,46.52,46.4,46.42,331670.0,35.3477,35.3553,35.2641,35.2793,331670.0
2016-09-16 11:00:00,46.42,46.49,46.38,46.44,366079.0,35.2793,35.3325,35.2489,35.2945,366079.0
2016-09-16 11:10:00,46.44,46.5,46.41,46.44,217932.0,35.2945,35.3401,35.2717,35.2945,217932.0
2016-09-16 11:20:00,46.45,46.52,46.44,46.48,196718.0,35.3021,35.3553,35.2945,35.3249,196718.0
2016-09-16 11:30:00,46.48,46.56,46.46,46.55,209050.0,35.3249,35.3857,35.3097,35.3781,209050.0
2016-09-16 11:40:00,46.54,46.67,46.53,46.66,231782.0,35.3705,35.4693,35.3629,35.4617,231782.0
2016-09-16 11:50:00,46.65,46.65,46.59,46.62,177800.0,35.4541,35.4541,35.4085,35.4313,177800.0
2016-09-16 12:00:00,46.63,46.73,46.62,46.7,240735.0,35.4389,35.5149,35.4313,35.4921,240735.0
2016-09-16 12:10:00,46.7,46.71,46.61,46.62,150537.0,35.4921,35.4997,35.4237,35.4313,150537.0
2016-09-16 12:20:00,46.62,46.63,46.56,46.57,118798.0,35.4313,35.4389,35.3857,35.3933,118798.0
2016-09-16 12:30:00,46.58,46.6,46.53,46.53,144173.0,35.4009,35.4161,35.3629,35.3629,144173.0
2016-09-16 12:40:00,46.53,46.54,46.42,46.44,214008.0,35.3629,35.3705,35.2793,35.2945,214008.0
2016-09-16 12:50:00,46.44,46.45,46.41,46.41,147952.0,35.2945,35.3021,35.2717,35.2717,147952.0
2016-09-16 13:00:00,46.41,46.49,46.39,46.42,187792.0,35.2717,35.3325,35.2565,35.2793,187792.0
2016-09-16 13:10:00,46.41,46.46,46.39,46.4,263711.0,35.2717,35.3097,35.2565,35.2641,263711.0
2016-09-16 13:20:00,46.39,46.43,46.38,46.4,207860.0,35.2565,35.2869,35.2489,35.2641,207860.0
2016-09-16 13:30:00,46.39,46.42,46.35,46.39,186761.0,35.2565,35.2793,35.2261,35.2565,186761.0
2016-09-16 13:40:00,46.39,46.4,46.3,46.33,208812.0,35.2565,35.2641,35.1881,35.2109,208812.0
2016-09-16 13:50:00,46.33,46.34,46.3,46.3,242789.0,35.2109,35.2185,35.1881,35.1881,242789.0
2016-09-16 14:00:00,46.3,46.4,46.3,46.4,344536.0,35.1881,35.2641,35.1881,35.2641,344536.0
2016-09-16 14:10:00,46.4,46.44,46.37,46.39,230164.0,35.2641,35.2945,35.2413,35.2565,230164.0
2016-09-16 14:20:00,46.39,46.44,46.36,46.43,245159.0,35.2565,35.2945,35.2337,35.2869,245159.0
2016-09-16 14:30:00,46.43,46.49,46.43,46.45,314973.0,35.2869,35.3325,35.2869,35.3021,314973.0
2016-09-16 14:40:00,46.44,46.49,46.43,46.45,289085.0,35.2945,35.3325,35.2869,35.3021,289085.0
2016-09-16 14:50:00,46.45,46.49,46.4,46.42,211382.0,35.3021,35.3325,35.2641,35.2793,211382.0
2016-09-16 15:00:00,46.42,46.45,46.4,46.42,228911.0,35.2793,35.3021,35.2641,35.2793,228911.0
2016-09-16 15:10:00,46.42,46.44,46.39,46.41,286853.0,35.2793,35.2945,35.2565,35.2717,286853.0
2016-09-16 15:20:00,46.41,46.42,46.39,46.4,271792.0,35.2717,35.2793,35.2565,35.2641,271792.0
2016-09-16 15:30:00,46.41,46.5,46.4,46.48,397175.0,35.2717,35.3401,35.2641,35.3249,397175.0
2016-09-16 15:40:00,46.48,46.51,46.47,46.5,491096.0,35.3249,35.3477,35.3173,35.3401,491096.0
2016-09-16 15:50:00,46.5,46.5,46.4,46.4,1022629.0,35.3401,35.3401,35.2641,35.2641,1022629.0
2016-09-19 09:30:00,46.62,46.88,46.6,46.82,907245.0,35.4313,35.6289,35.4161,35.5833,907245.0
2016-09-19 09:40:00,46.81,46.88,46.72,46.88,406296.0,35.5757,35.6289,35.5073,35.6289,406296.0
2016-09-19 09:50:00,46.87,47.01,46.85,46.95,542910.0,35.6213,35.7277,35.6061,35.6821,542910.0
2016-09-19 10:00:00,46.95,46.97,46.88,46.91,403414.0,35.6821,35.6973,35.6289,35.6517,403414.0
2016-09-19 10:10:00,46.92,47.0,46.9,47.0,303721.0,35.6593,35.7201,35.6441,35.7201,303721.0
2016-09-19 10:20:00,46.99,47.0,46.92,46.97,298125.0,35.7125,35.7201,35.6593,35.6973,298125.0
2016-09-19 10:30:00,46.98,46.99,46.85,46.91,226420.0,35.7049,35.7125,35.6061,35.6517,226420.0
2016-09-19 10:40:00,46.92,47.0,46.88,46.96,211134.0,35.6593,35.7201,35.6289,35.6897,211134.0
2016-09-19 10:50:00,46.96,47.0,46.95,46.98,210015.0,35.6897,35.7201,35.6821,35.7049,210015.0
2016-09-19 11:00:00,46.99,47.06,46.95,47.05,250270.0,35.7125,35.7657,35.6821,35.7581,250270.0
2016-09-19 11:10:00,47.05,47.07,47.01,47.07,221048.0,35.7581,35.7733,35.7277,35.7733,221048.0
2016-09-19 11:20:00,47.07,47.1,47.02,47.08,169177.0,35.7733,35.7961,35.7353,35.7809,169177.0
2016-09-19 11:30:00,47.08,47.19,47.04,47.19,247463.0,35.7809,35.8645,35.7505,35.8645,247463.0
2016-09-19 11:40:00,47.19,47.24,47.16,47.17,219374.0,35.8645,35.9025,35.8417,35.8493,219374.0
2016-09-19 11:50:00,47.17,47.23,47.17,47.21,150854.0,35.8493,35.8949,35.8493,35.8797,150854.0
2016-09-19 12:00:00,47.21,47.21,47.11,47.11,202155.0,35.8797,35.8797,35.8037,35.8037,202155.0
2016-09-19 12:10:00,47.12,47.12,46.92,46.97,323148.0,35.8113,35.8113,35.6593,35.6973,323148.0
2016-09-19 12:20:00,46.96,47.0,46.9,46.93,154708.0,35.6897,35.7201,35.6441,35.6669,154708.0
2016-09-19 12:30:00,46.92,46.97,46.88,46.9,189889.0,35.6593,35.6973,35.6289,35.6441,189889.0
2016-09-19 12:40:00,46.89,46.92,46.84,46.86,165919.0,35.6365,35.6593,35.5985,35.6137,165919.0
2016-09-19 12:50:00,46.87,46.88,46.75,46.76,158984.0,35.6213,35.6289,35.5301,35.5377,158984.0
2016-09-19 13:00:00,46.76,46.79,46.69,46.77,219264.0,35.5377,35.5605,35.4845,35.5453,219264.0
2016-09-19 13:10:00,46.77,46.82,46.76,46.77,138182.0,35.5453,35.5833,35.5377,35.5453,138182.0
2016-09-19 13:20:00,46.76,46.77,46.66,46.66,144071.0,35.5377,35.5453,35.4617,35.4617,144071.0
2016-09-19 13:30:00,46.65,46.66,46.51,46.56,233212.0,35.4541,35.4617,35.3477,35.3857,233212.0
2016-09-19 13:40:00,46.56,46.65,46.53,46.64,149221.0,35.3857,35.4541,35.3629,35.4465,149221.0
2016-09-19 13:50:00,46.63,46.67,46.61,46.67,148226.0,35.4389,35.4693,35.4237,35.4693,148226.0
2016-09-19 14:00:00,46.66,46.73,46.64,46.72,197652.0,35.4617,35.5149,35.4465,35.5073,197652.0
2016-09-19 14:10:00,46.73,46.79,46.71,46.78,201743.0,35.5149,35.5605,35.4997,35.5529,201743.0
2016-09-19 14:20:00,46.79,46.84,46.77,46.81,274813.0,35.5605,35.5985,35.5453,35.5757,274813.0
2016-09-19 14:30:00,46.81,46.88,46.79,46.83,216094.0,35.5757,35.6289,35.5605,35.5909,216094.0
2016-09-19 14:40:00,46.83,46.9,46.78,46.87,153796.0,35.5909,35.6441,35.5529,35.6213,153796.0
2016-09-19 14:50:00,46.87,46.9,46.84,46.89,160873.0,35.6213,35.6441,35.5985,35.6365,160873.0
2016-09-19 15:00:00,46.89,46.9,46.77,46.77,183604.0,35.6365,35.6441,35.5453,35.5453,183604.0
2016-09-19 15:10:00,46.78,46.78,46.67,46.72,169025.0,35.5529,35.5529,35.4693,35.5073,169025.0
2016-09-19 15:20:00,46.72,46.78,46.66,46.66,250064.0,35.5073,35.5529,35.4617,35.4617,250064.0
2016-09-19 15:30:00,46.66,46.69,46.56,46.63,298542.0,35.4617,35.4845,35.3857,35.4389,298542.0
2016-09-19 15:40:00,46.63,46.73,46.6,46.67,431884.0,35.4389,35.5149,35.4161,35.4693,431884.0
2016-09-19 15:50:00,46.68,46.69,46.59,46.59,795550.0,35.4769,35.4845,35.4085,35.4085,795550.0
2016-09-20 09:30:00,47.04,47.19,46.87,46.9,1114874.0,35.7505,35.8645,35.6213,35.6441,1114874.0
2016-09-20 09:40:00,46.9,46.99,46.88,46.93,537541.0,35.6441,35.7125,35.6289,35.6669,537541.0
2016-09-20 09:50:00,46.92,46.97,46.89,46.95,612818.0,35.6593,35.6973,35.6365,35.6821,612818.0
2016-09-20 10:00:00,46.95,47.01,46.84,46.84,501865.0,35.6821,35.7277,35.5985,35.5985,501865.0
2016-09-20 10:10:00,46.85,46.9,46.76,46.89,364662.0,35.6061,35.6441,35.5377,35.6365,364662.0
2016-09-20 10:20:00,46.9,46.93,46.84,46.84,396681.0,35.6441,35.6669,35.5985,35.5985,396681.0
2016-09-20 10:30:00,46.84,46.85,46.5,46.53,454914.0,35.5985,35.6061,35.3401,35.3629,454914.0
2016-09-20 10:40:00,46.52,46.55,46.47,46.51,400915.0,35.3553,35.3781,35.3173,35.3477,400915.0
2016-09-20 10:50:00,46.52,46.52,46.45,46.51,305051.0,35.3553,35.3553,35.3021,35.3477,305051.0
2016-09-20 11:00:00,46.51,46.72,46.48,46.72,434029.0,35.3477,35.5073,35.3249,35.5073,434029.0
2016-09-20 11:10:00,46.72,46.74,46.67,46.73,349130.0,35.5073,35.5225,35.4693,35.5149,349130.0
2016-09-20 11:20:00,46.73,46.76,46.66,46.73,307230.0,35.5149,35.5377,35.4617,35.5149,307230.0
2016-09-20 11:30:00,46.74,46.79,46.69,46.7,236578.0,35.5225,35.5605,35.4845,35.4921,236578.0
2016-09-20 11:40:00,46.7,46.74,46.69,46.71,233958.0,35.4921,35.5225,35.4845,35.4997,233958.0
2016-09-20 11:50:00,46.72,46.73,46.59,46.61,192658.0,35.5073,35.5149,35.4085,35.4237,192658.0
2016-09-20 12:00:00,46.62,46.62,46.53,46.55,353609.0,35.4313,35.4313,35.3629,35.3781,353609.0
2016-09-20 12:10:00,46.54,46.58,46.52,46.56,164535.0,35.3705,35.4009,35.3553,35.3857,164535.0
2016-09-20 12:20:00,46.56,46.67,46.56,46.66,142731.0,35.3857,35.4693,35.3857,35.4617,142731.0
2016-09-20 12:30:00,46.65,46.66,46.54,46.59,171283.0,35.4541,35.4617,35.3705,35.4085,171283.0
2016-09-20 12:40:00,46.58,46.59,46.47,46.48,161710.0,35.4009,35.4085,35.3173,35.3249,161710.0
2016-09-20 12:50:00,46.48,46.54,46.45,46.48,302935.0,35.3249,35.3705,35.3021,35.3249,302935.0
2016-09-20 13:00:00,46.48,46.57,46.48,46.55,222876.0,35.3249,35.3933,35.3249,35.3781,222876.0
2016-09-20 13:10:00,46.55,46.59,46.51,46.55,164155.0,35.3781,35.4085,35.3477,35.3781,164155.0
2016-09-20 13:20:00,46.55,46.6,46.51,46.58,178102.0,35.3781,35.4161,35.3477,35.4009,178102.0
2016-09-20 13:30:00,46.58,46.65,46.57,46.64,199836.0,35.4009,35.4541,35.3933,35.4465,199836.0
2016-09-20 13:40:00,46.63,46.68,46.61,46.66,139232.0,35.4389,35.4769,35.4237,35.4617,139232.0
2016-09-20 13:50:00,46.65,46.74,46.63,46.71,235931.0,35.4541,35.5225,35.4389,35.4997,235931.0
2016-09-20 14:00:00,46.72,46.77,46.7,46.71,154767.0,35.5073,35.5453,35.4921,35.4997,154767.0
2016-09-20 14:10:00,46.72,46.76,46.69,46.73,195236.0,35.5073,35.5377,35.4845,35.5149,195236.0
2016-09-20 14:20:00,46.73,46.77,46.64,46.68,226739.0,35.5149,35.5453,35.4465,35.4769,226739.0
2016-09-20 14:30:00,46.68,46.68,46.63,46.66,168306.0,35.4769,35.4769,35.4389,35.4617,168306.0
2016-09-20 14:40:00,46.66,46.66,46.58,46.62,239213.0,35.4617,35.4617,35.4009,35.4313,239213.0
2016-09-20 14:50:00,46.62,46.71,46.61,46.69,157821.0,35.4313,35.4997,35.4237,35.4845,157821.0
2016-09-20 15:00:00,46.69,46.72,46.65,46.66,193608.0,35.4845,35.5073,35.4541,35.4617,193608.0
2016-09-20 15:10:00,46.67,46.75,46.65,46.74,306181.0,35.4693,35.5301,35.4541,35.5225,306181.0
2016-09-20 15:20:00,46.74,46.74,46.66,46.66,222585.0,35.5225,35.5225,35.4617,35.4617,222585.0
2016-09-20 15:30:00,46.66,46.67,46.61,46.66,382298.0,35.4617,35.4693,35.4237,35.4617,382298.0
2016-09-20 15:40:00,46.66,46.71,46.62,46.68,492180.0,35.4617,35.4997,35.4313,35.4769,492180.0
2016-09-20 15:50:00,46.68,46.69,46.53,46.53,777101.0,35.4769,35.4845,35.3629,35.3629,777101.0
2016-09-21 09:30:00,47.0,47.11,46.98,47.11,884326.0,35.7201,35.8037,35.7049,35.8037,884326.0
2016-09-21 09:40:00,47.11,47.21,47.09,47.13,565914.0,35.8037,35.8797,35.7885,35.8189,565914.0
2016-09-21 09:50:00,47.13,47.28,47.11,47.22,374552.0,35.8189,35.9329,35.8037,35.8873,374552.0
2016-09-21 10:00:00,47.22,47.24,47.09,47.09,380210.0,35.8873,35.9025,35.7885,35.7885,380210.0
2016-09-21 10:10:00,47.09,47.13,47.01,47.02,281601.0,35.7885,35.8189,35.7277,35.7353,281601.0
2016-09-21 10:20:00,47.02,47.03,46.87,46.9,279420.0,35.7353,35.7429,35.6213,35.6441,279420.0
2016-09-21 10:30:00,46.91,46.98,46.9,46.96,243616.0,35.6517,35.7049,35.6441,35.6897,243616.0
2016-09-21 10:40:00,46.96,47.02,46.88,46.98,291677.0,35.6897,35.7353,35.6289,35.7049,291677.0
2016-09-21 10:50:00,46.97,46.98,46.85,46.87,217730.0,35.6973,35.7049,35.6061,35.6213,217730.0
2016-09-21 11:00:00,46.87,46.99,46.87,46.92,250208.0,35.6213,35.7125,35.6213,35.6593,250208.0
2016-09-21 11:10:00,46.93,47.0,46.9,46.99,194393.0,35.6669,35.7201,35.6441,35.7125,194393.0
2016-09-21 11:20:00,47.0,47.03,46.96,46.99,219931.0,35.7201,35.7429,35.6897,35.7125,219931.0
2016-09-21 11:30:00,47.0,47.03,46.91,46.98,316711.0,35.7201,35.7429,35.6517,35.7049,316711.0
2016-09-21 11:40:00,46.98,46.99,46.92,46.99,228692.0,35.7049,35.7125,35.6593,35.7125,228692.0
2016-09-21 11:50:00,46.98,47.05,46.98,47.03,398828.0,35.7049,35.7581,35.7049,35.7429,398828.0
2016-09-21 12:00:00,47.02,47.04,46.98,47.02,254066.0,35.7353,35.7505,35.7049,35.7353,254066.0
2016-09-21 12:10:00,47.02,47.05,46.89,46.91,240941.0,35.7353,35.7581,35.6365,35.6517,240941.0
2016-09-21 12:20:00,46.91,46.94,46.85,46.91,166711.0,35.6517,35.6745,35.6061,35.6517,166711.0
2016-09-21 12:30:00,46.9,46.94,46.89,46.91,102499.0,35.6441,35.6745,35.6365,35.6517,102499.0
2016-09-21 12:40:00,46.91,46.95,46.86,46.93,155572.0,35.6517,35.6821,35.6137,35.6669,155572.0
2016-09-21 12:50:00,46.93,46.98,46.93,46.97,162672.0,35.6669,35.7049,35.6669,35.6973,162672.0
2016-09-21 13:00:00,46.97,47.01,46.92,46.92,241297.0,35.6973,35.7277,35.6593,35.6593,241297.0
2016-09-21 13:10:00,46.93,46.94,46.86,46.93,221107.0,35.6669,35.6745,35.6137,35.6669,221107.0
2016-09-21 13:20:00,46.93,46.94,46.83,46.84,165838.0,35.6669,35.6745,35.5909,35.5985,165838.0
2016-09-21 13:30:00,46.84,46.91,46.83,46.88,148460.0,35.5985,35.6517,35.5909,35.6289,148460.0
2016-09-21 13:40:00,46.89,46.9,46.81,46.82,211125.0,35.6365,35.6441,35.5757,35.5833,211125.0
2016-09-21 13:50:00,46.83,46.9,46.78,46.82,316394.0,35.5909,35.6441,35.5529,35.5833,316394.0
2016-09-21 14:00:00,46.84,47.08,46.63,46.64,1089688.0,35.5985,35.7809,35.4389,35.4465,1089688.0
2016-09-21 14:10:00,46.64,46.77,46.35,46.36,947053.0,35.4465,35.5453,35.2261,35.2337,947053.0
2016-09-21 14:20:00,46.36,46.58,46.28,46.54,887452.0,35.2337,35.4009,35.1729,35.3705,887452.0
2016-09-21 14:30:00,46.55,46.82,46.49,46.65,682550.0,35.3781,35.5833,35.3325,35.4541,682550.0
2016-09-21 14:40:00,46.64,46.73,46.59,46.69,469211.0,35.4465,35.5149,35.4085,35.4845,469211.0
2016-09-21 14:50:00,46.69,46.84,46.66,46.7,355396.0,35.4845,35.5985,35.4617,35.4921,355396.0
2016-09-21 15:00:00,46.7,46.83,46.69,46.83,288532.0,35.4921,35.5909,35.4845,35.5909,288532.0
2016-09-21 15:10:00,46.82,46.96,46.82,46.88,507865.0,35.5833,35.6897,35.5833,35.6289,507865.0
2016-09-21 15:20:00,46.87,46.91,46.81,46.84,300492.0,35.6213,35.6517,35.5757,35.5985,300492.0
2016-09-21 15:30:00,46.84,46.95,46.84,46.88,288239.0,35.5985,35.6821,35.5985,35.6289,288239.0
2016-09-21 15:40:00,46.88,46.99,46.87,46.95,438621.0,35.6289,35.7125,35.6213,35.6821,438621.0
2016-09-21 15:50:00,46.94,46.97,46.87,46.9,969538.0,35.6745,35.6973,35.6213,35.6441,969538.0
2016-09-22 09:30:00,46.99,47.13,46.84,46.97,961716.0,35.7125,35.8189,35.5985,35.6973,961716.0
2016-09-22 09:40:00,46.98,47.16,46.97,47.13,555077.0,35.7049,35.8417,35.6973,35.8189,555077.0
2016-09-22 09:50:00,47.13,47.23,47.13,47.18,504686.0,35.8189,35.8949,35.8189,35.8569,504686.0
2016-09-22 10:00:00,47.18,47.21,47.03,47.03,548651.0,35.8569,35.8797,35.7429,35.7429,548651.0
2016-09-22 10:10:00,47.03,47.13,47.01,47.12,734585.0,35.7429,35.8189,35.7277,35.8113,734585.0
2016-09-22 10:20:00,47.11,47.15,47.06,47.14,597775.0,35.8037,35.8341,35.7657,35.8265,597775.0
2016-09-22 10:30:00,47.15,47.3,47.13,47.21,561732.0,35.8341,35.9481,35.8189,35.8797,561732.0
2016-09-22 10:40:00,47.21,47.26,47.16,47.18,651941.0,35.8797,35.9177,35.8417,35.8569,651941.0
2016-09-22 10:50:00,47.18,47.2,47.12,47.14,252445.0,35.8569,35.8721,35.8113,35.8265,252445.0
2016-09-22 11:00:00,47.13,47.15,46.99,47.01,381536.0,35.8189,35.8341,35.7125,35.7277,381536.0
2016-09-22 11:10:00,47.02,47.07,46.96,47.06,455575.0,35.7353,35.7733,35.6897,35.7657,455575.0
2016-09-22 11:20:00,47.06,47.06,46.97,47.0,208846.0,35.7657,35.7657,35.6973,35.7201,208846.0
2016-09-22 11:30:00,47.0,47.02,46.97,46.99,224047.0,35.7201,35.7353,35.6973,35.7125,224047.0
2016-09-22 11:40:00,47.0,47.01,46.94,46.94,232492.0,35.7201,35.7277,35.6745,35.6745,232492.0
2016-09-22 11:50:00,46.94,46.95,46.75,46.77,775866.0,35.6745,35.6821,35.5301,35.5453,775866.0
2016-09-22 12:00:00,46.77,46.92,46.75,46.82,314580.0,35.5453,35.6593,35.5301,35.5833,314580.0
2016-09-22 12:10:00,46.82,46.86,46.8,46.8,133757.0,35.5833,35.6137,35.5681,35.5681,133757.0
2016-09-22 12:20:00,46.8,46.87,46.78,46.86,241500.0,35.5681,35.6213,35.5529,35.6137,241500.0
2016-09-22 12:30:00,46.86,46.9,46.84,46.89,208430.0,35.6137,35.6441,35.5985,35.6365,208430.0
2016-09-22 12:40:00,46.9,47.01,46.89,47.0,193498.0,35.6441,35.7277,35.6365,35.7201,193498.0
2016-09-22 12:50:00,47.0,47.05,46.96,47.01,218593.0,35.7201,35.7581,35.6897,35.7277,218593.0
2016-09-22 13:00:00,47.01,47.05,46.97,47.04,226865.0,35.7277,35.7581,35.6973,35.7505,226865.0
2016-09-22 13:10:00,47.04,47.1,47.03,47.04,212464.0,35.7505,35.7961,35.7429,35.7505,212464.0
2016-09-22 13:20:00,47.04,47.1,47.03,47.07,197959.0,35.7505,35.7961,35.7429,35.7733,197959.0
2016-09-22 13:30:00,47.07,47.13,47.06,47.09,165814.0,35.7733,35.8189,35.7657,35.7885,165814.0
2016-09-22 13:40:00,47.09,47.1,47.03,47.05,147093.0,35.7885,35.7961,35.7429,35.7581,147093.0
2016-09-22 13:50:00,47.04,47.07,46.99,47.07,192547.0,35.7505,35.7733,35.7125,35.7733,192547.0
2016-09-22 14:00:00,47.06,47.16,47.05,47.14,183700.0,35.7657,35.8417,35.7581,35.8265,183700.0
2016-09-22 14:10:00,47.14,47.14,46.97,46.98,274388.0,35.8265,35.8265,35.6973,35.7049,274388.0
2016-09-22 14:20:00,46.98,47.08,46.96,47.04,208192.0,35.7049,35.7809,35.6897,35.7505,208192.0
2016-09-22 14:30:00,47.04,47.11,47.01,47.1,135184.0,35.7505,35.8037,35.7277,35.7961,135184.0
2016-09-22 14:40:00,47.1,47.13,47.09,47.09,120262.0,35.7961,35.8189,35.7885,35.7885,120262.0
2016-09-22 14:50:00,47.09,47.17,47.06,47.16,182384.0,35.7885,35.8493,35.7657,35.8417,182384.0
2016-09-22 15:00:00,47.16,47.16,47.09,47.1,157299.0,35.8417,35.8417,35.7885,35.7961,157299.0
2016-09-22 15:10:00,47.1,47.12,47.04,47.07,317465.0,35.7961,35.8113,35.7505,35.7733,317465.0
2016-09-22 15:20:00,47.07,47.15,47.06,47.08,230284.0,35.7733,35.8341,35.7657,35.7809,230284.0
2016-09-22 15:30:00,47.08,47.15,47.07,47.14,365943.0,35.7809,35.8341,35.7733,35.8265,365943.0
2016-09-22 15:40:00,47.14,47.16,47.08,47.09,560133.0,35.8265,35.8417,35.7809,35.7885,560133.0
2016-09-22 15:50:00,47.09,47.17,47.08,47.13,1168026.0,35.7885,35.8493,35.7809,35.8189,1168026.0
2016-09-23 09:30:00,47.02,47.18,46.91,47.14,955030.0,35.7353,35.8569,35.6517,35.8265,955030.0
2016-09-23 09:40:00,47.14,47.28,46.96,47.05,660889.0,35.8265,35.9329,35.6897,35.7581,660889.0
2016-09-23 09:50:00,47.06,47.21,47.05,47.16,428495.0,35.7657,35.8797,35.7581,35.8417,428495.0
2016-09-23 10:00:00,47.17,47.29,47.14,47.24,390524.0,35.8493,35.9405,35.8265,35.9025,390524.0
2016-09-23 10:10:00,47.24,47.33,47.19,47.21,395618.0,35.9025,35.9709,35.8645,35.8797,395618.0
2016-09-23 10:20:00,47.22,47.27,47.1,47.23,260574.0,35.8873,35.9253,35.7961,35.8949,260574.0
2016-09-23 10:30:00,47.23,47.25,47.14,47.19,274806.0,35.8949,35.9101,35.8265,35.8645,274806.0
2016-09-23 10:40:00,47.19,47.28,47.16,47.26,233052.0,35.8645,35.9329,35.8417,35.9177,233052.0
2016-09-23 10:50:00,47.26,47.26,47.15,47.23,240933.0,35.9177,35.9177,35.8341,35.8949,240933.0
2016-09-23 11:00:00,47.22,47.35,47.22,47.32,401470.0,35.8873,35.9861,35.8873,35.9633,401470.0
2016-09-23 11:10:00,47.32,47.33,47.27,47.29,214657.0,35.9633,35.9709,35.9253,35.9405,214657.0
2016-09-23 11:20:00,47.29,47.33,47.26,47.3,201333.0,35.9405,35.9709,35.9177,35.9481,201333.0
2016-09-23 11:30:00,47.3,47.44,47.3,47.43,288378.0,35.9481,36.0545,35.9481,36.0469,288378.0
2016-09-23 11:40:00,47.43,47.46,47.33,47.35,391921.0,36.0469,36.0697,35.9709,35.9861,391921.0
2016-09-23 11:50:00,47.35,47.36,47.16,47.19,312231.0,35.9861,35.9937,35.8417,35.8645,312231.0
2016-09-23 12:00:00,47.19,47.19,47.03,47.03,252177.0,35.8645,35.8645,35.7429,35.7429,252177.0
2016-09-23 12:10:00,47.04,47.1,47.02,47.03,385439.0,35.7505,35.7961,35.7353,35.7429,385439.0
2016-09-23 12:20:00,47.03,47.09,46.99,47.09,216809.0,35.7429,35.7885,35.7125,35.7885,216809.0
2016-09-23 12:30:00,47.08,47.1,47.03,47.04,135337.0,35.7809,35.7961,35.7429,35.7505,135337.0
2016-09-23 12:40:00,47.04,47.05,46.92,46.93,178165.0,35.7505,35.7581,35.6593,35.6669,178165.0
2016-09-23 12:50:00,46.94,46.99,46.93,46.94,122814.0,35.6745,35.7125,35.6669,35.6745,122814.0
2016-09-23 13:00:00,46.94,46.96,46.86,46.88,265093.0,35.6745,35.6897,35.6137,35.6289,265093.0
2016-09-23 13:10:00,46.88,46.91,46.85,46.88,163360.0,35.6289,35.6517,35.6061,35.6289,163360.0
2016-09-23 13:20:00,46.88,46.98,46.87,46.96,189235.0,35.6289,35.7049,35.6213,35.6897,189235.0
2016-09-23 13:30:00,46.96,46.98,46.94,46.94,139689.0,35.6897,35.7049,35.6745,35.6745,139689.0
2016-09-23 13:40:00,46.94,46.95,46.87,46.87,221256.0,35.6745,35.6821,35.6213,35.6213,221256.0
2016-09-23 13:50:00,46.87,46.94,46.83,46.9,300295.0,35.6213,35.6745,35.5909,35.6441,300295.0
2016-09-23 14:00:00,46.89,46.94,46.86,46.94,163175.0,35.6365,35.6745,35.6137,35.6745,163175.0
2016-09-23 14:10:00,46.94,46.98,46.9,46.97,194915.0,35.6745,35.7049,35.6441,35.6973,194915.0
2016-09-23 14:20:00,46.97,47.03,46.95,46.98,155372.0,35.6973,35.7429,35.6821,35.7049,155372.0
2016-09-23 14:30:00,46.97,47.02,46.95,46.96,99319.0,35.6973,35.7353,35.6821,35.6897,99319.0
2016-09-23 14:40:00,46.96,47.02,46.96,47.01,115488.0,35.6897,35.7353,35.6897,35.7277,115488.0
2016-09-23 14:50:00,47.01,47.06,47.0,47.04,154504.0,35.7277,35.7657,35.7201,35.7505,154504.0
2016-09-23 15:00:00,47.04,47.08,47.0,47.08,196674.0,35.7505,35.7809,35.7201,35.7809,196674.0
2016-09-23 15:10:00,47.07,47.12,47.07,47.09,347659.0,35.7733,35.8113,35.7733,35.7885,347659.0
2016-09-23 15:20:00,47.1,47.17,47.06,47.16,480789.0,35.7961,35.8493,35.7657,35.8417,480789.0
2016-09-23 15:30:00,47.16,47.19,47.07,47.07,450982.0,35.8417,35.8645,35.7733,35.7733,450982.0
2016-09-23 15:40:00,47.07,47.13,47.05,47.06,956153.0,35.7733,35.8189,35.7581,35.7657,956153.0
2016-09-23 15:50:00,47.06,47.15,47.06,47.15,948365.0,35.7657,35.8341,35.7657,35.8341,948365.0
2016-09-26 09:30:00,46.51,46.57,46.28,46.33,1669282.0,35.3477,35.3933,35.1729,35.2109,1669282.0
2016-09-26 09:40:00,46.33,46.43,46.2,46.26,921142.0,35.2109,35.2869,35.1121,35.1577,921142.0
2016-09-26 09:50:00,46.25,46.4,46.22,46.35,606368.0,35.1501,35.2641,35.1273,35.2261,606368.0
2016-09-26 10:00:00,46.35,46.48,46.27,46.4,640607.0,35.2261,35.3249,35.1653,35.2641,640607.0
2016-09-26 10:10:00,46.4,46.57,46.39,46.47,374515.0,35.2641,35.3933,35.2565,35.3173,374515.0
2016-09-26 10:20:00,46.48,46.51,46.43,46.49,585224.0,35.3249,35.3477,35.2869,35.3325,585224.0
2016-09-26 10:30:00,46.48,46.62,46.46,46.51,527024.0,35.3249,35.4313,35.3097,35.3477,527024.0
2016-09-26 10:40:00,46.51,46.58,46.45,46.47,559941.0,35.3477,35.4009,35.3021,35.3173,559941.0
2016-09-26 10:50:00,46.47,46.59,46.47,46.55,293457.0,35.3173,35.4085,35.3173,35.3781,293457.0
2016-09-26 11:00:00,46.55,46.56,46.46,46.55,425066.0,35.3781,35.3857,35.3097,35.3781,425066.0
2016-09-26 11:10:00,46.55,46.63,46.54,46.58,330289.0,35.3781,35.4389,35.3705,35.4009,330289.0
2016-09-26 11:20:00,46.58,46.63,46.45,46.47,257207.0,35.4009,35.4389,35.3021,35.3173,257207.0
2016-09-26 11:30:00,46.47,46.49,46.4,46.43,319879.0,35.3173,35.3325,35.2641,35.2869,319879.0
2016-09-26 11:40:00,46.42,46.44,46.33,46.33,295717.0,35.2793,35.2945,35.2109,35.2109,295717.0
2016-09-26 11:50:00,46.32,46.35,46.3,46.35,282240.0,35.2033,35.2261,35.1881,35.2261,282240.0
2016-09-26 12:00:00,46.36,46.4,46.31,46.35,201563.0,35.2337,35.2641,35.1957,35.2261,201563.0
2016-09-26 12:10:00,46.35,46.37,46.3,46.32,223336.0,35.2261,35.2413,35.1881,35.2033,223336.0
2016-09-26 12:20:00,46.32,46.34,46.27,46.27,558861.0,35.2033,35.2185,35.1653,35.1653,558861.0
2016-09-26 12:30:00,46.28,46.31,46.22,46.23,402120.0,35.1729,35.1957,35.1273,35.1349,402120.0
2016-09-26 12:40:00,46.22,46.23,46.17,46.17,327479.0,35.1273,35.1349,35.0893,35.0893,327479.0
2016-09-26 12:50:00,46.18,46.23,46.12,46.15,365482.0,35.0969,35.1349,35.0513,35.0741,365482.0
2016-09-26 13:00:00,46.15,46.16,46.05,46.05,287670.0,35.0741,35.0817,34.9981,34.9981,287670.0
2016-09-26 13:10:00,46.04,46.11,46.02,46.04,306957.0,34.9905,35.0437,34.9753,34.9905,306957.0
2016-09-26 13:20:00,46.04,46.06,45.97,45.99,472471.0,34.9905,35.0057,34.9373,34.9525,472471.0
2016-09-26 13:30:00,45.99,46.0,45.84,45.86,509011.0,34.9525,34.9601,34.8385,34.8537,509011.0
2016-09-26 13:40:00,45.87,45.91,45.85,45.87,503544.0,34.8613,34.8917,34.8461,34.8613,503544.0
2016-09-26 13:50:00,45.88,45.93,45.83,45.91,518891.0,34.8689,34.9069,34.8309,34.8917,518891.0
2016-09-26 14:00:00,45.92,46.0,45.89,45.97,255170.0,34.8993,34.9601,34.8765,34.9373,255170.0
2016-09-26 14:10:00,45.97,46.04,45.9,46.04,260984.0,34.9373,34.9905,34.8841,34.9905,260984.0
2016-09-26 14:20:00,46.03,46.03,45.93,45.94,297342.0,34.9829,34.9829,34.9069,34.9145,297342.0
2016-09-26 14:30:00,45.93,45.96,45.89,45.9,279481.0,34.9069,34.9297,34.8765,34.8841,279481.0
2016-09-26 14:40:00,45.89,45.95,45.88,45.94,345325.0,34.8765,34.9221,34.8689,34.9145,345325.0
2016-09-26 14:50:00,45.93,45.94,45.89,45.93,359392.0,34.9069,34.9145,34.8765,34.9069,359392.0
2016-09-26 15:00:00,45.92,45.99,45.89,45.95,571202.0,34.8993,34.9525,34.8765,34.9221,571202.0
2016-09-26 15:10:00,45.95,45.96,45.88,45.9,477438.0,34.9221,34.9297,34.8689,34.8841,477438.0
2016-09-26 15:20:00,45.91,45.99,45.88,45.94,542642.0,34.8917,34.9525,34.8689,34.9145,542642.0
2016-09-26 15:30:00,45.95,46.01,45.92,45.94,682245.0,34.9221,34.9677,34.8993,34.9145,682245.0
2016-09-26 15:40:00,45.94,45.99,45.91,45.94,780199.0,34.9145,34.9525,34.8917,34.9145,780199.0
2016-09-26 15:50:00,45.94,45.95,45.87,45.91,2816600.0,34.9145,34.9221,34.8613,34.8917,2816600.0
2016-09-27 09:30:00,45.52,45.76,45.16,45.67,1448667.0,34.5953,34.7777,34.3217,34.7093,1448667.0
2016-09-27 09:40:00,45.67,45.93,45.66,45.92,868412.0,34.7093,34.9069,34.7017,34.8993,868412.0
2016-09-27 09:50:00,45.92,46.1,45.84,46.1,413904.0,34.8993,35.0361,34.8385,35.0361,413904.0
2016-09-27 10:00:00,46.09,46.3,46.09,46.15,542739.0,35.0285,35.1881,35.0285,35.0741,542739.0
2016-09-27 10:10:00,46.14,46.15,46.03,46.06,394696.0,35.0665,35.0741,34.9829,35.0057,394696.0
2016-09-27 10:20:00,46.06,46.15,46.0,46.05,255251.0,35.0057,35.0741,34.9601,34.9981,255251.0
2016-09-27 10:30:00,46.05,46.07,45.9,45.95,393307.0,34.9981,35.0133,34.8841,34.9221,393307.0
2016-09-27 10:40:00,45.95,46.02,45.9,45.99,361325.0,34.9221,34.9753,34.8841,34.9525,361325.0
2016-09-27 10:50:00,46.0,46.0,45.82,45.86,447142.0,34.9601,34.9601,34.8233,34.8537,447142.0
2016-09-27 11:00:00,45.86,46.03,45.86,46.01,229335.0,34.8537,34.9829,34.8537,34.9677,229335.0
2016-09-27 11:10:00,46.01,46.03,45.95,46.0,240184.0,34.9677,34.9829,34.9221,34.9601,240184.0
2016-09-27 11:20:00,46.0,46.18,46.0,46.15,316274.0,34.9601,35.0969,34.9601,35.0741,316274.0
2016-09-27 11:30:00,46.15,46.23,46.12,46.23,276538.0,35.0741,35.1349,35.0513,35.1349,276538.0
2016-09-27 11:40:00,46.23,46.24,46.14,46.22,218978.0,35.1349,35.1425,35.0665,35.1273,218978.0
2016-09-27 11:50:00,46.21,46.22,46.12,46.2,253764.0,35.1197,35.1273,35.0513,35.1121,253764.0
2016-09-27 12:00:00,46.19,46.19,46.13,46.14,244549.0,35.1045,35.1045,35.0589,35.0665,244549.0
2016-09-27 12:10:00,46.13,46.14,46.04,46.12,339046.0,35.0589,35.0665,34.9905,35.0513,339046.0
2016-09-27 12:20:00,46.13,46.23,46.11,46.21,357012.0,35.0589,35.1349,35.0437,35.1197,357012.0
2016-09-27 12:30:00,46.21,46.26,46.19,46.24,361816.0,35.1197,35.1577,35.1045,35.1425,361816.0
2016-09-27 12:40:00,46.24,46.26,46.17,46.23,180238.0,35.1425,35.1577,35.0893,35.1349,180238.0
2016-09-27 12:50:00,46.22,46.28,46.21,46.27,202756.0,35.1273,35.1729,35.1197,35.1653,202756.0
2016-09-27 13:00:00,46.28,46.32,46.26,46.32,233905.0,35.1729,35.2033,35.1577,35.2033,233905.0
2016-09-27 13:10:00,46.32,46.37,46.31,46.37,227594.0,35.2033,35.2413,35.1957,35.2413,227594.0
2016-09-27 13:20:00,46.37,46.37,46.31,46.34,260268.0,35.2413,35.2413,35.1957,35.2185,260268.0
2016-09-27 13:30:00,46.35,46.39,46.31,46.36,208409.0,35.2261,35.2565,35.1957,35.2337,208409.0
2016-09-27 13:40:00,46.36,46.41,46.34,46.34,169884.0,35.2337,35.2717,35.2185,35.2185,169884.0
2016-09-27 13:50:00,46.34,46.39,46.33,46.35,162167.0,35.2185,35.2565,35.2109,35.2261,162167.0
2016-09-27 14:00:00,46.34,46.42,46.34,46.38,250914.0,35.2185,35.2793,35.2185,35.2489,250914.0
2016-09-27 14:10:00,46.38,46.43,46.37,46.43,266363.0,35.2489,35.2869,35.2413,35.2869,266363.0
2016-09-27 14:20:00,46.43,46.46,46.41,46.43,234978.0,35.2869,35.3097,35.2717,35.2869,234978.0
2016-09-27 14:30:00,46.42,46.46,46.4,46.44,199987.0,35.2793,35.3097,35.2641,35.2945,199987.0
2016-09-27 14:40:00,46.43,46.45,46.36,46.38,470454.0,35.2869,35.3021,35.2337,35.2489,470454.0
2016-09-27 14:50:00,46.38,46.42,46.33,46.4,228221.0,35.2489,35.2793,35.2109,35.2641,228221.0
2016-09-27 15:00:00,46.4,46.48,46.39,46.45,279107.0,35.2641,35.3249,35.2565,35.3021,279107.0
2016-09-27 15:10:00,46.46,46.46,46.39,46.44,301931.0,35.3097,35.3097,35.2565,35.2945,301931.0
2016-09-27 15:20:00,46.44,46.44,46.38,46.39,231260.0,35.2945,35.2945,35.2489,35.2565,231260.0
2016-09-27 15:30:00,46.4,46.41,46.35,46.39,421148.0,35.2641,35.2717,35.2261,35.2565,421148.0
2016-09-27 15:40:00,46.39,46.4,46.33,46.33,608523.0,35.2565,35.2641,35.2109,35.2109,608523.0
2016-09-27 15:50:00,46.33,46.37,46.33,46.36,1129112.0,35.2109,35.2413,35.2109,35.2337,1129112.0
2016-09-28 09:30:00,46.58,46.68,46.57,46.64,802247.0,35.4009,35.4769,35.3933,35.4465,802247.0
2016-09-28 09:40:00,46.64,46.76,46.6,46.65,882110.0,35.4465,35.5377,35.4161,35.4541,882110.0
2016-09-28 09:50:00,46.66,46.69,46.57,46.68,373492.0,35.4617,35.4845,35.3933,35.4769,373492.0
2016-09-28 10:00:00,46.68,46.79,46.66,46.7,552009.0,35.4769,35.5605,35.4617,35.4921,552009.0
2016-09-28 10:10:00,46.7,46.76,46.61,46.61,370658.0,35.4921,35.5377,35.4237,35.4237,370658.0
2016-09-28 10:20:00,46.61,46.61,46.46,46.51,298846.0,35.4237,35.4237,35.3097,35.3477,298846.0
2016-09-28 10:30:00,46.52,46.64,46.46,46.46,479440.0,35.3553,35.4465,35.3097,35.3097,479440.0
2016-09-28 10:40:00,46.46,46.51,46.36,46.36,363565.0,35.3097,35.3477,35.2337,35.2337,363565.0
2016-09-28 10:50:00,46.36,46.44,46.32,46.35,303972.0,35.2337,35.2945,35.2033,35.2261,303972.0
2016-09-28 11:00:00,46.35,46.35,46.18,46.19,294355.0,35.2261,35.2261,35.0969,35.1045,294355.0
2016-09-28 11:10:00,46.19,46.28,46.14,46.28,336204.0,35.1045,35.1729,35.0665,35.1729,336204.0
2016-09-28 11:20:00,46.27,46.31,46.21,46.25,238788.0,35.1653,35.1957,35.1197,35.1501,238788.0
2016-09-28 11:30:00,46.24,46.25,46.15,46.19,265661.0,35.1425,35.1501,35.0741,35.1045,265661.0
2016-09-28 11:40:00,46.19,46.26,46.17,46.22,177401.0,35.1045,35.1577,35.0893,35.1273,177401.0
2016-09-28 11:50:00,46.22,46.29,46.18,46.19,311128.0,35.1273,35.1805,35.0969,35.1045,311128.0
2016-09-28 12:00:00,46.2,46.2,46.1,46.16,404430.0,35.1121,35.1121,35.0361,35.0817,404430.0
2016-09-28 12:10:00,46.16,46.29,46.15,46.22,276869.0,35.0817,35.1805,35.0741,35.1273,276869.0
2016-09-28 12:20:00,46.21,46.3,46.18,46.25,301481.0,35.1197,35.1881,35.0969,35.1501,301481.0
2016-09-28 12:30:00,46.26,46.27,46.2,46.26,114083.0,35.1577,35.1653,35.1121,35.1577,114083.0
2016-09-28 12:40:00,46.26,46.32,46.23,46.25,157803.0,35.1577,35.2033,35.1349,35.1501,157803.0
2016-09-28 12:50:00,46.25,46.28,46.21,46.22,129453.0,35.1501,35.1729,35.1197,35.1273,129453.0
2016-09-28 13:00:00,46.22,46.22,46.13,46.13,161679.0,35.1273,35.1273,35.0589,35.0589,161679.0
2016-09-28 13:10:00,46.13,46.25,46.13,46.25,209402.0,35.0589,35.1501,35.0589,35.1501,209402.0
2016-09-28 13:20:00,46.25,46.35,46.25,46.34,203195.0,35.1501,35.2261,35.1501,35.2185,203195.0
2016-09-28 13:30:00,46.35,46.41,46.33,46.36,165728.0,35.2261,35.2717,35.2109,35.2337,165728.0
2016-09-28 13:40:00,46.36,46.42,46.33,46.33,119860.0,35.2337,35.2793,35.2109,35.2109,119860.0
2016-09-28 13:50:00,46.34,46.39,46.33,46.37,105819.0,35.2185,35.2565,35.2109,35.2413,105819.0
2016-09-28 14:00:00,46.36,46.4,46.34,46.34,428456.0,35.2337,35.2641,35.2185,35.2185,428456.0
2016-09-28 14:10:00,46.35,46.53,46.33,46.5,490972.0,35.2261,35.3629,35.2109,35.3401,490972.0
2016-09-28 14:20:00,46.5,46.64,46.45,46.63,295883.0,35.3401,35.4465,35.3021,35.4389,295883.0
2016-09-28 14:30:00,46.63,46.65,46.58,46.63,236118.0,35.4389,35.4541,35.4009,35.4389,236118.0
2016-09-28 14:40:00,46.63,46.7,46.61,46.69,249302.0,35.4389,35.4921,35.4237,35.4845,249302.0
2016-09-28 14:50:00,46.68,46.72,46.66,46.7,205582.0,35.4769,35.5073,35.4617,35.4921,205582.0
2016-09-28 15:00:00,46.7,46.71,46.64,46.69,227747.0,35.4921,35.4997,35.4465,35.4845,227747.0
2016-09-28 15:10:00,46.69,46.7,46.62,46.63,329639.0,35.4845,35.4921,35.4313,35.4389,329639.0
2016-09-28 15:20:00,46.64,46.7,46.61,46.62,437154.0,35.4465,35.4921,35.4237,35.4313,437154.0
2016-09-28 15:30:00,46.63,46.73,46.6,46.73,352918.0,35.4389,35.5149,35.4161,35.5149,352918.0
2016-09-28 15:40:00,46.73,46.86,46.73,46.84,685603.0,35.5149,35.6137,35.5149,35.5985,685603.0
2016-09-28 15:50:00,46.84,46.91,46.81,46.87,1588207.0,35.5985,35.6517,35.5757,35.6213,1588207.0
2016-09-29 09:30:00,46.8,47.04,46.8,46.95,848402.0,35.5681,35.7505,35.5681,35.6821,848402.0
2016-09-29 09:40:00,46.95,47.07,46.92,46.97,831526.0,35.6821,35.7733,35.6593,35.6973,831526.0
2016-09-29 09:50:00,46.97,47.09,46.93,47.08,324481.0,35.6973,35.7885,35.6669,35.7809,324481.0
2016-09-29 10:00:00,47.09,47.16,47.0,47.1,635922.0,35.7885,35.8417,35.7201,35.7961,635922.0
2016-09-29 10:10:00,47.1,47.2,47.05,47.17,471911.0,35.7961,35.8721,35.7581,35.8493,471911.0
2016-09-29 10:20:00,47.17,47.25,47.14,47.23,588455.0,35.8493,35.9101,35.8265,35.8949,588455.0
2016-09-29 10:30:00,47.24,47.25,47.14,47.21,340875.0,35.9025,35.9101,35.8265,35.8797,340875.0
2016-09-29 10:40:00,47.22,47.33,47.21,47.33,381222.0,35.8873,35.9709,35.8797,35.9709,381222.0
2016-09-29 10:50:00,47.32,47.35,47.26,47.27,332874.0,35.9633,35.9861,35.9177,35.9253,332874.0
2016-09-29 11:00:00,47.27,47.3,47.23,47.25,279370.0,35.9253,35.9481,35.8949,35.9101,279370.0
2016-09-29 11:10:00,47.25,47.26,47.06,47.12,439595.0,35.9101,35.9177,35.7657,35.8113,439595.0
2016-09-29 11:20:00,47.12,47.18,47.08,47.14,194691.0,35.8113,35.8569,35.7809,35.8265,194691.0
2016-09-29 11:30:00,47.14,47.22,47.1,47.16,223376.0,35.8265,35.8873,35.7961,35.8417,223376.0
2016-09-29 11:40:00,47.16,47.2,47.1,47.15,227940.0,35.8417,35.8721,35.7961,35.8341,227940.0
2016-09-29 11:50:00,47.15,47.22,47.14,47.2,257617.0,35.8341,35.8873,35.8265,35.8721,257617.0
2016-09-29 12:00:00,47.2,47.31,47.18,47.31,212829.0,35.8721,35.9557,35.8569,35.9557,212829.0
2016-09-29 12:10:00,47.3,47.33,47.26,47.26,202632.0,35.9481,35.9709,35.9177,35.9177,202632.0
2016-09-29 12:20:00,47.26,47.4,47.26,47.32,492247.0,35.9177,36.0241,35.9177,35.9633,492247.0
2016-09-29 12:30:00,47.31,47.32,47.0,47.01,785564.0,35.9557,35.9633,35.7201,35.7277,785564.0
2016-09-29 12:40:00,47.01,47.03,46.69,46.7,1092858.0,35.7277,35.7429,35.4845,35.4921,1092858.0
2016-09-29 12:50:00,46.69,46.69,46.51,46.56,1043932.0,35.4845,35.4845,35.3477,35.3857,1043932.0
2016-09-29 13:00:00,46.56,46.57,46.32,46.42,908905.0,35.3857,35.3933,35.2033,35.2793,908905.0
2016-09-29 13:10:00,46.42,46.42,46.11,46.19,1816162.0,35.2793,35.2793,35.0437,35.1045,1816162.0
2016-09-29 13:20:00,46.18,46.29,46.1,46.11,633029.0,35.0969,35.1805,35.0361,35.0437,633029.0
2016-09-29 13:30:00,46.11,46.23,46.07,46.19,858401.0,35.0437,35.1349,35.0133,35.1045,858401.0
2016-09-29 13:40:00,46.19,46.21,45.82,45.93,1380553.0,35.1045,35.1197,34.8233,34.9069,1380553.0
2016-09-29 13:50:00,45.94,45.94,45.41,45.58,1412302.0,34.9145,34.9145,34.5117,34.6409,1412302.0
2016-09-29 14:00:00,45.57,45.76,45.49,45.73,749701.0,34.6333,34.7777,34.5725,34.7549,749701.0
2016-09-29 14:10:00,45.73,46.05,45.67,46.05,865082.0,34.7549,34.9981,34.7093,34.9981,865082.0
2016-09-29 14:20:00,46.06,46.11,45.92,46.08,725413.0,35.0057,35.0437,34.8993,35.0209,725413.0
2016-09-29 14:30:00,46.07,46.08,45.92,45.97,693968.0,35.0133,35.0209,34.8993,34.9373,693968.0
2016-09-29 14:40:00,45.97,45.99,45.86,45.95,622115.0,34.9373,34.9525,34.8537,34.9221,622115.0
2016-09-29 14:50:00,45.96,45.97,45.8,45.82,477834.0,34.9297,34.9373,34.8081,34.8233,477834.0
2016-09-29 15:00:00,45.83,45.86,45.73,45.85,586968.0,34.8309,34.8537,34.7549,34.8461,586968.0
2016-09-29 15:10:00,45.84,45.87,45.76,45.77,658548.0,34.8385,34.8613,34.7777,34.7853,658548.0
2016-09-29 15:20:00,45.76,45.8,45.67,45.8,726852.0,34.7777,34.8081,34.7093,34.8081,726852.0
2016-09-29 15:30:00,45.79,45.94,45.79,45.94,826067.0,34.8005,34.9145,34.8005,34.9145,826067.0
2016-09-29 15:40:00,45.95,45.97,45.83,45.87,645258.0,34.9221,34.9373,34.8309,34.8613,645258.0
2016-09-29 15:50:00,45.86,45.89,45.78,45.79,1109370.0,34.8537,34.8765,34.7929,34.8005,1109370.0
2016-09-30 09:30:00,46.33,46.48,46.22,46.25,1683886.0,35.2109,35.3249,35.1273,35.1501,1683886.0
2016-09-30 09:40:00,46.26,46.4,46.06,46.3,1529863.0,35.1577,35.2641,35.0057,35.1881,1529863.0
2016-09-30 09:50:00,46.3,46.36,46.17,46.32,842063.0,35.1881,35.2337,35.0893,35.2033,842063.0
2016-09-30 10:00:00,46.33,46.58,46.33,46.54,775887.0,35.2109,35.4009,35.2109,35.3705,775887.0
2016-09-30 10:10:00,46.54,46.65,46.51,46.56,785971.0,35.3705,35.4541,35.3477,35.3857,785971.0
2016-09-30 10:20:00,46.55,46.63,46.45,46.62,532157.0,35.3781,35.4389,35.3021,35.4313,532157.0
2016-09-30 10:30:00,46.62,46.73,46.58,46.67,558560.0,35.4313,35.5149,35.4009,35.4693,558560.0
2016-09-30 10:40:00,46.67,46.78,46.67,46.75,415748.0,35.4693,35.5529,35.4693,35.5301,415748.0
2016-09-30 10:50:00,46.76,46.9,46.76,46.9,403311.0,35.5377,35.6441,35.5377,35.6441,403311.0
2016-09-30 11:00:00,46.89,47.03,46.87,47.03,430553.0,35.6365,35.7429,35.6213,35.7429,430553.0
2016-09-30 11:10:00,47.02,47.27,47.02,47.16,1214799.0,35.7353,35.9253,35.7353,35.8417,1214799.0
2016-09-30 11:20:00,47.16,47.27,47.1,47.25,548181.0,35.8417,35.9253,35.7961,35.9101,548181.0
2016-09-30 11:30:00,47.26,47.35,47.2,47.21,496631.0,35.9177,35.9861,35.8721,35.8797,496631.0
2016-09-30 11:40:00,47.21,47.27,47.17,47.19,416464.0,35.8797,35.9253,35.8493,35.8645,416464.0
2016-09-30 11:50:00,47.19,47.24,47.15,47.16,311253.0,35.8645,35.9025,35.8341,35.8417,311253.0
2016-09-30 12:00:00,47.15,47.19,47.05,47.19,364374.0,35.8341,35.8645,35.7581,35.8645,364374.0
2016-09-30 12:10:00,47.19,47.2,47.12,47.14,357100.0,35.8645,35.8721,35.8113,35.8265,357100.0
2016-09-30 12:20:00,47.14,47.17,47.03,47.09,285345.0,35.8265,35.8493,35.7429,35.7885,285345.0
2016-09-30 12:30:00,47.09,47.19,47.07,47.18,236893.0,35.7885,35.8645,35.7733,35.8569,236893.0
2016-09-30 12:40:00,47.18,47.19,47.1,47.14,227939.0,35.8569,35.8645,35.7961,35.8265,227939.0
2016-09-30 12:50:00,47.15,47.25,47.14,47.16,280099.0,35.8341,35.9101,35.8265,35.8417,280099.0
2016-09-30 13:00:00,47.16,47.2,47.12,47.19,222998.0,35.8417,35.8721,35.8113,35.8645,222998.0
2016-09-30 13:10:00,47.19,47.22,47.15,47.19,287165.0,35.8645,35.8873,35.8341,35.8645,287165.0
2016-09-30 13:20:00,47.19,47.21,47.13,47.15,215107.0,35.8645,35.8797,35.8189,35.8341,215107.0
2016-09-30 13:30:00,47.15,47.21,47.13,47.21,204723.0,35.8341,35.8797,35.8189,35.8797,204723.0
2016-09-30 13:40:00,47.21,47.27,47.16,47.26,240263.0,35.8797,35.9253,35.8417,35.9177,240263.0
2016-09-30 13:50:00,47.26,47.29,47.22,47.27,262782.0,35.9177,35.9405,35.8873,35.9253,262782.0
2016-09-30 14:00:00,47.26,47.28,47.22,47.23,217244.0,35.9177,35.9329,35.8873,35.8949,217244.0
2016-09-30 14:10:00,47.24,47.37,47.23,47.37,390045.0,35.9025,36.0013,35.8949,36.0013,390045.0
2016-09-30 14:20:00,47.37,47.43,47.35,47.42,308806.0,36.0013,36.0469,35.9861,36.0393,308806.0
2016-09-30 14:30:00,47.42,47.47,47.41,47.47,261953.0,36.0393,36.0773,36.0317,36.0773,261953.0
2016-09-30 14:40:00,47.47,47.49,47.44,47.48,273258.0,36.0773,36.0925,36.0545,36.0849,273258.0
2016-09-30 14:50:00,47.48,47.49,47.41,47.42,369816.0,36.0849,36.0925,36.0317,36.0393,369816.0
2016-09-30 15:00:00,47.43,47.49,47.41,47.49,306542.0,36.0469,36.0925,36.0317,36.0925,306542.0
2016-09-30 15:10:00,47.48,47.5,47.47,47.5,326040.0,36.0849,36.1001,36.0773,36.1001,326040.0
2016-09-30 15:20:00,47.49,47.5,47.47,47.48,323660.0,36.0925,36.1001,36.0773,36.0849,323660.0
2016-09-30 15:30:00,47.48,47.49,47.43,47.45,568711.0,36.0849,36.0925,36.0469,36.0621,568711.0
2016-09-30 15:40:00,47.44,47.49,47.42,47.43,1128323.0,36.0545,36.0925,36.0393,36.0469,1128323.0
2016-09-30 15:50:00,47.43,47.44,47.21,47.23,2270174.0,36.0469,36.0545,35.8797,35.8949,2270174.0
2016-10-03 09:30:00,47.02,47.23,46.96,47.05,679931.0,35.7353,35.8949,35.6897,35.7581,679931.0
2016-10-03 09:40:00,47.05,47.17,46.78,46.85,627046.0,35.7581,35.8493,35.5529,35.6061,627046.0
2016-10-03 09:50:00,46.83,47.0,46.8,46.94,350599.0,35.5909,35.7201,35.5681,35.6745,350599.0
2016-10-03 10:00:00,46.95,47.12,46.95,47.03,586119.0,35.6821,35.8113,35.6821,35.7429,586119.0
2016-10-03 10:10:00,47.03,47.1,46.93,46.94,318734.0,35.7429,35.7961,35.6669,35.6745,318734.0
2016-10-03 10:20:00,46.95,46.99,46.88,46.92,358059.0,35.6821,35.7125,35.6289,35.6593,358059.0
2016-10-03 10:30:00,46.92,47.07,46.86,47.05,474311.0,35.6593,35.7733,35.6137,35.7581,474311.0
2016-10-03 10:40:00,47.05,47.17,47.03,47.14,508146.0,35.7581,35.8493,35.7429,35.8265,508146.0
2016-10-03 10:50:00,47.15,47.18,47.05,47.1,256833.0,35.8341,35.8569,35.7581,35.7961,256833.0
2016-10-03 11:00:00,47.09,47.12,47.01,47.12,317779.0,35.7885,35.8113,35.7277,35.8113,317779.0
2016-10-03 11:10:00,47.12,47.23,47.09,47.11,267231.0,35.8113,35.8949,35.7885,35.8037,267231.0
2016-10-03 11:20:00,47.12,47.26,47.11,47.2,333970.0,35.8113,35.9177,35.8037,35.8721,333970.0
2016-10-03 11:30:00,47.19,47.26,47.14,47.17,291404.0,35.8645,35.9177,35.8265,35.8493,291404.0
2016-10-03 11:40:00,47.16,47.23,47.12,47.12,137367.0,35.8417,35.8949,35.8113,35.8113,137367.0
2016-10-03 11:50:00,47.12,47.15,47.03,47.13,215885.0,35.8113,35.8341,35.7429,35.8189,215885.0
2016-10-03 12:00:00,47.13,47.18,47.1,47.1,157916.0,35.8189,35.8569,35.7961,35.7961,157916.0
2016-10-03 12:10:00,47.1,47.12,46.98,47.01,166477.0,35.7961,35.8113,35.7049,35.7277,166477.0
2016-10-03 12:20:00,47.01,47.02,46.9,46.95,203534.0,35.7277,35.7353,35.6441,35.6821,203534.0
2016-10-03 12:30:00,46.96,46.99,46.91,46.91,147103.0,35.6897,35.7125,35.6517,35.6517,147103.0
2016-10-03 12:40:00,46.91,46.96,46.9,46.93,130195.0,35.6517,35.6897,35.6441,35.6669,130195.0
2016-10-03 12:50:00,46.93,46.98,46.89,46.95,190036.0,35.6669,35.7049,35.6365,35.6821,190036.0
2016-10-03 13:00:00,46.95,46.97,46.85,46.86,202671.0,35.6821,35.6973,35.6061,35.6137,202671.0
2016-10-03 13:10:00,46.86,46.92,46.82,46.89,239558.0,35.6137,35.6593,35.5833,35.6365,239558.0
2016-10-03 13:20:00,46.9,46.98,46.9,46.95,150303.0,35.6441,35.7049,35.6441,35.6821,150303.0
2016-10-03 13:30:00,46.95,46.97,46.92,46.94,109361.0,35.6821,35.6973,35.6593,35.6745,109361.0
2016-10-03 13:40:00,46.93,46.98,46.93,46.97,160405.0,35.6669,35.7049,35.6669,35.6973,160405.0
2016-10-03 13:50:00,46.98,47.01,46.91,46.93,135391.0,35.7049,35.7277,35.6517,35.6669,135391.0
2016-10-03 14:00:00,46.93,47.02,46.92,46.98,145488.0,35.6669,35.7353,35.6593,35.7049,145488.0
2016-10-03 14:10:00,46.99,47.01,46.93,46.98,178490.0,35.7125,35.7277,35.6669,35.7049,178490.0
2016-10-03 14:20:00,46.98,47.02,46.93,46.94,259151.0,35.7049,35.7353,35.6669,35.6745,259151.0
2016-10-03 14:30:00,46.93,46.96,46.87,46.87,209342.0,35.6669,35.6897,35.6213,35.6213,209342.0
2016-10-03 14:40:00,46.88,46.89,46.83,46.89,150058.0,35.6289,35.6365,35.5909,35.6365,150058.0
2016-10-03 14:50:00,46.88,46.95,46.84,46.95,246759.0,35.6289,35.6821,35.5985,35.6821,246759.0
2016-10-03 15:00:00,46.95,46.96,46.89,46.91,172201.0,35.6821,35.6897,35.6365,35.6517,172201.0
2016-10-03 15:10:00,46.91,46.99,46.91,46.97,194261.0,35.6517,35.7125,35.6517,35.6973,194261.0
2016-10-03 15:20:00,46.97,47.0,46.91,46.92,259231.0,35.6973,35.7201,35.6517,35.6593,259231.0
2016-10-03 15:30:00,46.91,47.01,46.91,46.98,305224.0,35.6517,35.7277,35.6517,35.7049,305224.0
2016-10-03 15:40:00,46.98,47.06,46.98,46.99,381301.0,35.7049,35.7657,35.7049,35.7125,381301.0
2016-10-03 15:50:00,46.99,47.05,46.98,47.03,1463495.0,35.7125,35.7581,35.7049,35.7429,1463495.0
2016-10-04 09:30:00,47.1,47.47,47.08,47.42,1071044.0,35.7961,36.0773,35.7809,36.0393,1071044.0
2016-10-04 09:40:00,47.42,47.53,47.37,47.45,596762.0,36.0393,36.1229,36.0013,36.0621,596762.0
2016-10-04 09:50:00,47.44,47.6,47.44,47.58,820313.0,36.0545,36.1761,36.0545,36.1609,820313.0
2016-10-04 10:00:00,47.58,47.68,47.49,47.63,712284.0,36.1609,36.2369,36.0925,36.1989,712284.0
2016-10-04 10:10:00,47.63,47.63,47.37,47.47,608453.0,36.1989,36.1989,36.0013,36.0773,608453.0
2016-10-04 10:20:00,47.47,47.68,47.47,47.65,479177.0,36.0773,36.2369,36.0773,36.2141,479177.0
2016-10-04 10:30:00,47.65,47.92,47.64,47.92,631216.0,36.2141,36.4193,36.2065,36.4193,631216.0
2016-10-04 10:40:00,47.91,48.14,47.9,48.09,1033402.0,36.4117,36.5865,36.4041,36.5485,1033402.0
2016-10-04 10:50:00,48.09,48.24,48.08,48.22,861001.0,36.5485,36.6625,36.5409,36.6473,861001.0
2016-10-04 11:00:00,48.22,48.24,47.82,47.93,913224.0,36.6473,36.6625,36.3433,36.4269,913224.0
2016-10-04 11:10:00,47.93,48.0,47.83,47.88,431114.0,36.4269,36.4801,36.3509,36.3889,431114.0
2016-10-04 11:20:00,47.88,48.2,47.85,48.14,518122.0,36.3889,36.6321,36.3661,36.5865,518122.0
2016-10-04 11:30:00,48.13,48.37,48.1,48.24,634675.0,36.5789,36.7613,36.5561,36.6625,634675.0
2016-10-04 11:40:00,48.23,48.38,48.17,48.3,1157943.0,36.6549,36.7689,36.6093,36.7081,1157943.0
2016-10-04 11:50:00,48.3,48.36,48.17,48.26,868929.0,36.7081,36.7537,36.6093,36.6777,868929.0
2016-10-04 12:00:00,48.26,48.39,48.2,48.23,561845.0,36.6777,36.7765,36.6321,36.6549,561845.0
2016-10-04 12:10:00,48.23,48.43,48.2,48.36,490835.0,36.6549,36.8069,36.6321,36.7537,490835.0
2016-10-04 12:20:00,48.37,48.4,48.27,48.28,289369.0,36.7613,36.7841,36.6853,36.6929,289369.0
2016-10-04 12:30:00,48.28,48.28,47.98,48.07,738258.0,36.6929,36.6929,36.4649,36.5333,738258.0
2016-10-04 12:40:00,48.07,48.2,48.01,48.03,388430.0,36.5333,36.6321,36.4877,36.5029,388430.0
2016-10-04 12:50:00,48.04,48.05,47.89,47.91,333502.0,36.5105,36.5181,36.3965,36.4117,333502.0
2016-10-04 13:00:00,47.91,47.97,47.75,47.76,501243.0,36.4117,36.4573,36.2901,36.2977,501243.0
2016-10-04 13:10:00,47.77,47.93,47.76,47.93,235387.0,36.3053,36.4269,36.2977,36.4269,235387.0
2016-10-04 13:20:00,47.93,47.94,47.72,47.85,300956.0,36.4269,36.4345,36.2673,36.3661,300956.0
2016-10-04 13:30:00,47.85,47.86,47.73,47.86,373762.0,36.3661,36.3737,36.2749,36.3737,373762.0
2016-10-04 13:40:00,47.86,47.87,47.76,47.84,229982.0,36.3737,36.3813,36.2977,36.3585,229982.0
2016-10-04 13:50:00,47.85,47.9,47.79,47.9,399444.0,36.3661,36.4041,36.3205,36.4041,399444.0
2016-10-04 14:00:00,47.9,48.01,47.84,47.98,272295.0,36.4041,36.4877,36.3585,36.4649,272295.0
2016-10-04 14:10:00,47.97,48.0,47.86,47.86,355226.0,36.4573,36.4801,36.3737,36.3737,355226.0
2016-10-04 14:20:00,47.87,47.91,47.78,47.86,256610.0,36.3813,36.4117,36.3129,36.3737,256610.0
2016-10-04 14:30:00,47.86,48.01,47.84,47.98,301939.0,36.3737,36.4877,36.3585,36.4649,301939.0
2016-10-04 14:40:00,47.98,48.01,47.93,47.94,277677.0,36.4649,36.4877,36.4269,36.4345,277677.0
2016-10-04 14:50:00,47.94,47.95,47.8,47.81,242579.0,36.4345,36.4421,36.3281,36.3357,242579.0
2016-10-04 15:00:00,47.8,47.94,47.78,47.87,302359.0,36.3281,36.4345,36.3129,36.3813,302359.0
2016-10-04 15:10:00,47.87,47.89,47.76,47.84,297481.0,36.3813,36.3965,36.2977,36.3585,297481.0
2016-10-04 15:20:00,47.84,47.97,47.83,47.94,316872.0,36.3585,36.4573,36.3509,36.4345,316872.0
2016-10-04 15:30:00,47.94,47.95,47.8,47.84,468601.0,36.4345,36.4421,36.3281,36.3585,468601.0
2016-10-04 15:40:00,47.84,47.88,47.81,47.82,533964.0,36.3585,36.3889,36.3357,36.3433,533964.0
2016-10-04 15:50:00,47.83,47.83,47.71,47.77,1047300.0,36.3509,36.3509,36.2597,36.3053,1047300.0
2016-10-05 09:30:00,48.01,48.28,48.01,48.23,980618.0,36.4877,36.6929,36.4877,36.6549,980618.0
2016-10-05 09:40:00,48.23,48.26,48.14,48.23,499081.0,36.6549,36.6777,36.5865,36.6549,499081.0
2016-10-05 09:50:00,48.23,48.27,48.03,48.11,447562.0,36.6549,36.6853,36.5029,36.5637,447562.0
2016-10-05 10:00:00,48.11,48.7,48.11,48.66,1618690.0,36.5637,37.0121,36.5637,36.9817,1618690.0
2016-10-05 10:10:00,48.66,48.68,48.51,48.52,706326.0,36.9817,36.9969,36.8677,36.8753,706326.0
2016-10-05 10:20:00,48.52,48.57,48.42,48.53,682212.0,36.8753,36.9133,36.7993,36.8829,682212.0
2016-10-05 10:30:00,48.53,48.61,48.44,48.56,640072.0,36.8829,36.9437,36.8145,36.9057,640072.0
2016-10-05 10:40:00,48.55,48.65,48.48,48.58,559739.0,36.8981,36.9741,36.8449,36.9209,559739.0
2016-10-05 10:50:00,48.58,48.83,48.58,48.8,672607.0,36.9209,37.1109,36.9209,37.0881,672607.0
2016-10-05 11:00:00,48.8,48.82,48.72,48.79,426039.0,37.0881,37.1033,37.0273,37.0805,426039.0
2016-10-05 11:10:00,48.79,48.85,48.7,48.8,391777.0,37.0805,37.1261,37.0121,37.0881,391777.0
2016-10-05 11:20:00,48.8,48.82,48.67,48.75,266897.0,37.0881,37.1033,36.9893,37.0501,266897.0
2016-10-05 11:30:00,48.76,48.79,48.7,48.74,274793.0,37.0577,37.0805,37.0121,37.0425,274793.0
2016-10-05 11:40:00,48.73,48.84,48.68,48.83,229474.0,37.0349,37.1185,36.9969,37.1109,229474.0
2016-10-05 11:50:00,48.83,48.84,48.74,48.76,262858.0,37.1109,37.1185,37.0425,37.0577,262858.0
2016-10-05 12:00:00,48.77,48.84,48.75,48.81,280925.0,37.0653,37.1185,37.0501,37.0957,280925.0
2016-10-05 12:10:00,48.81,48.83,48.77,48.81,165525.0,37.0957,37.1109,37.0653,37.0957,165525.0
2016-10-05 12:20:00,48.81,48.83,48.76,48.82,183791.0,37.0957,37.1109,37.0577,37.1033,183791.0
2016-10-05 12:30:00,48.82,48.83,48.74,48.79,169313.0,37.1033,37.1109,37.0425,37.0805,169313.0
2016-10-05 12:40:00,48.79,48.84,48.7,48.71,205352.0,37.0805,37.1185,37.0121,37.0197,205352.0
2016-10-05 12:50:00,48.72,48.74,48.69,48.71,151985.0,37.0273,37.0425,37.0045,37.0197,151985.0
2016-10-05 13:00:00,48.71,48.84,48.7,48.82,422407.0,37.0197,37.1185,37.0121,37.1033,422407.0
2016-10-05 13:10:00,48.82,48.87,48.81,48.83,224843.0,37.1033,37.1413,37.0957,37.1109,224843.0
2016-10-05 13:20:00,48.83,48.88,48.81,48.83,225666.0,37.1109,37.1489,37.0957,37.1109,225666.0
2016-10-05 13:30:00,48.82,48.88,48.82,48.85,341573.0,37.1033,37.1489,37.1033,37.1261,341573.0
2016-10-05 13:40:00,48.86,48.87,48.81,48.82,238800.0,37.1337,37.1413,37.0957,37.1033,238800.0
2016-10-05 13:50:00,48.81,48.84,48.73,48.77,267807.0,37.0957,37.1185,37.0349,37.0653,267807.0
2016-10-05 14:00:00,48.77,48.78,48.72,48.76,324944.0,37.0653,37.0729,37.0273,37.0577,324944.0
2016-10-05 14:10:00,48.75,48.78,48.7,48.75,197052.0,37.0501,37.0729,37.0121,37.0501,197052.0
2016-10-05 14:20:00,48.75,48.76,48.71,48.72,224878.0,37.0501,37.0577,37.0197,37.0273,224878.0
2016-10-05 14:30:00,48.73,48.75,48.67,48.68,202422.0,37.0349,37.0501,36.9893,36.9969,202422.0
2016-10-05 14:40:00,48.68,48.75,48.67,48.72,198818.0,36.9969,37.0501,36.9893,37.0273,198818.0
2016-10-05 14:50:00,48.73,48.75,48.7,48.75,245705.0,37.0349,37.0501,37.0121,37.0501,245705.0
2016-10-05 15:00:00,48.74,48.86,48.74,48.77,417662.0,37.0425,37.1337,37.0425,37.0653,417662.0
2016-10-05 15:10:00,48.77,48.83,48.72,48.75,251927.0,37.0653,37.1109,37.0273,37.0501,251927.0
2016-10-05 15:20:00,48.75,48.76,48.68,48.74,373627.0,37.0501,37.0577,36.9969,37.0425,373627.0
2016-10-05 15:30:00,48.73,48.76,48.7,48.74,517665.0,37.0349,37.0577,37.0121,37.0425,517665.0
2016-10-05 15:40:00,48.74,48.81,48.7,48.74,644192.0,37.0425,37.0957,37.0121,37.0425,644192.0
2016-10-05 15:50:00,48.74,48.75,48.65,48.66,894791.0,37.0425,37.0501,36.9741,36.9817,894791.0
2016-10-06 09:30:00,48.89,49.02,48.66,48.78,1081935.0,37.1565,37.2553,36.9817,37.0729,1081935.0
2016-10-06 09:40:00,48.77,48.77,48.45,48.45,888030.0,37.0653,37.0653,36.8221,36.8221,888030.0
2016-10-06 09:50:00,48.45,48.59,48.37,48.56,619569.0,36.8221,36.9285,36.7613,36.9057,619569.0
2016-10-06 10:00:00,48.55,48.65,48.46,48.62,543643.0,36.8981,36.9741,36.8297,36.9513,543643.0
2016-10-06 10:10:00,48.62,48.79,48.61,48.79,541934.0,36.9513,37.0805,36.9437,37.0805,541934.0
2016-10-06 10:20:00,48.79,48.8,48.61,48.62,368970.0,37.0805,37.0881,36.9437,36.9513,368970.0
2016-10-06 10:30:00,48.62,48.65,48.49,48.65,349393.0,36.9513,36.9741,36.8525,36.9741,349393.0
2016-10-06 10:40:00,48.64,48.76,48.62,48.68,420901.0,36.9665,37.0577,36.9513,36.9969,420901.0
2016-10-06 10:50:00,48.68,48.69,48.6,48.61,270888.0,36.9969,37.0045,36.9361,36.9437,270888.0
2016-10-06 11:00:00,48.61,48.65,48.48,48.49,476259.0,36.9437,36.9741,36.8449,36.8525,476259.0
2016-10-06 11:10:00,48.48,48.54,48.44,48.48,406780.0,36.8449,36.8905,36.8145,36.8449,406780.0
2016-10-06 11:20:00,48.49,48.6,48.46,48.59,311871.0,36.8525,36.9361,36.8297,36.9285,311871.0
2016-10-06 11:30:00,48.59,48.66,48.53,48.66,234851.0,36.9285,36.9817,36.8829,36.9817,234851.0
2016-10-06 11:40:00,48.66,48.68,48.57,48.61,335983.0,36.9817,36.9969,36.9133,36.9437,335983.0
2016-10-06 11:50:00,48.62,48.69,48.59,48.61,337248.0,36.9513,37.0045,36.9285,36.9437,337248.0
2016-10-06 12:00:00,48.61,48.73,48.61,48.65,292732.0,36.9437,37.0349,36.9437,36.9741,292732.0
2016-10-06 12:10:00,48.66,48.8,48.64,48.8,249727.0,36.9817,37.0881,36.9665,37.0881,249727.0
2016-10-06 12:20:00,48.8,48.85,48.76,48.81,184922.0,37.0881,37.1261,37.0577,37.0957,184922.0
2016-10-06 12:30:00,48.82,48.88,48.81,48.84,140340.0,37.1033,37.1489,37.0957,37.1185,140340.0
2016-10-06 12:40:00,48.83,48.89,48.81,48.84,152164.0,37.1109,37.1565,37.0957,37.1185,152164.0
2016-10-06 12:50:00,48.84,48.85,48.77,48.8,185767.0,37.1185,37.1261,37.0653,37.0881,185767.0
2016-10-06 13:00:00,48.8,48.81,48.76,48.77,159034.0,37.0881,37.0957,37.0577,37.0653,159034.0
2016-10-06 13:10:00,48.78,48.81,48.75,48.78,117626.0,37.0729,37.0957,37.0501,37.0729,117626.0
2016-10-06 13:20:00,48.79,48.93,48.78,48.91,309176.0,37.0805,37.1869,37.0729,37.1717,309176.0
2016-10-06 13:30:00,48.9,48.95,48.87,48.9,148326.0,37.1641,37.2021,37.1413,37.1641,148326.0
2016-10-06 13:40:00,48.9,48.91,48.82,48.89,136906.0,37.1641,37.1717,37.1033,37.1565,136906.0
2016-10-06 13:50:00,48.89,48.96,48.88,48.89,178796.0,37.1565,37.2097,37.1489,37.1565,178796.0
2016-10-06 14:00:00,48.89,48.98,48.86,48.96,265177.0,37.1565,37.2249,37.1337,37.2097,265177.0
2016-10-06 14:10:00,48.96,48.96,48.88,48.89,188316.0,37.2097,37.2097,37.1489,37.1565,188316.0
2016-10-06 14:20:00,48.88,48.95,48.87,48.92,269001.0,37.1489,37.2021,37.1413,37.1793,269001.0
2016-10-06 14:30:00,48.93,49.0,48.92,48.99,476485.0,37.1869,37.2401,37.1793,37.2325,476485.0
2016-10-06 14:40:00,48.99,49.03,48.98,48.98,381921.0,37.2325,37.2629,37.2249,37.2249,381921.0
2016-10-06 14:50:00,48.98,49.03,48.95,48.98,252164.0,37.2249,37.2629,37.2021,37.2249,252164.0
2016-10-06 15:00:00,48.98,49.03,48.98,49.03,243418.0,37.2249,37.2629,37.2249,37.2629,243418.0
2016-10-06 15:10:00,49.02,49.05,48.98,49.0,375199.0,37.2553,37.2781,37.2249,37.2401,375199.0
2016-10-06 15:20:00,49.0,49.02,48.98,49.02,275742.0,37.2401,37.2553,37.2249,37.2553,275742.0
2016-10-06 15:30:00,49.02,49.05,48.98,49.0,355935.0,37.2553,37.2781,37.2249,37.2401,355935.0
2016-10-06 15:40:00,49.0,49.09,48.98,49.08,695959.0,37.2401,37.3085,37.2249,37.3009,695959.0
2016-10-06 15:50:00,49.09,49.09,49.0,49.06,968331.0,37.3085,37.3085,37.2401,37.2857,968331.0
2016-10-07 09:30:00,49.0,49.19,48.86,49.1,1250039.0,37.2401,37.3845,37.1337,37.3161,1250039.0
2016-10-07 09:40:00,49.1,49.12,48.75,48.81,875043.0,37.3161,37.3313,37.0501,37.0957,875043.0
2016-10-07 09:50:00,48.81,48.84,48.68,48.73,666629.0,37.0957,37.1185,36.9969,37.0349,666629.0
2016-10-07 10:00:00,48.74,48.89,48.68,48.88,407013.0,37.0425,37.1565,36.9969,37.1489,407013.0
2016-10-07 10:10:00,48.87,48.98,48.86,48.94,362485.0,37.1413,37.2249,37.1337,37.1945,362485.0
2016-10-07 10:20:00,48.93,49.06,48.92,49.01,336161.0,37.1869,37.2857,37.1793,37.2477,336161.0
2016-10-07 10:30:00,49.01,49.08,49.0,49.07,398882.0,37.2477,37.3009,37.2401,37.2933,398882.0
2016-10-07 10:40:00,49.06,49.18,49.06,49.17,336953.0,37.2857,37.3769,37.2857,37.3693,336953.0
2016-10-07 10:50:00,49.16,49.24,49.14,49.18,521621.0,37.3617,37.4225,37.3465,37.3769,521621.0
2016-10-07 11:00:00,49.18,49.23,49.13,49.23,314519.0,37.3769,37.4149,37.3389,37.4149,314519.0
2016-10-07 11:10:00,49.23,49.29,49.17,49.29,367480.0,37.4149,37.4605,37.3693,37.4605,367480.0
2016-10-07 11:20:00,49.28,49.28,49.09,49.09,295034.0,37.4529,37.4529,37.3085,37.3085,295034.0
2016-10-07 11:30:00,49.09,49.13,48.96,48.98,370572.0,37.3085,37.3389,37.2097,37.2249,370572.0
2016-10-07 11:40:00,48.97,49.02,48.8,48.91,358861.0,37.2173,37.2553,37.0881,37.1717,358861.0
2016-10-07 11:50:00,48.91,49.07,48.9,49.03,331720.0,37.1717,37.2933,37.1641,37.2629,331720.0
2016-10-07 12:00:00,49.03,49.19,48.99,49.06,387536.0,37.2629,37.3845,37.2325,37.2857,387536.0
2016-10-07 12:10:00,49.05,49.14,48.99,49.01,271798.0,37.2781,37.3465,37.2325,37.2477,271798.0
2016-10-07 12:20:00,49.02,49.04,48.94,48.98,278026.0,37.2553,37.2705,37.1945,37.2249,278026.0
2016-10-07 12:30:00,48.97,49.06,48.96,49.0,317111.0,37.2173,37.2857,37.2097,37.2401,317111.0
2016-10-07 12:40:00,49.01,49.1,48.95,49.08,178061.0,37.2477,37.3161,37.2021,37.3009,178061.0
2016-10-07 12:50:00,49.09,49.13,49.06,49.12,179102.0,37.3085,37.3389,37.2857,37.3313,179102.0
2016-10-07 13:00:00,49.11,49.12,49.01,49.04,179571.0,37.3237,37.3313,37.2477,37.2705,179571.0
2016-10-07 13:10:00,49.04,49.06,49.01,49.06,165865.0,37.2705,37.2857,37.2477,37.2857,165865.0
2016-10-07 13:20:00,49.06,49.25,49.06,49.23,293665.0,37.2857,37.4301,37.2857,37.4149,293665.0
2016-10-07 13:30:00,49.23,49.35,49.18,49.34,335771.0,37.4149,37.5061,37.3769,37.4985,335771.0
2016-10-07 13:40:00,49.34,49.39,49.28,49.34,240203.0,37.4985,37.5365,37.4529,37.4985,240203.0
2016-10-07 13:50:00,49.34,49.35,49.28,49.28,222982.0,37.4985,37.5061,37.4529,37.4529,222982.0
2016-10-07 14:00:00,49.29,49.31,49.26,49.3,181301.0,37.4605,37.4757,37.4377,37.4681,181301.0
2016-10-07 14:10:00,49.3,49.38,49.29,49.34,335602.0,37.4681,37.5289,37.4605,37.4985,335602.0
2016-10-07 14:20:00,49.34,49.37,49.31,49.32,246918.0,37.4985,37.5213,37.4757,37.4833,246918.0
2016-10-07 14:30:00,49.32,49.39,49.31,49.37,152876.0,37.4833,37.5365,37.4757,37.5213,152876.0
2016-10-07 14:40:00,49.37,49.38,49.33,49.35,179146.0,37.5213,37.5289,37.4909,37.5061,179146.0
2016-10-07 14:50:00,49.35,49.4,49.33,49.34,211370.0,37.5061,37.5441,37.4909,37.4985,211370.0
2016-10-07 15:00:00,49.34,49.36,49.3,49.3,177357.0,37.4985,37.5137,37.4681,37.4681,177357.0
2016-10-07 15:10:00,49.3,49.34,49.28,49.3,211752.0,37.4681,37.4985,37.4529,37.4681,211752.0
2016-10-07 15:20:00,49.3,49.38,49.29,49.37,251902.0,37.4681,37.5289,37.4605,37.5213,251902.0
2016-10-07 15:30:00,49.37,49.41,49.35,49.38,409761.0,37.5213,37.5517,37.5061,37.5289,409761.0
2016-10-07 15:40:00,49.39,49.39,49.33,49.35,580975.0,37.5365,37.5365,37.4909,37.5061,580975.0
2016-10-07 15:50:00,49.34,49.38,49.28,49.28,1139017.0,37.4985,37.5289,37.4529,37.4529,1139017.0
2016-10-10 09:30:00,49.46,49.65,49.37,49.51,1381324.0,37.5897,37.7341,37.5213,37.6277,1381324.0
2016-10-10 09:40:00,49.51,49.58,49.42,49.54,803667.0,37.6277,37.6809,37.5593,37.6505,803667.0
2016-10-10 09:50:00,49.54,49.66,49.52,49.65,422127.0,37.6505,37.7417,37.6353,37.7341,422127.0
2016-10-10 10:00:00,49.65,49.67,49.55,49.59,523612.0,37.7341,37.7493,37.6581,37.6885,523612.0
2016-10-10 10:10:00,49.58,49.68,49.53,49.65,502437.0,37.6809,37.7569,37.6429,37.7341,502437.0
2016-10-10 10:20:00,49.64,49.69,49.57,49.63,310603.0,37.7265,37.7645,37.6733,37.7189,310603.0
2016-10-10 10:30:00,49.62,49.86,49.62,49.85,628981.0,37.7113,37.8937,37.7113,37.8861,628981.0
2016-10-10 10:40:00,49.84,49.96,49.82,49.88,590055.0,37.8785,37.9697,37.8633,37.9089,590055.0
2016-10-10 10:50:00,49.89,49.95,49.83,49.93,380473.0,37.9165,37.9621,37.8709,37.9469,380473.0
2016-10-10 11:00:00,49.94,49.95,49.82,49.84,337254.0,37.9545,37.9621,37.8633,37.8785,337254.0
2016-10-10 11:10:00,49.85,49.88,49.83,49.84,185897.0,37.8861,37.9089,37.8709,37.8785,185897.0
2016-10-10 11:20:00,49.83,49.84,49.77,49.78,221585.0,37.8709,37.8785,37.8253,37.8329,221585.0
2016-10-10 11:30:00,49.78,49.8,49.71,49.72,308007.0,37.8329,37.8481,37.7797,37.7873,308007.0
2016-10-10 11:40:00,49.73,49.79,49.72,49.75,267881.0,37.7949,37.8405,37.7873,37.8101,267881.0
2016-10-10 11:50:00,49.76,49.81,49.71,49.73,181539.0,37.8177,37.8557,37.7797,37.7949,181539.0
2016-10-10 12:00:00,49.74,49.76,49.7,49.73,200003.0,37.8025,37.8177,37.7721,37.7949,200003.0
2016-10-10 12:10:00,49.73,49.76,49.69,49.73,154890.0,37.7949,37.8177,37.7645,37.7949,154890.0
2016-10-10 12:20:00,49.73,49.73,49.6,49.64,332948.0,37.7949,37.7949,37.6961,37.7265,332948.0
2016-10-10 12:30:00,49.64,49.67,49.6,49.67,217641.0,37.7265,37.7493,37.6961,37.7493,217641.0
2016-10-10 12:40:00,49.67,49.75,49.62,49.73,282007.0,37.7493,37.8101,37.7113,37.7949,282007.0
2016-10-10 12:50:00,49.73,49.79,49.72,49.72,316859.0,37.7949,37.8405,37.7873,37.7873,316859.0
2016-10-10 13:00:00,49.73,49.8,49.7,49.8,201999.0,37.7949,37.8481,37.7721,37.8481,201999.0
2016-10-10 13:10:00,49.8,49.83,49.78,49.8,182568.0,37.8481,37.8709,37.8329,37.8481,182568.0
2016-10-10 13:20:00,49.79,49.83,49.77,49.77,204278.0,37.8405,37.8709,37.8253,37.8253,204278.0
2016-10-10 13:30:00,49.77,49.79,49.71,49.72,100273.0,37.8253,37.8405,37.7797,37.7873,100273.0
2016-10-10 13:40:00,49.72,49.75,49.69,49.71,112214.0,37.7873,37.8101,37.7645,37.7797,112214.0
2016-10-10 13:50:00,49.71,49.71,49.66,49.7,124269.0,37.7797,37.7797,37.7417,37.7721,124269.0
2016-10-10 14:00:00,49.7,49.72,49.65,49.67,193218.0,37.7721,37.7873,37.7341,37.7493,193218.0
2016-10-10 14:10:00,49.67,49.67,49.6,49.61,124810.0,37.7493,37.7493,37.6961,37.7037,124810.0
2016-10-10 14:20:00,49.61,49.67,49.56,49.58,279834.0,37.7037,37.7493,37.6657,37.6809,279834.0
2016-10-10 14:30:00,49.57,49.66,49.55,49.65,329744.0,37.6733,37.7417,37.6581,37.7341,329744.0
2016-10-10 14:40:00,49.65,49.69,49.63,49.65,149857.0,37.7341,37.7645,37.7189,37.7341,149857.0
2016-10-10 14:50:00,49.65,49.66,49.59,49.63,242891.0,37.7341,37.7417,37.6885,37.7189,242891.0
2016-10-10 15:00:00,49.63,49.63,49.56,49.59,229431.0,37.7189,37.7189,37.6657,37.6885,229431.0
2016-10-10 15:10:00,49.59,49.61,49.56,49.58,210706.0,37.6885,37.7037,37.6657,37.6809,210706.0
2016-10-10 15:20:00,49.59,49.61,49.57,49.57,236795.0,37.6885,37.7037,37.6733,37.6733,236795.0
2016-10-10 15:30:00,49.58,49.6,49.52,49.54,303574.0,37.6809,37.6961,37.6353,37.6505,303574.0
2016-10-10 15:40:00,49.54,49.61,49.53,49.59,368274.0,37.6505,37.7037,37.6429,37.6885,368274.0
2016-10-10 15:50:00,49.59,49.6,49.54,49.56,793457.0,37.6885,37.6961,37.6505,37.6657,793457.0
2016-10-11 09:30:00,49.33,49.58,49.28,49.47,1072622.0,37.4909,37.6809,37.4529,37.5973,1072622.0
2016-10-11 09:40:00,49.47,49.5,49.39,49.41,646777.0,37.5973,37.6201,37.5365,37.5517,646777.0
2016-10-11 09:50:00,49.41,49.56,49.35,49.52,830113.0,37.5517,37.6657,37.5061,37.6353,830113.0
2016-10-11 10:00:00,49.51,49.65,49.48,49.63,467135.0,37.6277,37.7341,37.6049,37.7189,467135.0
2016-10-11 10:10:00,49.63,49.63,49.38,49.41,1119967.0,37.7189,37.7189,37.5289,37.5517,1119967.0
2016-10-11 10:20:00,49.41,49.46,49.3,49.36,625603.0,37.5517,37.5897,37.4681,37.5137,625603.0
2016-10-11 10:30:00,49.37,49.49,49.34,49.42,347586.0,37.5213,37.6125,37.4985,37.5593,347586.0
2016-10-11 10:40:00,49.42,49.45,49.22,49.23,377128.0,37.5593,37.5821,37.4073,37.4149,377128.0
2016-10-11 10:50:00,49.23,49.26,49.1,49.13,337168.0,37.4149,37.4377,37.3161,37.3389,337168.0
2016-10-11 11:00:00,49.13,49.22,49.08,49.2,385235.0,37.3389,37.4073,37.3009,37.3921,385235.0
2016-10-11 11:10:00,49.21,49.23,49.17,49.2,336759.0,37.3997,37.4149,37.3693,37.3921,336759.0
2016-10-11 11:20:00,49.19,49.2,49.04,49.05,294060.0,37.3845,37.3921,37.2705,37.2781,294060.0
2016-10-11 11:30:00,49.05,49.17,49.02,49.04,308618.0,37.2781,37.3693,37.2553,37.2705,308618.0
2016-10-11 11:40:00,49.04,49.07,48.96,48.96,435778.0,37.2705,37.2933,37.2097,37.2097,435778.0
2016-10-11 11:50:00,48.96,48.98,48.85,48.96,341083.0,37.2097,37.2249,37.1261,37.2097,341083.0
2016-10-11 12:00:00,48.96,48.99,48.93,48.96,224118.0,37.2097,37.2325,37.1869,37.2097,224118.0
2016-10-11 12:10:00,48.96,48.97,48.88,48.94,207649.0,37.2097,37.2173,37.1489,37.1945,207649.0
2016-10-11 12:20:00,48.94,48.99,48.91,48.94,210871.0,37.1945,37.2325,37.1717,37.1945,210871.0
2016-10-11 12:30:00,48.95,49.0,48.88,49.0,179083.0,37.2021,37.2401,37.1489,37.2401,179083.0
2016-10-11 12:40:00,48.99,49.08,48.98,49.02,206966.0,37.2325,37.3009,37.2249,37.2553,206966.0
2016-10-11 12:50:00,49.02,49.03,48.97,49.01,158498.0,37.2553,37.2629,37.2173,37.2477,158498.0
2016-10-11 13:00:00,49.0,49.01,48.89,48.92,226077.0,37.2401,37.2477,37.1565,37.1793,226077.0
2016-10-11 13:10:00,48.91,48.92,48.76,48.83,246023.0,37.1717,37.1793,37.0577,37.1109,246023.0
2016-10-11 13:20:00,48.82,48.97,48.82,48.95,129872.0,37.1033,37.2173,37.1033,37.2021,129872.0
2016-10-11 13:30:00,48.94,49.0,48.89,48.96,165747.0,37.1945,37.2401,37.1565,37.2097,165747.0
2016-10-11 13:40:00,48.96,48.97,48.86,48.88,147435.0,37.2097,37.2173,37.1337,37.1489,147435.0
2016-10-11 13:50:00,48.88,48.92,48.8,48.84,250421.0,37.1489,37.1793,37.0881,37.1185,250421.0
2016-10-11 14:00:00,48.83,48.89,48.8,48.86,202885.0,37.1109,37.1565,37.0881,37.1337,202885.0
2016-10-11 14:10:00,48.86,48.9,48.69,48.72,319788.0,37.1337,37.1641,37.0045,37.0273,319788.0
2016-10-11 14:20:00,48.72,48.78,48.7,48.78,244146.0,37.0273,37.0729,37.0121,37.0729,244146.0
2016-10-11 14:30:00,48.78,48.78,48.7,48.76,244855.0,37.0729,37.0729,37.0121,37.0577,244855.0
2016-10-11 14:40:00,48.76,48.9,48.75,48.89,249572.0,37.0577,37.1641,37.0501,37.1565,249572.0
2016-10-11 14:50:00,48.88,48.89,48.78,48.79,198600.0,37.1489,37.1565,37.0729,37.0805,198600.0
2016-10-11 15:00:00,48.8,48.88,48.79,48.85,236316.0,37.0881,37.1489,37.0805,37.1261,236316.0
2016-10-11 15:10:00,48.85,48.89,48.79,48.88,371756.0,37.1261,37.1565,37.0805,37.1489,371756.0
2016-10-11 15:20:00,48.89,48.98,48.88,48.89,336178.0,37.1565,37.2249,37.1489,37.1565,336178.0
2016-10-11 15:30:00,48.89,48.98,48.87,48.96,349522.0,37.1565,37.2249,37.1413,37.2097,349522.0
2016-10-11 15:40:00,48.97,49.05,48.94,49.02,414167.0,37.2173,37.2781,37.1945,37.2553,414167.0
2016-10-11 15:50:00,49.03,49.03,48.93,49.0,864340.0,37.2629,37.2629,37.1869,37.2401,864340.0
2016-10-12 09:30:00,48.97,49.12,48.71,48.77,1333856.0,37.2173,37.3313,37.0197,37.0653,1333856.0
2016-10-12 09:40:00,48.77,48.78,48.66,48.72,677645.0,37.0653,37.0729,36.9817,37.0273,677645.0
2016-10-12 09:50:00,48.72,49.04,48.71,49.03,778656.0,37.0273,37.2705,37.0197,37.2629,778656.0
2016-10-12 10:00:00,49.04,49.13,48.96,48.99,597577.0,37.2705,37.3389,37.2097,37.2325,597577.0
2016-10-12 10:10:00,48.99,49.05,48.92,49.01,279044.0,37.2325,37.2781,37.1793,37.2477,279044.0
2016-10-12 10:20:00,49.0,49.22,49.0,49.15,423117.0,37.2401,37.4073,37.2401,37.3541,423117.0
2016-10-12 10:30:00,49.15,49.15,48.99,49.03,207330.0,37.3541,37.3541,37.2325,37.2629,207330.0
2016-10-12 10:40:00,49.02,49.03,48.89,48.96,226991.0,37.2553,37.2629,37.1565,37.2097,226991.0
2016-10-12 10:50:00,48.96,48.97,48.8,48.83,392477.0,37.2097,37.2173,37.0881,37.1109,392477.0
2016-10-12 11:00:00,48.83,48.87,48.77,48.8,238214.0,37.1109,37.1413,37.0653,37.0881,238214.0
2016-10-12 11:10:00,48.8,48.87,48.77,48.78,225365.0,37.0881,37.1413,37.0653,37.0729,225365.0
2016-10-12 11:20:00,48.77,48.83,48.74,48.82,273736.0,37.0653,37.1109,37.0425,37.1033,273736.0
2016-10-12 11:30:00,48.81,48.87,48.79,48.8,231384.0,37.0957,37.1413,37.0805,37.0881,231384.0
2016-10-12 11:40:00,48.81,48.84,48.78,48.8,189173.0,37.0957,37.1185,37.0729,37.0881,189173.0
2016-10-12 11:50:00,48.8,48.85,48.76,48.77,206850.0,37.0881,37.1261,37.0577,37.0653,206850.0
2016-10-12 12:00:00,48.77,48.79,48.74,48.77,255145.0,37.0653,37.0805,37.0425,37.0653,255145.0
2016-10-12 12:10:00,48.78,48.84,48.77,48.82,151995.0,37.0729,37.1185,37.0653,37.1033,151995.0
2016-10-12 12:20:00,48.81,48.92,48.81,48.87,233238.0,37.0957,37.1793,37.0957,37.1413,233238.0
2016-10-12 12:30:00,48.87,48.95,48.86,48.95,249188.0,37.1413,37.2021,37.1337,37.2021,249188.0
2016-10-12 12:40:00,48.95,48.97,48.92,48.94,191333.0,37.2021,37.2173,37.1793,37.1945,191333.0
2016-10-12 12:50:00,48.95,48.97,48.91,48.95,250853.0,37.2021,37.2173,37.1717,37.2021,250853.0
2016-10-12 13:00:00,48.95,48.97,48.89,48.95,149575.0,37.2021,37.2173,37.1565,37.2021,149575.0
2016-10-12 13:10:00,48.95,48.97,48.9,48.94,156145.0,37.2021,37.2173,37.1641,37.1945,156145.0
2016-10-12 13:20:00,48.94,48.98,48.91,48.93,113211.0,37.1945,37.2249,37.1717,37.1869,113211.0
2016-10-12 13:30:00,48.93,48.94,48.86,48.87,84824.0,37.1869,37.1945,37.1337,37.1413,84824.0
2016-10-12 13:40:00,48.86,48.87,48.79,48.82,244781.0,37.1337,37.1413,37.0805,37.1033,244781.0
2016-10-12 13:50:00,48.81,48.9,48.81,48.9,152333.0,37.0957,37.1641,37.0957,37.1641,152333.0
2016-10-12 14:00:00,48.9,48.93,48.74,48.87,578317.0,37.1641,37.1869,37.0425,37.1413,578317.0
2016-10-12 14:10:00,48.88,48.95,48.84,48.84,258720.0,37.1489,37.2021,37.1185,37.1185,258720.0
2016-10-12 14:20:00,48.85,48.86,48.7,48.73,259561.0,37.1261,37.1337,37.0121,37.0349,259561.0
2016-10-12 14:30:00,48.72,48.75,48.7,48.73,199016.0,37.0273,37.0501,37.0121,37.0349,199016.0
2016-10-12 14:40:00,48.72,48.74,48.66,48.71,237645.0,37.0273,37.0425,36.9817,37.0197,237645.0
2016-10-12 14:50:00,48.72,48.77,48.72,48.72,127991.0,37.0273,37.0653,37.0273,37.0273,127991.0
2016-10-12 15:00:00,48.72,48.8,48.7,48.78,203766.0,37.0273,37.0881,37.0121,37.0729,203766.0
2016-10-12 15:10:00,48.78,48.83,48.77,48.81,136130.0,37.0729,37.1109,37.0653,37.0957,136130.0
2016-10-12 15:20:00,48.81,48.84,48.75,48.77,207460.0,37.0957,37.1185,37.0501,37.0653,207460.0
2016-10-12 15:30:00,48.77,48.81,48.72,48.81,255798.0,37.0653,37.0957,37.0273,37.0957,255798.0
2016-10-12 15:40:00,48.81,48.86,48.78,48.84,278398.0,37.0957,37.1337,37.0729,37.1185,278398.0
2016-10-12 15:50:00,48.84,48.84,48.68,48.71,1229641.0,37.1185,37.1185,36.9969,37.0197,1229641.0
2016-10-13 09:30:00,47.92,48.1,47.69,47.86,2014156.0,36.4193,36.5561,36.2445,36.3737,2014156.0
2016-10-13 09:40:00,47.86,47.9,47.69,47.7,1094210.0,36.3737,36.4041,36.2445,36.2521,1094210.0
2016-10-13 09:50:00,47.69,47.72,47.54,47.69,989552.0,36.2445,36.2673,36.1305,36.2445,989552.0
2016-10-13 10:00:00,47.7,47.72,47.57,47.72,595943.0,36.2521,36.2673,36.1533,36.2673,595943.0
2016-10-13 10:10:00,47.73,47.82,47.63,47.76,894490.0,36.2749,36.3433,36.1989,36.2977,894490.0
2016-10-13 10:20:00,47.76,47.78,47.63,47.67,391241.0,36.2977,36.3129,36.1989,36.2293,391241.0
2016-10-13 10:30:00,47.67,47.78,47.59,47.71,397600.0,36.2293,36.3129,36.1685,36.2597,397600.0
2016-10-13 10:40:00,47.7,47.79,47.56,47.58,670614.0,36.2521,36.3205,36.1457,36.1609,670614.0
2016-10-13 10:50:00,47.59,47.7,47.54,47.7,453612.0,36.1685,36.2521,36.1305,36.2521,453612.0
2016-10-13 11:00:00,47.7,47.73,47.62,47.71,344678.0,36.2521,36.2749,36.1913,36.2597,344678.0
2016-10-13 11:10:00,47.7,47.92,47.68,47.86,489227.0,36.2521,36.4193,36.2369,36.3737,489227.0
2016-10-13 11:20:00,47.87,48.04,47.85,47.98,484128.0,36.3813,36.5105,36.3661,36.4649,484128.0
2016-10-13 11:30:00,47.98,48.05,47.88,47.89,367880.0,36.4649,36.5181,36.3889,36.3965,367880.0
2016-10-13 11:40:00,47.89,47.94,47.8,47.87,414497.0,36.3965,36.4345,36.3281,36.3813,414497.0
2016-10-13 11:50:00,47.87,47.93,47.81,47.87,211551.0,36.3813,36.4269,36.3357,36.3813,211551.0
2016-10-13 12:00:00,47.87,47.87,47.78,47.85,374421.0,36.3813,36.3813,36.3129,36.3661,374421.0
2016-10-13 12:10:00,47.84,47.96,47.82,47.94,352866.0,36.3585,36.4497,36.3433,36.4345,352866.0
2016-10-13 12:20:00,47.95,47.95,47.82,47.84,225505.0,36.4421,36.4421,36.3433,36.3585,225505.0
2016-10-13 12:30:00,47.84,48.05,47.84,48.04,521023.0,36.3585,36.5181,36.3585,36.5105,521023.0
2016-10-13 12:40:00,48.05,48.13,48.02,48.05,517731.0,36.5181,36.5789,36.4953,36.5181,517731.0
2016-10-13 12:50:00,48.06,48.12,48.02,48.09,216384.0,36.5257,36.5713,36.4953,36.5485,216384.0
2016-10-13 13:00:00,48.08,48.1,48.03,48.08,193221.0,36.5409,36.5561,36.5029,36.5409,193221.0
2016-10-13 13:10:00,48.07,48.11,48.05,48.1,297005.0,36.5333,36.5637,36.5181,36.5561,297005.0
2016-10-13 13:20:00,48.09,48.12,48.06,48.07,207178.0,36.5485,36.5713,36.5257,36.5333,207178.0
2016-10-13 13:30:00,48.07,48.11,48.04,48.11,115132.0,36.5333,36.5637,36.5105,36.5637,115132.0
2016-10-13 13:40:00,48.11,48.15,48.07,48.09,146090.0,36.5637,36.5941,36.5333,36.5485,146090.0
2016-10-13 13:50:00,48.1,48.34,48.1,48.33,349597.0,36.5561,36.7385,36.5561,36.7309,349597.0
2016-10-13 14:00:00,48.33,48.42,48.27,48.27,449322.0,36.7309,36.7993,36.6853,36.6853,449322.0
2016-10-13 14:10:00,48.27,48.32,48.19,48.27,345979.0,36.6853,36.7233,36.6245,36.6853,345979.0
2016-10-13 14:20:00,48.27,48.4,48.27,48.38,258023.0,36.6853,36.7841,36.6853,36.7689,258023.0
2016-10-13 14:30:00,48.38,48.44,48.32,48.38,360797.0,36.7689,36.8145,36.7233,36.7689,360797.0
2016-10-13 14:40:00,48.38,48.39,48.32,48.34,315116.0,36.7689,36.7765,36.7233,36.7385,315116.0
2016-10-13 14:50:00,48.34,48.48,48.34,48.48,229128.0,36.7385,36.8449,36.7385,36.8449,229128.0
2016-10-13 15:00:00,48.47,48.48,48.36,48.44,287191.0,36.8373,36.8449,36.7537,36.8145,287191.0
2016-10-13 15:10:00,48.44,48.54,48.43,48.52,390641.0,36.8145,36.8905,36.8069,36.8753,390641.0
2016-10-13 15:20:00,48.52,48.6,48.51,48.56,558431.0,36.8753,36.9361,36.8677,36.9057,558431.0
2016-10-13 15:30:00,48.55,48.64,48.53,48.59,896165.0,36.8981,36.9665,36.8829,36.9285,896165.0
2016-10-13 15:40:00,48.59,48.68,48.57,48.57,779326.0,36.9285,36.9969,36.9133,36.9133,779326.0
2016-10-13 15:50:00,48.57,48.58,48.45,48.47,1805488.0,36.9133,36.9209,36.8221,36.8373,1805488.0
2016-10-14 09:30:00,49.6,49.95,49.36,49.62,2965348.0,37.6961,37.9621,37.5137,37.7113,2965348.0
2016-10-14 09:40:00,49.63,49.8,49.58,49.7,1266724.0,37.7189,37.8481,37.6809,37.7721,1266724.0
2016-10-14 09:50:00,49.7,49.71,49.5,49.52,910721.0,37.7721,37.7797,37.6201,37.6353,910721.0
2016-10-14 10:00:00,49.52,49.54,49.33,49.41,1137521.0,37.6353,37.6505,37.4909,37.5517,1137521.0
2016-10-14 10:10:00,49.41,49.49,49.33,49.48,516643.0,37.5517,37.6125,37.4909,37.6049,516643.0
2016-10-14 10:20:00,49.47,49.5,48.9,49.0,1158443.0,37.5973,37.6201,37.1641,37.2401,1158443.0
2016-10-14 10:30:00,49.0,49.05,48.81,49.0,1159455.0,37.2401,37.2781,37.0957,37.2401,1159455.0
2016-10-14 10:40:00,49.0,49.02,48.89,48.9,668323.0,37.2401,37.2553,37.1565,37.1641,668323.0
2016-10-14 10:50:00,48.9,48.91,48.64,48.79,632836.0,37.1641,37.1717,36.9665,37.0805,632836.0
2016-10-14 11:00:00,48.78,48.79,48.56,48.67,689152.0,37.0729,37.0805,36.9057,36.9893,689152.0
2016-10-14 11:10:00,48.66,48.69,48.42,48.51,1074354.0,36.9817,37.0045,36.7993,36.8677,1074354.0
2016-10-14 11:20:00,48.5,48.69,48.46,48.61,601542.0,36.8601,37.0045,36.8297,36.9437,601542.0
2016-10-14 11:30:00,48.6,48.85,48.52,48.83,827153.0,36.9361,37.1261,36.8753,37.1109,827153.0
2016-10-14 11:40:00,48.83,48.87,48.63,48.66,626568.0,37.1109,37.1413,36.9589,36.9817,626568.0
2016-10-14 11:50:00,48.66,48.77,48.63,48.7,318351.0,36.9817,37.0653,36.9589,37.0121,318351.0
2016-10-14 12:00:00,48.7,48.7,48.54,48.6,411627.0,37.0121,37.0121,36.8905,36.9361,411627.0
2016-10-14 12:10:00,48.6,48.6,48.39,48.47,652022.0,36.9361,36.9361,36.7765,36.8373,652022.0
2016-10-14 12:20:00,48.48,48.57,48.45,48.57,321649.0,36.8449,36.9133,36.8221,36.9133,321649.0
2016-10-14 12:30:00,48.57,48.73,48.54,48.7,337982.0,36.9133,37.0349,36.8905,37.0121,337982.0
2016-10-14 12:40:00,48.69,48.75,48.68,48.7,287125.0,37.0045,37.0501,36.9969,37.0121,287125.0
2016-10-14 12:50:00,48.7,48.71,48.62,48.64,218997.0,37.0121,37.0197,36.9513,36.9665,218997.0
2016-10-14 13:00:00,48.64,48.71,48.51,48.71,333686.0,36.9665,37.0197,36.8677,37.0197,333686.0
2016-10-14 13:10:00,48.7,48.74,48.65,48.71,208986.0,37.0121,37.0425,36.9741,37.0197,208986.0
2016-10-14 13:20:00,48.72,48.79,48.68,48.72,299628.0,37.0273,37.0805,36.9969,37.0273,299628.0
2016-10-14 13:30:00,48.72,48.79,48.58,48.67,402722.0,37.0273,37.0805,36.9209,36.9893,402722.0
2016-10-14 13:40:00,48.67,48.74,48.61,48.72,204809.0,36.9893,37.0425,36.9437,37.0273,204809.0
2016-10-14 13:50:00,48.71,48.8,48.64,48.73,295149.0,37.0197,37.0881,36.9665,37.0349,295149.0
2016-10-14 14:00:00,48.74,48.75,48.6,48.65,226956.0,37.0425,37.0501,36.9361,36.9741,226956.0
2016-10-14 14:10:00,48.64,48.67,48.55,48.66,216277.0,36.9665,36.9893,36.8981,36.9817,216277.0
2016-10-14 14:20:00,48.66,48.8,48.64,48.78,292807.0,36.9817,37.0881,36.9665,37.0729,292807.0
2016-10-14 14:30:00,48.78,48.82,48.68,48.7,241452.0,37.0729,37.1033,36.9969,37.0121,241452.0
2016-10-14 14:40:00,48.7,48.81,48.7,48.79,240654.0,37.0121,37.0957,37.0121,37.0805,240654.0
2016-10-14 14:50:00,48.79,48.81,48.71,48.75,302861.0,37.0805,37.0957,37.0197,37.0501,302861.0
2016-10-14 15:00:00,48.76,48.8,48.69,48.74,431242.0,37.0577,37.0881,37.0045,37.0425,431242.0
2016-10-14 15:10:00,48.74,48.82,48.71,48.82,468049.0,37.0425,37.1033,37.0197,37.1033,468049.0
2016-10-14 15:20:00,48.81,48.85,48.8,48.83,323854.0,37.0957,37.1261,37.0881,37.1109,323854.0
2016-10-14 15:30:00,48.83,48.9,48.77,48.89,456476.0,37.1109,37.1641,37.0653,37.1565,456476.0
2016-10-14 15:40:00,48.89,48.92,48.8,48.83,519541.0,37.1565,37.1793,37.0881,37.1109,519541.0
2016-10-14 15:50:00,48.83,48.85,48.61,48.62,1685972.0,37.1109,37.1261,36.9437,36.9513,1685972.0
2016-10-17 09:30:00,48.54,48.95,48.54,48.93,1275302.0,36.8905,37.2021,36.8905,37.1869,1275302.0
2016-10-17 09:40:00,48.93,49.07,48.92,48.97,1225078.0,37.1869,37.2933,37.1793,37.2173,1225078.0
2016-10-17 09:50:00,48.97,49.01,48.78,48.82,982975.0,37.2173,37.2477,37.0729,37.1033,982975.0
2016-10-17 10:00:00,48.83,48.95,48.79,48.94,937045.0,37.1109,37.2021,37.0805,37.1945,937045.0
2016-10-17 10:10:00,48.94,49.03,48.94,48.96,674392.0,37.1945,37.2629,37.1945,37.2097,674392.0
2016-10-17 10:20:00,48.97,49.14,48.9,49.03,618745.0,37.2173,37.3465,37.1641,37.2629,618745.0
2016-10-17 10:30:00,49.02,49.05,48.81,48.82,485987.0,37.2553,37.2781,37.0957,37.1033,485987.0
2016-10-17 10:40:00,48.83,48.84,48.6,48.67,579837.0,37.1109,37.1185,36.9361,36.9893,579837.0
2016-10-17 10:50:00,48.68,48.75,48.6,48.74,390907.0,36.9969,37.0501,36.9361,37.0425,390907.0
2016-10-17 11:00:00,48.74,48.77,48.68,48.75,327988.0,37.0425,37.0653,36.9969,37.0501,327988.0
2016-10-17 11:10:00,48.75,48.78,48.68,48.77,263659.0,37.0501,37.0729,36.9969,37.0653,263659.0
2016-10-17 11:20:00,48.76,48.76,48.63,48.65,314892.0,37.0577,37.0577,36.9589,36.9741,314892.0
2016-10-17 11:30:00,48.65,48.7,48.59,48.65,253429.0,36.9741,37.0121,36.9285,36.9741,253429.0
2016-10-17 11:40:00,48.65,48.72,48.62,48.69,270062.0,36.9741,37.0273,36.9513,37.0045,270062.0
2016-10-17 11:50:00,48.69,48.82,48.68,48.82,214954.0,37.0045,37.1033,36.9969,37.1033,214954.0
2016-10-17 12:00:00,48.82,48.84,48.74,48.76,169978.0,37.1033,37.1185,37.0425,37.0577,169978.0
2016-10-17 12:10:00,48.76,48.78,48.69,48.76,181419.0,37.0577,37.0729,37.0045,37.0577,181419.0
2016-10-17 12:20:00,48.77,48.82,48.68,48.69,174828.0,37.0653,37.1033,36.9969,37.0045,174828.0
2016-10-17 12:30:00,48.69,48.77,48.68,48.7,165518.0,37.0045,37.0653,36.9969,37.0121,165518.0
2016-10-17 12:40:00,48.7,48.7,48.59,48.63,156135.0,37.0121,37.0121,36.9285,36.9589,156135.0
2016-10-17 12:50:00,48.62,48.65,48.55,48.56,251952.0,36.9513,36.9741,36.8981,36.9057,251952.0
2016-10-17 13:00:00,48.55,48.6,48.52,48.55,216904.0,36.8981,36.9361,36.8753,36.8981,216904.0
2016-10-17 13:10:00,48.55,48.58,48.48,48.52,186426.0,36.8981,36.9209,36.8449,36.8753,186426.0
2016-10-17 13:20:00,48.52,48.54,48.44,48.45,146766.0,36.8753,36.8905,36.8145,36.8221,146766.0
2016-10-17 13:30:00,48.46,48.54,48.42,48.54,167988.0,36.8297,36.8905,36.7993,36.8905,167988.0
2016-10-17 13:40:00,48.54,48.62,48.5,48.5,205147.0,36.8905,36.9513,36.8601,36.8601,205147.0
2016-10-17 13:50:00,48.5,48.55,48.41,48.43,204988.0,36.8601,36.8981,36.7917,36.8069,204988.0
2016-10-17 14:00:00,48.43,48.6,48.42,48.59,256566.0,36.8069,36.9361,36.7993,36.9285,256566.0
2016-10-17 14:10:00,48.59,48.71,48.57,48.66,297593.0,36.9285,37.0197,36.9133,36.9817,297593.0
2016-10-17 14:20:00,48.65,48.68,48.59,48.62,206146.0,36.9741,36.9969,36.9285,36.9513,206146.0
2016-10-17 14:30:00,48.62,48.62,48.57,48.58,134906.0,36.9513,36.9513,36.9133,36.9209,134906.0
2016-10-17 14:40:00,48.57,48.62,48.57,48.62,137278.0,36.9133,36.9513,36.9133,36.9513,137278.0
2016-10-17 14:50:00,48.62,48.75,48.61,48.71,440188.0,36.9513,37.0501,36.9437,37.0197,440188.0
2016-10-17 15:00:00,48.71,48.72,48.61,48.64,255256.0,37.0197,37.0273,36.9437,36.9665,255256.0
2016-10-17 15:10:00,48.64,48.64,48.57,48.58,313549.0,36.9665,36.9665,36.9133,36.9209,313549.0
2016-10-17 15:20:00,48.59,48.68,48.58,48.64,205835.0,36.9285,36.9969,36.9209,36.9665,205835.0
2016-10-17 15:30:00,48.64,48.67,48.58,48.63,286214.0,36.9665,36.9893,36.9209,36.9589,286214.0
2016-10-17 15:40:00,48.64,48.66,48.61,48.62,417490.0,36.9665,36.9817,36.9437,36.9513,417490.0
2016-10-17 15:50:00,48.61,48.61,48.55,48.59,804659.0,36.9437,36.9437,36.8981,36.9285,804659.0
2016-10-18 09:30:00,49.18,49.29,48.95,49.03,1721893.0,37.3769,37.4605,37.2021,37.2629,1721893.0
2016-10-18 09:40:00,49.04,49.2,49.02,49.13,1106589.0,37.2705,37.3921,37.2553,37.3389,1106589.0
2016-10-18 09:50:00,49.13,49.13,48.98,49.04,967703.0,37.3389,37.3389,37.2249,37.2705,967703.0
2016-10-18 10:00:00,49.04,49.1,48.98,49.05,529815.0,37.2705,37.3161,37.2249,37.2781,529815.0
2016-10-18 10:10:00,49.05,49.09,48.94,48.94,652844.0,37.2781,37.3085,37.1945,37.1945,652844.0
2016-10-18 10:20:00,48.93,48.94,48.81,48.88,537747.0,37.1869,37.1945,37.0957,37.1489,537747.0
2016-10-18 10:30:00,48.88,49.03,48.88,49.02,420665.0,37.1489,37.2629,37.1489,37.2553,420665.0
2016-10-18 10:40:00,49.03,49.07,48.98,49.05,297574.0,37.2629,37.2933,37.2249,37.2781,297574.0
2016-10-18 10:50:00,49.04,49.06,48.99,49.04,396421.0,37.2705,37.2857,37.2325,37.2705,396421.0
2016-10-18 11:00:00,49.03,49.12,49.03,49.12,717262.0,37.2629,37.3313,37.2629,37.3313,717262.0
2016-10-18 11:10:00,49.12,49.15,49.07,49.13,596316.0,37.3313,37.3541,37.2933,37.3389,596316.0
2016-10-18 11:20:00,49.12,49.16,49.11,49.14,467554.0,37.3313,37.3617,37.3237,37.3465,467554.0
2016-10-18 11:30:00,49.15,49.16,49.09,49.12,286053.0,37.3541,37.3617,37.3085,37.3313,286053.0
2016-10-18 11:40:00,49.11,49.13,49.08,49.12,549231.0,37.3237,37.3389,37.3009,37.3313,549231.0
2016-10-18 11:50:00,49.12,49.13,49.11,49.12,354652.0,37.3313,37.3389,37.3237,37.3313,354652.0
2016-10-18 12:00:00,49.12,49.17,49.01,49.01,257034.0,37.3313,37.3693,37.2477,37.2477,257034.0
2016-10-18 12:10:00,49.02,49.05,48.98,49.01,310110.0,37.2553,37.2781,37.2249,37.2477,310110.0
2016-10-18 12:20:00,49.02,49.03,48.97,49.01,208523.0,37.2553,37.2629,37.2173,37.2477,208523.0
2016-10-18 12:30:00,49.02,49.06,48.99,49.0,264405.0,37.2553,37.2857,37.2325,37.2401,264405.0
2016-10-18 12:40:00,49.01,49.02,48.96,49.0,288856.0,37.2477,37.2553,37.2097,37.2401,288856.0
2016-10-18 12:50:00,48.99,49.04,48.97,49.02,276842.0,37.2325,37.2705,37.2173,37.2553,276842.0
2016-10-18 13:00:00,49.02,49.06,49.0,49.05,208026.0,37.2553,37.2857,37.2401,37.2781,208026.0
2016-10-18 13:10:00,49.05,49.07,49.0,49.05,326723.0,37.2781,37.2933,37.2401,37.2781,326723.0
2016-10-18 13:20:00,49.04,49.09,49.03,49.03,182953.0,37.2705,37.3085,37.2629,37.2629,182953.0
2016-10-18 13:30:00,49.03,49.08,48.98,49.05,305673.0,37.2629,37.3009,37.2249,37.2781,305673.0
2016-10-18 13:40:00,49.06,49.06,48.99,49.0,116020.0,37.2857,37.2857,37.2325,37.2401,116020.0
2016-10-18 13:50:00,49.0,49.07,49.0,49.05,256065.0,37.2401,37.2933,37.2401,37.2781,256065.0
2016-10-18 14:00:00,49.05,49.06,49.01,49.02,170392.0,37.2781,37.2857,37.2477,37.2553,170392.0
2016-10-18 14:10:00,49.02,49.05,48.98,49.03,315100.0,37.2553,37.2781,37.2249,37.2629,315100.0
2016-10-18 14:20:00,49.04,49.06,48.99,49.04,250795.0,37.2705,37.2857,37.2325,37.2705,250795.0
2016-10-18 14:30:00,49.05,49.06,49.03,49.03,189926.0,37.2781,37.2857,37.2629,37.2629,189926.0
2016-10-18 14:40:00,49.04,49.04,48.99,49.02,199375.0,37.2705,37.2705,37.2325,37.2553,199375.0
2016-10-18 14:50:00,49.03,49.06,49.0,49.03,277920.0,37.2629,37.2857,37.2401,37.2629,277920.0
2016-10-18 15:00:00,49.02,49.03,48.99,49.01,179233.0,37.2553,37.2629,37.2325,37.2477,179233.0
2016-10-18 15:10:00,49.0,49.01,48.99,49.0,257342.0,37.2401,37.2477,37.2325,37.2401,257342.0
2016-10-18 15:20:00,49.0,49.0,48.94,48.95,232316.0,37.2401,37.2401,37.1945,37.2021,232316.0
2016-10-18 15:30:00,48.95,49.01,48.91,49.0,465765.0,37.2021,37.2477,37.1717,37.2401,465765.0
2016-10-18 15:40:00,49.0,49.01,48.96,49.0,562995.0,37.2401,37.2477,37.2097,37.2401,562995.0
2016-10-18 15:50:00,49.0,49.01,48.96,48.98,1137651.0,37.2401,37.2477,37.2097,37.2249,1137651.0
2016-10-19 09:30:00,49.11,49.41,49.03,49.4,1055808.0,37.3237,37.5517,37.2629,37.5441,1055808.0
2016-10-19 09:40:00,49.41,49.43,49.2,49.4,891955.0,37.5517,37.5669,37.3921,37.5441,891955.0
2016-10-19 09:50:00,49.41,49.57,49.38,49.5,846295.0,37.5517,37.6733,37.5289,37.6201,846295.0
2016-10-19 10:00:00,49.49,49.49,49.24,49.33,394586.0,37.6125,37.6125,37.4225,37.4909,394586.0
2016-10-19 10:10:00,49.33,49.41,49.29,49.37,344341.0,37.4909,37.5517,37.4605,37.5213,344341.0
2016-10-19 10:20:00,49.38,49.42,49.35,49.41,308311.0,37.5289,37.5593,37.5061,37.5517,308311.0
2016-10-19 10:30:00,49.42,49.6,49.41,49.58,700039.0,37.5593,37.6961,37.5517,37.6809,700039.0
2016-10-19 10:40:00,49.59,49.69,49.58,49.69,469220.0,37.6885,37.7645,37.6809,37.7645,469220.0
2016-10-19 10:50:00,49.69,49.71,49.62,49.67,336930.0,37.7645,37.7797,37.7113,37.7493,336930.0
2016-10-19 11:00:00,49.67,49.7,49.58,49.61,226767.0,37.7493,37.7721,37.6809,37.7037,226767.0
2016-10-19 11:10:00,49.61,49.63,49.44,49.45,302634.0,37.7037,37.7189,37.5745,37.5821,302634.0
2016-10-19 11:20:00,49.44,49.48,49.39,49.45,242792.0,37.5745,37.6049,37.5365,37.5821,242792.0
2016-10-19 11:30:00,49.46,49.5,49.44,49.49,277486.0,37.5897,37.6201,37.5745,37.6125,277486.0
2016-10-19 11:40:00,49.49,49.59,49.47,49.56,292182.0,37.6125,37.6885,37.5973,37.6657,292182.0
2016-10-19 11:50:00,49.56,49.57,49.5,49.51,240069.0,37.6657,37.6733,37.6201,37.6277,240069.0
2016-10-19 12:00:00,49.52,49.53,49.5,49.53,128095.0,37.6353,37.6429,37.6201,37.6429,128095.0
2016-10-19 12:10:00,49.53,49.57,49.49,49.52,277705.0,37.6429,37.6733,37.6125,37.6353,277705.0
2016-10-19 12:20:00,49.52,49.56,49.49,49.51,136157.0,37.6353,37.6657,37.6125,37.6277,136157.0
2016-10-19 12:30:00,49.52,49.55,49.5,49.52,141396.0,37.6353,37.6581,37.6201,37.6353,141396.0
2016-10-19 12:40:00,49.53,49.54,49.5,49.54,100373.0,37.6429,37.6505,37.6201,37.6505,100373.0
2016-10-19 12:50:00,49.54,49.56,49.5,49.51,118610.0,37.6505,37.6657,37.6201,37.6277,118610.0
2016-10-19 13:00:00,49.52,49.54,49.48,49.48,111212.0,37.6353,37.6505,37.6049,37.6049,111212.0
2016-10-19 13:10:00,49.48,49.54,49.46,49.53,197021.0,37.6049,37.6505,37.5897,37.6429,197021.0
2016-10-19 13:20:00,49.53,49.55,49.51,49.54,114975.0,37.6429,37.6581,37.6277,37.6505,114975.0
2016-10-19 13:30:00,49.54,49.57,49.53,49.56,141186.0,37.6505,37.6733,37.6429,37.6657,141186.0
2016-10-19 13:40:00,49.56,49.56,49.51,49.52,130151.0,37.6657,37.6657,37.6277,37.6353,130151.0
2016-10-19 13:50:00,49.52,49.55,49.51,49.54,98182.0,37.6353,37.6581,37.6277,37.6505,98182.0
2016-10-19 14:00:00,49.55,49.58,49.52,49.53,226089.0,37.6581,37.6809,37.6353,37.6429,226089.0
2016-10-19 14:10:00,49.54,49.57,49.51,49.53,164500.0,37.6505,37.6733,37.6277,37.6429,164500.0
2016-10-19 14:20:00,49.53,49.57,49.49,49.51,174600.0,37.6429,37.6733,37.6125,37.6277,174600.0
2016-10-19 14:30:00,49.5,49.53,49.49,49.5,126885.0,37.6201,37.6429,37.6125,37.6201,126885.0
2016-10-19 14:40:00,49.51,49.53,49.48,49.53,131653.0,37.6277,37.6429,37.6049,37.6429,131653.0
2016-10-19 14:50:00,49.52,49.55,49.45,49.54,198962.0,37.6353,37.6581,37.5821,37.6505,198962.0
2016-10-19 15:00:00,49.55,49.56,49.49,49.52,226299.0,37.6581,37.6657,37.6125,37.6353,226299.0
2016-10-19 15:10:00,49.52,49.54,49.5,49.53,159128.0,37.6353,37.6505,37.6201,37.6429,159128.0
2016-10-19 15:20:00,49.53,49.55,49.5,49.54,197728.0,37.6429,37.6581,37.6201,37.6505,197728.0
2016-10-19 15:30:00,49.54,49.55,49.49,49.53,314021.0,37.6505,37.6581,37.6125,37.6429,314021.0
2016-10-19 15:40:00,49.53,49.57,49.49,49.52,413948.0,37.6429,37.6733,37.6125,37.6353,413948.0
2016-10-19 15:50:00,49.52,49.52,49.45,49.48,697909.0,37.6353,37.6353,37.5821,37.6049,697909.0
2016-10-20 09:30:00,49.44,49.83,49.3,49.6,952238.0,37.5745,37.8709,37.4681,37.6961,952238.0
2016-10-20 09:40:00,49.61,49.78,49.54,49.76,658431.0,37.7037,37.8329,37.6505,37.8177,658431.0
2016-10-20 09:50:00,49.76,49.89,49.75,49.84,610261.0,37.8177,37.9165,37.8101,37.8785,610261.0
2016-10-20 10:00:00,49.84,49.9,49.78,49.84,653188.0,37.8785,37.9241,37.8329,37.8785,653188.0
2016-10-20 10:10:00,49.84,49.86,49.66,49.66,668206.0,37.8785,37.8937,37.7417,37.7417,668206.0
2016-10-20 10:20:00,49.65,49.68,49.45,49.53,309371.0,37.7341,37.7569,37.5821,37.6429,309371.0
2016-10-20 10:30:00,49.52,49.52,49.29,49.41,331351.0,37.6353,37.6353,37.4605,37.5517,331351.0
2016-10-20 10:40:00,49.41,49.45,49.3,49.41,412356.0,37.5517,37.5821,37.4681,37.5517,412356.0
2016-10-20 10:50:00,49.41,49.43,49.24,49.32,328507.0,37.5517,37.5669,37.4225,37.4833,328507.0
2016-10-20 11:00:00,49.31,49.32,49.22,49.27,283390.0,37.4757,37.4833,37.4073,37.4453,283390.0
2016-10-20 11:10:00,49.26,49.35,49.21,49.32,350152.0,37.4377,37.5061,37.3997,37.4833,350152.0
2016-10-20 11:20:00,49.31,49.5,49.29,49.43,452273.0,37.4757,37.6201,37.4605,37.5669,452273.0
2016-10-20 11:30:00,49.43,49.5,49.39,49.47,528317.0,37.5669,37.6201,37.5365,37.5973,528317.0
2016-10-20 11:40:00,49.48,49.56,49.47,49.54,300856.0,37.6049,37.6657,37.5973,37.6505,300856.0
2016-10-20 11:50:00,49.54,49.67,49.52,49.67,362683.0,37.6505,37.7493,37.6353,37.7493,362683.0
2016-10-20 12:00:00,49.67,49.74,49.65,49.7,650562.0,37.7493,37.8025,37.7341,37.7721,650562.0
2016-10-20 12:10:00,49.7,49.78,49.69,49.78,227383.0,37.7721,37.8329,37.7645,37.8329,227383.0
2016-10-20 12:20:00,49.77,49.78,49.69,49.73,172825.0,37.8253,37.8329,37.7645,37.7949,172825.0
2016-10-20 12:30:00,49.73,49.8,49.7,49.8,209188.0,37.7949,37.8481,37.7721,37.8481,209188.0
2016-10-20 12:40:00,49.8,49.84,49.74,49.75,223218.0,37.8481,37.8785,37.8025,37.8101,223218.0
2016-10-20 12:50:00,49.74,49.78,49.67,49.73,155638.0,37.8025,37.8329,37.7493,37.7949,155638.0
2016-10-20 13:00:00,49.73,49.83,49.73,49.8,146989.0,37.7949,37.8709,37.7949,37.8481,146989.0
2016-10-20 13:10:00,49.8,49.81,49.72,49.75,195535.0,37.8481,37.8557,37.7873,37.8101,195535.0
2016-10-20 13:20:00,49.75,49.8,49.75,49.77,124568.0,37.8101,37.8481,37.8101,37.8253,124568.0
2016-10-20 13:30:00,49.77,49.82,49.76,49.8,121441.0,37.8253,37.8633,37.8177,37.8481,121441.0
2016-10-20 13:40:00,49.8,49.81,49.74,49.74,219031.0,37.8481,37.8557,37.8025,37.8025,219031.0
2016-10-20 13:50:00,49.73,49.75,49.65,49.66,269881.0,37.7949,37.8101,37.7341,37.7417,269881.0
2016-10-20 14:00:00,49.67,49.73,49.66,49.71,161258.0,37.7493,37.7949,37.7417,37.7797,161258.0
2016-10-20 14:10:00,49.7,49.73,49.67,49.7,188515.0,37.7721,37.7949,37.7493,37.7721,188515.0
2016-10-20 14:20:00,49.7,49.7,49.65,49.67,156826.0,37.7721,37.7721,37.7341,37.7493,156826.0
2016-10-20 14:30:00,49.67,49.7,49.63,49.66,128015.0,37.7493,37.7721,37.7189,37.7417,128015.0
2016-10-20 14:40:00,49.66,49.73,49.64,49.72,127435.0,37.7417,37.7949,37.7265,37.7873,127435.0
2016-10-20 14:50:00,49.73,49.73,49.64,49.7,144525.0,37.7949,37.7949,37.7265,37.7721,144525.0
2016-10-20 15:00:00,49.69,49.7,49.65,49.69,149281.0,37.7645,37.7721,37.7341,37.7645,149281.0
2016-10-20 15:10:00,49.69,49.69,49.64,49.64,146007.0,37.7645,37.7645,37.7265,37.7265,146007.0
2016-10-20 15:20:00,49.64,49.68,49.59,49.59,156189.0,37.7265,37.7569,37.6885,37.6885,156189.0
2016-10-20 15:30:00,49.6,49.63,49.55,49.62,242139.0,37.6961,37.7189,37.6581,37.7113,242139.0
2016-10-20 15:40:00,49.61,49.65,49.6,49.63,344089.0,37.7037,37.7341,37.6961,37.7189,344089.0
2016-10-20 15:50:00,49.63,49.66,49.57,49.57,618641.0,37.7189,37.7417,37.6733,37.6733,618641.0
2016-10-21 09:30:00,49.07,49.29,48.97,49.29,1392897.0,37.2933,37.4605,37.2173,37.4605,1392897.0
2016-10-21 09:40:00,49.29,49.34,49.18,49.29,341081.0,37.4605,37.4985,37.3769,37.4605,341081.0
2016-10-21 09:50:00,49.29,49.38,49.26,49.3,235937.0,37.4605,37.5289,37.4377,37.4681,235937.0
2016-10-21 10:00:00,49.3,49.31,49.19,49.27,365080.0,37.4681,37.4757,37.3845,37.4453,365080.0
2016-10-21 10:10:00,49.26,49.3,49.21,49.27,534392.0,37.4377,37.4681,37.3997,37.4453,534392.0
2016-10-21 10:20:00,49.28,49.33,49.23,49.32,393443.0,37.4529,37.4909,37.4149,37.4833,393443.0
2016-10-21 10:30:00,49.32,49.39,49.32,49.33,279588.0,37.4833,37.5365,37.4833,37.4909,279588.0
2016-10-21 10:40:00,49.33,49.44,49.29,49.43,363375.0,37.4909,37.5745,37.4605,37.5669,363375.0
2016-10-21 10:50:00,49.43,49.45,49.37,49.42,233582.0,37.5669,37.5821,37.5213,37.5593,233582.0
2016-10-21 11:00:00,49.41,49.45,49.37,49.39,307258.0,37.5517,37.5821,37.5213,37.5365,307258.0
2016-10-21 11:10:00,49.39,49.39,49.28,49.3,400100.0,37.5365,37.5365,37.4529,37.4681,400100.0
2016-10-21 11:20:00,49.3,49.36,49.28,49.32,259407.0,37.4681,37.5137,37.4529,37.4833,259407.0
2016-10-21 11:30:00,49.32,49.35,49.28,49.32,241242.0,37.4833,37.5061,37.4529,37.4833,241242.0
2016-10-21 11:40:00,49.32,49.46,49.29,49.46,238414.0,37.4833,37.5897,37.4605,37.5897,238414.0
2016-10-21 11:50:00,49.46,49.53,49.42,49.51,245857.0,37.5897,37.6429,37.5593,37.6277,245857.0
2016-10-21 12:00:00,49.52,49.54,49.03,49.49,153245.0,37.6353,37.6505,37.2629,37.6125,153245.0
2016-10-21 12:10:00,49.5,49.62,49.49,49.59,304149.0,37.6201,37.7113,37.6125,37.6885,304149.0
2016-10-21 12:20:00,49.58,49.6,49.55,49.57,149455.0,37.6809,37.6961,37.6581,37.6733,149455.0
2016-10-21 12:30:00,49.57,49.61,49.54,49.6,153908.0,37.6733,37.7037,37.6505,37.6961,153908.0
2016-10-21 12:40:00,49.6,49.64,49.58,49.59,174349.0,37.6961,37.7265,37.6809,37.6885,174349.0
2016-10-21 12:50:00,49.58,49.58,49.47,49.48,161150.0,37.6809,37.6809,37.5973,37.6049,161150.0
2016-10-21 13:00:00,49.47,49.48,49.4,49.41,186568.0,37.5973,37.6049,37.5441,37.5517,186568.0
2016-10-21 13:10:00,49.4,49.43,49.37,49.42,184998.0,37.5441,37.5669,37.5213,37.5593,184998.0
2016-10-21 13:20:00,49.42,49.43,49.37,49.4,146453.0,37.5593,37.5669,37.5213,37.5441,146453.0
2016-10-21 13:30:00,49.39,49.42,49.34,49.38,107849.0,37.5365,37.5593,37.4985,37.5289,107849.0
2016-10-21 13:40:00,49.38,49.41,49.34,49.37,143207.0,37.5289,37.5517,37.4985,37.5213,143207.0
2016-10-21 13:50:00,49.38,49.4,49.35,49.37,130364.0,37.5289,37.5441,37.5061,37.5213,130364.0
2016-10-21 14:00:00,49.37,49.41,49.34,49.39,113821.0,37.5213,37.5517,37.4985,37.5365,113821.0
2016-10-21 14:10:00,49.38,49.42,49.36,49.41,164865.0,37.5289,37.5593,37.5137,37.5517,164865.0
2016-10-21 14:20:00,49.42,49.51,49.41,49.49,215081.0,37.5593,37.6277,37.5517,37.6125,215081.0
2016-10-21 14:30:00,49.49,49.54,49.46,49.54,142826.0,37.6125,37.6505,37.5897,37.6505,142826.0
2016-10-21 14:40:00,49.54,49.54,49.48,49.54,173394.0,37.6505,37.6505,37.6049,37.6505,173394.0
2016-10-21 14:50:00,49.53,49.57,49.49,49.56,158164.0,37.6429,37.6733,37.6125,37.6657,158164.0
2016-10-21 15:00:00,49.56,49.6,49.54,49.58,169058.0,37.6657,37.6961,37.6505,37.6809,169058.0
2016-10-21 15:10:00,49.58,49.58,49.53,49.53,158184.0,37.6809,37.6809,37.6429,37.6429,158184.0
2016-10-21 15:20:00,49.53,49.58,49.5,49.57,246218.0,37.6429,37.6809,37.6201,37.6733,246218.0
2016-10-21 15:30:00,49.57,49.62,49.54,49.58,317554.0,37.6733,37.7113,37.6505,37.6809,317554.0
2016-10-21 15:40:00,49.58,49.63,49.57,49.61,369349.0,37.6809,37.7189,37.6733,37.7037,369349.0
2016-10-21 15:50:00,49.61,49.61,49.56,49.58,747585.0,37.7037,37.7037,37.6657,37.6809,747585.0
2016-10-24 09:30:00,49.82,49.88,49.73,49.8,856226.0,37.8633,37.9089,37.7949,37.8481,856226.0
2016-10-24 09:40:00,49.8,49.83,49.75,49.78,528162.0,37.8481,37.8709,37.8101,37.8329,528162.0
2016-10-24 09:50:00,49.79,49.85,49.76,49.83,553335.0,37.8405,37.8861,37.8177,37.8709,553335.0
2016-10-24 10:00:00,49.83,49.85,49.71,49.72,403873.0,37.8709,37.8861,37.7797,37.7873,403873.0
2016-10-24 10:10:00,49.71,49.76,49.62,49.64,248425.0,37.7797,37.8177,37.7113,37.7265,248425.0
2016-10-24 10:20:00,49.64,49.66,49.53,49.57,437985.0,37.7265,37.7417,37.6429,37.6733,437985.0
2016-10-24 10:30:00,49.57,49.63,49.54,49.62,211904.0,37.6733,37.7189,37.6505,37.7113,211904.0
2016-10-24 10:40:00,49.62,49.71,49.52,49.7,283471.0,37.7113,37.7797,37.6353,37.7721,283471.0
2016-10-24 10:50:00,49.7,49.78,49.67,49.74,317157.0,37.7721,37.8329,37.7493,37.8025,317157.0
2016-10-24 11:00:00,49.74,49.82,49.7,49.77,229493.0,37.8025,37.8633,37.7721,37.8253,229493.0
2016-10-24 11:10:00,49.77,49.81,49.73,49.73,209696.0,37.8253,37.8557,37.7949,37.7949,209696.0
2016-10-24 11:20:00,49.74,49.75,49.69,49.71,232535.0,37.8025,37.8101,37.7645,37.7797,232535.0
2016-10-24 11:30:00,49.7,49.75,49.68,49.73,129839.0,37.7721,37.8101,37.7569,37.7949,129839.0
2016-10-24 11:40:00,49.73,49.75,49.67,49.71,185924.0,37.7949,37.8101,37.7493,37.7797,185924.0
2016-10-24 11:50:00,49.7,49.71,49.66,49.67,121702.0,37.7721,37.7797,37.7417,37.7493,121702.0
2016-10-24 12:00:00,49.67,49.71,49.64,49.7,116581.0,37.7493,37.7797,37.7265,37.7721,116581.0
2016-10-24 12:10:00,49.69,49.73,49.66,49.7,195641.0,37.7645,37.7949,37.7417,37.7721,195641.0
2016-10-24 12:20:00,49.71,49.72,49.59,49.6,166703.0,37.7797,37.7873,37.6885,37.6961,166703.0
2016-10-24 12:30:00,49.6,49.62,49.55,49.55,163833.0,37.6961,37.7113,37.6581,37.6581,163833.0
2016-10-24 12:40:00,49.55,49.59,49.52,49.59,231015.0,37.6581,37.6885,37.6353,37.6885,231015.0
2016-10-24 12:50:00,49.59,49.64,49.57,49.63,110516.0,37.6885,37.7265,37.6733,37.7189,110516.0
2016-10-24 13:00:00,49.64,49.64,49.59,49.62,101493.0,37.7265,37.7265,37.6885,37.7113,101493.0
2016-10-24 13:10:00,49.62,49.64,49.58,49.6,84249.0,37.7113,37.7265,37.6809,37.6961,84249.0
2016-10-24 13:20:00,49.61,49.62,49.58,49.61,120615.0,37.7037,37.7113,37.6809,37.7037,120615.0
2016-10-24 13:30:00,49.61,49.63,49.58,49.61,94107.0,37.7037,37.7189,37.6809,37.7037,94107.0
2016-10-24 13:40:00,49.61,49.64,49.58,49.6,78490.0,37.7037,37.7265,37.6809,37.6961,78490.0
2016-10-24 13:50:00,49.61,49.67,49.6,49.66,166128.0,37.7037,37.7493,37.6961,37.7417,166128.0
2016-10-24 14:00:00,49.66,49.69,49.65,49.69,167730.0,37.7417,37.7645,37.7341,37.7645,167730.0
2016-10-24 14:10:00,49.69,49.7,49.63,49.68,107816.0,37.7645,37.7721,37.7189,37.7569,107816.0
2016-10-24 14:20:00,49.68,49.71,49.65,49.69,143686.0,37.7569,37.7797,37.7341,37.7645,143686.0
2016-10-24 14:30:00,49.69,49.73,49.68,49.72,97733.0,37.7645,37.7949,37.7569,37.7873,97733.0
2016-10-24 14:40:00,49.72,49.75,49.7,49.72,139928.0,37.7873,37.8101,37.7721,37.7873,139928.0
2016-10-24 14:50:00,49.72,49.73,49.7,49.73,94760.0,37.7873,37.7949,37.7721,37.7949,94760.0
2016-10-24 15:00:00,49.73,49.74,49.7,49.72,121492.0,37.7949,37.8025,37.7721,37.7873,121492.0
2016-10-24 15:10:00,49.71,49.73,49.66,49.68,162831.0,37.7797,37.7949,37.7417,37.7569,162831.0
2016-10-24 15:20:00,49.68,49.68,49.64,49.65,181700.0,37.7569,37.7569,37.7265,37.7341,181700.0
2016-10-24 15:30:00,49.65,49.68,49.6,49.67,180545.0,37.7341,37.7569,37.6961,37.7493,180545.0
2016-10-24 15:40:00,49.66,49.68,49.6,49.65,261200.0,37.7417,37.7569,37.6961,37.7341,261200.0
2016-10-24 15:50:00,49.65,49.66,49.58,49.58,511744.0,37.7341,37.7417,37.6809,37.6809,511744.0
2016-10-25 09:30:00,49.49,49.7,49.44,49.7,668377.0,37.6125,37.7721,37.5745,37.7721,668377.0
2016-10-25 09:40:00,49.69,49.77,49.55,49.59,423962.0,37.7645,37.8253,37.6581,37.6885,423962.0
2016-10-25 09:50:00,49.6,49.64,49.55,49.6,284599.0,37.6961,37.7265,37.6581,37.6961,284599.0
2016-10-25 10:00:00,49.6,49.78,49.57,49.75,331290.0,37.6961,37.8329,37.6733,37.8101,331290.0
2016-10-25 10:10:00,49.76,49.81,49.73,49.79,239340.0,37.8177,37.8557,37.7949,37.8405,239340.0
2016-10-25 10:20:00,49.78,49.79,49.64,49.64,140396.0,37.8329,37.8405,37.7265,37.7265,140396.0
2016-10-25 10:30:00,49.65,49.66,49.5,49.5,228978.0,37.7341,37.7417,37.6201,37.6201,228978.0
2016-10-25 10:40:00,49.5,49.56,49.3,49.36,594009.0,37.6201,37.6657,37.4681,37.5137,594009.0
2016-10-25 10:50:00,49.35,49.46,49.33,49.46,247009.0,37.5061,37.5897,37.4909,37.5897,247009.0
2016-10-25 11:00:00,49.46,49.52,49.44,49.52,269269.0,37.5897,37.6353,37.5745,37.6353,269269.0
2016-10-25 11:10:00,49.52,49.59,49.48,49.56,232816.0,37.6353,37.6885,37.6049,37.6657,232816.0
2016-10-25 11:20:00,49.55,49.61,49.5,49.58,166188.0,37.6581,37.7037,37.6201,37.6809,166188.0
2016-10-25 11:30:00,49.58,49.66,49.57,49.63,209434.0,37.6809,37.7417,37.6733,37.7189,209434.0
2016-10-25 11:40:00,49.63,49.7,49.62,49.7,316856.0,37.7189,37.7721,37.7113,37.7721,316856.0
2016-10-25 11:50:00,49.7,49.72,49.61,49.61,213863.0,37.7721,37.7873,37.7037,37.7037,213863.0
2016-10-25 12:00:00,49.6,49.68,49.55,49.58,160759.0,37.6961,37.7569,37.6581,37.6809,160759.0
2016-10-25 12:10:00,49.58,49.62,49.51,49.59,148237.0,37.6809,37.7113,37.6277,37.6885,148237.0
2016-10-25 12:20:00,49.6,49.61,49.55,49.59,195597.0,37.6961,37.7037,37.6581,37.6885,195597.0
2016-10-25 12:30:00,49.58,49.62,49.55,49.61,139390.0,37.6809,37.7113,37.6581,37.7037,139390.0
2016-10-25 12:40:00,49.6,49.62,49.55,49.59,153903.0,37.6961,37.7113,37.6581,37.6885,153903.0
2016-10-25 12:50:00,49.59,49.61,49.56,49.59,98907.0,37.6885,37.7037,37.6657,37.6885,98907.0
2016-10-25 13:00:00,49.59,49.64,49.56,49.62,132475.0,37.6885,37.7265,37.6657,37.7113,132475.0
2016-10-25 13:10:00,49.62,49.63,49.57,49.63,95570.0,37.7113,37.7189,37.6733,37.7189,95570.0
2016-10-25 13:20:00,49.63,49.69,49.62,49.63,115325.0,37.7189,37.7645,37.7113,37.7189,115325.0
2016-10-25 13:30:00,49.63,49.7,49.58,49.68,205511.0,37.7189,37.7721,37.6809,37.7569,205511.0
2016-10-25 13:40:00,49.68,49.72,49.67,49.7,117148.0,37.7569,37.7873,37.7493,37.7721,117148.0
2016-10-25 13:50:00,49.7,49.73,49.69,49.72,116546.0,37.7721,37.7949,37.7645,37.7873,116546.0
2016-10-25 14:00:00,49.72,49.75,49.71,49.75,148949.0,37.7873,37.8101,37.7797,37.8101,148949.0
2016-10-25 14:10:00,49.75,49.76,49.66,49.67,133288.0,37.8101,37.8177,37.7417,37.7493,133288.0
2016-10-25 14:20:00,49.67,49.71,49.66,49.67,122250.0,37.7493,37.7797,37.7417,37.7493,122250.0
2016-10-25 14:30:00,49.67,49.67,49.63,49.66,104716.0,37.7493,37.7493,37.7189,37.7417,104716.0
2016-10-25 14:40:00,49.67,49.68,49.65,49.65,118589.0,37.7493,37.7569,37.7341,37.7341,118589.0
2016-10-25 14:50:00,49.65,49.68,49.6,49.62,115118.0,37.7341,37.7569,37.6961,37.7113,115118.0
2016-10-25 15:00:00,49.61,49.67,49.6,49.63,152099.0,37.7037,37.7493,37.6961,37.7189,152099.0
2016-10-25 15:10:00,49.63,49.65,49.57,49.61,142180.0,37.7189,37.7341,37.6733,37.7037,142180.0
2016-10-25 15:20:00,49.61,49.68,49.6,49.64,167846.0,37.7037,37.7569,37.6961,37.7265,167846.0
2016-10-25 15:30:00,49.65,49.67,49.63,49.63,176180.0,37.7341,37.7493,37.7189,37.7189,176180.0
2016-10-25 15:40:00,49.64,49.68,49.6,49.62,279243.0,37.7265,37.7569,37.6961,37.7113,279243.0
2016-10-25 15:50:00,49.63,49.63,49.56,49.61,580654.0,37.7189,37.7189,37.6657,37.7037,580654.0
2016-10-26 09:30:00,49.27,49.7,49.21,49.66,716186.0,37.4453,37.7721,37.3997,37.7417,716186.0
2016-10-26 09:40:00,49.67,49.85,49.62,49.74,608671.0,37.7493,37.8861,37.7113,37.8025,608671.0
2016-10-26 09:50:00,49.74,49.75,49.57,49.61,554088.0,37.8025,37.8101,37.6733,37.7037,554088.0
2016-10-26 10:00:00,49.61,49.65,49.52,49.59,367041.0,37.7037,37.7341,37.6353,37.6885,367041.0
2016-10-26 10:10:00,49.59,49.68,49.54,49.65,220889.0,37.6885,37.7569,37.6505,37.7341,220889.0
2016-10-26 10:20:00,49.65,49.75,49.63,49.65,292958.0,37.7341,37.8101,37.7189,37.7341,292958.0
2016-10-26 10:30:00,49.65,49.75,49.6,49.73,650848.0,37.7341,37.8101,37.6961,37.7949,650848.0
2016-10-26 10:40:00,49.72,49.74,49.67,49.73,170633.0,37.7873,37.8025,37.7493,37.7949,170633.0
2016-10-26 10:50:00,49.73,49.77,49.65,49.76,409445.0,37.7949,37.8253,37.7341,37.8177,409445.0
2016-10-26 11:00:00,49.76,49.8,49.74,49.77,258799.0,37.8177,37.8481,37.8025,37.8253,258799.0
2016-10-26 11:10:00,49.77,49.8,49.73,49.73,202679.0,37.8253,37.8481,37.7949,37.7949,202679.0
2016-10-26 11:20:00,49.74,49.8,49.73,49.78,160414.0,37.8025,37.8481,37.7949,37.8329,160414.0
2016-10-26 11:30:00,49.79,49.83,49.7,49.71,282854.0,37.8405,37.8709,37.7721,37.7797,282854.0
2016-10-26 11:40:00,49.71,49.8,49.69,49.79,187014.0,37.7797,37.8481,37.7645,37.8405,187014.0
2016-10-26 11:50:00,49.79,49.82,49.75,49.77,307930.0,37.8405,37.8633,37.8101,37.8253,307930.0
2016-10-26 12:00:00,49.77,49.8,49.72,49.78,200683.0,37.8253,37.8481,37.7873,37.8329,200683.0
2016-10-26 12:10:00,49.78,49.81,49.76,49.78,247803.0,37.8329,37.8557,37.8177,37.8329,247803.0
2016-10-26 12:20:00,49.78,49.84,49.77,49.84,135997.0,37.8329,37.8785,37.8253,37.8785,135997.0
2016-10-26 12:30:00,49.84,49.87,49.82,49.86,146880.0,37.8785,37.9013,37.8633,37.8937,146880.0
2016-10-26 12:40:00,49.87,49.91,49.86,49.9,215063.0,37.9013,37.9317,37.8937,37.9241,215063.0
2016-10-26 12:50:00,49.9,49.94,49.86,49.86,215678.0,37.9241,37.9545,37.8937,37.8937,215678.0
2016-10-26 13:00:00,49.86,49.88,49.76,49.77,302780.0,37.8937,37.9089,37.8177,37.8253,302780.0
2016-10-26 13:10:00,49.78,49.8,49.71,49.74,227213.0,37.8329,37.8481,37.7797,37.8025,227213.0
2016-10-26 13:20:00,49.75,49.8,49.7,49.76,137984.0,37.8101,37.8481,37.7721,37.8177,137984.0
2016-10-26 13:30:00,49.76,49.83,49.75,49.81,195241.0,37.8177,37.8709,37.8101,37.8557,195241.0
2016-10-26 13:40:00,49.8,49.82,49.75,49.81,187553.0,37.8481,37.8633,37.8101,37.8557,187553.0
2016-10-26 13:50:00,49.81,49.82,49.7,49.79,281726.0,37.8557,37.8633,37.7721,37.8405,281726.0
2016-10-26 14:00:00,49.78,49.79,49.71,49.78,297151.0,37.8329,37.8405,37.7797,37.8329,297151.0
2016-10-26 14:10:00,49.78,49.79,49.75,49.75,267777.0,37.8329,37.8405,37.8101,37.8101,267777.0
2016-10-26 14:20:00,49.76,49.8,49.75,49.8,177934.0,37.8177,37.8481,37.8101,37.8481,177934.0
2016-10-26 14:30:00,49.8,49.86,49.78,49.83,187242.0,37.8481,37.8937,37.8329,37.8709,187242.0
2016-10-26 14:40:00,49.83,49.86,49.8,49.82,207420.0,37.8709,37.8937,37.8481,37.8633,207420.0
2016-10-26 14:50:00,49.82,49.89,49.8,49.87,232832.0,37.8633,37.9165,37.8481,37.9013,232832.0
2016-10-26 15:00:00,49.86,49.89,49.81,49.84,262863.0,37.8937,37.9165,37.8557,37.8785,262863.0
2016-10-26 15:10:00,49.83,49.91,49.82,49.91,210291.0,37.8709,37.9317,37.8633,37.9317,210291.0
2016-10-26 15:20:00,49.91,49.98,49.9,49.95,314961.0,37.9317,37.9849,37.9241,37.9621,314961.0
2016-10-26 15:30:00,49.95,49.99,49.94,49.98,324490.0,37.9621,37.9925,37.9545,37.9849,324490.0
2016-10-26 15:40:00,49.98,50.06,49.97,50.01,1415710.0,37.9849,38.0457,37.9773,38.0077,1415710.0
2016-10-26 15:50:00,50.0,50.03,49.95,50.02,812178.0,38.0001,38.0229,37.9621,38.0153,812178.0
2016-10-27 09:30:00,50.32,50.44,50.17,50.2,1241481.0,38.2433,38.3345,38.1293,38.1521,1241481.0
2016-10-27 09:40:00,50.2,50.2,50.09,50.15,650350.0,38.1521,38.1521,38.0685,38.1141,650350.0
2016-10-27 09:50:00,50.15,50.3,50.09,50.29,499990.0,38.1141,38.2281,38.0685,38.2205,499990.0
2016-10-27 10:00:00,50.3,50.3,50.13,50.17,394215.0,38.2281,38.2281,38.0989,38.1293,394215.0
2016-10-27 10:10:00,50.17,50.18,50.0,50.08,542101.0,38.1293,38.1369,38.0001,38.0609,542101.0
2016-10-27 10:20:00,50.09,50.11,49.93,50.11,398296.0,38.0685,38.0837,37.9469,38.0837,398296.0
2016-10-27 10:30:00,50.11,50.14,49.98,50.01,595624.0,38.0837,38.1065,37.9849,38.0077,595624.0
2016-10-27 10:40:00,50.01,50.2,50.0,50.19,432261.0,38.0077,38.1521,38.0001,38.1445,432261.0
2016-10-27 10:50:00,50.2,50.25,50.16,50.22,397531.0,38.1521,38.1901,38.1217,38.1673,397531.0
2016-10-27 11:00:00,50.22,50.27,50.17,50.27,722839.0,38.1673,38.2053,38.1293,38.2053,722839.0
2016-10-27 11:10:00,50.27,50.37,50.19,50.35,392192.0,38.2053,38.2813,38.1445,38.2661,392192.0
2016-10-27 11:20:00,50.34,50.38,50.26,50.27,229728.0,38.2585,38.2889,38.1977,38.2053,229728.0
2016-10-27 11:30:00,50.28,50.38,50.27,50.34,255000.0,38.2129,38.2889,38.2053,38.2585,255000.0
2016-10-27 11:40:00,50.33,50.44,50.32,50.41,393964.0,38.2509,38.3345,38.2433,38.3117,393964.0
2016-10-27 11:50:00,50.41,50.56,50.37,50.53,621046.0,38.3117,38.4257,38.2813,38.4029,621046.0
2016-10-27 12:00:00,50.54,50.6,50.52,50.52,551056.0,38.4105,38.4561,38.3953,38.3953,551056.0
2016-10-27 12:10:00,50.53,50.57,50.48,50.49,350651.0,38.4029,38.4333,38.3649,38.3725,350651.0
2016-10-27 12:20:00,50.5,50.53,50.48,50.51,209412.0,38.3801,38.4029,38.3649,38.3877,209412.0
2016-10-27 12:30:00,50.51,50.51,50.42,50.47,313592.0,38.3877,38.3877,38.3193,38.3573,313592.0
2016-10-27 12:40:00,50.46,50.5,50.44,50.5,188085.0,38.3497,38.3801,38.3345,38.3801,188085.0
2016-10-27 12:50:00,50.49,50.54,50.48,50.53,257165.0,38.3725,38.4105,38.3649,38.4029,257165.0
2016-10-27 13:00:00,50.53,50.57,50.49,50.51,153176.0,38.4029,38.4333,38.3725,38.3877,153176.0
2016-10-27 13:10:00,50.51,50.52,50.43,50.44,234056.0,38.3877,38.3953,38.3269,38.3345,234056.0
2016-10-27 13:20:00,50.45,50.47,50.38,50.44,187998.0,38.3421,38.3573,38.2889,38.3345,187998.0
2016-10-27 13:30:00,50.43,50.47,50.36,50.47,244233.0,38.3269,38.3573,38.2737,38.3573,244233.0
2016-10-27 13:40:00,50.47,50.47,50.38,50.38,252227.0,38.3573,38.3573,38.2889,38.2889,252227.0
2016-10-27 13:50:00,50.39,50.46,50.38,50.39,165203.0,38.2965,38.3497,38.2889,38.2965,165203.0
2016-10-27 14:00:00,50.4,50.44,50.37,50.38,195117.0,38.3041,38.3345,38.2813,38.2889,195117.0
2016-10-27 14:10:00,50.38,50.49,50.33,50.46,283596.0,38.2889,38.3725,38.2509,38.3497,283596.0
2016-10-27 14:20:00,50.46,50.49,50.44,50.47,226997.0,38.3497,38.3725,38.3345,38.3573,226997.0
2016-10-27 14:30:00,50.47,50.52,50.4,50.47,417858.0,38.3573,38.3953,38.3041,38.3573,417858.0
2016-10-27 14:40:00,50.48,50.49,50.37,50.41,161099.0,38.3649,38.3725,38.2813,38.3117,161099.0
2016-10-27 14:50:00,50.41,50.42,50.33,50.35,324684.0,38.3117,38.3193,38.2509,38.2661,324684.0
2016-10-27 15:00:00,50.35,50.36,50.22,50.22,388532.0,38.2661,38.2737,38.1673,38.1673,388532.0
2016-10-27 15:10:00,50.22,50.24,50.08,50.09,673647.0,38.1673,38.1825,38.0609,38.0685,673647.0
2016-10-27 15:20:00,50.09,50.13,50.06,50.09,656188.0,38.0685,38.0989,38.0457,38.0685,656188.0
2016-10-27 15:30:00,50.09,50.1,50.05,50.06,577516.0,38.0685,38.0761,38.0381,38.0457,577516.0
2016-10-27 15:40:00,50.06,50.09,50.0,50.03,598230.0,38.0457,38.0685,38.0001,38.0229,598230.0
2016-10-27 15:50:00,50.02,50.03,49.9,49.91,1565644.0,38.0153,38.0229,37.9241,37.9317,1565644.0
2016-10-28 09:30:00,49.98,50.12,49.88,50.01,777694.0,37.9849,38.0913,37.9089,38.0077,777694.0
2016-10-28 09:40:00,50.0,50.01,49.71,49.79,883838.0,38.0001,38.0077,37.7797,37.8405,883838.0
2016-10-28 09:50:00,49.79,49.81,49.69,49.75,546883.0,37.8405,37.8557,37.7645,37.8101,546883.0
2016-10-28 10:00:00,49.76,49.76,49.58,49.66,373335.0,37.8177,37.8177,37.6809,37.7417,373335.0
2016-10-28 10:10:00,49.66,49.8,49.65,49.76,285154.0,37.7417,37.8481,37.7341,37.8177,285154.0
2016-10-28 10:20:00,49.77,49.88,49.75,49.79,417998.0,37.8253,37.9089,37.8101,37.8405,417998.0
2016-10-28 10:30:00,49.8,49.93,49.76,49.9,389676.0,37.8481,37.9469,37.8177,37.9241,389676.0
2016-10-28 10:40:00,49.9,49.9,49.8,49.8,234693.0,37.9241,37.9241,37.8481,37.8481,234693.0
2016-10-28 10:50:00,49.8,49.83,49.77,49.82,283382.0,37.8481,37.8709,37.8253,37.8633,283382.0
2016-10-28 11:00:00,49.82,49.94,49.81,49.86,390423.0,37.8633,37.9545,37.8557,37.8937,390423.0
2016-10-28 11:10:00,49.87,49.88,49.79,49.81,248348.0,37.9013,37.9089,37.8405,37.8557,248348.0
2016-10-28 11:20:00,49.81,49.87,49.8,49.81,161870.0,37.8557,37.9013,37.8481,37.8557,161870.0
2016-10-28 11:30:00,49.82,49.84,49.76,49.77,120687.0,37.8633,37.8785,37.8177,37.8253,120687.0
2016-10-28 11:40:00,49.77,49.84,49.76,49.82,101546.0,37.8253,37.8785,37.8177,37.8633,101546.0
2016-10-28 11:50:00,49.82,49.84,49.79,49.81,144942.0,37.8633,37.8785,37.8405,37.8557,144942.0
2016-10-28 12:00:00,49.81,49.87,49.81,49.85,133046.0,37.8557,37.9013,37.8557,37.8861,133046.0
2016-10-28 12:10:00,49.86,49.86,49.8,49.8,150541.0,37.8937,37.8937,37.8481,37.8481,150541.0
2016-10-28 12:20:00,49.81,49.84,49.78,49.81,163528.0,37.8557,37.8785,37.8329,37.8557,163528.0
2016-10-28 12:30:00,49.81,49.86,49.78,49.86,137708.0,37.8557,37.8937,37.8329,37.8937,137708.0
2016-10-28 12:40:00,49.86,49.98,49.86,49.95,228122.0,37.8937,37.9849,37.8937,37.9621,228122.0
2016-10-28 12:50:00,49.95,49.97,49.88,49.9,113341.0,37.9621,37.9773,37.9089,37.9241,113341.0
2016-10-28 13:00:00,49.9,49.92,49.61,49.62,416646.0,37.9241,37.9393,37.7037,37.7113,416646.0
2016-10-28 13:10:00,49.61,49.67,49.56,49.64,379848.0,37.7037,37.7493,37.6657,37.7265,379848.0
2016-10-28 13:20:00,49.63,49.69,49.5,49.56,336154.0,37.7189,37.7645,37.6201,37.6657,336154.0
2016-10-28 13:30:00,49.56,49.59,49.2,49.22,658049.0,37.6657,37.6885,37.3921,37.4073,658049.0
2016-10-28 13:40:00,49.22,49.32,49.16,49.19,464626.0,37.4073,37.4833,37.3617,37.3845,464626.0
2016-10-28 13:50:00,49.18,49.19,49.05,49.06,499655.0,37.3769,37.3845,37.2781,37.2857,499655.0
2016-10-28 14:00:00,49.06,49.14,48.96,49.02,532482.0,37.2857,37.3465,37.2097,37.2553,532482.0
2016-10-28 14:10:00,49.02,49.23,48.95,49.17,1034116.0,37.2553,37.4149,37.2021,37.3693,1034116.0
2016-10-28 14:20:00,49.18,49.42,49.18,49.37,701649.0,37.3769,37.5593,37.3769,37.5213,701649.0
2016-10-28 14:30:00,49.37,49.49,49.31,49.47,450578.0,37.5213,37.6125,37.4757,37.5973,450578.0
2016-10-28 14:40:00,49.47,49.48,49.3,49.38,276144.0,37.5973,37.6049,37.4681,37.5289,276144.0
2016-10-28 14:50:00,49.38,49.55,49.37,49.55,291757.0,37.5289,37.6581,37.5213,37.6581,291757.0
2016-10-28 15:00:00,49.54,49.54,49.4,49.41,293447.0,37.6505,37.6505,37.5441,37.5517,293447.0
2016-10-28 15:10:00,49.41,49.48,49.4,49.48,326148.0,37.5517,37.6049,37.5441,37.6049,326148.0
2016-10-28 15:20:00,49.48,49.67,49.47,49.64,279048.0,37.6049,37.7493,37.5973,37.7265,279048.0
2016-10-28 15:30:00,49.63,49.64,49.52,49.55,350957.0,37.7189,37.7265,37.6353,37.6581,350957.0
2016-10-28 15:40:00,49.55,49.61,49.49,49.59,571767.0,37.6581,37.7037,37.6125,37.6885,571767.0
2016-10-28 15:50:00,49.59,49.62,49.52,49.56,794803.0,37.6885,37.7113,37.6353,37.6657,794803.0
2016-10-31 09:30:00,49.74,49.86,49.52,49.82,763673.0,37.8025,37.8937,37.6353,37.8633,763673.0
2016-10-31 09:40:00,49.82,49.84,49.55,49.63,414659.0,37.8633,37.8785,37.6581,37.7189,414659.0
2016-10-31 09:50:00,49.62,49.62,49.48,49.51,383998.0,37.7113,37.7113,37.6049,37.6277,383998.0
2016-10-31 10:00:00,49.5,49.63,49.49,49.59,357483.0,37.6201,37.7189,37.6125,37.6885,357483.0
2016-10-31 10:10:00,49.59,49.67,49.55,49.61,351832.0,37.6885,37.7493,37.6581,37.7037,351832.0
2016-10-31 10:20:00,49.61,49.69,49.6,49.63,266538.0,37.7037,37.7645,37.6961,37.7189,266538.0
2016-10-31 10:30:00,49.64,49.65,49.42,49.47,301514.0,37.7265,37.7341,37.5593,37.5973,301514.0
2016-10-31 10:40:00,49.46,49.53,49.45,49.45,240749.0,37.5897,37.6429,37.5821,37.5821,240749.0
2016-10-31 10:50:00,49.46,49.46,49.25,49.29,419412.0,37.5897,37.5897,37.4301,37.4605,419412.0
2016-10-31 11:00:00,49.28,49.43,49.25,49.41,294624.0,37.4529,37.5669,37.4301,37.5517,294624.0
2016-10-31 11:10:00,49.41,49.47,49.37,49.47,228593.0,37.5517,37.5973,37.5213,37.5973,228593.0
2016-10-31 11:20:00,49.47,49.51,49.4,49.5,408387.0,37.5973,37.6277,37.5441,37.6201,408387.0
2016-10-31 11:30:00,49.51,49.56,49.45,49.49,172471.0,37.6277,37.6657,37.5821,37.6125,172471.0
2016-10-31 11:40:00,49.48,49.49,49.42,49.42,151930.0,37.6049,37.6125,37.5593,37.5593,151930.0
2016-10-31 11:50:00,49.42,49.52,49.4,49.52,220431.0,37.5593,37.6353,37.5441,37.6353,220431.0
2016-10-31 12:00:00,49.52,49.61,49.5,49.58,401748.0,37.6353,37.7037,37.6201,37.6809,401748.0
2016-10-31 12:10:00,49.58,49.62,49.57,49.6,170459.0,37.6809,37.7113,37.6733,37.6961,170459.0
2016-10-31 12:20:00,49.6,49.63,49.53,49.62,249729.0,37.6961,37.7189,37.6429,37.7113,249729.0
2016-10-31 12:30:00,49.63,49.63,49.49,49.51,241070.0,37.7189,37.7189,37.6125,37.6277,241070.0
2016-10-31 12:40:00,49.51,49.54,49.46,49.48,172547.0,37.6277,37.6505,37.5897,37.6049,172547.0
2016-10-31 12:50:00,49.48,49.51,49.46,49.5,152368.0,37.6049,37.6277,37.5897,37.6201,152368.0
2016-10-31 13:00:00,49.49,49.52,49.45,49.46,187502.0,37.6125,37.6353,37.5821,37.5897,187502.0
2016-10-31 13:10:00,49.46,49.49,49.42,49.44,159755.0,37.5897,37.6125,37.5593,37.5745,159755.0
2016-10-31 13:20:00,49.44,49.47,49.41,49.42,179360.0,37.5745,37.5973,37.5517,37.5593,179360.0
2016-10-31 13:30:00,49.42,49.47,49.41,49.44,179056.0,37.5593,37.5973,37.5517,37.5745,179056.0
2016-10-31 13:40:00,49.45,49.47,49.4,49.47,206611.0,37.5821,37.5973,37.5441,37.5973,206611.0
2016-10-31 13:50:00,49.46,49.5,49.43,49.43,170267.0,37.5897,37.6201,37.5669,37.5669,170267.0
2016-10-31 14:00:00,49.44,49.46,49.42,49.43,116558.0,37.5745,37.5897,37.5593,37.5669,116558.0
2016-10-31 14:10:00,49.43,49.44,49.35,49.41,213797.0,37.5669,37.5745,37.5061,37.5517,213797.0
2016-10-31 14:20:00,49.41,49.45,49.28,49.29,285768.0,37.5517,37.5821,37.4529,37.4605,285768.0
2016-10-31 14:30:00,49.29,49.35,49.26,49.34,247226.0,37.4605,37.5061,37.4377,37.4985,247226.0
2016-10-31 14:40:00,49.34,49.35,49.28,49.28,224129.0,37.4985,37.5061,37.4529,37.4529,224129.0
2016-10-31 14:50:00,49.29,49.32,49.27,49.29,237458.0,37.4605,37.4833,37.4453,37.4605,237458.0
2016-10-31 15:00:00,49.29,49.33,49.25,49.32,385062.0,37.4605,37.4909,37.4301,37.4833,385062.0
2016-10-31 15:10:00,49.33,49.41,49.32,49.34,391165.0,37.4909,37.5517,37.4833,37.4985,391165.0
2016-10-31 15:20:00,49.34,49.42,49.32,49.39,272747.0,37.4985,37.5593,37.4833,37.5365,272747.0
2016-10-31 15:30:00,49.4,49.43,49.33,49.36,346123.0,37.5441,37.5669,37.4909,37.5137,346123.0
2016-10-31 15:40:00,49.36,49.37,49.31,49.34,331539.0,37.5137,37.5213,37.4757,37.4985,331539.0
2016-10-31 15:50:00,49.33,49.34,49.14,49.17,1720552.0,37.4909,37.4985,37.3465,37.3693,1720552.0
2016-11-01 09:30:00,49.4,49.67,49.34,49.43,1064874.0,37.5441,37.7493,37.4985,37.5669,1064874.0
2016-11-01 09:40:00,49.42,49.42,49.33,49.33,396569.0,37.5593,37.5593,37.4909,37.4909,396569.0
2016-11-01 09:50:00,49.34,49.36,49.21,49.33,387278.0,37.4985,37.5137,37.3997,37.4909,387278.0
2016-11-01 10:00:00,49.33,49.36,49.23,49.33,486796.0,37.4909,37.5137,37.4149,37.4909,486796.0
2016-11-01 10:10:00,49.3,49.42,49.25,49.41,433318.0,37.4681,37.5593,37.4301,37.5517,433318.0
2016-11-01 10:20:00,49.42,49.43,49.29,49.3,493827.0,37.5593,37.5669,37.4605,37.4681,493827.0
2016-11-01 10:30:00,49.3,49.35,49.12,49.14,528312.0,37.4681,37.5061,37.3313,37.3465,528312.0
2016-11-01 10:40:00,49.15,49.22,49.12,49.15,290477.0,37.3541,37.4073,37.3313,37.3541,290477.0
2016-11-01 10:50:00,49.15,49.31,49.12,49.3,298658.0,37.3541,37.4757,37.3313,37.4681,298658.0
2016-11-01 11:00:00,49.31,49.33,49.21,49.29,213501.0,37.4757,37.4909,37.3997,37.4605,213501.0
2016-11-01 11:10:00,49.3,49.33,49.21,49.23,248069.0,37.4681,37.4909,37.3997,37.4149,248069.0
2016-11-01 11:20:00,49.25,49.28,49.18,49.21,277132.0,37.4301,37.4529,37.3769,37.3997,277132.0
2016-11-01 11:30:00,49.2,49.24,49.08,49.22,431818.0,37.3921,37.4225,37.3009,37.4073,431818.0
2016-11-01 11:40:00,49.21,49.25,49.1,49.21,318857.0,37.3997,37.4301,37.3161,37.3997,318857.0
2016-11-01 11:50:00,49.21,49.25,49.06,49.09,248348.0,37.3997,37.4301,37.2857,37.3085,248348.0
2016-11-01 12:00:00,49.1,49.22,49.09,49.13,260203.0,37.3161,37.4073,37.3085,37.3389,260203.0
2016-11-01 12:10:00,49.13,49.14,48.96,49.01,275971.0,37.3389,37.3465,37.2097,37.2477,275971.0
2016-11-01 12:20:00,49.0,49.04,48.93,48.93,289606.0,37.2401,37.2705,37.1869,37.1869,289606.0
2016-11-01 12:30:00,48.92,49.02,48.91,48.97,200352.0,37.1793,37.2553,37.1717,37.2173,200352.0
2016-11-01 12:40:00,48.98,49.03,48.94,48.95,205915.0,37.2249,37.2629,37.1945,37.2021,205915.0
2016-11-01 12:50:00,48.94,49.04,48.92,49.02,216815.0,37.1945,37.2705,37.1793,37.2553,216815.0
2016-11-01 13:00:00,49.01,49.05,48.98,49.04,214127.0,37.2477,37.2781,37.2249,37.2705,214127.0
2016-11-01 13:10:00,49.04,49.04,48.91,48.97,209380.0,37.2705,37.2705,37.1717,37.2173,209380.0
2016-11-01 13:20:00,48.97,49.01,48.93,48.96,344931.0,37.2173,37.2477,37.1869,37.2097,344931.0
2016-11-01 13:30:00,48.95,48.96,48.75,48.8,613713.0,37.2021,37.2097,37.0501,37.0881,613713.0
2016-11-01 13:40:00,48.8,48.8,48.73,48.75,582749.0,37.0881,37.0881,37.0349,37.0501,582749.0
2016-11-01 13:50:00,48.75,48.76,48.66,48.73,532887.0,37.0501,37.0577,36.9817,37.0349,532887.0
2016-11-01 14:00:00,48.72,48.75,48.64,48.68,333100.0,37.0273,37.0501,36.9665,36.9969,333100.0
2016-11-01 14:10:00,48.68,48.72,48.42,48.43,545311.0,36.9969,37.0273,36.7993,36.8069,545311.0
2016-11-01 14:20:00,48.42,48.67,48.4,48.63,454625.0,36.7993,36.9893,36.7841,36.9589,454625.0
2016-11-01 14:30:00,48.62,48.76,48.59,48.72,454958.0,36.9513,37.0577,36.9285,37.0273,454958.0
2016-11-01 14:40:00,48.73,48.74,48.56,48.57,463605.0,37.0349,37.0425,36.9057,36.9133,463605.0
2016-11-01 14:50:00,48.58,48.7,48.51,48.56,700529.0,36.9209,37.0121,36.8677,36.9057,700529.0
2016-11-01 15:00:00,48.55,48.66,48.52,48.64,350348.0,36.8981,36.9817,36.8753,36.9665,350348.0
2016-11-01 15:10:00,48.64,48.72,48.54,48.71,590294.0,36.9665,37.0273,36.8905,37.0197,590294.0
2016-11-01 15:20:00,48.71,48.8,48.66,48.79,790290.0,37.0197,37.0881,36.9817,37.0805,790290.0
2016-11-01 15:30:00,48.79,48.86,48.69,48.85,813876.0,37.0805,37.1337,37.0045,37.1261,813876.0
2016-11-01 15:40:00,48.84,48.98,48.78,48.87,1189734.0,37.1185,37.2249,37.0729,37.1413,1189734.0
2016-11-01 15:50:00,48.87,48.98,48.8,48.98,1840765.0,37.1413,37.2249,37.0881,37.2249,1840765.0
2016-11-02 09:30:00,48.63,48.69,48.48,48.57,857093.0,36.9589,37.0045,36.8449,36.9133,857093.0
2016-11-02 09:40:00,48.58,48.64,48.43,48.6,558817.0,36.9209,36.9665,36.8069,36.9361,558817.0
2016-11-02 09:50:00,48.59,48.67,48.54,48.61,387162.0,36.9285,36.9893,36.8905,36.9437,387162.0
2016-11-02 10:00:00,48.61,48.64,48.49,48.51,476959.0,36.9437,36.9665,36.8525,36.8677,476959.0
2016-11-02 10:10:00,48.51,48.54,48.41,48.44,314399.0,36.8677,36.8905,36.7917,36.8145,314399.0
2016-11-02 10:20:00,48.45,48.47,48.34,48.37,319782.0,36.8221,36.8373,36.7385,36.7613,319782.0
2016-11-02 10:30:00,48.38,48.43,48.23,48.42,425177.0,36.7689,36.8069,36.6549,36.7993,425177.0
2016-11-02 10:40:00,48.42,48.43,48.31,48.37,300579.0,36.7993,36.8069,36.7157,36.7613,300579.0
2016-11-02 10:50:00,48.37,48.37,48.18,48.19,340818.0,36.7613,36.7613,36.6169,36.6245,340818.0
2016-11-02 11:00:00,48.19,48.33,48.17,48.33,323680.0,36.6245,36.7309,36.6093,36.7309,323680.0
2016-11-02 11:10:00,48.33,48.49,48.28,48.44,402494.0,36.7309,36.8525,36.6929,36.8145,402494.0
2016-11-02 11:20:00,48.44,48.47,48.38,48.43,346903.0,36.8145,36.8373,36.7689,36.8069,346903.0
2016-11-02 11:30:00,48.42,48.46,48.39,48.43,296778.0,36.7993,36.8297,36.7765,36.8069,296778.0
2016-11-02 11:40:00,48.43,48.46,48.39,48.46,338506.0,36.8069,36.8297,36.7765,36.8297,338506.0
2016-11-02 11:50:00,48.46,48.53,48.44,48.52,226621.0,36.8297,36.8829,36.8145,36.8753,226621.0
2016-11-02 12:00:00,48.52,48.52,48.4,48.42,302774.0,36.8753,36.8753,36.7841,36.7993,302774.0
2016-11-02 12:10:00,48.41,48.55,48.4,48.54,188833.0,36.7917,36.8981,36.7841,36.8905,188833.0
2016-11-02 12:20:00,48.53,48.57,48.5,48.54,206498.0,36.8829,36.9133,36.8601,36.8905,206498.0
2016-11-02 12:30:00,48.55,48.6,48.52,48.57,153062.0,36.8981,36.9361,36.8753,36.9133,153062.0
2016-11-02 12:40:00,48.57,48.62,48.55,48.62,178573.0,36.9133,36.9513,36.8981,36.9513,178573.0
2016-11-02 12:50:00,48.62,48.66,48.57,48.64,131413.0,36.9513,36.9817,36.9133,36.9665,131413.0
2016-11-02 13:00:00,48.64,48.67,48.46,48.48,175279.0,36.9665,36.9893,36.8297,36.8449,175279.0
2016-11-02 13:10:00,48.48,48.49,48.26,48.28,395141.0,36.8449,36.8525,36.6777,36.6929,395141.0
2016-11-02 13:20:00,48.27,48.39,48.26,48.37,229049.0,36.6853,36.7765,36.6777,36.7613,229049.0
2016-11-02 13:30:00,48.37,48.38,48.25,48.26,167062.0,36.7613,36.7689,36.6701,36.6777,167062.0
2016-11-02 13:40:00,48.26,48.36,48.26,48.34,177345.0,36.6777,36.7537,36.6777,36.7385,177345.0
2016-11-02 13:50:00,48.35,48.54,48.32,48.43,334057.0,36.7461,36.8905,36.7233,36.8069,334057.0
2016-11-02 14:00:00,48.43,48.58,48.16,48.17,459664.0,36.8069,36.9209,36.6017,36.6093,459664.0
2016-11-02 14:10:00,48.17,48.51,48.17,48.49,595491.0,36.6093,36.8677,36.6093,36.8525,595491.0
2016-11-02 14:20:00,48.49,48.65,48.43,48.49,451669.0,36.8525,36.9741,36.8069,36.8525,451669.0
2016-11-02 14:30:00,48.48,48.61,48.45,48.54,304553.0,36.8449,36.9437,36.8221,36.8905,304553.0
2016-11-02 14:40:00,48.54,48.58,48.49,48.53,334841.0,36.8905,36.9209,36.8525,36.8829,334841.0
2016-11-02 14:50:00,48.53,48.57,48.44,48.45,344568.0,36.8829,36.9133,36.8145,36.8221,344568.0
2016-11-02 15:00:00,48.45,48.65,48.41,48.65,299528.0,36.8221,36.9741,36.7917,36.9741,299528.0
2016-11-02 15:10:00,48.65,48.66,48.53,48.54,344362.0,36.9741,36.9817,36.8829,36.8905,344362.0
2016-11-02 15:20:00,48.53,48.73,48.53,48.7,448740.0,36.8829,37.0349,36.8829,37.0121,448740.0
2016-11-02 15:30:00,48.71,48.72,48.52,48.52,466275.0,37.0197,37.0273,36.8753,36.8753,466275.0
2016-11-02 15:40:00,48.53,48.61,48.52,48.58,625501.0,36.8829,36.9437,36.8753,36.9209,625501.0
2016-11-02 15:50:00,48.58,48.62,48.51,48.53,872043.0,36.9209,36.9513,36.8677,36.8829,872043.0
2016-11-03 09:30:00,48.53,48.71,48.43,48.66,1088070.0,37.0053,37.1426,36.9291,37.1045,1088070.0
2016-11-03 09:40:00,48.65,48.76,48.63,48.75,522674.0,37.0968,37.1807,37.0816,37.1731,522674.0
2016-11-03 09:50:00,48.76,48.93,48.74,48.87,490501.0,37.1807,37.3104,37.1655,37.2646,490501.0
2016-11-03 10:00:00,48.86,48.94,48.7,48.89,433879.0,37.257,37.318,37.135,37.2799,433879.0
2016-11-03 10:10:00,48.9,48.99,48.73,48.81,443749.0,37.2875,37.3561,37.1579,37.2189,443749.0
2016-11-03 10:20:00,48.81,48.92,48.81,48.88,283043.0,37.2189,37.3027,37.2189,37.2722,283043.0
2016-11-03 10:30:00,48.88,48.95,48.8,48.9,339673.0,37.2722,37.3256,37.2112,37.2875,339673.0
2016-11-03 10:40:00,48.9,48.94,48.83,48.91,333723.0,37.2875,37.318,37.2341,37.2951,333723.0
2016-11-03 10:50:00,48.92,48.93,48.8,48.85,292704.0,37.3027,37.3104,37.2112,37.2494,292704.0
2016-11-03 11:00:00,48.85,48.86,48.7,48.75,329649.0,37.2494,37.257,37.135,37.1731,329649.0
2016-11-03 11:10:00,48.75,48.8,48.67,48.72,229999.0,37.1731,37.2112,37.1121,37.1502,229999.0
2016-11-03 11:20:00,48.73,48.75,48.66,48.7,294701.0,37.1579,37.1731,37.1045,37.135,294701.0
2016-11-03 11:30:00,48.69,48.73,48.67,48.71,211966.0,37.1274,37.1579,37.1121,37.1426,211966.0
2016-11-03 11:40:00,48.71,48.72,48.59,48.64,219835.0,37.1426,37.1502,37.0511,37.0892,219835.0
2016-11-03 11:50:00,48.65,48.65,48.59,48.62,174481.0,37.0968,37.0968,37.0511,37.074,174481.0
2016-11-03 12:00:00,48.61,48.63,48.55,48.61,344234.0,37.0663,37.0816,37.0206,37.0663,344234.0
2016-11-03 12:10:00,48.61,48.62,48.58,48.59,326731.0,37.0663,37.074,37.0435,37.0511,326731.0
2016-11-03 12:20:00,48.59,48.59,48.42,48.47,289229.0,37.0511,37.0511,36.9215,36.9596,289229.0
2016-11-03 12:30:00,48.47,48.48,48.36,48.38,243796.0,36.9596,36.9672,36.8757,36.891,243796.0
2016-11-03 12:40:00,48.37,48.4,48.32,48.35,290627.0,36.8833,36.9062,36.8452,36.8681,290627.0
2016-11-03 12:50:00,48.36,48.47,48.35,48.37,336976.0,36.8757,36.9596,36.8681,36.8833,336976.0
2016-11-03 13:00:00,48.37,48.39,48.33,48.38,213510.0,36.8833,36.8986,36.8528,36.891,213510.0
2016-11-03 13:10:00,48.38,48.41,48.34,48.36,155073.0,36.891,36.9138,36.8605,36.8757,155073.0
2016-11-03 13:20:00,48.36,48.38,48.29,48.34,371925.0,36.8757,36.891,36.8223,36.8605,371925.0
2016-11-03 13:30:00,48.34,48.36,48.28,48.35,160418.0,36.8605,36.8757,36.8147,36.8681,160418.0
2016-11-03 13:40:00,48.35,48.43,48.33,48.43,249780.0,36.8681,36.9291,36.8528,36.9291,249780.0
2016-11-03 13:50:00,48.42,48.45,48.33,48.39,225530.0,36.9215,36.9443,36.8528,36.8986,225530.0
2016-11-03 14:00:00,48.4,48.41,48.35,48.4,222517.0,36.9062,36.9138,36.8681,36.9062,222517.0
2016-11-03 14:10:00,48.41,48.49,48.4,48.4,416615.0,36.9138,36.9748,36.9062,36.9062,416615.0
2016-11-03 14:20:00,48.4,48.4,48.25,48.28,455191.0,36.9062,36.9062,36.7918,36.8147,455191.0
2016-11-03 14:30:00,48.29,48.36,48.28,48.33,232437.0,36.8223,36.8757,36.8147,36.8528,232437.0
2016-11-03 14:40:00,48.33,48.34,48.23,48.28,352549.0,36.8528,36.8605,36.7766,36.8147,352549.0
2016-11-03 14:50:00,48.28,48.33,48.25,48.29,321133.0,36.8147,36.8528,36.7918,36.8223,321133.0
2016-11-03 15:00:00,48.29,48.3,48.21,48.23,363059.0,36.8223,36.83,36.7613,36.7766,363059.0
2016-11-03 15:10:00,48.23,48.23,48.13,48.14,621524.0,36.7766,36.7766,36.7003,36.708,621524.0
2016-11-03 15:20:00,48.14,48.21,48.12,48.13,368323.0,36.708,36.7613,36.6927,36.7003,368323.0
2016-11-03 15:30:00,48.12,48.13,48.02,48.1,769671.0,36.6927,36.7003,36.6165,36.6775,769671.0
2016-11-03 15:40:00,48.09,48.1,48.02,48.02,675724.0,36.6698,36.6775,36.6165,36.6165,675724.0
2016-11-03 15:50:00,48.03,48.21,48.02,48.2,915760.0,36.6241,36.7613,36.6165,36.7537,915760.0
2016-11-04 09:30:00,48.11,48.26,47.83,48.01,1124309.0,36.6851,36.7995,36.4716,36.6088,1124309.0
2016-11-04 09:40:00,48.01,48.01,47.82,47.85,562563.0,36.6088,36.6088,36.464,36.4868,562563.0
2016-11-04 09:50:00,47.85,47.86,47.7,47.74,619134.0,36.4868,36.4945,36.3725,36.403,619134.0
2016-11-04 10:00:00,47.75,47.99,47.74,47.95,392420.0,36.4106,36.5936,36.403,36.5631,392420.0
2016-11-04 10:10:00,47.95,48.15,47.95,48.13,461909.0,36.5631,36.7156,36.5631,36.7003,461909.0
2016-11-04 10:20:00,48.14,48.38,48.13,48.36,356076.0,36.708,36.891,36.7003,36.8757,356076.0
2016-11-04 10:30:00,48.36,48.56,48.32,48.55,400932.0,36.8757,37.0282,36.8452,37.0206,400932.0
2016-11-04 10:40:00,48.55,48.65,48.54,48.62,441158.0,37.0206,37.0968,37.013,37.074,441158.0
2016-11-04 10:50:00,48.62,48.71,48.59,48.63,329324.0,37.074,37.1426,37.0511,37.0816,329324.0
2016-11-04 11:00:00,48.63,48.76,48.61,48.71,354628.0,37.0816,37.1807,37.0663,37.1426,354628.0
2016-11-04 11:10:00,48.71,48.8,48.67,48.8,316721.0,37.1426,37.2112,37.1121,37.2112,316721.0
2016-11-04 11:20:00,48.8,48.8,48.6,48.65,292993.0,37.2112,37.2112,37.0587,37.0968,292993.0
2016-11-04 11:30:00,48.65,48.73,48.59,48.64,236876.0,37.0968,37.1579,37.0511,37.0892,236876.0
2016-11-04 11:40:00,48.64,48.69,48.57,48.64,291753.0,37.0892,37.1274,37.0358,37.0892,291753.0
2016-11-04 11:50:00,48.64,48.64,48.51,48.54,290943.0,37.0892,37.0892,36.9901,37.013,290943.0
2016-11-04 12:00:00,48.55,48.64,48.54,48.64,281978.0,37.0206,37.0892,37.013,37.0892,281978.0
2016-11-04 12:10:00,48.64,48.7,48.61,48.68,165739.0,37.0892,37.135,37.0663,37.1197,165739.0
2016-11-04 12:20:00,48.67,48.76,48.67,48.73,209121.0,37.1121,37.1807,37.1121,37.1579,209121.0
2016-11-04 12:30:00,48.73,48.77,48.71,48.73,109350.0,37.1579,37.1884,37.1426,37.1579,109350.0
2016-11-04 12:40:00,48.73,48.78,48.71,48.74,145168.0,37.1579,37.196,37.1426,37.1655,145168.0
2016-11-04 12:50:00,48.75,48.75,48.62,48.68,212169.0,37.1731,37.1731,37.074,37.1197,212169.0
2016-11-04 13:00:00,48.69,48.71,48.61,48.63,121721.0,37.1274,37.1426,37.0663,37.0816,121721.0
2016-11-04 13:10:00,48.63,48.68,48.61,48.63,128562.0,37.0816,37.1197,37.0663,37.0816,128562.0
2016-11-04 13:20:00,48.64,48.64,48.5,48.52,111027.0,37.0892,37.0892,36.9825,36.9977,111027.0
2016-11-04 13:30:00,48.51,48.57,48.5,48.55,134633.0,36.9901,37.0358,36.9825,37.0206,134633.0
2016-11-04 13:40:00,48.55,48.58,48.46,48.5,125693.0,37.0206,37.0435,36.952,36.9825,125693.0
2016-11-04 13:50:00,48.51,48.53,48.45,48.45,254819.0,36.9901,37.0053,36.9443,36.9443,254819.0
2016-11-04 14:00:00,48.46,48.47,48.42,48.44,148355.0,36.952,36.9596,36.9215,36.9367,148355.0
2016-11-04 14:10:00,48.43,48.47,48.41,48.45,136227.0,36.9291,36.9596,36.9138,36.9443,136227.0
2016-11-04 14:20:00,48.44,48.47,48.42,48.44,148423.0,36.9367,36.9596,36.9215,36.9367,148423.0
2016-11-04 14:30:00,48.43,48.44,48.33,48.34,159820.0,36.9291,36.9367,36.8528,36.8605,159820.0
2016-11-04 14:40:00,48.34,48.39,48.27,48.28,215731.0,36.8605,36.8986,36.8071,36.8147,215731.0
2016-11-04 14:50:00,48.28,48.36,48.28,48.34,279362.0,36.8147,36.8757,36.8147,36.8605,279362.0
2016-11-04 15:00:00,48.34,48.35,48.22,48.22,252769.0,36.8605,36.8681,36.769,36.769,252769.0
2016-11-04 15:10:00,48.22,48.3,48.21,48.23,428279.0,36.769,36.83,36.7613,36.7766,428279.0
2016-11-04 15:20:00,48.23,48.29,48.22,48.24,268819.0,36.7766,36.8223,36.769,36.7842,268819.0
2016-11-04 15:30:00,48.25,48.27,48.17,48.24,439172.0,36.7918,36.8071,36.7308,36.7842,439172.0
2016-11-04 15:40:00,48.24,48.27,48.16,48.2,514494.0,36.7842,36.8071,36.7232,36.7537,514494.0
2016-11-04 15:50:00,48.2,48.24,48.14,48.19,791917.0,36.7537,36.7842,36.708,36.7461,791917.0
2016-11-07 09:30:00,49.26,49.49,49.21,49.47,1537991.0,37.562,37.7374,37.5239,37.7221,1537991.0
2016-11-07 09:40:00,49.47,49.69,49.46,49.59,988638.0,37.7221,37.8899,37.7145,37.8136,988638.0
2016-11-07 09:50:00,49.59,49.65,49.54,49.58,587434.0,37.8136,37.8594,37.7755,37.806,587434.0
2016-11-07 10:00:00,49.59,49.75,49.58,49.72,638120.0,37.8136,37.9356,37.806,37.9128,638120.0
2016-11-07 10:10:00,49.71,49.74,49.6,49.73,415710.0,37.9051,37.928,37.8212,37.9204,415710.0
2016-11-07 10:20:00,49.73,49.77,49.66,49.72,375392.0,37.9204,37.9509,37.867,37.9128,375392.0
2016-11-07 10:30:00,49.73,49.8,49.71,49.77,362764.0,37.9204,37.9738,37.9051,37.9509,362764.0
2016-11-07 10:40:00,49.76,49.79,49.73,49.74,322298.0,37.9433,37.9661,37.9204,37.928,322298.0
2016-11-07 10:50:00,49.75,49.76,49.68,49.74,379799.0,37.9356,37.9433,37.8823,37.928,379799.0
2016-11-07 11:00:00,49.74,49.84,49.74,49.79,579723.0,37.928,38.0043,37.928,37.9661,579723.0
2016-11-07 11:10:00,49.78,49.8,49.66,49.73,406891.0,37.9585,37.9738,37.867,37.9204,406891.0
2016-11-07 11:20:00,49.73,49.77,49.69,49.75,203944.0,37.9204,37.9509,37.8899,37.9356,203944.0
2016-11-07 11:30:00,49.75,49.8,49.73,49.77,343787.0,37.9356,37.9738,37.9204,37.9509,343787.0
2016-11-07 11:40:00,49.76,49.8,49.73,49.77,291724.0,37.9433,37.9738,37.9204,37.9509,291724.0
2016-11-07 11:50:00,49.77,49.82,49.74,49.77,398704.0,37.9509,37.989,37.928,37.9509,398704.0
2016-11-07 12:00:00,49.77,49.82,49.76,49.76,414405.0,37.9509,37.989,37.9433,37.9433,414405.0
2016-11-07 12:10:00,49.76,49.8,49.75,49.8,271365.0,37.9433,37.9738,37.9356,37.9738,271365.0
2016-11-07 12:20:00,49.8,49.8,49.7,49.76,298226.0,37.9738,37.9738,37.8975,37.9433,298226.0
2016-11-07 12:30:00,49.77,49.78,49.7,49.7,317837.0,37.9509,37.9585,37.8975,37.8975,317837.0
2016-11-07 12:40:00,49.71,49.73,49.66,49.71,247631.0,37.9051,37.9204,37.867,37.9051,247631.0
2016-11-07 12:50:00,49.7,49.77,49.66,49.77,173078.0,37.8975,37.9509,37.867,37.9509,173078.0
2016-11-07 13:00:00,49.77,49.78,49.73,49.78,304501.0,37.9509,37.9585,37.9204,37.9585,304501.0
2016-11-07 13:10:00,49.77,49.77,49.72,49.72,166828.0,37.9509,37.9509,37.9128,37.9128,166828.0
2016-11-07 13:20:00,49.73,49.77,49.7,49.75,213137.0,37.9204,37.9509,37.8975,37.9356,213137.0
2016-11-07 13:30:00,49.75,49.78,49.73,49.77,289416.0,37.9356,37.9585,37.9204,37.9509,289416.0
2016-11-07 13:40:00,49.77,49.78,49.7,49.73,194409.0,37.9509,37.9585,37.8975,37.9204,194409.0
2016-11-07 13:50:00,49.73,49.77,49.73,49.77,170789.0,37.9204,37.9509,37.9204,37.9509,170789.0
2016-11-07 14:00:00,49.77,49.78,49.69,49.73,176327.0,37.9509,37.9585,37.8899,37.9204,176327.0
2016-11-07 14:10:00,49.74,49.75,49.69,49.74,185550.0,37.928,37.9356,37.8899,37.928,185550.0
2016-11-07 14:20:00,49.72,49.77,49.71,49.72,160498.0,37.9128,37.9509,37.9051,37.9128,160498.0
2016-11-07 14:30:00,49.72,49.76,49.7,49.71,219725.0,37.9128,37.9433,37.8975,37.9051,219725.0
2016-11-07 14:40:00,49.71,49.72,49.62,49.63,248192.0,37.9051,37.9128,37.8365,37.8441,248192.0
2016-11-07 14:50:00,49.63,49.7,49.61,49.7,211868.0,37.8441,37.8975,37.8289,37.8975,211868.0
2016-11-07 15:00:00,49.69,49.7,49.64,49.65,294738.0,37.8899,37.8975,37.8517,37.8594,294738.0
2016-11-07 15:10:00,49.66,49.73,49.63,49.7,271315.0,37.867,37.9204,37.8441,37.8975,271315.0
2016-11-07 15:20:00,49.7,49.73,49.68,49.73,389674.0,37.8975,37.9204,37.8823,37.9204,389674.0
2016-11-07 15:30:00,49.74,49.75,49.68,49.75,483140.0,37.928,37.9356,37.8823,37.9356,483140.0
2016-11-07 15:40:00,49.75,49.79,49.73,49.79,882223.0,37.9356,37.9661,37.9204,37.9661,882223.0
2016-11-07 15:50:00,49.78,49.84,49.75,49.82,1504188.0,37.9585,38.0043,37.9356,37.989,1504188.0
2016-11-08 09:30:00,49.42,49.55,49.11,49.3,1230362.0,37.684,37.7831,37.4476,37.5925,1230362.0
2016-11-08 09:40:00,49.3,49.35,49.04,49.09,845727.0,37.5925,37.6306,37.3942,37.4324,845727.0
2016-11-08 09:50:00,49.1,49.23,49.04,49.16,456999.0,37.44,37.5391,37.3942,37.4857,456999.0
2016-11-08 10:00:00,49.15,49.23,49.03,49.06,358202.0,37.4781,37.5391,37.3866,37.4095,358202.0
2016-11-08 10:10:00,49.07,49.18,49.07,49.16,295140.0,37.4171,37.501,37.4171,37.4857,295140.0
2016-11-08 10:20:00,49.15,49.27,49.15,49.26,416782.0,37.4781,37.5696,37.4781,37.562,416782.0
2016-11-08 10:30:00,49.25,49.43,49.24,49.41,327104.0,37.5544,37.6916,37.5467,37.6764,327104.0
2016-11-08 10:40:00,49.41,49.5,49.35,49.49,437197.0,37.6764,37.745,37.6306,37.7374,437197.0
2016-11-08 10:50:00,49.49,49.65,49.49,49.64,468364.0,37.7374,37.8594,37.7374,37.8517,468364.0
2016-11-08 11:00:00,49.64,49.87,49.63,49.87,466307.0,37.8517,38.0271,37.8441,38.0271,466307.0
2016-11-08 11:10:00,49.86,49.93,49.81,49.87,559255.0,38.0195,38.0729,37.9814,38.0271,559255.0
2016-11-08 11:20:00,49.87,49.95,49.81,49.88,298430.0,38.0271,38.0881,37.9814,38.0348,298430.0
2016-11-08 11:30:00,49.89,50.0,49.87,49.98,422728.0,38.0424,38.1263,38.0271,38.111,422728.0
2016-11-08 11:40:00,49.98,49.99,49.94,49.99,256716.0,38.111,38.1186,38.0805,38.1186,256716.0
2016-11-08 11:50:00,49.98,49.99,49.88,49.97,381965.0,38.111,38.1186,38.0348,38.1034,381965.0
2016-11-08 12:00:00,49.97,49.99,49.94,49.98,302098.0,38.1034,38.1186,38.0805,38.111,302098.0
2016-11-08 12:10:00,49.98,50.0,49.92,49.96,396605.0,38.111,38.1263,38.0653,38.0958,396605.0
2016-11-08 12:20:00,49.95,50.0,49.94,49.96,427858.0,38.0881,38.1263,38.0805,38.0958,427858.0
2016-11-08 12:30:00,49.96,49.98,49.92,49.98,198803.0,38.0958,38.111,38.0653,38.111,198803.0
2016-11-08 12:40:00,49.98,50.0,49.93,49.97,378331.0,38.111,38.1263,38.0729,38.1034,378331.0
2016-11-08 12:50:00,49.98,50.0,49.93,49.98,283461.0,38.111,38.1263,38.0729,38.111,283461.0
2016-11-08 13:00:00,49.98,50.02,49.88,49.92,485718.0,38.111,38.1415,38.0348,38.0653,485718.0
2016-11-08 13:10:00,49.91,49.97,49.81,49.83,383352.0,38.0576,38.1034,37.9814,37.9966,383352.0
2016-11-08 13:20:00,49.82,49.87,49.81,49.83,298897.0,37.989,38.0271,37.9814,37.9966,298897.0
2016-11-08 13:30:00,49.83,49.99,49.81,49.93,276979.0,37.9966,38.1186,37.9814,38.0729,276979.0
2016-11-08 13:40:00,49.94,49.96,49.88,49.94,169293.0,38.0805,38.0958,38.0348,38.0805,169293.0
2016-11-08 13:50:00,49.94,49.98,49.93,49.94,213021.0,38.0805,38.111,38.0729,38.0805,213021.0
2016-11-08 14:00:00,49.93,49.96,49.9,49.94,261706.0,38.0729,38.0958,38.05,38.0805,261706.0
2016-11-08 14:10:00,49.94,49.95,49.76,49.79,316054.0,38.0805,38.0881,37.9433,37.9661,316054.0
2016-11-08 14:20:00,49.8,49.92,49.79,49.91,223751.0,37.9738,38.0653,37.9661,38.0576,223751.0
2016-11-08 14:30:00,49.9,49.91,49.84,49.84,193279.0,38.05,38.0576,38.0043,38.0043,193279.0
2016-11-08 14:40:00,49.85,49.9,49.78,49.81,444914.0,38.0119,38.05,37.9585,37.9814,444914.0
2016-11-08 14:50:00,49.82,49.85,49.79,49.82,239268.0,37.989,38.0119,37.9661,37.989,239268.0
2016-11-08 15:00:00,49.82,49.93,49.8,49.93,311795.0,37.989,38.0729,37.9738,38.0729,311795.0
2016-11-08 15:10:00,49.93,49.98,49.89,49.95,301416.0,38.0729,38.111,38.0424,38.0881,301416.0
2016-11-08 15:20:00,49.95,50.01,49.95,49.97,524934.0,38.0881,38.1339,38.0881,38.1034,524934.0
2016-11-08 15:30:00,49.98,50.03,49.94,49.98,658317.0,38.111,38.1491,38.0805,38.111,658317.0
2016-11-08 15:40:00,49.97,50.0,49.93,49.96,713079.0,38.1034,38.1263,38.0729,38.0958,713079.0
2016-11-08 15:50:00,49.96,49.97,49.82,49.91,832671.0,38.0958,38.1034,37.989,38.0576,832671.0
2016-11-09 09:30:00,50.07,50.91,50.03,50.58,4483620.0,38.1796,38.8202,38.1491,38.5685,4483620.0
2016-11-09 09:40:00,50.58,50.85,50.21,50.83,3079218.0,38.5685,38.7744,38.2864,38.7592,3079218.0
2016-11-09 09:50:00,50.83,51.11,50.66,51.09,2450082.0,38.7592,38.9727,38.6295,38.9574,2450082.0
2016-11-09 10:00:00,51.1,51.15,50.51,50.51,2299730.0,38.965,39.0032,38.5151,38.5151,2299730.0
2016-11-09 10:10:00,50.52,50.66,49.78,49.78,2052411.0,38.5228,38.6295,37.9585,37.9585,2052411.0
2016-11-09 10:20:00,49.79,49.86,49.62,49.76,2528196.0,37.9661,38.0195,37.8365,37.9433,2528196.0
2016-11-09 10:30:00,49.76,49.77,49.47,49.52,1622646.0,37.9433,37.9509,37.7221,37.7602,1622646.0
2016-11-09 10:40:00,49.52,49.76,49.49,49.6,972418.0,37.7602,37.9433,37.7374,37.8212,972418.0
2016-11-09 10:50:00,49.6,49.73,49.56,49.62,1093946.0,37.8212,37.9204,37.7907,37.8365,1093946.0
2016-11-09 11:00:00,49.61,49.98,49.6,49.98,1652381.0,37.8289,38.111,37.8212,38.111,1652381.0
2016-11-09 11:10:00,49.97,50.07,49.94,50.01,1323280.0,38.1034,38.1796,38.0805,38.1339,1323280.0
2016-11-09 11:20:00,50.01,50.11,49.94,49.98,1270119.0,38.1339,38.2101,38.0805,38.111,1270119.0
2016-11-09 11:30:00,49.98,50.34,49.95,50.34,1728928.0,38.111,38.3855,38.0881,38.3855,1728928.0
2016-11-09 11:40:00,50.33,50.74,50.22,50.7,1430847.0,38.3779,38.6905,38.294,38.66,1430847.0
2016-11-09 11:50:00,50.71,50.98,50.63,50.77,1454719.0,38.6677,38.8735,38.6066,38.7134,1454719.0
2016-11-09 12:00:00,50.77,50.85,50.56,50.63,1055502.0,38.7134,38.7744,38.5533,38.6066,1055502.0
2016-11-09 12:10:00,50.63,50.87,50.5,50.81,977992.0,38.6066,38.7897,38.5075,38.7439,977992.0
2016-11-09 12:20:00,50.8,50.91,50.73,50.79,536860.0,38.7363,38.8202,38.6829,38.7287,536860.0
2016-11-09 12:30:00,50.8,50.82,50.54,50.6,1233011.0,38.7363,38.7515,38.538,38.5838,1233011.0
2016-11-09 12:40:00,50.6,50.76,50.6,50.76,696557.0,38.5838,38.7058,38.5838,38.7058,696557.0
2016-11-09 12:50:00,50.77,50.94,50.75,50.84,983154.0,38.7134,38.843,38.6982,38.7668,983154.0
2016-11-09 13:00:00,50.84,50.96,50.73,50.95,1022065.0,38.7668,38.8583,38.6829,38.8507,1022065.0
2016-11-09 13:10:00,50.96,51.19,50.95,51.18,961436.0,38.8583,39.0337,38.8507,39.026,961436.0
2016-11-09 13:20:00,51.17,51.18,50.85,50.87,1348496.0,39.0184,39.026,38.7744,38.7897,1348496.0
2016-11-09 13:30:00,50.86,51.07,50.83,51.06,916535.0,38.782,38.9422,38.7592,38.9345,916535.0
2016-11-09 13:40:00,51.05,51.34,51.03,51.34,1104539.0,38.9269,39.148,38.9117,39.148,1104539.0
2016-11-09 13:50:00,51.33,51.54,51.31,51.54,839770.0,39.1404,39.3005,39.1252,39.3005,839770.0
2016-11-09 14:00:00,51.53,51.62,51.46,51.57,763780.0,39.2929,39.3615,39.2395,39.3234,763780.0
2016-11-09 14:10:00,51.58,51.67,51.46,51.51,867836.0,39.331,39.3997,39.2395,39.2777,867836.0
2016-11-09 14:20:00,51.51,51.64,51.46,51.59,680165.0,39.2777,39.3768,39.2395,39.3387,680165.0
2016-11-09 14:30:00,51.59,51.6,51.46,51.56,935335.0,39.3387,39.3463,39.2395,39.3158,935335.0
2016-11-09 14:40:00,51.55,51.66,51.55,51.63,877855.0,39.3082,39.3921,39.3082,39.3692,877855.0
2016-11-09 14:50:00,51.62,51.73,51.62,51.64,714665.0,39.3615,39.4454,39.3615,39.3768,714665.0
2016-11-09 15:00:00,51.65,51.73,51.51,51.56,815655.0,39.3844,39.4454,39.2777,39.3158,815655.0
2016-11-09 15:10:00,51.57,51.83,51.51,51.82,655020.0,39.3234,39.5217,39.2777,39.5141,655020.0
2016-11-09 15:20:00,51.82,51.94,51.78,51.82,998354.0,39.5141,39.6056,39.4836,39.5141,998354.0
2016-11-09 15:30:00,51.82,51.83,51.56,51.58,1038870.0,39.5141,39.5217,39.3158,39.331,1038870.0
2016-11-09 15:40:00,51.58,51.63,51.38,51.41,1351146.0,39.331,39.3692,39.1785,39.2014,1351146.0
2016-11-09 15:50:00,51.42,51.64,51.4,51.59,2574771.0,39.209,39.3768,39.1938,39.3387,2574771.0
2016-11-10 09:30:00,52.05,53.19,52.05,53.16,4539828.0,39.6894,40.5587,39.6894,40.5358,4539828.0
2016-11-10 09:40:00,53.17,53.74,53.16,53.65,3017707.0,40.5435,40.9781,40.5358,40.9095,3017707.0
2016-11-10 09:50:00,53.66,53.86,53.46,53.55,2679456.0,40.9171,41.0696,40.7646,40.8332,2679456.0
2016-11-10 10:00:00,53.56,53.83,53.17,53.19,1988360.0,40.8408,41.0467,40.5435,40.5587,1988360.0
2016-11-10 10:10:00,53.19,53.21,52.86,52.93,1302073.0,40.5587,40.574,40.3071,40.3605,1302073.0
2016-11-10 10:20:00,52.94,53.19,52.67,52.7,1423511.0,40.3681,40.5587,40.1622,40.1851,1423511.0
2016-11-10 10:30:00,52.7,52.85,52.26,52.34,1639058.0,40.1851,40.2995,39.8496,39.9106,1639058.0
2016-11-10 10:40:00,52.34,52.73,52.28,52.29,1680130.0,39.9106,40.208,39.8648,39.8724,1680130.0
2016-11-10 10:50:00,52.3,52.39,51.76,51.76,1461947.0,39.8801,39.9487,39.4683,39.4683,1461947.0
2016-11-10 11:00:00,51.75,52.35,51.74,52.16,1494055.0,39.4607,39.9182,39.4531,39.7733,1494055.0
2016-11-10 11:10:00,52.16,52.4,51.95,52.39,1075337.0,39.7733,39.9563,39.6132,39.9487,1075337.0
2016-11-10 11:20:00,52.38,52.42,52.13,52.15,1078906.0,39.9411,39.9716,39.7504,39.7657,1078906.0
2016-11-10 11:30:00,52.16,52.35,52.12,52.34,709480.0,39.7733,39.9182,39.7428,39.9106,709480.0
2016-11-10 11:40:00,52.33,52.69,52.27,52.41,1416661.0,39.9029,40.1775,39.8572,39.9639,1416661.0
2016-11-10 11:50:00,52.41,52.59,52.25,52.54,781360.0,39.9639,40.1012,39.8419,40.0631,781360.0
2016-11-10 12:00:00,52.53,52.93,52.53,52.76,815537.0,40.0554,40.3605,40.0554,40.2308,815537.0
2016-11-10 12:10:00,52.76,53.12,52.76,53.1,1182174.0,40.2308,40.5053,40.2308,40.4901,1182174.0
2016-11-10 12:20:00,53.09,53.23,53.08,53.22,709271.0,40.4825,40.5892,40.4748,40.5816,709271.0
2016-11-10 12:30:00,53.23,53.29,53.01,53.03,690145.0,40.5892,40.635,40.4215,40.4367,690145.0
2016-11-10 12:40:00,53.04,53.29,52.94,53.26,820149.0,40.4443,40.635,40.3681,40.6121,820149.0
2016-11-10 12:50:00,53.26,53.42,53.2,53.39,730085.0,40.6121,40.7341,40.5663,40.7112,730085.0
2016-11-10 13:00:00,53.4,53.43,53.17,53.41,649986.0,40.7188,40.7417,40.5435,40.7265,649986.0
2016-11-10 13:10:00,53.42,53.48,53.29,53.41,936326.0,40.7341,40.7798,40.635,40.7265,936326.0
2016-11-10 13:20:00,53.42,53.5,53.26,53.43,904490.0,40.7341,40.7951,40.6121,40.7417,904490.0
2016-11-10 13:30:00,53.43,53.65,53.41,53.64,817536.0,40.7417,40.9095,40.7265,40.9019,817536.0
2016-11-10 13:40:00,53.63,53.8,53.62,53.78,963338.0,40.8942,41.0239,40.8866,41.0086,963338.0
2016-11-10 13:50:00,53.79,53.92,53.76,53.89,875625.0,41.0162,41.1154,40.9934,41.0925,875625.0
2016-11-10 14:00:00,53.89,53.96,53.85,53.95,534216.0,41.0925,41.1459,41.062,41.1382,534216.0
2016-11-10 14:10:00,53.95,54.06,53.94,54.02,1152898.0,41.1382,41.2221,41.1306,41.1916,1152898.0
2016-11-10 14:20:00,54.02,54.2,54.0,54.18,739674.0,41.1916,41.3289,41.1764,41.3136,739674.0
2016-11-10 14:30:00,54.18,54.19,53.89,54.06,856879.0,41.3136,41.3212,41.0925,41.2221,856879.0
2016-11-10 14:40:00,54.06,54.14,53.98,54.0,678615.0,41.2221,41.2831,41.1611,41.1764,678615.0
2016-11-10 14:50:00,54.0,54.0,53.74,53.89,846144.0,41.1764,41.1764,40.9781,41.0925,846144.0
2016-11-10 15:00:00,53.9,53.91,53.77,53.85,773070.0,41.1001,41.1077,41.001,41.062,773070.0
2016-11-10 15:10:00,53.85,53.86,53.56,53.58,641680.0,41.062,41.0696,40.8408,40.8561,641680.0
2016-11-10 15:20:00,53.58,53.8,53.52,53.77,645318.0,40.8561,41.0239,40.8103,41.001,645318.0
2016-11-10 15:30:00,53.77,53.77,53.57,53.65,832459.0,41.001,41.001,40.8485,40.9095,832459.0
2016-11-10 15:40:00,53.65,53.65,53.52,53.61,1124197.0,40.9095,40.9095,40.8103,40.879,1124197.0
2016-11-10 15:50:00,53.6,53.64,53.51,53.62,1836580.0,40.8713,40.9019,40.8027,40.8866,1836580.0
2016-11-11 09:30:00,52.76,53.16,52.7,52.9,2182349.0,40.2308,40.5358,40.1851,40.3376,2182349.0
2016-11-11 09:40:00,52.91,52.94,52.55,52.68,1296814.0,40.3452,40.3681,40.0707,40.1698,1296814.0
2016-11-11 09:50:00,52.68,52.86,52.57,52.71,1147039.0,40.1698,40.3071,40.0859,40.1927,1147039.0
2016-11-11 10:00:00,52.72,52.84,52.61,52.73,1428466.0,40.2003,40.2918,40.1164,40.208,1428466.0
2016-11-11 10:10:00,52.73,52.77,52.5,52.52,995836.0,40.208,40.2385,40.0326,40.0478,995836.0
2016-11-11 10:20:00,52.52,52.61,52.17,52.21,1380153.0,40.0478,40.1164,39.7809,39.8114,1380153.0
2016-11-11 10:30:00,52.21,52.24,51.86,51.96,2119528.0,39.8114,39.8343,39.5446,39.6208,2119528.0
2016-11-11 10:40:00,51.96,52.1,51.76,52.01,1877765.0,39.6208,39.7276,39.4683,39.6589,1877765.0
2016-11-11 10:50:00,52.0,52.0,51.62,51.64,1349511.0,39.6513,39.6513,39.3615,39.3768,1349511.0
2016-11-11 11:00:00,51.63,51.96,51.6,51.82,1401019.0,39.3692,39.6208,39.3463,39.5141,1401019.0
2016-11-11 11:10:00,51.83,51.89,51.67,51.82,930808.0,39.5217,39.5674,39.3997,39.5141,930808.0
2016-11-11 11:20:00,51.82,51.85,51.71,51.78,807650.0,39.5141,39.5369,39.4302,39.4836,807650.0
2016-11-11 11:30:00,51.78,52.16,51.78,52.12,1236363.0,39.4836,39.7733,39.4836,39.7428,1236363.0
2016-11-11 11:40:00,52.12,52.3,51.96,51.99,1576926.0,39.7428,39.8801,39.6208,39.6437,1576926.0
2016-11-11 11:50:00,51.98,52.31,51.91,52.16,1045309.0,39.6361,39.8877,39.5827,39.7733,1045309.0
2016-11-11 12:00:00,52.17,52.49,52.12,52.46,902918.0,39.7809,40.0249,39.7428,40.0021,902918.0
2016-11-11 12:10:00,52.47,52.47,52.22,52.25,709924.0,40.0097,40.0097,39.8191,39.8419,709924.0
2016-11-11 12:20:00,52.25,52.41,52.24,52.35,642699.0,39.8419,39.9639,39.8343,39.9182,642699.0
2016-11-11 12:30:00,52.36,52.49,52.34,52.45,686620.0,39.9258,40.0249,39.9106,39.9944,686620.0
2016-11-11 12:40:00,52.46,52.54,52.4,52.41,703292.0,40.0021,40.0631,39.9563,39.9639,703292.0
2016-11-11 12:50:00,52.41,52.46,52.36,52.37,549668.0,39.9639,40.0021,39.9258,39.9334,549668.0
2016-11-11 13:00:00,52.36,52.5,52.35,52.38,504474.0,39.9258,40.0326,39.9182,39.9411,504474.0
2016-11-11 13:10:00,52.39,52.51,52.31,52.36,823568.0,39.9487,40.0402,39.8877,39.9258,823568.0
2016-11-11 13:20:00,52.37,52.51,52.32,52.41,760023.0,39.9334,40.0402,39.8953,39.9639,760023.0
2016-11-11 13:30:00,52.41,52.44,52.33,52.36,648364.0,39.9639,39.9868,39.9029,39.9258,648364.0
2016-11-11 13:40:00,52.36,52.6,52.35,52.55,952043.0,39.9258,40.1088,39.9182,40.0707,952043.0
2016-11-11 13:50:00,52.55,52.7,52.49,52.58,1413839.0,40.0707,40.1851,40.0249,40.0936,1413839.0
2016-11-11 14:00:00,52.58,52.65,52.51,52.62,807795.0,40.0936,40.147,40.0402,40.1241,807795.0
2016-11-11 14:10:00,52.62,52.67,52.52,52.65,422595.0,40.1241,40.1622,40.0478,40.147,422595.0
2016-11-11 14:20:00,52.65,52.65,52.48,52.5,402880.0,40.147,40.147,40.0173,40.0326,402880.0
2016-11-11 14:30:00,52.5,52.55,52.44,52.49,375425.0,40.0326,40.0707,39.9868,40.0249,375425.0
2016-11-11 14:40:00,52.49,52.57,52.45,52.46,348180.0,40.0249,40.0859,39.9944,40.0021,348180.0
2016-11-11 14:50:00,52.45,52.51,52.44,52.45,438935.0,39.9944,40.0402,39.9868,39.9944,438935.0
2016-11-11 15:00:00,52.44,52.55,52.42,52.55,673985.0,39.9868,40.0707,39.9716,40.0707,673985.0
2016-11-11 15:10:00,52.55,52.6,52.52,52.59,427643.0,40.0707,40.1088,40.0478,40.1012,427643.0
2016-11-11 15:20:00,52.59,52.67,52.54,52.67,544692.0,40.1012,40.1622,40.0631,40.1622,544692.0
2016-11-11 15:30:00,52.66,52.76,52.66,52.7,932210.0,40.1546,40.2308,40.1546,40.1851,932210.0
2016-11-11 15:40:00,52.7,52.83,52.69,52.83,967247.0,40.1851,40.2842,40.1775,40.2842,967247.0
2016-11-11 15:50:00,52.83,52.86,52.78,52.82,1731649.0,40.2842,40.3071,40.2461,40.2766,1731649.0
2016-11-14 09:30:00,53.04,53.75,53.0,53.51,4022781.0,40.4443,40.9857,40.4138,40.8027,4022781.0
2016-11-14 09:40:00,53.51,54.4,53.5,54.31,2893398.0,40.8027,41.4814,40.7951,41.4127,2893398.0
2016-11-14 09:50:00,54.3,54.64,54.23,54.29,1978709.0,41.4051,41.6644,41.3517,41.3975,1978709.0
2016-11-14 10:00:00,54.28,54.66,54.24,54.44,1566990.0,41.3899,41.6796,41.3594,41.5119,1566990.0
2016-11-14 10:10:00,54.44,54.89,54.43,54.74,1484732.0,41.5119,41.855,41.5042,41.7406,1484732.0
2016-11-14 10:20:00,54.73,54.85,54.41,54.5,1338794.0,41.733,41.8245,41.489,41.5576,1338794.0
2016-11-14 10:30:00,54.5,54.65,54.41,54.48,1249682.0,41.5576,41.672,41.489,41.5424,1249682.0
2016-11-14 10:40:00,54.49,54.51,54.27,54.27,922708.0,41.55,41.5652,41.3822,41.3822,922708.0
2016-11-14 10:50:00,54.28,54.39,54.17,54.33,1410091.0,41.3899,41.4737,41.306,41.428,1410091.0
2016-11-14 11:00:00,54.33,54.35,54.15,54.28,1249932.0,41.428,41.4432,41.2907,41.3899,1249932.0
2016-11-14 11:10:00,54.28,54.6,54.24,54.46,1038103.0,41.3899,41.6339,41.3594,41.5271,1038103.0
2016-11-14 11:20:00,54.46,54.65,54.39,54.58,1058060.0,41.5271,41.672,41.4737,41.6186,1058060.0
2016-11-14 11:30:00,54.56,54.69,54.52,54.52,540476.0,41.6034,41.7025,41.5729,41.5729,540476.0
2016-11-14 11:40:00,54.53,54.63,54.46,54.61,678913.0,41.5805,41.6568,41.5271,41.6415,678913.0
2016-11-14 11:50:00,54.61,54.65,54.47,54.51,609846.0,41.6415,41.672,41.5347,41.5652,609846.0
2016-11-14 12:00:00,54.52,54.53,54.26,54.27,779213.0,41.5729,41.5805,41.3746,41.3822,779213.0
2016-11-14 12:10:00,54.27,54.29,54.05,54.17,727930.0,41.3822,41.3975,41.2145,41.306,727930.0
2016-11-14 12:20:00,54.18,54.31,54.14,54.15,719056.0,41.3136,41.4127,41.2831,41.2907,719056.0
2016-11-14 12:30:00,54.15,54.22,53.91,54.14,710126.0,41.2907,41.3441,41.1077,41.2831,710126.0
2016-11-14 12:40:00,54.13,54.25,54.05,54.06,399085.0,41.2755,41.367,41.2145,41.2221,399085.0
2016-11-14 12:50:00,54.05,54.21,53.99,54.02,416744.0,41.2145,41.3365,41.1687,41.1916,416744.0
2016-11-14 13:00:00,54.03,54.09,53.83,54.09,843172.0,41.1992,41.245,41.0467,41.245,843172.0
2016-11-14 13:10:00,54.1,54.41,54.1,54.3,758630.0,41.2526,41.489,41.2526,41.4051,758630.0
2016-11-14 13:20:00,54.3,54.33,54.19,54.27,386910.0,41.4051,41.428,41.3212,41.3822,386910.0
2016-11-14 13:30:00,54.27,54.41,54.26,54.29,300063.0,41.3822,41.489,41.3746,41.3975,300063.0
2016-11-14 13:40:00,54.29,54.48,54.27,54.37,397566.0,41.3975,41.5424,41.3822,41.4585,397566.0
2016-11-14 13:50:00,54.38,54.44,54.33,54.41,518979.0,41.4661,41.5119,41.428,41.489,518979.0
2016-11-14 14:00:00,54.41,54.45,54.21,54.29,669928.0,41.489,41.5195,41.3365,41.3975,669928.0
2016-11-14 14:10:00,54.29,54.34,54.23,54.3,496412.0,41.3975,41.4356,41.3517,41.4051,496412.0
2016-11-14 14:20:00,54.29,54.37,54.22,54.29,491015.0,41.3975,41.4585,41.3441,41.3975,491015.0
2016-11-14 14:30:00,54.3,54.4,54.25,54.38,595662.0,41.4051,41.4814,41.367,41.4661,595662.0
2016-11-14 14:40:00,54.38,54.44,54.31,54.41,433053.0,41.4661,41.5119,41.4127,41.489,433053.0
2016-11-14 14:50:00,54.4,54.56,54.35,54.55,658937.0,41.4814,41.6034,41.4432,41.5957,658937.0
2016-11-14 15:00:00,54.54,54.58,54.39,54.4,699431.0,41.5881,41.6186,41.4737,41.4814,699431.0
2016-11-14 15:10:00,54.41,54.6,54.37,54.44,576281.0,41.489,41.6339,41.4585,41.5119,576281.0
2016-11-14 15:20:00,54.45,54.57,54.41,54.55,475224.0,41.5195,41.611,41.489,41.5957,475224.0
2016-11-14 15:30:00,54.55,54.7,54.53,54.68,743389.0,41.5957,41.7101,41.5805,41.6949,743389.0
2016-11-14 15:40:00,54.69,54.7,54.45,54.58,1381152.0,41.7025,41.7101,41.5195,41.6186,1381152.0
2016-11-14 15:50:00,54.58,54.81,54.53,54.67,2145278.0,41.6186,41.794,41.5805,41.6873,2145278.0
2016-11-15 09:30:00,53.99,54.25,53.77,53.99,1788351.0,41.1687,41.367,41.001,41.1687,1788351.0
2016-11-15 09:40:00,53.98,54.03,53.71,53.76,1283567.0,41.1611,41.1992,40.9552,40.9934,1283567.0
2016-11-15 09:50:00,53.76,53.97,53.71,53.88,1009081.0,40.9934,41.1535,40.9552,41.0849,1009081.0
2016-11-15 10:00:00,53.88,54.19,53.84,54.08,972156.0,41.0849,41.3212,41.0544,41.2374,972156.0
2016-11-15 10:10:00,54.08,54.17,54.05,54.16,789763.0,41.2374,41.306,41.2145,41.2984,789763.0
2016-11-15 10:20:00,54.15,54.2,53.87,53.9,720919.0,41.2907,41.3289,41.0772,41.1001,720919.0
2016-11-15 10:30:00,53.91,54.1,53.86,54.01,778289.0,41.1077,41.2526,41.0696,41.184,778289.0
2016-11-15 10:40:00,54.02,54.23,54.0,54.18,724439.0,41.1916,41.3517,41.1764,41.3136,724439.0
2016-11-15 10:50:00,54.18,54.39,54.18,54.27,947913.0,41.3136,41.4737,41.3136,41.3822,947913.0
2016-11-15 11:00:00,54.26,54.49,54.25,54.43,993791.0,41.3746,41.55,41.367,41.5042,993791.0
2016-11-15 11:10:00,54.44,54.55,54.4,54.4,751262.0,41.5119,41.5957,41.4814,41.4814,751262.0
2016-11-15 11:20:00,54.4,54.46,54.27,54.3,596283.0,41.4814,41.5271,41.3822,41.4051,596283.0
2016-11-15 11:30:00,54.3,54.55,54.29,54.45,716880.0,41.4051,41.5957,41.3975,41.5195,716880.0
2016-11-15 11:40:00,54.45,54.46,54.26,54.26,511371.0,41.5195,41.5271,41.3746,41.3746,511371.0
2016-11-15 11:50:00,54.27,54.45,54.23,54.42,606533.0,41.3822,41.5195,41.3517,41.4966,606533.0
2016-11-15 12:00:00,54.42,54.53,54.38,54.44,358670.0,41.4966,41.5805,41.4661,41.5119,358670.0
2016-11-15 12:10:00,54.43,54.52,54.41,54.51,417328.0,41.5042,41.5729,41.489,41.5652,417328.0
2016-11-15 12:20:00,54.5,54.55,54.42,54.5,367099.0,41.5576,41.5957,41.4966,41.5576,367099.0
2016-11-15 12:30:00,54.5,54.67,54.42,54.66,768705.0,41.5576,41.6873,41.4966,41.6796,768705.0
2016-11-15 12:40:00,54.66,54.76,54.59,54.66,752792.0,41.6796,41.7559,41.6262,41.6796,752792.0
2016-11-15 12:50:00,54.66,54.8,54.6,54.75,455363.0,41.6796,41.7864,41.6339,41.7483,455363.0
2016-11-15 13:00:00,54.74,54.83,54.71,54.73,438454.0,41.7406,41.8093,41.7178,41.733,438454.0
2016-11-15 13:10:00,54.73,54.78,54.58,54.6,372657.0,41.733,41.7711,41.6186,41.6339,372657.0
2016-11-15 13:20:00,54.61,54.76,54.61,54.68,272618.0,41.6415,41.7559,41.6415,41.6949,272618.0
2016-11-15 13:30:00,54.67,54.82,54.64,54.81,240512.0,41.6873,41.8016,41.6644,41.794,240512.0
2016-11-15 13:40:00,54.81,54.87,54.77,54.87,515255.0,41.794,41.8398,41.7635,41.8398,515255.0
2016-11-15 13:50:00,54.86,54.91,54.83,54.89,583951.0,41.8321,41.8703,41.8093,41.855,583951.0
2016-11-15 14:00:00,54.89,54.92,54.74,54.78,514049.0,41.855,41.8779,41.7406,41.7711,514049.0
2016-11-15 14:10:00,54.78,54.96,54.74,54.89,511084.0,41.7711,41.9084,41.7406,41.855,511084.0
2016-11-15 14:20:00,54.9,54.98,54.86,54.96,548956.0,41.8626,41.9236,41.8321,41.9084,548956.0
2016-11-15 14:30:00,54.96,55.18,54.95,55.06,1659071.0,41.9084,42.0761,41.9008,41.9846,1659071.0
2016-11-15 14:40:00,55.07,55.18,55.03,55.14,565332.0,41.9923,42.0761,41.9618,42.0456,565332.0
2016-11-15 14:50:00,55.14,55.3,55.13,55.29,641331.0,42.0456,42.1676,42.038,42.16,641331.0
2016-11-15 15:00:00,55.3,55.36,55.22,55.27,1037053.0,42.1676,42.2134,42.1066,42.1448,1037053.0
2016-11-15 15:10:00,55.27,55.34,55.24,55.32,559754.0,42.1448,42.1981,42.1219,42.1829,559754.0
2016-11-15 15:20:00,55.3,55.39,55.23,55.36,625733.0,42.1676,42.2363,42.1143,42.2134,625733.0
2016-11-15 15:30:00,55.36,55.4,55.29,55.39,844005.0,42.2134,42.2439,42.16,42.2363,844005.0
2016-11-15 15:40:00,55.39,55.46,55.25,55.28,1014777.0,42.2363,42.2896,42.1295,42.1524,1014777.0
2016-11-15 15:50:00,55.28,55.47,55.25,55.44,2072408.0,42.1524,42.2973,42.1295,42.2744,2072408.0
2016-11-16 09:30:00,54.21,55.0,54.21,54.68,2089909.0,41.3365,41.9389,41.3365,41.6949,2089909.0
2016-11-16 09:40:00,54.67,54.72,54.37,54.43,1391241.0,41.6873,41.7254,41.4585,41.5042,1391241.0
2016-11-16 09:50:00,54.42,54.58,54.31,54.49,948623.0,41.4966,41.6186,41.4127,41.55,948623.0
2016-11-16 10:00:00,54.5,54.66,54.35,54.64,925081.0,41.5576,41.6796,41.4432,41.6644,925081.0
2016-11-16 10:10:00,54.64,54.7,54.54,54.67,473950.0,41.6644,41.7101,41.5881,41.6873,473950.0
2016-11-16 10:20:00,54.66,54.73,54.65,54.71,420942.0,41.6796,41.733,41.672,41.7178,420942.0
2016-11-16 10:30:00,54.7,54.71,54.55,54.6,570835.0,41.7101,41.7178,41.5957,41.6339,570835.0
2016-11-16 10:40:00,54.61,54.66,54.52,54.53,597350.0,41.6415,41.6796,41.5729,41.5805,597350.0
2016-11-16 10:50:00,54.53,54.65,54.48,54.55,531332.0,41.5805,41.672,41.5424,41.5957,531332.0
2016-11-16 11:00:00,54.54,54.67,54.39,54.61,606510.0,41.5881,41.6873,41.4737,41.6415,606510.0
2016-11-16 11:10:00,54.61,54.71,54.53,54.67,433250.0,41.6415,41.7178,41.5805,41.6873,433250.0
2016-11-16 11:20:00,54.67,54.7,54.51,54.62,455132.0,41.6873,41.7101,41.5652,41.6491,455132.0
2016-11-16 11:30:00,54.61,54.61,54.52,54.54,342220.0,41.6415,41.6415,41.5729,41.5881,342220.0
2016-11-16 11:40:00,54.55,54.57,54.42,54.51,480120.0,41.5957,41.611,41.4966,41.5652,480120.0
2016-11-16 11:50:00,54.5,54.54,54.46,54.52,263160.0,41.5576,41.5881,41.5271,41.5729,263160.0
2016-11-16 12:00:00,54.52,54.54,54.4,54.41,371102.0,41.5729,41.5881,41.4814,41.489,371102.0
2016-11-16 12:10:00,54.4,54.47,54.25,54.26,548870.0,41.4814,41.5347,41.367,41.3746,548870.0
2016-11-16 12:20:00,54.26,54.54,54.25,54.51,422036.0,41.3746,41.5881,41.367,41.5652,422036.0
2016-11-16 12:30:00,54.52,54.55,54.49,54.51,242096.0,41.5729,41.5957,41.55,41.5652,242096.0
2016-11-16 12:40:00,54.5,54.54,54.46,54.54,377596.0,41.5576,41.5881,41.5271,41.5881,377596.0
2016-11-16 12:50:00,54.54,54.59,54.46,54.57,349830.0,41.5881,41.6262,41.5271,41.611,349830.0
2016-11-16 13:00:00,54.57,54.61,54.4,54.47,651077.0,41.611,41.6415,41.4814,41.5347,651077.0
2016-11-16 13:10:00,54.48,54.54,54.45,54.47,240081.0,41.5424,41.5881,41.5195,41.5347,240081.0
2016-11-16 13:20:00,54.46,54.47,54.42,54.45,292714.0,41.5271,41.5347,41.4966,41.5195,292714.0
2016-11-16 13:30:00,54.44,54.61,54.4,54.54,356482.0,41.5119,41.6415,41.4814,41.5881,356482.0
2016-11-16 13:40:00,54.53,54.56,54.49,54.52,300856.0,41.5805,41.6034,41.55,41.5729,300856.0
2016-11-16 13:50:00,54.52,54.63,54.5,54.61,364801.0,41.5729,41.6568,41.5576,41.6415,364801.0
2016-11-16 14:00:00,54.6,54.7,54.59,54.64,554537.0,41.6339,41.7101,41.6262,41.6644,554537.0
2016-11-16 14:10:00,54.64,54.79,54.61,54.73,270004.0,41.6644,41.7788,41.6415,41.733,270004.0
2016-11-16 14:20:00,54.72,54.81,54.7,54.75,417756.0,41.7254,41.794,41.7101,41.7483,417756.0
2016-11-16 14:30:00,54.76,54.77,54.71,54.73,248317.0,41.7559,41.7635,41.7178,41.733,248317.0
2016-11-16 14:40:00,54.73,54.76,54.65,54.67,264123.0,41.733,41.7559,41.672,41.6873,264123.0
2016-11-16 14:50:00,54.67,54.76,54.63,54.74,310564.0,41.6873,41.7559,41.6568,41.7406,310564.0
2016-11-16 15:00:00,54.74,54.79,54.71,54.76,341381.0,41.7406,41.7788,41.7178,41.7559,341381.0
2016-11-16 15:10:00,54.76,54.77,54.69,54.76,324917.0,41.7559,41.7635,41.7025,41.7559,324917.0
2016-11-16 15:20:00,54.77,54.8,54.57,54.59,473811.0,41.7635,41.7864,41.611,41.6262,473811.0
2016-11-16 15:30:00,54.58,54.62,54.47,54.48,432087.0,41.6186,41.6491,41.5347,41.5424,432087.0
2016-11-16 15:40:00,54.49,54.57,54.47,54.53,1081222.0,41.55,41.611,41.5347,41.5805,1081222.0
2016-11-16 15:50:00,54.53,54.65,54.45,54.63,1786090.0,41.5805,41.672,41.5195,41.6568,1786090.0
2016-11-17 09:30:00,54.6,54.85,54.36,54.85,1520229.0,41.6339,41.8245,41.4509,41.8245,1520229.0
2016-11-17 09:40:00,54.84,54.99,54.75,54.91,759995.0,41.8169,41.9313,41.7483,41.8703,759995.0
2016-11-17 09:50:00,54.88,55.3,54.88,55.25,1408651.0,41.8474,42.1676,41.8474,42.1295,1408651.0
2016-11-17 10:00:00,55.24,55.27,55.05,55.07,621230.0,42.1219,42.1448,41.977,41.9923,621230.0
2016-11-17 10:10:00,55.07,55.11,54.92,55.06,593521.0,41.9923,42.0228,41.8779,41.9846,593521.0
2016-11-17 10:20:00,55.05,55.18,55.03,55.1,467870.0,41.977,42.0761,41.9618,42.0151,467870.0
2016-11-17 10:30:00,55.09,55.11,54.9,55.04,584912.0,42.0075,42.0228,41.8626,41.9694,584912.0
2016-11-17 10:40:00,55.04,55.19,54.95,55.18,595464.0,41.9694,42.0838,41.9008,42.0761,595464.0
2016-11-17 10:50:00,55.19,55.45,55.17,55.38,901749.0,42.0838,42.282,42.0685,42.2286,901749.0
2016-11-17 11:00:00,55.39,55.55,55.37,55.55,1066299.0,42.2363,42.3583,42.221,42.3583,1066299.0
2016-11-17 11:10:00,55.54,55.78,55.54,55.77,995663.0,42.3506,42.5337,42.3506,42.526,995663.0
2016-11-17 11:20:00,55.77,55.84,55.69,55.72,921629.0,42.526,42.5794,42.465,42.4879,921629.0
2016-11-17 11:30:00,55.72,55.78,55.65,55.78,570723.0,42.4879,42.5337,42.4345,42.5337,570723.0
2016-11-17 11:40:00,55.77,55.9,55.75,55.82,416582.0,42.526,42.6252,42.5108,42.5642,416582.0
2016-11-17 11:50:00,55.83,55.84,55.74,55.81,310053.0,42.5718,42.5794,42.5032,42.5565,310053.0
2016-11-17 12:00:00,55.8,55.89,55.79,55.88,356855.0,42.5489,42.6175,42.5413,42.6099,356855.0
2016-11-17 12:10:00,55.88,55.98,55.86,55.96,619671.0,42.6099,42.6862,42.5947,42.6709,619671.0
2016-11-17 12:20:00,55.95,55.96,55.82,55.83,695579.0,42.6633,42.6709,42.5642,42.5718,695579.0
2016-11-17 12:30:00,55.83,55.84,55.67,55.68,425959.0,42.5718,42.5794,42.4498,42.4574,425959.0
2016-11-17 12:40:00,55.67,55.7,55.54,55.56,336901.0,42.4498,42.4727,42.3506,42.3659,336901.0
2016-11-17 12:50:00,55.56,55.65,55.53,55.62,525693.0,42.3659,42.4345,42.343,42.4117,525693.0
2016-11-17 13:00:00,55.62,55.62,55.54,55.59,335837.0,42.4117,42.4117,42.3506,42.3888,335837.0
2016-11-17 13:10:00,55.6,55.66,55.56,55.64,421817.0,42.3964,42.4422,42.3659,42.4269,421817.0
2016-11-17 13:20:00,55.64,55.7,55.6,55.62,212966.0,42.4269,42.4727,42.3964,42.4117,212966.0
2016-11-17 13:30:00,55.62,55.76,55.61,55.73,325186.0,42.4117,42.5184,42.404,42.4955,325186.0
2016-11-17 13:40:00,55.74,55.75,55.57,55.58,302660.0,42.5032,42.5108,42.3735,42.3811,302660.0
2016-11-17 13:50:00,55.58,55.64,55.49,55.49,277786.0,42.3811,42.4269,42.3125,42.3125,277786.0
2016-11-17 14:00:00,55.5,55.53,55.4,55.53,426276.0,42.3201,42.343,42.2439,42.343,426276.0
2016-11-17 14:10:00,55.54,55.54,55.41,55.5,416885.0,42.3506,42.3506,42.2515,42.3201,416885.0
2016-11-17 14:20:00,55.48,55.51,55.43,55.45,194605.0,42.3049,42.3278,42.2668,42.282,194605.0
2016-11-17 14:30:00,55.45,55.47,55.38,55.45,228888.0,42.282,42.2973,42.2286,42.282,228888.0
2016-11-17 14:40:00,55.45,55.5,55.4,55.47,324123.0,42.282,42.3201,42.2439,42.2973,324123.0
2016-11-17 14:50:00,55.47,55.51,55.46,55.48,227122.0,42.2973,42.3278,42.2896,42.3049,227122.0
2016-11-17 15:00:00,55.48,55.57,55.47,55.53,300847.0,42.3049,42.3735,42.2973,42.343,300847.0
2016-11-17 15:10:00,55.53,55.55,55.47,55.53,329100.0,42.343,42.3583,42.2973,42.343,329100.0
2016-11-17 15:20:00,55.52,55.58,55.5,55.52,462773.0,42.3354,42.3811,42.3201,42.3354,462773.0
2016-11-17 15:30:00,55.51,55.56,55.49,55.55,673818.0,42.3278,42.3659,42.3125,42.3583,673818.0
2016-11-17 15:40:00,55.55,55.56,55.46,55.48,638947.0,42.3583,42.3659,42.2896,42.3049,638947.0
2016-11-17 15:50:00,55.48,55.52,55.41,55.45,1364580.0,42.3049,42.3354,42.2515,42.282,1364580.0
2016-11-18 09:30:00,55.38,55.62,54.98,55.06,1986691.0,42.2286,42.4117,41.9236,41.9846,1986691.0
2016-11-18 09:40:00,55.07,55.37,55.07,55.31,1082215.0,41.9923,42.221,41.9923,42.1753,1082215.0
2016-11-18 09:50:00,55.31,55.69,55.31,55.63,1195299.0,42.1753,42.465,42.1753,42.4193,1195299.0
2016-11-18 10:00:00,55.63,55.75,55.56,55.61,812450.0,42.4193,42.5108,42.3659,42.404,812450.0
2016-11-18 10:10:00,55.61,55.7,55.55,55.6,2670141.0,42.404,42.4727,42.3583,42.3964,2670141.0
2016-11-18 10:20:00,55.6,55.6,55.42,55.53,417030.0,42.3964,42.3964,42.2591,42.343,417030.0
2016-11-18 10:30:00,55.53,55.55,55.46,55.52,773540.0,42.343,42.3583,42.2896,42.3354,773540.0
2016-11-18 10:40:00,55.52,55.54,55.41,55.47,429509.0,42.3354,42.3506,42.2515,42.2973,429509.0
2016-11-18 10:50:00,55.48,55.5,55.38,55.38,459956.0,42.3049,42.3201,42.2286,42.2286,459956.0
2016-11-18 11:00:00,55.38,55.44,55.32,55.36,485596.0,42.2286,42.2744,42.1829,42.2134,485596.0
2016-11-18 11:10:00,55.37,55.59,55.36,55.59,628336.0,42.221,42.3888,42.2134,42.3888,628336.0
2016-11-18 11:20:00,55.59,55.74,55.54,55.72,646181.0,42.3888,42.5032,42.3506,42.4879,646181.0
2016-11-18 11:30:00,55.71,55.72,55.58,55.6,568949.0,42.4803,42.4879,42.3811,42.3964,568949.0
2016-11-18 11:40:00,55.59,55.63,55.51,55.53,263740.0,42.3888,42.4193,42.3278,42.343,263740.0
2016-11-18 11:50:00,55.54,55.56,55.33,55.34,316207.0,42.3506,42.3659,42.1905,42.1981,316207.0
2016-11-18 12:00:00,55.34,55.4,55.25,55.25,236886.0,42.1981,42.2439,42.1295,42.1295,236886.0
2016-11-18 12:10:00,55.26,55.29,55.2,55.24,410013.0,42.1371,42.16,42.0914,42.1219,410013.0
2016-11-18 12:20:00,55.23,55.42,55.23,55.41,363985.0,42.1143,42.2591,42.1143,42.2515,363985.0
2016-11-18 12:30:00,55.41,55.45,55.37,55.38,275195.0,42.2515,42.282,42.221,42.2286,275195.0
2016-11-18 12:40:00,55.39,55.45,55.36,55.38,236921.0,42.2363,42.282,42.2134,42.2286,236921.0
2016-11-18 12:50:00,55.37,55.45,55.35,55.44,214185.0,42.221,42.282,42.2058,42.2744,214185.0
2016-11-18 13:00:00,55.43,55.47,55.4,55.47,167175.0,42.2668,42.2973,42.2439,42.2973,167175.0
2016-11-18 13:10:00,55.47,55.59,55.44,55.57,247659.0,42.2973,42.3888,42.2744,42.3735,247659.0
2016-11-18 13:20:00,55.56,55.67,55.51,55.66,423365.0,42.3659,42.4498,42.3278,42.4422,423365.0
2016-11-18 13:30:00,55.66,55.84,55.66,55.8,698463.0,42.4422,42.5794,42.4422,42.5489,698463.0
2016-11-18 13:40:00,55.79,55.81,55.74,55.77,328406.0,42.5413,42.5565,42.5032,42.526,328406.0
2016-11-18 13:50:00,55.77,55.8,55.64,55.69,507103.0,42.526,42.5489,42.4269,42.465,507103.0
2016-11-18 14:00:00,55.69,55.7,55.52,55.56,360570.0,42.465,42.4727,42.3354,42.3659,360570.0
2016-11-18 14:10:00,55.55,55.6,55.51,55.54,425895.0,42.3583,42.3964,42.3278,42.3506,425895.0
2016-11-18 14:20:00,55.54,55.54,55.37,55.38,310785.0,42.3506,42.3506,42.221,42.2286,310785.0
2016-11-18 14:30:00,55.38,55.4,55.31,55.37,268300.0,42.2286,42.2439,42.1753,42.221,268300.0
2016-11-18 14:40:00,55.37,55.5,55.36,55.4,319399.0,42.221,42.3201,42.2134,42.2439,319399.0
2016-11-18 14:50:00,55.41,55.43,55.36,55.4,341843.0,42.2515,42.2668,42.2134,42.2439,341843.0
2016-11-18 15:00:00,55.41,55.51,55.41,55.51,337776.0,42.2515,42.3278,42.2515,42.3278,337776.0
2016-11-18 15:10:00,55.5,55.55,55.49,55.53,485328.0,42.3201,42.3583,42.3125,42.343,485328.0
2016-11-18 15:20:00,55.53,55.55,55.48,55.54,430011.0,42.343,42.3583,42.3049,42.3506,430011.0
2016-11-18 15:30:00,55.53,55.55,55.49,55.52,538448.0,42.343,42.3583,42.3125,42.3354,538448.0
2016-11-18 15:40:00,55.52,55.62,55.51,55.54,833523.0,42.3354,42.4117,42.3278,42.3506,833523.0
2016-11-18 15:50:00,55.54,55.55,55.44,55.46,1223167.0,42.3506,42.3583,42.2744,42.2896,1223167.0
2016-11-21 09:30:00,55.96,55.99,55.45,55.45,1258699.0,42.6709,42.6938,42.282,42.282,1258699.0
2016-11-21 09:40:00,55.45,55.54,55.36,55.46,643049.0,42.282,42.3506,42.2134,42.2896,643049.0
2016-11-21 09:50:00,55.46,55.56,55.43,55.52,734995.0,42.2896,42.3659,42.2668,42.3354,734995.0
2016-11-21 10:00:00,55.53,55.54,55.36,55.43,576905.0,42.343,42.3506,42.2134,42.2668,576905.0
2016-11-21 10:10:00,55.44,55.47,55.31,55.34,473807.0,42.2744,42.2973,42.1753,42.1981,473807.0
2016-11-21 10:20:00,55.35,55.37,55.19,55.24,635878.0,42.2058,42.221,42.0838,42.1219,635878.0
2016-11-21 10:30:00,55.23,55.37,55.23,55.31,478625.0,42.1143,42.221,42.1143,42.1753,478625.0
2016-11-21 10:40:00,55.3,55.42,55.28,55.33,363119.0,42.1676,42.2591,42.1524,42.1905,363119.0
2016-11-21 10:50:00,55.34,55.41,55.26,55.38,619360.0,42.1981,42.2515,42.1371,42.2286,619360.0
2016-11-21 11:00:00,55.38,55.39,55.26,55.29,287032.0,42.2286,42.2363,42.1371,42.16,287032.0
2016-11-21 11:10:00,55.29,55.46,55.29,55.4,363937.0,42.16,42.2896,42.16,42.2439,363937.0
2016-11-21 11:20:00,55.4,55.5,55.38,55.4,331775.0,42.2439,42.3201,42.2286,42.2439,331775.0
2016-11-21 11:30:00,55.41,55.43,55.36,55.37,301262.0,42.2515,42.2668,42.2134,42.221,301262.0
2016-11-21 11:40:00,55.37,55.41,55.34,55.36,316982.0,42.221,42.2515,42.1981,42.2134,316982.0
2016-11-21 11:50:00,55.37,55.4,55.28,55.33,229897.0,42.221,42.2439,42.1524,42.1905,229897.0
2016-11-21 12:00:00,55.33,55.34,55.23,55.25,273505.0,42.1905,42.1981,42.1143,42.1295,273505.0
2016-11-21 12:10:00,55.25,55.26,55.13,55.21,325756.0,42.1295,42.1371,42.038,42.099,325756.0
2016-11-21 12:20:00,55.22,55.25,55.17,55.24,227157.0,42.1066,42.1295,42.0685,42.1219,227157.0
2016-11-21 12:30:00,55.25,55.29,55.22,55.29,185654.0,42.1295,42.16,42.1066,42.16,185654.0
2016-11-21 12:40:00,55.29,55.39,55.27,55.34,226852.0,42.16,42.2363,42.1448,42.1981,226852.0
2016-11-21 12:50:00,55.34,55.35,55.25,55.31,189428.0,42.1981,42.2058,42.1295,42.1753,189428.0
2016-11-21 13:00:00,55.32,55.43,55.3,55.42,411818.0,42.1829,42.2668,42.1676,42.2591,411818.0
2016-11-21 13:10:00,55.42,55.44,55.37,55.43,347477.0,42.2591,42.2744,42.221,42.2668,347477.0
2016-11-21 13:20:00,55.42,55.43,55.32,55.37,176728.0,42.2591,42.2668,42.1829,42.221,176728.0
2016-11-21 13:30:00,55.36,55.38,55.33,55.36,178358.0,42.2134,42.2286,42.1905,42.2134,178358.0
2016-11-21 13:40:00,55.35,55.45,55.32,55.43,183134.0,42.2058,42.282,42.1829,42.2668,183134.0
2016-11-21 13:50:00,55.43,55.46,55.38,55.41,188198.0,42.2668,42.2896,42.2286,42.2515,188198.0
2016-11-21 14:00:00,55.4,55.44,55.38,55.41,139005.0,42.2439,42.2744,42.2286,42.2515,139005.0
2016-11-21 14:10:00,55.42,55.5,55.41,55.48,356094.0,42.2591,42.3201,42.2515,42.3049,356094.0
2016-11-21 14:20:00,55.48,55.49,55.42,55.46,244141.0,42.3049,42.3125,42.2591,42.2896,244141.0
2016-11-21 14:30:00,55.46,55.5,55.44,55.49,314140.0,42.2896,42.3201,42.2744,42.3125,314140.0
2016-11-21 14:40:00,55.48,55.5,55.42,55.5,290616.0,42.3049,42.3201,42.2591,42.3201,290616.0
2016-11-21 14:50:00,55.5,55.55,55.45,55.47,587920.0,42.3201,42.3583,42.282,42.2973,587920.0
2016-11-21 15:00:00,55.47,55.51,55.39,55.5,376756.0,42.2973,42.3278,42.2363,42.3201,376756.0
2016-11-21 15:10:00,55.5,55.52,55.47,55.48,554399.0,42.3201,42.3354,42.2973,42.3049,554399.0
2016-11-21 15:20:00,55.48,55.53,55.46,55.5,539163.0,42.3049,42.343,42.2896,42.3201,539163.0
2016-11-21 15:30:00,55.5,55.58,55.48,55.58,636517.0,42.3201,42.3811,42.3049,42.3811,636517.0
2016-11-21 15:40:00,55.58,55.58,55.49,55.51,664693.0,42.3811,42.3811,42.3125,42.3278,664693.0
2016-11-21 15:50:00,55.52,55.58,55.5,55.55,1355611.0,42.3354,42.3811,42.3201,42.3583,1355611.0
2016-11-22 09:30:00,55.7,55.93,55.45,55.9,1544505.0,42.4727,42.648,42.282,42.6252,1544505.0
2016-11-22 09:40:00,55.9,55.94,55.84,55.87,813646.0,42.6252,42.6557,42.5794,42.6023,813646.0
2016-11-22 09:50:00,55.86,55.99,55.79,55.98,625029.0,42.5947,42.6938,42.5413,42.6862,625029.0
2016-11-22 10:00:00,55.98,55.99,55.7,55.71,619550.0,42.6862,42.6938,42.4727,42.4803,619550.0
2016-11-22 10:10:00,55.72,55.88,55.72,55.73,392459.0,42.4879,42.6099,42.4879,42.4955,392459.0
2016-11-22 10:20:00,55.73,55.76,55.52,55.56,482734.0,42.4955,42.5184,42.3354,42.3659,482734.0
2016-11-22 10:30:00,55.57,55.7,55.51,55.52,470041.0,42.3735,42.4727,42.3278,42.3354,470041.0
2016-11-22 10:40:00,55.52,55.62,55.48,55.56,351386.0,42.3354,42.4117,42.3049,42.3659,351386.0
2016-11-22 10:50:00,55.56,55.69,55.56,55.68,396734.0,42.3659,42.465,42.3659,42.4574,396734.0
2016-11-22 11:00:00,55.68,55.78,55.64,55.65,331207.0,42.4574,42.5337,42.4269,42.4345,331207.0
2016-11-22 11:10:00,55.65,55.76,55.61,55.72,357845.0,42.4345,42.5184,42.404,42.4879,357845.0
2016-11-22 11:20:00,55.73,55.76,55.55,55.56,346637.0,42.4955,42.5184,42.3583,42.3659,346637.0
2016-11-22 11:30:00,55.55,55.58,55.43,55.46,555430.0,42.3583,42.3811,42.2668,42.2896,555430.0
2016-11-22 11:40:00,55.47,55.53,55.45,55.53,547908.0,42.2973,42.343,42.282,42.343,547908.0
2016-11-22 11:50:00,55.53,55.57,55.45,55.45,309773.0,42.343,42.3735,42.282,42.282,309773.0
2016-11-22 12:00:00,55.44,55.63,55.44,55.62,487282.0,42.2744,42.4193,42.2744,42.4117,487282.0
2016-11-22 12:10:00,55.62,55.65,55.56,55.6,506744.0,42.4117,42.4345,42.3659,42.3964,506744.0
2016-11-22 12:20:00,55.6,55.74,55.58,55.69,270617.0,42.3964,42.5032,42.3811,42.465,270617.0
2016-11-22 12:30:00,55.69,55.71,55.63,55.69,280813.0,42.465,42.4803,42.4193,42.465,280813.0
2016-11-22 12:40:00,55.69,55.7,55.63,55.65,399586.0,42.465,42.4727,42.4193,42.4345,399586.0
2016-11-22 12:50:00,55.66,55.67,55.63,55.65,286022.0,42.4422,42.4498,42.4193,42.4345,286022.0
2016-11-22 13:00:00,55.66,55.75,55.66,55.71,459497.0,42.4422,42.5108,42.4422,42.4803,459497.0
2016-11-22 13:10:00,55.71,55.79,55.67,55.79,274654.0,42.4803,42.5413,42.4498,42.5413,274654.0
2016-11-22 13:20:00,55.79,55.91,55.78,55.9,467488.0,42.5413,42.6328,42.5337,42.6252,467488.0
2016-11-22 13:30:00,55.89,55.95,55.89,55.91,402304.0,42.6175,42.6633,42.6175,42.6328,402304.0
2016-11-22 13:40:00,55.91,55.92,55.85,55.88,185524.0,42.6328,42.6404,42.587,42.6099,185524.0
2016-11-22 13:50:00,55.88,55.95,55.87,55.92,281422.0,42.6099,42.6633,42.6023,42.6404,281422.0
2016-11-22 14:00:00,55.91,55.93,55.82,55.83,399436.0,42.6328,42.648,42.5642,42.5718,399436.0
2016-11-22 14:10:00,55.83,55.86,55.72,55.82,393739.0,42.5718,42.5947,42.4879,42.5642,393739.0
2016-11-22 14:20:00,55.81,55.89,55.81,55.86,232679.0,42.5565,42.6175,42.5565,42.5947,232679.0
2016-11-22 14:30:00,55.86,55.94,55.85,55.93,304824.0,42.5947,42.6557,42.587,42.648,304824.0
2016-11-22 14:40:00,55.93,55.93,55.88,55.92,271026.0,42.648,42.648,42.6099,42.6404,271026.0
2016-11-22 14:50:00,55.91,55.98,55.91,55.95,408601.0,42.6328,42.6862,42.6328,42.6633,408601.0
2016-11-22 15:00:00,55.95,55.97,55.88,55.92,301052.0,42.6633,42.6785,42.6099,42.6404,301052.0
2016-11-22 15:10:00,55.93,55.99,55.91,55.98,425354.0,42.648,42.6938,42.6328,42.6862,425354.0
2016-11-22 15:20:00,55.99,56.08,55.98,56.02,875944.0,42.6938,42.7624,42.6862,42.7167,875944.0
2016-11-22 15:30:00,56.03,56.08,56.02,56.05,395480.0,42.7243,42.7624,42.7167,42.7395,395480.0
2016-11-22 15:40:00,56.05,56.09,56.01,56.05,625497.0,42.7395,42.77,42.709,42.7395,625497.0
2016-11-22 15:50:00,56.05,56.15,56.02,56.1,1590899.0,42.7395,42.8158,42.7167,42.7777,1590899.0
2016-11-23 09:30:00,56.3,56.42,55.82,56.15,1923985.0,42.9302,43.0217,42.5642,42.8158,1923985.0
2016-11-23 09:40:00,56.15,56.28,55.81,56.05,710866.0,42.8158,42.9149,42.5565,42.7395,710866.0
2016-11-23 09:50:00,56.04,56.18,55.97,56.18,744071.0,42.7319,42.8387,42.6785,42.8387,744071.0
2016-11-23 10:00:00,56.18,56.3,56.12,56.28,451624.0,42.8387,42.9302,42.7929,42.9149,451624.0
2016-11-23 10:10:00,56.28,56.33,56.15,56.33,427624.0,42.9149,42.953,42.8158,42.953,427624.0
2016-11-23 10:20:00,56.32,56.45,56.31,56.42,467238.0,42.9454,43.0445,42.9378,43.0217,467238.0
2016-11-23 10:30:00,56.42,56.49,56.39,56.39,477546.0,43.0217,43.075,42.9988,42.9988,477546.0
2016-11-23 10:40:00,56.38,56.41,56.29,56.36,386082.0,42.9912,43.014,42.9225,42.9759,386082.0
2016-11-23 10:50:00,56.35,56.49,56.34,56.47,305475.0,42.9683,43.075,42.9607,43.0598,305475.0
2016-11-23 11:00:00,56.46,56.5,56.34,56.35,464374.0,43.0522,43.0827,42.9607,42.9683,464374.0
2016-11-23 11:10:00,56.34,56.38,56.26,56.31,441605.0,42.9607,42.9912,42.8997,42.9378,441605.0
2016-11-23 11:20:00,56.31,56.38,56.27,56.3,257470.0,42.9378,42.9912,42.9073,42.9302,257470.0
2016-11-23 11:30:00,56.3,56.35,56.29,56.35,216290.0,42.9302,42.9683,42.9225,42.9683,216290.0
2016-11-23 11:40:00,56.34,56.35,56.29,56.34,274389.0,42.9607,42.9683,42.9225,42.9607,274389.0
2016-11-23 11:50:00,56.34,56.45,56.32,56.43,639560.0,42.9607,43.0445,42.9454,43.0293,639560.0
2016-11-23 12:00:00,56.42,56.5,56.42,56.48,393984.0,43.0217,43.0827,43.0217,43.0674,393984.0
2016-11-23 12:10:00,56.48,56.5,56.44,56.44,322502.0,43.0674,43.0827,43.0369,43.0369,322502.0
2016-11-23 12:20:00,56.44,56.45,56.4,56.44,236918.0,43.0369,43.0445,43.0064,43.0369,236918.0
2016-11-23 12:30:00,56.44,56.49,56.42,56.48,269182.0,43.0369,43.075,43.0217,43.0674,269182.0
2016-11-23 12:40:00,56.47,56.55,56.44,56.48,698782.0,43.0598,43.1208,43.0369,43.0674,698782.0
2016-11-23 12:50:00,56.48,56.48,56.36,56.38,271199.0,43.0674,43.0674,42.9759,42.9912,271199.0
2016-11-23 13:00:00,56.38,56.48,56.38,56.47,441937.0,42.9912,43.0674,42.9912,43.0598,441937.0
2016-11-23 13:10:00,56.47,56.59,56.46,56.55,422531.0,43.0598,43.1513,43.0522,43.1208,422531.0
2016-11-23 13:20:00,56.55,56.65,56.54,56.55,286264.0,43.1208,43.1971,43.1132,43.1208,286264.0
2016-11-23 13:30:00,56.55,56.63,56.48,56.56,259419.0,43.1208,43.1818,43.0674,43.1284,259419.0
2016-11-23 13:40:00,56.55,56.68,56.55,56.67,291519.0,43.1208,43.2199,43.1208,43.2123,291519.0
2016-11-23 13:50:00,56.66,56.72,56.64,56.7,419579.0,43.2047,43.2504,43.1894,43.2352,419579.0
2016-11-23 14:00:00,56.7,56.79,56.62,56.66,417593.0,43.2352,43.3038,43.1742,43.2047,417593.0
2016-11-23 14:10:00,56.66,56.71,56.63,56.64,266996.0,43.2047,43.2428,43.1818,43.1894,266996.0
2016-11-23 14:20:00,56.65,56.72,56.61,56.63,301722.0,43.1971,43.2504,43.1665,43.1818,301722.0
2016-11-23 14:30:00,56.63,56.69,56.6,56.65,297046.0,43.1818,43.2276,43.1589,43.1971,297046.0
2016-11-23 14:40:00,56.65,56.74,56.62,56.7,384549.0,43.1971,43.2657,43.1742,43.2352,384549.0
2016-11-23 14:50:00,56.7,56.71,56.62,56.65,321911.0,43.2352,43.2428,43.1742,43.1971,321911.0
2016-11-23 15:00:00,56.65,56.73,56.64,56.73,331761.0,43.1971,43.2581,43.1894,43.2581,331761.0
2016-11-23 15:10:00,56.73,56.83,56.72,56.8,456654.0,43.2581,43.3343,43.2504,43.3114,456654.0
2016-11-23 15:20:00,56.8,56.81,56.73,56.8,376238.0,43.3114,43.3191,43.2581,43.3114,376238.0
2016-11-23 15:30:00,56.78,56.81,56.74,56.77,532778.0,43.2962,43.3191,43.2657,43.2886,532778.0
2016-11-23 15:40:00,56.77,56.82,56.72,56.81,636703.0,43.2886,43.3267,43.2504,43.3191,636703.0
2016-11-23 15:50:00,56.8,56.81,56.68,56.7,1004164.0,43.3114,43.3191,43.2199,43.2352,1004164.0
2016-11-25 09:30:00,56.6,56.78,56.41,56.47,1305771.0,43.1589,43.2962,43.014,43.0598,1305771.0
2016-11-25 09:40:00,56.46,56.51,56.19,56.48,776432.0,43.0522,43.0903,42.8463,43.0674,776432.0
2016-11-25 09:50:00,56.47,56.59,56.46,56.56,427894.0,43.0598,43.1513,43.0522,43.1284,427894.0
2016-11-25 10:00:00,56.56,56.66,56.55,56.62,450411.0,43.1284,43.2047,43.1208,43.1742,450411.0
2016-11-25 10:10:00,56.61,56.62,56.57,56.58,478821.0,43.1665,43.1742,43.136,43.1437,478821.0
2016-11-25 10:20:00,56.58,56.65,56.58,56.6,433982.0,43.1437,43.1971,43.1437,43.1589,433982.0
2016-11-25 10:30:00,56.6,56.62,56.57,56.59,344940.0,43.1589,43.1742,43.136,43.1513,344940.0
2016-11-25 10:40:00,56.58,56.73,56.55,56.72,580659.0,43.1437,43.2581,43.1208,43.2504,580659.0
2016-11-25 10:50:00,56.73,56.8,56.7,56.71,618461.0,43.2581,43.3114,43.2352,43.2428,618461.0
2016-11-25 11:00:00,56.71,56.75,56.68,56.7,481900.0,43.2428,43.2733,43.2199,43.2352,481900.0
2016-11-25 11:10:00,56.7,56.73,56.68,56.7,318952.0,43.2352,43.2581,43.2199,43.2352,318952.0
2016-11-25 11:20:00,56.71,56.71,56.6,56.64,426804.0,43.2428,43.2428,43.1589,43.1894,426804.0
2016-11-25 11:30:00,56.64,56.74,56.59,56.73,461430.0,43.1894,43.2657,43.1513,43.2581,461430.0
2016-11-25 11:40:00,56.73,56.75,56.67,56.69,392945.0,43.2581,43.2733,43.2123,43.2276,392945.0
2016-11-25 11:50:00,56.69,56.72,56.64,56.69,182117.0,43.2276,43.2504,43.1894,43.2276,182117.0
2016-11-25 12:00:00,56.69,56.72,56.63,56.63,191559.0,43.2276,43.2504,43.1818,43.1818,191559.0
2016-11-25 12:10:00,56.64,56.68,56.63,56.65,155003.0,43.1894,43.2199,43.1818,43.1971,155003.0
2016-11-25 12:20:00,56.65,56.67,56.61,56.61,539281.0,43.1971,43.2123,43.1665,43.1665,539281.0
2016-11-25 12:30:00,56.61,56.64,56.56,56.58,346279.0,43.1665,43.1894,43.1284,43.1437,346279.0
2016-11-25 12:40:00,56.58,56.64,56.57,56.59,355132.0,43.1437,43.1894,43.136,43.1513,355132.0
2016-11-25 12:50:00,56.6,56.77,56.57,56.76,1079055.0,43.1589,43.2886,43.136,43.2809,1079055.0
2016-11-28 09:30:00,55.86,56.35,55.86,56.13,1585959.0,42.5947,42.9683,42.5947,42.8005,1585959.0
2016-11-28 09:40:00,56.12,56.18,55.96,56.12,1016537.0,42.7929,42.8387,42.6709,42.7929,1016537.0
2016-11-28 09:50:00,56.12,56.21,56.02,56.1,568155.0,42.7929,42.8615,42.7167,42.7777,568155.0
2016-11-28 10:00:00,56.09,56.12,56.02,56.11,579849.0,42.77,42.7929,42.7167,42.7853,579849.0
2016-11-28 10:10:00,56.11,56.15,56.0,56.02,454019.0,42.7853,42.8158,42.7014,42.7167,454019.0
2016-11-28 10:20:00,56.02,56.04,55.93,56.0,521302.0,42.7167,42.7319,42.648,42.7014,521302.0
2016-11-28 10:30:00,55.99,56.13,55.97,56.1,705401.0,42.6938,42.8005,42.6785,42.7777,705401.0
2016-11-28 10:40:00,56.1,56.1,55.9,55.94,525778.0,42.7777,42.7777,42.6252,42.6557,525778.0
2016-11-28 10:50:00,55.95,55.99,55.86,55.86,490442.0,42.6633,42.6938,42.5947,42.5947,490442.0
2016-11-28 11:00:00,55.86,55.88,55.77,55.79,738172.0,42.5947,42.6099,42.526,42.5413,738172.0
2016-11-28 11:10:00,55.79,55.8,55.67,55.78,761282.0,42.5413,42.5489,42.4498,42.5337,761282.0
2016-11-28 11:20:00,55.79,55.99,55.77,55.8,569268.0,42.5413,42.6938,42.526,42.5489,569268.0
2016-11-28 11:30:00,55.79,55.87,55.74,55.76,499285.0,42.5413,42.6023,42.5032,42.5184,499285.0
2016-11-28 11:40:00,55.76,55.84,55.67,55.77,393025.0,42.5184,42.5794,42.4498,42.526,393025.0
2016-11-28 11:50:00,55.77,55.84,55.73,55.8,423230.0,42.526,42.5794,42.4955,42.5489,423230.0
2016-11-28 12:00:00,55.81,55.98,55.75,55.93,524964.0,42.5565,42.6862,42.5108,42.648,524964.0
2016-11-28 12:10:00,55.92,55.92,55.83,55.87,255369.0,42.6404,42.6404,42.5718,42.6023,255369.0
2016-11-28 12:20:00,55.87,55.91,55.82,55.83,281457.0,42.6023,42.6328,42.5642,42.5718,281457.0
2016-11-28 12:30:00,55.83,55.95,55.81,55.84,323361.0,42.5718,42.6633,42.5565,42.5794,323361.0
2016-11-28 12:40:00,55.85,55.9,55.79,55.89,277234.0,42.587,42.6252,42.5413,42.6175,277234.0
2016-11-28 12:50:00,55.88,55.95,55.84,55.85,290138.0,42.6099,42.6633,42.5794,42.587,290138.0
2016-11-28 13:00:00,55.85,55.91,55.83,55.89,235946.0,42.587,42.6328,42.5718,42.6175,235946.0
2016-11-28 13:10:00,55.89,55.9,55.82,55.86,292667.0,42.6175,42.6252,42.5642,42.5947,292667.0
2016-11-28 13:20:00,55.87,55.96,55.87,55.91,319506.0,42.6023,42.6709,42.6023,42.6328,319506.0
2016-11-28 13:30:00,55.92,56.02,55.91,55.98,350638.0,42.6404,42.7167,42.6328,42.6862,350638.0
2016-11-28 13:40:00,55.98,55.98,55.91,55.95,219594.0,42.6862,42.6862,42.6328,42.6633,219594.0
2016-11-28 13:50:00,55.95,55.96,55.91,55.92,284151.0,42.6633,42.6709,42.6328,42.6404,284151.0
2016-11-28 14:00:00,55.93,55.96,55.9,55.92,298147.0,42.648,42.6709,42.6252,42.6404,298147.0
2016-11-28 14:10:00,55.92,55.94,55.89,55.9,266929.0,42.6404,42.6557,42.6175,42.6252,266929.0
2016-11-28 14:20:00,55.9,55.9,55.81,55.84,329889.0,42.6252,42.6252,42.5565,42.5794,329889.0
2016-11-28 14:30:00,55.84,55.87,55.8,55.86,255558.0,42.5794,42.6023,42.5489,42.5947,255558.0
2016-11-28 14:40:00,55.87,55.89,55.82,55.82,294497.0,42.6023,42.6175,42.5642,42.5642,294497.0
2016-11-28 14:50:00,55.83,55.88,55.8,55.85,266232.0,42.5718,42.6099,42.5489,42.587,266232.0
2016-11-28 15:00:00,55.86,55.89,55.8,55.82,399182.0,42.5947,42.6175,42.5489,42.5642,399182.0
2016-11-28 15:10:00,55.81,55.83,55.74,55.77,461780.0,42.5565,42.5718,42.5032,42.526,461780.0
2016-11-28 15:20:00,55.77,55.78,55.6,55.6,502123.0,42.526,42.5337,42.3964,42.3964,502123.0
2016-11-28 15:30:00,55.6,55.7,55.59,55.65,558848.0,42.3964,42.4727,42.3888,42.4345,558848.0
2016-11-28 15:40:00,55.65,55.67,55.52,55.52,1128039.0,42.4345,42.4498,42.3354,42.3354,1128039.0
2016-11-28 15:50:00,55.52,55.6,55.43,55.48,1642266.0,42.3354,42.3964,42.2668,42.3049,1642266.0
2016-11-29 09:30:00,55.5,55.88,55.42,55.85,1114277.0,42.3201,42.6099,42.2591,42.587,1114277.0
2016-11-29 09:40:00,55.85,55.88,55.43,55.44,795626.0,42.587,42.6099,42.2668,42.2744,795626.0
2016-11-29 09:50:00,55.44,55.56,55.32,55.42,663929.0,42.2744,42.3659,42.1829,42.2591,663929.0
2016-11-29 10:00:00,55.43,55.64,55.42,55.44,634216.0,42.2668,42.4269,42.2591,42.2744,634216.0
2016-11-29 10:10:00,55.44,55.73,55.43,55.71,508918.0,42.2744,42.4955,42.2668,42.4803,508918.0
2016-11-29 10:20:00,55.71,55.78,55.68,55.72,360431.0,42.4803,42.5337,42.4574,42.4879,360431.0
2016-11-29 10:30:00,55.71,55.79,55.68,55.73,350041.0,42.4803,42.5413,42.4574,42.4955,350041.0
2016-11-29 10:40:00,55.73,55.94,55.72,55.92,407891.0,42.4955,42.6557,42.4879,42.6404,407891.0
2016-11-29 10:50:00,55.91,55.94,55.85,55.9,288140.0,42.6328,42.6557,42.587,42.6252,288140.0
2016-11-29 11:00:00,55.9,55.93,55.86,55.9,252701.0,42.6252,42.648,42.5947,42.6252,252701.0
2016-11-29 11:10:00,55.9,55.91,55.78,55.82,237268.0,42.6252,42.6328,42.5337,42.5642,237268.0
2016-11-29 11:20:00,55.82,55.89,55.81,55.84,232465.0,42.5642,42.6175,42.5565,42.5794,232465.0
2016-11-29 11:30:00,55.83,55.84,55.77,55.8,230839.0,42.5718,42.5794,42.526,42.5489,230839.0
2016-11-29 11:40:00,55.8,55.84,55.73,55.75,255349.0,42.5489,42.5794,42.4955,42.5108,255349.0
2016-11-29 11:50:00,55.75,55.8,55.72,55.79,184644.0,42.5108,42.5489,42.4879,42.5413,184644.0
2016-11-29 12:00:00,55.79,55.81,55.68,55.71,213068.0,42.5413,42.5565,42.4574,42.4803,213068.0
2016-11-29 12:10:00,55.72,55.76,55.71,55.75,181652.0,42.4879,42.5184,42.4803,42.5108,181652.0
2016-11-29 12:20:00,55.75,55.76,55.65,55.66,218185.0,42.5108,42.5184,42.4345,42.4422,218185.0
2016-11-29 12:30:00,55.66,55.7,55.64,55.66,199123.0,42.4422,42.4727,42.4269,42.4422,199123.0
2016-11-29 12:40:00,55.66,55.68,55.61,55.66,231111.0,42.4422,42.4574,42.404,42.4422,231111.0
2016-11-29 12:50:00,55.66,55.77,55.65,55.77,183771.0,42.4422,42.526,42.4345,42.526,183771.0
2016-11-29 13:00:00,55.78,55.78,55.7,55.73,208139.0,42.5337,42.5337,42.4727,42.4955,208139.0
2016-11-29 13:10:00,55.73,55.77,55.64,55.68,310500.0,42.4955,42.526,42.4269,42.4574,310500.0
2016-11-29 13:20:00,55.68,55.75,55.67,55.71,188809.0,42.4574,42.5108,42.4498,42.4803,188809.0
2016-11-29 13:30:00,55.71,55.78,55.69,55.77,150178.0,42.4803,42.5337,42.465,42.526,150178.0
2016-11-29 13:40:00,55.76,55.78,55.73,55.77,158687.0,42.5184,42.5337,42.4955,42.526,158687.0
2016-11-29 13:50:00,55.77,55.85,55.76,55.8,304440.0,42.526,42.587,42.5184,42.5489,304440.0
2016-11-29 14:00:00,55.81,55.85,55.79,55.84,186401.0,42.5565,42.587,42.5413,42.5794,186401.0
2016-11-29 14:10:00,55.84,55.85,55.71,55.72,269103.0,42.5794,42.587,42.4803,42.4879,269103.0
2016-11-29 14:20:00,55.71,55.75,55.69,55.73,219420.0,42.4803,42.5108,42.465,42.4955,219420.0
2016-11-29 14:30:00,55.72,55.78,55.69,55.74,179764.0,42.4879,42.5337,42.465,42.5032,179764.0
2016-11-29 14:40:00,55.75,55.84,55.75,55.83,294805.0,42.5108,42.5794,42.5108,42.5718,294805.0
2016-11-29 14:50:00,55.83,55.85,55.71,55.72,247643.0,42.5718,42.587,42.4803,42.4879,247643.0
2016-11-29 15:00:00,55.72,55.73,55.67,55.7,267389.0,42.4879,42.4955,42.4498,42.4727,267389.0
2016-11-29 15:10:00,55.7,55.73,55.63,55.66,282351.0,42.4727,42.4955,42.4193,42.4422,282351.0
2016-11-29 15:20:00,55.66,55.71,55.61,55.61,256068.0,42.4422,42.4803,42.404,42.404,256068.0
2016-11-29 15:30:00,55.62,55.62,55.45,55.45,617515.0,42.4117,42.4117,42.282,42.282,617515.0
2016-11-29 15:40:00,55.46,55.52,55.45,55.48,523352.0,42.2896,42.3354,42.282,42.3049,523352.0
2016-11-29 15:50:00,55.48,55.55,55.48,55.53,749017.0,42.3049,42.3583,42.3049,42.343,749017.0
2016-11-30 09:30:00,56.23,56.56,56.06,56.54,2420981.0,42.8768,43.1284,42.7472,43.1132,2420981.0
2016-11-30 09:40:00,56.54,56.58,56.34,56.55,754166.0,43.1132,43.1437,42.9607,43.1208,754166.0
2016-11-30 09:50:00,56.55,56.6,56.3,56.38,894569.0,43.1208,43.1589,42.9302,42.9912,894569.0
2016-11-30 10:00:00,56.38,56.53,56.32,56.53,794983.0,42.9912,43.1055,42.9454,43.1055,794983.0
2016-11-30 10:10:00,56.53,56.53,56.37,56.41,509413.0,43.1055,43.1055,42.9835,43.014,509413.0
2016-11-30 10:20:00,56.41,56.52,56.33,56.39,492284.0,43.014,43.0979,42.953,42.9988,492284.0
2016-11-30 10:30:00,56.4,56.52,56.37,56.44,550429.0,43.0064,43.0979,42.9835,43.0369,550429.0
2016-11-30 10:40:00,56.44,56.47,56.34,56.38,432232.0,43.0369,43.0598,42.9607,42.9912,432232.0
2016-11-30 10:50:00,56.37,56.52,56.33,56.46,442665.0,42.9835,43.0979,42.953,43.0522,442665.0
2016-11-30 11:00:00,56.46,56.55,56.41,56.51,448670.0,43.0522,43.1208,43.014,43.0903,448670.0
2016-11-30 11:10:00,56.51,56.58,56.48,56.51,700491.0,43.0903,43.1437,43.0674,43.0903,700491.0
2016-11-30 11:20:00,56.52,56.72,56.45,56.46,695191.0,43.0979,43.2504,43.0445,43.0522,695191.0
2016-11-30 11:30:00,56.45,56.64,56.43,56.58,498393.0,43.0445,43.1894,43.0293,43.1437,498393.0
2016-11-30 11:40:00,56.57,56.62,56.54,56.58,342624.0,43.136,43.1742,43.1132,43.1437,342624.0
2016-11-30 11:50:00,56.58,56.61,56.52,56.53,303666.0,43.1437,43.1665,43.0979,43.1055,303666.0
2016-11-30 12:00:00,56.53,56.54,56.4,56.41,362567.0,43.1055,43.1132,43.0064,43.014,362567.0
2016-11-30 12:10:00,56.4,56.52,56.39,56.51,304136.0,43.0064,43.0979,42.9988,43.0903,304136.0
2016-11-30 12:20:00,56.52,56.56,56.44,56.48,267286.0,43.0979,43.1284,43.0369,43.0674,267286.0
2016-11-30 12:30:00,56.48,56.52,56.42,56.43,235464.0,43.0674,43.0979,43.0217,43.0293,235464.0
2016-11-30 12:40:00,56.43,56.49,56.41,56.45,250285.0,43.0293,43.075,43.014,43.0445,250285.0
2016-11-30 12:50:00,56.45,56.45,56.33,56.38,259706.0,43.0445,43.0445,42.953,42.9912,259706.0
2016-11-30 13:00:00,56.38,56.43,56.36,56.39,168766.0,42.9912,43.0293,42.9759,42.9988,168766.0
2016-11-30 13:10:00,56.38,56.42,56.37,56.39,254244.0,42.9912,43.0217,42.9835,42.9988,254244.0
2016-11-30 13:20:00,56.39,56.43,56.33,56.34,205830.0,42.9988,43.0293,42.953,42.9607,205830.0
2016-11-30 13:30:00,56.34,56.43,56.33,56.38,286062.0,42.9607,43.0293,42.953,42.9912,286062.0
2016-11-30 13:40:00,56.38,56.4,56.36,56.4,228451.0,42.9912,43.0064,42.9759,43.0064,228451.0
2016-11-30 13:50:00,56.4,56.42,56.36,56.37,308388.0,43.0064,43.0217,42.9759,42.9835,308388.0
2016-11-30 14:00:00,56.37,56.37,56.12,56.2,436534.0,42.9835,42.9835,42.7929,42.8539,436534.0
2016-11-30 14:10:00,56.19,56.25,56.14,56.25,356155.0,42.8463,42.892,42.8082,42.892,356155.0
2016-11-30 14:20:00,56.25,56.34,56.23,56.34,269222.0,42.892,42.9607,42.8768,42.9607,269222.0
2016-11-30 14:30:00,56.34,56.37,56.22,56.24,258231.0,42.9607,42.9835,42.8692,42.8844,258231.0
2016-11-30 14:40:00,56.25,56.34,56.22,56.34,198316.0,42.892,42.9607,42.8692,42.9607,198316.0
2016-11-30 14:50:00,56.34,56.37,56.3,56.32,361697.0,42.9607,42.9835,42.9302,42.9454,361697.0
2016-11-30 15:00:00,56.32,56.41,56.29,56.32,329422.0,42.9454,43.014,42.9225,42.9454,329422.0
2016-11-30 15:10:00,56.33,56.51,56.28,56.51,373145.0,42.953,43.0903,42.9149,43.0903,373145.0
2016-11-30 15:20:00,56.51,56.57,56.48,56.5,410054.0,43.0903,43.136,43.0674,43.0827,410054.0
2016-11-30 15:30:00,56.5,56.59,56.46,56.55,495763.0,43.0827,43.1513,43.0522,43.1208,495763.0
2016-11-30 15:40:00,56.55,56.6,56.52,56.56,636759.0,43.1208,43.1589,43.0979,43.1284,636759.0
2016-11-30 15:50:00,56.56,56.57,56.41,56.42,1519182.0,43.1284,43.136,43.014,43.0217,1519182.0
2016-12-01 09:30:00,56.77,56.84,56.53,56.76,2014975.0,43.2886,43.3419,43.1055,43.2809,2014975.0
2016-12-01 09:40:00,56.75,57.05,56.75,56.92,1339077.0,43.2733,43.5021,43.2733,43.4029,1339077.0
2016-12-01 09:50:00,56.92,56.98,56.73,56.9,777740.0,43.4029,43.4487,43.2581,43.3877,777740.0
2016-12-01 10:00:00,56.9,57.09,56.83,57.04,1002170.0,43.3877,43.5326,43.3343,43.4944,1002170.0
2016-12-01 10:10:00,57.03,57.24,56.99,57.24,745042.0,43.4868,43.6469,43.4563,43.6469,745042.0
2016-12-01 10:20:00,57.25,57.5,57.13,57.35,934739.0,43.6546,43.8452,43.5631,43.7308,934739.0
2016-12-01 10:30:00,57.34,57.35,57.17,57.3,873301.0,43.7232,43.7308,43.5936,43.6927,873301.0
2016-12-01 10:40:00,57.3,57.34,57.17,57.27,766940.0,43.6927,43.7232,43.5936,43.6698,766940.0
2016-12-01 10:50:00,57.27,57.42,57.08,57.19,918905.0,43.6698,43.7842,43.5249,43.6088,918905.0
2016-12-01 11:00:00,57.19,57.32,57.17,57.24,786654.0,43.6088,43.7079,43.5936,43.6469,786654.0
2016-12-01 11:10:00,57.25,57.26,57.13,57.21,677529.0,43.6546,43.6622,43.5631,43.6241,677529.0
2016-12-01 11:20:00,57.2,57.25,57.1,57.1,695812.0,43.6164,43.6546,43.5402,43.5402,695812.0
2016-12-01 11:30:00,57.1,57.5,57.08,57.45,845002.0,43.5402,43.8452,43.5249,43.8071,845002.0
2016-12-01 11:40:00,57.46,57.49,57.38,57.45,510304.0,43.8147,43.8376,43.7537,43.8071,510304.0
2016-12-01 11:50:00,57.45,57.57,57.44,57.54,674730.0,43.8071,43.8986,43.7994,43.8757,674730.0
2016-12-01 12:00:00,57.55,57.56,57.31,57.35,630507.0,43.8833,43.8909,43.7003,43.7308,630507.0
2016-12-01 12:10:00,57.35,57.38,57.27,57.36,331102.0,43.7308,43.7537,43.6698,43.7384,331102.0
2016-12-01 12:20:00,57.35,57.38,57.26,57.27,259598.0,43.7308,43.7537,43.6622,43.6698,259598.0
2016-12-01 12:30:00,57.27,57.49,57.26,57.42,597522.0,43.6698,43.8376,43.6622,43.7842,597522.0
2016-12-01 12:40:00,57.43,57.43,57.1,57.1,547312.0,43.7918,43.7918,43.5402,43.5402,547312.0
2016-12-01 12:50:00,57.11,57.17,56.95,56.96,600685.0,43.5478,43.5936,43.4258,43.4334,600685.0
2016-12-01 13:00:00,56.96,56.99,56.77,56.79,400536.0,43.4334,43.4563,43.2886,43.3038,400536.0
2016-12-01 13:10:00,56.79,56.96,56.78,56.94,374891.0,43.3038,43.4334,43.2962,43.4182,374891.0
2016-12-01 13:20:00,56.93,56.94,56.8,56.86,313226.0,43.4106,43.4182,43.3114,43.3572,313226.0
2016-12-01 13:30:00,56.86,56.96,56.83,56.95,413857.0,43.3572,43.4334,43.3343,43.4258,413857.0
2016-12-01 13:40:00,56.95,57.0,56.91,56.93,316344.0,43.4258,43.4639,43.3953,43.4106,316344.0
2016-12-01 13:50:00,56.94,56.96,56.77,56.77,538595.0,43.4182,43.4334,43.2886,43.2886,538595.0
2016-12-01 14:00:00,56.77,57.01,56.73,56.97,524185.0,43.2886,43.4716,43.2581,43.4411,524185.0
2016-12-01 14:10:00,56.97,57.16,56.95,57.11,530459.0,43.4411,43.5859,43.4258,43.5478,530459.0
2016-12-01 14:20:00,57.12,57.15,56.97,56.98,312983.0,43.5554,43.5783,43.4411,43.4487,312983.0
2016-12-01 14:30:00,56.98,57.13,56.93,57.07,383054.0,43.4487,43.5631,43.4106,43.5173,383054.0
2016-12-01 14:40:00,57.07,57.09,56.95,56.97,238607.0,43.5173,43.5326,43.4258,43.4411,238607.0
2016-12-01 14:50:00,56.97,57.14,56.93,57.11,339754.0,43.4411,43.5707,43.4106,43.5478,339754.0
2016-12-01 15:00:00,57.11,57.19,57.06,57.07,399064.0,43.5478,43.6088,43.5097,43.5173,399064.0
2016-12-01 15:10:00,57.08,57.17,57.08,57.09,358400.0,43.5249,43.5936,43.5249,43.5326,358400.0
2016-12-01 15:20:00,57.1,57.13,57.07,57.09,384663.0,43.5402,43.5631,43.5173,43.5326,384663.0
2016-12-01 15:30:00,57.08,57.18,57.03,57.14,554508.0,43.5249,43.6012,43.4868,43.5707,554508.0
2016-12-01 15:40:00,57.14,57.2,57.13,57.16,587481.0,43.5707,43.6164,43.5631,43.5859,587481.0
2016-12-01 15:50:00,57.17,57.37,57.16,57.29,1334074.0,43.5936,43.7461,43.5859,43.6851,1334074.0
2016-12-02 09:30:00,57.2,57.24,56.21,56.43,1960327.0,43.6164,43.6469,42.8615,43.0293,1960327.0
2016-12-02 09:40:00,56.43,56.76,56.24,56.76,931118.0,43.0293,43.2809,42.8844,43.2809,931118.0
2016-12-02 09:50:00,56.76,56.79,56.54,56.64,798169.0,43.2809,43.3038,43.1132,43.1894,798169.0
2016-12-02 10:00:00,56.64,56.75,56.49,56.52,888349.0,43.1894,43.2733,43.075,43.0979,888349.0
2016-12-02 10:10:00,56.53,56.57,56.42,56.51,623027.0,43.1055,43.136,43.0217,43.0903,623027.0
2016-12-02 10:20:00,56.51,56.55,56.4,56.51,493166.0,43.0903,43.1208,43.0064,43.0903,493166.0
2016-12-02 10:30:00,56.5,56.64,56.46,56.6,535170.0,43.0827,43.1894,43.0522,43.1589,535170.0
2016-12-02 10:40:00,56.6,56.69,56.51,56.52,437498.0,43.1589,43.2276,43.0903,43.0979,437498.0
2016-12-02 10:50:00,56.52,56.63,56.51,56.52,313986.0,43.0979,43.1818,43.0903,43.0979,313986.0
2016-12-02 11:00:00,56.53,56.62,56.48,56.52,362696.0,43.1055,43.1742,43.0674,43.0979,362696.0
2016-12-02 11:10:00,56.53,56.57,56.45,56.47,444662.0,43.1055,43.136,43.0445,43.0598,444662.0
2016-12-02 11:20:00,56.46,56.46,56.3,56.32,953568.0,43.0522,43.0522,42.9302,42.9454,953568.0
2016-12-02 11:30:00,56.32,56.41,56.3,56.32,383946.0,42.9454,43.014,42.9302,42.9454,383946.0
2016-12-02 11:40:00,56.33,56.34,56.18,56.2,665292.0,42.953,42.9607,42.8387,42.8539,665292.0
2016-12-02 11:50:00,56.21,56.28,56.13,56.14,686974.0,42.8615,42.9149,42.8005,42.8082,686974.0
2016-12-02 12:00:00,56.14,56.16,56.03,56.04,597491.0,42.8082,42.8234,42.7243,42.7319,597491.0
2016-12-02 12:10:00,56.04,56.13,56.01,56.13,543866.0,42.7319,42.8005,42.709,42.8005,543866.0
2016-12-02 12:20:00,56.12,56.3,56.12,56.22,369392.0,42.7929,42.9302,42.7929,42.8692,369392.0
2016-12-02 12:30:00,56.21,56.21,56.06,56.06,320397.0,42.8615,42.8615,42.7472,42.7472,320397.0
2016-12-02 12:40:00,56.06,56.26,56.02,56.24,415403.0,42.7472,42.8997,42.7167,42.8844,415403.0
2016-12-02 12:50:00,56.25,56.41,56.24,56.35,422436.0,42.892,43.014,42.8844,42.9683,422436.0
2016-12-02 13:00:00,56.35,56.39,56.28,56.32,578926.0,42.9683,42.9988,42.9149,42.9454,578926.0
2016-12-02 13:10:00,56.32,56.36,56.25,56.29,315637.0,42.9454,42.9759,42.892,42.9225,315637.0
2016-12-02 13:20:00,56.28,56.31,56.17,56.18,238756.0,42.9149,42.9378,42.831,42.8387,238756.0
2016-12-02 13:30:00,56.17,56.29,56.17,56.23,204792.0,42.831,42.9225,42.831,42.8768,204792.0
2016-12-02 13:40:00,56.23,56.32,56.23,56.28,346553.0,42.8768,42.9454,42.8768,42.9149,346553.0
2016-12-02 13:50:00,56.28,56.3,56.23,56.25,343005.0,42.9149,42.9302,42.8768,42.892,343005.0
2016-12-02 14:00:00,56.26,56.32,56.22,56.3,300716.0,42.8997,42.9454,42.8692,42.9302,300716.0
2016-12-02 14:10:00,56.3,56.36,56.27,56.3,411087.0,42.9302,42.9759,42.9073,42.9302,411087.0
2016-12-02 14:20:00,56.31,56.35,56.24,56.29,435793.0,42.9378,42.9683,42.8844,42.9225,435793.0
2016-12-02 14:30:00,56.29,56.31,56.27,56.29,382038.0,42.9225,42.9378,42.9073,42.9225,382038.0
2016-12-02 14:40:00,56.29,56.31,56.27,56.29,303819.0,42.9225,42.9378,42.9073,42.9225,303819.0
2016-12-02 14:50:00,56.29,56.31,56.24,56.26,336512.0,42.9225,42.9378,42.8844,42.8997,336512.0
2016-12-02 15:00:00,56.26,56.29,56.14,56.16,564913.0,42.8997,42.9225,42.8082,42.8234,564913.0
2016-12-02 15:10:00,56.16,56.18,56.11,56.14,450170.0,42.8234,42.8387,42.7853,42.8082,450170.0
2016-12-02 15:20:00,56.14,56.22,56.12,56.19,426439.0,42.8082,42.8692,42.7929,42.8463,426439.0
2016-12-02 15:30:00,56.18,56.25,56.13,56.14,789402.0,42.8387,42.892,42.8005,42.8082,789402.0
2016-12-02 15:40:00,56.15,56.15,56.05,56.12,786696.0,42.8158,42.8158,42.7395,42.7929,786696.0
2016-12-02 15:50:00,56.12,56.13,55.93,56.04,2208614.0,42.7929,42.8005,42.648,42.7319,2208614.0
2016-12-05 09:30:00,56.61,56.99,56.58,56.92,1829893.0,43.1665,43.4563,43.1437,43.4029,1829893.0
2016-12-05 09:40:00,56.91,57.27,56.83,57.27,1412994.0,43.3953,43.6698,43.3343,43.6698,1412994.0
2016-12-05 09:50:00,57.27,57.48,57.24,57.44,924657.0,43.6698,43.8299,43.6469,43.7994,924657.0
2016-12-05 10:00:00,57.45,57.53,57.4,57.4,705674.0,43.8071,43.8681,43.7689,43.7689,705674.0
2016-12-05 10:10:00,57.39,57.5,57.32,57.39,517662.0,43.7613,43.8452,43.7079,43.7613,517662.0
2016-12-05 10:20:00,57.39,57.42,57.21,57.26,543410.0,43.7613,43.7842,43.6241,43.6622,543410.0
2016-12-05 10:30:00,57.25,57.39,57.22,57.24,389816.0,43.6546,43.7613,43.6317,43.6469,389816.0
2016-12-05 10:40:00,57.25,57.32,57.21,57.25,466114.0,43.6546,43.7079,43.6241,43.6546,466114.0
2016-12-05 10:50:00,57.25,57.38,57.18,57.34,393104.0,43.6546,43.7537,43.6012,43.7232,393104.0
2016-12-05 11:00:00,57.35,57.45,57.27,57.28,367645.0,43.7308,43.8071,43.6698,43.6774,367645.0
2016-12-05 11:10:00,57.28,57.33,57.16,57.31,483448.0,43.6774,43.7156,43.5859,43.7003,483448.0
2016-12-05 11:20:00,57.3,57.33,57.25,57.32,330022.0,43.6927,43.7156,43.6546,43.7079,330022.0
2016-12-05 11:30:00,57.32,57.37,57.27,57.34,460097.0,43.7079,43.7461,43.6698,43.7232,460097.0
2016-12-05 11:40:00,57.33,57.46,57.29,57.4,502883.0,43.7156,43.8147,43.6851,43.7689,502883.0
2016-12-05 11:50:00,57.4,57.43,57.16,57.24,710818.0,43.7689,43.7918,43.5859,43.6469,710818.0
2016-12-05 12:00:00,57.23,57.3,57.13,57.18,447443.0,43.6393,43.6927,43.5631,43.6012,447443.0
2016-12-05 12:10:00,57.18,57.25,57.15,57.2,270204.0,43.6012,43.6546,43.5783,43.6164,270204.0
2016-12-05 12:20:00,57.2,57.23,57.08,57.16,408973.0,43.6164,43.6393,43.5249,43.5859,408973.0
2016-12-05 12:30:00,57.15,57.16,56.89,57.01,909915.0,43.5783,43.5859,43.3801,43.4716,909915.0
2016-12-05 12:40:00,56.99,57.25,56.99,57.2,342177.0,43.4563,43.6546,43.4563,43.6164,342177.0
2016-12-05 12:50:00,57.2,57.29,57.18,57.25,308787.0,43.6164,43.6851,43.6012,43.6546,308787.0
2016-12-05 13:00:00,57.25,57.3,57.23,57.29,323509.0,43.6546,43.6927,43.6393,43.6851,323509.0
2016-12-05 13:10:00,57.29,57.3,57.21,57.26,248566.0,43.6851,43.6927,43.6241,43.6622,248566.0
2016-12-05 13:20:00,57.27,57.3,57.24,57.26,341854.0,43.6698,43.6927,43.6469,43.6622,341854.0
2016-12-05 13:30:00,57.26,57.26,57.19,57.22,276392.0,43.6622,43.6622,43.6088,43.6317,276392.0
2016-12-05 13:40:00,57.21,57.25,57.18,57.23,226886.0,43.6241,43.6546,43.6012,43.6393,226886.0
2016-12-05 13:50:00,57.23,57.26,57.2,57.2,239581.0,43.6393,43.6622,43.6164,43.6164,239581.0
2016-12-05 14:00:00,57.2,57.21,57.1,57.17,292059.0,43.6164,43.6241,43.5402,43.5936,292059.0
2016-12-05 14:10:00,57.17,57.27,57.16,57.25,274039.0,43.5936,43.6698,43.5859,43.6546,274039.0
2016-12-05 14:20:00,57.25,57.26,57.16,57.22,327583.0,43.6546,43.6622,43.5859,43.6317,327583.0
2016-12-05 14:30:00,57.21,57.28,57.14,57.2,382476.0,43.6241,43.6774,43.5707,43.6164,382476.0
2016-12-05 14:40:00,57.19,57.23,57.16,57.2,206222.0,43.6088,43.6393,43.5859,43.6164,206222.0
2016-12-05 14:50:00,57.2,57.21,57.11,57.14,282267.0,43.6164,43.6241,43.5478,43.5707,282267.0
2016-12-05 15:00:00,57.15,57.19,57.14,57.16,302299.0,43.5783,43.6088,43.5707,43.5859,302299.0
2016-12-05 15:10:00,57.17,57.27,57.16,57.27,468570.0,43.5936,43.6698,43.5859,43.6698,468570.0
2016-12-05 15:20:00,57.27,57.27,57.2,57.25,429805.0,43.6698,43.6698,43.6164,43.6546,429805.0
2016-12-05 15:30:00,57.25,57.26,57.18,57.19,403783.0,43.6546,43.6622,43.6012,43.6088,403783.0
2016-12-05 15:40:00,57.18,57.25,57.17,57.18,523690.0,43.6012,43.6546,43.5936,43.6012,523690.0
2016-12-05 15:50:00,57.17,57.29,57.16,57.28,1692666.0,43.5936,43.6851,43.5859,43.6774,1692666.0
2016-12-06 09:30:00,57.98,58.08,57.32,57.33,1666494.0,44.2112,44.2875,43.7079,43.7156,1666494.0
2016-12-06 09:40:00,57.33,57.48,57.0,57.37,1268529.0,43.7156,43.8299,43.4639,43.7461,1268529.0
2016-12-06 09:50:00,57.36,57.4,57.09,57.16,714315.0,43.7384,43.7689,43.5326,43.5859,714315.0
2016-12-06 10:00:00,57.16,57.3,57.14,57.22,553154.0,43.5859,43.6927,43.5707,43.6317,553154.0
2016-12-06 10:10:00,57.23,57.24,57.06,57.11,628012.0,43.6393,43.6469,43.5097,43.5478,628012.0
2016-12-06 10:20:00,57.12,57.29,57.11,57.2,487653.0,43.5554,43.6851,43.5478,43.6164,487653.0
2016-12-06 10:30:00,57.2,57.36,57.19,57.31,851756.0,43.6164,43.7384,43.6088,43.7003,851756.0
2016-12-06 10:40:00,57.31,57.58,57.31,57.53,623116.0,43.7003,43.9062,43.7003,43.8681,623116.0
2016-12-06 10:50:00,57.53,57.53,57.35,57.38,329741.0,43.8681,43.8681,43.7308,43.7537,329741.0
2016-12-06 11:00:00,57.39,57.42,57.36,57.38,380809.0,43.7613,43.7842,43.7384,43.7537,380809.0
2016-12-06 11:10:00,57.38,57.46,57.37,57.44,339396.0,43.7537,43.8147,43.7461,43.7994,339396.0
2016-12-06 11:20:00,57.44,57.62,57.42,57.52,607042.0,43.7994,43.9367,43.7842,43.8604,607042.0
2016-12-06 11:30:00,57.52,57.52,57.38,57.43,390201.0,43.8604,43.8604,43.7537,43.7918,390201.0
2016-12-06 11:40:00,57.43,57.54,57.41,57.46,276696.0,43.7918,43.8757,43.7766,43.8147,276696.0
2016-12-06 11:50:00,57.46,57.51,57.43,57.45,258426.0,43.8147,43.8528,43.7918,43.8071,258426.0
2016-12-06 12:00:00,57.45,57.53,57.43,57.5,482454.0,43.8071,43.8681,43.7918,43.8452,482454.0
2016-12-06 12:10:00,57.51,57.55,57.47,57.51,222844.0,43.8528,43.8833,43.8223,43.8528,222844.0
2016-12-06 12:20:00,57.51,57.72,57.51,57.72,279546.0,43.8528,44.013,43.8528,44.013,279546.0
2016-12-06 12:30:00,57.72,57.78,57.68,57.77,243314.0,44.013,44.0587,43.9825,44.0511,243314.0
2016-12-06 12:40:00,57.77,57.91,57.76,57.89,409995.0,44.0511,44.1578,44.0435,44.1426,409995.0
2016-12-06 12:50:00,57.88,57.89,57.72,57.86,278860.0,44.135,44.1426,44.013,44.1197,278860.0
2016-12-06 13:00:00,57.85,57.93,57.83,57.87,258677.0,44.1121,44.1731,44.0968,44.1273,258677.0
2016-12-06 13:10:00,57.87,57.91,57.83,57.86,256266.0,44.1273,44.1578,44.0968,44.1197,256266.0
2016-12-06 13:20:00,57.85,57.88,57.77,57.84,297657.0,44.1121,44.135,44.0511,44.1045,297657.0
2016-12-06 13:30:00,57.83,57.84,57.74,57.79,268749.0,44.0968,44.1045,44.0282,44.0663,268749.0
2016-12-06 13:40:00,57.8,57.85,57.74,57.82,400572.0,44.074,44.1121,44.0282,44.0892,400572.0
2016-12-06 13:50:00,57.81,57.82,57.75,57.79,246536.0,44.0816,44.0892,44.0358,44.0663,246536.0
2016-12-06 14:00:00,57.79,57.87,57.77,57.79,381488.0,44.0663,44.1273,44.0511,44.0663,381488.0
2016-12-06 14:10:00,57.79,57.94,57.78,57.91,254869.0,44.0663,44.1807,44.0587,44.1578,254869.0
2016-12-06 14:20:00,57.91,57.96,57.88,57.9,334987.0,44.1578,44.196,44.135,44.1502,334987.0
2016-12-06 14:30:00,57.91,57.97,57.87,57.94,245065.0,44.1578,44.2036,44.1273,44.1807,245065.0
2016-12-06 14:40:00,57.94,57.96,57.89,57.94,280612.0,44.1807,44.196,44.1426,44.1807,280612.0
2016-12-06 14:50:00,57.93,58.0,57.92,57.97,364566.0,44.1731,44.2265,44.1655,44.2036,364566.0
2016-12-06 15:00:00,57.96,58.0,57.96,57.98,285360.0,44.196,44.2265,44.196,44.2112,285360.0
2016-12-06 15:10:00,57.97,58.0,57.92,57.98,297341.0,44.2036,44.2265,44.1655,44.2112,297341.0
2016-12-06 15:20:00,57.98,58.0,57.87,57.9,497428.0,44.2112,44.2265,44.1273,44.1502,497428.0
2016-12-06 15:30:00,57.89,57.95,57.88,57.94,399684.0,44.1426,44.1883,44.135,44.1807,399684.0
2016-12-06 15:40:00,57.94,58.05,57.93,57.97,1153247.0,44.1807,44.2646,44.1731,44.2036,1153247.0
2016-12-06 15:50:00,57.97,58.02,57.92,57.93,1409106.0,44.2036,44.2417,44.1655,44.1731,1409106.0
2016-12-07 09:30:00,57.89,58.48,57.89,58.47,1650171.0,44.1426,44.5925,44.1426,44.5848,1650171.0
2016-12-07 09:40:00,58.47,58.47,58.08,58.18,892809.0,44.5848,44.5848,44.2875,44.3637,892809.0
2016-12-07 09:50:00,58.18,58.2,58.07,58.18,615525.0,44.3637,44.379,44.2798,44.3637,615525.0
2016-12-07 10:00:00,58.19,58.37,58.18,58.37,534920.0,44.3713,44.5086,44.3637,44.5086,534920.0
2016-12-07 10:10:00,58.37,58.4,58.11,58.35,715141.0,44.5086,44.5315,44.3103,44.4933,715141.0
2016-12-07 10:20:00,58.34,58.53,58.32,58.47,1320813.0,44.4857,44.6306,44.4705,44.5848,1320813.0
2016-12-07 10:30:00,58.47,58.63,58.44,58.58,1331530.0,44.5848,44.7069,44.562,44.6687,1331530.0
2016-12-07 10:40:00,58.57,58.77,58.56,58.68,852349.0,44.6611,44.8136,44.6535,44.745,852349.0
2016-12-07 10:50:00,58.69,58.7,58.57,58.66,690238.0,44.7526,44.7602,44.6611,44.7297,690238.0
2016-12-07 11:00:00,58.66,58.67,58.46,58.5,799239.0,44.7297,44.7374,44.5772,44.6077,799239.0
2016-12-07 11:10:00,58.5,58.52,58.36,58.37,539680.0,44.6077,44.623,44.501,44.5086,539680.0
2016-12-07 11:20:00,58.36,58.38,58.24,58.36,688615.0,44.501,44.5162,44.4095,44.501,688615.0
2016-12-07 11:30:00,58.36,58.47,58.33,58.43,380802.0,44.501,44.5848,44.4781,44.5543,380802.0
2016-12-07 11:40:00,58.43,58.43,58.23,58.25,538788.0,44.5543,44.5543,44.4018,44.4171,538788.0
2016-12-07 11:50:00,58.26,58.27,58.15,58.25,667917.0,44.4247,44.4323,44.3408,44.4171,667917.0
2016-12-07 12:00:00,58.25,58.45,58.24,58.43,337814.0,44.4171,44.5696,44.4095,44.5543,337814.0
2016-12-07 12:10:00,58.43,58.5,58.33,58.35,324228.0,44.5543,44.6077,44.4781,44.4933,324228.0
2016-12-07 12:20:00,58.34,58.44,58.29,58.29,316471.0,44.4857,44.562,44.4476,44.4476,316471.0
2016-12-07 12:30:00,58.29,58.4,58.28,58.35,300272.0,44.4476,44.5315,44.44,44.4933,300272.0
2016-12-07 12:40:00,58.35,58.38,58.31,58.34,522335.0,44.4933,44.5162,44.4628,44.4857,522335.0
2016-12-07 12:50:00,58.33,58.42,58.3,58.4,431397.0,44.4781,44.5467,44.4552,44.5315,431397.0
2016-12-07 13:00:00,58.39,58.58,58.37,58.57,437438.0,44.5238,44.6687,44.5086,44.6611,437438.0
2016-12-07 13:10:00,58.58,58.68,58.54,58.68,403279.0,44.6687,44.745,44.6382,44.745,403279.0
2016-12-07 13:20:00,58.69,58.86,58.69,58.76,668167.0,44.7526,44.8822,44.7526,44.806,668167.0
2016-12-07 13:30:00,58.76,58.87,58.71,58.82,403264.0,44.806,44.8899,44.7679,44.8517,403264.0
2016-12-07 13:40:00,58.83,58.85,58.7,58.77,404454.0,44.8594,44.8746,44.7602,44.8136,404454.0
2016-12-07 13:50:00,58.76,58.88,58.76,58.83,532402.0,44.806,44.8975,44.806,44.8594,532402.0
2016-12-07 14:00:00,58.83,58.87,58.75,58.85,530925.0,44.8594,44.8899,44.7984,44.8746,530925.0
2016-12-07 14:10:00,58.85,58.87,58.79,58.8,511860.0,44.8746,44.8899,44.8289,44.8365,511860.0
2016-12-07 14:20:00,58.79,58.81,58.67,58.69,543609.0,44.8289,44.8441,44.7374,44.7526,543609.0
2016-12-07 14:30:00,58.69,58.72,58.65,58.71,373373.0,44.7526,44.7755,44.7221,44.7679,373373.0
2016-12-07 14:40:00,58.7,58.78,58.68,58.76,664543.0,44.7602,44.8212,44.745,44.806,664543.0
2016-12-07 14:50:00,58.76,58.88,58.75,58.84,377931.0,44.806,44.8975,44.7984,44.867,377931.0
2016-12-07 15:00:00,58.83,58.91,58.73,58.85,565342.0,44.8594,44.9204,44.7831,44.8746,565342.0
2016-12-07 15:10:00,58.85,58.94,58.8,58.93,405991.0,44.8746,44.9432,44.8365,44.9356,405991.0
2016-12-07 15:20:00,58.93,58.99,58.85,58.96,518978.0,44.9356,44.9814,44.8746,44.9585,518978.0
2016-12-07 15:30:00,58.96,59.16,58.93,59.12,999619.0,44.9585,45.111,44.9356,45.0805,999619.0
2016-12-07 15:40:00,59.12,59.15,58.93,58.94,869070.0,45.0805,45.1034,44.9356,44.9432,869070.0
2016-12-07 15:50:00,58.94,59.04,58.93,59.02,1450844.0,44.9432,45.0195,44.9356,45.0042,1450844.0
2016-12-08 09:30:00,59.4,59.8,59.33,59.78,1864230.0,45.294,45.599,45.2406,45.5838,1864230.0
2016-12-08 09:40:00,59.77,59.93,59.6,59.76,1605788.0,45.5761,45.6981,45.4465,45.5685,1605788.0
2016-12-08 09:50:00,59.74,59.87,59.6,59.76,812423.0,45.5533,45.6524,45.4465,45.5685,812423.0
2016-12-08 10:00:00,59.76,59.77,59.32,59.34,1014762.0,45.5685,45.5761,45.233,45.2482,1014762.0
2016-12-08 10:10:00,59.34,59.41,59.04,59.2,1303014.0,45.2482,45.3016,45.0195,45.1415,1303014.0
2016-12-08 10:20:00,59.19,59.39,59.08,59.29,532430.0,45.1339,45.2864,45.05,45.2101,532430.0
2016-12-08 10:30:00,59.3,59.45,59.22,59.43,455642.0,45.2177,45.3321,45.1567,45.3169,455642.0
2016-12-08 10:40:00,59.42,59.51,59.16,59.22,676151.0,45.3092,45.3779,45.111,45.1567,676151.0
2016-12-08 10:50:00,59.21,59.42,59.2,59.4,540513.0,45.1491,45.3092,45.1415,45.294,540513.0
2016-12-08 11:00:00,59.4,59.55,59.37,59.47,573244.0,45.294,45.4084,45.2711,45.3474,573244.0
2016-12-08 11:10:00,59.47,59.58,59.44,59.56,441390.0,45.3474,45.4312,45.3245,45.416,441390.0
2016-12-08 11:20:00,59.56,59.89,59.56,59.88,663786.0,45.416,45.6676,45.416,45.66,663786.0
2016-12-08 11:30:00,59.88,59.88,59.77,59.84,570759.0,45.66,45.66,45.5761,45.6295,570759.0
2016-12-08 11:40:00,59.83,59.96,59.8,59.93,611403.0,45.6219,45.721,45.599,45.6981,611403.0
2016-12-08 11:50:00,59.93,59.95,59.74,59.8,496736.0,45.6981,45.7134,45.5533,45.599,496736.0
2016-12-08 12:00:00,59.8,59.84,59.73,59.8,284344.0,45.599,45.6295,45.5456,45.599,284344.0
2016-12-08 12:10:00,59.8,59.82,59.65,59.69,433057.0,45.599,45.6143,45.4846,45.5151,433057.0
2016-12-08 12:20:00,59.69,59.89,59.68,59.82,418061.0,45.5151,45.6676,45.5075,45.6143,418061.0
2016-12-08 12:30:00,59.82,59.9,59.8,59.84,315032.0,45.6143,45.6753,45.599,45.6295,315032.0
2016-12-08 12:40:00,59.83,59.9,59.75,59.87,425285.0,45.6219,45.6753,45.5609,45.6524,425285.0
2016-12-08 12:50:00,59.87,59.94,59.83,59.92,611183.0,45.6524,45.7058,45.6219,45.6905,611183.0
2016-12-08 13:00:00,59.93,59.97,59.92,59.96,517610.0,45.6981,45.7286,45.6905,45.721,517610.0
2016-12-08 13:10:00,59.95,60.08,59.95,60.04,1880427.0,45.7134,45.8125,45.7134,45.782,1880427.0
2016-12-08 13:20:00,60.04,60.13,59.98,60.11,679839.0,45.782,45.8506,45.7363,45.8354,679839.0
2016-12-08 13:30:00,60.11,60.4,60.09,60.32,961345.0,45.8354,46.0565,45.8201,45.9955,961345.0
2016-12-08 13:40:00,60.32,60.55,60.26,60.55,601031.0,45.9955,46.1709,45.9498,46.1709,601031.0
2016-12-08 13:50:00,60.55,60.8,60.49,60.77,904222.0,46.1709,46.3615,46.1251,46.3387,904222.0
2016-12-08 14:00:00,60.77,60.78,60.45,60.5,898865.0,46.3387,46.3463,46.0946,46.1328,898865.0
2016-12-08 14:10:00,60.5,60.6,60.37,60.52,616718.0,46.1328,46.209,46.0336,46.148,616718.0
2016-12-08 14:20:00,60.52,60.54,60.33,60.49,682939.0,46.148,46.1633,46.0031,46.1251,682939.0
2016-12-08 14:30:00,60.5,60.54,60.2,60.21,648310.0,46.1328,46.1633,45.904,45.9116,648310.0
2016-12-08 14:40:00,60.21,60.21,59.99,60.05,939031.0,45.9116,45.9116,45.7439,45.7896,939031.0
2016-12-08 14:50:00,60.05,60.2,60.03,60.19,568780.0,45.7896,45.904,45.7744,45.8964,568780.0
2016-12-08 15:00:00,60.19,60.2,60.08,60.2,459900.0,45.8964,45.904,45.8125,45.904,459900.0
2016-12-08 15:10:00,60.2,60.26,60.15,60.23,467304.0,45.904,45.9498,45.8659,45.9269,467304.0
2016-12-08 15:20:00,60.24,60.39,60.13,60.26,645700.0,45.9345,46.0489,45.8506,45.9498,645700.0
2016-12-08 15:30:00,60.26,60.3,60.14,60.29,757295.0,45.9498,45.9803,45.8583,45.9726,757295.0
2016-12-08 15:40:00,60.29,60.39,60.15,60.18,1101144.0,45.9726,46.0489,45.8659,45.8888,1101144.0
2016-12-08 15:50:00,60.18,60.2,60.02,60.15,1430325.0,45.8888,45.904,45.7668,45.8659,1430325.0
2016-12-09 09:30:00,59.96,59.98,59.21,59.44,1623191.0,45.721,45.7363,45.1491,45.3245,1623191.0
2016-12-09 09:40:00,59.44,59.48,59.26,59.36,1211278.0,45.3245,45.355,45.1872,45.2635,1211278.0
2016-12-09 09:50:00,59.37,59.76,59.34,59.56,1049154.0,45.2711,45.5685,45.2482,45.416,1049154.0
2016-12-09 10:00:00,59.56,59.58,59.35,59.52,583506.0,45.416,45.4312,45.2559,45.3855,583506.0
2016-12-09 10:10:00,59.53,59.53,59.34,59.42,702570.0,45.3931,45.3931,45.2482,45.3092,702570.0
2016-12-09 10:20:00,59.43,59.82,59.4,59.8,1105328.0,45.3169,45.6143,45.294,45.599,1105328.0
2016-12-09 10:30:00,59.8,60.06,59.72,59.98,870756.0,45.599,45.7973,45.538,45.7363,870756.0
2016-12-09 10:40:00,59.98,60.17,59.9,60.16,748794.0,45.7363,45.8811,45.6753,45.8735,748794.0
2016-12-09 10:50:00,60.15,60.22,59.84,59.86,781041.0,45.8659,45.9193,45.6295,45.6448,781041.0
2016-12-09 11:00:00,59.86,59.87,59.62,59.7,546094.0,45.6448,45.6524,45.4618,45.5228,546094.0
2016-12-09 11:10:00,59.71,59.77,59.6,59.66,619256.0,45.5304,45.5761,45.4465,45.4923,619256.0
2016-12-09 11:20:00,59.66,59.72,59.46,59.5,496248.0,45.4923,45.538,45.3397,45.3702,496248.0
2016-12-09 11:30:00,59.51,59.6,59.44,59.57,516526.0,45.3779,45.4465,45.3245,45.4236,516526.0
2016-12-09 11:40:00,59.57,59.64,59.47,59.59,601901.0,45.4236,45.477,45.3474,45.4389,601901.0
2016-12-09 11:50:00,59.59,59.61,59.5,59.51,357102.0,45.4389,45.4541,45.3702,45.3779,357102.0
2016-12-09 12:00:00,59.52,59.61,59.48,59.58,334867.0,45.3855,45.4541,45.355,45.4312,334867.0
2016-12-09 12:10:00,59.57,59.6,59.46,59.56,332429.0,45.4236,45.4465,45.3397,45.416,332429.0
2016-12-09 12:20:00,59.56,59.61,59.52,59.6,304622.0,45.416,45.4541,45.3855,45.4465,304622.0
2016-12-09 12:30:00,59.6,59.71,59.57,59.66,363061.0,45.4465,45.5304,45.4236,45.4923,363061.0
2016-12-09 12:40:00,59.66,59.68,59.61,59.68,285226.0,45.4923,45.5075,45.4541,45.5075,285226.0
2016-12-09 12:50:00,59.68,59.78,59.66,59.72,561896.0,45.5075,45.5838,45.4923,45.538,561896.0
2016-12-09 13:00:00,59.72,59.74,59.66,59.73,232156.0,45.538,45.5533,45.4923,45.5456,232156.0
2016-12-09 13:10:00,59.73,59.74,59.64,59.7,228474.0,45.5456,45.5533,45.477,45.5228,228474.0
2016-12-09 13:20:00,59.7,59.76,59.68,59.75,229472.0,45.5228,45.5685,45.5075,45.5609,229472.0
2016-12-09 13:30:00,59.75,59.82,59.74,59.79,239080.0,45.5609,45.6143,45.5533,45.5914,239080.0
2016-12-09 13:40:00,59.78,59.79,59.74,59.75,216667.0,45.5838,45.5914,45.5533,45.5609,216667.0
2016-12-09 13:50:00,59.75,59.82,59.73,59.77,263117.0,45.5609,45.6143,45.5456,45.5761,263117.0
2016-12-09 14:00:00,59.76,59.87,59.76,59.8,275357.0,45.5685,45.6524,45.5685,45.599,275357.0
2016-12-09 14:10:00,59.8,59.89,59.77,59.87,289790.0,45.599,45.6676,45.5761,45.6524,289790.0
2016-12-09 14:20:00,59.87,59.87,59.8,59.81,284615.0,45.6524,45.6524,45.599,45.6066,284615.0
2016-12-09 14:30:00,59.81,59.89,59.8,59.86,163299.0,45.6066,45.6676,45.599,45.6448,163299.0
2016-12-09 14:40:00,59.86,59.91,59.85,59.87,209439.0,45.6448,45.6829,45.6371,45.6524,209439.0
2016-12-09 14:50:00,59.87,59.95,59.86,59.94,490450.0,45.6524,45.7134,45.6448,45.7058,490450.0
2016-12-09 15:00:00,59.94,60.05,59.9,60.05,429492.0,45.7058,45.7896,45.6753,45.7896,429492.0
2016-12-09 15:10:00,60.04,60.14,60.04,60.12,459994.0,45.782,45.8583,45.782,45.843,459994.0
2016-12-09 15:20:00,60.12,60.18,60.1,60.13,366496.0,45.843,45.8888,45.8278,45.8506,366496.0
2016-12-09 15:30:00,60.13,60.16,60.08,60.09,404682.0,45.8506,45.8735,45.8125,45.8201,404682.0
2016-12-09 15:40:00,60.09,60.1,59.92,59.92,654112.0,45.8201,45.8278,45.6905,45.6905,654112.0
2016-12-09 15:50:00,59.92,60.05,59.92,60.05,1024173.0,45.6905,45.7896,45.6905,45.7896,1024173.0
2016-12-12 09:30:00,59.47,59.98,59.44,59.98,1546507.0,45.3474,45.7363,45.3245,45.7363,1546507.0
2016-12-12 09:40:00,59.97,60.09,59.8,59.87,957031.0,45.7286,45.8201,45.599,45.6524,957031.0
2016-12-12 09:50:00,59.87,59.95,59.67,59.89,669937.0,45.6524,45.7134,45.4999,45.6676,669937.0
2016-12-12 10:00:00,59.89,59.97,59.71,59.75,652073.0,45.6676,45.7286,45.5304,45.5609,652073.0
2016-12-12 10:10:00,59.75,59.77,59.5,59.51,608787.0,45.5609,45.5761,45.3702,45.3779,608787.0
2016-12-12 10:20:00,59.52,59.62,59.42,59.42,484229.0,45.3855,45.4618,45.3092,45.3092,484229.0
2016-12-12 10:30:00,59.42,59.65,59.41,59.64,558384.0,45.3092,45.4846,45.3016,45.477,558384.0
2016-12-12 10:40:00,59.65,59.67,59.44,59.47,385189.0,45.4846,45.4999,45.3245,45.3474,385189.0
2016-12-12 10:50:00,59.48,59.63,59.37,59.63,602635.0,45.355,45.4694,45.2711,45.4694,602635.0
2016-12-12 11:00:00,59.62,59.63,59.52,59.55,256861.0,45.4618,45.4694,45.3855,45.4084,256861.0
2016-12-12 11:10:00,59.54,59.66,59.52,59.59,330413.0,45.4007,45.4923,45.3855,45.4389,330413.0
2016-12-12 11:20:00,59.59,59.63,59.49,59.51,286314.0,45.4389,45.4694,45.3626,45.3779,286314.0
2016-12-12 11:30:00,59.51,59.56,59.45,59.46,324652.0,45.3779,45.416,45.3321,45.3397,324652.0
2016-12-12 11:40:00,59.46,59.47,59.29,59.37,392331.0,45.3397,45.3474,45.2101,45.2711,392331.0
2016-12-12 11:50:00,59.36,59.42,59.25,59.4,511478.0,45.2635,45.3092,45.1796,45.294,511478.0
2016-12-12 12:00:00,59.39,59.42,58.95,58.98,709219.0,45.2864,45.3092,44.9509,44.9737,709219.0
2016-12-12 12:10:00,58.98,59.16,58.96,59.0,504878.0,44.9737,45.111,44.9585,44.989,504878.0
2016-12-12 12:20:00,59.01,59.03,58.91,58.94,338883.0,44.9966,45.0119,44.9204,44.9432,338883.0
2016-12-12 12:30:00,58.94,59.15,58.87,59.14,479684.0,44.9432,45.1034,44.8899,45.0957,479684.0
2016-12-12 12:40:00,59.13,59.29,59.1,59.19,527457.0,45.0881,45.2101,45.0652,45.1339,527457.0
2016-12-12 12:50:00,59.19,59.29,59.15,59.21,431101.0,45.1339,45.2101,45.1034,45.1491,431101.0
2016-12-12 13:00:00,59.21,59.32,59.17,59.19,362778.0,45.1491,45.233,45.1186,45.1339,362778.0
2016-12-12 13:10:00,59.19,59.53,59.19,59.52,428023.0,45.1339,45.3931,45.1339,45.3855,428023.0
2016-12-12 13:20:00,59.52,59.54,59.43,59.47,324646.0,45.3855,45.4007,45.3169,45.3474,324646.0
2016-12-12 13:30:00,59.47,59.5,59.38,59.4,270688.0,45.3474,45.3702,45.2787,45.294,270688.0
2016-12-12 13:40:00,59.4,59.53,59.38,59.38,248400.0,45.294,45.3931,45.2787,45.2787,248400.0
2016-12-12 13:50:00,59.39,59.46,59.32,59.46,226971.0,45.2864,45.3397,45.233,45.3397,226971.0
2016-12-12 14:00:00,59.47,59.52,59.42,59.5,195165.0,45.3474,45.3855,45.3092,45.3702,195165.0
2016-12-12 14:10:00,59.49,59.6,59.47,59.59,380982.0,45.3626,45.4465,45.3474,45.4389,380982.0
2016-12-12 14:20:00,59.59,59.7,59.58,59.62,349422.0,45.4389,45.5228,45.4312,45.4618,349422.0
2016-12-12 14:30:00,59.63,59.64,59.46,59.46,262154.0,45.4694,45.477,45.3397,45.3397,262154.0
2016-12-12 14:40:00,59.45,59.64,59.44,59.59,276175.0,45.3321,45.477,45.3245,45.4389,276175.0
2016-12-12 14:50:00,59.58,59.73,59.54,59.7,422157.0,45.4312,45.5456,45.4007,45.5228,422157.0
2016-12-12 15:00:00,59.7,59.73,59.62,59.63,352838.0,45.5228,45.5456,45.4618,45.4694,352838.0
2016-12-12 15:10:00,59.63,59.68,59.55,59.6,406232.0,45.4694,45.5075,45.4084,45.4465,406232.0
2016-12-12 15:20:00,59.6,59.67,59.6,59.61,375378.0,45.4465,45.4999,45.4465,45.4541,375378.0
2016-12-12 15:30:00,59.61,59.65,59.52,59.62,398025.0,45.4541,45.4846,45.3855,45.4618,398025.0
2016-12-12 15:40:00,59.62,59.68,59.55,59.55,623914.0,45.4618,45.5075,45.4084,45.4084,623914.0
2016-12-12 15:50:00,59.55,59.58,59.47,59.52,1173580.0,45.4084,45.4312,45.3474,45.3855,1173580.0
2016-12-13 09:30:00,59.63,59.8,59.52,59.71,1312782.0,45.4694,45.599,45.3855,45.5304,1312782.0
2016-12-13 09:40:00,59.7,59.97,59.7,59.74,1015906.0,45.5228,45.7286,45.5228,45.5533,1015906.0
2016-12-13 09:50:00,59.75,59.81,59.58,59.62,580787.0,45.5609,45.6066,45.4312,45.4618,580787.0
2016-12-13 10:00:00,59.61,59.79,59.59,59.67,528350.0,45.4541,45.5914,45.4389,45.4999,528350.0
2016-12-13 10:10:00,59.67,59.72,59.43,59.53,681049.0,45.4999,45.538,45.3169,45.3931,681049.0
2016-12-13 10:20:00,59.52,59.58,59.26,59.27,545575.0,45.3855,45.4312,45.1872,45.1949,545575.0
2016-12-13 10:30:00,59.26,59.29,58.76,58.87,1135919.0,45.1872,45.2101,44.806,44.8899,1135919.0
2016-12-13 10:40:00,58.86,59.07,58.77,58.89,673400.0,44.8822,45.0424,44.8136,44.9051,673400.0
2016-12-13 10:50:00,58.89,59.04,58.77,58.99,524785.0,44.9051,45.0195,44.8136,44.9814,524785.0
2016-12-13 11:00:00,58.99,58.99,58.84,58.85,438257.0,44.9814,44.9814,44.867,44.8746,438257.0
2016-12-13 11:10:00,58.86,58.93,58.78,58.92,425022.0,44.8822,44.9356,44.8212,44.928,425022.0
2016-12-13 11:20:00,58.92,59.08,58.87,58.88,526405.0,44.928,45.05,44.8899,44.8975,526405.0
2016-12-13 11:30:00,58.88,58.89,58.77,58.85,557200.0,44.8975,44.9051,44.8136,44.8746,557200.0
2016-12-13 11:40:00,58.85,58.97,58.78,58.97,463201.0,44.8746,44.9661,44.8212,44.9661,463201.0
2016-12-13 11:50:00,58.97,59.12,58.96,59.1,491465.0,44.9661,45.0805,44.9585,45.0652,491465.0
2016-12-13 12:00:00,59.1,59.3,59.08,59.29,407516.0,45.0652,45.2177,45.05,45.2101,407516.0
2016-12-13 12:10:00,59.28,59.53,59.26,59.5,562877.0,45.2025,45.3931,45.1872,45.3702,562877.0
2016-12-13 12:20:00,59.49,59.54,59.44,59.5,425364.0,45.3626,45.4007,45.3245,45.3702,425364.0
2016-12-13 12:30:00,59.5,59.67,59.44,59.67,420838.0,45.3702,45.4999,45.3245,45.4999,420838.0
2016-12-13 12:40:00,59.67,59.74,59.62,59.66,389310.0,45.4999,45.5533,45.4618,45.4923,389310.0
2016-12-13 12:50:00,59.67,59.82,59.67,59.81,307360.0,45.4999,45.6143,45.4999,45.6066,307360.0
2016-12-13 13:00:00,59.81,59.82,59.63,59.66,336052.0,45.6066,45.6143,45.4694,45.4923,336052.0
2016-12-13 13:10:00,59.65,59.86,59.65,59.82,327245.0,45.4846,45.6448,45.4846,45.6143,327245.0
2016-12-13 13:20:00,59.83,59.92,59.79,59.9,470414.0,45.6219,45.6905,45.5914,45.6753,470414.0
2016-12-13 13:30:00,59.9,59.91,59.71,59.72,350783.0,45.6753,45.6829,45.5304,45.538,350783.0
2016-12-13 13:40:00,59.73,59.79,59.69,59.71,264441.0,45.5456,45.5914,45.5151,45.5304,264441.0
2016-12-13 13:50:00,59.71,59.73,59.67,59.73,192606.0,45.5304,45.5456,45.4999,45.5456,192606.0
2016-12-13 14:00:00,59.73,59.74,59.62,59.63,200534.0,45.5456,45.5533,45.4618,45.4694,200534.0
2016-12-13 14:10:00,59.62,59.63,59.52,59.59,280536.0,45.4618,45.4694,45.3855,45.4389,280536.0
2016-12-13 14:20:00,59.58,59.68,59.57,59.58,210649.0,45.4312,45.5075,45.4236,45.4312,210649.0
2016-12-13 14:30:00,59.58,59.67,59.56,59.65,250446.0,45.4312,45.4999,45.416,45.4846,250446.0
2016-12-13 14:40:00,59.64,59.72,59.6,59.61,284382.0,45.477,45.538,45.4465,45.4541,284382.0
2016-12-13 14:50:00,59.62,59.72,59.57,59.58,298233.0,45.4618,45.538,45.4236,45.4312,298233.0
2016-12-13 15:00:00,59.58,59.69,59.55,59.66,363708.0,45.4312,45.5151,45.4084,45.4923,363708.0
2016-12-13 15:10:00,59.66,59.72,59.56,59.69,330477.0,45.4923,45.538,45.416,45.5151,330477.0
2016-12-13 15:20:00,59.69,59.77,59.63,59.75,332824.0,45.5151,45.5761,45.4694,45.5609,332824.0
2016-12-13 15:30:00,59.74,59.88,59.74,59.8,484232.0,45.5533,45.66,45.5533,45.599,484232.0
2016-12-13 15:40:00,59.8,59.9,59.8,59.82,423982.0,45.599,45.6753,45.599,45.6143,423982.0
2016-12-13 15:50:00,59.82,59.82,59.73,59.79,773987.0,45.6143,45.6143,45.5456,45.5914,773987.0
2016-12-14 09:30:00,58.96,59.61,58.83,59.47,939786.0,44.9585,45.4541,44.8594,45.3474,939786.0
2016-12-14 09:40:00,59.47,59.65,59.41,59.46,563708.0,45.3474,45.4846,45.3016,45.3397,563708.0
2016-12-14 09:50:00,59.46,59.53,59.33,59.47,608773.0,45.3397,45.3931,45.2406,45.3474,608773.0
2016-12-14 10:00:00,59.46,59.51,59.27,59.49,412653.0,45.3397,45.3779,45.1949,45.3626,412653.0
2016-12-14 10:10:00,59.49,59.83,59.49,59.79,660205.0,45.3626,45.6219,45.3626,45.5914,660205.0
2016-12-14 10:20:00,59.79,60.0,59.77,59.85,570833.0,45.5914,45.7515,45.5761,45.6371,570833.0
2016-12-14 10:30:00,59.84,59.91,59.71,59.79,380717.0,45.6295,45.6829,45.5304,45.5914,380717.0
2016-12-14 10:40:00,59.8,59.85,59.6,59.64,354727.0,45.599,45.6371,45.4465,45.477,354727.0
2016-12-14 10:50:00,59.64,59.9,59.62,59.84,297264.0,45.477,45.6753,45.4618,45.6295,297264.0
2016-12-14 11:00:00,59.83,59.93,59.79,59.92,260815.0,45.6219,45.6981,45.5914,45.6905,260815.0
2016-12-14 11:10:00,59.91,60.06,59.88,59.96,573322.0,45.6829,45.7973,45.66,45.721,573322.0
2016-12-14 11:20:00,59.97,60.07,59.91,59.98,540226.0,45.7286,45.8049,45.6829,45.7363,540226.0
2016-12-14 11:30:00,59.97,59.98,59.76,59.82,384793.0,45.7286,45.7363,45.5685,45.6143,384793.0
2016-12-14 11:40:00,59.82,59.85,59.72,59.8,240966.0,45.6143,45.6371,45.538,45.599,240966.0
2016-12-14 11:50:00,59.8,59.91,59.76,59.91,256118.0,45.599,45.6829,45.5685,45.6829,256118.0
2016-12-14 12:00:00,59.91,60.03,59.91,59.99,330687.0,45.6829,45.7744,45.6829,45.7439,330687.0
2016-12-14 12:10:00,59.99,60.05,59.95,60.01,586686.0,45.7439,45.7896,45.7134,45.7591,586686.0
2016-12-14 12:20:00,60.01,60.01,59.95,59.98,417190.0,45.7591,45.7591,45.7134,45.7363,417190.0
2016-12-14 12:30:00,59.98,60.0,59.87,59.9,398135.0,45.7363,45.7515,45.6524,45.6753,398135.0
2016-12-14 12:40:00,59.9,59.98,59.88,59.98,287024.0,45.6753,45.7363,45.66,45.7363,287024.0
2016-12-14 12:50:00,59.98,60.02,59.94,59.99,306661.0,45.7363,45.7668,45.7058,45.7439,306661.0
2016-12-14 13:00:00,59.99,60.04,59.95,59.97,280849.0,45.7439,45.782,45.7134,45.7286,280849.0
2016-12-14 13:10:00,59.97,60.04,59.96,60.01,242226.0,45.7286,45.782,45.721,45.7591,242226.0
2016-12-14 13:20:00,60.02,60.06,60.0,60.02,535791.0,45.7668,45.7973,45.7515,45.7668,535791.0
2016-12-14 13:30:00,60.02,60.03,59.96,59.98,488161.0,45.7668,45.7744,45.721,45.7363,488161.0
2016-12-14 13:40:00,59.98,60.01,59.9,59.97,317398.0,45.7363,45.7591,45.6753,45.7286,317398.0
2016-12-14 13:50:00,59.96,59.98,59.9,59.97,247112.0,45.721,45.7363,45.6753,45.7286,247112.0
2016-12-14 14:00:00,59.96,60.8,59.89,60.63,2450746.0,45.721,46.3615,45.6676,46.2319,2450746.0
2016-12-14 14:10:00,60.59,60.69,60.43,60.55,1377057.0,46.2014,46.2777,46.0794,46.1709,1377057.0
2016-12-14 14:20:00,60.56,60.58,59.06,59.1,1745405.0,46.1785,46.1938,45.0347,45.0652,1745405.0
2016-12-14 14:30:00,59.1,59.8,59.08,59.73,1258470.0,45.0652,45.599,45.05,45.5456,1258470.0
2016-12-14 14:40:00,59.73,59.92,59.45,59.64,1147453.0,45.5456,45.6905,45.3321,45.477,1147453.0
2016-12-14 14:50:00,59.63,59.71,59.37,59.44,857260.0,45.4694,45.5304,45.2711,45.3245,857260.0
2016-12-14 15:00:00,59.44,59.81,59.38,59.4,950688.0,45.3245,45.6066,45.2787,45.294,950688.0
2016-12-14 15:10:00,59.39,59.56,59.27,59.39,769672.0,45.2864,45.416,45.1949,45.2864,769672.0
2016-12-14 15:20:00,59.38,59.52,59.33,59.42,1008385.0,45.2787,45.3855,45.2406,45.3092,1008385.0
2016-12-14 15:30:00,59.42,59.9,59.42,59.85,1408622.0,45.3092,45.6753,45.3092,45.6371,1408622.0
2016-12-14 15:40:00,59.85,59.87,59.61,59.68,1069329.0,45.6371,45.6524,45.4541,45.5075,1069329.0
2016-12-14 15:50:00,59.67,59.71,59.35,59.46,2148117.0,45.4999,45.5304,45.2559,45.3397,2148117.0
2016-12-15 09:30:00,60.1,60.37,59.56,59.93,1665600.0,45.8278,46.0336,45.416,45.6981,1665600.0
2016-12-15 09:40:00,59.93,60.5,59.91,60.36,1323054.0,45.6981,46.1328,45.6829,46.026,1323054.0
2016-12-15 09:50:00,60.37,60.58,60.32,60.44,883340.0,46.0336,46.1938,45.9955,46.087,883340.0
2016-12-15 10:00:00,60.42,60.62,60.39,60.48,769487.0,46.0718,46.2243,46.0489,46.1175,769487.0
2016-12-15 10:10:00,60.48,60.48,60.27,60.28,640153.0,46.1175,46.1175,45.9574,45.965,640153.0
2016-12-15 10:20:00,60.29,60.34,60.06,60.25,716513.0,45.9726,46.0108,45.7973,45.9421,716513.0
2016-12-15 10:30:00,60.25,60.42,60.24,60.26,657091.0,45.9421,46.0718,45.9345,45.9498,657091.0
2016-12-15 10:40:00,60.26,60.26,59.89,60.08,678565.0,45.9498,45.9498,45.6676,45.8125,678565.0
2016-12-15 10:50:00,60.08,60.18,60.0,60.02,505576.0,45.8125,45.8888,45.7515,45.7668,505576.0
2016-12-15 11:00:00,60.02,60.43,60.02,60.39,736747.0,45.7668,46.0794,45.7668,46.0489,736747.0
2016-12-15 11:10:00,60.38,60.51,60.35,60.51,525623.0,46.0413,46.1404,46.0184,46.1404,525623.0
2016-12-15 11:20:00,60.5,60.53,60.41,60.42,443529.0,46.1328,46.1556,46.0641,46.0718,443529.0
2016-12-15 11:30:00,60.42,60.5,60.36,60.49,295559.0,46.0718,46.1328,46.026,46.1251,295559.0
2016-12-15 11:40:00,60.49,60.58,60.48,60.56,562329.0,46.1251,46.1938,46.1175,46.1785,562329.0
2016-12-15 11:50:00,60.56,60.6,60.46,60.54,304290.0,46.1785,46.209,46.1023,46.1633,304290.0
2016-12-15 12:00:00,60.54,60.56,60.37,60.45,404544.0,46.1633,46.1785,46.0336,46.0946,404544.0
2016-12-15 12:10:00,60.46,60.49,60.37,60.43,372683.0,46.1023,46.1251,46.0336,46.0794,372683.0
2016-12-15 12:20:00,60.43,60.44,60.3,60.38,267533.0,46.0794,46.087,45.9803,46.0413,267533.0
2016-12-15 12:30:00,60.38,60.42,60.32,60.34,258306.0,46.0413,46.0718,45.9955,46.0108,258306.0
2016-12-15 12:40:00,60.33,60.41,60.3,60.39,279502.0,46.0031,46.0641,45.9803,46.0489,279502.0
2016-12-15 12:50:00,60.38,60.39,60.13,60.38,423028.0,46.0413,46.0489,45.8506,46.0413,423028.0
2016-12-15 13:00:00,60.39,60.54,60.36,60.5,268376.0,46.0489,46.1633,46.026,46.1328,268376.0
2016-12-15 13:10:00,60.5,60.52,60.41,60.47,214571.0,46.1328,46.148,46.0641,46.1099,214571.0
2016-12-15 13:20:00,60.48,60.49,60.36,60.41,273164.0,46.1175,46.1251,46.026,46.0641,273164.0
2016-12-15 13:30:00,60.41,60.49,60.34,60.38,284941.0,46.0641,46.1251,46.0108,46.0413,284941.0
2016-12-15 13:40:00,60.38,60.43,60.28,60.34,238852.0,46.0413,46.0794,45.965,46.0108,238852.0
2016-12-15 13:50:00,60.35,60.4,60.21,60.32,393482.0,46.0184,46.0565,45.9116,45.9955,393482.0
2016-12-15 14:00:00,60.33,60.39,60.25,60.36,328542.0,46.0031,46.0489,45.9421,46.026,328542.0
2016-12-15 14:10:00,60.36,60.44,60.31,60.43,341612.0,46.026,46.087,45.9879,46.0794,341612.0
2016-12-15 14:20:00,60.44,60.49,60.31,60.45,369310.0,46.087,46.1251,45.9879,46.0946,369310.0
2016-12-15 14:30:00,60.44,60.5,60.39,60.42,272938.0,46.087,46.1328,46.0489,46.0718,272938.0
2016-12-15 14:40:00,60.43,60.44,60.28,60.33,326178.0,46.0794,46.087,45.965,46.0031,326178.0
2016-12-15 14:50:00,60.32,60.38,60.3,60.34,282249.0,45.9955,46.0413,45.9803,46.0108,282249.0
2016-12-15 15:00:00,60.34,60.5,60.29,60.47,390167.0,46.0108,46.1328,45.9726,46.1099,390167.0
2016-12-15 15:10:00,60.47,60.5,60.43,60.46,234146.0,46.1099,46.1328,46.0794,46.1023,234146.0
2016-12-15 15:20:00,60.45,60.48,60.34,60.37,353142.0,46.0946,46.1175,46.0108,46.0336,353142.0
2016-12-15 15:30:00,60.38,60.41,60.17,60.25,585955.0,46.0413,46.0641,45.8811,45.9421,585955.0
2016-12-15 15:40:00,60.25,60.37,60.2,60.2,608000.0,45.9421,46.0336,45.904,45.904,608000.0
2016-12-15 15:50:00,60.21,60.35,60.19,60.23,877056.0,45.9116,46.0184,45.8964,45.9269,877056.0
2016-12-16 09:30:00,60.59,60.61,60.03,60.18,3299080.0,46.2014,46.2167,45.7744,45.8888,3299080.0
2016-12-16 09:40:00,60.18,60.25,60.01,60.13,768662.0,45.8888,45.9421,45.7591,45.8506,768662.0
2016-12-16 09:50:00,60.13,60.17,59.98,60.17,777953.0,45.8506,45.8811,45.7363,45.8811,777953.0
2016-12-16 10:00:00,60.17,60.18,59.96,60.01,592903.0,45.8811,45.8888,45.721,45.7591,592903.0
2016-12-16 10:10:00,60.02,60.33,60.0,60.31,513105.0,45.7668,46.0031,45.7515,45.9879,513105.0
2016-12-16 10:20:00,60.31,60.32,60.14,60.27,292776.0,45.9879,45.9955,45.8583,45.9574,292776.0
2016-12-16 10:30:00,60.27,60.29,60.14,60.28,504813.0,45.9574,45.9726,45.8583,45.965,504813.0
2016-12-16 10:40:00,60.28,60.5,60.27,60.5,518895.0,45.965,46.1328,45.9574,46.1328,518895.0
2016-12-16 10:50:00,60.5,60.5,60.37,60.45,465847.0,46.1328,46.1328,46.0336,46.0946,465847.0
2016-12-16 11:00:00,60.45,60.45,60.23,60.24,483455.0,46.0946,46.0946,45.9269,45.9345,483455.0
2016-12-16 11:10:00,60.24,60.29,60.09,60.09,595408.0,45.9345,45.9726,45.8201,45.8201,595408.0
2016-12-16 11:20:00,60.1,60.1,59.81,59.85,725313.0,45.8278,45.8278,45.6066,45.6371,725313.0
2016-12-16 11:30:00,59.84,60.07,59.82,60.01,397235.0,45.6295,45.8049,45.6143,45.7591,397235.0
2016-12-16 11:40:00,60.0,60.11,59.96,60.06,284161.0,45.7515,45.8354,45.721,45.7973,284161.0
2016-12-16 11:50:00,60.06,60.26,60.05,60.24,320460.0,45.7973,45.9498,45.7896,45.9345,320460.0
2016-12-16 12:00:00,60.23,60.28,60.02,60.04,280354.0,45.9269,45.965,45.7668,45.782,280354.0
2016-12-16 12:10:00,60.05,60.05,59.96,59.97,194337.0,45.7896,45.7896,45.721,45.7286,194337.0
2016-12-16 12:20:00,59.97,60.04,59.96,60.01,242747.0,45.7286,45.782,45.721,45.7591,242747.0
2016-12-16 12:30:00,60.02,60.02,59.88,59.93,325750.0,45.7668,45.7668,45.66,45.6981,325750.0
2016-12-16 12:40:00,59.94,59.97,59.83,59.9,264034.0,45.7058,45.7286,45.6219,45.6753,264034.0
2016-12-16 12:50:00,59.9,59.92,59.79,59.9,345272.0,45.6753,45.6905,45.5914,45.6753,345272.0
2016-12-16 13:00:00,59.91,59.94,59.78,59.84,299371.0,45.6829,45.7058,45.5838,45.6295,299371.0
2016-12-16 13:10:00,59.83,59.83,59.67,59.73,302091.0,45.6219,45.6219,45.4999,45.5456,302091.0
2016-12-16 13:20:00,59.73,59.85,59.68,59.7,231149.0,45.5456,45.6371,45.5075,45.5228,231149.0
2016-12-16 13:30:00,59.7,59.76,59.66,59.75,268005.0,45.5228,45.5685,45.4923,45.5609,268005.0
2016-12-16 13:40:00,59.76,59.83,59.74,59.76,279512.0,45.5685,45.6219,45.5533,45.5685,279512.0
2016-12-16 13:50:00,59.77,59.91,59.76,59.91,381370.0,45.5761,45.6829,45.5685,45.6829,381370.0
2016-12-16 14:00:00,59.91,59.93,59.73,59.82,343324.0,45.6829,45.6981,45.5456,45.6143,343324.0
2016-12-16 14:10:00,59.82,59.91,59.79,59.85,257906.0,45.6143,45.6829,45.5914,45.6371,257906.0
2016-12-16 14:20:00,59.84,59.87,59.77,59.85,192224.0,45.6295,45.6524,45.5761,45.6371,192224.0
2016-12-16 14:30:00,59.85,59.95,59.82,59.89,247717.0,45.6371,45.7134,45.6143,45.6676,247717.0
2016-12-16 14:40:00,59.89,60.02,59.89,59.91,330596.0,45.6676,45.7668,45.6676,45.6829,330596.0
2016-12-16 14:50:00,59.9,59.96,59.88,59.92,185075.0,45.6753,45.721,45.66,45.6905,185075.0
2016-12-16 15:00:00,59.92,59.92,59.69,59.72,276238.0,45.6905,45.6905,45.5151,45.538,276238.0
2016-12-16 15:10:00,59.71,59.79,59.69,59.76,302182.0,45.5304,45.5914,45.5151,45.5685,302182.0
2016-12-16 15:20:00,59.76,59.79,59.66,59.78,489414.0,45.5685,45.5914,45.4923,45.5838,489414.0
2016-12-16 15:30:00,59.78,59.84,59.71,59.75,606226.0,45.5838,45.6295,45.5304,45.5609,606226.0
2016-12-16 15:40:00,59.75,59.8,59.68,59.76,577831.0,45.5609,45.599,45.5075,45.5685,577831.0
2016-12-16 15:50:00,59.76,59.78,59.63,59.75,1319325.0,45.5685,45.5838,45.4694,45.5609,1319325.0
2016-12-19 09:30:00,59.49,59.76,59.39,59.66,946418.0,45.3626,45.5685,45.2864,45.4923,946418.0
2016-12-19 09:40:00,59.67,59.67,59.15,59.29,955537.0,45.4999,45.4999,45.1034,45.2101,955537.0
2016-12-19 09:50:00,59.28,59.35,59.15,59.2,723416.0,45.2025,45.2559,45.1034,45.1415,723416.0
2016-12-19 10:00:00,59.2,59.38,59.19,59.23,437409.0,45.1415,45.2787,45.1339,45.1644,437409.0
2016-12-19 10:10:00,59.24,59.52,59.24,59.48,455492.0,45.172,45.3855,45.172,45.355,455492.0
2016-12-19 10:20:00,59.48,59.75,59.46,59.61,467052.0,45.355,45.5609,45.3397,45.4541,467052.0
2016-12-19 10:30:00,59.61,59.71,59.55,59.57,435595.0,45.4541,45.5304,45.4084,45.4236,435595.0
2016-12-19 10:40:00,59.57,59.62,59.5,59.57,315112.0,45.4236,45.4618,45.3702,45.4236,315112.0
2016-12-19 10:50:00,59.57,59.78,59.54,59.77,290680.0,45.4236,45.5838,45.4007,45.5761,290680.0
2016-12-19 11:00:00,59.77,59.77,59.64,59.68,312290.0,45.5761,45.5761,45.477,45.5075,312290.0
2016-12-19 11:10:00,59.69,59.7,59.47,59.51,357008.0,45.5151,45.5228,45.3474,45.3779,357008.0
2016-12-19 11:20:00,59.51,59.52,59.14,59.22,470733.0,45.3779,45.3855,45.0957,45.1567,470733.0
2016-12-19 11:30:00,59.22,59.33,59.21,59.3,409670.0,45.1567,45.2406,45.1491,45.2177,409670.0
2016-12-19 11:40:00,59.3,59.33,59.1,59.13,356434.0,45.2177,45.2406,45.0652,45.0881,356434.0
2016-12-19 11:50:00,59.13,59.18,58.97,58.98,332626.0,45.0881,45.1262,44.9661,44.9737,332626.0
2016-12-19 12:00:00,58.97,59.15,58.92,59.13,491753.0,44.9661,45.1034,44.928,45.0881,491753.0
2016-12-19 12:10:00,59.13,59.13,59.01,59.07,382873.0,45.0881,45.0881,44.9966,45.0424,382873.0
2016-12-19 12:20:00,59.08,59.2,59.07,59.19,227748.0,45.05,45.1415,45.0424,45.1339,227748.0
2016-12-19 12:30:00,59.19,59.31,59.18,59.28,287806.0,45.1339,45.2254,45.1262,45.2025,287806.0
2016-12-19 12:40:00,59.27,59.29,59.18,59.18,244982.0,45.1949,45.2101,45.1262,45.1262,244982.0
2016-12-19 12:50:00,59.18,59.31,59.18,59.3,224687.0,45.1262,45.2254,45.1262,45.2177,224687.0
2016-12-19 13:00:00,59.29,59.4,59.28,59.36,158990.0,45.2101,45.294,45.2025,45.2635,158990.0
2016-12-19 13:10:00,59.36,59.42,59.32,59.36,233163.0,45.2635,45.3092,45.233,45.2635,233163.0
2016-12-19 13:20:00,59.35,59.38,59.31,59.37,196153.0,45.2559,45.2787,45.2254,45.2711,196153.0
2016-12-19 13:30:00,59.37,59.6,59.36,59.55,336376.0,45.2711,45.4465,45.2635,45.4084,336376.0
2016-12-19 13:40:00,59.54,59.55,59.47,59.49,283343.0,45.4007,45.4084,45.3474,45.3626,283343.0
2016-12-19 13:50:00,59.5,59.61,59.48,59.58,200298.0,45.3702,45.4541,45.355,45.4312,200298.0
2016-12-19 14:00:00,59.59,59.66,59.53,59.66,317924.0,45.4389,45.4923,45.3931,45.4923,317924.0
2016-12-19 14:10:00,59.66,59.76,59.64,59.67,417089.0,45.4923,45.5685,45.477,45.4999,417089.0
2016-12-19 14:20:00,59.67,59.73,59.62,59.7,301921.0,45.4999,45.5456,45.4618,45.5228,301921.0
2016-12-19 14:30:00,59.7,59.7,59.58,59.61,296350.0,45.5228,45.5228,45.4312,45.4541,296350.0
2016-12-19 14:40:00,59.62,59.63,59.53,59.59,228922.0,45.4618,45.4694,45.3931,45.4389,228922.0
2016-12-19 14:50:00,59.59,59.67,59.57,59.61,247390.0,45.4389,45.4999,45.4236,45.4541,247390.0
2016-12-19 15:00:00,59.61,59.64,59.54,59.55,285163.0,45.4541,45.477,45.4007,45.4084,285163.0
2016-12-19 15:10:00,59.55,59.59,59.53,59.55,309191.0,45.4084,45.4389,45.3931,45.4084,309191.0
2016-12-19 15:20:00,59.55,59.67,59.47,59.66,446462.0,45.4084,45.4999,45.3474,45.4923,446462.0
2016-12-19 15:30:00,59.65,59.67,59.6,59.65,272002.0,45.4846,45.4999,45.4465,45.4846,272002.0
2016-12-19 15:40:00,59.64,59.73,59.62,59.68,468060.0,45.477,45.5456,45.4618,45.5075,468060.0
2016-12-19 15:50:00,59.68,59.71,59.66,59.68,767071.0,45.5075,45.5304,45.4923,45.5075,767071.0
2016-12-20 09:30:00,59.92,60.47,59.92,60.38,1566533.0,45.6905,46.1099,45.6905,46.0413,1566533.0
2016-12-20 09:40:00,60.38,60.4,60.18,60.37,560346.0,46.0413,46.0565,45.8888,46.0336,560346.0
2016-12-20 09:50:00,60.37,60.7,60.34,60.7,1035636.0,46.0336,46.2853,46.0108,46.2853,1035636.0
2016-12-20 10:00:00,60.7,60.71,60.48,60.58,722730.0,46.2853,46.2929,46.1175,46.1938,722730.0
2016-12-20 10:10:00,60.58,60.61,60.37,60.37,575267.0,46.1938,46.2167,46.0336,46.0336,575267.0
2016-12-20 10:20:00,60.37,60.38,60.12,60.14,724604.0,46.0336,46.0413,45.843,45.8583,724604.0
2016-12-20 10:30:00,60.13,60.17,59.95,60.14,1037772.0,45.8506,45.8811,45.7134,45.8583,1037772.0
2016-12-20 10:40:00,60.14,60.26,60.13,60.15,407414.0,45.8583,45.9498,45.8506,45.8659,407414.0
2016-12-20 10:50:00,60.15,60.23,60.09,60.12,349530.0,45.8659,45.9269,45.8201,45.843,349530.0
2016-12-20 11:00:00,60.12,60.19,60.08,60.19,354743.0,45.843,45.8964,45.8125,45.8964,354743.0
2016-12-20 11:10:00,60.19,60.38,60.17,60.38,374427.0,45.8964,46.0413,45.8811,46.0413,374427.0
2016-12-20 11:20:00,60.38,60.4,60.31,60.34,395481.0,46.0413,46.0565,45.9879,46.0108,395481.0
2016-12-20 11:30:00,60.34,60.34,60.15,60.19,341447.0,46.0108,46.0108,45.8659,45.8964,341447.0
2016-12-20 11:40:00,60.2,60.34,60.15,60.32,241825.0,45.904,46.0108,45.8659,45.9955,241825.0
2016-12-20 11:50:00,60.32,60.33,60.1,60.14,384193.0,45.9955,46.0031,45.8278,45.8583,384193.0
2016-12-20 12:00:00,60.13,60.14,60.0,60.01,417733.0,45.8506,45.8583,45.7515,45.7591,417733.0
2016-12-20 12:10:00,60.01,60.18,60.01,60.08,311440.0,45.7591,45.8888,45.7591,45.8125,311440.0
2016-12-20 12:20:00,60.08,60.15,60.06,60.08,236281.0,45.8125,45.8659,45.7973,45.8125,236281.0
2016-12-20 12:30:00,60.08,60.2,60.07,60.18,304323.0,45.8125,45.904,45.8049,45.8888,304323.0
2016-12-20 12:40:00,60.19,60.28,60.17,60.27,243206.0,45.8964,45.965,45.8811,45.9574,243206.0
2016-12-20 12:50:00,60.26,60.34,60.26,60.27,257255.0,45.9498,46.0108,45.9498,45.9574,257255.0
2016-12-20 13:00:00,60.26,60.36,60.26,60.33,248068.0,45.9498,46.026,45.9498,46.0031,248068.0
2016-12-20 13:10:00,60.33,60.35,60.24,60.25,260201.0,46.0031,46.0184,45.9345,45.9421,260201.0
2016-12-20 13:20:00,60.26,60.33,60.24,60.3,249034.0,45.9498,46.0031,45.9345,45.9803,249034.0
2016-12-20 13:30:00,60.31,60.39,60.26,60.37,270357.0,45.9879,46.0489,45.9498,46.0336,270357.0
2016-12-20 13:40:00,60.37,60.4,60.29,60.37,206767.0,46.0336,46.0565,45.9726,46.0336,206767.0
2016-12-20 13:50:00,60.37,60.44,60.35,60.44,192505.0,46.0336,46.087,46.0184,46.087,192505.0
2016-12-20 14:00:00,60.44,60.44,60.36,60.39,159082.0,46.087,46.087,46.026,46.0489,159082.0
2016-12-20 14:10:00,60.4,60.5,60.37,60.46,295256.0,46.0565,46.1328,46.0336,46.1023,295256.0
2016-12-20 14:20:00,60.46,60.46,60.4,60.44,202246.0,46.1023,46.1023,46.0565,46.087,202246.0
2016-12-20 14:30:00,60.44,60.48,60.36,60.44,289547.0,46.087,46.1175,46.026,46.087,289547.0
2016-12-20 14:40:00,60.44,60.49,60.41,60.47,221350.0,46.087,46.1251,46.0641,46.1099,221350.0
2016-12-20 14:50:00,60.47,60.53,60.44,60.5,289150.0,46.1099,46.1556,46.087,46.1328,289150.0
2016-12-20 15:00:00,60.49,60.6,60.48,60.57,650927.0,46.1251,46.209,46.1175,46.1861,650927.0
2016-12-20 15:10:00,60.57,60.67,60.56,60.64,507980.0,46.1861,46.2624,46.1785,46.2395,507980.0
2016-12-20 15:20:00,60.64,60.73,60.63,60.72,529130.0,46.2395,46.3082,46.2319,46.3005,529130.0
2016-12-20 15:30:00,60.72,60.77,60.66,60.75,385248.0,46.3005,46.3387,46.2548,46.3234,385248.0
2016-12-20 15:40:00,60.75,60.77,60.7,60.76,706780.0,46.3234,46.3387,46.2853,46.331,706780.0
2016-12-20 15:50:00,60.76,60.8,60.68,60.79,1528402.0,46.331,46.3615,46.27,46.3539,1528402.0
2016-12-21 09:30:00,60.7,60.75,60.21,60.22,1136093.0,46.2853,46.3234,45.9116,45.9193,1136093.0
2016-12-21 09:40:00,60.23,60.57,60.23,60.49,509244.0,45.9269,46.1861,45.9269,46.1251,509244.0
2016-12-21 09:50:00,60.5,60.51,60.33,60.36,360383.0,46.1328,46.1404,46.0031,46.026,360383.0
2016-12-21 10:00:00,60.35,60.49,60.29,60.45,309158.0,46.0184,46.1251,45.9726,46.0946,309158.0
2016-12-21 10:10:00,60.44,60.49,60.36,60.48,262289.0,46.087,46.1251,46.026,46.1175,262289.0
2016-12-21 10:20:00,60.47,60.49,60.35,60.35,303708.0,46.1099,46.1251,46.0184,46.0184,303708.0
2016-12-21 10:30:00,60.35,60.35,60.17,60.26,427110.0,46.0184,46.0184,45.8811,45.9498,427110.0
2016-12-21 10:40:00,60.26,60.32,60.25,60.29,315569.0,45.9498,45.9955,45.9421,45.9726,315569.0
2016-12-21 10:50:00,60.29,60.33,60.22,60.23,391941.0,45.9726,46.0031,45.9193,45.9269,391941.0
2016-12-21 11:00:00,60.22,60.39,60.15,60.37,346120.0,45.9193,46.0489,45.8659,46.0336,346120.0
2016-12-21 11:10:00,60.37,60.44,60.33,60.44,277881.0,46.0336,46.087,46.0031,46.087,277881.0
2016-12-21 11:20:00,60.44,60.49,60.43,60.45,243637.0,46.087,46.1251,46.0794,46.0946,243637.0
2016-12-21 11:30:00,60.45,60.53,60.4,60.51,327811.0,46.0946,46.1556,46.0565,46.1404,327811.0
2016-12-21 11:40:00,60.51,60.51,60.38,60.39,267338.0,46.1404,46.1404,46.0413,46.0489,267338.0
2016-12-21 11:50:00,60.39,60.42,60.35,60.38,398522.0,46.0489,46.0718,46.0184,46.0413,398522.0
2016-12-21 12:00:00,60.38,60.45,60.37,60.43,208546.0,46.0413,46.0946,46.0336,46.0794,208546.0
2016-12-21 12:10:00,60.44,60.6,60.43,60.57,343235.0,46.087,46.209,46.0794,46.1861,343235.0
2016-12-21 12:20:00,60.57,60.61,60.53,60.57,193825.0,46.1861,46.2167,46.1556,46.1861,193825.0
2016-12-21 12:30:00,60.57,60.62,60.54,60.61,172420.0,46.1861,46.2243,46.1633,46.2167,172420.0
2016-12-21 12:40:00,60.62,60.68,60.61,60.66,193536.0,46.2243,46.27,46.2167,46.2548,193536.0
2016-12-21 12:50:00,60.67,60.67,60.58,60.58,192626.0,46.2624,46.2624,46.1938,46.1938,192626.0
2016-12-21 13:00:00,60.58,60.59,60.52,60.56,174224.0,46.1938,46.2014,46.148,46.1785,174224.0
2016-12-21 13:10:00,60.56,60.65,60.55,60.61,160896.0,46.1785,46.2472,46.1709,46.2167,160896.0
2016-12-21 13:20:00,60.62,60.68,60.6,60.67,150199.0,46.2243,46.27,46.209,46.2624,150199.0
2016-12-21 13:30:00,60.68,60.7,60.63,60.7,129515.0,46.27,46.2853,46.2319,46.2853,129515.0
2016-12-21 13:40:00,60.7,60.76,60.69,60.74,251154.0,46.2853,46.331,46.2777,46.3158,251154.0
2016-12-21 13:50:00,60.75,60.75,60.61,60.63,239879.0,46.3234,46.3234,46.2167,46.2319,239879.0
2016-12-21 14:00:00,60.64,60.67,60.57,60.67,288005.0,46.2395,46.2624,46.1861,46.2624,288005.0
2016-12-21 14:10:00,60.67,60.76,60.67,60.74,222937.0,46.2624,46.331,46.2624,46.3158,222937.0
2016-12-21 14:20:00,60.74,60.8,60.74,60.77,245166.0,46.3158,46.3615,46.3158,46.3387,245166.0
2016-12-21 14:30:00,60.78,60.8,60.76,60.78,172580.0,46.3463,46.3615,46.331,46.3463,172580.0
2016-12-21 14:40:00,60.78,60.8,60.73,60.76,183698.0,46.3463,46.3615,46.3082,46.331,183698.0
2016-12-21 14:50:00,60.75,60.79,60.74,60.77,139899.0,46.3234,46.3539,46.3158,46.3387,139899.0
2016-12-21 15:00:00,60.77,60.9,60.77,60.82,1022738.0,46.3387,46.4378,46.3387,46.3768,1022738.0
2016-12-21 15:10:00,60.82,60.86,60.79,60.84,272224.0,46.3768,46.4073,46.3539,46.392,272224.0
2016-12-21 15:20:00,60.84,60.91,60.82,60.87,263569.0,46.392,46.4454,46.3768,46.4149,263569.0
2016-12-21 15:30:00,60.88,60.89,60.75,60.85,356032.0,46.4225,46.4302,46.3234,46.3997,356032.0
2016-12-21 15:40:00,60.86,60.9,60.82,60.85,380927.0,46.4073,46.4378,46.3768,46.3997,380927.0
2016-12-21 15:50:00,60.85,60.85,60.76,60.76,654050.0,46.3997,46.3997,46.331,46.331,654050.0
2016-12-22 09:30:00,60.66,60.87,60.58,60.81,905578.0,46.2548,46.4149,46.1938,46.3692,905578.0
2016-12-22 09:40:00,60.81,60.93,60.69,60.74,546252.0,46.3692,46.4607,46.2777,46.3158,546252.0
2016-12-22 09:50:00,60.75,60.81,60.64,60.75,544651.0,46.3234,46.3692,46.2395,46.3234,544651.0
2016-12-22 10:00:00,60.75,60.78,60.57,60.6,437991.0,46.3234,46.3463,46.1861,46.209,437991.0
2016-12-22 10:10:00,60.59,60.76,60.59,60.71,262358.0,46.2014,46.331,46.2014,46.2929,262358.0
2016-12-22 10:20:00,60.7,60.75,60.6,60.61,268234.0,46.2853,46.3234,46.209,46.2167,268234.0
2016-12-22 10:30:00,60.61,60.76,60.59,60.65,396470.0,46.2167,46.331,46.2014,46.2472,396470.0
2016-12-22 10:40:00,60.65,60.67,60.58,60.65,447310.0,46.2472,46.2624,46.1938,46.2472,447310.0
2016-12-22 10:50:00,60.65,60.67,60.58,60.6,402633.0,46.2472,46.2624,46.1938,46.209,402633.0
2016-12-22 11:00:00,60.59,60.66,60.55,60.6,408578.0,46.2014,46.2548,46.1709,46.209,408578.0
2016-12-22 11:10:00,60.61,60.68,60.59,60.62,299123.0,46.2167,46.27,46.2014,46.2243,299123.0
2016-12-22 11:20:00,60.63,60.66,60.46,60.47,315526.0,46.2319,46.2548,46.1023,46.1099,315526.0
2016-12-22 11:30:00,60.47,60.52,60.46,60.49,269787.0,46.1099,46.148,46.1023,46.1251,269787.0
2016-12-22 11:40:00,60.5,60.55,60.47,60.47,240762.0,46.1328,46.1709,46.1099,46.1099,240762.0
2016-12-22 11:50:00,60.47,60.53,60.46,60.49,252867.0,46.1099,46.1556,46.1023,46.1251,252867.0
2016-12-22 12:00:00,60.5,60.58,60.48,60.57,245355.0,46.1328,46.1938,46.1175,46.1861,245355.0
2016-12-22 12:10:00,60.58,60.61,60.53,60.57,210149.0,46.1938,46.2167,46.1556,46.1861,210149.0
2016-12-22 12:20:00,60.58,60.58,60.5,60.55,339011.0,46.1938,46.1938,46.1328,46.1709,339011.0
2016-12-22 12:30:00,60.56,60.57,60.49,60.53,149837.0,46.1785,46.1861,46.1251,46.1556,149837.0
2016-12-22 12:40:00,60.54,60.6,60.49,60.58,240967.0,46.1633,46.209,46.1251,46.1938,240967.0
2016-12-22 12:50:00,60.59,60.6,60.53,60.55,223842.0,46.2014,46.209,46.1556,46.1709,223842.0
2016-12-22 13:00:00,60.55,60.67,60.54,60.67,173815.0,46.1709,46.2624,46.1633,46.2624,173815.0
2016-12-22 13:10:00,60.67,60.74,60.62,60.65,316072.0,46.2624,46.3158,46.2243,46.2472,316072.0
2016-12-22 13:20:00,60.66,60.69,60.64,60.64,149087.0,46.2548,46.2777,46.2395,46.2395,149087.0
2016-12-22 13:30:00,60.63,60.64,60.59,60.59,206554.0,46.2319,46.2395,46.2014,46.2014,206554.0
2016-12-22 13:40:00,60.6,60.77,60.59,60.75,292579.0,46.209,46.3387,46.2014,46.3234,292579.0
2016-12-22 13:50:00,60.76,60.78,60.71,60.75,158459.0,46.331,46.3463,46.2929,46.3234,158459.0
2016-12-22 14:00:00,60.75,60.8,60.74,60.79,253863.0,46.3234,46.3615,46.3158,46.3539,253863.0
2016-12-22 14:10:00,60.8,60.8,60.7,60.72,238046.0,46.3615,46.3615,46.2853,46.3005,238046.0
2016-12-22 14:20:00,60.73,60.73,60.65,60.67,239554.0,46.3082,46.3082,46.2472,46.2624,239554.0
2016-12-22 14:30:00,60.68,60.68,60.49,60.55,468648.0,46.27,46.27,46.1251,46.1709,468648.0
2016-12-22 14:40:00,60.55,60.57,60.51,60.53,301920.0,46.1709,46.1861,46.1404,46.1556,301920.0
2016-12-22 14:50:00,60.52,60.58,60.52,60.54,206088.0,46.148,46.1938,46.148,46.1633,206088.0
2016-12-22 15:00:00,60.54,60.56,60.45,60.46,260499.0,46.1633,46.1785,46.0946,46.1023,260499.0
2016-12-22 15:10:00,60.45,60.47,60.41,60.41,268590.0,46.0946,46.1099,46.0641,46.0641,268590.0
2016-12-22 15:20:00,60.41,60.47,60.41,60.44,306154.0,46.0641,46.1099,46.0641,46.087,306154.0
2016-12-22 15:30:00,60.44,60.53,60.41,60.53,279746.0,46.087,46.1556,46.0641,46.1556,279746.0
2016-12-22 15:40:00,60.53,60.59,60.5,60.52,392059.0,46.1556,46.2014,46.1328,46.148,392059.0
2016-12-22 15:50:00,60.52,60.55,60.44,60.5,1047728.0,46.148,46.1709,46.087,46.1328,1047728.0
2016-12-23 09:30:00,60.53,60.61,60.38,60.52,425409.0,46.1556,46.2167,46.0413,46.148,425409.0
2016-12-23 09:40:00,60.52,60.64,60.43,60.57,206557.0,46.148,46.2395,46.0794,46.1861,206557.0
2016-12-23 09:50:00,60.57,60.78,60.55,60.76,336092.0,46.1861,46.3463,46.1709,46.331,336092.0
2016-12-23 10:00:00,60.75,60.82,60.74,60.78,247040.0,46.3234,46.3768,46.3158,46.3463,247040.0
2016-12-23 10:10:00,60.77,60.79,60.58,60.6,276018.0,46.3387,46.3539,46.1938,46.209,276018.0
2016-12-23 10:20:00,60.6,60.73,60.58,60.72,289666.0,46.209,46.3082,46.1938,46.3005,289666.0
2016-12-23 10:30:00,60.73,60.75,60.67,60.69,164039.0,46.3082,46.3234,46.2624,46.2777,164039.0
2016-12-23 10:40:00,60.7,60.72,60.65,60.72,207225.0,46.2853,46.3005,46.2472,46.3005,207225.0
2016-12-23 10:50:00,60.71,60.73,60.67,60.71,136693.0,46.2929,46.3082,46.2624,46.2929,136693.0
2016-12-23 11:00:00,60.7,60.72,60.66,60.71,175469.0,46.2853,46.3005,46.2548,46.2929,175469.0
2016-12-23 11:10:00,60.71,60.76,60.59,60.59,191932.0,46.2929,46.331,46.2014,46.2014,191932.0
2016-12-23 11:20:00,60.59,60.74,60.58,60.71,166498.0,46.2014,46.3158,46.1938,46.2929,166498.0
2016-12-23 11:30:00,60.72,60.73,60.66,60.69,227026.0,46.3005,46.3082,46.2548,46.2777,227026.0
2016-12-23 11:40:00,60.69,60.76,60.68,60.75,119803.0,46.2777,46.331,46.27,46.3234,119803.0
2016-12-23 11:50:00,60.74,60.75,60.68,60.68,120489.0,46.3158,46.3234,46.27,46.27,120489.0
2016-12-23 12:00:00,60.68,60.7,60.65,60.66,232047.0,46.27,46.2853,46.2472,46.2548,232047.0
2016-12-23 12:10:00,60.66,60.72,60.64,60.66,132940.0,46.2548,46.3005,46.2395,46.2548,132940.0
2016-12-23 12:20:00,60.67,60.74,60.66,60.74,105468.0,46.2624,46.3158,46.2548,46.3158,105468.0
2016-12-23 12:30:00,60.74,60.76,60.69,60.72,121650.0,46.3158,46.331,46.2777,46.3005,121650.0
2016-12-23 12:40:00,60.73,60.77,60.7,60.71,131712.0,46.3082,46.3387,46.2853,46.2929,131712.0
2016-12-23 12:50:00,60.72,60.75,60.68,60.74,296953.0,46.3005,46.3234,46.27,46.3158,296953.0
2016-12-23 13:00:00,60.74,60.77,60.74,60.77,80268.0,46.3158,46.3387,46.3158,46.3387,80268.0
2016-12-23 13:10:00,60.76,60.8,60.75,60.78,105898.0,46.331,46.3615,46.3234,46.3463,105898.0
2016-12-23 13:20:00,60.77,60.83,60.77,60.83,188497.0,46.3387,46.3844,46.3387,46.3844,188497.0
2016-12-23 13:30:00,60.82,60.84,60.78,60.83,247406.0,46.3768,46.392,46.3463,46.3844,247406.0
2016-12-23 13:40:00,60.82,60.88,60.82,60.83,183921.0,46.3768,46.4225,46.3768,46.3844,183921.0
2016-12-23 13:50:00,60.82,60.86,60.79,60.84,108177.0,46.3768,46.4073,46.3539,46.392,108177.0
2016-12-23 14:00:00,60.83,60.88,60.81,60.86,137348.0,46.3844,46.4225,46.3692,46.4073,137348.0
2016-12-23 14:10:00,60.85,60.88,60.84,60.87,105528.0,46.3997,46.4225,46.392,46.4149,105528.0
2016-12-23 14:20:00,60.86,60.88,60.84,60.87,106892.0,46.4073,46.4225,46.392,46.4149,106892.0
2016-12-23 14:30:00,60.86,60.89,60.85,60.89,90895.0,46.4073,46.4302,46.3997,46.4302,90895.0
2016-12-23 14:40:00,60.89,60.9,60.85,60.87,144526.0,46.4302,46.4378,46.3997,46.4149,144526.0
2016-12-23 14:50:00,60.87,60.89,60.84,60.88,79983.0,46.4149,46.4302,46.392,46.4225,79983.0
2016-12-23 15:00:00,60.88,60.89,60.85,60.89,92730.0,46.4225,46.4302,46.3997,46.4302,92730.0
2016-12-23 15:10:00,60.88,60.91,60.87,60.91,299033.0,46.4225,46.4454,46.4149,46.4454,299033.0
2016-12-23 15:20:00,60.9,60.95,60.9,60.93,219011.0,46.4378,46.4759,46.4378,46.4607,219011.0
2016-12-23 15:30:00,60.92,61.0,60.91,60.99,520876.0,46.453,46.514,46.4454,46.5064,520876.0
2016-12-23 15:40:00,60.99,61.0,60.94,60.95,472600.0,46.5064,46.514,46.4683,46.4759,472600.0
2016-12-23 15:50:00,60.96,60.99,60.93,60.98,472584.0,46.4835,46.5064,46.4607,46.4988,472584.0
2016-12-27 09:30:00,61.03,61.13,60.85,61.11,752486.0,46.5369,46.6132,46.3997,46.5979,752486.0
2016-12-27 09:40:00,61.11,61.22,60.98,61.09,513669.0,46.5979,46.6818,46.4988,46.5827,513669.0
2016-12-27 09:50:00,61.1,61.29,61.08,61.17,465715.0,46.5903,46.7352,46.575,46.6437,465715.0
2016-12-27 10:00:00,61.16,61.19,61.07,61.14,262443.0,46.636,46.6589,46.5674,46.6208,262443.0
2016-12-27 10:10:00,61.14,61.18,61.11,61.16,205172.0,46.6208,46.6513,46.5979,46.636,205172.0
2016-12-27 10:20:00,61.16,61.25,61.09,61.23,232063.0,46.636,46.7047,46.5827,46.6894,232063.0
2016-12-27 10:30:00,61.22,61.29,61.2,61.24,237427.0,46.6818,46.7352,46.6665,46.697,237427.0
2016-12-27 10:40:00,61.24,61.29,61.22,61.24,328715.0,46.697,46.7352,46.6818,46.697,328715.0
2016-12-27 10:50:00,61.24,61.28,61.21,61.23,272440.0,46.697,46.7275,46.6742,46.6894,272440.0
2016-12-27 11:00:00,61.23,61.26,61.22,61.25,283509.0,46.6894,46.7123,46.6818,46.7047,283509.0
2016-12-27 11:10:00,61.26,61.28,61.22,61.27,163879.0,46.7123,46.7275,46.6818,46.7199,163879.0
2016-12-27 11:20:00,61.27,61.3,61.25,61.26,173127.0,46.7199,46.7428,46.7047,46.7123,173127.0
2016-12-27 11:30:00,61.26,61.28,61.24,61.25,98897.0,46.7123,46.7275,46.697,46.7047,98897.0
2016-12-27 11:40:00,61.26,61.28,61.19,61.23,151303.0,46.7123,46.7275,46.6589,46.6894,151303.0
2016-12-27 11:50:00,61.23,61.26,61.21,61.24,102970.0,46.6894,46.7123,46.6742,46.697,102970.0
2016-12-27 12:00:00,61.24,61.26,61.21,61.24,116356.0,46.697,46.7123,46.6742,46.697,116356.0
2016-12-27 12:10:00,61.24,61.24,61.17,61.22,107751.0,46.697,46.697,46.6437,46.6818,107751.0
2016-12-27 12:20:00,61.22,61.23,61.17,61.17,102302.0,46.6818,46.6894,46.6437,46.6437,102302.0
2016-12-27 12:30:00,61.17,61.19,61.15,61.17,99222.0,46.6437,46.6589,46.6284,46.6437,99222.0
2016-12-27 12:40:00,61.18,61.26,61.17,61.26,146114.0,46.6513,46.7123,46.6437,46.7123,146114.0
2016-12-27 12:50:00,61.25,61.27,61.19,61.22,150951.0,46.7047,46.7199,46.6589,46.6818,150951.0
2016-12-27 13:00:00,61.21,61.23,61.19,61.21,128209.0,46.6742,46.6894,46.6589,46.6742,128209.0
2016-12-27 13:10:00,61.2,61.21,61.13,61.13,143641.0,46.6665,46.6742,46.6132,46.6132,143641.0
2016-12-27 13:20:00,61.14,61.19,61.13,61.17,126027.0,46.6208,46.6589,46.6132,46.6437,126027.0
2016-12-27 13:30:00,61.17,61.2,61.14,61.19,145234.0,46.6437,46.6665,46.6208,46.6589,145234.0
2016-12-27 13:40:00,61.19,61.23,61.16,61.22,170478.0,46.6589,46.6894,46.636,46.6818,170478.0
2016-12-27 13:50:00,61.22,61.23,61.2,61.21,110458.0,46.6818,46.6894,46.6665,46.6742,110458.0
2016-12-27 14:00:00,61.22,61.24,61.19,61.2,192212.0,46.6818,46.697,46.6589,46.6665,192212.0
2016-12-27 14:10:00,61.2,61.23,61.15,61.22,191286.0,46.6665,46.6894,46.6284,46.6818,191286.0
2016-12-27 14:20:00,61.22,61.26,61.21,61.21,138596.0,46.6818,46.7123,46.6742,46.6742,138596.0
2016-12-27 14:30:00,61.21,61.22,61.16,61.2,105538.0,46.6742,46.6818,46.636,46.6665,105538.0
2016-12-27 14:40:00,61.19,61.22,61.14,61.2,172071.0,46.6589,46.6818,46.6208,46.6665,172071.0
2016-12-27 14:50:00,61.19,61.2,61.13,61.13,118647.0,46.6589,46.6665,46.6132,46.6132,118647.0
2016-12-27 15:00:00,61.13,61.19,61.13,61.18,129126.0,46.6132,46.6589,46.6132,46.6513,129126.0
2016-12-27 15:10:00,61.18,61.18,61.04,61.05,211446.0,46.6513,46.6513,46.5445,46.5522,211446.0
2016-12-27 15:20:00,61.05,61.11,61.03,61.07,240110.0,46.5522,46.5979,46.5369,46.5674,240110.0
2016-12-27 15:30:00,61.07,61.11,61.02,61.08,214409.0,46.5674,46.5979,46.5293,46.575,214409.0
2016-12-27 15:40:00,61.07,61.12,61.03,61.09,293952.0,46.5674,46.6055,46.5369,46.5827,293952.0
2016-12-27 15:50:00,61.09,61.15,61.06,61.1,498119.0,46.5827,46.6284,46.5598,46.5903,498119.0
2016-12-28 09:30:00,61.05,61.2,60.96,61.01,720882.0,46.5522,46.6665,46.4835,46.5217,720882.0
2016-12-28 09:40:00,61.01,61.01,60.73,60.87,518727.0,46.5217,46.5217,46.3082,46.4149,518727.0
2016-12-28 09:50:00,60.86,60.89,60.71,60.8,401041.0,46.4073,46.4302,46.2929,46.3615,401041.0
2016-12-28 10:00:00,60.79,60.8,60.7,60.75,287326.0,46.3539,46.3615,46.2853,46.3234,287326.0
2016-12-28 10:10:00,60.75,60.85,60.71,60.78,369941.0,46.3234,46.3997,46.2929,46.3463,369941.0
2016-12-28 10:20:00,60.78,60.84,60.73,60.78,275038.0,46.3463,46.392,46.3082,46.3463,275038.0
2016-12-28 10:30:00,60.79,60.92,60.79,60.87,257708.0,46.3539,46.453,46.3539,46.4149,257708.0
2016-12-28 10:40:00,60.87,60.95,60.86,60.91,202354.0,46.4149,46.4759,46.4073,46.4454,202354.0
2016-12-28 10:50:00,60.91,60.91,60.84,60.89,282262.0,46.4454,46.4454,46.392,46.4302,282262.0
2016-12-28 11:00:00,60.89,60.94,60.88,60.92,180872.0,46.4302,46.4683,46.4225,46.453,180872.0
2016-12-28 11:10:00,60.91,60.91,60.85,60.86,144432.0,46.4454,46.4454,46.3997,46.4073,144432.0
2016-12-28 11:20:00,60.87,60.94,60.86,60.91,226619.0,46.4149,46.4683,46.4073,46.4454,226619.0
2016-12-28 11:30:00,60.91,60.94,60.9,60.91,138657.0,46.4454,46.4683,46.4378,46.4454,138657.0
2016-12-28 11:40:00,60.91,60.92,60.88,60.91,161396.0,46.4454,46.453,46.4225,46.4454,161396.0
2016-12-28 11:50:00,60.91,60.91,60.85,60.88,162937.0,46.4454,46.4454,46.3997,46.4225,162937.0
2016-12-28 12:00:00,60.87,60.87,60.67,60.7,378731.0,46.4149,46.4149,46.2624,46.2853,378731.0
2016-12-28 12:10:00,60.69,60.7,60.56,60.6,219671.0,46.2777,46.2853,46.1785,46.209,219671.0
2016-12-28 12:20:00,60.6,60.6,60.53,60.56,160297.0,46.209,46.209,46.1556,46.1785,160297.0
2016-12-28 12:30:00,60.55,60.64,60.55,60.64,176486.0,46.1709,46.2395,46.1709,46.2395,176486.0
2016-12-28 12:40:00,60.63,60.65,60.46,60.5,344783.0,46.2319,46.2472,46.1023,46.1328,344783.0
2016-12-28 12:50:00,60.49,60.5,60.43,60.47,284539.0,46.1251,46.1328,46.0794,46.1099,284539.0
2016-12-28 13:00:00,60.47,60.49,60.34,60.35,315559.0,46.1099,46.1251,46.0108,46.0184,315559.0
2016-12-28 13:10:00,60.35,60.38,60.34,60.35,158800.0,46.0184,46.0413,46.0108,46.0184,158800.0
2016-12-28 13:20:00,60.36,60.39,60.31,60.32,203495.0,46.026,46.0489,45.9879,45.9955,203495.0
2016-12-28 13:30:00,60.32,60.35,60.27,60.32,260625.0,45.9955,46.0184,45.9574,45.9955,260625.0
2016-12-28 13:40:00,60.32,60.35,60.27,60.28,202316.0,45.9955,46.0184,45.9574,45.965,202316.0
2016-12-28 13:50:00,60.28,60.31,60.21,60.22,215786.0,45.965,45.9879,45.9116,45.9193,215786.0
2016-12-28 14:00:00,60.22,60.29,60.21,60.24,229481.0,45.9193,45.9726,45.9116,45.9345,229481.0
2016-12-28 14:10:00,60.25,60.25,60.02,60.08,490503.0,45.9421,45.9421,45.7668,45.8125,490503.0
2016-12-28 14:20:00,60.07,60.09,59.98,60.0,548243.0,45.8049,45.8201,45.7363,45.7515,548243.0
2016-12-28 14:30:00,60.0,60.2,60.0,60.12,358811.0,45.7515,45.904,45.7515,45.843,358811.0
2016-12-28 14:40:00,60.12,60.14,60.06,60.06,229139.0,45.843,45.8583,45.7973,45.7973,229139.0
2016-12-28 14:50:00,60.06,60.17,60.05,60.14,320835.0,45.7973,45.8811,45.7896,45.8583,320835.0
2016-12-28 15:00:00,60.14,60.25,60.12,60.22,480830.0,45.8583,45.9421,45.843,45.9193,480830.0
2016-12-28 15:10:00,60.22,60.25,60.19,60.21,199805.0,45.9193,45.9421,45.8964,45.9116,199805.0
2016-12-28 15:20:00,60.21,60.26,60.19,60.2,364833.0,45.9116,45.9498,45.8964,45.904,364833.0
2016-12-28 15:30:00,60.21,60.21,60.11,60.13,506192.0,45.9116,45.9116,45.8354,45.8506,506192.0
2016-12-28 15:40:00,60.12,60.14,60.03,60.05,651042.0,45.843,45.8583,45.7744,45.7896,651042.0
2016-12-28 15:50:00,60.06,60.11,59.99,60.04,1071905.0,45.7973,45.8354,45.7439,45.782,1071905.0
2016-12-29 09:30:00,60.02,60.13,59.87,60.0,625783.0,45.7668,45.8506,45.6524,45.7515,625783.0
2016-12-29 09:40:00,60.0,60.0,59.72,59.73,296215.0,45.7515,45.7515,45.538,45.5456,296215.0
2016-12-29 09:50:00,59.73,59.88,59.68,59.86,246482.0,45.5456,45.66,45.5075,45.6448,246482.0
2016-12-29 10:00:00,59.86,59.93,59.72,59.74,238777.0,45.6448,45.6981,45.538,45.5533,238777.0
2016-12-29 10:10:00,59.74,59.82,59.7,59.82,208184.0,45.5533,45.6143,45.5228,45.6143,208184.0
2016-12-29 10:20:00,59.82,59.85,59.69,59.7,221670.0,45.6143,45.6371,45.5151,45.5228,221670.0
2016-12-29 10:30:00,59.7,59.72,59.52,59.52,356517.0,45.5228,45.538,45.3855,45.3855,356517.0
2016-12-29 10:40:00,59.51,59.53,59.26,59.3,622596.0,45.3779,45.3931,45.1872,45.2177,622596.0
2016-12-29 10:50:00,59.3,59.34,59.15,59.25,566538.0,45.2177,45.2482,45.1034,45.1796,566538.0
2016-12-29 11:00:00,59.26,59.29,59.21,59.23,561455.0,45.1872,45.2101,45.1491,45.1644,561455.0
2016-12-29 11:10:00,59.24,59.32,59.23,59.27,320012.0,45.172,45.233,45.1644,45.1949,320012.0
2016-12-29 11:20:00,59.28,59.35,59.22,59.22,294293.0,45.2025,45.2559,45.1567,45.1567,294293.0
2016-12-29 11:30:00,59.23,59.29,59.17,59.17,236694.0,45.1644,45.2101,45.1186,45.1186,236694.0
2016-12-29 11:40:00,59.18,59.22,59.15,59.17,265726.0,45.1262,45.1567,45.1034,45.1186,265726.0
2016-12-29 11:50:00,59.17,59.21,59.1,59.15,296817.0,45.1186,45.1491,45.0652,45.1034,296817.0
2016-12-29 12:00:00,59.16,59.19,59.07,59.08,241793.0,45.111,45.1339,45.0424,45.05,241793.0
2016-12-29 12:10:00,59.08,59.09,58.68,58.92,1067834.0,45.05,45.0576,44.745,44.928,1067834.0
2016-12-29 12:20:00,58.91,58.95,58.86,58.9,274656.0,44.9204,44.9509,44.8822,44.9127,274656.0
2016-12-29 12:30:00,58.9,58.9,58.84,58.85,226252.0,44.9127,44.9127,44.867,44.8746,226252.0
2016-12-29 12:40:00,58.84,58.96,58.84,58.9,299313.0,44.867,44.9585,44.867,44.9127,299313.0
2016-12-29 12:50:00,58.91,58.97,58.86,58.87,196148.0,44.9204,44.9661,44.8822,44.8899,196148.0
2016-12-29 13:00:00,58.87,58.91,58.77,58.79,282097.0,44.8899,44.9204,44.8136,44.8289,282097.0
2016-12-29 13:10:00,58.79,58.82,58.75,58.8,257620.0,44.8289,44.8517,44.7984,44.8365,257620.0
2016-12-29 13:20:00,58.8,58.91,58.76,58.87,305128.0,44.8365,44.9204,44.806,44.8899,305128.0
2016-12-29 13:30:00,58.87,58.87,58.78,58.79,264109.0,44.8899,44.8899,44.8212,44.8289,264109.0
2016-12-29 13:40:00,58.79,58.81,58.68,58.7,464535.0,44.8289,44.8441,44.745,44.7602,464535.0
2016-12-29 13:50:00,58.7,58.95,58.69,58.95,471883.0,44.7602,44.9509,44.7526,44.9509,471883.0
2016-12-29 14:00:00,58.95,59.15,58.93,59.13,369414.0,44.9509,45.1034,44.9356,45.0881,369414.0
2016-12-29 14:10:00,59.14,59.2,59.06,59.2,311257.0,45.0957,45.1415,45.0347,45.1415,311257.0
2016-12-29 14:20:00,59.2,59.29,59.19,59.22,423548.0,45.1415,45.2101,45.1339,45.1567,423548.0
2016-12-29 14:30:00,59.23,59.27,59.14,59.26,259083.0,45.1644,45.1949,45.0957,45.1872,259083.0
2016-12-29 14:40:00,59.25,59.35,59.2,59.28,338041.0,45.1796,45.2559,45.1415,45.2025,338041.0
2016-12-29 14:50:00,59.28,59.38,59.27,59.37,463903.0,45.2025,45.2787,45.1949,45.2711,463903.0
2016-12-29 15:00:00,59.35,59.38,59.28,59.3,259414.0,45.2559,45.2787,45.2025,45.2177,259414.0
2016-12-29 15:10:00,59.3,59.35,59.29,59.31,288551.0,45.2177,45.2559,45.2101,45.2254,288551.0
2016-12-29 15:20:00,59.31,59.34,59.26,59.28,286596.0,45.2254,45.2482,45.1872,45.2025,286596.0
2016-12-29 15:30:00,59.27,59.34,59.26,59.29,327737.0,45.1949,45.2482,45.1872,45.2101,327737.0
2016-12-29 15:40:00,59.29,59.35,59.27,59.34,436699.0,45.2101,45.2559,45.1949,45.2482,436699.0
2016-12-29 15:50:00,59.34,59.38,59.33,59.38,728162.0,45.2482,45.2787,45.2406,45.2787,728162.0
2016-12-30 09:30:00,59.5,59.73,59.38,59.4,874135.0,45.3702,45.5456,45.2787,45.294,874135.0
2016-12-30 09:40:00,59.4,59.4,59.25,59.32,452155.0,45.294,45.294,45.1796,45.233,452155.0
2016-12-30 09:50:00,59.32,59.43,59.19,59.3,256554.0,45.233,45.3169,45.1339,45.2177,256554.0
2016-12-30 10:00:00,59.3,59.49,59.23,59.45,236013.0,45.2177,45.3626,45.1644,45.3321,236013.0
2016-12-30 10:10:00,59.45,59.6,59.42,59.57,248488.0,45.3321,45.4465,45.3092,45.4236,248488.0
2016-12-30 10:20:00,59.57,59.65,59.55,59.58,258778.0,45.4236,45.4846,45.4084,45.4312,258778.0
2016-12-30 10:30:00,59.58,59.78,59.58,59.74,343616.0,45.4312,45.5838,45.4312,45.5533,343616.0
2016-12-30 10:40:00,59.75,59.76,59.65,59.73,296933.0,45.5609,45.5685,45.4846,45.5456,296933.0
2016-12-30 10:50:00,59.74,59.8,59.68,59.71,240893.0,45.5533,45.599,45.5075,45.5304,240893.0
2016-12-30 11:00:00,59.71,59.71,59.55,59.55,262395.0,45.5304,45.5304,45.4084,45.4084,262395.0
2016-12-30 11:10:00,59.55,59.59,59.5,59.53,194828.0,45.4084,45.4389,45.3702,45.3931,194828.0
2016-12-30 11:20:00,59.54,59.61,59.5,59.58,231312.0,45.4007,45.4541,45.3702,45.4312,231312.0
2016-12-30 11:30:00,59.58,59.61,59.52,59.57,255511.0,45.4312,45.4541,45.3855,45.4236,255511.0
2016-12-30 11:40:00,59.57,59.73,59.56,59.69,197768.0,45.4236,45.5456,45.416,45.5151,197768.0
2016-12-30 11:50:00,59.7,59.75,59.59,59.6,200734.0,45.5228,45.5609,45.4389,45.4465,200734.0
2016-12-30 12:00:00,59.61,59.63,59.56,59.6,150777.0,45.4541,45.4694,45.416,45.4465,150777.0
2016-12-30 12:10:00,59.6,59.61,59.48,59.49,261120.0,45.4465,45.4541,45.355,45.3626,261120.0
2016-12-30 12:20:00,59.48,59.52,59.41,59.42,231916.0,45.355,45.3855,45.3016,45.3092,231916.0
2016-12-30 12:30:00,59.42,59.46,59.4,59.41,163343.0,45.3092,45.3397,45.294,45.3016,163343.0
2016-12-30 12:40:00,59.41,59.5,59.4,59.49,167783.0,45.3016,45.3702,45.294,45.3626,167783.0
2016-12-30 12:50:00,59.48,59.49,59.37,59.39,286456.0,45.355,45.3626,45.2711,45.2864,286456.0
2016-12-30 13:00:00,59.39,59.56,59.39,59.55,220363.0,45.2864,45.416,45.2864,45.4084,220363.0
2016-12-30 13:10:00,59.55,59.61,59.53,59.57,260372.0,45.4084,45.4541,45.3931,45.4236,260372.0
2016-12-30 13:20:00,59.57,59.64,59.54,59.54,151118.0,45.4236,45.477,45.4007,45.4007,151118.0
2016-12-30 13:30:00,59.55,59.59,59.5,59.53,179281.0,45.4084,45.4389,45.3702,45.3931,179281.0
2016-12-30 13:40:00,59.53,59.56,59.48,59.5,153343.0,45.3931,45.416,45.355,45.3702,153343.0
2016-12-30 13:50:00,59.5,59.53,59.47,59.48,147400.0,45.3702,45.3931,45.3474,45.355,147400.0
2016-12-30 14:00:00,59.48,59.52,59.47,59.47,144014.0,45.355,45.3855,45.3474,45.3474,144014.0
2016-12-30 14:10:00,59.47,59.48,59.4,59.45,199338.0,45.3474,45.355,45.294,45.3321,199338.0
2016-12-30 14:20:00,59.45,59.47,59.41,59.42,151126.0,45.3321,45.3474,45.3016,45.3092,151126.0
2016-12-30 14:30:00,59.41,59.5,59.39,59.49,162195.0,45.3016,45.3702,45.2864,45.3626,162195.0
2016-12-30 14:40:00,59.49,59.55,59.36,59.37,331919.0,45.3626,45.4084,45.2635,45.2711,331919.0
2016-12-30 14:50:00,59.37,59.39,59.27,59.34,353588.0,45.2711,45.2864,45.1949,45.2482,353588.0
2016-12-30 15:00:00,59.34,59.42,59.32,59.4,230460.0,45.2482,45.3092,45.233,45.294,230460.0
2016-12-30 15:10:00,59.4,59.5,59.39,59.49,276060.0,45.294,45.3702,45.2864,45.3626,276060.0
2016-12-30 15:20:00,59.49,59.51,59.45,59.5,297488.0,45.3626,45.3779,45.3321,45.3702,297488.0
2016-12-30 15:30:00,59.51,59.51,59.4,59.4,340630.0,45.3779,45.3779,45.294,45.294,340630.0
2016-12-30 15:40:00,59.39,59.41,59.33,59.37,488708.0,45.2864,45.3016,45.2406,45.2711,488708.0
2016-12-30 15:50:00,59.37,59.5,59.34,59.44,1906285.0,45.2711,45.3702,45.2482,45.3245,1906285.0
2017-01-03 09:30:00,60.68,61.09,60.64,60.88,1410171.0,46.27,46.5827,46.2395,46.4225,1410171.0
2017-01-03 09:40:00,60.87,60.96,60.38,60.62,874064.0,46.4149,46.4835,46.0413,46.2243,874064.0
2017-01-03 09:50:00,60.62,60.67,60.3,60.64,588151.0,46.2243,46.2624,45.9803,46.2395,588151.0
2017-01-03 10:00:00,60.64,60.94,60.54,60.88,420009.0,46.2395,46.4683,46.1633,46.4225,420009.0
2017-01-03 10:10:00,60.89,60.98,60.81,60.96,325028.0,46.4302,46.4988,46.3692,46.4835,325028.0
2017-01-03 10:20:00,60.95,60.97,60.82,60.94,260119.0,46.4759,46.4912,46.3768,46.4683,260119.0
2017-01-03 10:30:00,60.94,61.05,60.93,60.93,730991.0,46.4683,46.5522,46.4607,46.4607,730991.0
2017-01-03 10:40:00,60.94,61.0,60.57,60.58,810139.0,46.4683,46.514,46.1861,46.1938,810139.0
2017-01-03 10:50:00,60.57,60.58,60.37,60.39,475732.0,46.1861,46.1938,46.0336,46.0489,475732.0
2017-01-03 11:00:00,60.39,60.42,60.21,60.36,397250.0,46.0489,46.0718,45.9116,46.026,397250.0
2017-01-03 11:10:00,60.37,60.5,60.32,60.42,419081.0,46.0336,46.1328,45.9955,46.0718,419081.0
2017-01-03 11:20:00,60.42,60.64,60.42,60.46,305694.0,46.0718,46.2395,46.0718,46.1023,305694.0
2017-01-03 11:30:00,60.46,60.57,60.37,60.38,227586.0,46.1023,46.1861,46.0336,46.0413,227586.0
2017-01-03 11:40:00,60.38,60.38,60.08,60.14,456400.0,46.0413,46.0413,45.8125,45.8583,456400.0
2017-01-03 11:50:00,60.13,60.26,60.12,60.25,286992.0,45.8506,45.9498,45.843,45.9421,286992.0
2017-01-03 12:00:00,60.25,60.32,60.2,60.3,259693.0,45.9421,45.9955,45.904,45.9803,259693.0
2017-01-03 12:10:00,60.3,60.35,60.22,60.23,158411.0,45.9803,46.0184,45.9193,45.9269,158411.0
2017-01-03 12:20:00,60.24,60.33,60.2,60.26,153143.0,45.9345,46.0031,45.904,45.9498,153143.0
2017-01-03 12:30:00,60.25,60.31,60.14,60.16,264361.0,45.9421,45.9879,45.8583,45.8735,264361.0
2017-01-03 12:40:00,60.15,60.17,59.88,59.97,437411.0,45.8659,45.8811,45.66,45.7286,437411.0
2017-01-03 12:50:00,59.97,59.97,59.85,59.93,243175.0,45.7286,45.7286,45.6371,45.6981,243175.0
2017-01-03 13:00:00,59.92,59.93,59.79,59.81,209611.0,45.6905,45.6981,45.5914,45.6066,209611.0
2017-01-03 13:10:00,59.8,59.83,59.75,59.76,481922.0,45.599,45.6219,45.5609,45.5685,481922.0
2017-01-03 13:20:00,59.76,60.01,59.76,59.96,437238.0,45.5685,45.7591,45.5685,45.721,437238.0
2017-01-03 13:30:00,59.96,60.05,59.94,60.02,201655.0,45.721,45.7896,45.7058,45.7668,201655.0
2017-01-03 13:40:00,60.02,60.02,59.89,59.93,255626.0,45.7668,45.7668,45.6676,45.6981,255626.0
2017-01-03 13:50:00,59.93,60.09,59.93,60.06,199710.0,45.6981,45.8201,45.6981,45.7973,199710.0
2017-01-03 14:00:00,60.05,60.08,59.99,60.01,145644.0,45.7896,45.8125,45.7439,45.7591,145644.0
2017-01-03 14:10:00,60.02,60.16,60.01,60.12,142173.0,45.7668,45.8735,45.7591,45.843,142173.0
2017-01-03 14:20:00,60.13,60.2,60.1,60.12,175979.0,45.8506,45.904,45.8278,45.843,175979.0
2017-01-03 14:30:00,60.13,60.2,60.09,60.16,196090.0,45.8506,45.904,45.8201,45.8735,196090.0
2017-01-03 14:40:00,60.15,60.26,60.12,60.23,351784.0,45.8659,45.9498,45.843,45.9269,351784.0
2017-01-03 14:50:00,60.23,60.34,60.23,60.26,264974.0,45.9269,46.0108,45.9269,45.9498,264974.0
2017-01-03 15:00:00,60.26,60.38,60.26,60.37,278153.0,45.9498,46.0413,45.9498,46.0336,278153.0
2017-01-03 15:10:00,60.38,60.44,60.37,60.38,373283.0,46.0413,46.087,46.0336,46.0413,373283.0
2017-01-03 15:20:00,60.37,60.38,60.22,60.28,386107.0,46.0336,46.0413,45.9193,45.965,386107.0
2017-01-03 15:30:00,60.27,60.42,60.22,60.4,476208.0,45.9574,46.0718,45.9193,46.0565,476208.0
2017-01-03 15:40:00,60.41,60.53,60.39,60.46,499298.0,46.0641,46.1556,46.0489,46.1023,499298.0
2017-01-03 15:50:00,60.45,60.59,60.41,60.59,1362976.0,46.0946,46.2014,46.0641,46.2014,1362976.0
2017-01-04 09:30:00,60.69,60.89,60.68,60.73,836755.0,46.2777,46.4302,46.27,46.3082,836755.0
2017-01-04 09:40:00,60.72,61.05,60.72,60.99,645772.0,46.3005,46.5522,46.3005,46.5064,645772.0
2017-01-04 09:50:00,60.99,61.07,60.78,60.94,582050.0,46.5064,46.5674,46.3463,46.4683,582050.0
2017-01-04 10:00:00,60.94,61.06,60.89,60.92,381495.0,46.4683,46.5598,46.4302,46.453,381495.0
2017-01-04 10:10:00,60.92,60.92,60.76,60.85,425565.0,46.453,46.453,46.331,46.3997,425565.0
2017-01-04 10:20:00,60.84,60.91,60.76,60.77,237051.0,46.392,46.4454,46.331,46.3387,237051.0
2017-01-04 10:30:00,60.77,60.87,60.75,60.8,389211.0,46.3387,46.4149,46.3234,46.3615,389211.0
2017-01-04 10:40:00,60.8,60.8,60.61,60.72,458222.0,46.3615,46.3615,46.2167,46.3005,458222.0
2017-01-04 10:50:00,60.73,60.76,60.64,60.7,298152.0,46.3082,46.331,46.2395,46.2853,298152.0
2017-01-04 11:00:00,60.71,60.9,60.71,60.78,229941.0,46.2929,46.4378,46.2929,46.3463,229941.0
2017-01-04 11:10:00,60.78,60.93,60.76,60.89,329755.0,46.3463,46.4607,46.331,46.4302,329755.0
2017-01-04 11:20:00,60.88,60.93,60.75,60.81,263546.0,46.4225,46.4607,46.3234,46.3692,263546.0
2017-01-04 11:30:00,60.82,60.97,60.81,60.96,377991.0,46.3768,46.4912,46.3692,46.4835,377991.0
2017-01-04 11:40:00,60.95,61.0,60.93,60.94,255426.0,46.4759,46.514,46.4607,46.4683,255426.0
2017-01-04 11:50:00,60.95,61.05,60.94,61.03,559879.0,46.4759,46.5522,46.4683,46.5369,559879.0
2017-01-04 12:00:00,61.03,61.08,61.02,61.05,217194.0,46.5369,46.575,46.5293,46.5522,217194.0
2017-01-04 12:10:00,61.06,61.08,61.02,61.07,175841.0,46.5598,46.575,46.5293,46.5674,175841.0
2017-01-04 12:20:00,61.08,61.15,61.07,61.09,292562.0,46.575,46.6284,46.5674,46.5827,292562.0
2017-01-04 12:30:00,61.09,61.14,61.04,61.11,213188.0,46.5827,46.6208,46.5445,46.5979,213188.0
2017-01-04 12:40:00,61.11,61.12,61.06,61.12,154970.0,46.5979,46.6055,46.5598,46.6055,154970.0
2017-01-04 12:50:00,61.12,61.19,61.12,61.18,249513.0,46.6055,46.6589,46.6055,46.6513,249513.0
2017-01-04 13:00:00,61.18,61.23,61.17,61.22,226298.0,46.6513,46.6894,46.6437,46.6818,226298.0
2017-01-04 13:10:00,61.21,61.27,61.19,61.25,159438.0,46.6742,46.7199,46.6589,46.7047,159438.0
2017-01-04 13:20:00,61.24,61.3,61.23,61.3,305346.0,46.697,46.7428,46.6894,46.7428,305346.0
2017-01-04 13:30:00,61.3,61.35,61.27,61.35,156298.0,46.7428,46.7809,46.7199,46.7809,156298.0
2017-01-04 13:40:00,61.35,61.39,61.32,61.39,165221.0,46.7809,46.8114,46.758,46.8114,165221.0
2017-01-04 13:50:00,61.39,61.43,61.36,61.4,229096.0,46.8114,46.8419,46.7885,46.819,229096.0
2017-01-04 14:00:00,61.4,61.4,61.3,61.34,319670.0,46.819,46.819,46.7428,46.7733,319670.0
2017-01-04 14:10:00,61.34,61.48,61.32,61.47,373439.0,46.7733,46.88,46.758,46.8724,373439.0
2017-01-04 14:20:00,61.48,61.51,61.39,61.42,443557.0,46.88,46.9029,46.8114,46.8343,443557.0
2017-01-04 14:30:00,61.42,61.5,61.39,61.5,487790.0,46.8343,46.8953,46.8114,46.8953,487790.0
2017-01-04 14:40:00,61.5,61.63,61.49,61.58,720598.0,46.8953,46.9944,46.8877,46.9563,720598.0
2017-01-04 14:50:00,61.58,61.61,61.53,61.58,361934.0,46.9563,46.9792,46.9182,46.9563,361934.0
2017-01-04 15:00:00,61.58,61.61,61.54,61.56,243958.0,46.9563,46.9792,46.9258,46.941,243958.0
2017-01-04 15:10:00,61.57,61.58,61.5,61.51,274407.0,46.9487,46.9563,46.8953,46.9029,274407.0
2017-01-04 15:20:00,61.5,61.51,61.44,61.48,303729.0,46.8953,46.9029,46.8495,46.88,303729.0
2017-01-04 15:30:00,61.48,61.5,61.41,61.44,403776.0,46.88,46.8953,46.8267,46.8495,403776.0
2017-01-04 15:40:00,61.44,61.52,61.33,61.33,467673.0,46.8495,46.9105,46.7657,46.7657,467673.0
2017-01-04 15:50:00,61.33,61.44,61.33,61.4,996619.0,46.7657,46.8495,46.7657,46.819,996619.0
2017-01-05 09:30:00,60.97,61.35,60.92,61.23,877166.0,46.4912,46.7809,46.453,46.6894,877166.0
2017-01-05 09:40:00,61.23,61.43,61.14,61.16,448391.0,46.6894,46.8419,46.6208,46.636,448391.0
2017-01-05 09:50:00,61.15,61.21,61.04,61.2,301151.0,46.6284,46.6742,46.5445,46.6665,301151.0
2017-01-05 10:00:00,61.19,61.22,60.98,61.01,401511.0,46.6589,46.6818,46.4988,46.5217,401511.0
2017-01-05 10:10:00,61.01,61.12,60.95,60.96,389643.0,46.5217,46.6055,46.4759,46.4835,389643.0
2017-01-05 10:20:00,60.95,61.1,60.88,61.03,292345.0,46.4759,46.5903,46.4225,46.5369,292345.0
2017-01-05 10:30:00,61.03,61.04,60.8,60.82,388588.0,46.5369,46.5445,46.3615,46.3768,388588.0
2017-01-05 10:40:00,60.83,60.84,60.64,60.64,480923.0,46.3844,46.392,46.2395,46.2395,480923.0
2017-01-05 10:50:00,60.65,60.69,60.5,60.56,569020.0,46.2472,46.2777,46.1328,46.1785,569020.0
2017-01-05 11:00:00,60.56,60.62,60.29,60.41,573068.0,46.1785,46.2243,45.9726,46.0641,573068.0
2017-01-05 11:10:00,60.41,60.46,60.33,60.46,455724.0,46.0641,46.1023,46.0031,46.1023,455724.0
2017-01-05 11:20:00,60.46,60.54,60.39,60.43,375862.0,46.1023,46.1633,46.0489,46.0794,375862.0
2017-01-05 11:30:00,60.43,60.43,60.11,60.11,594000.0,46.0794,46.0794,45.8354,45.8354,594000.0
2017-01-05 11:40:00,60.12,60.16,59.93,59.98,693353.0,45.843,45.8735,45.6981,45.7363,693353.0
2017-01-05 11:50:00,59.99,60.01,59.91,60.0,533267.0,45.7439,45.7591,45.6829,45.7515,533267.0
2017-01-05 12:00:00,60.0,60.17,59.99,60.1,368357.0,45.7515,45.8811,45.7439,45.8278,368357.0
2017-01-05 12:10:00,60.11,60.33,60.1,60.26,298549.0,45.8354,46.0031,45.8278,45.9498,298549.0
2017-01-05 12:20:00,60.27,60.27,60.17,60.18,340411.0,45.9574,45.9574,45.8811,45.8888,340411.0
2017-01-05 12:30:00,60.18,60.2,60.13,60.15,211970.0,45.8888,45.904,45.8506,45.8659,211970.0
2017-01-05 12:40:00,60.16,60.22,60.11,60.2,184075.0,45.8735,45.9193,45.8354,45.904,184075.0
2017-01-05 12:50:00,60.2,60.26,60.16,60.16,243597.0,45.904,45.9498,45.8735,45.8735,243597.0
2017-01-05 13:00:00,60.16,60.37,60.13,60.32,294559.0,45.8735,46.0336,45.8506,45.9955,294559.0
2017-01-05 13:10:00,60.32,60.34,60.18,60.2,174898.0,45.9955,46.0108,45.8888,45.904,174898.0
2017-01-05 13:20:00,60.2,60.26,60.18,60.23,183628.0,45.904,45.9498,45.8888,45.9269,183628.0
2017-01-05 13:30:00,60.23,60.37,60.17,60.28,285488.0,45.9269,46.0336,45.8811,45.965,285488.0
2017-01-05 13:40:00,60.28,60.34,60.26,60.33,111862.0,45.965,46.0108,45.9498,46.0031,111862.0
2017-01-05 13:50:00,60.33,60.34,60.23,60.23,275124.0,46.0031,46.0108,45.9269,45.9269,275124.0
2017-01-05 14:00:00,60.23,60.26,60.21,60.22,235657.0,45.9269,45.9498,45.9116,45.9193,235657.0
2017-01-05 14:10:00,60.23,60.33,60.22,60.3,337920.0,45.9269,46.0031,45.9193,45.9803,337920.0
2017-01-05 14:20:00,60.3,60.33,60.26,60.29,232509.0,45.9803,46.0031,45.9498,45.9726,232509.0
2017-01-05 14:30:00,60.28,60.31,60.24,60.29,213245.0,45.965,45.9879,45.9345,45.9726,213245.0
2017-01-05 14:40:00,60.3,60.31,60.16,60.17,274763.0,45.9803,45.9879,45.8735,45.8811,274763.0
2017-01-05 14:50:00,60.17,60.21,60.1,60.16,517060.0,45.8811,45.9116,45.8278,45.8735,517060.0
2017-01-05 15:00:00,60.16,60.26,60.15,60.22,236307.0,45.8735,45.9498,45.8659,45.9193,236307.0
2017-01-05 15:10:00,60.22,60.34,60.19,60.3,326034.0,45.9193,46.0108,45.8964,45.9803,326034.0
2017-01-05 15:20:00,60.29,60.37,60.29,60.33,535157.0,45.9726,46.0336,45.9726,46.0031,535157.0
2017-01-05 15:30:00,60.34,60.34,60.25,60.26,361889.0,46.0108,46.0108,45.9421,45.9498,361889.0
2017-01-05 15:40:00,60.26,60.29,60.21,60.27,461095.0,45.9498,45.9726,45.9116,45.9574,461095.0
2017-01-05 15:50:00,60.27,60.4,60.23,60.33,1263205.0,45.9574,46.0565,45.9269,46.0031,1263205.0
2017-01-06 09:30:00,60.68,60.84,60.39,60.56,1008219.0,46.27,46.392,46.0489,46.1785,1008219.0
2017-01-06 09:40:00,60.55,60.64,60.34,60.42,488146.0,46.1709,46.2395,46.0108,46.0718,488146.0
2017-01-06 09:50:00,60.42,60.56,60.38,60.46,317713.0,46.0718,46.1785,46.0413,46.1023,317713.0
2017-01-06 10:00:00,60.47,60.54,60.42,60.47,580301.0,46.1099,46.1633,46.0718,46.1099,580301.0
2017-01-06 10:10:00,60.47,60.47,60.27,60.36,376638.0,46.1099,46.1099,45.9574,46.026,376638.0
2017-01-06 10:20:00,60.36,60.4,60.21,60.32,1296907.0,46.026,46.0565,45.9116,45.9955,1296907.0
2017-01-06 10:30:00,60.33,60.34,60.08,60.18,709232.0,46.0031,46.0108,45.8125,45.8888,709232.0
2017-01-06 10:40:00,60.18,60.37,60.17,60.35,267972.0,45.8888,46.0336,45.8811,46.0184,267972.0
2017-01-06 10:50:00,60.36,60.49,60.34,60.42,339106.0,46.026,46.1251,46.0108,46.0718,339106.0
2017-01-06 11:00:00,60.43,60.5,60.42,60.48,258634.0,46.0794,46.1328,46.0718,46.1175,258634.0
2017-01-06 11:10:00,60.47,60.53,60.46,60.51,219867.0,46.1099,46.1556,46.1023,46.1404,219867.0
2017-01-06 11:20:00,60.52,60.68,60.49,60.67,304876.0,46.148,46.27,46.1251,46.2624,304876.0
2017-01-06 11:30:00,60.67,60.76,60.6,60.63,279377.0,46.2624,46.331,46.209,46.2319,279377.0
2017-01-06 11:40:00,60.64,60.81,60.63,60.75,294917.0,46.2395,46.3692,46.2319,46.3234,294917.0
2017-01-06 11:50:00,60.76,60.77,60.66,60.69,326648.0,46.331,46.3387,46.2548,46.2777,326648.0
2017-01-06 12:00:00,60.68,60.73,60.61,60.69,239730.0,46.27,46.3082,46.2167,46.2777,239730.0
2017-01-06 12:10:00,60.68,60.69,60.52,60.61,376498.0,46.27,46.2777,46.148,46.2167,376498.0
2017-01-06 12:20:00,60.61,60.64,60.57,60.64,200986.0,46.2167,46.2395,46.1861,46.2395,200986.0
2017-01-06 12:30:00,60.65,60.78,60.64,60.75,184642.0,46.2472,46.3463,46.2395,46.3234,184642.0
2017-01-06 12:40:00,60.75,60.78,60.71,60.72,224175.0,46.3234,46.3463,46.2929,46.3005,224175.0
2017-01-06 12:50:00,60.72,60.8,60.71,60.8,136334.0,46.3005,46.3615,46.2929,46.3615,136334.0
2017-01-06 13:00:00,60.79,60.8,60.69,60.71,315424.0,46.3539,46.3615,46.2777,46.2929,315424.0
2017-01-06 13:10:00,60.71,60.73,60.6,60.64,371677.0,46.2929,46.3082,46.209,46.2395,371677.0
2017-01-06 13:20:00,60.64,60.7,60.61,60.62,164047.0,46.2395,46.2853,46.2167,46.2243,164047.0
2017-01-06 13:30:00,60.62,60.71,60.62,60.71,173260.0,46.2243,46.2929,46.2243,46.2929,173260.0
2017-01-06 13:40:00,60.7,60.73,60.68,60.69,126205.0,46.2853,46.3082,46.27,46.2777,126205.0
2017-01-06 13:50:00,60.69,60.71,60.64,60.65,200960.0,46.2777,46.2929,46.2395,46.2472,200960.0
2017-01-06 14:00:00,60.65,60.8,60.64,60.77,413240.0,46.2472,46.3615,46.2395,46.3387,413240.0
2017-01-06 14:10:00,60.76,60.78,60.72,60.76,172264.0,46.331,46.3463,46.3005,46.331,172264.0
2017-01-06 14:20:00,60.75,60.75,60.6,60.63,263580.0,46.3234,46.3234,46.209,46.2319,263580.0
2017-01-06 14:30:00,60.63,60.7,60.62,60.64,207256.0,46.2319,46.2853,46.2243,46.2395,207256.0
2017-01-06 14:40:00,60.63,60.66,60.59,60.62,212893.0,46.2319,46.2548,46.2014,46.2243,212893.0
2017-01-06 14:50:00,60.61,60.64,60.58,60.59,218692.0,46.2167,46.2395,46.1938,46.2014,218692.0
2017-01-06 15:00:00,60.59,60.63,60.58,60.58,175498.0,46.2014,46.2319,46.1938,46.1938,175498.0
2017-01-06 15:10:00,60.58,60.61,60.51,60.52,186981.0,46.1938,46.2167,46.1404,46.148,186981.0
2017-01-06 15:20:00,60.52,60.53,60.47,60.48,293235.0,46.148,46.1556,46.1099,46.1175,293235.0
2017-01-06 15:30:00,60.47,60.6,60.46,60.55,568926.0,46.1099,46.209,46.1023,46.1709,568926.0
2017-01-06 15:40:00,60.55,60.66,60.54,60.6,557876.0,46.1709,46.2548,46.1633,46.209,557876.0
2017-01-06 15:50:00,60.61,60.63,60.55,60.58,1169376.0,46.2167,46.2319,46.1709,46.1938,1169376.0
2017-01-09 09:30:00,60.15,60.15,59.67,59.91,1331700.0,45.8659,45.8659,45.4999,45.6829,1331700.0
2017-01-09 09:40:00,59.91,60.1,59.83,60.1,603885.0,45.6829,45.8278,45.6219,45.8278,603885.0
2017-01-09 09:50:00,60.09,60.24,60.04,60.19,454076.0,45.8201,45.9345,45.782,45.8964,454076.0
2017-01-09 10:00:00,60.19,60.27,60.13,60.2,299136.0,45.8964,45.9574,45.8506,45.904,299136.0
2017-01-09 10:10:00,60.21,60.39,60.15,60.39,242561.0,45.9116,46.0489,45.8659,46.0489,242561.0
2017-01-09 10:20:00,60.39,60.46,60.34,60.37,249058.0,46.0489,46.1023,46.0108,46.0336,249058.0
2017-01-09 10:30:00,60.37,60.39,60.22,60.23,258994.0,46.0336,46.0489,45.9193,45.9269,258994.0
2017-01-09 10:40:00,60.23,60.36,60.23,60.36,154027.0,45.9269,46.026,45.9269,46.026,154027.0
2017-01-09 10:50:00,60.37,60.55,60.34,60.51,328910.0,46.0336,46.1709,46.0108,46.1404,328910.0
2017-01-09 11:00:00,60.5,60.55,60.48,60.49,203009.0,46.1328,46.1709,46.1175,46.1251,203009.0
2017-01-09 11:10:00,60.5,60.56,60.47,60.51,190339.0,46.1328,46.1785,46.1099,46.1404,190339.0
2017-01-09 11:20:00,60.52,60.58,60.5,60.54,225233.0,46.148,46.1938,46.1328,46.1633,225233.0
2017-01-09 11:30:00,60.54,60.6,60.53,60.56,199827.0,46.1633,46.209,46.1556,46.1785,199827.0
2017-01-09 11:40:00,60.56,60.59,60.44,60.51,271876.0,46.1785,46.2014,46.087,46.1404,271876.0
2017-01-09 11:50:00,60.5,60.5,60.42,60.46,218612.0,46.1328,46.1328,46.0718,46.1023,218612.0
2017-01-09 12:00:00,60.45,60.52,60.45,60.51,153427.0,46.0946,46.148,46.0946,46.1404,153427.0
2017-01-09 12:10:00,60.51,60.54,60.47,60.48,159061.0,46.1404,46.1633,46.1099,46.1175,159061.0
2017-01-09 12:20:00,60.48,60.5,60.44,60.5,190068.0,46.1175,46.1328,46.087,46.1328,190068.0
2017-01-09 12:30:00,60.49,60.51,60.47,60.51,147568.0,46.1251,46.1404,46.1099,46.1404,147568.0
2017-01-09 12:40:00,60.51,60.59,60.5,60.58,145373.0,46.1404,46.2014,46.1328,46.1938,145373.0
2017-01-09 12:50:00,60.58,60.64,60.57,60.61,289401.0,46.1938,46.2395,46.1861,46.2167,289401.0
2017-01-09 13:00:00,60.61,60.63,60.49,60.5,251060.0,46.2167,46.2319,46.1251,46.1328,251060.0
2017-01-09 13:10:00,60.51,60.55,60.47,60.52,152185.0,46.1404,46.1709,46.1099,46.148,152185.0
2017-01-09 13:20:00,60.54,60.55,60.45,60.47,163183.0,46.1633,46.1709,46.0946,46.1099,163183.0
2017-01-09 13:30:00,60.47,60.47,60.39,60.43,196425.0,46.1099,46.1099,46.0489,46.0794,196425.0
2017-01-09 13:40:00,60.43,60.58,60.41,60.58,195394.0,46.0794,46.1938,46.0641,46.1938,195394.0
2017-01-09 13:50:00,60.58,60.6,60.55,60.58,252683.0,46.1938,46.209,46.1709,46.1938,252683.0
2017-01-09 14:00:00,60.59,60.62,60.54,60.54,154170.0,46.2014,46.2243,46.1633,46.1633,154170.0
2017-01-09 14:10:00,60.55,60.55,60.44,60.48,228729.0,46.1709,46.1709,46.087,46.1175,228729.0
2017-01-09 14:20:00,60.48,60.55,60.46,60.53,206565.0,46.1175,46.1709,46.1023,46.1556,206565.0
2017-01-09 14:30:00,60.53,60.54,60.4,60.41,132086.0,46.1556,46.1633,46.0565,46.0641,132086.0
2017-01-09 14:40:00,60.41,60.41,60.31,60.34,216392.0,46.0641,46.0641,45.9879,46.0108,216392.0
2017-01-09 14:50:00,60.34,60.37,60.3,60.35,168823.0,46.0108,46.0336,45.9803,46.0184,168823.0
2017-01-09 15:00:00,60.35,60.43,60.34,60.43,170815.0,46.0184,46.0794,46.0108,46.0794,170815.0
2017-01-09 15:10:00,60.43,60.45,60.4,60.45,278642.0,46.0794,46.0946,46.0565,46.0946,278642.0
2017-01-09 15:20:00,60.45,60.53,60.44,60.52,284958.0,46.0946,46.1556,46.087,46.148,284958.0
2017-01-09 15:30:00,60.52,60.53,60.47,60.47,287632.0,46.148,46.1556,46.1099,46.1099,287632.0
2017-01-09 15:40:00,60.48,60.48,60.35,60.35,366998.0,46.1175,46.1175,46.0184,46.0184,366998.0
2017-01-09 15:50:00,60.35,60.37,60.21,60.22,1048208.0,46.0184,46.0336,45.9116,45.9193,1048208.0
2017-01-10 09:30:00,60.2,60.3,60.04,60.18,463010.0,45.904,45.9803,45.782,45.8888,463010.0
2017-01-10 09:40:00,60.17,60.22,60.01,60.06,386727.0,45.8811,45.9193,45.7591,45.7973,386727.0
2017-01-10 09:50:00,60.05,60.19,59.95,60.14,485914.0,45.7896,45.8964,45.7134,45.8583,485914.0
2017-01-10 10:00:00,60.14,60.28,60.08,60.18,344724.0,45.8583,45.965,45.8125,45.8888,344724.0
2017-01-10 10:10:00,60.18,60.19,60.02,60.09,285422.0,45.8888,45.8964,45.7668,45.8201,285422.0
2017-01-10 10:20:00,60.09,60.31,60.09,60.29,289642.0,45.8201,45.9879,45.8201,45.9726,289642.0
2017-01-10 10:30:00,60.29,60.39,60.27,60.35,305909.0,45.9726,46.0489,45.9574,46.0184,305909.0
2017-01-10 10:40:00,60.35,60.42,60.3,60.36,243772.0,46.0184,46.0718,45.9803,46.026,243772.0
2017-01-10 10:50:00,60.35,60.5,60.33,60.38,364525.0,46.0184,46.1328,46.0031,46.0413,364525.0
2017-01-10 11:00:00,60.39,60.55,60.38,60.48,265377.0,46.0489,46.1709,46.0413,46.1175,265377.0
2017-01-10 11:10:00,60.48,60.55,60.39,60.52,299198.0,46.1175,46.1709,46.0489,46.148,299198.0
2017-01-10 11:20:00,60.51,60.54,60.47,60.47,181816.0,46.1404,46.1633,46.1099,46.1099,181816.0
2017-01-10 11:30:00,60.48,60.56,60.44,60.55,268368.0,46.1175,46.1785,46.087,46.1709,268368.0
2017-01-10 11:40:00,60.55,60.62,60.51,60.56,315188.0,46.1709,46.2243,46.1404,46.1785,315188.0
2017-01-10 11:50:00,60.55,60.61,60.53,60.56,152150.0,46.1709,46.2167,46.1556,46.1785,152150.0
2017-01-10 12:00:00,60.56,60.66,60.56,60.66,244220.0,46.1785,46.2548,46.1785,46.2548,244220.0
2017-01-10 12:10:00,60.66,60.77,60.64,60.74,217150.0,46.2548,46.3387,46.2395,46.3158,217150.0
2017-01-10 12:20:00,60.75,60.82,60.74,60.82,241593.0,46.3234,46.3768,46.3158,46.3768,241593.0
2017-01-10 12:30:00,60.82,60.85,60.8,60.84,156004.0,46.3768,46.3997,46.3615,46.392,156004.0
2017-01-10 12:40:00,60.84,60.85,60.57,60.58,418365.0,46.392,46.3997,46.1861,46.1938,418365.0
2017-01-10 12:50:00,60.58,60.62,60.56,60.59,253713.0,46.1938,46.2243,46.1785,46.2014,253713.0
2017-01-10 13:00:00,60.58,60.64,60.54,60.63,193597.0,46.1938,46.2395,46.1633,46.2319,193597.0
2017-01-10 13:10:00,60.63,60.65,60.56,60.58,163014.0,46.2319,46.2472,46.1785,46.1938,163014.0
2017-01-10 13:20:00,60.58,60.63,60.57,60.58,133288.0,46.1938,46.2319,46.1861,46.1938,133288.0
2017-01-10 13:30:00,60.58,60.58,60.45,60.5,196076.0,46.1938,46.1938,46.0946,46.1328,196076.0
2017-01-10 13:40:00,60.5,60.5,60.39,60.45,278066.0,46.1328,46.1328,46.0489,46.0946,278066.0
2017-01-10 13:50:00,60.44,60.45,60.22,60.25,317969.0,46.087,46.0946,45.9193,45.9421,317969.0
2017-01-10 14:00:00,60.25,60.32,60.19,60.3,198939.0,45.9421,45.9955,45.8964,45.9803,198939.0
2017-01-10 14:10:00,60.31,60.45,60.3,60.45,242828.0,45.9879,46.0946,45.9803,46.0946,242828.0
2017-01-10 14:20:00,60.45,60.5,60.39,60.39,250158.0,46.0946,46.1328,46.0489,46.0489,250158.0
2017-01-10 14:30:00,60.39,60.48,60.37,60.48,210309.0,46.0489,46.1175,46.0336,46.1175,210309.0
2017-01-10 14:40:00,60.48,60.5,60.45,60.49,131355.0,46.1175,46.1328,46.0946,46.1251,131355.0
2017-01-10 14:50:00,60.49,60.51,60.45,60.49,171711.0,46.1251,46.1404,46.0946,46.1251,171711.0
2017-01-10 15:00:00,60.5,60.54,60.47,60.54,223748.0,46.1328,46.1633,46.1099,46.1633,223748.0
2017-01-10 15:10:00,60.54,60.59,60.53,60.57,184633.0,46.1633,46.2014,46.1556,46.1861,184633.0
2017-01-10 15:20:00,60.57,60.6,60.53,60.54,194285.0,46.1861,46.209,46.1556,46.1633,194285.0
2017-01-10 15:30:00,60.54,60.6,60.52,60.55,258495.0,46.1633,46.209,46.148,46.1709,258495.0
2017-01-10 15:40:00,60.55,60.55,60.38,60.39,354824.0,46.1709,46.1709,46.0413,46.0489,354824.0
2017-01-10 15:50:00,60.39,60.46,60.23,60.24,1141150.0,46.0489,46.1023,45.9269,45.9345,1141150.0
2017-01-11 09:30:00,59.66,59.78,59.54,59.6,1663695.0,45.4923,45.5838,45.4007,45.4465,1663695.0
2017-01-11 09:40:00,59.59,59.95,59.56,59.89,978793.0,45.4389,45.7134,45.416,45.6676,978793.0
2017-01-11 09:50:00,59.88,60.0,59.85,59.92,526650.0,45.66,45.7515,45.6371,45.6905,526650.0
2017-01-11 10:00:00,59.93,59.95,59.8,59.89,470647.0,45.6981,45.7134,45.599,45.6676,470647.0
2017-01-11 10:10:00,59.89,59.94,59.7,59.79,525232.0,45.6676,45.7058,45.5228,45.5914,525232.0
2017-01-11 10:20:00,59.8,59.85,59.72,59.81,298044.0,45.599,45.6371,45.538,45.6066,298044.0
2017-01-11 10:30:00,59.81,59.82,59.66,59.82,477123.0,45.6066,45.6143,45.4923,45.6143,477123.0
2017-01-11 10:40:00,59.82,59.98,59.78,59.81,631569.0,45.6143,45.7363,45.5838,45.6066,631569.0
2017-01-11 10:50:00,59.8,59.87,59.65,59.71,434738.0,45.599,45.6524,45.4846,45.5304,434738.0
2017-01-11 11:00:00,59.7,59.87,59.7,59.79,308366.0,45.5228,45.6524,45.5228,45.5914,308366.0
2017-01-11 11:10:00,59.79,59.89,59.78,59.87,264507.0,45.5914,45.6676,45.5838,45.6524,264507.0
2017-01-11 11:20:00,59.88,59.93,59.64,59.68,492587.0,45.66,45.6981,45.477,45.5075,492587.0
2017-01-11 11:30:00,59.69,59.71,59.53,59.61,601494.0,45.5151,45.5304,45.3931,45.4541,601494.0
2017-01-11 11:40:00,59.6,59.77,59.56,59.75,445325.0,45.4465,45.5761,45.416,45.5609,445325.0
2017-01-11 11:50:00,59.75,59.94,59.69,59.91,310785.0,45.5609,45.7058,45.5151,45.6829,310785.0
2017-01-11 12:00:00,59.91,60.0,59.77,59.8,509217.0,45.6829,45.7515,45.5761,45.599,509217.0
2017-01-11 12:10:00,59.81,59.9,59.67,59.73,301761.0,45.6066,45.6753,45.4999,45.5456,301761.0
2017-01-11 12:20:00,59.72,59.76,59.58,59.73,407111.0,45.538,45.5685,45.4312,45.5456,407111.0
2017-01-11 12:30:00,59.73,59.79,59.57,59.63,311090.0,45.5456,45.5914,45.4236,45.4694,311090.0
2017-01-11 12:40:00,59.64,59.66,59.5,59.61,403838.0,45.477,45.4923,45.3702,45.4541,403838.0
2017-01-11 12:50:00,59.61,59.75,59.61,59.74,270186.0,45.4541,45.5609,45.4541,45.5533,270186.0
2017-01-11 13:00:00,59.74,59.77,59.52,59.53,366095.0,45.5533,45.5761,45.3855,45.3931,366095.0
2017-01-11 13:10:00,59.53,59.57,59.43,59.53,543778.0,45.3931,45.4236,45.3169,45.3931,543778.0
2017-01-11 13:20:00,59.53,59.58,59.25,59.28,477075.0,45.3931,45.4312,45.1796,45.2025,477075.0
2017-01-11 13:30:00,59.28,59.52,59.24,59.52,515152.0,45.2025,45.3855,45.172,45.3855,515152.0
2017-01-11 13:40:00,59.51,59.52,59.3,59.31,324564.0,45.3779,45.3855,45.2177,45.2254,324564.0
2017-01-11 13:50:00,59.31,59.43,59.31,59.39,399765.0,45.2254,45.3169,45.2254,45.2864,399765.0
2017-01-11 14:00:00,59.39,59.44,59.36,59.38,500122.0,45.2864,45.3245,45.2635,45.2787,500122.0
2017-01-11 14:10:00,59.39,59.53,59.36,59.48,411681.0,45.2864,45.3931,45.2635,45.355,411681.0
2017-01-11 14:20:00,59.47,59.56,59.47,59.5,270214.0,45.3474,45.416,45.3474,45.3702,270214.0
2017-01-11 14:30:00,59.5,59.6,59.46,59.59,254867.0,45.3702,45.4465,45.3397,45.4389,254867.0
2017-01-11 14:40:00,59.59,59.62,59.53,59.59,374256.0,45.4389,45.4618,45.3931,45.4389,374256.0
2017-01-11 14:50:00,59.58,59.59,59.5,59.55,300057.0,45.4312,45.4389,45.3702,45.4084,300057.0
2017-01-11 15:00:00,59.55,59.74,59.53,59.68,376466.0,45.4084,45.5533,45.3931,45.5075,376466.0
2017-01-11 15:10:00,59.68,59.73,59.65,59.72,530506.0,45.5075,45.5456,45.4846,45.538,530506.0
2017-01-11 15:20:00,59.73,59.76,59.7,59.7,344735.0,45.5456,45.5685,45.5228,45.5228,344735.0
2017-01-11 15:30:00,59.7,59.75,59.68,59.73,402155.0,45.5228,45.5609,45.5075,45.5456,402155.0
2017-01-11 15:40:00,59.74,59.78,59.71,59.78,587063.0,45.5533,45.5838,45.5304,45.5838,587063.0
2017-01-11 15:50:00,59.78,59.96,59.77,59.96,1038973.0,45.5838,45.721,45.5761,45.721,1038973.0
2017-01-12 09:30:00,59.53,59.82,59.41,59.42,1112664.0,45.3931,45.6143,45.3016,45.3092,1112664.0
2017-01-12 09:40:00,59.42,59.58,59.34,59.54,611133.0,45.3092,45.4312,45.2482,45.4007,611133.0
2017-01-12 09:50:00,59.54,59.57,59.42,59.45,334435.0,45.4007,45.4236,45.3092,45.3321,334435.0
2017-01-12 10:00:00,59.46,59.47,59.12,59.17,606038.0,45.3397,45.3474,45.0805,45.1186,606038.0
2017-01-12 10:10:00,59.16,59.3,59.06,59.06,830050.0,45.111,45.2177,45.0347,45.0347,830050.0
2017-01-12 10:20:00,59.05,59.16,59.0,59.12,530693.0,45.0271,45.111,44.989,45.0805,530693.0
2017-01-12 10:30:00,59.13,59.16,59.01,59.04,566130.0,45.0881,45.111,44.9966,45.0195,566130.0
2017-01-12 10:40:00,59.03,59.08,58.97,59.02,481872.0,45.0119,45.05,44.9661,45.0042,481872.0
2017-01-12 10:50:00,59.01,59.14,58.9,58.97,479984.0,44.9966,45.0957,44.9127,44.9661,479984.0
2017-01-12 11:00:00,58.96,58.96,58.76,58.79,493834.0,44.9585,44.9585,44.806,44.8289,493834.0
2017-01-12 11:10:00,58.8,59.0,58.76,58.89,363529.0,44.8365,44.989,44.806,44.9051,363529.0
2017-01-12 11:20:00,58.9,59.02,58.88,58.97,512373.0,44.9127,45.0042,44.8975,44.9661,512373.0
2017-01-12 11:30:00,58.97,59.04,58.93,58.99,269379.0,44.9661,45.0195,44.9356,44.9814,269379.0
2017-01-12 11:40:00,58.99,59.02,58.81,58.83,288368.0,44.9814,45.0042,44.8441,44.8594,288368.0
2017-01-12 11:50:00,58.84,58.86,58.78,58.84,300337.0,44.867,44.8822,44.8212,44.867,300337.0
2017-01-12 12:00:00,58.84,58.94,58.83,58.92,276222.0,44.867,44.9432,44.8594,44.928,276222.0
2017-01-12 12:10:00,58.92,59.18,58.91,59.18,310796.0,44.928,45.1262,44.9204,45.1262,310796.0
2017-01-12 12:20:00,59.18,59.28,59.15,59.25,313589.0,45.1262,45.2025,45.1034,45.1796,313589.0
2017-01-12 12:30:00,59.26,59.33,59.19,59.27,711574.0,45.1872,45.2406,45.1339,45.1949,711574.0
2017-01-12 12:40:00,59.28,59.29,59.21,59.26,230578.0,45.2025,45.2101,45.1491,45.1872,230578.0
2017-01-12 12:50:00,59.26,59.29,59.17,59.22,181982.0,45.1872,45.2101,45.1186,45.1567,181982.0
2017-01-12 13:00:00,59.22,59.26,59.2,59.22,290485.0,45.1567,45.1872,45.1415,45.1567,290485.0
2017-01-12 13:10:00,59.23,59.26,59.17,59.18,324283.0,45.1644,45.1872,45.1186,45.1262,324283.0
2017-01-12 13:20:00,59.17,59.18,59.06,59.11,238920.0,45.1186,45.1262,45.0347,45.0729,238920.0
2017-01-12 13:30:00,59.12,59.23,59.1,59.18,212557.0,45.0805,45.1644,45.0652,45.1262,212557.0
2017-01-12 13:40:00,59.18,59.3,59.17,59.28,185394.0,45.1262,45.2177,45.1186,45.2025,185394.0
2017-01-12 13:50:00,59.28,59.29,59.16,59.2,239833.0,45.2025,45.2101,45.111,45.1415,239833.0
2017-01-12 14:00:00,59.2,59.3,59.19,59.27,2528320.0,45.1415,45.2177,45.1339,45.1949,2528320.0
2017-01-12 14:10:00,59.27,59.4,59.24,59.38,264685.0,45.1949,45.294,45.172,45.2787,264685.0
2017-01-12 14:20:00,59.38,59.4,59.34,59.39,195603.0,45.2787,45.294,45.2482,45.2864,195603.0
2017-01-12 14:30:00,59.39,59.48,59.37,59.44,252409.0,45.2864,45.355,45.2711,45.3245,252409.0
2017-01-12 14:40:00,59.43,59.45,59.36,59.37,393637.0,45.3169,45.3321,45.2635,45.2711,393637.0
2017-01-12 14:50:00,59.37,59.43,59.37,59.43,323219.0,45.2711,45.3169,45.2711,45.3169,323219.0
2017-01-12 15:00:00,59.44,59.44,59.33,59.39,280544.0,45.3245,45.3245,45.2406,45.2864,280544.0
2017-01-12 15:10:00,59.39,59.39,59.19,59.24,550625.0,45.2864,45.2864,45.1339,45.172,550625.0
2017-01-12 15:20:00,59.23,59.34,59.22,59.33,463312.0,45.1644,45.2482,45.1567,45.2406,463312.0
2017-01-12 15:30:00,59.33,59.39,59.31,59.33,658841.0,45.2406,45.2864,45.2254,45.2406,658841.0
2017-01-12 15:40:00,59.33,59.34,59.22,59.24,1072478.0,45.2406,45.2482,45.1567,45.172,1072478.0
2017-01-12 15:50:00,59.24,59.28,59.22,59.23,1845267.0,45.172,45.2025,45.1567,45.1644,1845267.0
2017-01-13 09:30:00,59.45,59.88,59.43,59.86,2051231.0,45.3321,45.66,45.3169,45.6448,2051231.0
2017-01-13 09:40:00,59.86,60.26,59.84,60.15,1765089.0,45.6448,45.9498,45.6295,45.8659,1765089.0
2017-01-13 09:50:00,60.15,60.24,59.92,60.0,904733.0,45.8659,45.9345,45.6905,45.7515,904733.0
2017-01-13 10:00:00,60.01,60.25,59.96,60.22,951119.0,45.7591,45.9421,45.721,45.9193,951119.0
2017-01-13 10:10:00,60.22,60.32,60.06,60.11,895571.0,45.9193,45.9955,45.7973,45.8354,895571.0
2017-01-13 10:20:00,60.09,60.09,59.89,60.0,678562.0,45.8201,45.8201,45.6676,45.7515,678562.0
2017-01-13 10:30:00,60.01,60.07,59.86,59.96,534105.0,45.7591,45.8049,45.6448,45.721,534105.0
2017-01-13 10:40:00,59.96,60.0,59.77,59.84,485980.0,45.721,45.7515,45.5761,45.6295,485980.0
2017-01-13 10:50:00,59.83,59.92,59.81,59.88,475955.0,45.6219,45.6905,45.6066,45.66,475955.0
2017-01-13 11:00:00,59.88,59.97,59.82,59.95,482609.0,45.66,45.7286,45.6143,45.7134,482609.0
2017-01-13 11:10:00,59.95,60.03,59.94,60.0,485072.0,45.7134,45.7744,45.7058,45.7515,485072.0
2017-01-13 11:20:00,60.0,60.12,59.96,60.09,473886.0,45.7515,45.843,45.721,45.8201,473886.0
2017-01-13 11:30:00,60.09,60.19,60.07,60.16,327007.0,45.8201,45.8964,45.8049,45.8735,327007.0
2017-01-13 11:40:00,60.17,60.17,59.98,60.01,276803.0,45.8811,45.8811,45.7363,45.7591,276803.0
2017-01-13 11:50:00,60.01,60.08,59.99,60.0,149309.0,45.7591,45.8125,45.7439,45.7515,149309.0
2017-01-13 12:00:00,60.0,60.03,59.77,59.83,380640.0,45.7515,45.7744,45.5761,45.6219,380640.0
2017-01-13 12:10:00,59.83,59.84,59.42,59.49,730543.0,45.6219,45.6295,45.3092,45.3626,730543.0
2017-01-13 12:20:00,59.49,59.66,59.47,59.57,355459.0,45.3626,45.4923,45.3474,45.4236,355459.0
2017-01-13 12:30:00,59.56,59.7,59.56,59.67,223467.0,45.416,45.5228,45.416,45.4999,223467.0
2017-01-13 12:40:00,59.66,59.69,59.62,59.65,177022.0,45.4923,45.5151,45.4618,45.4846,177022.0
2017-01-13 12:50:00,59.65,59.79,59.63,59.74,272295.0,45.4846,45.5914,45.4694,45.5533,272295.0
2017-01-13 13:00:00,59.75,59.84,59.72,59.76,218538.0,45.5609,45.6295,45.538,45.5685,218538.0
2017-01-13 13:10:00,59.75,59.79,59.72,59.76,204733.0,45.5609,45.5914,45.538,45.5685,204733.0
2017-01-13 13:20:00,59.75,59.89,59.75,59.8,295571.0,45.5609,45.6676,45.5609,45.599,295571.0
2017-01-13 13:30:00,59.81,59.82,59.76,59.79,147111.0,45.6066,45.6143,45.5685,45.5914,147111.0
2017-01-13 13:40:00,59.79,59.79,59.61,59.62,213310.0,45.5914,45.5914,45.4541,45.4618,213310.0
2017-01-13 13:50:00,59.62,59.66,59.6,59.65,150159.0,45.4618,45.4923,45.4465,45.4846,150159.0
2017-01-13 14:00:00,59.64,59.67,59.57,59.57,203152.0,45.477,45.4999,45.4236,45.4236,203152.0
2017-01-13 14:10:00,59.57,59.58,59.46,59.54,199287.0,45.4236,45.4312,45.3397,45.4007,199287.0
2017-01-13 14:20:00,59.54,59.54,59.38,59.38,237042.0,45.4007,45.4007,45.2787,45.2787,237042.0
2017-01-13 14:30:00,59.39,59.61,59.39,59.58,252993.0,45.2864,45.4541,45.2864,45.4312,252993.0
2017-01-13 14:40:00,59.58,59.66,59.53,59.61,243911.0,45.4312,45.4923,45.3931,45.4541,243911.0
2017-01-13 14:50:00,59.62,59.7,59.53,59.67,317664.0,45.4618,45.5228,45.3931,45.4999,317664.0
2017-01-13 15:00:00,59.66,59.75,59.64,59.72,327905.0,45.4923,45.5609,45.477,45.538,327905.0
2017-01-13 15:10:00,59.72,59.75,59.7,59.74,277860.0,45.538,45.5609,45.5228,45.5533,277860.0
2017-01-13 15:20:00,59.75,59.8,59.73,59.76,313237.0,45.5609,45.599,45.5456,45.5685,313237.0
2017-01-13 15:30:00,59.75,59.78,59.68,59.76,397342.0,45.5609,45.5838,45.5075,45.5685,397342.0
2017-01-13 15:40:00,59.77,59.8,59.65,59.65,585742.0,45.5761,45.599,45.4846,45.4846,585742.0
2017-01-13 15:50:00,59.65,59.71,59.59,59.64,847856.0,45.4846,45.5304,45.4389,45.477,847856.0
2017-01-17 09:30:00,59.01,59.32,58.85,59.03,1496472.0,44.9966,45.233,44.8746,45.0119,1496472.0
2017-01-17 09:40:00,59.01,59.04,58.67,58.68,1034536.0,44.9966,45.0195,44.7374,44.745,1034536.0
2017-01-17 09:50:00,58.67,58.86,58.62,58.64,721289.0,44.7374,44.8822,44.6992,44.7145,721289.0
2017-01-17 10:00:00,58.64,58.66,58.03,58.6,1924832.0,44.7145,44.7297,44.2493,44.684,1924832.0
2017-01-17 10:10:00,58.6,58.75,58.54,58.61,752884.0,44.684,44.7984,44.6382,44.6916,752884.0
2017-01-17 10:20:00,58.62,58.74,58.48,58.57,484282.0,44.6992,44.7907,44.5925,44.6611,484282.0
2017-01-17 10:30:00,58.58,58.59,58.37,58.54,757810.0,44.6687,44.6763,44.5086,44.6382,757810.0
2017-01-17 10:40:00,58.53,58.7,58.53,58.66,310871.0,44.6306,44.7602,44.6306,44.7297,310871.0
2017-01-17 10:50:00,58.65,58.71,58.57,58.67,323228.0,44.7221,44.7679,44.6611,44.7374,323228.0
2017-01-17 11:00:00,58.67,58.68,58.46,58.57,413478.0,44.7374,44.745,44.5772,44.6611,413478.0
2017-01-17 11:10:00,58.57,58.58,58.48,58.51,328081.0,44.6611,44.6687,44.5925,44.6153,328081.0
2017-01-17 11:20:00,58.51,58.6,58.41,58.53,339537.0,44.6153,44.684,44.5391,44.6306,339537.0
2017-01-17 11:30:00,58.54,58.6,58.51,58.53,316611.0,44.6382,44.684,44.6153,44.6306,316611.0
2017-01-17 11:40:00,58.53,58.58,58.47,58.52,246350.0,44.6306,44.6687,44.5848,44.623,246350.0
2017-01-17 11:50:00,58.52,58.57,58.46,58.56,401704.0,44.623,44.6611,44.5772,44.6535,401704.0
2017-01-17 12:00:00,58.57,58.61,58.48,58.53,364286.0,44.6611,44.6916,44.5925,44.6306,364286.0
2017-01-17 12:10:00,58.53,58.55,58.46,58.48,182731.0,44.6306,44.6458,44.5772,44.5925,182731.0
2017-01-17 12:20:00,58.49,58.6,58.45,58.57,312287.0,44.6001,44.684,44.5696,44.6611,312287.0
2017-01-17 12:30:00,58.58,58.7,58.51,58.65,286778.0,44.6687,44.7602,44.6153,44.7221,286778.0
2017-01-17 12:40:00,58.65,58.74,58.61,58.68,240304.0,44.7221,44.7907,44.6916,44.745,240304.0
2017-01-17 12:50:00,58.69,58.71,58.59,58.64,183437.0,44.7526,44.7679,44.6763,44.7145,183437.0
2017-01-17 13:00:00,58.64,58.72,58.59,58.7,243340.0,44.7145,44.7755,44.6763,44.7602,243340.0
2017-01-17 13:10:00,58.7,58.74,58.66,58.71,199143.0,44.7602,44.7907,44.7297,44.7679,199143.0
2017-01-17 13:20:00,58.71,58.83,58.7,58.81,392522.0,44.7679,44.8594,44.7602,44.8441,392522.0
2017-01-17 13:30:00,58.8,58.82,58.71,58.72,375779.0,44.8365,44.8517,44.7679,44.7755,375779.0
2017-01-17 13:40:00,58.72,58.73,58.63,58.71,363855.0,44.7755,44.7831,44.7069,44.7679,363855.0
2017-01-17 13:50:00,58.72,58.75,58.68,58.73,264908.0,44.7755,44.7984,44.745,44.7831,264908.0
2017-01-17 14:00:00,58.73,58.76,58.7,58.71,263425.0,44.7831,44.806,44.7602,44.7679,263425.0
2017-01-17 14:10:00,58.7,58.7,58.61,58.62,454825.0,44.7602,44.7602,44.6916,44.6992,454825.0
2017-01-17 14:20:00,58.62,58.62,58.35,58.37,479699.0,44.6992,44.6992,44.4933,44.5086,479699.0
2017-01-17 14:30:00,58.36,58.44,58.27,58.31,329233.0,44.501,44.562,44.4323,44.4628,329233.0
2017-01-17 14:40:00,58.31,58.35,58.23,58.31,455288.0,44.4628,44.4933,44.4018,44.4628,455288.0
2017-01-17 14:50:00,58.3,58.34,58.16,58.33,436469.0,44.4552,44.4857,44.3485,44.4781,436469.0
2017-01-17 15:00:00,58.34,58.35,58.17,58.19,369383.0,44.4857,44.4933,44.3561,44.3713,369383.0
2017-01-17 15:10:00,58.19,58.28,58.17,58.22,457351.0,44.3713,44.44,44.3561,44.3942,457351.0
2017-01-17 15:20:00,58.22,58.3,58.15,58.16,568150.0,44.3942,44.4552,44.3408,44.3485,568150.0
2017-01-17 15:30:00,58.16,58.26,58.13,58.23,675983.0,44.3485,44.4247,44.3256,44.4018,675983.0
2017-01-17 15:40:00,58.23,58.26,58.17,58.24,840342.0,44.4018,44.4247,44.3561,44.4095,840342.0
2017-01-17 15:50:00,58.25,58.44,58.13,58.37,2614160.0,44.4171,44.562,44.3256,44.5086,2614160.0
2017-01-18 09:30:00,57.99,58.28,57.4,57.6,2544616.0,44.2188,44.44,43.7689,43.9214,2544616.0
2017-01-18 09:40:00,57.6,58.11,57.6,58.02,1833773.0,43.9214,44.3103,43.9214,44.2417,1833773.0
2017-01-18 09:50:00,58.04,58.13,57.81,58.03,1039092.0,44.257,44.3256,44.0816,44.2493,1039092.0
2017-01-18 10:00:00,58.03,58.15,57.8,57.86,912494.0,44.2493,44.3408,44.074,44.1197,912494.0
2017-01-18 10:10:00,57.87,58.02,57.82,57.97,972715.0,44.1273,44.2417,44.0892,44.2036,972715.0
2017-01-18 10:20:00,57.96,58.24,57.96,58.08,748025.0,44.196,44.4095,44.196,44.2875,748025.0
2017-01-18 10:30:00,58.09,58.12,57.88,57.9,523662.0,44.2951,44.318,44.135,44.1502,523662.0
2017-01-18 10:40:00,57.89,57.91,57.62,57.72,707856.0,44.1426,44.1578,43.9367,44.013,707856.0
2017-01-18 10:50:00,57.72,57.75,57.63,57.7,569841.0,44.013,44.0358,43.9443,43.9977,569841.0
2017-01-18 11:00:00,57.71,57.74,57.56,57.68,517335.0,44.0053,44.0282,43.8909,43.9825,517335.0
2017-01-18 11:10:00,57.69,57.72,57.51,57.51,721121.0,43.9901,44.013,43.8528,43.8528,721121.0
2017-01-18 11:20:00,57.52,57.59,57.46,57.51,630245.0,43.8604,43.9138,43.8147,43.8528,630245.0
2017-01-18 11:30:00,57.51,57.6,57.44,57.48,758776.0,43.8528,43.9214,43.7994,43.8299,758776.0
2017-01-18 11:40:00,57.47,57.52,57.31,57.39,588829.0,43.8223,43.8604,43.7003,43.7613,588829.0
2017-01-18 11:50:00,57.38,57.49,57.33,57.33,498028.0,43.7537,43.8376,43.7156,43.7156,498028.0
2017-01-18 12:00:00,57.33,57.34,57.2,57.31,722937.0,43.7156,43.7232,43.6164,43.7003,722937.0
2017-01-18 12:10:00,57.31,57.4,57.2,57.2,352568.0,43.7003,43.7689,43.6164,43.6164,352568.0
2017-01-18 12:20:00,57.21,57.22,57.1,57.17,439875.0,43.6241,43.6317,43.5402,43.5936,439875.0
2017-01-18 12:30:00,57.18,57.26,57.13,57.22,319943.0,43.6012,43.6622,43.5631,43.6317,319943.0
2017-01-18 12:40:00,57.22,57.51,57.2,57.44,808178.0,43.6317,43.8528,43.6164,43.7994,808178.0
2017-01-18 12:50:00,57.45,57.51,57.42,57.48,331841.0,43.8071,43.8528,43.7842,43.8299,331841.0
2017-01-18 13:00:00,57.48,57.58,57.42,57.57,543554.0,43.8299,43.9062,43.7842,43.8986,543554.0
2017-01-18 13:10:00,57.56,57.57,57.48,57.55,292265.0,43.8909,43.8986,43.8299,43.8833,292265.0
2017-01-18 13:20:00,57.54,57.57,57.39,57.44,462340.0,43.8757,43.8986,43.7613,43.7994,462340.0
2017-01-18 13:30:00,57.44,57.5,57.38,57.38,253850.0,43.7994,43.8452,43.7537,43.7537,253850.0
2017-01-18 13:40:00,57.38,57.4,57.18,57.23,652786.0,43.7537,43.7689,43.6012,43.6393,652786.0
2017-01-18 13:50:00,57.23,57.34,57.23,57.27,327541.0,43.6393,43.7232,43.6393,43.6698,327541.0
2017-01-18 14:00:00,57.27,57.35,57.23,57.3,422877.0,43.6698,43.7308,43.6393,43.6927,422877.0
2017-01-18 14:10:00,57.3,57.4,57.29,57.35,458582.0,43.6927,43.7689,43.6851,43.7308,458582.0
2017-01-18 14:20:00,57.36,57.39,57.32,57.36,328512.0,43.7384,43.7613,43.7079,43.7384,328512.0
2017-01-18 14:30:00,57.37,57.41,57.31,57.4,224103.0,43.7461,43.7766,43.7003,43.7689,224103.0
2017-01-18 14:40:00,57.4,57.4,57.24,57.25,353837.0,43.7689,43.7689,43.6469,43.6546,353837.0
2017-01-18 14:50:00,57.26,57.37,57.25,57.33,310737.0,43.6622,43.7461,43.6546,43.7156,310737.0
2017-01-18 15:00:00,57.33,57.37,57.29,57.35,450309.0,43.7156,43.7461,43.6851,43.7308,450309.0
2017-01-18 15:10:00,57.35,57.48,57.33,57.43,538009.0,43.7308,43.8299,43.7156,43.7918,538009.0
2017-01-18 15:20:00,57.43,57.48,57.36,57.38,406517.0,43.7918,43.8299,43.7384,43.7537,406517.0
2017-01-18 15:30:00,57.39,57.47,57.32,57.45,842024.0,43.7613,43.8223,43.7079,43.8071,842024.0
2017-01-18 15:40:00,57.46,57.5,57.43,57.44,841754.0,43.8147,43.8452,43.7918,43.7994,841754.0
2017-01-18 15:50:00,57.44,57.48,57.34,57.39,1965787.0,43.7994,43.8299,43.7232,43.7613,1965787.0
2017-01-19 09:30:00,57.56,57.6,57.25,57.26,1100065.0,43.8909,43.9214,43.6546,43.6622,1100065.0
2017-01-19 09:40:00,57.25,57.26,56.9,56.96,1167500.0,43.6546,43.6622,43.3877,43.4334,1167500.0
2017-01-19 09:50:00,56.96,57.03,56.8,56.94,968310.0,43.4334,43.4868,43.3114,43.4182,968310.0
2017-01-19 10:00:00,56.94,56.98,56.67,56.78,863570.0,43.4182,43.4487,43.2123,43.2962,863570.0
2017-01-19 10:10:00,56.77,57.0,56.75,56.95,787822.0,43.2886,43.4639,43.2733,43.4258,787822.0
2017-01-19 10:20:00,56.96,57.31,56.91,57.21,743688.0,43.4334,43.7003,43.3953,43.6241,743688.0
2017-01-19 10:30:00,57.21,57.22,56.96,57.13,811593.0,43.6241,43.6317,43.4334,43.5631,811593.0
2017-01-19 10:40:00,57.14,57.14,56.94,57.09,477719.0,43.5707,43.5707,43.4182,43.5326,477719.0
2017-01-19 10:50:00,57.09,57.11,56.91,56.99,442740.0,43.5326,43.5478,43.3953,43.4563,442740.0
2017-01-19 11:00:00,56.99,57.01,56.73,56.75,673384.0,43.4563,43.4716,43.2581,43.2733,673384.0
2017-01-19 11:10:00,56.76,56.86,56.7,56.86,585506.0,43.2809,43.3572,43.2352,43.3572,585506.0
2017-01-19 11:20:00,56.86,56.99,56.85,56.94,466380.0,43.3572,43.4563,43.3496,43.4182,466380.0
2017-01-19 11:30:00,56.95,56.99,56.8,56.82,434141.0,43.4258,43.4563,43.3114,43.3267,434141.0
2017-01-19 11:40:00,56.82,56.93,56.76,56.86,469128.0,43.3267,43.4106,43.2809,43.3572,469128.0
2017-01-19 11:50:00,56.86,56.99,56.84,56.97,374562.0,43.3572,43.4563,43.3419,43.4411,374562.0
2017-01-19 12:00:00,56.97,56.97,56.81,56.84,333680.0,43.4411,43.4411,43.3191,43.3419,333680.0
2017-01-19 12:10:00,56.84,56.86,56.81,56.83,324789.0,43.3419,43.3572,43.3191,43.3343,324789.0
2017-01-19 12:20:00,56.83,56.86,56.78,56.81,289934.0,43.3343,43.3572,43.2962,43.3191,289934.0
2017-01-19 12:30:00,56.8,56.83,56.73,56.75,263547.0,43.3114,43.3343,43.2581,43.2733,263547.0
2017-01-19 12:40:00,56.75,56.76,56.71,56.75,375281.0,43.2733,43.2809,43.2428,43.2733,375281.0
2017-01-19 12:50:00,56.75,56.84,56.73,56.79,328616.0,43.2733,43.3419,43.2581,43.3038,328616.0
2017-01-19 13:00:00,56.79,56.82,56.77,56.8,243727.0,43.3038,43.3267,43.2886,43.3114,243727.0
2017-01-19 13:10:00,56.8,56.83,56.74,56.8,313829.0,43.3114,43.3343,43.2657,43.3114,313829.0
2017-01-19 13:20:00,56.8,56.83,56.72,56.73,171441.0,43.3114,43.3343,43.2504,43.2581,171441.0
2017-01-19 13:30:00,56.73,56.81,56.7,56.77,416032.0,43.2581,43.3191,43.2352,43.2886,416032.0
2017-01-19 13:40:00,56.78,56.79,56.71,56.73,452018.0,43.2962,43.3038,43.2428,43.2581,452018.0
2017-01-19 13:50:00,56.74,56.74,56.58,56.64,529084.0,43.2657,43.2657,43.1437,43.1894,529084.0
2017-01-19 14:00:00,56.63,56.67,56.45,56.52,686207.0,43.1818,43.2123,43.0445,43.0979,686207.0
2017-01-19 14:10:00,56.52,56.56,56.42,56.44,656709.0,43.0979,43.1284,43.0217,43.0369,656709.0
2017-01-19 14:20:00,56.45,56.58,56.39,56.58,929263.0,43.0445,43.1437,42.9988,43.1437,929263.0
2017-01-19 14:30:00,56.58,56.64,56.51,56.52,411632.0,43.1437,43.1894,43.0903,43.0979,411632.0
2017-01-19 14:40:00,56.52,56.56,56.47,56.53,450492.0,43.0979,43.1284,43.0598,43.1055,450492.0
2017-01-19 14:50:00,56.53,56.56,56.47,56.5,342043.0,43.1055,43.1284,43.0598,43.0827,342043.0
2017-01-19 15:00:00,56.5,56.51,56.43,56.49,317680.0,43.0827,43.0903,43.0293,43.075,317680.0
2017-01-19 15:10:00,56.48,56.67,56.48,56.65,806962.0,43.0674,43.2123,43.0674,43.1971,806962.0
2017-01-19 15:20:00,56.65,56.66,56.6,56.63,544324.0,43.1971,43.2047,43.1589,43.1818,544324.0
2017-01-19 15:30:00,56.63,56.65,56.59,56.62,520991.0,43.1818,43.1971,43.1513,43.1742,520991.0
2017-01-19 15:40:00,56.62,56.66,56.6,56.64,852301.0,43.1742,43.2047,43.1589,43.1894,852301.0
2017-01-19 15:50:00,56.63,56.71,56.62,56.67,1484398.0,43.1818,43.2428,43.1742,43.2123,1484398.0
2017-01-20 09:30:00,56.94,57.08,56.78,57.01,2175906.0,43.4182,43.5249,43.2962,43.4716,2175906.0
2017-01-20 09:40:00,57.01,57.12,56.9,56.93,791574.0,43.4716,43.5554,43.3877,43.4106,791574.0
2017-01-20 09:50:00,56.94,56.96,56.76,56.85,461161.0,43.4182,43.4334,43.2809,43.3496,461161.0
2017-01-20 10:00:00,56.85,56.88,56.71,56.74,665471.0,43.3496,43.3724,43.2428,43.2657,665471.0
2017-01-20 10:10:00,56.74,56.79,56.63,56.7,417671.0,43.2657,43.3038,43.1818,43.2352,417671.0
2017-01-20 10:20:00,56.7,56.71,56.5,56.58,696977.0,43.2352,43.2428,43.0827,43.1437,696977.0
2017-01-20 10:30:00,56.57,56.73,56.51,56.71,801087.0,43.136,43.2581,43.0903,43.2428,801087.0
2017-01-20 10:40:00,56.71,56.76,56.66,56.67,401370.0,43.2428,43.2809,43.2047,43.2123,401370.0
2017-01-20 10:50:00,56.67,56.81,56.64,56.75,502995.0,43.2123,43.3191,43.1894,43.2733,502995.0
2017-01-20 11:00:00,56.75,56.77,56.69,56.73,464322.0,43.2733,43.2886,43.2276,43.2581,464322.0
2017-01-20 11:10:00,56.73,56.77,56.68,56.76,476223.0,43.2581,43.2886,43.2199,43.2809,476223.0
2017-01-20 11:20:00,56.75,56.77,56.62,56.62,631368.0,43.2733,43.2886,43.1742,43.1742,631368.0
2017-01-20 11:30:00,56.63,56.69,56.56,56.68,379733.0,43.1818,43.2276,43.1284,43.2199,379733.0
2017-01-20 11:40:00,56.68,56.7,56.64,56.65,246941.0,43.2199,43.2352,43.1894,43.1971,246941.0
2017-01-20 11:50:00,56.66,56.75,56.65,56.65,422885.0,43.2047,43.2733,43.1971,43.1971,422885.0
2017-01-20 12:00:00,56.65,56.67,56.41,56.61,911846.0,43.1971,43.2123,43.014,43.1665,911846.0
2017-01-20 12:10:00,56.6,56.69,56.42,56.62,758444.0,43.1589,43.2276,43.0217,43.1742,758444.0
2017-01-20 12:20:00,56.63,56.7,56.43,56.47,445606.0,43.1818,43.2352,43.0293,43.0598,445606.0
2017-01-20 12:30:00,56.48,56.49,56.34,56.44,555141.0,43.0674,43.075,42.9607,43.0369,555141.0
2017-01-20 12:40:00,56.45,56.46,56.32,56.41,581069.0,43.0445,43.0522,42.9454,43.014,581069.0
2017-01-20 12:50:00,56.42,56.43,56.18,56.26,639590.0,43.0217,43.0293,42.8387,42.8997,639590.0
2017-01-20 13:00:00,56.26,56.31,56.2,56.29,520666.0,42.8997,42.9378,42.8539,42.9225,520666.0
2017-01-20 13:10:00,56.3,56.34,56.22,56.33,473321.0,42.9302,42.9607,42.8692,42.953,473321.0
2017-01-20 13:20:00,56.33,56.47,56.31,56.44,453535.0,42.953,43.0598,42.9378,43.0369,453535.0
2017-01-20 13:30:00,56.45,56.46,56.3,56.33,336918.0,43.0445,43.0522,42.9302,42.953,336918.0
2017-01-20 13:40:00,56.33,56.34,56.26,56.26,371636.0,42.953,42.9607,42.8997,42.8997,371636.0
2017-01-20 13:50:00,56.27,56.34,56.22,56.31,301176.0,42.9073,42.9607,42.8692,42.9378,301176.0
2017-01-20 14:00:00,56.3,56.35,56.27,56.27,246304.0,42.9302,42.9683,42.9073,42.9073,246304.0
2017-01-20 14:10:00,56.27,56.3,56.19,56.2,585617.0,42.9073,42.9302,42.8463,42.8539,585617.0
2017-01-20 14:20:00,56.19,56.2,56.08,56.15,532259.0,42.8463,42.8539,42.7624,42.8158,532259.0
2017-01-20 14:30:00,56.15,56.18,56.05,56.12,560742.0,42.8158,42.8387,42.7395,42.7929,560742.0
2017-01-20 14:40:00,56.12,56.23,56.08,56.18,506504.0,42.7929,42.8768,42.7624,42.8387,506504.0
2017-01-20 14:50:00,56.18,56.23,56.16,56.17,394741.0,42.8387,42.8768,42.8234,42.831,394741.0
2017-01-20 15:00:00,56.17,56.31,56.17,56.29,482563.0,42.831,42.9378,42.831,42.9225,482563.0
2017-01-20 15:10:00,56.3,56.34,56.27,56.29,481148.0,42.9302,42.9607,42.9073,42.9225,481148.0
2017-01-20 15:20:00,56.29,56.29,56.1,56.11,599344.0,42.9225,42.9225,42.7777,42.7853,599344.0
2017-01-20 15:30:00,56.11,56.22,56.08,56.19,621943.0,42.7853,42.8692,42.7624,42.8463,621943.0
2017-01-20 15:40:00,56.19,56.2,56.03,56.05,1238857.0,42.8463,42.8539,42.7243,42.7395,1238857.0
2017-01-20 15:50:00,56.04,56.18,56.04,56.12,1726545.0,42.7319,42.8387,42.7319,42.7929,1726545.0
2017-01-23 09:30:00,56.12,56.28,55.82,56.27,1104778.0,42.7929,42.9149,42.5642,42.9073,1104778.0
2017-01-23 09:40:00,56.26,56.29,56.0,56.08,727234.0,42.8997,42.9225,42.7014,42.7624,727234.0
2017-01-23 09:50:00,56.07,56.08,55.88,55.95,761778.0,42.7548,42.7624,42.6099,42.6633,761778.0
2017-01-23 10:00:00,55.95,56.1,55.89,56.07,719286.0,42.6633,42.7777,42.6175,42.7548,719286.0
2017-01-23 10:10:00,56.07,56.1,55.76,55.76,857045.0,42.7548,42.7777,42.5184,42.5184,857045.0
2017-01-23 10:20:00,55.76,55.77,55.63,55.65,864352.0,42.5184,42.526,42.4193,42.4345,864352.0
2017-01-23 10:30:00,55.66,55.83,55.55,55.82,778186.0,42.4422,42.5718,42.3583,42.5642,778186.0
2017-01-23 10:40:00,55.82,55.93,55.8,55.92,497801.0,42.5642,42.648,42.5489,42.6404,497801.0
2017-01-23 10:50:00,55.91,55.95,55.81,55.91,466283.0,42.6328,42.6633,42.5565,42.6328,466283.0
2017-01-23 11:00:00,55.9,56.07,55.87,56.0,663515.0,42.6252,42.7548,42.6023,42.7014,663515.0
2017-01-23 11:10:00,56.0,56.02,55.75,55.79,424676.0,42.7014,42.7167,42.5108,42.5413,424676.0
2017-01-23 11:20:00,55.78,55.81,55.69,55.78,380418.0,42.5337,42.5565,42.465,42.5337,380418.0
2017-01-23 11:30:00,55.79,55.85,55.73,55.73,415592.0,42.5413,42.587,42.4955,42.4955,415592.0
2017-01-23 11:40:00,55.73,55.8,55.63,55.67,440396.0,42.4955,42.5489,42.4193,42.4498,440396.0
2017-01-23 11:50:00,55.67,55.7,55.62,55.65,352483.0,42.4498,42.4727,42.4117,42.4345,352483.0
2017-01-23 12:00:00,55.65,55.68,55.6,55.6,336823.0,42.4345,42.4574,42.3964,42.3964,336823.0
2017-01-23 12:10:00,55.61,55.65,55.42,55.54,896834.0,42.404,42.4345,42.2591,42.3506,896834.0
2017-01-23 12:20:00,55.54,55.62,55.5,55.58,464886.0,42.3506,42.4117,42.3201,42.3811,464886.0
2017-01-23 12:30:00,55.59,55.64,55.56,55.61,507846.0,42.3888,42.4269,42.3659,42.404,507846.0
2017-01-23 12:40:00,55.61,55.69,55.59,55.6,300763.0,42.404,42.465,42.3888,42.3964,300763.0
2017-01-23 12:50:00,55.59,55.71,55.58,55.71,475501.0,42.3888,42.4803,42.3811,42.4803,475501.0
2017-01-23 13:00:00,55.71,55.83,55.69,55.76,524760.0,42.4803,42.5718,42.465,42.5184,524760.0
2017-01-23 13:10:00,55.76,55.77,55.7,55.73,245205.0,42.5184,42.526,42.4727,42.4955,245205.0
2017-01-23 13:20:00,55.73,55.84,55.69,55.72,468492.0,42.4955,42.5794,42.465,42.4879,468492.0
2017-01-23 13:30:00,55.72,55.95,55.68,55.92,416159.0,42.4879,42.6633,42.4574,42.6404,416159.0
2017-01-23 13:40:00,55.93,55.94,55.81,55.86,245409.0,42.648,42.6557,42.5565,42.5947,245409.0
2017-01-23 13:50:00,55.86,55.89,55.81,55.84,222118.0,42.5947,42.6175,42.5565,42.5794,222118.0
2017-01-23 14:00:00,55.84,55.88,55.77,55.78,239516.0,42.5794,42.6099,42.526,42.5337,239516.0
2017-01-23 14:10:00,55.78,55.81,55.69,55.74,365038.0,42.5337,42.5565,42.465,42.5032,365038.0
2017-01-23 14:20:00,55.74,55.8,55.73,55.8,182562.0,42.5032,42.5489,42.4955,42.5489,182562.0
2017-01-23 14:30:00,55.8,55.89,55.79,55.83,275672.0,42.5489,42.6175,42.5413,42.5718,275672.0
2017-01-23 14:40:00,55.83,55.94,55.78,55.86,290179.0,42.5718,42.6557,42.5337,42.5947,290179.0
2017-01-23 14:50:00,55.87,56.0,55.85,55.98,394294.0,42.6023,42.7014,42.587,42.6862,394294.0
2017-01-23 15:00:00,55.98,56.0,55.85,55.86,414469.0,42.6862,42.7014,42.587,42.5947,414469.0
2017-01-23 15:10:00,55.87,55.9,55.82,55.84,314038.0,42.6023,42.6252,42.5642,42.5794,314038.0
2017-01-23 15:20:00,55.84,55.97,55.83,55.9,390876.0,42.5794,42.6785,42.5718,42.6252,390876.0
2017-01-23 15:30:00,55.9,55.91,55.81,55.82,602133.0,42.6252,42.6328,42.5565,42.5642,602133.0
2017-01-23 15:40:00,55.82,55.85,55.76,55.79,801812.0,42.5642,42.587,42.5184,42.5413,801812.0
2017-01-23 15:50:00,55.79,55.8,55.67,55.69,1464967.0,42.5413,42.5489,42.4498,42.465,1464967.0
2017-01-24 09:30:00,55.96,56.05,55.68,55.71,944493.0,42.6709,42.7395,42.4574,42.4803,944493.0
2017-01-24 09:40:00,55.72,55.9,55.67,55.8,423266.0,42.4879,42.6252,42.4498,42.5489,423266.0
2017-01-24 09:50:00,55.8,55.95,55.76,55.94,394282.0,42.5489,42.6633,42.5184,42.6557,394282.0
2017-01-24 10:00:00,55.94,55.97,55.84,55.91,579352.0,42.6557,42.6785,42.5794,42.6328,579352.0
2017-01-24 10:10:00,55.91,56.13,55.9,56.13,727528.0,42.6328,42.8005,42.6252,42.8005,727528.0
2017-01-24 10:20:00,56.13,56.34,56.1,56.23,773147.0,42.8005,42.9607,42.7777,42.8768,773147.0
2017-01-24 10:30:00,56.22,56.38,56.2,56.36,566939.0,42.8692,42.9912,42.8539,42.9759,566939.0
2017-01-24 10:40:00,56.36,56.43,56.34,56.43,657522.0,42.9759,43.0293,42.9607,43.0293,657522.0
2017-01-24 10:50:00,56.43,56.55,56.39,56.52,525944.0,43.0293,43.1208,42.9988,43.0979,525944.0
2017-01-24 11:00:00,56.51,56.6,56.48,56.6,497989.0,43.0903,43.1589,43.0674,43.1589,497989.0
2017-01-24 11:10:00,56.6,56.68,56.56,56.65,325934.0,43.1589,43.2199,43.1284,43.1971,325934.0
2017-01-24 11:20:00,56.66,56.69,56.61,56.65,305257.0,43.2047,43.2276,43.1665,43.1971,305257.0
2017-01-24 11:30:00,56.64,56.82,56.63,56.81,604959.0,43.1894,43.3267,43.1818,43.3191,604959.0
2017-01-24 11:40:00,56.82,56.91,56.77,56.87,647541.0,43.3267,43.3953,43.2886,43.3648,647541.0
2017-01-24 11:50:00,56.87,56.9,56.78,56.83,454422.0,43.3648,43.3877,43.2962,43.3343,454422.0
2017-01-24 12:00:00,56.83,56.86,56.72,56.75,354657.0,43.3343,43.3572,43.2504,43.2733,354657.0
2017-01-24 12:10:00,56.75,56.96,56.74,56.95,548655.0,43.2733,43.4334,43.2657,43.4258,548655.0
2017-01-24 12:20:00,56.95,56.96,56.82,56.88,311900.0,43.4258,43.4334,43.3267,43.3724,311900.0
2017-01-24 12:30:00,56.89,56.9,56.83,56.88,182788.0,43.3801,43.3877,43.3343,43.3724,182788.0
2017-01-24 12:40:00,56.88,56.97,56.87,56.95,203133.0,43.3724,43.4411,43.3648,43.4258,203133.0
2017-01-24 12:50:00,56.94,56.97,56.89,56.9,224613.0,43.4182,43.4411,43.3801,43.3877,224613.0
2017-01-24 13:00:00,56.9,56.99,56.89,56.97,204969.0,43.3877,43.4563,43.3801,43.4411,204969.0
2017-01-24 13:10:00,56.97,57.03,56.9,56.95,348568.0,43.4411,43.4868,43.3877,43.4258,348568.0
2017-01-24 13:20:00,56.96,56.96,56.89,56.95,228419.0,43.4334,43.4334,43.3801,43.4258,228419.0
2017-01-24 13:30:00,56.94,57.07,56.94,57.04,243467.0,43.4182,43.5173,43.4182,43.4944,243467.0
2017-01-24 13:40:00,57.03,57.15,57.03,57.12,371564.0,43.4868,43.5783,43.4868,43.5554,371564.0
2017-01-24 13:50:00,57.12,57.12,57.04,57.05,218496.0,43.5554,43.5554,43.4944,43.5021,218496.0
2017-01-24 14:00:00,57.05,57.09,57.02,57.05,205648.0,43.5021,43.5326,43.4792,43.5021,205648.0
2017-01-24 14:10:00,57.06,57.06,56.89,56.9,349964.0,43.5097,43.5097,43.3801,43.3877,349964.0
2017-01-24 14:20:00,56.9,56.92,56.84,56.88,332002.0,43.3877,43.4029,43.3419,43.3724,332002.0
2017-01-24 14:30:00,56.88,56.96,56.87,56.91,217440.0,43.3724,43.4334,43.3648,43.3953,217440.0
2017-01-24 14:40:00,56.92,56.98,56.91,56.91,231314.0,43.4029,43.4487,43.3953,43.3953,231314.0
2017-01-24 14:50:00,56.92,56.97,56.91,56.95,246709.0,43.4029,43.4411,43.3953,43.4258,246709.0
2017-01-24 15:00:00,56.95,57.04,56.94,57.03,262024.0,43.4258,43.4944,43.4182,43.4868,262024.0
2017-01-24 15:10:00,57.02,57.07,56.95,56.95,355193.0,43.4792,43.5173,43.4258,43.4258,355193.0
2017-01-24 15:20:00,56.95,56.97,56.83,56.89,477402.0,43.4258,43.4411,43.3343,43.3801,477402.0
2017-01-24 15:30:00,56.89,56.92,56.84,56.9,398325.0,43.3801,43.4029,43.3419,43.3877,398325.0
2017-01-24 15:40:00,56.9,56.9,56.82,56.82,471902.0,43.3877,43.3877,43.3267,43.3267,471902.0
2017-01-24 15:50:00,56.83,56.84,56.73,56.74,1005044.0,43.3343,43.3419,43.2581,43.2657,1005044.0
2017-01-25 09:30:00,57.89,57.92,57.36,57.49,1824250.0,44.1426,44.1655,43.7384,43.8376,1824250.0
2017-01-25 09:40:00,57.48,57.58,57.42,57.5,1009652.0,43.8299,43.9062,43.7842,43.8452,1009652.0
2017-01-25 09:50:00,57.5,57.52,57.31,57.42,901511.0,43.8452,43.8604,43.7003,43.7842,901511.0
2017-01-25 10:00:00,57.42,57.45,57.25,57.3,739388.0,43.7842,43.8071,43.6546,43.6927,739388.0
2017-01-25 10:10:00,57.3,57.32,57.19,57.28,695621.0,43.6927,43.7079,43.6088,43.6774,695621.0
2017-01-25 10:20:00,57.28,57.29,57.1,57.15,533479.0,43.6774,43.6851,43.5402,43.5783,533479.0
2017-01-25 10:30:00,57.15,57.34,57.14,57.3,614237.0,43.5783,43.7232,43.5707,43.6927,614237.0
2017-01-25 10:40:00,57.3,57.34,57.21,57.23,459772.0,43.6927,43.7232,43.6241,43.6393,459772.0
2017-01-25 10:50:00,57.23,57.4,57.19,57.39,615211.0,43.6393,43.7689,43.6088,43.7613,615211.0
2017-01-25 11:00:00,57.39,57.55,57.35,57.51,581845.0,43.7613,43.8833,43.7308,43.8528,581845.0
2017-01-25 11:10:00,57.5,57.6,57.48,57.53,589648.0,43.8452,43.9214,43.8299,43.8681,589648.0
2017-01-25 11:20:00,57.53,57.54,57.35,57.37,481800.0,43.8681,43.8757,43.7308,43.7461,481800.0
2017-01-25 11:30:00,57.36,57.36,57.21,57.22,542926.0,43.7384,43.7384,43.6241,43.6317,542926.0
2017-01-25 11:40:00,57.23,57.44,57.22,57.38,318894.0,43.6393,43.7994,43.6317,43.7537,318894.0
2017-01-25 11:50:00,57.38,57.44,57.3,57.44,297348.0,43.7537,43.7994,43.6927,43.7994,297348.0
2017-01-25 12:00:00,57.44,57.51,57.39,57.49,313103.0,43.7994,43.8528,43.7613,43.8376,313103.0
2017-01-25 12:10:00,57.49,57.59,57.4,57.59,389465.0,43.8376,43.9138,43.7689,43.9138,389465.0
2017-01-25 12:20:00,57.58,57.62,57.55,57.58,365636.0,43.9062,43.9367,43.8833,43.9062,365636.0
2017-01-25 12:30:00,57.57,57.65,57.56,57.57,275017.0,43.8986,43.9596,43.8909,43.8986,275017.0
2017-01-25 12:40:00,57.58,57.62,57.5,57.55,275112.0,43.9062,43.9367,43.8452,43.8833,275112.0
2017-01-25 12:50:00,57.56,57.62,57.55,57.6,159693.0,43.8909,43.9367,43.8833,43.9214,159693.0
2017-01-25 13:00:00,57.61,57.72,57.6,57.7,422970.0,43.9291,44.013,43.9214,43.9977,422970.0
2017-01-25 13:10:00,57.7,57.78,57.69,57.7,333089.0,43.9977,44.0587,43.9901,43.9977,333089.0
2017-01-25 13:20:00,57.69,57.74,57.68,57.73,254359.0,43.9901,44.0282,43.9825,44.0206,254359.0
2017-01-25 13:30:00,57.74,57.75,57.63,57.68,230787.0,44.0282,44.0358,43.9443,43.9825,230787.0
2017-01-25 13:40:00,57.68,57.75,57.67,57.7,267131.0,43.9825,44.0358,43.9748,43.9977,267131.0
2017-01-25 13:50:00,57.69,57.83,57.66,57.82,447362.0,43.9901,44.0968,43.9672,44.0892,447362.0
2017-01-25 14:00:00,57.83,57.85,57.73,57.76,357609.0,44.0968,44.1121,44.0206,44.0435,357609.0
2017-01-25 14:10:00,57.76,57.77,57.7,57.75,260649.0,44.0435,44.0511,43.9977,44.0358,260649.0
2017-01-25 14:20:00,57.76,57.82,57.73,57.73,330042.0,44.0435,44.0892,44.0206,44.0206,330042.0
2017-01-25 14:30:00,57.73,57.75,57.67,57.69,301338.0,44.0206,44.0358,43.9748,43.9901,301338.0
2017-01-25 14:40:00,57.69,57.71,57.64,57.66,220845.0,43.9901,44.0053,43.952,43.9672,220845.0
2017-01-25 14:50:00,57.66,57.67,57.56,57.58,262564.0,43.9672,43.9748,43.8909,43.9062,262564.0
2017-01-25 15:00:00,57.58,57.63,57.52,57.57,324507.0,43.9062,43.9443,43.8604,43.8986,324507.0
2017-01-25 15:10:00,57.57,57.65,57.52,57.53,319013.0,43.8986,43.9596,43.8604,43.8681,319013.0
2017-01-25 15:20:00,57.52,57.64,57.51,57.64,306354.0,43.8604,43.952,43.8528,43.952,306354.0
2017-01-25 15:30:00,57.64,57.72,57.59,57.72,454847.0,43.952,44.013,43.9138,44.013,454847.0
2017-01-25 15:40:00,57.72,57.78,57.7,57.76,760651.0,44.013,44.0587,43.9977,44.0435,760651.0
2017-01-25 15:50:00,57.76,57.8,57.68,57.7,1370907.0,44.0435,44.074,43.9825,43.9977,1370907.0
2017-01-26 09:30:00,57.6,57.98,57.6,57.82,1179443.0,43.9214,44.2112,43.9214,44.0892,1179443.0
2017-01-26 09:40:00,57.82,57.84,57.42,57.46,833257.0,44.0892,44.1045,43.7842,43.8147,833257.0
2017-01-26 09:50:00,57.47,57.69,57.43,57.62,568954.0,43.8223,43.9901,43.7918,43.9367,568954.0
2017-01-26 10:00:00,57.61,57.67,57.47,57.56,572283.0,43.9291,43.9748,43.8223,43.8909,572283.0
2017-01-26 10:10:00,57.57,57.71,57.55,57.66,494906.0,43.8986,44.0053,43.8833,43.9672,494906.0
2017-01-26 10:20:00,57.66,57.68,57.5,57.54,434824.0,43.9672,43.9825,43.8452,43.8757,434824.0
2017-01-26 10:30:00,57.53,57.8,57.52,57.78,614491.0,43.8681,44.074,43.8604,44.0587,614491.0
2017-01-26 10:40:00,57.78,57.8,57.58,57.62,522606.0,44.0587,44.074,43.9062,43.9367,522606.0
2017-01-26 10:50:00,57.62,57.64,57.42,57.49,680494.0,43.9367,43.952,43.7842,43.8376,680494.0
2017-01-26 11:00:00,57.49,57.6,57.46,57.58,461027.0,43.8376,43.9214,43.8147,43.9062,461027.0
2017-01-26 11:10:00,57.57,57.78,57.56,57.6,458326.0,43.8986,44.0587,43.8909,43.9214,458326.0
2017-01-26 11:20:00,57.6,57.6,57.41,57.45,770007.0,43.9214,43.9214,43.7766,43.8071,770007.0
2017-01-26 11:30:00,57.45,57.51,57.32,57.47,507738.0,43.8071,43.8528,43.7079,43.8223,507738.0
2017-01-26 11:40:00,57.46,57.55,57.41,57.48,294803.0,43.8147,43.8833,43.7766,43.8299,294803.0
2017-01-26 11:50:00,57.48,57.49,57.41,57.41,232756.0,43.8299,43.8376,43.7766,43.7766,232756.0
2017-01-26 12:00:00,57.42,57.43,57.31,57.36,375254.0,43.7842,43.7918,43.7003,43.7384,375254.0
2017-01-26 12:10:00,57.36,57.4,57.27,57.3,404917.0,43.7384,43.7689,43.6698,43.6927,404917.0
2017-01-26 12:20:00,57.31,57.33,57.07,57.17,821428.0,43.7003,43.7156,43.5173,43.5936,821428.0
2017-01-26 12:30:00,57.18,57.28,57.17,57.26,299113.0,43.6012,43.6774,43.5936,43.6622,299113.0
2017-01-26 12:40:00,57.25,57.26,57.15,57.21,258350.0,43.6546,43.6622,43.5783,43.6241,258350.0
2017-01-26 12:50:00,57.2,57.27,57.18,57.26,268986.0,43.6164,43.6698,43.6012,43.6622,268986.0
2017-01-26 13:00:00,57.25,57.3,57.2,57.26,306601.0,43.6546,43.6927,43.6164,43.6622,306601.0
2017-01-26 13:10:00,57.26,57.28,57.18,57.19,310376.0,43.6622,43.6774,43.6012,43.6088,310376.0
2017-01-26 13:20:00,57.19,57.19,57.13,57.19,371569.0,43.6088,43.6088,43.5631,43.6088,371569.0
2017-01-26 13:30:00,57.19,57.19,57.05,57.1,338943.0,43.6088,43.6088,43.5021,43.5402,338943.0
2017-01-26 13:40:00,57.11,57.22,57.1,57.2,266731.0,43.5478,43.6317,43.5402,43.6164,266731.0
2017-01-26 13:50:00,57.2,57.24,57.16,57.23,198636.0,43.6164,43.6469,43.5859,43.6393,198636.0
2017-01-26 14:00:00,57.23,57.27,57.16,57.16,246329.0,43.6393,43.6698,43.5859,43.5859,246329.0
2017-01-26 14:10:00,57.17,57.18,57.13,57.16,258257.0,43.5936,43.6012,43.5631,43.5859,258257.0
2017-01-26 14:20:00,57.16,57.2,57.11,57.19,281678.0,43.5859,43.6164,43.5478,43.6088,281678.0
2017-01-26 14:30:00,57.19,57.26,57.14,57.23,362140.0,43.6088,43.6622,43.5707,43.6393,362140.0
2017-01-26 14:40:00,57.22,57.32,57.19,57.3,295269.0,43.6317,43.7079,43.6088,43.6927,295269.0
2017-01-26 14:50:00,57.31,57.31,57.25,57.29,216839.0,43.7003,43.7003,43.6546,43.6851,216839.0
2017-01-26 15:00:00,57.29,57.35,57.26,57.3,259183.0,43.6851,43.7308,43.6622,43.6927,259183.0
2017-01-26 15:10:00,57.3,57.35,57.27,57.32,257151.0,43.6927,43.7308,43.6698,43.7079,257151.0
2017-01-26 15:20:00,57.31,57.35,57.31,57.33,290321.0,43.7003,43.7308,43.7003,43.7156,290321.0
2017-01-26 15:30:00,57.33,57.34,57.27,57.3,604538.0,43.7156,43.7232,43.6698,43.6927,604538.0
2017-01-26 15:40:00,57.3,57.33,57.22,57.3,697652.0,43.6927,43.7156,43.6317,43.6927,697652.0
2017-01-26 15:50:00,57.3,57.39,57.25,57.35,1736703.0,43.6927,43.7613,43.6546,43.7308,1736703.0
2017-01-27 09:30:00,57.39,57.41,56.91,56.97,1355653.0,43.7613,43.7766,43.3953,43.4411,1355653.0
2017-01-27 09:40:00,56.96,57.2,56.95,56.98,761996.0,43.4334,43.6164,43.4258,43.4487,761996.0
2017-01-27 09:50:00,56.98,57.01,56.83,56.86,533543.0,43.4487,43.4716,43.3343,43.3572,533543.0
2017-01-27 10:00:00,56.84,57.12,56.84,57.02,699664.0,43.3419,43.5554,43.3419,43.4792,699664.0
2017-01-27 10:10:00,57.02,57.1,56.98,57.0,383770.0,43.4792,43.5402,43.4487,43.4639,383770.0
2017-01-27 10:20:00,57.01,57.06,56.91,56.93,323710.0,43.4716,43.5097,43.3953,43.4106,323710.0
2017-01-27 10:30:00,56.93,57.05,56.92,56.99,388264.0,43.4106,43.5021,43.4029,43.4563,388264.0
2017-01-27 10:40:00,56.99,57.03,56.95,56.95,295200.0,43.4563,43.4868,43.4258,43.4258,295200.0
2017-01-27 10:50:00,56.96,56.98,56.82,56.85,435784.0,43.4334,43.4487,43.3267,43.3496,435784.0
2017-01-27 11:00:00,56.84,56.9,56.83,56.85,301256.0,43.3419,43.3877,43.3343,43.3496,301256.0
2017-01-27 11:10:00,56.85,56.88,56.8,56.82,319362.0,43.3496,43.3724,43.3114,43.3267,319362.0
2017-01-27 11:20:00,56.82,56.83,56.76,56.77,465087.0,43.3267,43.3343,43.2809,43.2886,465087.0
2017-01-27 11:30:00,56.77,56.79,56.74,56.75,415150.0,43.2886,43.3038,43.2657,43.2733,415150.0
2017-01-27 11:40:00,56.75,56.81,56.72,56.8,316008.0,43.2733,43.3191,43.2504,43.3114,316008.0
2017-01-27 11:50:00,56.8,56.89,56.77,56.86,251088.0,43.3114,43.3801,43.2886,43.3572,251088.0
2017-01-27 12:00:00,56.86,56.91,56.8,56.89,257868.0,43.3572,43.3953,43.3114,43.3801,257868.0
2017-01-27 12:10:00,56.9,56.93,56.87,56.88,234246.0,43.3877,43.4106,43.3648,43.3724,234246.0
2017-01-27 12:20:00,56.87,56.89,56.83,56.85,134811.0,43.3648,43.3801,43.3343,43.3496,134811.0
2017-01-27 12:30:00,56.84,56.87,56.83,56.85,127930.0,43.3419,43.3648,43.3343,43.3496,127930.0
2017-01-27 12:40:00,56.85,56.86,56.81,56.86,179545.0,43.3496,43.3572,43.3191,43.3572,179545.0
2017-01-27 12:50:00,56.85,56.95,56.85,56.93,185647.0,43.3496,43.4258,43.3496,43.4106,185647.0
2017-01-27 13:00:00,56.92,57.01,56.91,56.99,281867.0,43.4029,43.4716,43.3953,43.4563,281867.0
2017-01-27 13:10:00,56.99,57.04,56.97,57.02,240053.0,43.4563,43.4944,43.4411,43.4792,240053.0
2017-01-27 13:20:00,57.02,57.07,56.99,57.07,325486.0,43.4792,43.5173,43.4563,43.5173,325486.0
2017-01-27 13:30:00,57.07,57.14,57.04,57.07,295346.0,43.5173,43.5707,43.4944,43.5173,295346.0
2017-01-27 13:40:00,57.07,57.11,57.04,57.05,253318.0,43.5173,43.5478,43.4944,43.5021,253318.0
2017-01-27 13:50:00,57.06,57.06,57.0,57.01,268022.0,43.5097,43.5097,43.4639,43.4716,268022.0
2017-01-27 14:00:00,57.0,57.04,56.99,57.03,547825.0,43.4639,43.4944,43.4563,43.4868,547825.0
2017-01-27 14:10:00,57.03,57.04,56.99,57.01,212283.0,43.4868,43.4944,43.4563,43.4716,212283.0
2017-01-27 14:20:00,57.01,57.01,56.98,57.0,298632.0,43.4716,43.4716,43.4487,43.4639,298632.0
2017-01-27 14:30:00,56.99,57.06,56.97,56.97,325086.0,43.4563,43.5097,43.4411,43.4411,325086.0
2017-01-27 14:40:00,56.97,57.0,56.96,56.99,173434.0,43.4411,43.4639,43.4334,43.4563,173434.0
2017-01-27 14:50:00,56.98,57.0,56.96,56.99,147754.0,43.4487,43.4639,43.4334,43.4563,147754.0
2017-01-27 15:00:00,56.99,57.07,56.97,57.06,269493.0,43.4563,43.5173,43.4411,43.5097,269493.0
2017-01-27 15:10:00,57.06,57.13,57.06,57.13,306402.0,43.5097,43.5631,43.5097,43.5631,306402.0
2017-01-27 15:20:00,57.13,57.13,57.0,57.01,309668.0,43.5631,43.5631,43.4639,43.4716,309668.0
2017-01-27 15:30:00,57.01,57.03,56.98,57.0,352572.0,43.4716,43.4868,43.4487,43.4639,352572.0
2017-01-27 15:40:00,57.0,57.0,56.94,56.97,511394.0,43.4639,43.4639,43.4182,43.4411,511394.0
2017-01-27 15:50:00,56.98,57.11,56.94,57.1,1224359.0,43.4487,43.5478,43.4182,43.5402,1224359.0
2017-01-30 09:30:00,56.51,56.68,56.26,56.28,1025359.0,43.0903,43.2199,42.8997,42.9149,1025359.0
2017-01-30 09:40:00,56.28,56.39,56.08,56.15,849709.0,42.9149,42.9988,42.7624,42.8158,849709.0
2017-01-30 09:50:00,56.15,56.18,56.01,56.09,776545.0,42.8158,42.8387,42.709,42.77,776545.0
2017-01-30 10:00:00,56.1,56.2,56.04,56.13,501148.0,42.7777,42.8539,42.7319,42.8005,501148.0
2017-01-30 10:10:00,56.13,56.16,55.78,55.82,875039.0,42.8005,42.8234,42.5337,42.5642,875039.0
2017-01-30 10:20:00,55.81,56.0,55.76,55.99,689193.0,42.5565,42.7014,42.5184,42.6938,689193.0
2017-01-30 10:30:00,55.99,56.05,55.83,55.87,520401.0,42.6938,42.7395,42.5718,42.6023,520401.0
2017-01-30 10:40:00,55.86,55.95,55.81,55.87,428968.0,42.5947,42.6633,42.5565,42.6023,428968.0
2017-01-30 10:50:00,55.86,55.93,55.76,55.86,344076.0,42.5947,42.648,42.5184,42.5947,344076.0
2017-01-30 11:00:00,55.85,56.0,55.83,55.99,291416.0,42.587,42.7014,42.5718,42.6938,291416.0
2017-01-30 11:10:00,55.99,56.07,55.98,56.06,423495.0,42.6938,42.7548,42.6862,42.7472,423495.0
2017-01-30 11:20:00,56.06,56.12,55.99,56.01,247599.0,42.7472,42.7929,42.6938,42.709,247599.0
2017-01-30 11:30:00,56.0,56.15,55.97,56.15,303631.0,42.7014,42.8158,42.6785,42.8158,303631.0
2017-01-30 11:40:00,56.14,56.32,56.11,56.3,437623.0,42.8082,42.9454,42.7853,42.9302,437623.0
2017-01-30 11:50:00,56.3,56.34,56.29,56.31,288332.0,42.9302,42.9607,42.9225,42.9378,288332.0
2017-01-30 12:00:00,56.31,56.34,56.24,56.29,260531.0,42.9378,42.9607,42.8844,42.9225,260531.0
2017-01-30 12:10:00,56.3,56.36,56.25,56.36,216864.0,42.9302,42.9759,42.892,42.9759,216864.0
2017-01-30 12:20:00,56.36,56.43,56.33,56.41,335890.0,42.9759,43.0293,42.953,43.014,335890.0
2017-01-30 12:30:00,56.41,56.41,56.29,56.39,214714.0,43.014,43.014,42.9225,42.9988,214714.0
2017-01-30 12:40:00,56.39,56.39,56.33,56.37,154643.0,42.9988,42.9988,42.953,42.9835,154643.0
2017-01-30 12:50:00,56.36,56.44,56.33,56.36,236739.0,42.9759,43.0369,42.953,42.9759,236739.0
2017-01-30 13:00:00,56.37,56.49,56.37,56.47,231054.0,42.9835,43.075,42.9835,43.0598,231054.0
2017-01-30 13:10:00,56.48,56.5,56.38,56.4,182469.0,43.0674,43.0827,42.9912,43.0064,182469.0
2017-01-30 13:20:00,56.4,56.41,56.3,56.36,211342.0,43.0064,43.014,42.9302,42.9759,211342.0
2017-01-30 13:30:00,56.36,56.37,56.31,56.34,150471.0,42.9759,42.9835,42.9378,42.9607,150471.0
2017-01-30 13:40:00,56.34,56.36,56.28,56.3,142332.0,42.9607,42.9759,42.9149,42.9302,142332.0
2017-01-30 13:50:00,56.3,56.32,56.26,56.29,264326.0,42.9302,42.9454,42.8997,42.9225,264326.0
2017-01-30 14:00:00,56.3,56.37,56.28,56.36,250166.0,42.9302,42.9835,42.9149,42.9759,250166.0
2017-01-30 14:10:00,56.36,56.42,56.33,56.4,214133.0,42.9759,43.0217,42.953,43.0064,214133.0
2017-01-30 14:20:00,56.39,56.53,56.38,56.51,256869.0,42.9988,43.1055,42.9912,43.0903,256869.0
2017-01-30 14:30:00,56.51,56.57,56.5,56.53,250301.0,43.0903,43.136,43.0827,43.1055,250301.0
2017-01-30 14:40:00,56.53,56.55,56.49,56.51,300762.0,43.1055,43.1208,43.075,43.0903,300762.0
2017-01-30 14:50:00,56.5,56.52,56.46,56.5,282802.0,43.0827,43.0979,43.0522,43.0827,282802.0
2017-01-30 15:00:00,56.5,56.5,56.46,56.48,452769.0,43.0827,43.0827,43.0522,43.0674,452769.0
2017-01-30 15:10:00,56.48,56.49,56.4,56.45,272375.0,43.0674,43.075,43.0064,43.0445,272375.0
2017-01-30 15:20:00,56.45,56.48,56.43,56.47,300482.0,43.0445,43.0674,43.0293,43.0598,300482.0
2017-01-30 15:30:00,56.47,56.51,56.45,56.46,438022.0,43.0598,43.0903,43.0445,43.0522,438022.0
2017-01-30 15:40:00,56.46,56.58,56.45,56.55,763699.0,43.0522,43.1437,43.0445,43.1208,763699.0
2017-01-30 15:50:00,56.55,56.63,56.55,56.6,1039212.0,43.1208,43.1818,43.1208,43.1589,1039212.0
2017-01-31 09:30:00,56.33,56.96,56.33,56.88,826583.0,42.953,43.4334,42.953,43.3724,826583.0
2017-01-31 09:40:00,56.87,56.88,56.33,56.43,694876.0,43.3648,43.3724,42.953,43.0293,694876.0
2017-01-31 09:50:00,56.42,56.42,56.17,56.27,725426.0,43.0217,43.0217,42.831,42.9073,725426.0
2017-01-31 10:00:00,56.27,56.28,55.85,56.03,1047220.0,42.9073,42.9149,42.587,42.7243,1047220.0
2017-01-31 10:10:00,56.03,56.07,55.76,55.94,790665.0,42.7243,42.7548,42.5184,42.6557,790665.0
2017-01-31 10:20:00,55.95,56.02,55.83,55.88,468751.0,42.6633,42.7167,42.5718,42.6099,468751.0
2017-01-31 10:30:00,55.89,56.08,55.88,56.04,418989.0,42.6175,42.7624,42.6099,42.7319,418989.0
2017-01-31 10:40:00,56.04,56.04,55.88,55.89,619180.0,42.7319,42.7319,42.6099,42.6175,619180.0
2017-01-31 10:50:00,55.89,56.04,55.88,55.97,592400.0,42.6175,42.7319,42.6099,42.6785,592400.0
2017-01-31 11:00:00,55.96,56.01,55.89,55.94,400221.0,42.6709,42.709,42.6175,42.6557,400221.0
2017-01-31 11:10:00,55.94,56.04,55.92,55.97,246490.0,42.6557,42.7319,42.6404,42.6785,246490.0
2017-01-31 11:20:00,55.97,55.99,55.82,55.83,241560.0,42.6785,42.6938,42.5642,42.5718,241560.0
2017-01-31 11:30:00,55.83,55.88,55.71,55.8,440479.0,42.5718,42.6099,42.4803,42.5489,440479.0
2017-01-31 11:40:00,55.8,55.83,55.77,55.79,262177.0,42.5489,42.5718,42.526,42.5413,262177.0
2017-01-31 11:50:00,55.8,55.89,55.79,55.81,244284.0,42.5489,42.6175,42.5413,42.5565,244284.0
2017-01-31 12:00:00,55.82,55.85,55.78,55.83,386617.0,42.5642,42.587,42.5337,42.5718,386617.0
2017-01-31 12:10:00,55.84,55.97,55.82,55.95,275468.0,42.5794,42.6785,42.5642,42.6633,275468.0
2017-01-31 12:20:00,55.94,56.03,55.91,56.01,287638.0,42.6557,42.7243,42.6328,42.709,287638.0
2017-01-31 12:30:00,56.02,56.03,55.89,55.9,224279.0,42.7167,42.7243,42.6175,42.6252,224279.0
2017-01-31 12:40:00,55.91,55.97,55.88,55.89,258134.0,42.6328,42.6785,42.6099,42.6175,258134.0
2017-01-31 12:50:00,55.89,55.93,55.86,55.87,246653.0,42.6175,42.648,42.5947,42.6023,246653.0
2017-01-31 13:00:00,55.86,55.87,55.83,55.83,199361.0,42.5947,42.6023,42.5718,42.5718,199361.0
2017-01-31 13:10:00,55.84,55.84,55.74,55.77,446699.0,42.5794,42.5794,42.5032,42.526,446699.0
2017-01-31 13:20:00,55.78,55.88,55.77,55.82,263492.0,42.5337,42.6099,42.526,42.5642,263492.0
2017-01-31 13:30:00,55.83,55.93,55.82,55.91,359954.0,42.5718,42.648,42.5642,42.6328,359954.0
2017-01-31 13:40:00,55.91,55.91,55.75,55.76,253648.0,42.6328,42.6328,42.5108,42.5184,253648.0
2017-01-31 13:50:00,55.75,55.8,55.67,55.69,297539.0,42.5108,42.5489,42.4498,42.465,297539.0
2017-01-31 14:00:00,55.7,55.74,55.6,55.61,392305.0,42.4727,42.5032,42.3964,42.404,392305.0
2017-01-31 14:10:00,55.61,55.67,55.58,55.61,418605.0,42.404,42.4498,42.3811,42.404,418605.0
2017-01-31 14:20:00,55.61,55.68,55.57,55.64,281318.0,42.404,42.4574,42.3735,42.4269,281318.0
2017-01-31 14:30:00,55.64,55.74,55.6,55.73,315980.0,42.4269,42.5032,42.3964,42.4955,315980.0
2017-01-31 14:40:00,55.73,55.77,55.71,55.75,371968.0,42.4955,42.526,42.4803,42.5108,371968.0
2017-01-31 14:50:00,55.75,55.84,55.72,55.84,415867.0,42.5108,42.5794,42.4879,42.5794,415867.0
2017-01-31 15:00:00,55.83,55.9,55.82,55.87,400041.0,42.5718,42.6252,42.5642,42.6023,400041.0
2017-01-31 15:10:00,55.87,55.89,55.84,55.85,471464.0,42.6023,42.6175,42.5794,42.587,471464.0
2017-01-31 15:20:00,55.85,55.91,55.84,55.84,502851.0,42.587,42.6328,42.5794,42.5794,502851.0
2017-01-31 15:30:00,55.85,55.89,55.84,55.86,731022.0,42.587,42.6175,42.5794,42.5947,731022.0
2017-01-31 15:40:00,55.86,55.97,55.85,55.9,994511.0,42.5947,42.6785,42.587,42.6252,994511.0
2017-01-31 15:50:00,55.9,55.91,55.81,55.84,1836797.0,42.6252,42.6328,42.5565,42.5794,1836797.0
2017-02-01 09:30:00,56.72,56.98,56.69,56.86,1542194.0,43.2504,43.4487,43.2276,43.3572,1542194.0
2017-02-01 09:40:00,56.88,56.92,56.51,56.54,708522.0,43.3724,43.4029,43.0903,43.1132,708522.0
2017-02-01 09:50:00,56.55,56.68,56.51,56.63,453961.0,43.1208,43.2199,43.0903,43.1818,453961.0
2017-02-01 10:00:00,56.64,56.86,56.61,56.71,479291.0,43.1894,43.3572,43.1665,43.2428,479291.0
2017-02-01 10:10:00,56.72,56.84,56.63,56.77,375687.0,43.2504,43.3419,43.1818,43.2886,375687.0
2017-02-01 10:20:00,56.77,56.89,56.74,56.88,374518.0,43.2886,43.3801,43.2657,43.3724,374518.0
2017-02-01 10:30:00,56.87,56.92,56.56,56.62,457335.0,43.3648,43.4029,43.1284,43.1742,457335.0
2017-02-01 10:40:00,56.62,56.75,56.59,56.71,346666.0,43.1742,43.2733,43.1513,43.2428,346666.0
2017-02-01 10:50:00,56.7,56.72,56.47,56.5,420739.0,43.2352,43.2504,43.0598,43.0827,420739.0
2017-02-01 11:00:00,56.51,56.61,56.46,56.5,413683.0,43.0903,43.1665,43.0522,43.0827,413683.0
2017-02-01 11:10:00,56.51,56.63,56.48,56.59,288883.0,43.0903,43.1818,43.0674,43.1513,288883.0
2017-02-01 11:20:00,56.59,56.61,56.39,56.44,261836.0,43.1513,43.1665,42.9988,43.0369,261836.0
2017-02-01 11:30:00,56.45,56.53,56.32,56.37,439886.0,43.0445,43.1055,42.9454,42.9835,439886.0
2017-02-01 11:40:00,56.37,56.39,56.22,56.25,370732.0,42.9835,42.9988,42.8692,42.892,370732.0
2017-02-01 11:50:00,56.25,56.31,56.18,56.28,345973.0,42.892,42.9378,42.8387,42.9149,345973.0
2017-02-01 12:00:00,56.29,56.32,56.23,56.26,202472.0,42.9225,42.9454,42.8768,42.8997,202472.0
2017-02-01 12:10:00,56.26,56.33,56.21,56.25,256688.0,42.8997,42.953,42.8615,42.892,256688.0
2017-02-01 12:20:00,56.26,56.35,56.21,56.34,231836.0,42.8997,42.9683,42.8615,42.9607,231836.0
2017-02-01 12:30:00,56.34,56.42,56.32,56.41,229085.0,42.9607,43.0217,42.9454,43.014,229085.0
2017-02-01 12:40:00,56.41,56.49,56.39,56.49,206521.0,43.014,43.075,42.9988,43.075,206521.0
2017-02-01 12:50:00,56.49,56.51,56.38,56.41,217452.0,43.075,43.0903,42.9912,43.014,217452.0
2017-02-01 13:00:00,56.41,56.52,56.37,56.5,187101.0,43.014,43.0979,42.9835,43.0827,187101.0
2017-02-01 13:10:00,56.5,56.52,56.41,56.42,165460.0,43.0827,43.0979,43.014,43.0217,165460.0
2017-02-01 13:20:00,56.43,56.43,56.32,56.34,183653.0,43.0293,43.0293,42.9454,42.9607,183653.0
2017-02-01 13:30:00,56.34,56.43,56.34,56.38,224376.0,42.9607,43.0293,42.9607,42.9912,224376.0
2017-02-01 13:40:00,56.39,56.52,56.36,56.48,281368.0,42.9988,43.0979,42.9759,43.0674,281368.0
2017-02-01 13:50:00,56.48,56.54,56.33,56.4,291424.0,43.0674,43.1132,42.953,43.0064,291424.0
2017-02-01 14:00:00,56.4,56.54,56.12,56.39,816382.0,43.0064,43.1132,42.7929,42.9988,816382.0
2017-02-01 14:10:00,56.38,56.54,56.38,56.49,649327.0,42.9912,43.1132,42.9912,43.075,649327.0
2017-02-01 14:20:00,56.49,56.52,56.32,56.4,300241.0,43.075,43.0979,42.9454,43.0064,300241.0
2017-02-01 14:30:00,56.39,56.4,56.06,56.21,618854.0,42.9988,43.0064,42.7472,42.8615,618854.0
2017-02-01 14:40:00,56.2,56.22,56.0,56.02,387246.0,42.8539,42.8692,42.7014,42.7167,387246.0
2017-02-01 14:50:00,56.03,56.03,55.88,55.97,548427.0,42.7243,42.7243,42.6099,42.6785,548427.0
2017-02-01 15:00:00,55.97,56.09,55.96,56.03,457151.0,42.6785,42.77,42.6709,42.7243,457151.0
2017-02-01 15:10:00,56.05,56.13,56.02,56.07,345533.0,42.7395,42.8005,42.7167,42.7548,345533.0
2017-02-01 15:20:00,56.07,56.14,56.05,56.09,304072.0,42.7548,42.8082,42.7395,42.77,304072.0
2017-02-01 15:30:00,56.08,56.2,56.07,56.2,317527.0,42.7624,42.8539,42.7548,42.8539,317527.0
2017-02-01 15:40:00,56.2,56.25,56.1,56.15,374206.0,42.8539,42.892,42.7777,42.8158,374206.0
2017-02-01 15:50:00,56.16,56.17,56.01,56.05,763932.0,42.8234,42.831,42.709,42.7395,763932.0
2017-02-02 09:30:00,55.49,55.56,55.23,55.43,1016415.0,42.4335,42.487,42.2346,42.3876,1016415.0
2017-02-02 09:40:00,55.42,55.75,55.32,55.73,619477.0,42.3799,42.6323,42.3035,42.617,619477.0
2017-02-02 09:50:00,55.73,55.82,55.64,55.73,500641.0,42.617,42.6858,42.5482,42.617,500641.0
2017-02-02 10:00:00,55.73,55.79,55.58,55.61,363513.0,42.617,42.6629,42.5023,42.5252,363513.0
2017-02-02 10:10:00,55.61,55.83,55.59,55.78,463052.0,42.5252,42.6935,42.5099,42.6552,463052.0
2017-02-02 10:20:00,55.78,55.8,55.65,55.72,405422.0,42.6552,42.6705,42.5558,42.6093,405422.0
2017-02-02 10:30:00,55.73,55.81,55.66,55.77,327203.0,42.617,42.6782,42.5635,42.6476,327203.0
2017-02-02 10:40:00,55.77,55.92,55.75,55.89,514795.0,42.6476,42.7623,42.6323,42.7393,514795.0
2017-02-02 10:50:00,55.89,56.16,55.88,56.14,422108.0,42.7393,42.9458,42.7317,42.9305,422108.0
2017-02-02 11:00:00,56.14,56.21,55.99,56.08,463191.0,42.9305,42.984,42.8158,42.8846,463191.0
2017-02-02 11:10:00,56.08,56.18,55.98,55.98,293286.0,42.8846,42.9611,42.8082,42.8082,293286.0
2017-02-02 11:20:00,55.98,55.99,55.82,55.83,271651.0,42.8082,42.8158,42.6858,42.6935,271651.0
2017-02-02 11:30:00,55.82,55.89,55.77,55.86,421153.0,42.6858,42.7393,42.6476,42.7164,421153.0
2017-02-02 11:40:00,55.86,55.86,55.7,55.71,241031.0,42.7164,42.7164,42.594,42.6017,241031.0
2017-02-02 11:50:00,55.71,55.71,55.57,55.59,418901.0,42.6017,42.6017,42.4946,42.5099,418901.0
2017-02-02 12:00:00,55.58,55.73,55.57,55.7,210339.0,42.5023,42.617,42.4946,42.594,210339.0
2017-02-02 12:10:00,55.71,55.74,55.68,55.73,170057.0,42.6017,42.6246,42.5788,42.617,170057.0
2017-02-02 12:20:00,55.74,55.78,55.69,55.77,153584.0,42.6246,42.6552,42.5864,42.6476,153584.0
2017-02-02 12:30:00,55.76,55.9,55.75,55.9,242634.0,42.6399,42.747,42.6323,42.747,242634.0
2017-02-02 12:40:00,55.9,55.94,55.86,55.88,218602.0,42.747,42.7776,42.7164,42.7317,218602.0
2017-02-02 12:50:00,55.88,55.92,55.83,55.91,96464.0,42.7317,42.7623,42.6935,42.7546,96464.0
2017-02-02 13:00:00,55.9,56.0,55.88,55.98,457709.0,42.747,42.8235,42.7317,42.8082,457709.0
2017-02-02 13:10:00,55.98,56.03,55.95,56.0,538615.0,42.8082,42.8464,42.7852,42.8235,538615.0
2017-02-02 13:20:00,55.99,56.03,55.95,55.95,330894.0,42.8158,42.8464,42.7852,42.7852,330894.0
2017-02-02 13:30:00,55.95,55.96,55.86,55.91,210499.0,42.7852,42.7929,42.7164,42.7546,210499.0
2017-02-02 13:40:00,55.91,56.06,55.9,56.05,383553.0,42.7546,42.8693,42.747,42.8617,383553.0
2017-02-02 13:50:00,56.04,56.14,56.01,56.06,275329.0,42.854,42.9305,42.8311,42.8693,275329.0
2017-02-02 14:00:00,56.07,56.08,55.97,56.01,143187.0,42.877,42.8846,42.8005,42.8311,143187.0
2017-02-02 14:10:00,56.02,56.03,55.89,55.92,223122.0,42.8388,42.8464,42.7393,42.7623,223122.0
2017-02-02 14:20:00,55.92,55.93,55.82,55.83,235719.0,42.7623,42.7699,42.6858,42.6935,235719.0
2017-02-02 14:30:00,55.83,55.89,55.76,55.88,276655.0,42.6935,42.7393,42.6399,42.7317,276655.0
2017-02-02 14:40:00,55.88,55.89,55.73,55.74,170289.0,42.7317,42.7393,42.617,42.6246,170289.0
2017-02-02 14:50:00,55.75,55.83,55.74,55.82,143420.0,42.6323,42.6935,42.6246,42.6858,143420.0
2017-02-02 15:00:00,55.82,55.9,55.8,55.87,205299.0,42.6858,42.747,42.6705,42.724,205299.0
2017-02-02 15:10:00,55.87,55.94,55.84,55.94,226922.0,42.724,42.7776,42.7011,42.7776,226922.0
2017-02-02 15:20:00,55.93,56.06,55.92,56.04,256755.0,42.7699,42.8693,42.7623,42.854,256755.0
2017-02-02 15:30:00,56.04,56.06,55.94,55.95,243866.0,42.854,42.8693,42.7776,42.7852,243866.0
2017-02-02 15:40:00,55.95,56.0,55.92,55.98,455238.0,42.7852,42.8235,42.7623,42.8082,455238.0
2017-02-02 15:50:00,55.98,56.04,55.93,55.99,903606.0,42.8082,42.854,42.7699,42.8158,903606.0
2017-02-03 09:30:00,57.04,57.12,56.84,56.86,1371593.0,43.6188,43.6799,43.4658,43.4811,1371593.0
2017-02-03 09:40:00,56.87,56.95,56.59,56.76,901492.0,43.4888,43.5499,43.2746,43.4046,901492.0
2017-02-03 09:50:00,56.76,57.12,56.75,57.11,918337.0,43.4046,43.6799,43.397,43.6723,918337.0
2017-02-03 10:00:00,57.11,57.24,57.08,57.18,727953.0,43.6723,43.7717,43.6493,43.7258,727953.0
2017-02-03 10:10:00,57.18,57.25,57.07,57.2,477069.0,43.7258,43.7793,43.6417,43.7411,477069.0
2017-02-03 10:20:00,57.2,57.33,57.16,57.24,577723.0,43.7411,43.8405,43.7105,43.7717,577723.0
2017-02-03 10:30:00,57.25,57.31,57.12,57.3,412928.0,43.7793,43.8252,43.6799,43.8176,412928.0
2017-02-03 10:40:00,57.3,57.47,57.27,57.46,450707.0,43.8176,43.9476,43.7946,43.9399,450707.0
2017-02-03 10:50:00,57.46,57.5,57.39,57.47,605448.0,43.9399,43.9705,43.8864,43.9476,605448.0
2017-02-03 11:00:00,57.47,57.69,57.44,57.69,724251.0,43.9476,44.1158,43.9246,44.1158,724251.0
2017-02-03 11:10:00,57.68,57.78,57.62,57.67,655393.0,44.1082,44.1846,44.0623,44.1005,655393.0
2017-02-03 11:20:00,57.68,57.68,57.48,57.55,415909.0,44.1082,44.1082,43.9552,44.0087,415909.0
2017-02-03 11:30:00,57.54,57.65,57.53,57.63,375859.0,44.0011,44.0852,43.9935,44.0699,375859.0
2017-02-03 11:40:00,57.63,57.64,57.52,57.61,304681.0,44.0699,44.0776,43.9858,44.0546,304681.0
2017-02-03 11:50:00,57.61,57.63,57.5,57.56,353230.0,44.0546,44.0699,43.9705,44.0164,353230.0
2017-02-03 12:00:00,57.57,57.66,57.57,57.64,247202.0,44.024,44.0929,44.024,44.0776,247202.0
2017-02-03 12:10:00,57.63,57.66,57.59,57.63,153881.0,44.0699,44.0929,44.0393,44.0699,153881.0
2017-02-03 12:20:00,57.63,57.69,57.57,57.59,341092.0,44.0699,44.1158,44.024,44.0393,341092.0
2017-02-03 12:30:00,57.59,57.7,57.57,57.67,296254.0,44.0393,44.1235,44.024,44.1005,296254.0
2017-02-03 12:40:00,57.66,57.7,57.63,57.7,181261.0,44.0929,44.1235,44.0699,44.1235,181261.0
2017-02-03 12:50:00,57.7,57.73,57.68,57.71,220654.0,44.1235,44.1464,44.1082,44.1311,220654.0
2017-02-03 13:00:00,57.72,57.73,57.69,57.71,194759.0,44.1387,44.1464,44.1158,44.1311,194759.0
2017-02-03 13:10:00,57.71,57.8,57.69,57.8,436534.0,44.1311,44.1999,44.1158,44.1999,436534.0
2017-02-03 13:20:00,57.79,57.83,57.71,57.77,376016.0,44.1923,44.2229,44.1311,44.177,376016.0
2017-02-03 13:30:00,57.76,57.79,57.68,57.74,355114.0,44.1693,44.1923,44.1082,44.154,355114.0
2017-02-03 13:40:00,57.75,57.79,57.7,57.79,261000.0,44.1617,44.1923,44.1235,44.1923,261000.0
2017-02-03 13:50:00,57.79,57.85,57.69,57.72,309647.0,44.1923,44.2382,44.1158,44.1387,309647.0
2017-02-03 14:00:00,57.71,57.77,57.71,57.76,186219.0,44.1311,44.177,44.1311,44.1693,186219.0
2017-02-03 14:10:00,57.76,57.77,57.61,57.64,336892.0,44.1693,44.177,44.0546,44.0776,336892.0
2017-02-03 14:20:00,57.64,57.69,57.62,57.67,258570.0,44.0776,44.1158,44.0623,44.1005,258570.0
2017-02-03 14:30:00,57.67,57.73,57.65,57.69,323125.0,44.1005,44.1464,44.0852,44.1158,323125.0
2017-02-03 14:40:00,57.7,57.77,57.69,57.76,263637.0,44.1235,44.177,44.1158,44.1693,263637.0
2017-02-03 14:50:00,57.77,57.77,57.7,57.73,289222.0,44.177,44.177,44.1235,44.1464,289222.0
2017-02-03 15:00:00,57.73,57.8,57.7,57.75,517926.0,44.1464,44.1999,44.1235,44.1617,517926.0
2017-02-03 15:10:00,57.74,57.83,57.74,57.81,630744.0,44.154,44.2229,44.154,44.2076,630744.0
2017-02-03 15:20:00,57.8,57.81,57.72,57.77,541750.0,44.1999,44.2076,44.1387,44.177,541750.0
2017-02-03 15:30:00,57.76,57.8,57.71,57.79,483452.0,44.1693,44.1999,44.1311,44.1923,483452.0
2017-02-03 15:40:00,57.79,57.88,57.75,57.82,734628.0,44.1923,44.2611,44.1617,44.2152,734628.0
2017-02-03 15:50:00,57.82,57.83,57.69,57.75,1726183.0,44.2152,44.2229,44.1158,44.1617,1726183.0
2017-02-06 09:30:00,57.51,57.85,57.34,57.84,1151593.0,43.9782,44.2382,43.8482,44.2305,1151593.0
2017-02-06 09:40:00,57.84,58.03,57.68,57.97,934916.0,44.2305,44.3758,44.1082,44.3299,934916.0
2017-02-06 09:50:00,57.97,58.22,57.95,58.17,769848.0,44.3299,44.5211,44.3146,44.4829,769848.0
2017-02-06 10:00:00,58.17,58.29,58.02,58.1,693602.0,44.4829,44.5746,44.3682,44.4293,693602.0
2017-02-06 10:10:00,58.1,58.26,58.04,58.2,349192.0,44.4293,44.5517,44.3835,44.5058,349192.0
2017-02-06 10:20:00,58.2,58.35,58.12,58.12,488469.0,44.5058,44.6205,44.4446,44.4446,488469.0
2017-02-06 10:30:00,58.13,58.14,58.0,58.03,527709.0,44.4523,44.4599,44.3529,44.3758,527709.0
2017-02-06 10:40:00,58.03,58.08,57.93,57.93,409763.0,44.3758,44.414,44.2993,44.2993,409763.0
2017-02-06 10:50:00,57.93,58.04,57.92,57.92,380825.0,44.2993,44.3835,44.2917,44.2917,380825.0
2017-02-06 11:00:00,57.93,58.02,57.86,57.95,310587.0,44.2993,44.3682,44.2458,44.3146,310587.0
2017-02-06 11:10:00,57.96,57.97,57.86,57.87,271601.0,44.3223,44.3299,44.2458,44.2535,271601.0
2017-02-06 11:20:00,57.87,58.02,57.86,57.93,231009.0,44.2535,44.3682,44.2458,44.2993,231009.0
2017-02-06 11:30:00,57.94,58.07,57.89,58.03,286800.0,44.307,44.4064,44.2687,44.3758,286800.0
2017-02-06 11:40:00,58.02,58.05,57.91,57.91,201055.0,44.3682,44.3911,44.284,44.284,201055.0
2017-02-06 11:50:00,57.92,57.95,57.86,57.88,226121.0,44.2917,44.3146,44.2458,44.2611,226121.0
2017-02-06 12:00:00,57.87,57.89,57.82,57.88,227729.0,44.2535,44.2687,44.2152,44.2611,227729.0
2017-02-06 12:10:00,57.88,57.95,57.88,57.92,221319.0,44.2611,44.3146,44.2611,44.2917,221319.0
2017-02-06 12:20:00,57.91,57.94,57.89,57.91,181518.0,44.284,44.307,44.2687,44.284,181518.0
2017-02-06 12:30:00,57.92,57.92,57.79,57.82,217870.0,44.2917,44.2917,44.1923,44.2152,217870.0
2017-02-06 12:40:00,57.81,57.88,57.77,57.77,259529.0,44.2076,44.2611,44.177,44.177,259529.0
2017-02-06 12:50:00,57.77,57.85,57.71,57.71,343713.0,44.177,44.2382,44.1311,44.1311,343713.0
2017-02-06 13:00:00,57.71,57.74,57.63,57.7,189966.0,44.1311,44.154,44.0699,44.1235,189966.0
2017-02-06 13:10:00,57.7,57.7,57.62,57.67,163378.0,44.1235,44.1235,44.0623,44.1005,163378.0
2017-02-06 13:20:00,57.67,57.77,57.66,57.74,205823.0,44.1005,44.177,44.0929,44.154,205823.0
2017-02-06 13:30:00,57.73,57.76,57.67,57.69,165476.0,44.1464,44.1693,44.1005,44.1158,165476.0
2017-02-06 13:40:00,57.7,57.73,57.67,57.72,175591.0,44.1235,44.1464,44.1005,44.1387,175591.0
2017-02-06 13:50:00,57.73,57.86,57.7,57.82,287955.0,44.1464,44.2458,44.1235,44.2152,287955.0
2017-02-06 14:00:00,57.83,57.85,57.71,57.75,167110.0,44.2229,44.2382,44.1311,44.1617,167110.0
2017-02-06 14:10:00,57.74,57.8,57.73,57.76,165328.0,44.154,44.1999,44.1464,44.1693,165328.0
2017-02-06 14:20:00,57.75,57.78,57.7,57.71,195169.0,44.1617,44.1846,44.1235,44.1311,195169.0
2017-02-06 14:30:00,57.7,57.75,57.68,57.69,165283.0,44.1235,44.1617,44.1082,44.1158,165283.0
2017-02-06 14:40:00,57.7,57.73,57.65,57.66,175028.0,44.1235,44.1464,44.0852,44.0929,175028.0
2017-02-06 14:50:00,57.66,57.72,57.64,57.69,177446.0,44.0929,44.1387,44.0776,44.1158,177446.0
2017-02-06 15:00:00,57.69,57.71,57.65,57.69,204779.0,44.1158,44.1311,44.0852,44.1158,204779.0
2017-02-06 15:10:00,57.69,57.71,57.64,57.68,241098.0,44.1158,44.1311,44.0776,44.1082,241098.0
2017-02-06 15:20:00,57.68,57.7,57.63,57.64,201693.0,44.1082,44.1235,44.0699,44.0776,201693.0
2017-02-06 15:30:00,57.64,57.65,57.6,57.63,343868.0,44.0776,44.0852,44.047,44.0699,343868.0
2017-02-06 15:40:00,57.64,57.65,57.56,57.57,355506.0,44.0776,44.0852,44.0164,44.024,355506.0
2017-02-06 15:50:00,57.57,57.64,57.55,57.63,821813.0,44.024,44.0776,44.0087,44.0699,821813.0
2017-02-07 09:30:00,58.0,58.0,57.58,57.8,948611.0,44.3529,44.3529,44.0317,44.1999,948611.0
2017-02-07 09:40:00,57.8,58.07,57.73,57.94,624767.0,44.1999,44.4064,44.1464,44.307,624767.0
2017-02-07 09:50:00,57.94,57.95,57.78,57.85,338130.0,44.307,44.3146,44.1846,44.2382,338130.0
2017-02-07 10:00:00,57.85,57.85,57.73,57.8,343939.0,44.2382,44.2382,44.1464,44.1999,343939.0
2017-02-07 10:10:00,57.8,57.83,57.75,57.75,317500.0,44.1999,44.2229,44.1617,44.1617,317500.0
2017-02-07 10:20:00,57.75,57.75,57.62,57.63,537207.0,44.1617,44.1617,44.0623,44.0699,537207.0
2017-02-07 10:30:00,57.63,57.64,57.46,57.51,402945.0,44.0699,44.0776,43.9399,43.9782,402945.0
2017-02-07 10:40:00,57.51,57.64,57.51,57.61,352682.0,43.9782,44.0776,43.9782,44.0546,352682.0
2017-02-07 10:50:00,57.61,57.71,57.59,57.63,342451.0,44.0546,44.1311,44.0393,44.0699,342451.0
2017-02-07 11:00:00,57.62,57.76,57.61,57.7,269411.0,44.0623,44.1693,44.0546,44.1235,269411.0
2017-02-07 11:10:00,57.69,57.73,57.6,57.62,241311.0,44.1158,44.1464,44.047,44.0623,241311.0
2017-02-07 11:20:00,57.62,57.62,57.44,57.46,233494.0,44.0623,44.0623,43.9246,43.9399,233494.0
2017-02-07 11:30:00,57.46,57.51,57.41,57.46,255591.0,43.9399,43.9782,43.9017,43.9399,255591.0
2017-02-07 11:40:00,57.46,57.55,57.41,57.52,237199.0,43.9399,44.0087,43.9017,43.9858,237199.0
2017-02-07 11:50:00,57.52,57.56,57.43,57.44,197468.0,43.9858,44.0164,43.917,43.9246,197468.0
2017-02-07 12:00:00,57.44,57.52,57.42,57.5,194518.0,43.9246,43.9858,43.9093,43.9705,194518.0
2017-02-07 12:10:00,57.5,57.53,57.38,57.4,249144.0,43.9705,43.9935,43.8787,43.894,249144.0
2017-02-07 12:20:00,57.41,57.41,57.25,57.27,215425.0,43.9017,43.9017,43.7793,43.7946,215425.0
2017-02-07 12:30:00,57.27,57.34,57.24,57.32,193528.0,43.7946,43.8482,43.7717,43.8329,193528.0
2017-02-07 12:40:00,57.32,57.33,57.18,57.2,212387.0,43.8329,43.8405,43.7258,43.7411,212387.0
2017-02-07 12:50:00,57.19,57.26,57.11,57.11,233788.0,43.7335,43.787,43.6723,43.6723,233788.0
2017-02-07 13:00:00,57.12,57.15,57.04,57.06,311600.0,43.6799,43.7029,43.6188,43.634,311600.0
2017-02-07 13:10:00,57.06,57.07,57.01,57.02,457820.0,43.634,43.6417,43.5958,43.6035,457820.0
2017-02-07 13:20:00,57.02,57.14,57.01,57.12,240055.0,43.6035,43.6952,43.5958,43.6799,240055.0
2017-02-07 13:30:00,57.13,57.15,57.08,57.13,158292.0,43.6876,43.7029,43.6493,43.6876,158292.0
2017-02-07 13:40:00,57.13,57.19,57.11,57.17,128240.0,43.6876,43.7335,43.6723,43.7182,128240.0
2017-02-07 13:50:00,57.16,57.22,57.14,57.19,147638.0,43.7105,43.7564,43.6952,43.7335,147638.0
2017-02-07 14:00:00,57.19,57.22,57.11,57.15,183370.0,43.7335,43.7564,43.6723,43.7029,183370.0
2017-02-07 14:10:00,57.15,57.21,57.12,57.17,176632.0,43.7029,43.7487,43.6799,43.7182,176632.0
2017-02-07 14:20:00,57.17,57.22,57.16,57.21,149739.0,43.7182,43.7564,43.7105,43.7487,149739.0
2017-02-07 14:30:00,57.22,57.26,57.18,57.19,260723.0,43.7564,43.787,43.7258,43.7335,260723.0
2017-02-07 14:40:00,57.18,57.2,57.13,57.19,222581.0,43.7258,43.7411,43.6876,43.7335,222581.0
2017-02-07 14:50:00,57.2,57.22,57.17,57.18,148094.0,43.7411,43.7564,43.7182,43.7258,148094.0
2017-02-07 15:00:00,57.18,57.28,57.17,57.26,178232.0,43.7258,43.8023,43.7182,43.787,178232.0
2017-02-07 15:10:00,57.26,57.27,57.21,57.23,227748.0,43.787,43.7946,43.7487,43.764,227748.0
2017-02-07 15:20:00,57.23,57.25,57.17,57.2,187764.0,43.764,43.7793,43.7182,43.7411,187764.0
2017-02-07 15:30:00,57.2,57.2,57.13,57.15,229662.0,43.7411,43.7411,43.6876,43.7029,229662.0
2017-02-07 15:40:00,57.15,57.21,57.12,57.13,325275.0,43.7029,43.7487,43.6799,43.6876,325275.0
2017-02-07 15:50:00,57.13,57.18,57.1,57.17,832397.0,43.6876,43.7258,43.6646,43.7182,832397.0
2017-02-08 09:30:00,56.92,56.92,56.45,56.47,1064623.0,43.527,43.527,43.1676,43.1829,1064623.0
2017-02-08 09:40:00,56.46,56.57,56.23,56.25,875653.0,43.1752,43.2593,42.9993,43.0146,875653.0
2017-02-08 09:50:00,56.25,56.32,56.14,56.22,828139.0,43.0146,43.0682,42.9305,42.9917,828139.0
2017-02-08 10:00:00,56.22,56.42,56.2,56.25,622206.0,42.9917,43.1446,42.9764,43.0146,622206.0
2017-02-08 10:10:00,56.24,56.37,56.16,56.31,437480.0,43.007,43.1064,42.9458,43.0605,437480.0
2017-02-08 10:20:00,56.31,56.34,56.25,56.3,260825.0,43.0605,43.0835,43.0146,43.0529,260825.0
2017-02-08 10:30:00,56.29,56.37,56.26,56.34,520222.0,43.0452,43.1064,43.0223,43.0835,520222.0
2017-02-08 10:40:00,56.34,56.49,56.29,56.47,485663.0,43.0835,43.1982,43.0452,43.1829,485663.0
2017-02-08 10:50:00,56.48,56.55,56.38,56.52,360836.0,43.1905,43.244,43.114,43.2211,360836.0
2017-02-08 11:00:00,56.52,56.69,56.51,56.65,418979.0,43.2211,43.3511,43.2135,43.3205,418979.0
2017-02-08 11:10:00,56.66,56.76,56.64,56.75,308384.0,43.3282,43.4046,43.3129,43.397,308384.0
2017-02-08 11:20:00,56.75,56.83,56.64,56.66,418808.0,43.397,43.4582,43.3129,43.3282,418808.0
2017-02-08 11:30:00,56.65,56.69,56.48,56.48,254313.0,43.3205,43.3511,43.1905,43.1905,254313.0
2017-02-08 11:40:00,56.48,56.51,56.37,56.38,360999.0,43.1905,43.2135,43.1064,43.114,360999.0
2017-02-08 11:50:00,56.38,56.41,56.28,56.3,431117.0,43.114,43.137,43.0376,43.0529,431117.0
2017-02-08 12:00:00,56.29,56.38,56.29,56.37,272800.0,43.0452,43.114,43.0452,43.1064,272800.0
2017-02-08 12:10:00,56.36,56.36,56.27,56.35,293504.0,43.0988,43.0988,43.0299,43.0911,293504.0
2017-02-08 12:20:00,56.35,56.38,56.28,56.33,310465.0,43.0911,43.114,43.0376,43.0758,310465.0
2017-02-08 12:30:00,56.33,56.36,56.25,56.29,307174.0,43.0758,43.0988,43.0146,43.0452,307174.0
2017-02-08 12:40:00,56.3,56.32,56.26,56.29,161318.0,43.0529,43.0682,43.0223,43.0452,161318.0
2017-02-08 12:50:00,56.3,56.3,56.22,56.23,242450.0,43.0529,43.0529,42.9917,42.9993,242450.0
2017-02-08 13:00:00,56.23,56.3,56.2,56.26,628406.0,42.9993,43.0529,42.9764,43.0223,628406.0
2017-02-08 13:10:00,56.27,56.33,56.2,56.31,336974.0,43.0299,43.0758,42.9764,43.0605,336974.0
2017-02-08 13:20:00,56.31,56.34,56.24,56.29,353135.0,43.0605,43.0835,43.007,43.0452,353135.0
2017-02-08 13:30:00,56.29,56.33,56.25,56.31,607904.0,43.0452,43.0758,43.0146,43.0605,607904.0
2017-02-08 13:40:00,56.31,56.32,56.23,56.28,306495.0,43.0605,43.0682,42.9993,43.0376,306495.0
2017-02-08 13:50:00,56.28,56.35,56.27,56.32,245247.0,43.0376,43.0911,43.0299,43.0682,245247.0
2017-02-08 14:00:00,56.33,56.34,56.26,56.28,215617.0,43.0758,43.0835,43.0223,43.0376,215617.0
2017-02-08 14:10:00,56.28,56.35,56.27,56.34,189472.0,43.0376,43.0911,43.0299,43.0835,189472.0
2017-02-08 14:20:00,56.33,56.35,56.27,56.29,216454.0,43.0758,43.0911,43.0299,43.0452,216454.0
2017-02-08 14:30:00,56.28,56.34,56.28,56.33,421917.0,43.0376,43.0835,43.0376,43.0758,421917.0
2017-02-08 14:40:00,56.33,56.37,56.3,56.31,239226.0,43.0758,43.1064,43.0529,43.0605,239226.0
2017-02-08 14:50:00,56.31,56.33,56.27,56.3,220366.0,43.0605,43.0758,43.0299,43.0529,220366.0
2017-02-08 15:00:00,56.29,56.32,56.25,56.3,242008.0,43.0452,43.0682,43.0146,43.0529,242008.0
2017-02-08 15:10:00,56.3,56.34,56.29,56.33,435134.0,43.0529,43.0835,43.0452,43.0758,435134.0
2017-02-08 15:20:00,56.33,56.33,56.29,56.33,340313.0,43.0758,43.0758,43.0452,43.0758,340313.0
2017-02-08 15:30:00,56.33,56.36,56.29,56.36,471985.0,43.0758,43.0988,43.0452,43.0988,471985.0
2017-02-08 15:40:00,56.36,56.36,56.26,56.29,661713.0,43.0988,43.0988,43.0223,43.0452,661713.0
2017-02-08 15:50:00,56.29,56.31,56.26,56.3,1098245.0,43.0452,43.0605,43.0223,43.0529,1098245.0
2017-02-09 09:30:00,56.65,56.76,56.5,56.56,692023.0,43.3205,43.4046,43.2058,43.2517,692023.0
2017-02-09 09:40:00,56.56,56.73,56.4,56.43,402774.0,43.2517,43.3817,43.1293,43.1523,402774.0
2017-02-09 09:50:00,56.43,56.52,56.37,56.45,461445.0,43.1523,43.2211,43.1064,43.1676,461445.0
2017-02-09 10:00:00,56.47,56.61,56.44,56.5,410037.0,43.1829,43.2899,43.1599,43.2058,410037.0
2017-02-09 10:10:00,56.5,56.6,56.47,56.56,289688.0,43.2058,43.2823,43.1829,43.2517,289688.0
2017-02-09 10:20:00,56.56,56.92,56.56,56.88,575472.0,43.2517,43.527,43.2517,43.4964,575472.0
2017-02-09 10:30:00,56.89,56.99,56.85,56.85,891751.0,43.504,43.5805,43.4735,43.4735,891751.0
2017-02-09 10:40:00,56.86,57.11,56.83,57.08,884715.0,43.4811,43.6723,43.4582,43.6493,884715.0
2017-02-09 10:50:00,57.07,57.17,57.06,57.11,833881.0,43.6417,43.7182,43.634,43.6723,833881.0
2017-02-09 11:00:00,57.12,57.16,57.08,57.08,224770.0,43.6799,43.7105,43.6493,43.6493,224770.0
2017-02-09 11:10:00,57.08,57.17,57.06,57.1,353823.0,43.6493,43.7182,43.634,43.6646,353823.0
2017-02-09 11:20:00,57.1,57.45,57.08,57.4,1059488.0,43.6646,43.9323,43.6493,43.894,1059488.0
2017-02-09 11:30:00,57.4,57.4,57.23,57.24,402319.0,43.894,43.894,43.764,43.7717,402319.0
2017-02-09 11:40:00,57.23,57.36,57.22,57.33,281892.0,43.764,43.8635,43.7564,43.8405,281892.0
2017-02-09 11:50:00,57.34,57.43,57.3,57.35,201100.0,43.8482,43.917,43.8176,43.8558,201100.0
2017-02-09 12:00:00,57.35,57.35,57.26,57.34,372347.0,43.8558,43.8558,43.787,43.8482,372347.0
2017-02-09 12:10:00,57.34,57.43,57.34,57.39,233248.0,43.8482,43.917,43.8482,43.8864,233248.0
2017-02-09 12:20:00,57.39,57.4,57.3,57.35,297958.0,43.8864,43.894,43.8176,43.8558,297958.0
2017-02-09 12:30:00,57.34,57.39,57.29,57.37,218089.0,43.8482,43.8864,43.8099,43.8711,218089.0
2017-02-09 12:40:00,57.38,57.44,57.33,57.37,173211.0,43.8787,43.9246,43.8405,43.8711,173211.0
2017-02-09 12:50:00,57.37,57.45,57.31,57.44,150039.0,43.8711,43.9323,43.8252,43.9246,150039.0
2017-02-09 13:00:00,57.44,57.49,57.42,57.45,197538.0,43.9246,43.9629,43.9093,43.9323,197538.0
2017-02-09 13:10:00,57.44,57.54,57.33,57.35,555165.0,43.9246,44.0011,43.8405,43.8558,555165.0
2017-02-09 13:20:00,57.34,57.39,57.32,57.37,169848.0,43.8482,43.8864,43.8329,43.8711,169848.0
2017-02-09 13:30:00,57.37,57.38,57.26,57.3,231019.0,43.8711,43.8787,43.787,43.8176,231019.0
2017-02-09 13:40:00,57.29,57.35,57.28,57.29,255479.0,43.8099,43.8558,43.8023,43.8099,255479.0
2017-02-09 13:50:00,57.29,57.38,57.28,57.38,242766.0,43.8099,43.8787,43.8023,43.8787,242766.0
2017-02-09 14:00:00,57.38,57.43,57.37,57.41,375337.0,43.8787,43.917,43.8711,43.9017,375337.0
2017-02-09 14:10:00,57.42,57.47,57.38,57.39,548693.0,43.9093,43.9476,43.8787,43.8864,548693.0
2017-02-09 14:20:00,57.39,57.4,57.28,57.3,352632.0,43.8864,43.894,43.8023,43.8176,352632.0
2017-02-09 14:30:00,57.3,57.39,57.29,57.38,226681.0,43.8176,43.8864,43.8099,43.8787,226681.0
2017-02-09 14:40:00,57.38,57.42,57.36,57.38,278835.0,43.8787,43.9093,43.8635,43.8787,278835.0
2017-02-09 14:50:00,57.39,57.45,57.35,57.43,303283.0,43.8864,43.9323,43.8558,43.917,303283.0
2017-02-09 15:00:00,57.44,57.46,57.38,57.39,245995.0,43.9246,43.9399,43.8787,43.8864,245995.0
2017-02-09 15:10:00,57.38,57.41,57.31,57.35,227710.0,43.8787,43.9017,43.8252,43.8558,227710.0
2017-02-09 15:20:00,57.36,57.38,57.3,57.33,244859.0,43.8635,43.8787,43.8176,43.8405,244859.0
2017-02-09 15:30:00,57.32,57.34,57.28,57.32,312162.0,43.8329,43.8482,43.8023,43.8329,312162.0
2017-02-09 15:40:00,57.32,57.39,57.3,57.32,623228.0,43.8329,43.8864,43.8176,43.8329,623228.0
2017-02-09 15:50:00,57.32,57.39,57.25,57.26,755007.0,43.8329,43.8864,43.7793,43.787,755007.0
2017-02-10 09:30:00,57.82,57.84,57.36,57.39,863295.0,44.2152,44.2305,43.8635,43.8864,863295.0
2017-02-10 09:40:00,57.38,57.48,57.21,57.34,457975.0,43.8787,43.9552,43.7487,43.8482,457975.0
2017-02-10 09:50:00,57.33,57.42,57.18,57.32,376444.0,43.8405,43.9093,43.7258,43.8329,376444.0
2017-02-10 10:00:00,57.32,57.35,57.21,57.3,213647.0,43.8329,43.8558,43.7487,43.8176,213647.0
2017-02-10 10:10:00,57.29,57.34,57.23,57.26,209962.0,43.8099,43.8482,43.764,43.787,209962.0
2017-02-10 10:20:00,57.26,57.29,57.13,57.27,269637.0,43.787,43.8099,43.6876,43.7946,269637.0
2017-02-10 10:30:00,57.26,57.48,57.24,57.46,340869.0,43.787,43.9552,43.7717,43.9399,340869.0
2017-02-10 10:40:00,57.46,57.62,57.42,57.53,683258.0,43.9399,44.0623,43.9093,43.9935,683258.0
2017-02-10 10:50:00,57.53,57.54,57.39,57.43,282555.0,43.9935,44.0011,43.8864,43.917,282555.0
2017-02-10 11:00:00,57.44,57.45,57.34,57.35,277078.0,43.9246,43.9323,43.8482,43.8558,277078.0
2017-02-10 11:10:00,57.34,57.41,57.33,57.4,183774.0,43.8482,43.9017,43.8405,43.894,183774.0
2017-02-10 11:20:00,57.39,57.42,57.32,57.34,229760.0,43.8864,43.9093,43.8329,43.8482,229760.0
2017-02-10 11:30:00,57.34,57.37,57.28,57.3,220565.0,43.8482,43.8711,43.8023,43.8176,220565.0
2017-02-10 11:40:00,57.3,57.39,57.29,57.35,270314.0,43.8176,43.8864,43.8099,43.8558,270314.0
2017-02-10 11:50:00,57.36,57.39,57.32,57.35,226235.0,43.8635,43.8864,43.8329,43.8558,226235.0
2017-02-10 12:00:00,57.36,57.42,57.33,57.42,209840.0,43.8635,43.9093,43.8405,43.9093,209840.0
2017-02-10 12:10:00,57.42,57.45,57.38,57.43,212280.0,43.9093,43.9323,43.8787,43.917,212280.0
2017-02-10 12:20:00,57.43,57.5,57.42,57.46,228213.0,43.917,43.9705,43.9093,43.9399,228213.0
2017-02-10 12:30:00,57.46,57.49,57.43,57.44,166601.0,43.9399,43.9629,43.917,43.9246,166601.0
2017-02-10 12:40:00,57.43,57.48,57.42,57.48,157540.0,43.917,43.9552,43.9093,43.9552,157540.0
2017-02-10 12:50:00,57.48,57.49,57.37,57.38,191996.0,43.9552,43.9629,43.8711,43.8787,191996.0
2017-02-10 13:00:00,57.37,57.49,57.37,57.47,204614.0,43.8711,43.9629,43.8711,43.9476,204614.0
2017-02-10 13:10:00,57.46,57.49,57.4,57.41,227895.0,43.9399,43.9629,43.894,43.9017,227895.0
2017-02-10 13:20:00,57.42,57.51,57.4,57.49,238360.0,43.9093,43.9782,43.894,43.9629,238360.0
2017-02-10 13:30:00,57.49,57.61,57.48,57.61,261451.0,43.9629,44.0546,43.9552,44.0546,261451.0
2017-02-10 13:40:00,57.6,57.87,57.59,57.83,833407.0,44.047,44.2535,44.0393,44.2229,833407.0
2017-02-10 13:50:00,57.84,57.95,57.67,57.7,676593.0,44.2305,44.3146,44.1005,44.1235,676593.0
2017-02-10 14:00:00,57.7,57.75,57.61,57.74,253571.0,44.1235,44.1617,44.0546,44.154,253571.0
2017-02-10 14:10:00,57.74,57.82,57.73,57.76,523744.0,44.154,44.2152,44.1464,44.1693,523744.0
2017-02-10 14:20:00,57.76,57.81,57.73,57.77,229056.0,44.1693,44.2076,44.1464,44.177,229056.0
2017-02-10 14:30:00,57.76,57.8,57.66,57.73,366670.0,44.1693,44.1999,44.0929,44.1464,366670.0
2017-02-10 14:40:00,57.73,57.81,57.72,57.81,188093.0,44.1464,44.2076,44.1387,44.2076,188093.0
2017-02-10 14:50:00,57.81,57.81,57.69,57.71,304040.0,44.2076,44.2076,44.1158,44.1311,304040.0
2017-02-10 15:00:00,57.72,57.74,57.68,57.7,225441.0,44.1387,44.154,44.1082,44.1235,225441.0
2017-02-10 15:10:00,57.7,57.78,57.69,57.78,218870.0,44.1235,44.1846,44.1158,44.1846,218870.0
2017-02-10 15:20:00,57.77,57.77,57.7,57.73,299644.0,44.177,44.177,44.1235,44.1464,299644.0
2017-02-10 15:30:00,57.73,57.75,57.68,57.7,369010.0,44.1464,44.1617,44.1082,44.1235,369010.0
2017-02-10 15:40:00,57.7,57.7,57.6,57.64,343096.0,44.1235,44.1235,44.047,44.0776,343096.0
2017-02-10 15:50:00,57.64,57.67,57.59,57.63,826691.0,44.0776,44.1005,44.0393,44.0699,826691.0
2017-02-13 09:30:00,58.01,58.37,57.99,58.37,912778.0,44.3605,44.6358,44.3452,44.6358,912778.0
2017-02-13 09:40:00,58.37,58.46,58.17,58.28,1020749.0,44.6358,44.7046,44.4829,44.567,1020749.0
2017-02-13 09:50:00,58.28,58.43,58.28,58.42,559186.0,44.567,44.6817,44.567,44.674,559186.0
2017-02-13 10:00:00,58.42,58.6,58.39,58.53,684500.0,44.674,44.8117,44.6511,44.7582,684500.0
2017-02-13 10:10:00,58.52,58.6,58.5,58.53,421313.0,44.7505,44.8117,44.7352,44.7582,421313.0
2017-02-13 10:20:00,58.53,58.58,58.41,58.53,297282.0,44.7582,44.7964,44.6664,44.7582,297282.0
2017-02-13 10:30:00,58.54,58.66,58.52,58.61,492398.0,44.7658,44.8576,44.7505,44.8193,492398.0
2017-02-13 10:40:00,58.61,58.71,58.59,58.66,541995.0,44.8193,44.8958,44.804,44.8576,541995.0
2017-02-13 10:50:00,58.67,58.73,58.63,58.73,483269.0,44.8652,44.9111,44.8346,44.9111,483269.0
2017-02-13 11:00:00,58.73,58.76,58.68,58.69,517224.0,44.9111,44.934,44.8729,44.8805,517224.0
2017-02-13 11:10:00,58.68,58.71,58.63,58.64,310110.0,44.8729,44.8958,44.8346,44.8423,310110.0
2017-02-13 11:20:00,58.64,58.8,58.63,58.79,487448.0,44.8423,44.9646,44.8346,44.957,487448.0
2017-02-13 11:30:00,58.79,58.8,58.71,58.78,486126.0,44.957,44.9646,44.8958,44.9493,486126.0
2017-02-13 11:40:00,58.79,58.95,58.76,58.88,610148.0,44.957,45.0793,44.934,45.0258,610148.0
2017-02-13 11:50:00,58.88,58.95,58.84,58.87,399477.0,45.0258,45.0793,44.9952,45.0182,399477.0
2017-02-13 12:00:00,58.87,59.06,58.84,59.03,794224.0,45.0182,45.1635,44.9952,45.1405,794224.0
2017-02-13 12:10:00,59.02,59.02,58.93,58.99,394775.0,45.1329,45.1329,45.064,45.1099,394775.0
2017-02-13 12:20:00,58.98,59.1,58.98,59.1,546180.0,45.1023,45.194,45.1023,45.194,546180.0
2017-02-13 12:30:00,59.1,59.25,59.09,59.14,509598.0,45.194,45.3087,45.1864,45.2246,509598.0
2017-02-13 12:40:00,59.14,59.14,59.07,59.09,338081.0,45.2246,45.2246,45.1711,45.1864,338081.0
2017-02-13 12:50:00,59.08,59.19,59.07,59.11,271563.0,45.1787,45.2629,45.1711,45.2017,271563.0
2017-02-13 13:00:00,59.11,59.14,59.07,59.14,230446.0,45.2017,45.2246,45.1711,45.2246,230446.0
2017-02-13 13:10:00,59.14,59.21,59.12,59.2,338984.0,45.2246,45.2782,45.2093,45.2705,338984.0
2017-02-13 13:20:00,59.2,59.27,59.2,59.24,418722.0,45.2705,45.324,45.2705,45.3011,418722.0
2017-02-13 13:30:00,59.24,59.37,59.22,59.35,405614.0,45.3011,45.4005,45.2858,45.3852,405614.0
2017-02-13 13:40:00,59.34,59.36,59.26,59.29,218403.0,45.3776,45.3929,45.3164,45.3393,218403.0
2017-02-13 13:50:00,59.29,59.29,59.17,59.19,262117.0,45.3393,45.3393,45.2476,45.2629,262117.0
2017-02-13 14:00:00,59.2,59.23,59.11,59.21,443448.0,45.2705,45.2935,45.2017,45.2782,443448.0
2017-02-13 14:10:00,59.22,59.25,59.07,59.11,304583.0,45.2858,45.3087,45.1711,45.2017,304583.0
2017-02-13 14:20:00,59.11,59.12,59.02,59.05,383418.0,45.2017,45.2093,45.1329,45.1558,383418.0
2017-02-13 14:30:00,59.05,59.07,58.94,58.95,354197.0,45.1558,45.1711,45.0717,45.0793,354197.0
2017-02-13 14:40:00,58.95,59.04,58.92,58.93,412063.0,45.0793,45.1482,45.0564,45.064,412063.0
2017-02-13 14:50:00,58.94,59.01,58.86,58.86,417339.0,45.0717,45.1252,45.0105,45.0105,417339.0
2017-02-13 15:00:00,58.86,58.87,58.78,58.84,529797.0,45.0105,45.0182,44.9493,44.9952,529797.0
2017-02-13 15:10:00,58.85,58.87,58.81,58.86,314766.0,45.0029,45.0182,44.9723,45.0105,314766.0
2017-02-13 15:20:00,58.86,58.89,58.72,58.76,651962.0,45.0105,45.0335,44.9035,44.934,651962.0
2017-02-13 15:30:00,58.77,58.97,58.76,58.95,846461.0,44.9417,45.0946,44.934,45.0793,846461.0
2017-02-13 15:40:00,58.95,59.06,58.91,59.0,1025722.0,45.0793,45.1635,45.0487,45.1176,1025722.0
2017-02-13 15:50:00,59.0,59.1,58.93,58.94,1958458.0,45.1176,45.194,45.064,45.0717,1958458.0
2017-02-14 09:30:00,59.0,59.37,58.96,59.22,1127078.0,45.1176,45.4005,45.087,45.2858,1127078.0
2017-02-14 09:40:00,59.22,59.22,58.75,58.79,687469.0,45.2858,45.2858,44.9264,44.957,687469.0
2017-02-14 09:50:00,58.79,58.91,58.78,58.86,272591.0,44.957,45.0487,44.9493,45.0105,272591.0
2017-02-14 10:00:00,58.86,59.39,58.85,59.34,1306098.0,45.0105,45.4158,45.0029,45.3776,1306098.0
2017-02-14 10:10:00,59.34,59.74,59.31,59.62,1135504.0,45.3776,45.6835,45.3546,45.5917,1135504.0
2017-02-14 10:20:00,59.62,59.65,59.33,59.44,564761.0,45.5917,45.6146,45.3699,45.454,564761.0
2017-02-14 10:30:00,59.45,59.64,59.36,59.51,521968.0,45.4617,45.607,45.3929,45.5076,521968.0
2017-02-14 10:40:00,59.51,59.84,59.48,59.83,667352.0,45.5076,45.7599,45.4846,45.7523,667352.0
2017-02-14 10:50:00,59.83,59.92,59.77,59.83,566598.0,45.7523,45.8211,45.7064,45.7523,566598.0
2017-02-14 11:00:00,59.82,59.82,59.54,59.64,507518.0,45.7446,45.7446,45.5305,45.607,507518.0
2017-02-14 11:10:00,59.64,59.92,59.64,59.87,427840.0,45.607,45.8211,45.607,45.7829,427840.0
2017-02-14 11:20:00,59.87,59.89,59.76,59.82,344253.0,45.7829,45.7982,45.6987,45.7446,344253.0
2017-02-14 11:30:00,59.82,59.84,59.78,59.79,330242.0,45.7446,45.7599,45.714,45.7217,330242.0
2017-02-14 11:40:00,59.79,59.81,59.65,59.67,375322.0,45.7217,45.737,45.6146,45.6299,375322.0
2017-02-14 11:50:00,59.67,59.82,59.62,59.76,238709.0,45.6299,45.7446,45.5917,45.6987,238709.0
2017-02-14 12:00:00,59.77,59.81,59.69,59.7,334329.0,45.7064,45.737,45.6452,45.6529,334329.0
2017-02-14 12:10:00,59.71,59.74,59.63,59.66,242525.0,45.6605,45.6835,45.5993,45.6223,242525.0
2017-02-14 12:20:00,59.66,59.7,59.62,59.67,292436.0,45.6223,45.6529,45.5917,45.6299,292436.0
2017-02-14 12:30:00,59.66,59.77,59.65,59.7,253430.0,45.6223,45.7064,45.6146,45.6529,253430.0
2017-02-14 12:40:00,59.71,59.78,59.7,59.72,188660.0,45.6605,45.714,45.6529,45.6682,188660.0
2017-02-14 12:50:00,59.72,59.9,59.72,59.89,385739.0,45.6682,45.8058,45.6682,45.7982,385739.0
2017-02-14 13:00:00,59.89,59.99,59.85,59.98,358725.0,45.7982,45.8746,45.7676,45.867,358725.0
2017-02-14 13:10:00,59.99,60.1,59.89,59.9,1022241.0,45.8746,45.9587,45.7982,45.8058,1022241.0
2017-02-14 13:20:00,59.9,59.96,59.88,59.94,263583.0,45.8058,45.8517,45.7905,45.8364,263583.0
2017-02-14 13:30:00,59.94,59.95,59.86,59.91,200979.0,45.8364,45.844,45.7752,45.8135,200979.0
2017-02-14 13:40:00,59.9,59.95,59.85,59.88,291047.0,45.8058,45.844,45.7676,45.7905,291047.0
2017-02-14 13:50:00,59.89,59.99,59.88,59.93,320277.0,45.7982,45.8746,45.7905,45.8287,320277.0
2017-02-14 14:00:00,59.93,60.04,59.9,60.02,288128.0,45.8287,45.9129,45.8058,45.8976,288128.0
2017-02-14 14:10:00,60.02,60.08,60.01,60.04,303527.0,45.8976,45.9435,45.8899,45.9129,303527.0
2017-02-14 14:20:00,60.04,60.11,60.03,60.08,375792.0,45.9129,45.9664,45.9052,45.9435,375792.0
2017-02-14 14:30:00,60.07,60.08,59.98,60.02,350086.0,45.9358,45.9435,45.867,45.8976,350086.0
2017-02-14 14:40:00,60.02,60.08,59.95,59.97,375970.0,45.8976,45.9435,45.844,45.8593,375970.0
2017-02-14 14:50:00,59.96,60.0,59.92,59.97,218077.0,45.8517,45.8823,45.8211,45.8593,218077.0
2017-02-14 15:00:00,59.97,60.0,59.9,59.9,337171.0,45.8593,45.8823,45.8058,45.8058,337171.0
2017-02-14 15:10:00,59.9,59.93,59.83,59.87,445346.0,45.8058,45.8287,45.7523,45.7829,445346.0
2017-02-14 15:20:00,59.88,59.94,59.86,59.87,372183.0,45.7905,45.8364,45.7752,45.7829,372183.0
2017-02-14 15:30:00,59.88,59.92,59.82,59.89,548494.0,45.7905,45.8211,45.7446,45.7982,548494.0
2017-02-14 15:40:00,59.89,59.95,59.84,59.86,859855.0,45.7982,45.844,45.7599,45.7752,859855.0
2017-02-14 15:50:00,59.86,59.88,59.73,59.81,1792904.0,45.7752,45.7905,45.6758,45.737,1792904.0
2017-02-15 09:30:00,60.16,60.23,59.7,59.98,1553167.0,46.0046,46.0582,45.6529,45.867,1553167.0
2017-02-15 09:40:00,59.99,60.28,59.79,60.27,857296.0,45.8746,46.0964,45.7217,46.0887,857296.0
2017-02-15 09:50:00,60.27,60.38,60.22,60.33,772319.0,46.0887,46.1729,46.0505,46.1346,772319.0
2017-02-15 10:00:00,60.32,60.33,60.09,60.12,703069.0,46.127,46.1346,45.9511,45.974,703069.0
2017-02-15 10:10:00,60.13,60.18,60.0,60.13,491737.0,45.9817,46.0199,45.8823,45.9817,491737.0
2017-02-15 10:20:00,60.13,60.18,59.98,60.17,439802.0,45.9817,46.0199,45.867,46.0123,439802.0
2017-02-15 10:30:00,60.17,60.26,59.99,60.2,768111.0,46.0123,46.0811,45.8746,46.0352,768111.0
2017-02-15 10:40:00,60.2,60.47,60.19,60.44,631629.0,46.0352,46.2417,46.0276,46.2187,631629.0
2017-02-15 10:50:00,60.44,60.67,60.41,60.67,1269057.0,46.2187,46.3946,46.1958,46.3946,1269057.0
2017-02-15 11:00:00,60.66,60.75,60.55,60.69,728334.0,46.387,46.4558,46.3029,46.4099,728334.0
2017-02-15 11:10:00,60.68,60.75,60.63,60.68,577959.0,46.4023,46.4558,46.364,46.4023,577959.0
2017-02-15 11:20:00,60.71,60.79,60.64,60.77,375585.0,46.4252,46.4864,46.3717,46.4711,375585.0
2017-02-15 11:30:00,60.76,60.82,60.53,60.54,517985.0,46.4635,46.5093,46.2876,46.2952,517985.0
2017-02-15 11:40:00,60.54,60.54,60.38,60.45,549439.0,46.2952,46.2952,46.1729,46.2264,549439.0
2017-02-15 11:50:00,60.46,60.6,60.45,60.54,321167.0,46.234,46.3411,46.2264,46.2952,321167.0
2017-02-15 12:00:00,60.54,60.68,60.53,60.58,344800.0,46.2952,46.4023,46.2876,46.3258,344800.0
2017-02-15 12:10:00,60.57,60.64,60.51,60.56,272686.0,46.3182,46.3717,46.2723,46.3105,272686.0
2017-02-15 12:20:00,60.56,60.71,60.56,60.66,428985.0,46.3105,46.4252,46.3105,46.387,428985.0
2017-02-15 12:30:00,60.67,60.68,60.61,60.65,238844.0,46.3946,46.4023,46.3487,46.3793,238844.0
2017-02-15 12:40:00,60.65,60.73,60.61,60.67,291052.0,46.3793,46.4405,46.3487,46.3946,291052.0
2017-02-15 12:50:00,60.67,60.77,60.65,60.69,143149.0,46.3946,46.4711,46.3793,46.4099,143149.0
2017-02-15 13:00:00,60.7,60.79,60.67,60.68,256655.0,46.4176,46.4864,46.3946,46.4023,256655.0
2017-02-15 13:10:00,60.7,60.71,60.59,60.67,264576.0,46.4176,46.4252,46.3335,46.3946,264576.0
2017-02-15 13:20:00,60.67,60.67,60.6,60.62,170877.0,46.3946,46.3946,46.3411,46.3564,170877.0
2017-02-15 13:30:00,60.61,60.69,60.59,60.6,279392.0,46.3487,46.4099,46.3335,46.3411,279392.0
2017-02-15 13:40:00,60.62,60.72,60.6,60.71,309857.0,46.3564,46.4329,46.3411,46.4252,309857.0
2017-02-15 13:50:00,60.71,60.86,60.71,60.83,563505.0,46.4252,46.5399,46.4252,46.517,563505.0
2017-02-15 14:00:00,60.82,60.87,60.72,60.72,349897.0,46.5093,46.5476,46.4329,46.4329,349897.0
2017-02-15 14:10:00,60.73,60.74,60.63,60.65,214616.0,46.4405,46.4482,46.364,46.3793,214616.0
2017-02-15 14:20:00,60.65,60.78,60.64,60.73,185285.0,46.3793,46.4787,46.3717,46.4405,185285.0
2017-02-15 14:30:00,60.72,60.78,60.66,60.71,269146.0,46.4329,46.4787,46.387,46.4252,269146.0
2017-02-15 14:40:00,60.7,60.81,60.7,60.75,317920.0,46.4176,46.5017,46.4176,46.4558,317920.0
2017-02-15 14:50:00,60.74,60.81,60.73,60.79,222966.0,46.4482,46.5017,46.4405,46.4864,222966.0
2017-02-15 15:00:00,60.8,60.82,60.66,60.67,343996.0,46.494,46.5093,46.387,46.3946,343996.0
2017-02-15 15:10:00,60.66,60.74,60.65,60.69,641778.0,46.387,46.4482,46.3793,46.4099,641778.0
2017-02-15 15:20:00,60.69,60.7,60.49,60.51,763491.0,46.4099,46.4176,46.257,46.2723,763491.0
2017-02-15 15:30:00,60.5,60.56,60.43,60.51,756208.0,46.2646,46.3105,46.2111,46.2723,756208.0
2017-02-15 15:40:00,60.51,60.58,60.44,60.48,566498.0,46.2723,46.3258,46.2187,46.2493,566498.0
2017-02-15 15:50:00,60.48,60.49,60.37,60.48,1484461.0,46.2493,46.257,46.1652,46.2493,1484461.0
2017-02-16 09:30:00,60.35,60.42,60.18,60.39,818456.0,46.1499,46.2035,46.0199,46.1805,818456.0
2017-02-16 09:40:00,60.38,60.5,60.24,60.25,607019.0,46.1729,46.2646,46.0658,46.0735,607019.0
2017-02-16 09:50:00,60.25,60.25,60.06,60.1,463336.0,46.0735,46.0735,45.9282,45.9587,463336.0
2017-02-16 10:00:00,60.1,60.21,59.92,60.2,615077.0,45.9587,46.0429,45.8211,46.0352,615077.0
2017-02-16 10:10:00,60.21,60.22,59.93,59.95,483828.0,46.0429,46.0505,45.8287,45.844,483828.0
2017-02-16 10:20:00,59.95,60.1,59.95,60.06,269748.0,45.844,45.9587,45.844,45.9282,269748.0
2017-02-16 10:30:00,60.06,60.32,60.06,60.23,359794.0,45.9282,46.127,45.9282,46.0582,359794.0
2017-02-16 10:40:00,60.23,60.35,60.06,60.06,342423.0,46.0582,46.1499,45.9282,45.9282,342423.0
2017-02-16 10:50:00,60.06,60.1,59.84,59.98,665503.0,45.9282,45.9587,45.7599,45.867,665503.0
2017-02-16 11:00:00,59.97,60.0,59.8,59.86,367067.0,45.8593,45.8823,45.7293,45.7752,367067.0
2017-02-16 11:10:00,59.86,59.95,59.76,59.85,415382.0,45.7752,45.844,45.6987,45.7676,415382.0
2017-02-16 11:20:00,59.85,59.98,59.85,59.91,294179.0,45.7676,45.867,45.7676,45.8135,294179.0
2017-02-16 11:30:00,59.91,60.07,59.88,59.96,328437.0,45.8135,45.9358,45.7905,45.8517,328437.0
2017-02-16 11:40:00,59.95,60.03,59.93,60.01,352546.0,45.844,45.9052,45.8287,45.8899,352546.0
2017-02-16 11:50:00,60.0,60.04,59.91,59.99,297580.0,45.8823,45.9129,45.8135,45.8746,297580.0
2017-02-16 12:00:00,59.99,60.04,59.85,59.86,238337.0,45.8746,45.9129,45.7676,45.7752,238337.0
2017-02-16 12:10:00,59.87,59.98,59.78,59.97,386459.0,45.7829,45.867,45.714,45.8593,386459.0
2017-02-16 12:20:00,59.98,60.07,59.98,60.05,263792.0,45.867,45.9358,45.867,45.9205,263792.0
2017-02-16 12:30:00,60.05,60.16,60.0,60.12,400116.0,45.9205,46.0046,45.8823,45.974,400116.0
2017-02-16 12:40:00,60.12,60.17,60.07,60.11,216230.0,45.974,46.0123,45.9358,45.9664,216230.0
2017-02-16 12:50:00,60.11,60.2,60.05,60.07,305248.0,45.9664,46.0352,45.9205,45.9358,305248.0
2017-02-16 13:00:00,60.06,60.1,59.98,60.09,146975.0,45.9282,45.9587,45.867,45.9511,146975.0
2017-02-16 13:10:00,60.11,60.11,60.01,60.08,125730.0,45.9664,45.9664,45.8899,45.9435,125730.0
2017-02-16 13:20:00,60.07,60.08,59.97,60.04,202685.0,45.9358,45.9435,45.8593,45.9129,202685.0
2017-02-16 13:30:00,60.05,60.06,59.96,60.06,204346.0,45.9205,45.9282,45.8517,45.9282,204346.0
2017-02-16 13:40:00,60.07,60.07,59.93,59.97,189487.0,45.9358,45.9358,45.8287,45.8593,189487.0
2017-02-16 13:50:00,59.97,60.07,59.96,60.05,187005.0,45.8593,45.9358,45.8517,45.9205,187005.0
2017-02-16 14:00:00,60.06,60.09,60.01,60.03,131834.0,45.9282,45.9511,45.8899,45.9052,131834.0
2017-02-16 14:10:00,60.03,60.09,59.96,59.97,216252.0,45.9052,45.9511,45.8517,45.8593,216252.0
2017-02-16 14:20:00,59.96,60.0,59.89,59.99,198645.0,45.8517,45.8823,45.7982,45.8746,198645.0
2017-02-16 14:30:00,59.98,60.01,59.92,59.94,190008.0,45.867,45.8899,45.8211,45.8364,190008.0
2017-02-16 14:40:00,59.94,60.05,59.93,59.98,149301.0,45.8364,45.9205,45.8287,45.867,149301.0
2017-02-16 14:50:00,59.99,60.08,59.94,60.02,224567.0,45.8746,45.9435,45.8364,45.8976,224567.0
2017-02-16 15:00:00,60.02,60.12,60.01,60.09,277341.0,45.8976,45.974,45.8899,45.9511,277341.0
2017-02-16 15:10:00,60.1,60.13,60.07,60.1,213996.0,45.9587,45.9817,45.9358,45.9587,213996.0
2017-02-16 15:20:00,60.1,60.21,60.09,60.19,528943.0,45.9587,46.0429,45.9511,46.0276,528943.0
2017-02-16 15:30:00,60.19,60.29,60.13,60.27,439006.0,46.0276,46.104,45.9817,46.0887,439006.0
2017-02-16 15:40:00,60.26,60.29,60.23,60.24,428696.0,46.0811,46.104,46.0582,46.0658,428696.0
2017-02-16 15:50:00,60.25,60.39,60.22,60.38,1073632.0,46.0735,46.1805,46.0505,46.1729,1073632.0
2017-02-17 09:30:00,59.7,59.84,59.49,59.52,1575346.0,45.6529,45.7599,45.4923,45.5152,1575346.0
2017-02-17 09:40:00,59.52,59.72,59.42,59.66,869288.0,45.5152,45.6682,45.4387,45.6223,869288.0
2017-02-17 09:50:00,59.66,59.66,59.4,59.53,739029.0,45.6223,45.6223,45.4235,45.5229,739029.0
2017-02-17 10:00:00,59.53,59.7,59.45,59.59,445371.0,45.5229,45.6529,45.4617,45.5687,445371.0
2017-02-17 10:10:00,59.59,59.75,59.56,59.66,380684.0,45.5687,45.6911,45.5458,45.6223,380684.0
2017-02-17 10:20:00,59.65,59.82,59.64,59.8,492288.0,45.6146,45.7446,45.607,45.7293,492288.0
2017-02-17 10:30:00,59.8,59.83,59.52,59.58,679002.0,45.7293,45.7523,45.5152,45.5611,679002.0
2017-02-17 10:40:00,59.58,59.72,59.53,59.65,457384.0,45.5611,45.6682,45.5229,45.6146,457384.0
2017-02-17 10:50:00,59.65,59.74,59.64,59.73,265727.0,45.6146,45.6835,45.607,45.6758,265727.0
2017-02-17 11:00:00,59.72,59.83,59.69,59.8,308575.0,45.6682,45.7523,45.6452,45.7293,308575.0
2017-02-17 11:10:00,59.81,59.91,59.67,59.69,310115.0,45.737,45.8135,45.6299,45.6452,310115.0
2017-02-17 11:20:00,59.7,59.79,59.63,59.76,404642.0,45.6529,45.7217,45.5993,45.6987,404642.0
2017-02-17 11:30:00,59.76,59.82,59.75,59.79,211544.0,45.6987,45.7446,45.6911,45.7217,211544.0
2017-02-17 11:40:00,59.8,59.88,59.78,59.86,179895.0,45.7293,45.7905,45.714,45.7752,179895.0
2017-02-17 11:50:00,59.86,60.02,59.84,59.98,383739.0,45.7752,45.8976,45.7599,45.867,383739.0
2017-02-17 12:00:00,59.98,60.04,59.97,60.01,158001.0,45.867,45.9129,45.8593,45.8899,158001.0
2017-02-17 12:10:00,60.02,60.07,59.99,60.0,208457.0,45.8976,45.9358,45.8746,45.8823,208457.0
2017-02-17 12:20:00,60.0,60.04,59.96,59.97,231149.0,45.8823,45.9129,45.8517,45.8593,231149.0
2017-02-17 12:30:00,59.97,59.98,59.92,59.97,145286.0,45.8593,45.867,45.8211,45.8593,145286.0
2017-02-17 12:40:00,59.97,60.0,59.92,59.93,176493.0,45.8593,45.8823,45.8211,45.8287,176493.0
2017-02-17 12:50:00,59.93,59.94,59.91,59.94,132859.0,45.8287,45.8364,45.8135,45.8364,132859.0
2017-02-17 13:00:00,59.94,59.96,59.9,59.92,240279.0,45.8364,45.8517,45.8058,45.8211,240279.0
2017-02-17 13:10:00,59.93,59.94,59.85,59.91,179374.0,45.8287,45.8364,45.7676,45.8135,179374.0
2017-02-17 13:20:00,59.9,59.96,59.89,59.96,138057.0,45.8058,45.8517,45.7982,45.8517,138057.0
2017-02-17 13:30:00,59.97,60.04,59.96,60.01,187823.0,45.8593,45.9129,45.8517,45.8899,187823.0
2017-02-17 13:40:00,60.01,60.04,59.99,60.01,167537.0,45.8899,45.9129,45.8746,45.8899,167537.0
2017-02-17 13:50:00,60.02,60.02,59.97,59.99,172920.0,45.8976,45.8976,45.8593,45.8746,172920.0
2017-02-17 14:00:00,60.0,60.04,59.97,60.02,121868.0,45.8823,45.9129,45.8593,45.8976,121868.0
2017-02-17 14:10:00,60.01,60.06,59.99,60.04,208074.0,45.8899,45.9282,45.8746,45.9129,208074.0
2017-02-17 14:20:00,60.04,60.09,60.03,60.06,187140.0,45.9129,45.9511,45.9052,45.9282,187140.0
2017-02-17 14:30:00,60.05,60.1,60.05,60.1,123611.0,45.9205,45.9587,45.9205,45.9587,123611.0
2017-02-17 14:40:00,60.1,60.14,60.07,60.12,183502.0,45.9587,45.9893,45.9358,45.974,183502.0
2017-02-17 14:50:00,60.13,60.14,60.07,60.09,223625.0,45.9817,45.9893,45.9358,45.9511,223625.0
2017-02-17 15:00:00,60.09,60.15,60.05,60.13,194376.0,45.9511,45.997,45.9205,45.9817,194376.0
2017-02-17 15:10:00,60.13,60.14,60.06,60.1,172818.0,45.9817,45.9893,45.9282,45.9587,172818.0
2017-02-17 15:20:00,60.1,60.14,60.05,60.08,215120.0,45.9587,45.9893,45.9205,45.9435,215120.0
2017-02-17 15:30:00,60.09,60.15,60.06,60.08,244468.0,45.9511,45.997,45.9282,45.9435,244468.0
2017-02-17 15:40:00,60.09,60.14,60.07,60.09,274238.0,45.9511,45.9893,45.9358,45.9511,274238.0
2017-02-17 15:50:00,60.08,60.16,60.04,60.15,1282479.0,45.9435,46.0046,45.9129,45.997,1282479.0
2017-02-21 09:30:00,60.29,60.59,60.23,60.33,1207515.0,46.104,46.3335,46.0582,46.1346,1207515.0
2017-02-21 09:40:00,60.33,60.5,60.3,60.38,526540.0,46.1346,46.2646,46.1117,46.1729,526540.0
2017-02-21 09:50:00,60.38,60.49,60.32,60.36,434277.0,46.1729,46.257,46.127,46.1576,434277.0
2017-02-21 10:00:00,60.37,60.39,60.26,60.39,332667.0,46.1652,46.1805,46.0811,46.1805,332667.0
2017-02-21 10:10:00,60.39,60.45,60.3,60.43,389532.0,46.1805,46.2264,46.1117,46.2111,389532.0
2017-02-21 10:20:00,60.43,60.49,60.37,60.43,296890.0,46.2111,46.257,46.1652,46.2111,296890.0
2017-02-21 10:30:00,60.43,60.43,60.32,60.35,399607.0,46.2111,46.2111,46.127,46.1499,399607.0
2017-02-21 10:40:00,60.34,60.45,60.32,60.43,437959.0,46.1423,46.2264,46.127,46.2111,437959.0
2017-02-21 10:50:00,60.43,60.5,60.43,60.46,367100.0,46.2111,46.2646,46.2111,46.234,367100.0
2017-02-21 11:00:00,60.46,60.5,60.43,60.44,206953.0,46.234,46.2646,46.2111,46.2187,206953.0
2017-02-21 11:10:00,60.44,60.59,60.4,60.58,512476.0,46.2187,46.3335,46.1882,46.3258,512476.0
2017-02-21 11:20:00,60.57,60.59,60.4,60.45,668384.0,46.3182,46.3335,46.1882,46.2264,668384.0
2017-02-21 11:30:00,60.45,60.5,60.32,60.34,331377.0,46.2264,46.2646,46.127,46.1423,331377.0
2017-02-21 11:40:00,60.34,60.42,60.32,60.33,225907.0,46.1423,46.2035,46.127,46.1346,225907.0
2017-02-21 11:50:00,60.32,60.41,60.3,60.39,221994.0,46.127,46.1958,46.1117,46.1805,221994.0
2017-02-21 12:00:00,60.39,60.44,60.36,60.42,172451.0,46.1805,46.2187,46.1576,46.2035,172451.0
2017-02-21 12:10:00,60.41,60.43,60.36,60.41,118747.0,46.1958,46.2111,46.1576,46.1958,118747.0
2017-02-21 12:20:00,60.41,60.47,60.39,60.47,202903.0,46.1958,46.2417,46.1805,46.2417,202903.0
2017-02-21 12:30:00,60.46,60.48,60.44,60.45,210975.0,46.234,46.2493,46.2187,46.2264,210975.0
2017-02-21 12:40:00,60.44,60.46,60.39,60.44,156067.0,46.2187,46.234,46.1805,46.2187,156067.0
2017-02-21 12:50:00,60.44,60.47,60.38,60.45,185968.0,46.2187,46.2417,46.1729,46.2264,185968.0
2017-02-21 13:00:00,60.46,60.47,60.39,60.44,385848.0,46.234,46.2417,46.1805,46.2187,385848.0
2017-02-21 13:10:00,60.44,60.46,60.4,60.43,172736.0,46.2187,46.234,46.1882,46.2111,172736.0
2017-02-21 13:20:00,60.43,60.51,60.42,60.48,213167.0,46.2111,46.2723,46.2035,46.2493,213167.0
2017-02-21 13:30:00,60.49,60.49,60.38,60.39,188267.0,46.257,46.257,46.1729,46.1805,188267.0
2017-02-21 13:40:00,60.4,60.43,60.38,60.43,134950.0,46.1882,46.2111,46.1729,46.2111,134950.0
2017-02-21 13:50:00,60.42,60.44,60.38,60.43,177947.0,46.2035,46.2187,46.1729,46.2111,177947.0
2017-02-21 14:00:00,60.44,60.49,60.4,60.46,176324.0,46.2187,46.257,46.1882,46.234,176324.0
2017-02-21 14:10:00,60.46,60.53,60.45,60.53,155176.0,46.234,46.2876,46.2264,46.2876,155176.0
2017-02-21 14:20:00,60.52,60.63,60.52,60.63,403542.0,46.2799,46.364,46.2799,46.364,403542.0
2017-02-21 14:30:00,60.62,60.63,60.56,60.58,179746.0,46.3564,46.364,46.3105,46.3258,179746.0
2017-02-21 14:40:00,60.59,60.67,60.58,60.67,210770.0,46.3335,46.3946,46.3258,46.3946,210770.0
2017-02-21 14:50:00,60.67,60.69,60.59,60.61,322968.0,46.3946,46.4099,46.3335,46.3487,322968.0
2017-02-21 15:00:00,60.61,60.61,60.51,60.52,195274.0,46.3487,46.3487,46.2723,46.2799,195274.0
2017-02-21 15:10:00,60.53,60.54,60.46,60.47,318154.0,46.2876,46.2952,46.234,46.2417,318154.0
2017-02-21 15:20:00,60.47,60.58,60.46,60.58,292712.0,46.2417,46.3258,46.234,46.3258,292712.0
2017-02-21 15:30:00,60.58,60.6,60.53,60.57,435823.0,46.3258,46.3411,46.2876,46.3182,435823.0
2017-02-21 15:40:00,60.56,60.64,60.56,60.63,394887.0,46.3105,46.3717,46.3105,46.364,394887.0
2017-02-21 15:50:00,60.63,60.63,60.51,60.53,961309.0,46.364,46.364,46.2723,46.2876,961309.0
2017-02-22 09:30:00,60.18,60.31,60.02,60.07,1079393.0,46.0199,46.1193,45.8976,45.9358,1079393.0
2017-02-22 09:40:00,60.08,60.32,60.05,60.28,657174.0,45.9435,46.127,45.9205,46.0964,657174.0
2017-02-22 09:50:00,60.28,60.32,60.19,60.21,446470.0,46.0964,46.127,46.0276,46.0429,446470.0
2017-02-22 10:00:00,60.21,60.37,60.2,60.25,383706.0,46.0429,46.1652,46.0352,46.0735,383706.0
2017-02-22 10:10:00,60.26,60.3,60.17,60.19,328366.0,46.0811,46.1117,46.0123,46.0276,328366.0
2017-02-22 10:20:00,60.18,60.27,60.17,60.26,337764.0,46.0199,46.0887,46.0123,46.0811,337764.0
2017-02-22 10:30:00,60.26,60.44,60.25,60.42,444560.0,46.0811,46.2187,46.0735,46.2035,444560.0
2017-02-22 10:40:00,60.41,60.47,60.36,60.43,331974.0,46.1958,46.2417,46.1576,46.2111,331974.0
2017-02-22 10:50:00,60.43,60.45,60.38,60.42,311848.0,46.2111,46.2264,46.1729,46.2035,311848.0
2017-02-22 11:00:00,60.41,60.47,60.37,60.44,363379.0,46.1958,46.2417,46.1652,46.2187,363379.0
2017-02-22 11:10:00,60.44,60.46,60.37,60.45,236370.0,46.2187,46.234,46.1652,46.2264,236370.0
2017-02-22 11:20:00,60.46,60.57,60.44,60.45,462364.0,46.234,46.3182,46.2187,46.2264,462364.0
2017-02-22 11:30:00,60.46,60.58,60.46,60.55,416578.0,46.234,46.3258,46.234,46.3029,416578.0
2017-02-22 11:40:00,60.55,60.59,60.49,60.59,406086.0,46.3029,46.3335,46.257,46.3335,406086.0
2017-02-22 11:50:00,60.59,60.71,60.57,60.66,331545.0,46.3335,46.4252,46.3182,46.387,331545.0
2017-02-22 12:00:00,60.65,60.68,60.58,60.67,198991.0,46.3793,46.4023,46.3258,46.3946,198991.0
2017-02-22 12:10:00,60.68,60.73,60.65,60.7,168566.0,46.4023,46.4405,46.3793,46.4176,168566.0
2017-02-22 12:20:00,60.69,60.77,60.66,60.68,224036.0,46.4099,46.4711,46.387,46.4023,224036.0
2017-02-22 12:30:00,60.68,60.69,60.62,60.64,152403.0,46.4023,46.4099,46.3564,46.3717,152403.0
2017-02-22 12:40:00,60.65,60.75,60.64,60.73,165221.0,46.3793,46.4558,46.3717,46.4405,165221.0
2017-02-22 12:50:00,60.73,60.79,60.73,60.76,259764.0,46.4405,46.4864,46.4405,46.4635,259764.0
2017-02-22 13:00:00,60.75,60.83,60.73,60.8,264865.0,46.4558,46.517,46.4405,46.494,264865.0
2017-02-22 13:10:00,60.81,60.85,60.79,60.81,191977.0,46.5017,46.5323,46.4864,46.5017,191977.0
2017-02-22 13:20:00,60.82,60.84,60.8,60.82,149373.0,46.5093,46.5246,46.494,46.5093,149373.0
2017-02-22 13:30:00,60.82,60.88,60.79,60.88,256080.0,46.5093,46.5552,46.4864,46.5552,256080.0
2017-02-22 13:40:00,60.87,60.89,60.81,60.83,210879.0,46.5476,46.5629,46.5017,46.517,210879.0
2017-02-22 13:50:00,60.83,60.88,60.83,60.88,140868.0,46.517,46.5552,46.517,46.5552,140868.0
2017-02-22 14:00:00,60.88,60.95,60.51,60.52,687451.0,46.5552,46.6087,46.2723,46.2799,687451.0
2017-02-22 14:10:00,60.51,60.82,60.41,60.8,808178.0,46.2723,46.5093,46.1958,46.494,808178.0
2017-02-22 14:20:00,60.8,60.92,60.78,60.91,375799.0,46.494,46.5858,46.4787,46.5782,375799.0
2017-02-22 14:30:00,60.91,60.91,60.75,60.76,196910.0,46.5782,46.5782,46.4558,46.4635,196910.0
2017-02-22 14:40:00,60.77,60.79,60.69,60.73,221359.0,46.4711,46.4864,46.4099,46.4405,221359.0
2017-02-22 14:50:00,60.74,60.79,60.71,60.72,161781.0,46.4482,46.4864,46.4252,46.4329,161781.0
2017-02-22 15:00:00,60.72,60.75,60.69,60.73,216666.0,46.4329,46.4558,46.4099,46.4405,216666.0
2017-02-22 15:10:00,60.73,60.82,60.69,60.73,414966.0,46.4405,46.5093,46.4099,46.4405,414966.0
2017-02-22 15:20:00,60.73,60.8,60.73,60.77,196506.0,46.4405,46.494,46.4405,46.4711,196506.0
2017-02-22 15:30:00,60.78,60.79,60.75,60.76,269483.0,46.4787,46.4864,46.4558,46.4635,269483.0
2017-02-22 15:40:00,60.76,60.77,60.7,60.73,498723.0,46.4635,46.4711,46.4176,46.4405,498723.0
2017-02-22 15:50:00,60.73,60.77,60.59,60.62,1052793.0,46.4405,46.4711,46.3335,46.3564,1052793.0
2017-02-23 09:30:00,60.65,60.76,60.53,60.65,673511.0,46.3793,46.4635,46.2876,46.3793,673511.0
2017-02-23 09:40:00,60.65,60.69,60.48,60.61,403579.0,46.3793,46.4099,46.2493,46.3487,403579.0
2017-02-23 09:50:00,60.61,60.84,60.59,60.82,450263.0,46.3487,46.5246,46.3335,46.5093,450263.0
2017-02-23 10:00:00,60.83,60.84,60.52,60.54,294600.0,46.517,46.5246,46.2799,46.2952,294600.0
2017-02-23 10:10:00,60.54,60.57,60.43,60.56,453855.0,46.2952,46.3182,46.2111,46.3105,453855.0
2017-02-23 10:20:00,60.55,60.62,60.42,60.47,386744.0,46.3029,46.3564,46.2035,46.2417,386744.0
2017-02-23 10:30:00,60.47,60.62,60.41,60.47,416686.0,46.2417,46.3564,46.1958,46.2417,416686.0
2017-02-23 10:40:00,60.48,60.61,60.42,60.57,331437.0,46.2493,46.3487,46.2035,46.3182,331437.0
2017-02-23 10:50:00,60.58,60.62,60.37,60.45,533913.0,46.3258,46.3564,46.1652,46.2264,533913.0
2017-02-23 11:00:00,60.45,60.53,60.36,60.36,281458.0,46.2264,46.2876,46.1576,46.1576,281458.0
2017-02-23 11:10:00,60.36,60.42,60.26,60.4,429667.0,46.1576,46.2035,46.0811,46.1882,429667.0
2017-02-23 11:20:00,60.39,60.4,60.23,60.31,315206.0,46.1805,46.1882,46.0582,46.1193,315206.0
2017-02-23 11:30:00,60.32,60.45,60.31,60.37,380147.0,46.127,46.2264,46.1193,46.1652,380147.0
2017-02-23 11:40:00,60.37,60.38,60.27,60.36,281617.0,46.1652,46.1729,46.0887,46.1576,281617.0
2017-02-23 11:50:00,60.36,60.4,60.31,60.32,158229.0,46.1576,46.1882,46.1193,46.127,158229.0
2017-02-23 12:00:00,60.31,60.42,60.29,60.34,204294.0,46.1193,46.2035,46.104,46.1423,204294.0
2017-02-23 12:10:00,60.34,60.53,60.31,60.51,250567.0,46.1423,46.2876,46.1193,46.2723,250567.0
2017-02-23 12:20:00,60.5,60.58,60.48,60.55,230518.0,46.2646,46.3258,46.2493,46.3029,230518.0
2017-02-23 12:30:00,60.54,60.61,60.48,60.58,185260.0,46.2952,46.3487,46.2493,46.3258,185260.0
2017-02-23 12:40:00,60.57,60.6,60.51,60.53,173579.0,46.3182,46.3411,46.2723,46.2876,173579.0
2017-02-23 12:50:00,60.53,60.55,60.49,60.53,227156.0,46.2876,46.3029,46.257,46.2876,227156.0
2017-02-23 13:00:00,60.52,60.56,60.49,60.53,156250.0,46.2799,46.3105,46.257,46.2876,156250.0
2017-02-23 13:10:00,60.53,60.56,60.48,60.54,155188.0,46.2876,46.3105,46.2493,46.2952,155188.0
2017-02-23 13:20:00,60.54,60.57,60.49,60.5,180153.0,46.2952,46.3182,46.257,46.2646,180153.0
2017-02-23 13:30:00,60.51,60.68,60.5,60.65,186778.0,46.2723,46.4023,46.2646,46.3793,186778.0
2017-02-23 13:40:00,60.65,60.68,60.61,60.63,192583.0,46.3793,46.4023,46.3487,46.364,192583.0
2017-02-23 13:50:00,60.62,60.65,60.58,60.65,280841.0,46.3564,46.3793,46.3258,46.3793,280841.0
2017-02-23 14:00:00,60.65,60.65,60.57,60.61,170564.0,46.3793,46.3793,46.3182,46.3487,170564.0
2017-02-23 14:10:00,60.61,60.62,60.54,60.54,148681.0,46.3487,46.3564,46.2952,46.2952,148681.0
2017-02-23 14:20:00,60.54,60.58,60.52,60.55,204258.0,46.2952,46.3258,46.2799,46.3029,204258.0
2017-02-23 14:30:00,60.55,60.56,60.49,60.54,166923.0,46.3029,46.3105,46.257,46.2952,166923.0
2017-02-23 14:40:00,60.54,60.57,60.51,60.55,162472.0,46.2952,46.3182,46.2723,46.3029,162472.0
2017-02-23 14:50:00,60.56,60.62,60.55,60.57,214801.0,46.3105,46.3564,46.3029,46.3182,214801.0
2017-02-23 15:00:00,60.56,60.58,60.53,60.55,185151.0,46.3105,46.3258,46.2876,46.3029,185151.0
2017-02-23 15:10:00,60.55,60.58,60.55,60.55,181941.0,46.3029,46.3258,46.3029,46.3029,181941.0
2017-02-23 15:20:00,60.55,60.61,60.48,60.54,402686.0,46.3029,46.3487,46.2493,46.2952,402686.0
2017-02-23 15:30:00,60.54,60.62,60.52,60.62,284893.0,46.2952,46.3564,46.2799,46.3564,284893.0
2017-02-23 15:40:00,60.61,60.66,60.58,60.6,487666.0,46.3487,46.387,46.3258,46.3411,487666.0
2017-02-23 15:50:00,60.6,60.62,60.55,60.62,1048404.0,46.3411,46.3564,46.3029,46.3564,1048404.0
2017-02-24 09:30:00,59.83,60.18,59.75,59.95,1182109.0,45.7523,46.0199,45.6911,45.844,1182109.0
2017-02-24 09:40:00,59.95,60.17,59.73,59.74,852862.0,45.844,46.0123,45.6758,45.6835,852862.0
2017-02-24 09:50:00,59.74,59.98,59.73,59.88,710081.0,45.6835,45.867,45.6758,45.7905,710081.0
2017-02-24 10:00:00,59.88,59.93,59.66,59.83,921367.0,45.7905,45.8287,45.6223,45.7523,921367.0
2017-02-24 10:10:00,59.82,59.87,59.56,59.58,689560.0,45.7446,45.7829,45.5458,45.5611,689560.0
2017-02-24 10:20:00,59.58,59.69,59.47,59.48,656497.0,45.5611,45.6452,45.477,45.4846,656497.0
2017-02-24 10:30:00,59.48,59.6,59.46,59.53,518575.0,45.4846,45.5764,45.4693,45.5229,518575.0
2017-02-24 10:40:00,59.53,59.59,59.38,59.4,660520.0,45.5229,45.5687,45.4082,45.4235,660520.0
2017-02-24 10:50:00,59.39,59.52,59.36,59.52,487552.0,45.4158,45.5152,45.3929,45.5152,487552.0
2017-02-24 11:00:00,59.51,59.67,59.47,59.61,612827.0,45.5076,45.6299,45.477,45.584,612827.0
2017-02-24 11:10:00,59.61,59.67,59.53,59.57,408962.0,45.584,45.6299,45.5229,45.5535,408962.0
2017-02-24 11:20:00,59.58,59.63,59.51,59.56,297751.0,45.5611,45.5993,45.5076,45.5458,297751.0
2017-02-24 11:30:00,59.56,59.61,59.46,59.48,277170.0,45.5458,45.584,45.4693,45.4846,277170.0
2017-02-24 11:40:00,59.48,59.56,59.46,59.51,278382.0,45.4846,45.5458,45.4693,45.5076,278382.0
2017-02-24 11:50:00,59.51,59.57,59.48,59.48,187411.0,45.5076,45.5535,45.4846,45.4846,187411.0
2017-02-24 12:00:00,59.48,59.57,59.48,59.5,395748.0,45.4846,45.5535,45.4846,45.4999,395748.0
2017-02-24 12:10:00,59.5,59.52,59.44,59.5,346444.0,45.4999,45.5152,45.454,45.4999,346444.0
2017-02-24 12:20:00,59.5,59.56,59.49,59.54,184631.0,45.4999,45.5458,45.4923,45.5305,184631.0
2017-02-24 12:30:00,59.53,59.55,59.48,59.5,192416.0,45.5229,45.5382,45.4846,45.4999,192416.0
2017-02-24 12:40:00,59.49,59.54,59.48,59.53,301214.0,45.4923,45.5305,45.4846,45.5229,301214.0
2017-02-24 12:50:00,59.52,59.54,59.49,59.51,155498.0,45.5152,45.5305,45.4923,45.5076,155498.0
2017-02-24 13:00:00,59.51,59.53,59.44,59.45,238691.0,45.5076,45.5229,45.454,45.4617,238691.0
2017-02-24 13:10:00,59.45,59.46,59.33,59.33,349955.0,45.4617,45.4693,45.3699,45.3699,349955.0
2017-02-24 13:20:00,59.33,59.34,59.19,59.21,370577.0,45.3699,45.3776,45.2629,45.2782,370577.0
2017-02-24 13:30:00,59.21,59.29,59.2,59.25,284650.0,45.2782,45.3393,45.2705,45.3087,284650.0
2017-02-24 13:40:00,59.25,59.33,59.25,59.28,341518.0,45.3087,45.3699,45.3087,45.3317,341518.0
2017-02-24 13:50:00,59.29,59.32,59.21,59.32,238444.0,45.3393,45.3623,45.2782,45.3623,238444.0
2017-02-24 14:00:00,59.32,59.32,59.21,59.22,222407.0,45.3623,45.3623,45.2782,45.2858,222407.0
2017-02-24 14:10:00,59.23,59.26,59.17,59.25,295418.0,45.2935,45.3164,45.2476,45.3087,295418.0
2017-02-24 14:20:00,59.25,59.29,59.2,59.29,193385.0,45.3087,45.3393,45.2705,45.3393,193385.0
2017-02-24 14:30:00,59.28,59.34,59.26,59.27,253858.0,45.3317,45.3776,45.3164,45.324,253858.0
2017-02-24 14:40:00,59.26,59.27,59.14,59.18,471340.0,45.3164,45.324,45.2246,45.2552,471340.0
2017-02-24 14:50:00,59.17,59.21,59.11,59.11,361419.0,45.2476,45.2782,45.2017,45.2017,361419.0
2017-02-24 15:00:00,59.12,59.18,59.11,59.18,274223.0,45.2093,45.2552,45.2017,45.2552,274223.0
2017-02-24 15:10:00,59.17,59.21,59.14,59.21,277487.0,45.2476,45.2782,45.2246,45.2782,277487.0
2017-02-24 15:20:00,59.22,59.31,59.21,59.29,375859.0,45.2858,45.3546,45.2782,45.3393,375859.0
2017-02-24 15:30:00,59.29,59.39,59.27,59.31,449799.0,45.3393,45.4158,45.324,45.3546,449799.0
2017-02-24 15:40:00,59.31,59.44,59.29,59.4,587190.0,45.3546,45.454,45.3393,45.4235,587190.0
2017-02-24 15:50:00,59.4,59.56,59.38,59.56,1594862.0,45.4235,45.5458,45.4082,45.5458,1594862.0
2017-02-27 09:30:00,59.56,59.84,59.5,59.64,839957.0,45.5458,45.7599,45.4999,45.607,839957.0
2017-02-27 09:40:00,59.65,59.7,59.59,59.64,422360.0,45.6146,45.6529,45.5687,45.607,422360.0
2017-02-27 09:50:00,59.64,59.79,59.53,59.68,269082.0,45.607,45.7217,45.5229,45.6376,269082.0
2017-02-27 10:00:00,59.69,59.74,59.55,59.61,455119.0,45.6452,45.6835,45.5382,45.584,455119.0
2017-02-27 10:10:00,59.61,59.61,59.4,59.47,399300.0,45.584,45.584,45.4235,45.477,399300.0
2017-02-27 10:20:00,59.46,59.74,59.45,59.7,395117.0,45.4693,45.6835,45.4617,45.6529,395117.0
2017-02-27 10:30:00,59.71,59.77,59.64,59.72,360649.0,45.6605,45.7064,45.607,45.6682,360649.0
2017-02-27 10:40:00,59.73,59.77,59.63,59.74,432640.0,45.6758,45.7064,45.5993,45.6835,432640.0
2017-02-27 10:50:00,59.74,59.79,59.66,59.67,188218.0,45.6835,45.7217,45.6223,45.6299,188218.0
2017-02-27 11:00:00,59.68,59.73,59.65,59.68,201252.0,45.6376,45.6758,45.6146,45.6376,201252.0
2017-02-27 11:10:00,59.67,59.7,59.64,59.68,151964.0,45.6299,45.6529,45.607,45.6376,151964.0
2017-02-27 11:20:00,59.68,59.73,59.59,59.68,291163.0,45.6376,45.6758,45.5687,45.6376,291163.0
2017-02-27 11:30:00,59.67,59.71,59.62,59.66,216295.0,45.6299,45.6605,45.5917,45.6223,216295.0
2017-02-27 11:40:00,59.66,59.66,59.57,59.58,312832.0,45.6223,45.6223,45.5535,45.5611,312832.0
2017-02-27 11:50:00,59.58,59.64,59.57,59.6,144585.0,45.5611,45.607,45.5535,45.5764,144585.0
2017-02-27 12:00:00,59.6,59.72,59.56,59.7,322876.0,45.5764,45.6682,45.5458,45.6529,322876.0
2017-02-27 12:10:00,59.69,59.77,59.69,59.74,230233.0,45.6452,45.7064,45.6452,45.6835,230233.0
2017-02-27 12:20:00,59.74,59.8,59.7,59.79,526265.0,45.6835,45.7293,45.6529,45.7217,526265.0
2017-02-27 12:30:00,59.79,59.89,59.79,59.81,209231.0,45.7217,45.7982,45.7217,45.737,209231.0
2017-02-27 12:40:00,59.8,59.82,59.75,59.8,129588.0,45.7293,45.7446,45.6911,45.7293,129588.0
2017-02-27 12:50:00,59.81,59.89,59.79,59.88,277108.0,45.737,45.7982,45.7217,45.7905,277108.0
2017-02-27 13:00:00,59.88,60.05,59.88,59.98,522029.0,45.7905,45.9205,45.7905,45.867,522029.0
2017-02-27 13:10:00,59.99,60.09,59.96,60.06,288135.0,45.8746,45.9511,45.8517,45.9282,288135.0
2017-02-27 13:20:00,60.07,60.16,60.05,60.1,425195.0,45.9358,46.0046,45.9205,45.9587,425195.0
2017-02-27 13:30:00,60.09,60.23,60.09,60.22,516789.0,45.9511,46.0582,45.9511,46.0505,516789.0
2017-02-27 13:40:00,60.21,60.24,60.14,60.18,298724.0,46.0429,46.0658,45.9893,46.0199,298724.0
2017-02-27 13:50:00,60.19,60.19,60.07,60.1,586240.0,46.0276,46.0276,45.9358,45.9587,586240.0
2017-02-27 14:00:00,60.1,60.1,60.03,60.06,252644.0,45.9587,45.9587,45.9052,45.9282,252644.0
2017-02-27 14:10:00,60.07,60.07,60.02,60.03,119234.0,45.9358,45.9358,45.8976,45.9052,119234.0
2017-02-27 14:20:00,60.03,60.17,59.99,60.13,271644.0,45.9052,46.0123,45.8746,45.9817,271644.0
2017-02-27 14:30:00,60.13,60.17,60.09,60.13,169829.0,45.9817,46.0123,45.9511,45.9817,169829.0
2017-02-27 14:40:00,60.14,60.15,60.06,60.12,211010.0,45.9893,45.997,45.9282,45.974,211010.0
2017-02-27 14:50:00,60.11,60.12,60.05,60.05,241449.0,45.9664,45.974,45.9205,45.9205,241449.0
2017-02-27 15:00:00,60.05,60.12,60.02,60.11,192886.0,45.9205,45.974,45.8976,45.9664,192886.0
2017-02-27 15:10:00,60.11,60.13,60.07,60.1,299911.0,45.9664,45.9817,45.9358,45.9587,299911.0
2017-02-27 15:20:00,60.1,60.12,60.07,60.08,333100.0,45.9587,45.974,45.9358,45.9435,333100.0
2017-02-27 15:30:00,60.09,60.24,60.07,60.15,457715.0,45.9511,46.0658,45.9358,45.997,457715.0
2017-02-27 15:40:00,60.15,60.2,60.08,60.08,460894.0,45.997,46.0352,45.9435,45.9435,460894.0
2017-02-27 15:50:00,60.09,60.12,59.99,60.03,1360649.0,45.9511,45.974,45.8746,45.9052,1360649.0
2017-02-28 09:30:00,59.67,59.76,59.48,59.66,1132300.0,45.6299,45.6987,45.4846,45.6223,1132300.0
2017-02-28 09:40:00,59.66,59.75,59.55,59.69,459782.0,45.6223,45.6911,45.5382,45.6452,459782.0
2017-02-28 09:50:00,59.69,59.73,59.66,59.7,347540.0,45.6452,45.6758,45.6223,45.6529,347540.0
2017-02-28 10:00:00,59.69,59.78,59.66,59.75,389746.0,45.6452,45.714,45.6223,45.6911,389746.0
2017-02-28 10:10:00,59.76,59.85,59.62,59.67,413809.0,45.6987,45.7676,45.5917,45.6299,413809.0
2017-02-28 10:20:00,59.66,59.75,59.64,59.75,203483.0,45.6223,45.6911,45.607,45.6911,203483.0
2017-02-28 10:30:00,59.75,59.89,59.74,59.89,331367.0,45.6911,45.7982,45.6835,45.7982,331367.0
2017-02-28 10:40:00,59.9,59.98,59.85,59.96,255050.0,45.8058,45.867,45.7676,45.8517,255050.0
2017-02-28 10:50:00,59.95,60.06,59.95,60.04,442064.0,45.844,45.9282,45.844,45.9129,442064.0
2017-02-28 11:00:00,60.03,60.09,59.99,60.05,486125.0,45.9052,45.9511,45.8746,45.9205,486125.0
2017-02-28 11:10:00,60.04,60.06,59.93,59.96,235949.0,45.9129,45.9282,45.8287,45.8517,235949.0
2017-02-28 11:20:00,59.96,59.98,59.9,59.97,425910.0,45.8517,45.867,45.8058,45.8593,425910.0
2017-02-28 11:30:00,59.97,59.97,59.83,59.83,207436.0,45.8593,45.8593,45.7523,45.7523,207436.0
2017-02-28 11:40:00,59.83,59.88,59.78,59.88,424712.0,45.7523,45.7905,45.714,45.7905,424712.0
2017-02-28 11:50:00,59.87,59.91,59.86,59.91,171698.0,45.7829,45.8135,45.7752,45.8135,171698.0
2017-02-28 12:00:00,59.9,59.94,59.79,59.8,231621.0,45.8058,45.8364,45.7217,45.7293,231621.0
2017-02-28 12:10:00,59.79,59.81,59.67,59.69,245242.0,45.7217,45.737,45.6299,45.6452,245242.0
2017-02-28 12:20:00,59.7,59.71,59.52,59.63,286769.0,45.6529,45.6605,45.5152,45.5993,286769.0
2017-02-28 12:30:00,59.63,59.63,59.54,59.55,283946.0,45.5993,45.5993,45.5305,45.5382,283946.0
2017-02-28 12:40:00,59.55,59.62,59.5,59.62,209238.0,45.5382,45.5917,45.4999,45.5917,209238.0
2017-02-28 12:50:00,59.62,59.68,59.59,59.65,237862.0,45.5917,45.6376,45.5687,45.6146,237862.0
2017-02-28 13:00:00,59.65,59.76,59.63,59.76,465151.0,45.6146,45.6987,45.5993,45.6987,465151.0
2017-02-28 13:10:00,59.75,59.83,59.71,59.71,208077.0,45.6911,45.7523,45.6605,45.6605,208077.0
2017-02-28 13:20:00,59.71,59.73,59.64,59.64,142938.0,45.6605,45.6758,45.607,45.607,142938.0
2017-02-28 13:30:00,59.65,59.82,59.62,59.78,245617.0,45.6146,45.7446,45.5917,45.714,245617.0
2017-02-28 13:40:00,59.79,59.79,59.72,59.78,156144.0,45.7217,45.7217,45.6682,45.714,156144.0
2017-02-28 13:50:00,59.77,59.81,59.74,59.81,226941.0,45.7064,45.737,45.6835,45.737,226941.0
2017-02-28 14:00:00,59.8,59.82,59.72,59.75,257081.0,45.7293,45.7446,45.6682,45.6911,257081.0
2017-02-28 14:10:00,59.75,59.78,59.63,59.68,284475.0,45.6911,45.714,45.5993,45.6376,284475.0
2017-02-28 14:20:00,59.69,59.8,59.68,59.79,235550.0,45.6452,45.7293,45.6376,45.7217,235550.0
2017-02-28 14:30:00,59.79,59.81,59.73,59.75,185042.0,45.7217,45.737,45.6758,45.6911,185042.0
2017-02-28 14:40:00,59.75,59.86,59.73,59.85,284937.0,45.6911,45.7752,45.6758,45.7676,284937.0
2017-02-28 14:50:00,59.86,59.87,59.81,59.83,206466.0,45.7752,45.7829,45.737,45.7523,206466.0
2017-02-28 15:00:00,59.83,59.84,59.75,59.77,192130.0,45.7523,45.7599,45.6911,45.7064,192130.0
2017-02-28 15:10:00,59.76,59.88,59.76,59.85,245428.0,45.6987,45.7905,45.6987,45.7676,245428.0
2017-02-28 15:20:00,59.86,59.87,59.8,59.81,288840.0,45.7752,45.7829,45.7293,45.737,288840.0
2017-02-28 15:30:00,59.82,59.85,59.72,59.75,365477.0,45.7446,45.7676,45.6682,45.6911,365477.0
2017-02-28 15:40:00,59.75,59.85,59.73,59.81,468087.0,45.6911,45.7676,45.6758,45.737,468087.0
2017-02-28 15:50:00,59.81,59.91,59.8,59.82,1306743.0,45.737,45.8135,45.7293,45.7446,1306743.0
2017-03-01 09:30:00,61.2,61.44,61.0,61.35,2679267.0,46.7999,46.9835,46.647,46.9146,2679267.0
2017-03-01 09:40:00,61.35,61.43,61.24,61.28,1238658.0,46.9146,46.9758,46.8305,46.8611,1238658.0
2017-03-01 09:50:00,61.28,61.62,61.27,61.62,1491184.0,46.8611,47.1211,46.8535,47.1211,1491184.0
2017-03-01 10:00:00,61.62,61.64,61.48,61.58,1096379.0,47.1211,47.1364,47.014,47.0905,1096379.0
2017-03-01 10:10:00,61.58,61.75,61.5,61.74,915333.0,47.0905,47.2205,47.0293,47.2129,915333.0
2017-03-01 10:20:00,61.73,61.88,61.66,61.83,902419.0,47.2052,47.3199,47.1517,47.2817,902419.0
2017-03-01 10:30:00,61.83,61.88,61.59,61.61,536456.0,47.2817,47.3199,47.0982,47.1135,536456.0
2017-03-01 10:40:00,61.61,61.75,61.53,61.62,531205.0,47.1135,47.2205,47.0523,47.1211,531205.0
2017-03-01 10:50:00,61.62,61.65,61.54,61.64,531497.0,47.1211,47.144,47.0599,47.1364,531497.0
2017-03-01 11:00:00,61.62,61.67,61.54,61.65,522581.0,47.1211,47.1593,47.0599,47.144,522581.0
2017-03-01 11:10:00,61.66,61.68,61.47,61.55,588401.0,47.1517,47.167,47.0064,47.0676,588401.0
2017-03-01 11:20:00,61.55,61.61,61.43,61.59,536296.0,47.0676,47.1135,46.9758,47.0982,536296.0
2017-03-01 11:30:00,61.59,61.6,61.52,61.53,460662.0,47.0982,47.1058,47.0446,47.0523,460662.0
2017-03-01 11:40:00,61.55,61.65,61.53,61.6,600838.0,47.0676,47.144,47.0523,47.1058,600838.0
2017-03-01 11:50:00,61.6,61.69,61.58,61.58,656670.0,47.1058,47.1746,47.0905,47.0905,656670.0
2017-03-01 12:00:00,61.59,61.69,61.55,61.65,534773.0,47.0982,47.1746,47.0676,47.144,534773.0
2017-03-01 12:10:00,61.65,61.79,61.64,61.74,444079.0,47.144,47.2511,47.1364,47.2129,444079.0
2017-03-01 12:20:00,61.73,61.77,61.7,61.77,266599.0,47.2052,47.2358,47.1823,47.2358,266599.0
2017-03-01 12:30:00,61.77,61.78,61.69,61.7,255927.0,47.2358,47.2434,47.1746,47.1823,255927.0
2017-03-01 12:40:00,61.7,61.75,61.68,61.74,226430.0,47.1823,47.2205,47.167,47.2129,226430.0
2017-03-01 12:50:00,61.74,61.75,61.63,61.72,228558.0,47.2129,47.2205,47.1287,47.1976,228558.0
2017-03-01 13:00:00,61.72,61.83,61.7,61.72,315021.0,47.1976,47.2817,47.1823,47.1976,315021.0
2017-03-01 13:10:00,61.72,61.75,61.65,61.66,236068.0,47.1976,47.2205,47.144,47.1517,236068.0
2017-03-01 13:20:00,61.65,61.73,61.59,61.67,287218.0,47.144,47.2052,47.0982,47.1593,287218.0
2017-03-01 13:30:00,61.67,61.73,61.61,61.71,214289.0,47.1593,47.2052,47.1135,47.1899,214289.0
2017-03-01 13:40:00,61.72,61.79,61.68,61.76,299951.0,47.1976,47.2511,47.167,47.2282,299951.0
2017-03-01 13:50:00,61.76,61.8,61.75,61.79,398157.0,47.2282,47.2587,47.2205,47.2511,398157.0
2017-03-01 14:00:00,61.79,61.82,61.74,61.78,438936.0,47.2511,47.274,47.2129,47.2434,438936.0
2017-03-01 14:10:00,61.77,61.91,61.77,61.88,594398.0,47.2358,47.3429,47.2358,47.3199,594398.0
2017-03-01 14:20:00,61.89,61.94,61.83,61.88,343095.0,47.3276,47.3658,47.2817,47.3199,343095.0
2017-03-01 14:30:00,61.87,61.89,61.82,61.84,268830.0,47.3123,47.3276,47.274,47.2893,268830.0
2017-03-01 14:40:00,61.84,61.89,61.8,61.88,248868.0,47.2893,47.3276,47.2587,47.3199,248868.0
2017-03-01 14:50:00,61.88,61.93,61.86,61.92,270105.0,47.3199,47.3582,47.3046,47.3505,270105.0
2017-03-01 15:00:00,61.92,61.92,61.82,61.83,330496.0,47.3505,47.3505,47.274,47.2817,330496.0
2017-03-01 15:10:00,61.83,61.88,61.8,61.83,391422.0,47.2817,47.3199,47.2587,47.2817,391422.0
2017-03-01 15:20:00,61.84,61.85,61.8,61.83,355809.0,47.2893,47.297,47.2587,47.2817,355809.0
2017-03-01 15:30:00,61.83,61.85,61.8,61.84,453706.0,47.2817,47.297,47.2587,47.2893,453706.0
2017-03-01 15:40:00,61.84,61.86,61.77,61.8,847448.0,47.2893,47.3046,47.2358,47.2587,847448.0
2017-03-01 15:50:00,61.8,61.81,61.53,61.55,1423995.0,47.2587,47.2664,47.0523,47.0676,1423995.0
2017-03-02 09:30:00,61.68,61.87,61.52,61.6,1119706.0,47.167,47.3123,47.0446,47.1058,1119706.0
2017-03-02 09:40:00,61.61,61.84,61.55,61.62,705176.0,47.1135,47.2893,47.0676,47.1211,705176.0
2017-03-02 09:50:00,61.62,61.68,61.52,61.67,385099.0,47.1211,47.167,47.0446,47.1593,385099.0
2017-03-02 10:00:00,61.67,61.67,61.36,61.39,563419.0,47.1593,47.1593,46.9223,46.9452,563419.0
2017-03-02 10:10:00,61.39,61.41,61.24,61.28,407779.0,46.9452,46.9605,46.8305,46.8611,407779.0
2017-03-02 10:20:00,61.28,61.42,61.25,61.37,329208.0,46.8611,46.9682,46.8382,46.9299,329208.0
2017-03-02 10:30:00,61.36,61.37,61.19,61.21,468009.0,46.9223,46.9299,46.7923,46.8076,468009.0
2017-03-02 10:40:00,61.2,61.27,61.17,61.24,376735.0,46.7999,46.8535,46.777,46.8305,376735.0
2017-03-02 10:50:00,61.23,61.32,61.15,61.21,303835.0,46.8229,46.8917,46.7617,46.8076,303835.0
2017-03-02 11:00:00,61.21,61.21,61.07,61.1,385931.0,46.8076,46.8076,46.7005,46.7235,385931.0
2017-03-02 11:10:00,61.1,61.24,61.03,61.1,352160.0,46.7235,46.8305,46.6699,46.7235,352160.0
2017-03-02 11:20:00,61.1,61.2,61.04,61.07,251947.0,46.7235,46.7999,46.6776,46.7005,251947.0
2017-03-02 11:30:00,61.07,61.09,60.95,60.98,453899.0,46.7005,46.7158,46.6087,46.6317,453899.0
2017-03-02 11:40:00,60.99,61.07,60.96,61.02,171701.0,46.6393,46.7005,46.6164,46.6623,171701.0
2017-03-02 11:50:00,61.02,61.08,60.95,61.08,193024.0,46.6623,46.7082,46.6087,46.7082,193024.0
2017-03-02 12:00:00,61.08,61.11,61.02,61.07,172193.0,46.7082,46.7311,46.6623,46.7005,172193.0
2017-03-02 12:10:00,61.06,61.07,61.0,61.07,375220.0,46.6929,46.7005,46.647,46.7005,375220.0
2017-03-02 12:20:00,61.08,61.11,61.01,61.09,383432.0,46.7082,46.7311,46.6546,46.7158,383432.0
2017-03-02 12:30:00,61.09,61.23,61.08,61.23,330290.0,46.7158,46.8229,46.7082,46.8229,330290.0
2017-03-02 12:40:00,61.23,61.24,61.13,61.15,223123.0,46.8229,46.8305,46.7464,46.7617,223123.0
2017-03-02 12:50:00,61.15,61.21,61.14,61.19,228961.0,46.7617,46.8076,46.754,46.7923,228961.0
2017-03-02 13:00:00,61.2,61.26,61.19,61.25,300856.0,46.7999,46.8458,46.7923,46.8382,300856.0
2017-03-02 13:10:00,61.25,61.26,61.19,61.21,275880.0,46.8382,46.8458,46.7923,46.8076,275880.0
2017-03-02 13:20:00,61.2,61.3,61.17,61.29,225216.0,46.7999,46.8764,46.777,46.8687,225216.0
2017-03-02 13:30:00,61.28,61.34,61.17,61.21,534765.0,46.8611,46.907,46.777,46.8076,534765.0
2017-03-02 13:40:00,61.2,61.2,61.1,61.11,130958.0,46.7999,46.7999,46.7235,46.7311,130958.0
2017-03-02 13:50:00,61.12,61.12,61.04,61.06,204830.0,46.7387,46.7387,46.6776,46.6929,204830.0
2017-03-02 14:00:00,61.07,61.15,61.02,61.02,226492.0,46.7005,46.7617,46.6623,46.6623,226492.0
2017-03-02 14:10:00,61.02,61.03,60.86,60.86,362274.0,46.6623,46.6699,46.5399,46.5399,362274.0
2017-03-02 14:20:00,60.87,61.02,60.84,61.01,373309.0,46.5476,46.6623,46.5246,46.6546,373309.0
2017-03-02 14:30:00,61.01,61.07,60.97,61.03,323055.0,46.6546,46.7005,46.624,46.6699,323055.0
2017-03-02 14:40:00,61.03,61.03,60.91,60.96,193879.0,46.6699,46.6699,46.5782,46.6164,193879.0
2017-03-02 14:50:00,60.96,60.96,60.88,60.89,163377.0,46.6164,46.6164,46.5552,46.5629,163377.0
2017-03-02 15:00:00,60.88,60.88,60.75,60.77,294055.0,46.5552,46.5552,46.4558,46.4711,294055.0
2017-03-02 15:10:00,60.77,60.81,60.67,60.7,336268.0,46.4711,46.5017,46.3946,46.4176,336268.0
2017-03-02 15:20:00,60.7,60.79,60.7,60.77,326467.0,46.4176,46.4864,46.4176,46.4711,326467.0
2017-03-02 15:30:00,60.77,60.83,60.71,60.78,399293.0,46.4711,46.517,46.4252,46.4787,399293.0
2017-03-02 15:40:00,60.78,60.79,60.65,60.7,701945.0,46.4787,46.4864,46.3793,46.4176,701945.0
2017-03-02 15:50:00,60.7,60.72,60.59,60.62,1452488.0,46.4176,46.4329,46.3335,46.3564,1452488.0
2017-03-03 09:30:00,60.39,60.88,60.33,60.83,840641.0,46.1805,46.5552,46.1346,46.517,840641.0
2017-03-03 09:40:00,60.83,60.99,60.78,60.82,518034.0,46.517,46.6393,46.4787,46.5093,518034.0
2017-03-03 09:50:00,60.82,60.91,60.65,60.67,393805.0,46.5093,46.5782,46.3793,46.3946,393805.0
2017-03-03 10:00:00,60.68,60.9,60.66,60.84,383975.0,46.4023,46.5705,46.387,46.5246,383975.0
2017-03-03 10:10:00,60.84,60.98,60.83,60.95,317296.0,46.5246,46.6317,46.517,46.6087,317296.0
2017-03-03 10:20:00,60.94,60.94,60.78,60.86,320539.0,46.6011,46.6011,46.4787,46.5399,320539.0
2017-03-03 10:30:00,60.86,60.9,60.69,60.89,348854.0,46.5399,46.5705,46.4099,46.5629,348854.0
2017-03-03 10:40:00,60.88,60.94,60.85,60.91,316429.0,46.5552,46.6011,46.5323,46.5782,316429.0
2017-03-03 10:50:00,60.9,61.01,60.86,60.86,424853.0,46.5705,46.6546,46.5399,46.5399,424853.0
2017-03-03 11:00:00,60.86,60.93,60.82,60.83,268454.0,46.5399,46.5935,46.5093,46.517,268454.0
2017-03-03 11:10:00,60.84,60.95,60.83,60.87,198845.0,46.5246,46.6087,46.517,46.5476,198845.0
2017-03-03 11:20:00,60.87,60.9,60.73,60.73,286364.0,46.5476,46.5705,46.4405,46.4405,286364.0
2017-03-03 11:30:00,60.74,60.84,60.73,60.84,228801.0,46.4482,46.5246,46.4405,46.5246,228801.0
2017-03-03 11:40:00,60.84,60.87,60.76,60.82,224979.0,46.5246,46.5476,46.4635,46.5093,224979.0
2017-03-03 11:50:00,60.82,60.89,60.79,60.87,250374.0,46.5093,46.5629,46.4864,46.5476,250374.0
2017-03-03 12:00:00,60.87,60.9,60.84,60.89,218228.0,46.5476,46.5705,46.5246,46.5629,218228.0
2017-03-03 12:10:00,60.88,60.88,60.84,60.86,173648.0,46.5552,46.5552,46.5246,46.5399,173648.0
2017-03-03 12:20:00,60.86,60.91,60.85,60.87,109364.0,46.5399,46.5782,46.5323,46.5476,109364.0
2017-03-03 12:30:00,60.87,60.99,60.86,60.95,214484.0,46.5476,46.6393,46.5399,46.6087,214484.0
2017-03-03 12:40:00,60.94,61.01,60.93,60.98,184062.0,46.6011,46.6546,46.5935,46.6317,184062.0
2017-03-03 12:50:00,60.97,60.98,60.89,60.92,185596.0,46.624,46.6317,46.5629,46.5858,185596.0
2017-03-03 13:00:00,60.92,61.09,60.89,60.99,576863.0,46.5858,46.7158,46.5629,46.6393,576863.0
2017-03-03 13:10:00,61.0,61.0,60.88,60.91,248020.0,46.647,46.647,46.5552,46.5782,248020.0
2017-03-03 13:20:00,60.9,61.04,60.88,61.03,199650.0,46.5705,46.6776,46.5552,46.6699,199650.0
2017-03-03 13:30:00,61.04,61.07,60.94,60.96,243166.0,46.6776,46.7005,46.6011,46.6164,243166.0
2017-03-03 13:40:00,60.97,61.2,60.96,61.16,491329.0,46.624,46.7999,46.6164,46.7693,491329.0
2017-03-03 13:50:00,61.15,61.25,61.12,61.14,497540.0,46.7617,46.8382,46.7387,46.754,497540.0
2017-03-03 14:00:00,61.14,61.16,61.06,61.08,322854.0,46.754,46.7693,46.6929,46.7082,322854.0
2017-03-03 14:10:00,61.08,61.19,60.98,60.99,478756.0,46.7082,46.7923,46.6317,46.6393,478756.0
2017-03-03 14:20:00,60.99,61.07,60.98,61.01,206194.0,46.6393,46.7005,46.6317,46.6546,206194.0
2017-03-03 14:30:00,61.01,61.08,61.0,61.04,294467.0,46.6546,46.7082,46.647,46.6776,294467.0
2017-03-03 14:40:00,61.03,61.12,61.01,61.08,326029.0,46.6699,46.7387,46.6546,46.7082,326029.0
2017-03-03 14:50:00,61.07,61.16,61.07,61.15,290320.0,46.7005,46.7693,46.7005,46.7617,290320.0
2017-03-03 15:00:00,61.15,61.17,61.05,61.05,437991.0,46.7617,46.777,46.6852,46.6852,437991.0
2017-03-03 15:10:00,61.06,61.12,61.05,61.07,187932.0,46.6929,46.7387,46.6852,46.7005,187932.0
2017-03-03 15:20:00,61.08,61.14,61.05,61.08,314632.0,46.7082,46.754,46.6852,46.7082,314632.0
2017-03-03 15:30:00,61.08,61.11,61.0,61.1,354741.0,46.7082,46.7311,46.647,46.7235,354741.0
2017-03-03 15:40:00,61.1,61.11,60.93,60.93,467167.0,46.7235,46.7311,46.5935,46.5935,467167.0
2017-03-03 15:50:00,60.94,61.03,60.89,60.98,1178921.0,46.6011,46.6699,46.5629,46.6317,1178921.0
2017-03-06 09:30:00,60.78,60.88,60.5,60.59,597346.0,46.4787,46.5552,46.2646,46.3335,597346.0
2017-03-06 09:40:00,60.6,60.73,60.55,60.71,362805.0,46.3411,46.4405,46.3029,46.4252,362805.0
2017-03-06 09:50:00,60.71,60.83,60.67,60.73,324662.0,46.4252,46.517,46.3946,46.4405,324662.0
2017-03-06 10:00:00,60.72,60.73,60.56,60.64,292047.0,46.4329,46.4405,46.3105,46.3717,292047.0
2017-03-06 10:10:00,60.65,60.68,60.51,60.52,243665.0,46.3793,46.4023,46.2723,46.2799,243665.0
2017-03-06 10:20:00,60.52,60.57,60.42,60.51,358275.0,46.2799,46.3182,46.2035,46.2723,358275.0
2017-03-06 10:30:00,60.5,60.51,60.27,60.4,402007.0,46.2646,46.2723,46.0887,46.1882,402007.0
2017-03-06 10:40:00,60.39,60.48,60.34,60.48,391364.0,46.1805,46.2493,46.1423,46.2493,391364.0
2017-03-06 10:50:00,60.48,60.48,60.3,60.36,196644.0,46.2493,46.2493,46.1117,46.1576,196644.0
2017-03-06 11:00:00,60.36,60.47,60.3,60.37,242093.0,46.1576,46.2417,46.1117,46.1652,242093.0
2017-03-06 11:10:00,60.36,60.52,60.34,60.49,344259.0,46.1576,46.2799,46.1423,46.257,344259.0
2017-03-06 11:20:00,60.48,60.51,60.44,60.46,317917.0,46.2493,46.2723,46.2187,46.234,317917.0
2017-03-06 11:30:00,60.46,60.46,60.37,60.41,218698.0,46.234,46.234,46.1652,46.1958,218698.0
2017-03-06 11:40:00,60.4,60.45,60.37,60.43,185342.0,46.1882,46.2264,46.1652,46.2111,185342.0
2017-03-06 11:50:00,60.43,60.47,60.39,60.4,169410.0,46.2111,46.2417,46.1805,46.1882,169410.0
2017-03-06 12:00:00,60.4,60.43,60.33,60.33,264096.0,46.1882,46.2111,46.1346,46.1346,264096.0
2017-03-06 12:10:00,60.32,60.35,60.28,60.31,267578.0,46.127,46.1499,46.0964,46.1193,267578.0
2017-03-06 12:20:00,60.3,60.37,60.26,60.33,328186.0,46.1117,46.1652,46.0811,46.1346,328186.0
2017-03-06 12:30:00,60.33,60.38,60.3,60.36,200541.0,46.1346,46.1729,46.1117,46.1576,200541.0
2017-03-06 12:40:00,60.36,60.43,60.35,60.38,187442.0,46.1576,46.2111,46.1499,46.1729,187442.0
2017-03-06 12:50:00,60.37,60.41,60.36,60.4,151260.0,46.1652,46.1958,46.1576,46.1882,151260.0
2017-03-06 13:00:00,60.4,60.47,60.35,60.36,267608.0,46.1882,46.2417,46.1499,46.1576,267608.0
2017-03-06 13:10:00,60.36,60.39,60.34,60.39,881838.0,46.1576,46.1805,46.1423,46.1805,881838.0
2017-03-06 13:20:00,60.39,60.43,60.38,60.41,234541.0,46.1805,46.2111,46.1729,46.1958,234541.0
2017-03-06 13:30:00,60.41,60.46,60.37,60.45,252071.0,46.1958,46.234,46.1652,46.2264,252071.0
2017-03-06 13:40:00,60.44,60.45,60.38,60.39,158706.0,46.2187,46.2264,46.1729,46.1805,158706.0
2017-03-06 13:50:00,60.38,60.43,60.38,60.4,178477.0,46.1729,46.2111,46.1729,46.1882,178477.0
2017-03-06 14:00:00,60.4,60.41,60.38,60.38,305592.0,46.1882,46.1958,46.1729,46.1729,305592.0
2017-03-06 14:10:00,60.39,60.39,60.31,60.31,180945.0,46.1805,46.1805,46.1193,46.1193,180945.0
2017-03-06 14:20:00,60.3,60.35,60.3,60.35,239612.0,46.1117,46.1499,46.1117,46.1499,239612.0
2017-03-06 14:30:00,60.35,60.38,60.33,60.36,283007.0,46.1499,46.1729,46.1346,46.1576,283007.0
2017-03-06 14:40:00,60.36,60.41,60.36,60.4,404546.0,46.1576,46.1958,46.1576,46.1882,404546.0
2017-03-06 14:50:00,60.41,60.42,60.36,60.37,199732.0,46.1958,46.2035,46.1576,46.1652,199732.0
2017-03-06 15:00:00,60.37,60.39,60.36,60.37,243877.0,46.1652,46.1805,46.1576,46.1652,243877.0
2017-03-06 15:10:00,60.37,60.41,60.36,60.4,349192.0,46.1652,46.1958,46.1576,46.1882,349192.0
2017-03-06 15:20:00,60.4,60.4,60.34,60.34,391591.0,46.1882,46.1882,46.1423,46.1423,391591.0
2017-03-06 15:30:00,60.34,60.39,60.3,60.37,453473.0,46.1423,46.1805,46.1117,46.1652,453473.0
2017-03-06 15:40:00,60.38,60.4,60.34,60.39,486386.0,46.1729,46.1882,46.1423,46.1805,486386.0
2017-03-06 15:50:00,60.39,60.39,60.26,60.29,1166521.0,46.1805,46.1805,46.0811,46.104,1166521.0
2017-03-07 09:30:00,60.21,60.24,59.83,60.0,987358.0,46.0429,46.0658,45.7523,45.8823,987358.0
2017-03-07 09:40:00,60.01,60.02,59.79,59.83,444319.0,45.8899,45.8976,45.7217,45.7523,444319.0
2017-03-07 09:50:00,59.83,59.89,59.77,59.86,519240.0,45.7523,45.7982,45.7064,45.7752,519240.0
2017-03-07 10:00:00,59.86,60.02,59.82,59.91,400199.0,45.7752,45.8976,45.7446,45.8135,400199.0
2017-03-07 10:10:00,59.9,59.92,59.81,59.89,332934.0,45.8058,45.8211,45.737,45.7982,332934.0
2017-03-07 10:20:00,59.89,60.01,59.88,59.97,536695.0,45.7982,45.8899,45.7905,45.8593,536695.0
2017-03-07 10:30:00,59.97,60.11,59.94,60.04,394369.0,45.8593,45.9664,45.8364,45.9129,394369.0
2017-03-07 10:40:00,60.04,60.18,59.97,60.0,809623.0,45.9129,46.0199,45.8593,45.8823,809623.0
2017-03-07 10:50:00,60.0,60.15,59.99,60.09,266052.0,45.8823,45.997,45.8746,45.9511,266052.0
2017-03-07 11:00:00,60.09,60.15,60.08,60.08,260398.0,45.9511,45.997,45.9435,45.9435,260398.0
2017-03-07 11:10:00,60.09,60.16,60.08,60.14,197855.0,45.9511,46.0046,45.9435,45.9893,197855.0
2017-03-07 11:20:00,60.14,60.16,60.02,60.05,236655.0,45.9893,46.0046,45.8976,45.9205,236655.0
2017-03-07 11:30:00,60.05,60.14,59.96,60.08,286793.0,45.9205,45.9893,45.8517,45.9435,286793.0
2017-03-07 11:40:00,60.07,60.12,60.03,60.08,196392.0,45.9358,45.974,45.9052,45.9435,196392.0
2017-03-07 11:50:00,60.08,60.14,60.06,60.08,224388.0,45.9435,45.9893,45.9282,45.9435,224388.0
2017-03-07 12:00:00,60.08,60.11,60.02,60.08,215215.0,45.9435,45.9664,45.8976,45.9435,215215.0
2017-03-07 12:10:00,60.09,60.1,59.97,59.99,226721.0,45.9511,45.9587,45.8593,45.8746,226721.0
2017-03-07 12:20:00,59.99,60.01,59.83,59.83,669458.0,45.8746,45.8899,45.7523,45.7523,669458.0
2017-03-07 12:30:00,59.83,60.02,59.81,60.0,306359.0,45.7523,45.8976,45.737,45.8823,306359.0
2017-03-07 12:40:00,60.0,60.04,59.99,60.01,158278.0,45.8823,45.9129,45.8746,45.8899,158278.0
2017-03-07 12:50:00,60.0,60.04,59.97,60.02,134247.0,45.8823,45.9129,45.8593,45.8976,134247.0
2017-03-07 13:00:00,60.02,60.12,60.0,60.09,208565.0,45.8976,45.974,45.8823,45.9511,208565.0
2017-03-07 13:10:00,60.08,60.19,60.08,60.19,320190.0,45.9435,46.0276,45.9435,46.0276,320190.0
2017-03-07 13:20:00,60.19,60.21,60.14,60.16,175372.0,46.0276,46.0429,45.9893,46.0046,175372.0
2017-03-07 13:30:00,60.16,60.18,60.09,60.1,224305.0,46.0046,46.0199,45.9511,45.9587,224305.0
2017-03-07 13:40:00,60.1,60.15,60.07,60.14,166884.0,45.9587,45.997,45.9358,45.9893,166884.0
2017-03-07 13:50:00,60.14,60.16,60.11,60.12,154717.0,45.9893,46.0046,45.9664,45.974,154717.0
2017-03-07 14:00:00,60.11,60.16,60.07,60.16,214799.0,45.9664,46.0046,45.9358,46.0046,214799.0
2017-03-07 14:10:00,60.16,60.28,60.15,60.28,265849.0,46.0046,46.0964,45.997,46.0964,265849.0
2017-03-07 14:20:00,60.27,60.35,60.26,60.32,404687.0,46.0887,46.1499,46.0811,46.127,404687.0
2017-03-07 14:30:00,60.31,60.39,60.27,60.39,230681.0,46.1193,46.1805,46.0887,46.1805,230681.0
2017-03-07 14:40:00,60.39,60.5,60.36,60.49,525745.0,46.1805,46.2646,46.1576,46.257,525745.0
2017-03-07 14:50:00,60.48,60.56,60.47,60.55,518486.0,46.2493,46.3105,46.2417,46.3029,518486.0
2017-03-07 15:00:00,60.55,60.66,60.54,60.62,720155.0,46.3029,46.387,46.2952,46.3564,720155.0
2017-03-07 15:10:00,60.62,60.7,60.6,60.67,502948.0,46.3564,46.4176,46.3411,46.3946,502948.0
2017-03-07 15:20:00,60.67,60.71,60.61,60.64,686867.0,46.3946,46.4252,46.3487,46.3717,686867.0
2017-03-07 15:30:00,60.64,60.64,60.46,60.47,779905.0,46.3717,46.3717,46.234,46.2417,779905.0
2017-03-07 15:40:00,60.48,60.48,60.32,60.39,671558.0,46.2493,46.2493,46.127,46.1805,671558.0
2017-03-07 15:50:00,60.39,60.51,60.36,60.49,1032322.0,46.1805,46.2723,46.1576,46.257,1032322.0
2017-03-08 09:30:00,61.56,62.53,61.48,62.37,3850991.0,47.0752,47.817,47.014,47.6946,3850991.0
2017-03-08 09:40:00,62.36,62.42,62.13,62.25,1771816.0,47.687,47.7329,47.5111,47.6029,1771816.0
2017-03-08 09:50:00,62.25,62.38,61.92,62.01,1734462.0,47.6029,47.7023,47.3505,47.4193,1734462.0
2017-03-08 10:00:00,62.0,62.01,61.58,61.61,1148984.0,47.4117,47.4193,47.0905,47.1135,1148984.0
2017-03-08 10:10:00,61.6,61.65,61.38,61.49,1256174.0,47.1058,47.144,46.9376,47.0217,1256174.0
2017-03-08 10:20:00,61.48,61.9,61.48,61.89,1105708.0,47.014,47.3352,47.014,47.3276,1105708.0
2017-03-08 10:30:00,61.89,62.0,61.85,61.97,841121.0,47.3276,47.4117,47.297,47.3887,841121.0
2017-03-08 10:40:00,61.98,62.01,61.76,61.77,1228674.0,47.3964,47.4193,47.2282,47.2358,1228674.0
2017-03-08 10:50:00,61.77,61.8,61.56,61.73,871185.0,47.2358,47.2587,47.0752,47.2052,871185.0
2017-03-08 11:00:00,61.72,61.75,61.51,61.68,675462.0,47.1976,47.2205,47.037,47.167,675462.0
2017-03-08 11:10:00,61.67,61.82,61.57,61.76,588083.0,47.1593,47.274,47.0829,47.2282,588083.0
2017-03-08 11:20:00,61.77,61.95,61.64,61.9,481366.0,47.2358,47.3734,47.1364,47.3352,481366.0
2017-03-08 11:30:00,61.9,61.9,61.76,61.82,721500.0,47.3352,47.3352,47.2282,47.274,721500.0
2017-03-08 11:40:00,61.83,61.88,61.68,61.85,453340.0,47.2817,47.3199,47.167,47.297,453340.0
2017-03-08 11:50:00,61.86,61.86,61.65,61.7,438121.0,47.3046,47.3046,47.144,47.1823,438121.0
2017-03-08 12:00:00,61.69,61.81,61.62,61.74,415146.0,47.1746,47.2664,47.1211,47.2129,415146.0
2017-03-08 12:10:00,61.73,61.86,61.68,61.83,324173.0,47.2052,47.3046,47.167,47.2817,324173.0
2017-03-08 12:20:00,61.83,61.91,61.8,61.87,327628.0,47.2817,47.3429,47.2587,47.3123,327628.0
2017-03-08 12:30:00,61.88,62.06,61.83,61.86,804921.0,47.3199,47.4576,47.2817,47.3046,804921.0
2017-03-08 12:40:00,61.86,61.86,61.72,61.82,292662.0,47.3046,47.3046,47.1976,47.274,292662.0
2017-03-08 12:50:00,61.81,61.86,61.7,61.74,329485.0,47.2664,47.3046,47.1823,47.2129,329485.0
2017-03-08 13:00:00,61.73,61.78,61.56,61.62,376660.0,47.2052,47.2434,47.0752,47.1211,376660.0
2017-03-08 13:10:00,61.61,61.72,61.59,61.64,302542.0,47.1135,47.1976,47.0982,47.1364,302542.0
2017-03-08 13:20:00,61.64,61.67,61.59,61.64,256339.0,47.1364,47.1593,47.0982,47.1364,256339.0
2017-03-08 13:30:00,61.64,61.68,61.59,61.65,307972.0,47.1364,47.167,47.0982,47.144,307972.0
2017-03-08 13:40:00,61.64,61.68,61.51,61.53,263310.0,47.1364,47.167,47.037,47.0523,263310.0
2017-03-08 13:50:00,61.53,61.57,61.48,61.55,369034.0,47.0523,47.0829,47.014,47.0676,369034.0
2017-03-08 14:00:00,61.56,61.59,61.49,61.5,285263.0,47.0752,47.0982,47.0217,47.0293,285263.0
2017-03-08 14:10:00,61.49,61.51,61.38,61.39,292334.0,47.0217,47.037,46.9376,46.9452,292334.0
2017-03-08 14:20:00,61.39,61.41,61.31,61.36,473165.0,46.9452,46.9605,46.884,46.9223,473165.0
2017-03-08 14:30:00,61.35,61.39,61.27,61.38,316204.0,46.9146,46.9452,46.8535,46.9376,316204.0
2017-03-08 14:40:00,61.38,61.48,61.35,61.42,346982.0,46.9376,47.014,46.9146,46.9682,346982.0
2017-03-08 14:50:00,61.43,61.47,61.36,61.47,297562.0,46.9758,47.0064,46.9223,47.0064,297562.0
2017-03-08 15:00:00,61.47,61.53,61.43,61.48,426269.0,47.0064,47.0523,46.9758,47.014,426269.0
2017-03-08 15:10:00,61.47,61.5,61.31,61.38,467765.0,47.0064,47.0293,46.884,46.9376,467765.0
2017-03-08 15:20:00,61.37,61.43,61.31,61.34,431247.0,46.9299,46.9758,46.884,46.907,431247.0
2017-03-08 15:30:00,61.33,61.34,61.15,61.23,569846.0,46.8993,46.907,46.7617,46.8229,569846.0
2017-03-08 15:40:00,61.23,61.25,61.08,61.1,613532.0,46.8229,46.8382,46.7082,46.7235,613532.0
2017-03-08 15:50:00,61.1,61.17,61.06,61.11,1245555.0,46.7235,46.777,46.6929,46.7311,1245555.0
2017-03-09 09:30:00,61.36,61.57,61.23,61.55,875289.0,46.9223,47.0829,46.8229,47.0676,875289.0
2017-03-09 09:40:00,61.54,61.79,61.48,61.74,703416.0,47.0599,47.2511,47.014,47.2129,703416.0
2017-03-09 09:50:00,61.74,61.91,61.65,61.68,808925.0,47.2129,47.3429,47.144,47.167,808925.0
2017-03-09 10:00:00,61.67,61.99,61.67,61.96,2283139.0,47.1593,47.404,47.1593,47.3811,2283139.0
2017-03-09 10:10:00,61.96,62.09,61.85,61.94,595799.0,47.3811,47.4805,47.297,47.3658,595799.0
2017-03-09 10:20:00,61.93,62.02,61.86,61.94,516969.0,47.3582,47.427,47.3046,47.3658,516969.0
2017-03-09 10:30:00,61.94,61.94,61.76,61.8,496313.0,47.3658,47.3658,47.2282,47.2587,496313.0
2017-03-09 10:40:00,61.79,61.8,61.68,61.77,345236.0,47.2511,47.2587,47.167,47.2358,345236.0
2017-03-09 10:50:00,61.78,61.88,61.69,61.7,276323.0,47.2434,47.3199,47.1746,47.1823,276323.0
2017-03-09 11:00:00,61.7,61.83,61.68,61.81,417986.0,47.1823,47.2817,47.167,47.2664,417986.0
2017-03-09 11:10:00,61.8,61.85,61.74,61.8,237790.0,47.2587,47.297,47.2129,47.2587,237790.0
2017-03-09 11:20:00,61.79,61.81,61.71,61.78,352524.0,47.2511,47.2664,47.1899,47.2434,352524.0
2017-03-09 11:30:00,61.78,61.89,61.75,61.89,238001.0,47.2434,47.3276,47.2205,47.3276,238001.0
2017-03-09 11:40:00,61.89,61.95,61.83,61.92,271064.0,47.3276,47.3734,47.2817,47.3505,271064.0
2017-03-09 11:50:00,61.93,61.95,61.83,61.85,314420.0,47.3582,47.3734,47.2817,47.297,314420.0
2017-03-09 12:00:00,61.85,61.88,61.8,61.88,251870.0,47.297,47.3199,47.2587,47.3199,251870.0
2017-03-09 12:10:00,61.88,61.94,61.86,61.89,251182.0,47.3199,47.3658,47.3046,47.3276,251182.0
2017-03-09 12:20:00,61.9,61.9,61.81,61.85,193006.0,47.3352,47.3352,47.2664,47.297,193006.0
2017-03-09 12:30:00,61.86,61.88,61.8,61.87,202567.0,47.3046,47.3199,47.2587,47.3123,202567.0
2017-03-09 12:40:00,61.87,61.91,61.84,61.9,249320.0,47.3123,47.3429,47.2893,47.3352,249320.0
2017-03-09 12:50:00,61.9,61.97,61.89,61.97,314888.0,47.3352,47.3887,47.3276,47.3887,314888.0
2017-03-09 13:00:00,61.97,62.05,61.95,62.0,355815.0,47.3887,47.4499,47.3734,47.4117,355815.0
2017-03-09 13:10:00,62.0,62.03,61.97,62.01,189779.0,47.4117,47.4346,47.3887,47.4193,189779.0
2017-03-09 13:20:00,62.01,62.04,61.91,61.92,203987.0,47.4193,47.4423,47.3429,47.3505,203987.0
2017-03-09 13:30:00,61.92,61.92,61.65,61.66,682578.0,47.3505,47.3505,47.144,47.1517,682578.0
2017-03-09 13:40:00,61.66,61.73,61.55,61.68,830147.0,47.1517,47.2052,47.0676,47.167,830147.0
2017-03-09 13:50:00,61.69,61.77,61.66,61.67,385269.0,47.1746,47.2358,47.1517,47.1593,385269.0
2017-03-09 14:00:00,61.67,61.76,61.53,61.55,375536.0,47.1593,47.2282,47.0523,47.0676,375536.0
2017-03-09 14:10:00,61.55,61.57,61.36,61.47,515666.0,47.0676,47.0829,46.9223,47.0064,515666.0
2017-03-09 14:20:00,61.48,61.59,61.45,61.47,344768.0,47.014,47.0982,46.9911,47.0064,344768.0
2017-03-09 14:30:00,61.47,61.55,61.46,61.53,334493.0,47.0064,47.0676,46.9987,47.0523,334493.0
2017-03-09 14:40:00,61.53,61.58,61.47,61.54,351595.0,47.0523,47.0905,47.0064,47.0599,351595.0
2017-03-09 14:50:00,61.53,61.6,61.5,61.57,289633.0,47.0523,47.1058,47.0293,47.0829,289633.0
2017-03-09 15:00:00,61.57,61.57,61.47,61.55,433865.0,47.0829,47.0829,47.0064,47.0676,433865.0
2017-03-09 15:10:00,61.55,61.62,61.52,61.58,460444.0,47.0676,47.1211,47.0446,47.0905,460444.0
2017-03-09 15:20:00,61.58,61.6,61.48,61.6,400002.0,47.0905,47.1058,47.014,47.1058,400002.0
2017-03-09 15:30:00,61.6,61.67,61.56,61.57,530586.0,47.1058,47.1593,47.0752,47.0829,530586.0
2017-03-09 15:40:00,61.58,61.58,61.53,61.53,622155.0,47.0905,47.0905,47.0523,47.0523,622155.0
2017-03-09 15:50:00,61.53,61.6,61.49,61.56,1163500.0,47.0523,47.1058,47.0217,47.0752,1163500.0
2017-03-10 09:30:00,61.94,61.94,61.58,61.72,1274475.0,47.3658,47.3658,47.0905,47.1976,1274475.0
2017-03-10 09:40:00,61.71,61.94,61.6,61.9,694839.0,47.1899,47.3658,47.1058,47.3352,694839.0
2017-03-10 09:50:00,61.89,62.0,61.82,61.86,444513.0,47.3276,47.4117,47.274,47.3046,444513.0
2017-03-10 10:00:00,61.85,62.03,61.84,61.96,556256.0,47.297,47.4346,47.2893,47.3811,556256.0
2017-03-10 10:10:00,61.97,61.99,61.82,61.94,412064.0,47.3887,47.404,47.274,47.3658,412064.0
2017-03-10 10:20:00,61.93,61.94,61.81,61.83,345857.0,47.3582,47.3658,47.2664,47.2817,345857.0
2017-03-10 10:30:00,61.82,61.84,61.71,61.71,336386.0,47.274,47.2893,47.1899,47.1899,336386.0
2017-03-10 10:40:00,61.71,61.9,61.68,61.79,380809.0,47.1899,47.3352,47.167,47.2511,380809.0
2017-03-10 10:50:00,61.79,61.9,61.75,61.76,332543.0,47.2511,47.3352,47.2205,47.2282,332543.0
2017-03-10 11:00:00,61.76,61.82,61.6,61.71,379161.0,47.2282,47.274,47.1058,47.1899,379161.0
2017-03-10 11:10:00,61.71,61.71,61.6,61.67,248833.0,47.1899,47.1899,47.1058,47.1593,248833.0
2017-03-10 11:20:00,61.68,61.75,61.62,61.68,235560.0,47.167,47.2205,47.1211,47.167,235560.0
2017-03-10 11:30:00,61.69,61.71,61.58,61.58,231395.0,47.1746,47.1899,47.0905,47.0905,231395.0
2017-03-10 11:40:00,61.59,61.6,61.51,61.52,272166.0,47.0982,47.1058,47.037,47.0446,272166.0
2017-03-10 11:50:00,61.53,61.61,61.5,61.61,332046.0,47.0523,47.1135,47.0293,47.1135,332046.0
2017-03-10 12:00:00,61.61,61.65,61.53,61.55,251713.0,47.1135,47.144,47.0523,47.0676,251713.0
2017-03-10 12:10:00,61.55,61.59,61.51,61.51,130801.0,47.0676,47.0982,47.037,47.037,130801.0
2017-03-10 12:20:00,61.52,61.57,61.5,61.56,143569.0,47.0446,47.0829,47.0293,47.0752,143569.0
2017-03-10 12:30:00,61.55,61.56,61.39,61.4,263630.0,47.0676,47.0752,46.9452,46.9529,263630.0
2017-03-10 12:40:00,61.4,61.4,61.23,61.25,364203.0,46.9529,46.9529,46.8229,46.8382,364203.0
2017-03-10 12:50:00,61.25,61.26,61.07,61.17,370891.0,46.8382,46.8458,46.7005,46.777,370891.0
2017-03-10 13:00:00,61.18,61.21,60.92,61.01,392118.0,46.7846,46.8076,46.5858,46.6546,392118.0
2017-03-10 13:10:00,61.01,61.13,61.01,61.08,184254.0,46.6546,46.7464,46.6546,46.7082,184254.0
2017-03-10 13:20:00,61.07,61.13,61.05,61.11,162499.0,46.7005,46.7464,46.6852,46.7311,162499.0
2017-03-10 13:30:00,61.11,61.15,61.07,61.14,295506.0,46.7311,46.7617,46.7005,46.754,295506.0
2017-03-10 13:40:00,61.15,61.24,61.13,61.22,214913.0,46.7617,46.8305,46.7464,46.8152,214913.0
2017-03-10 13:50:00,61.22,61.3,61.21,61.29,268813.0,46.8152,46.8764,46.8076,46.8687,268813.0
2017-03-10 14:00:00,61.3,61.33,61.22,61.29,209586.0,46.8764,46.8993,46.8152,46.8687,209586.0
2017-03-10 14:10:00,61.3,61.44,61.3,61.4,252672.0,46.8764,46.9835,46.8764,46.9529,252672.0
2017-03-10 14:20:00,61.4,61.53,61.4,61.51,284109.0,46.9529,47.0523,46.9529,47.037,284109.0
2017-03-10 14:30:00,61.51,61.56,61.45,61.52,418981.0,47.037,47.0752,46.9911,47.0446,418981.0
2017-03-10 14:40:00,61.52,61.56,61.5,61.51,266211.0,47.0446,47.0752,47.0293,47.037,266211.0
2017-03-10 14:50:00,61.51,61.53,61.45,61.46,251254.0,47.037,47.0523,46.9911,46.9987,251254.0
2017-03-10 15:00:00,61.47,61.54,61.43,61.44,299950.0,47.0064,47.0599,46.9758,46.9835,299950.0
2017-03-10 15:10:00,61.43,61.52,61.43,61.48,318008.0,46.9758,47.0446,46.9758,47.014,318008.0
2017-03-10 15:20:00,61.49,61.57,61.46,61.57,237938.0,47.0217,47.0829,46.9987,47.0829,237938.0
2017-03-10 15:30:00,61.57,61.57,61.49,61.51,429621.0,47.0829,47.0829,47.0217,47.037,429621.0
2017-03-10 15:40:00,61.52,61.57,61.45,61.57,452436.0,47.0446,47.0829,46.9911,47.0829,452436.0
2017-03-10 15:50:00,61.56,61.58,61.45,61.5,1216284.0,47.0752,47.0905,46.9911,47.0293,1216284.0
2017-03-13 09:30:00,61.57,61.57,61.16,61.18,761980.0,47.0829,47.0829,46.7693,46.7846,761980.0
2017-03-13 09:40:00,61.17,61.36,60.98,61.3,558312.0,46.777,46.9223,46.6317,46.8764,558312.0
2017-03-13 09:50:00,61.3,61.36,61.19,61.23,387291.0,46.8764,46.9223,46.7923,46.8229,387291.0
2017-03-13 10:00:00,61.23,61.45,61.22,61.42,335751.0,46.8229,46.9911,46.8152,46.9682,335751.0
2017-03-13 10:10:00,61.42,61.74,61.41,61.55,440061.0,46.9682,47.2129,46.9605,47.0676,440061.0
2017-03-13 10:20:00,61.55,61.67,61.49,61.67,285188.0,47.0676,47.1593,47.0217,47.1593,285188.0
2017-03-13 10:30:00,61.67,61.75,61.64,61.64,485120.0,47.1593,47.2205,47.1364,47.1364,485120.0
2017-03-13 10:40:00,61.65,61.74,61.61,61.73,388803.0,47.144,47.2129,47.1135,47.2052,388803.0
2017-03-13 10:50:00,61.72,61.79,61.67,61.73,379994.0,47.1976,47.2511,47.1593,47.2052,379994.0
2017-03-13 11:00:00,61.73,61.73,61.64,61.67,181146.0,47.2052,47.2052,47.1364,47.1593,181146.0
2017-03-13 11:10:00,61.67,61.68,61.45,61.48,260631.0,47.1593,47.167,46.9911,47.014,260631.0
2017-03-13 11:20:00,61.48,61.5,61.39,61.4,229944.0,47.014,47.0293,46.9452,46.9529,229944.0
2017-03-13 11:30:00,61.4,61.51,61.39,61.5,138994.0,46.9529,47.037,46.9452,47.0293,138994.0
2017-03-13 11:40:00,61.5,61.59,61.48,61.51,192294.0,47.0293,47.0982,47.014,47.037,192294.0
2017-03-13 11:50:00,61.5,61.59,61.46,61.56,207081.0,47.0293,47.0982,46.9987,47.0752,207081.0
2017-03-13 12:00:00,61.56,61.69,61.56,61.65,283947.0,47.0752,47.1746,47.0752,47.144,283947.0
2017-03-13 12:10:00,61.65,61.66,61.57,61.61,216885.0,47.144,47.1517,47.0829,47.1135,216885.0
2017-03-13 12:20:00,61.61,61.66,61.59,61.62,167447.0,47.1135,47.1517,47.0982,47.1211,167447.0
2017-03-13 12:30:00,61.61,61.63,61.57,61.61,121249.0,47.1135,47.1287,47.0829,47.1135,121249.0
2017-03-13 12:40:00,61.61,61.68,61.57,61.64,219174.0,47.1135,47.167,47.0829,47.1364,219174.0
2017-03-13 12:50:00,61.63,61.69,61.63,61.67,132338.0,47.1287,47.1746,47.1287,47.1593,132338.0
2017-03-13 13:00:00,61.66,61.72,61.66,61.72,203480.0,47.1517,47.1976,47.1517,47.1976,203480.0
2017-03-13 13:10:00,61.72,61.72,61.64,61.65,149996.0,47.1976,47.1976,47.1364,47.144,149996.0
2017-03-13 13:20:00,61.66,61.71,61.65,61.69,179858.0,47.1517,47.1899,47.144,47.1746,179858.0
2017-03-13 13:30:00,61.68,61.7,61.62,61.67,162713.0,47.167,47.1823,47.1211,47.1593,162713.0
2017-03-13 13:40:00,61.67,61.73,61.66,61.7,167558.0,47.1593,47.2052,47.1517,47.1823,167558.0
2017-03-13 13:50:00,61.69,61.72,61.68,61.72,159638.0,47.1746,47.1976,47.167,47.1976,159638.0
2017-03-13 14:00:00,61.72,61.74,61.67,61.69,193530.0,47.1976,47.2129,47.1593,47.1746,193530.0
2017-03-13 14:10:00,61.69,61.7,61.65,61.68,201816.0,47.1746,47.1823,47.144,47.167,201816.0
2017-03-13 14:20:00,61.67,61.7,61.66,61.69,170625.0,47.1593,47.1823,47.1517,47.1746,170625.0
2017-03-13 14:30:00,61.69,61.7,61.65,61.67,166912.0,47.1746,47.1823,47.144,47.1593,166912.0
2017-03-13 14:40:00,61.67,61.67,61.6,61.63,126052.0,47.1593,47.1593,47.1058,47.1287,126052.0
2017-03-13 14:50:00,61.62,61.64,61.61,61.63,125628.0,47.1211,47.1364,47.1135,47.1287,125628.0
2017-03-13 15:00:00,61.63,61.65,61.56,61.6,439147.0,47.1287,47.144,47.0752,47.1058,439147.0
2017-03-13 15:10:00,61.6,61.64,61.57,61.6,398385.0,47.1058,47.1364,47.0829,47.1058,398385.0
2017-03-13 15:20:00,61.59,61.64,61.59,61.6,272283.0,47.0982,47.1364,47.0982,47.1058,272283.0
2017-03-13 15:30:00,61.59,61.6,61.5,61.54,333544.0,47.0982,47.1058,47.0293,47.0599,333544.0
2017-03-13 15:40:00,61.54,61.62,61.53,61.6,368142.0,47.0599,47.1211,47.0523,47.1058,368142.0
2017-03-13 15:50:00,61.59,61.6,61.53,61.54,1015983.0,47.0982,47.1058,47.0523,47.0599,1015983.0
2017-03-14 09:30:00,61.33,61.41,61.11,61.24,612669.0,46.8993,46.9605,46.7311,46.8305,612669.0
2017-03-14 09:40:00,61.23,61.31,61.16,61.25,354856.0,46.8229,46.884,46.7693,46.8382,354856.0
2017-03-14 09:50:00,61.25,61.26,61.01,61.05,412215.0,46.8382,46.8458,46.6546,46.6852,412215.0
2017-03-14 10:00:00,61.05,61.13,60.93,60.95,364249.0,46.6852,46.7464,46.5935,46.6087,364249.0
2017-03-14 10:10:00,60.95,61.12,60.94,60.94,273714.0,46.6087,46.7387,46.6011,46.6011,273714.0
2017-03-14 10:20:00,60.95,61.01,60.87,60.96,395889.0,46.6087,46.6546,46.5476,46.6164,395889.0
2017-03-14 10:30:00,60.97,61.06,60.84,61.01,384569.0,46.624,46.6929,46.5246,46.6546,384569.0
2017-03-14 10:40:00,61.0,61.02,60.81,60.84,403294.0,46.647,46.6623,46.5017,46.5246,403294.0
2017-03-14 10:50:00,60.84,61.03,60.83,61.03,271379.0,46.5246,46.6699,46.517,46.6699,271379.0
2017-03-14 11:00:00,61.02,61.06,60.92,60.96,274073.0,46.6623,46.6929,46.5858,46.6164,274073.0
2017-03-14 11:10:00,60.96,61.13,60.88,61.08,271795.0,46.6164,46.7464,46.5552,46.7082,271795.0
2017-03-14 11:20:00,61.07,61.09,60.97,61.03,210408.0,46.7005,46.7158,46.624,46.6699,210408.0
2017-03-14 11:30:00,61.03,61.11,60.97,61.05,211723.0,46.6699,46.7311,46.624,46.6852,211723.0
2017-03-14 11:40:00,61.06,61.14,61.02,61.11,132979.0,46.6929,46.754,46.6623,46.7311,132979.0
2017-03-14 11:50:00,61.12,61.19,61.08,61.18,159788.0,46.7387,46.7923,46.7082,46.7846,159788.0
2017-03-14 12:00:00,61.18,61.2,61.02,61.07,220856.0,46.7846,46.7999,46.6623,46.7005,220856.0
2017-03-14 12:10:00,61.07,61.1,61.02,61.04,300769.0,46.7005,46.7235,46.6623,46.6776,300769.0
2017-03-14 12:20:00,61.04,61.19,61.03,61.14,327106.0,46.6776,46.7923,46.6699,46.754,327106.0
2017-03-14 12:30:00,61.14,61.21,61.14,61.17,226138.0,46.754,46.8076,46.754,46.777,226138.0
2017-03-14 12:40:00,61.17,61.25,61.14,61.22,149102.0,46.777,46.8382,46.754,46.8152,149102.0
2017-03-14 12:50:00,61.22,61.22,61.13,61.16,132132.0,46.8152,46.8152,46.7464,46.7693,132132.0
2017-03-14 13:00:00,61.16,61.2,61.14,61.14,100175.0,46.7693,46.7999,46.754,46.754,100175.0
2017-03-14 13:10:00,61.15,61.28,61.13,61.23,191765.0,46.7617,46.8611,46.7464,46.8229,191765.0
2017-03-14 13:20:00,61.23,61.29,61.17,61.27,175031.0,46.8229,46.8687,46.777,46.8535,175031.0
2017-03-14 13:30:00,61.27,61.3,61.25,61.29,200334.0,46.8535,46.8764,46.8382,46.8687,200334.0
2017-03-14 13:40:00,61.28,61.29,61.18,61.24,167373.0,46.8611,46.8687,46.7846,46.8305,167373.0
2017-03-14 13:50:00,61.24,61.25,61.17,61.21,104945.0,46.8305,46.8382,46.777,46.8076,104945.0
2017-03-14 14:00:00,61.21,61.28,61.19,61.25,99820.0,46.8076,46.8611,46.7923,46.8382,99820.0
2017-03-14 14:10:00,61.25,61.27,61.15,61.2,197261.0,46.8382,46.8535,46.7617,46.7999,197261.0
2017-03-14 14:20:00,61.19,61.22,61.18,61.2,139354.0,46.7923,46.8152,46.7846,46.7999,139354.0
2017-03-14 14:30:00,61.21,61.33,61.2,61.32,229931.0,46.8076,46.8993,46.7999,46.8917,229931.0
2017-03-14 14:40:00,61.31,61.34,61.26,61.28,259570.0,46.884,46.907,46.8458,46.8611,259570.0
2017-03-14 14:50:00,61.28,61.32,61.23,61.28,163497.0,46.8611,46.8917,46.8229,46.8611,163497.0
2017-03-14 15:00:00,61.29,61.35,61.27,61.32,205990.0,46.8687,46.9146,46.8535,46.8917,205990.0
2017-03-14 15:10:00,61.33,61.37,61.31,61.36,179430.0,46.8993,46.9299,46.884,46.9223,179430.0
2017-03-14 15:20:00,61.35,61.42,61.34,61.4,187303.0,46.9146,46.9682,46.907,46.9529,187303.0
2017-03-14 15:30:00,61.41,61.42,61.36,61.37,210280.0,46.9605,46.9682,46.9223,46.9299,210280.0
2017-03-14 15:40:00,61.37,61.47,61.33,61.47,267920.0,46.9299,47.0064,46.8993,47.0064,267920.0
2017-03-14 15:50:00,61.46,61.47,61.39,61.43,745758.0,46.9987,47.0064,46.9452,46.9758,745758.0
2017-03-15 09:30:00,61.66,61.78,61.44,61.51,810912.0,47.1517,47.2434,46.9835,47.037,810912.0
2017-03-15 09:40:00,61.51,61.57,61.28,61.33,599815.0,47.037,47.0829,46.8611,46.8993,599815.0
2017-03-15 09:50:00,61.33,61.41,61.28,61.34,243200.0,46.8993,46.9605,46.8611,46.907,243200.0
2017-03-15 10:00:00,61.34,61.38,61.25,61.31,320468.0,46.907,46.9376,46.8382,46.884,320468.0
2017-03-15 10:10:00,61.32,61.42,61.32,61.37,355003.0,46.8917,46.9682,46.8917,46.9299,355003.0
2017-03-15 10:20:00,61.36,61.47,61.34,61.46,367265.0,46.9223,47.0064,46.907,46.9987,367265.0
2017-03-15 10:30:00,61.45,61.47,61.4,61.45,321117.0,46.9911,47.0064,46.9529,46.9911,321117.0
2017-03-15 10:40:00,61.44,61.5,61.41,61.5,366085.0,46.9835,47.0293,46.9605,47.0293,366085.0
2017-03-15 10:50:00,61.5,61.5,61.39,61.46,475014.0,47.0293,47.0293,46.9452,46.9987,475014.0
2017-03-15 11:00:00,61.46,61.57,61.46,61.53,245421.0,46.9987,47.0829,46.9987,47.0523,245421.0
2017-03-15 11:10:00,61.54,61.57,61.46,61.46,222469.0,47.0599,47.0829,46.9987,46.9987,222469.0
2017-03-15 11:20:00,61.47,61.48,61.37,61.39,260354.0,47.0064,47.014,46.9299,46.9452,260354.0
2017-03-15 11:30:00,61.38,61.49,61.37,61.44,240801.0,46.9376,47.0217,46.9299,46.9835,240801.0
2017-03-15 11:40:00,61.44,61.45,61.38,61.39,164176.0,46.9835,46.9911,46.9376,46.9452,164176.0
2017-03-15 11:50:00,61.38,61.4,61.33,61.39,241071.0,46.9376,46.9529,46.8993,46.9452,241071.0
2017-03-15 12:00:00,61.39,61.5,61.38,61.5,172775.0,46.9452,47.0293,46.9376,47.0293,172775.0
2017-03-15 12:10:00,61.5,61.61,61.49,61.57,470300.0,47.0293,47.1135,47.0217,47.0829,470300.0
2017-03-15 12:20:00,61.57,61.63,61.55,61.59,225011.0,47.0829,47.1287,47.0676,47.0982,225011.0
2017-03-15 12:30:00,61.59,61.63,61.56,61.56,193021.0,47.0982,47.1287,47.0752,47.0752,193021.0
2017-03-15 12:40:00,61.56,61.65,61.56,61.64,221959.0,47.0752,47.144,47.0752,47.1364,221959.0
2017-03-15 12:50:00,61.64,61.68,61.59,61.61,273956.0,47.1364,47.167,47.0982,47.1135,273956.0
2017-03-15 13:00:00,61.61,61.66,61.58,61.61,170286.0,47.1135,47.1517,47.0905,47.1135,170286.0
2017-03-15 13:10:00,61.61,61.62,61.51,61.52,173129.0,47.1135,47.1211,47.037,47.0446,173129.0
2017-03-15 13:20:00,61.52,61.55,61.47,61.55,144956.0,47.0446,47.0676,47.0064,47.0676,144956.0
2017-03-15 13:30:00,61.55,61.59,61.52,61.55,189961.0,47.0676,47.0982,47.0446,47.0676,189961.0
2017-03-15 13:40:00,61.55,61.6,61.53,61.58,197132.0,47.0676,47.1058,47.0523,47.0905,197132.0
2017-03-15 13:50:00,61.58,61.58,61.43,61.55,343192.0,47.0905,47.0905,46.9758,47.0676,343192.0
2017-03-15 14:00:00,61.56,61.63,60.98,61.06,933170.0,47.0752,47.1287,46.6317,46.6929,933170.0
2017-03-15 14:10:00,61.07,61.31,61.02,61.09,1059129.0,46.7005,46.884,46.6623,46.7158,1059129.0
2017-03-15 14:20:00,61.1,61.23,61.04,61.11,634310.0,46.7235,46.8229,46.6776,46.7311,634310.0
2017-03-15 14:30:00,61.11,61.14,60.93,61.03,670172.0,46.7311,46.754,46.5935,46.6699,670172.0
2017-03-15 14:40:00,61.04,61.14,60.97,61.08,563835.0,46.6776,46.754,46.624,46.7082,563835.0
2017-03-15 14:50:00,61.09,61.09,60.72,60.74,732684.0,46.7158,46.7158,46.4329,46.4482,732684.0
2017-03-15 15:00:00,60.74,60.75,60.45,60.57,1031241.0,46.4482,46.4558,46.2264,46.3182,1031241.0
2017-03-15 15:10:00,60.57,60.77,60.51,60.76,782009.0,46.3182,46.4711,46.2723,46.4635,782009.0
2017-03-15 15:20:00,60.76,60.77,60.6,60.71,755021.0,46.4635,46.4711,46.3411,46.4252,755021.0
2017-03-15 15:30:00,60.72,60.93,60.69,60.84,761225.0,46.4329,46.5935,46.4099,46.5246,761225.0
2017-03-15 15:40:00,60.84,60.89,60.77,60.8,784208.0,46.5246,46.5629,46.4711,46.494,784208.0
2017-03-15 15:50:00,60.8,60.88,60.73,60.83,1458000.0,46.494,46.5552,46.4405,46.517,1458000.0
2017-03-16 09:30:00,61.05,61.33,60.85,61.22,1226668.0,46.6852,46.8993,46.5323,46.8152,1226668.0
2017-03-16 09:40:00,61.21,61.34,61.09,61.19,541621.0,46.8076,46.907,46.7158,46.7923,541621.0
2017-03-16 09:50:00,61.19,61.28,61.13,61.22,375603.0,46.7923,46.8611,46.7464,46.8152,375603.0
2017-03-16 10:00:00,61.22,61.4,61.21,61.36,513439.0,46.8152,46.9529,46.8076,46.9223,513439.0
2017-03-16 10:10:00,61.35,61.41,61.2,61.35,585657.0,46.9146,46.9605,46.7999,46.9146,585657.0
2017-03-16 10:20:00,61.35,61.35,61.23,61.26,427147.0,46.9146,46.9146,46.8229,46.8458,427147.0
2017-03-16 10:30:00,61.26,61.33,61.24,61.25,400503.0,46.8458,46.8993,46.8305,46.8382,400503.0
2017-03-16 10:40:00,61.26,61.39,61.23,61.36,382245.0,46.8458,46.9452,46.8229,46.9223,382245.0
2017-03-16 10:50:00,61.36,61.38,61.28,61.32,279549.0,46.9223,46.9376,46.8611,46.8917,279549.0
2017-03-16 11:00:00,61.31,61.32,61.1,61.17,429897.0,46.884,46.8917,46.7235,46.777,429897.0
2017-03-16 11:10:00,61.17,61.18,60.85,60.87,570447.0,46.777,46.7846,46.5323,46.5476,570447.0
2017-03-16 11:20:00,60.87,60.95,60.82,60.87,383023.0,46.5476,46.6087,46.5093,46.5476,383023.0
2017-03-16 11:30:00,60.87,60.93,60.82,60.89,242977.0,46.5476,46.5935,46.5093,46.5629,242977.0
2017-03-16 11:40:00,60.89,60.93,60.86,60.9,289350.0,46.5629,46.5935,46.5399,46.5705,289350.0
2017-03-16 11:50:00,60.91,60.96,60.89,60.93,252428.0,46.5782,46.6164,46.5629,46.5935,252428.0
2017-03-16 12:00:00,60.94,60.94,60.8,60.85,239191.0,46.6011,46.6011,46.494,46.5323,239191.0
2017-03-16 12:10:00,60.86,60.88,60.77,60.85,311718.0,46.5399,46.5552,46.4711,46.5323,311718.0
2017-03-16 12:20:00,60.85,60.93,60.84,60.85,311931.0,46.5323,46.5935,46.5246,46.5323,311931.0
2017-03-16 12:30:00,60.85,60.93,60.84,60.92,265131.0,46.5323,46.5935,46.5246,46.5858,265131.0
2017-03-16 12:40:00,60.91,61.02,60.9,60.98,381132.0,46.5782,46.6623,46.5705,46.6317,381132.0
2017-03-16 12:50:00,60.98,61.08,60.97,61.08,154381.0,46.6317,46.7082,46.624,46.7082,154381.0
2017-03-16 13:00:00,61.07,61.13,61.04,61.11,169875.0,46.7005,46.7464,46.6776,46.7311,169875.0
2017-03-16 13:10:00,61.11,61.14,61.04,61.1,189049.0,46.7311,46.754,46.6776,46.7235,189049.0
2017-03-16 13:20:00,61.11,61.14,61.05,61.06,125666.0,46.7311,46.754,46.6852,46.6929,125666.0
2017-03-16 13:30:00,61.07,61.14,61.05,61.11,121407.0,46.7005,46.754,46.6852,46.7311,121407.0
2017-03-16 13:40:00,61.1,61.19,61.07,61.17,172903.0,46.7235,46.7923,46.7005,46.777,172903.0
2017-03-16 13:50:00,61.17,61.23,61.15,61.15,160388.0,46.777,46.8229,46.7617,46.7617,160388.0
2017-03-16 14:00:00,61.15,61.21,61.14,61.21,115285.0,46.7617,46.8076,46.754,46.8076,115285.0
2017-03-16 14:10:00,61.2,61.23,61.19,61.19,140774.0,46.7999,46.8229,46.7923,46.7923,140774.0
2017-03-16 14:20:00,61.19,61.22,61.14,61.19,169886.0,46.7923,46.8152,46.754,46.7923,169886.0
2017-03-16 14:30:00,61.19,61.24,61.15,61.16,259292.0,46.7923,46.8305,46.7617,46.7693,259292.0
2017-03-16 14:40:00,61.15,61.17,61.04,61.11,216522.0,46.7617,46.777,46.6776,46.7311,216522.0
2017-03-16 14:50:00,61.1,61.11,61.05,61.05,135290.0,46.7235,46.7311,46.6852,46.6852,135290.0
2017-03-16 15:00:00,61.06,61.14,61.01,61.12,322271.0,46.6929,46.754,46.6546,46.7387,322271.0
2017-03-16 15:10:00,61.12,61.16,61.11,61.13,275949.0,46.7387,46.7693,46.7311,46.7464,275949.0
2017-03-16 15:20:00,61.13,61.16,61.05,61.09,306802.0,46.7464,46.7693,46.6852,46.7158,306802.0
2017-03-16 15:30:00,61.1,61.15,61.04,61.11,401860.0,46.7235,46.7617,46.6776,46.7311,401860.0
2017-03-16 15:40:00,61.12,61.15,61.08,61.13,409651.0,46.7387,46.7617,46.7082,46.7464,409651.0
2017-03-16 15:50:00,61.13,61.15,61.09,61.15,808617.0,46.7464,46.7617,46.7158,46.7617,808617.0
2017-03-17 09:30:00,61.16,61.27,61.02,61.06,2960930.0,46.7693,46.8535,46.6623,46.6929,2960930.0
2017-03-17 09:40:00,61.07,61.15,60.96,61.05,436236.0,46.7005,46.7617,46.6164,46.6852,436236.0
2017-03-17 09:50:00,61.05,61.13,60.92,60.95,356959.0,46.6852,46.7464,46.5858,46.6087,356959.0
2017-03-17 10:00:00,60.95,60.97,60.77,60.89,449030.0,46.6087,46.624,46.4711,46.5629,449030.0
2017-03-17 10:10:00,60.9,60.91,60.77,60.84,326428.0,46.5705,46.5782,46.4711,46.5246,326428.0
2017-03-17 10:20:00,60.84,60.86,60.73,60.79,371894.0,46.5246,46.5399,46.4405,46.4864,371894.0
2017-03-17 10:30:00,60.79,60.83,60.68,60.74,393912.0,46.4864,46.517,46.4023,46.4482,393912.0
2017-03-17 10:40:00,60.75,60.77,60.56,60.61,488578.0,46.4558,46.4711,46.3105,46.3487,488578.0
2017-03-17 10:50:00,60.61,60.67,60.51,60.52,318378.0,46.3487,46.3946,46.2723,46.2799,318378.0
2017-03-17 11:00:00,60.53,60.63,60.44,60.58,530126.0,46.2876,46.364,46.2187,46.3258,530126.0
2017-03-17 11:10:00,60.57,60.59,60.51,60.53,181167.0,46.3182,46.3335,46.2723,46.2876,181167.0
2017-03-17 11:20:00,60.52,60.59,60.45,60.47,276614.0,46.2799,46.3335,46.2264,46.2417,276614.0
2017-03-17 11:30:00,60.48,60.53,60.42,60.44,398037.0,46.2493,46.2876,46.2035,46.2187,398037.0
2017-03-17 11:40:00,60.44,60.48,60.3,60.35,421977.0,46.2187,46.2493,46.1117,46.1499,421977.0
2017-03-17 11:50:00,60.35,60.47,60.33,60.47,228779.0,46.1499,46.2417,46.1346,46.2417,228779.0
2017-03-17 12:00:00,60.47,60.55,60.46,60.54,306121.0,46.2417,46.3029,46.234,46.2952,306121.0
2017-03-17 12:10:00,60.54,60.63,60.51,60.63,195727.0,46.2952,46.364,46.2723,46.364,195727.0
2017-03-17 12:20:00,60.62,60.66,60.54,60.55,229969.0,46.3564,46.387,46.2952,46.3029,229969.0
2017-03-17 12:30:00,60.55,60.56,60.49,60.49,201898.0,46.3029,46.3105,46.257,46.257,201898.0
2017-03-17 12:40:00,60.49,60.55,60.47,60.54,186856.0,46.257,46.3029,46.2417,46.2952,186856.0
2017-03-17 12:50:00,60.53,60.57,60.51,60.55,181544.0,46.2876,46.3182,46.2723,46.3029,181544.0
2017-03-17 13:00:00,60.54,60.61,60.54,60.61,129548.0,46.2952,46.3487,46.2952,46.3487,129548.0
2017-03-17 13:10:00,60.61,60.68,60.58,60.68,217361.0,46.3487,46.4023,46.3258,46.4023,217361.0
2017-03-17 13:20:00,60.68,60.7,60.6,60.64,146130.0,46.4023,46.4176,46.3411,46.3717,146130.0
2017-03-17 13:30:00,60.64,60.72,60.61,60.71,118222.0,46.3717,46.4329,46.3487,46.4252,118222.0
2017-03-17 13:40:00,60.72,60.74,60.64,60.67,188233.0,46.4329,46.4482,46.3717,46.3946,188233.0
2017-03-17 13:50:00,60.67,60.7,60.65,60.68,96639.0,46.3946,46.4176,46.3793,46.4023,96639.0
2017-03-17 14:00:00,60.67,60.71,60.64,60.66,170444.0,46.3946,46.4252,46.3717,46.387,170444.0
2017-03-17 14:10:00,60.66,60.76,60.65,60.76,212071.0,46.387,46.4635,46.3793,46.4635,212071.0
2017-03-17 14:20:00,60.75,60.77,60.68,60.68,323657.0,46.4558,46.4711,46.4023,46.4023,323657.0
2017-03-17 14:30:00,60.69,60.73,60.69,60.7,190895.0,46.4099,46.4405,46.4099,46.4176,190895.0
2017-03-17 14:40:00,60.71,60.74,60.7,60.7,260151.0,46.4252,46.4482,46.4176,46.4176,260151.0
2017-03-17 14:50:00,60.7,60.71,60.63,60.65,262842.0,46.4176,46.4252,46.364,46.3793,262842.0
2017-03-17 15:00:00,60.65,60.69,60.6,60.6,184505.0,46.3793,46.4099,46.3411,46.3411,184505.0
2017-03-17 15:10:00,60.61,60.61,60.55,60.59,208462.0,46.3487,46.3487,46.3029,46.3335,208462.0
2017-03-17 15:20:00,60.58,60.59,60.36,60.36,591305.0,46.3258,46.3335,46.1576,46.1576,591305.0
2017-03-17 15:30:00,60.36,60.37,60.23,60.31,818879.0,46.1576,46.1652,46.0582,46.1193,818879.0
2017-03-17 15:40:00,60.31,60.47,60.2,60.46,1003984.0,46.1193,46.2417,46.0352,46.234,1003984.0
2017-03-17 15:50:00,60.45,60.47,60.34,60.36,2372557.0,46.2264,46.2417,46.1423,46.1576,2372557.0
2017-03-20 09:30:00,60.1,60.11,59.66,59.83,1030924.0,45.9587,45.9664,45.6223,45.7523,1030924.0
2017-03-20 09:40:00,59.82,59.94,59.77,59.92,642837.0,45.7446,45.8364,45.7064,45.8211,642837.0
2017-03-20 09:50:00,59.91,60.03,59.79,60.03,437673.0,45.8135,45.9052,45.7217,45.9052,437673.0
2017-03-20 10:00:00,60.03,60.13,59.96,60.13,416663.0,45.9052,45.9817,45.8517,45.9817,416663.0
2017-03-20 10:10:00,60.13,60.37,60.13,60.31,563880.0,45.9817,46.1652,45.9817,46.1193,563880.0
2017-03-20 10:20:00,60.3,60.38,60.25,60.34,341439.0,46.1117,46.1729,46.0735,46.1423,341439.0
2017-03-20 10:30:00,60.33,60.33,60.16,60.26,253078.0,46.1346,46.1346,46.0046,46.0811,253078.0
2017-03-20 10:40:00,60.26,60.29,60.19,60.22,275482.0,46.0811,46.104,46.0276,46.0505,275482.0
2017-03-20 10:50:00,60.22,60.29,60.15,60.22,328422.0,46.0505,46.104,45.997,46.0505,328422.0
2017-03-20 11:00:00,60.22,60.27,60.21,60.26,159445.0,46.0505,46.0887,46.0429,46.0811,159445.0
2017-03-20 11:10:00,60.25,60.29,60.12,60.2,149489.0,46.0735,46.104,45.974,46.0352,149489.0
2017-03-20 11:20:00,60.21,60.26,60.13,60.13,164414.0,46.0429,46.0811,45.9817,45.9817,164414.0
2017-03-20 11:30:00,60.12,60.14,60.06,60.11,158160.0,45.974,45.9893,45.9282,45.9664,158160.0
2017-03-20 11:40:00,60.1,60.13,60.05,60.08,159241.0,45.9587,45.9817,45.9205,45.9435,159241.0
2017-03-20 11:50:00,60.08,60.16,60.07,60.14,160167.0,45.9435,46.0046,45.9358,45.9893,160167.0
2017-03-20 12:00:00,60.15,60.16,60.08,60.09,126181.0,45.997,46.0046,45.9435,45.9511,126181.0
2017-03-20 12:10:00,60.1,60.15,59.98,60.02,172763.0,45.9587,45.997,45.867,45.8976,172763.0
2017-03-20 12:20:00,60.01,60.11,59.99,60.04,131056.0,45.8899,45.9664,45.8746,45.9129,131056.0
2017-03-20 12:30:00,60.04,60.11,60.0,60.1,118326.0,45.9129,45.9664,45.8823,45.9587,118326.0
2017-03-20 12:40:00,60.09,60.17,60.04,60.09,198497.0,45.9511,46.0123,45.9129,45.9511,198497.0
2017-03-20 12:50:00,60.08,60.09,59.98,59.99,217211.0,45.9435,45.9511,45.867,45.8746,217211.0
2017-03-20 13:00:00,60.0,60.0,59.9,59.95,162453.0,45.8823,45.8823,45.8058,45.844,162453.0
2017-03-20 13:10:00,59.95,59.98,59.91,59.95,155624.0,45.844,45.867,45.8135,45.844,155624.0
2017-03-20 13:20:00,59.94,59.97,59.92,59.94,109752.0,45.8364,45.8593,45.8211,45.8364,109752.0
2017-03-20 13:30:00,59.94,60.01,59.91,59.92,179523.0,45.8364,45.8899,45.8135,45.8211,179523.0
2017-03-20 13:40:00,59.92,59.92,59.8,59.83,241938.0,45.8211,45.8211,45.7293,45.7523,241938.0
2017-03-20 13:50:00,59.83,59.89,59.82,59.87,147371.0,45.7523,45.7982,45.7446,45.7829,147371.0
2017-03-20 14:00:00,59.88,59.95,59.84,59.95,204974.0,45.7905,45.844,45.7599,45.844,204974.0
2017-03-20 14:10:00,59.95,60.0,59.91,59.97,174415.0,45.844,45.8823,45.8135,45.8593,174415.0
2017-03-20 14:20:00,59.97,60.01,59.95,59.98,164236.0,45.8593,45.8899,45.844,45.867,164236.0
2017-03-20 14:30:00,59.99,60.0,59.88,59.89,205738.0,45.8746,45.8823,45.7905,45.7982,205738.0
2017-03-20 14:40:00,59.88,59.97,59.83,59.84,230897.0,45.7905,45.8593,45.7523,45.7599,230897.0
2017-03-20 14:50:00,59.85,59.94,59.82,59.91,175603.0,45.7676,45.8364,45.7446,45.8135,175603.0
2017-03-20 15:00:00,59.92,59.94,59.88,59.91,147545.0,45.8211,45.8364,45.7905,45.8135,147545.0
2017-03-20 15:10:00,59.9,60.08,59.9,60.05,385229.0,45.8058,45.9435,45.8058,45.9205,385229.0
2017-03-20 15:20:00,60.05,60.15,60.04,60.12,218170.0,45.9205,45.997,45.9129,45.974,218170.0
2017-03-20 15:30:00,60.12,60.2,60.11,60.17,217043.0,45.974,46.0352,45.9664,46.0123,217043.0
2017-03-20 15:40:00,60.17,60.17,59.97,59.99,630138.0,46.0123,46.0123,45.8593,45.8746,630138.0
2017-03-20 15:50:00,60.0,60.03,59.6,59.71,1794748.0,45.8823,45.9052,45.5764,45.6605,1794748.0
2017-03-21 09:30:00,60.13,60.2,59.9,59.93,917750.0,45.9817,46.0352,45.8058,45.8287,917750.0
2017-03-21 09:40:00,59.92,60.05,59.87,59.98,723047.0,45.8211,45.9205,45.7829,45.867,723047.0
2017-03-21 09:50:00,59.98,59.99,59.69,59.71,538919.0,45.867,45.8746,45.6452,45.6605,538919.0
2017-03-21 10:00:00,59.71,59.77,59.56,59.67,472023.0,45.6605,45.7064,45.5458,45.6299,472023.0
2017-03-21 10:10:00,59.67,59.74,59.55,59.66,445961.0,45.6299,45.6835,45.5382,45.6223,445961.0
2017-03-21 10:20:00,59.66,59.82,59.5,59.51,756914.0,45.6223,45.7446,45.4999,45.5076,756914.0
2017-03-21 10:30:00,59.51,59.58,59.36,59.45,641695.0,45.5076,45.5611,45.3929,45.4617,641695.0
2017-03-21 10:40:00,59.45,59.47,59.33,59.4,590907.0,45.4617,45.477,45.3699,45.4235,590907.0
2017-03-21 10:50:00,59.4,59.4,59.04,59.18,1278976.0,45.4235,45.4235,45.1482,45.2552,1278976.0
2017-03-21 11:00:00,59.19,59.21,58.75,58.89,1083732.0,45.2629,45.2782,44.9264,45.0335,1083732.0
2017-03-21 11:10:00,58.89,58.95,58.48,58.49,1375272.0,45.0335,45.0793,44.7199,44.7276,1375272.0
2017-03-21 11:20:00,58.48,58.74,58.4,58.7,1287064.0,44.7199,44.9187,44.6587,44.8882,1287064.0
2017-03-21 11:30:00,58.69,58.71,58.44,58.61,1166100.0,44.8805,44.8958,44.6893,44.8193,1166100.0
2017-03-21 11:40:00,58.61,58.76,58.54,58.66,786825.0,44.8193,44.934,44.7658,44.8576,786825.0
2017-03-21 11:50:00,58.66,58.95,58.65,58.95,760425.0,44.8576,45.0793,44.8499,45.0793,760425.0
2017-03-21 12:00:00,58.94,59.16,58.81,59.14,965935.0,45.0717,45.2399,44.9723,45.2246,965935.0
2017-03-21 12:10:00,59.14,59.15,58.83,58.88,587335.0,45.2246,45.2323,44.9876,45.0258,587335.0
2017-03-21 12:20:00,58.88,59.02,58.8,58.84,425520.0,45.0258,45.1329,44.9646,44.9952,425520.0
2017-03-21 12:30:00,58.84,58.91,58.72,58.79,308096.0,44.9952,45.0487,44.9035,44.957,308096.0
2017-03-21 12:40:00,58.79,58.86,58.58,58.62,492240.0,44.957,45.0105,44.7964,44.827,492240.0
2017-03-21 12:50:00,58.62,58.79,58.53,58.64,494768.0,44.827,44.957,44.7582,44.8423,494768.0
2017-03-21 13:00:00,58.65,58.65,58.43,58.44,470574.0,44.8499,44.8499,44.6817,44.6893,470574.0
2017-03-21 13:10:00,58.45,58.62,58.41,58.47,542193.0,44.697,44.827,44.6664,44.7123,542193.0
2017-03-21 13:20:00,58.47,58.5,58.23,58.43,762282.0,44.7123,44.7352,44.5287,44.6817,762282.0
2017-03-21 13:30:00,58.43,58.51,58.27,58.34,556228.0,44.6817,44.7429,44.5593,44.6129,556228.0
2017-03-21 13:40:00,58.33,58.35,58.11,58.24,527588.0,44.6052,44.6205,44.437,44.5364,527588.0
2017-03-21 13:50:00,58.24,58.26,58.14,58.23,737790.0,44.5364,44.5517,44.4599,44.5287,737790.0
2017-03-21 14:00:00,58.23,58.49,58.2,58.47,533151.0,44.5287,44.7276,44.5058,44.7123,533151.0
2017-03-21 14:10:00,58.46,58.56,58.37,58.47,660838.0,44.7046,44.7811,44.6358,44.7123,660838.0
2017-03-21 14:20:00,58.47,58.48,58.31,58.36,444663.0,44.7123,44.7199,44.5899,44.6282,444663.0
2017-03-21 14:30:00,58.36,58.46,58.32,58.35,446410.0,44.6282,44.7046,44.5976,44.6205,446410.0
2017-03-21 14:40:00,58.35,58.35,58.11,58.14,854836.0,44.6205,44.6205,44.437,44.4599,854836.0
2017-03-21 14:50:00,58.14,58.29,58.08,58.21,656716.0,44.4599,44.5746,44.414,44.5135,656716.0
2017-03-21 15:00:00,58.2,58.33,58.16,58.21,715517.0,44.5058,44.6052,44.4752,44.5135,715517.0
2017-03-21 15:10:00,58.21,58.34,58.18,58.18,640889.0,44.5135,44.6129,44.4905,44.4905,640889.0
2017-03-21 15:20:00,58.18,58.2,58.08,58.18,834811.0,44.4905,44.5058,44.414,44.4905,834811.0
2017-03-21 15:30:00,58.17,58.22,58.05,58.06,830621.0,44.4829,44.5211,44.3911,44.3987,830621.0
2017-03-21 15:40:00,58.06,58.13,57.96,58.01,1429000.0,44.3987,44.4523,44.3223,44.3605,1429000.0
2017-03-21 15:50:00,58.01,58.07,57.95,58.03,2613126.0,44.3605,44.4064,44.3146,44.3758,2613126.0
2017-03-22 09:30:00,57.41,57.6,56.9,57.48,2319070.0,43.9017,44.047,43.5117,43.9552,2319070.0
2017-03-22 09:40:00,57.47,57.83,57.43,57.75,1342505.0,43.9476,44.2229,43.917,44.1617,1342505.0
2017-03-22 09:50:00,57.76,57.86,57.4,57.43,852190.0,44.1693,44.2458,43.894,43.917,852190.0
2017-03-22 10:00:00,57.44,57.78,57.42,57.61,1035674.0,43.9246,44.1846,43.9093,44.0546,1035674.0
2017-03-22 10:10:00,57.6,57.74,57.45,57.7,858954.0,44.047,44.154,43.9323,44.1235,858954.0
2017-03-22 10:20:00,57.71,57.97,57.67,57.75,736988.0,44.1311,44.3299,44.1005,44.1617,736988.0
2017-03-22 10:30:00,57.74,58.12,57.69,58.02,858040.0,44.154,44.4446,44.1158,44.3682,858040.0
2017-03-22 10:40:00,58.01,58.15,57.8,58.04,783664.0,44.3605,44.4676,44.1999,44.3835,783664.0
2017-03-22 10:50:00,58.03,58.18,58.02,58.11,606862.0,44.3758,44.4905,44.3682,44.437,606862.0
2017-03-22 11:00:00,58.1,58.16,58.0,58.09,631565.0,44.4293,44.4752,44.3529,44.4217,631565.0
2017-03-22 11:10:00,58.09,58.12,57.92,58.08,633635.0,44.4217,44.4446,44.2917,44.414,633635.0
2017-03-22 11:20:00,58.08,58.12,57.95,58.0,462449.0,44.414,44.4446,44.3146,44.3529,462449.0
2017-03-22 11:30:00,58.0,58.06,57.94,58.05,426067.0,44.3529,44.3987,44.307,44.3911,426067.0
2017-03-22 11:40:00,58.04,58.15,58.03,58.12,347787.0,44.3835,44.4676,44.3758,44.4446,347787.0
2017-03-22 11:50:00,58.12,58.37,58.11,58.35,915143.0,44.4446,44.6358,44.437,44.6205,915143.0
2017-03-22 12:00:00,58.36,58.39,58.23,58.31,739981.0,44.6282,44.6511,44.5287,44.5899,739981.0
2017-03-22 12:10:00,58.32,58.32,58.0,58.01,396884.0,44.5976,44.5976,44.3529,44.3605,396884.0
2017-03-22 12:20:00,58.01,58.09,57.96,58.02,492011.0,44.3605,44.4217,44.3223,44.3682,492011.0
2017-03-22 12:30:00,58.01,58.02,57.92,57.94,372822.0,44.3605,44.3682,44.2917,44.307,372822.0
2017-03-22 12:40:00,57.94,57.94,57.63,57.69,684301.0,44.307,44.307,44.0699,44.1158,684301.0
2017-03-22 12:50:00,57.69,57.77,57.63,57.72,299499.0,44.1158,44.177,44.0699,44.1387,299499.0
2017-03-22 13:00:00,57.72,57.73,57.55,57.7,353324.0,44.1387,44.1464,44.0087,44.1235,353324.0
2017-03-22 13:10:00,57.69,57.79,57.61,57.76,260697.0,44.1158,44.1923,44.0546,44.1693,260697.0
2017-03-22 13:20:00,57.76,57.78,57.67,57.76,253092.0,44.1693,44.1846,44.1005,44.1693,253092.0
2017-03-22 13:30:00,57.77,57.94,57.71,57.91,319423.0,44.177,44.307,44.1311,44.284,319423.0
2017-03-22 13:40:00,57.91,57.93,57.74,57.81,306155.0,44.284,44.2993,44.154,44.2076,306155.0
2017-03-22 13:50:00,57.8,57.86,57.76,57.78,238851.0,44.1999,44.2458,44.1693,44.1846,238851.0
2017-03-22 14:00:00,57.79,57.87,57.76,57.83,201419.0,44.1923,44.2535,44.1693,44.2229,201419.0
2017-03-22 14:10:00,57.83,57.97,57.82,57.85,232245.0,44.2229,44.3299,44.2152,44.2382,232245.0
2017-03-22 14:20:00,57.84,57.95,57.82,57.88,200572.0,44.2305,44.3146,44.2152,44.2611,200572.0
2017-03-22 14:30:00,57.88,58.02,57.87,58.0,340294.0,44.2611,44.3682,44.2535,44.3529,340294.0
2017-03-22 14:40:00,58.0,58.07,57.98,58.03,277981.0,44.3529,44.4064,44.3376,44.3758,277981.0
2017-03-22 14:50:00,58.03,58.1,57.99,58.09,246731.0,44.3758,44.4293,44.3452,44.4217,246731.0
2017-03-22 15:00:00,58.08,58.09,57.97,58.02,391434.0,44.414,44.4217,44.3299,44.3682,391434.0
2017-03-22 15:10:00,58.01,58.09,57.97,58.06,298508.0,44.3605,44.4217,44.3299,44.3987,298508.0
2017-03-22 15:20:00,58.06,58.08,57.95,57.95,413532.0,44.3987,44.414,44.3146,44.3146,413532.0
2017-03-22 15:30:00,57.96,58.0,57.89,57.92,702296.0,44.3223,44.3529,44.2687,44.2917,702296.0
2017-03-22 15:40:00,57.92,58.02,57.9,57.97,525779.0,44.2917,44.3682,44.2764,44.3299,525779.0
2017-03-22 15:50:00,57.97,57.98,57.76,57.78,1610701.0,44.3299,44.3376,44.1693,44.1846,1610701.0
2017-03-23 09:30:00,57.76,57.96,57.53,57.94,1014266.0,44.1693,44.3223,43.9935,44.307,1014266.0
2017-03-23 09:40:00,57.94,58.12,57.79,58.03,533336.0,44.307,44.4446,44.1923,44.3758,533336.0
2017-03-23 09:50:00,58.04,58.28,57.97,58.24,587832.0,44.3835,44.567,44.3299,44.5364,587832.0
2017-03-23 10:00:00,58.23,58.49,58.2,58.31,628821.0,44.5287,44.7276,44.5058,44.5899,628821.0
2017-03-23 10:10:00,58.3,58.36,58.15,58.28,539476.0,44.5823,44.6282,44.4676,44.567,539476.0
2017-03-23 10:20:00,58.27,58.38,58.24,58.35,415567.0,44.5593,44.6435,44.5364,44.6205,415567.0
2017-03-23 10:30:00,58.35,58.51,58.31,58.51,517818.0,44.6205,44.7429,44.5899,44.7429,517818.0
2017-03-23 10:40:00,58.51,58.55,58.45,58.53,462786.0,44.7429,44.7735,44.697,44.7582,462786.0
2017-03-23 10:50:00,58.51,58.58,58.39,58.4,567891.0,44.7429,44.7964,44.6511,44.6587,567891.0
2017-03-23 11:00:00,58.4,58.64,58.37,58.63,502051.0,44.6587,44.8423,44.6358,44.8346,502051.0
2017-03-23 11:10:00,58.62,58.82,58.6,58.73,755150.0,44.827,44.9799,44.8117,44.9111,755150.0
2017-03-23 11:20:00,58.72,58.79,58.63,58.73,408525.0,44.9035,44.957,44.8346,44.9111,408525.0
2017-03-23 11:30:00,58.73,58.74,58.59,58.69,295195.0,44.9111,44.9187,44.804,44.8805,295195.0
2017-03-23 11:40:00,58.69,58.7,58.5,58.55,224460.0,44.8805,44.8882,44.7352,44.7735,224460.0
2017-03-23 11:50:00,58.55,58.59,58.49,58.5,246808.0,44.7735,44.804,44.7276,44.7352,246808.0
2017-03-23 12:00:00,58.5,58.56,58.41,58.41,224672.0,44.7352,44.7811,44.6664,44.6664,224672.0
2017-03-23 12:10:00,58.42,58.62,58.41,58.56,231778.0,44.674,44.827,44.6664,44.7811,231778.0
2017-03-23 12:20:00,58.55,58.57,58.43,58.43,151482.0,44.7735,44.7887,44.6817,44.6817,151482.0
2017-03-23 12:30:00,58.44,58.51,58.39,58.44,218802.0,44.6893,44.7429,44.6511,44.6893,218802.0
2017-03-23 12:40:00,58.44,58.58,58.43,58.55,154821.0,44.6893,44.7964,44.6817,44.7735,154821.0
2017-03-23 12:50:00,58.55,58.69,58.55,58.65,230609.0,44.7735,44.8805,44.7735,44.8499,230609.0
2017-03-23 13:00:00,58.64,58.65,58.3,58.3,356028.0,44.8423,44.8499,44.5823,44.5823,356028.0
2017-03-23 13:10:00,58.31,58.45,58.27,58.33,383597.0,44.5899,44.697,44.5593,44.6052,383597.0
2017-03-23 13:20:00,58.33,58.38,58.15,58.17,250011.0,44.6052,44.6435,44.4676,44.4829,250011.0
2017-03-23 13:30:00,58.16,58.26,58.12,58.14,298155.0,44.4752,44.5517,44.4446,44.4599,298155.0
2017-03-23 13:40:00,58.14,58.32,58.09,58.28,547998.0,44.4599,44.5976,44.4217,44.567,547998.0
2017-03-23 13:50:00,58.27,58.38,58.27,58.29,226935.0,44.5593,44.6435,44.5593,44.5746,226935.0
2017-03-23 14:00:00,58.28,58.34,58.24,58.32,225167.0,44.567,44.6129,44.5364,44.5976,225167.0
2017-03-23 14:10:00,58.32,58.35,58.27,58.31,183749.0,44.5976,44.6205,44.5593,44.5899,183749.0
2017-03-23 14:20:00,58.3,58.35,58.26,58.3,215506.0,44.5823,44.6205,44.5517,44.5823,215506.0
2017-03-23 14:30:00,58.3,58.35,58.24,58.34,165664.0,44.5823,44.6205,44.5364,44.6129,165664.0
2017-03-23 14:40:00,58.34,58.42,58.3,58.35,177025.0,44.6129,44.674,44.5823,44.6205,177025.0
2017-03-23 14:50:00,58.35,58.41,58.31,58.33,163357.0,44.6205,44.6664,44.5899,44.6052,163357.0
2017-03-23 15:00:00,58.32,58.36,58.24,58.26,230103.0,44.5976,44.6282,44.5364,44.5517,230103.0
2017-03-23 15:10:00,58.27,58.3,58.08,58.11,425994.0,44.5593,44.5823,44.414,44.437,425994.0
2017-03-23 15:20:00,58.11,58.2,58.0,58.02,320195.0,44.437,44.5058,44.3529,44.3682,320195.0
2017-03-23 15:30:00,58.03,58.05,57.88,58.05,532831.0,44.3758,44.3911,44.2611,44.3911,532831.0
2017-03-23 15:40:00,58.04,58.14,57.98,58.13,501012.0,44.3835,44.4599,44.3376,44.4523,501012.0
2017-03-23 15:50:00,58.12,58.16,57.97,58.06,863833.0,44.4446,44.4752,44.3299,44.3987,863833.0
2017-03-24 09:30:00,58.33,58.54,58.0,58.0,467926.0,44.6052,44.7658,44.3529,44.3529,467926.0
2017-03-24 09:40:00,58.01,58.15,57.92,58.09,249481.0,44.3605,44.4676,44.2917,44.4217,249481.0
2017-03-24 09:50:00,58.08,58.09,57.84,57.95,277935.0,44.414,44.4217,44.2305,44.3146,277935.0
2017-03-24 10:00:00,57.94,58.13,57.92,58.11,273761.0,44.307,44.4523,44.2917,44.437,273761.0
2017-03-24 10:10:00,58.11,58.27,58.05,58.19,219484.0,44.437,44.5593,44.3911,44.4982,219484.0
2017-03-24 10:20:00,58.19,58.35,58.14,58.32,237739.0,44.4982,44.6205,44.4599,44.5976,237739.0
2017-03-24 10:30:00,58.32,58.36,58.25,58.28,248321.0,44.5976,44.6282,44.544,44.567,248321.0
2017-03-24 10:40:00,58.28,58.38,58.24,58.28,232350.0,44.567,44.6435,44.5364,44.567,232350.0
2017-03-24 10:50:00,58.29,58.46,58.2,58.42,288730.0,44.5746,44.7046,44.5058,44.674,288730.0
2017-03-24 11:00:00,58.43,58.48,58.35,58.44,273271.0,44.6817,44.7199,44.6205,44.6893,273271.0
2017-03-24 11:10:00,58.44,58.46,58.35,58.42,199032.0,44.6893,44.7046,44.6205,44.674,199032.0
2017-03-24 11:20:00,58.42,58.42,58.28,58.36,203137.0,44.674,44.674,44.567,44.6282,203137.0
2017-03-24 11:30:00,58.36,58.47,58.34,58.44,209205.0,44.6282,44.7123,44.6129,44.6893,209205.0
2017-03-24 11:40:00,58.45,58.45,58.32,58.37,181072.0,44.697,44.697,44.5976,44.6358,181072.0
2017-03-24 11:50:00,58.37,58.41,58.26,58.31,133925.0,44.6358,44.6664,44.5517,44.5899,133925.0
2017-03-24 12:00:00,58.3,58.35,58.24,58.26,148828.0,44.5823,44.6205,44.5364,44.5517,148828.0
2017-03-24 12:10:00,58.26,58.3,58.04,58.06,337604.0,44.5517,44.5823,44.3835,44.3987,337604.0
2017-03-24 12:20:00,58.07,58.17,57.95,58.14,396955.0,44.4064,44.4829,44.3146,44.4599,396955.0
2017-03-24 12:30:00,58.14,58.19,58.05,58.14,138527.0,44.4599,44.4982,44.3911,44.4599,138527.0
2017-03-24 12:40:00,58.14,58.24,58.11,58.22,176372.0,44.4599,44.5364,44.437,44.5211,176372.0
2017-03-24 12:50:00,58.21,58.23,58.02,58.08,247500.0,44.5135,44.5287,44.3682,44.414,247500.0
2017-03-24 13:00:00,58.08,58.16,58.01,58.01,184885.0,44.414,44.4752,44.3605,44.3605,184885.0
2017-03-24 13:10:00,58.02,58.08,57.97,58.07,199502.0,44.3682,44.414,44.3299,44.4064,199502.0
2017-03-24 13:20:00,58.06,58.17,58.05,58.12,223368.0,44.3987,44.4829,44.3911,44.4446,223368.0
2017-03-24 13:30:00,58.11,58.12,58.04,58.04,109073.0,44.437,44.4446,44.3835,44.3835,109073.0
2017-03-24 13:40:00,58.04,58.12,58.04,58.08,96450.0,44.3835,44.4446,44.3835,44.414,96450.0
2017-03-24 13:50:00,58.08,58.09,57.9,57.97,203432.0,44.414,44.4217,44.2764,44.3299,203432.0
2017-03-24 14:00:00,57.97,58.03,57.94,58.01,200282.0,44.3299,44.3758,44.307,44.3605,200282.0
2017-03-24 14:10:00,58.01,58.04,57.98,58.03,147450.0,44.3605,44.3835,44.3376,44.3758,147450.0
2017-03-24 14:20:00,58.03,58.06,57.94,57.98,131777.0,44.3758,44.3987,44.307,44.3376,131777.0
2017-03-24 14:30:00,57.98,58.05,57.96,57.99,84934.0,44.3376,44.3911,44.3223,44.3452,84934.0
2017-03-24 14:40:00,57.98,57.99,57.85,57.9,189031.0,44.3376,44.3452,44.2382,44.2764,189031.0
2017-03-24 14:50:00,57.91,57.91,57.76,57.8,231140.0,44.284,44.284,44.1693,44.1999,231140.0
2017-03-24 15:00:00,57.8,57.82,57.66,57.77,464602.0,44.1999,44.2152,44.0929,44.177,464602.0
2017-03-24 15:10:00,57.76,57.79,57.61,57.63,291899.0,44.1693,44.1923,44.0546,44.0699,291899.0
2017-03-24 15:20:00,57.64,57.86,57.6,57.8,285772.0,44.0776,44.2458,44.047,44.1999,285772.0
2017-03-24 15:30:00,57.8,58.25,57.74,58.25,713295.0,44.1999,44.544,44.154,44.544,713295.0
2017-03-24 15:40:00,58.25,58.35,57.91,58.05,781293.0,44.544,44.6205,44.284,44.3911,781293.0
2017-03-24 15:50:00,58.05,58.25,57.99,58.08,1167787.0,44.3911,44.544,44.3452,44.414,1167787.0
2017-03-27 09:30:00,56.85,57.37,56.55,56.97,1480003.0,43.4735,43.8711,43.244,43.5652,1480003.0
2017-03-27 09:40:00,56.98,57.4,56.9,57.38,711128.0,43.5729,43.894,43.5117,43.8787,711128.0
2017-03-27 09:50:00,57.39,57.63,57.31,57.53,688562.0,43.8864,44.0699,43.8252,43.9935,688562.0
2017-03-27 10:00:00,57.53,57.64,57.41,57.57,359095.0,43.9935,44.0776,43.9017,44.024,359095.0
2017-03-27 10:10:00,57.58,57.7,57.56,57.61,342715.0,44.0317,44.1235,44.0164,44.0546,342715.0
2017-03-27 10:20:00,57.62,57.74,57.53,57.7,337459.0,44.0623,44.154,43.9935,44.1235,337459.0
2017-03-27 10:30:00,57.71,57.92,57.69,57.73,417582.0,44.1311,44.2917,44.1158,44.1464,417582.0
2017-03-27 10:40:00,57.74,57.95,57.68,57.83,391611.0,44.154,44.3146,44.1082,44.2229,391611.0
2017-03-27 10:50:00,57.83,57.98,57.72,57.94,374161.0,44.2229,44.3376,44.1387,44.307,374161.0
2017-03-27 11:00:00,57.94,57.95,57.78,57.79,274981.0,44.307,44.3146,44.1846,44.1923,274981.0
2017-03-27 11:10:00,57.78,57.91,57.71,57.85,268488.0,44.1846,44.284,44.1311,44.2382,268488.0
2017-03-27 11:20:00,57.86,58.05,57.77,58.03,249942.0,44.2458,44.3911,44.177,44.3758,249942.0
2017-03-27 11:30:00,58.02,58.2,57.96,58.19,396648.0,44.3682,44.5058,44.3223,44.4982,396648.0
2017-03-27 11:40:00,58.18,58.28,58.11,58.13,311006.0,44.4905,44.567,44.437,44.4523,311006.0
2017-03-27 11:50:00,58.12,58.13,58.02,58.08,309635.0,44.4446,44.4523,44.3682,44.414,309635.0
2017-03-27 12:00:00,58.07,58.31,58.01,58.22,312722.0,44.4064,44.5899,44.3605,44.5211,312722.0
2017-03-27 12:10:00,58.23,58.27,58.11,58.15,354948.0,44.5287,44.5593,44.437,44.4676,354948.0
2017-03-27 12:20:00,58.15,58.21,58.04,58.04,254508.0,44.4676,44.5135,44.3835,44.3835,254508.0
2017-03-27 12:30:00,58.05,58.14,57.97,58.02,219581.0,44.3911,44.4599,44.3299,44.3682,219581.0
2017-03-27 12:40:00,58.01,58.07,57.99,58.03,239509.0,44.3605,44.4064,44.3452,44.3758,239509.0
2017-03-27 12:50:00,58.02,58.15,58.01,58.13,241176.0,44.3682,44.4676,44.3605,44.4523,241176.0
2017-03-27 13:00:00,58.13,58.32,58.13,58.31,377590.0,44.4523,44.5976,44.4523,44.5899,377590.0
2017-03-27 13:10:00,58.31,58.31,58.18,58.26,157078.0,44.5899,44.5899,44.4905,44.5517,157078.0
2017-03-27 13:20:00,58.26,58.26,58.07,58.13,284783.0,44.5517,44.5517,44.4064,44.4523,284783.0
2017-03-27 13:30:00,58.13,58.15,58.03,58.03,186735.0,44.4523,44.4676,44.3758,44.3758,186735.0
2017-03-27 13:40:00,58.02,58.07,57.97,58.04,232977.0,44.3682,44.4064,44.3299,44.3835,232977.0
2017-03-27 13:50:00,58.04,58.11,58.0,58.05,120162.0,44.3835,44.437,44.3529,44.3911,120162.0
2017-03-27 14:00:00,58.06,58.17,58.05,58.12,187880.0,44.3987,44.4829,44.3911,44.4446,187880.0
2017-03-27 14:10:00,58.11,58.12,57.92,57.98,302551.0,44.437,44.4446,44.2917,44.3376,302551.0
2017-03-27 14:20:00,57.98,58.01,57.88,58.0,452811.0,44.3376,44.3605,44.2611,44.3529,452811.0
2017-03-27 14:30:00,58.0,58.06,57.97,58.01,167840.0,44.3529,44.3987,44.3299,44.3605,167840.0
2017-03-27 14:40:00,58.01,58.17,58.0,58.12,199846.0,44.3605,44.4829,44.3529,44.4446,199846.0
2017-03-27 14:50:00,58.12,58.17,58.1,58.15,303966.0,44.4446,44.4829,44.4293,44.4676,303966.0
2017-03-27 15:00:00,58.16,58.19,58.1,58.17,230699.0,44.4752,44.4982,44.4293,44.4829,230699.0
2017-03-27 15:10:00,58.17,58.36,58.17,58.33,255782.0,44.4829,44.6282,44.4829,44.6052,255782.0
2017-03-27 15:20:00,58.34,58.36,58.25,58.32,239511.0,44.6129,44.6282,44.544,44.5976,239511.0
2017-03-27 15:30:00,58.32,58.44,58.25,58.41,331162.0,44.5976,44.6893,44.544,44.6664,331162.0
2017-03-27 15:40:00,58.41,58.45,58.33,58.34,401053.0,44.6664,44.697,44.6052,44.6129,401053.0
2017-03-27 15:50:00,58.34,58.45,58.33,58.35,1273885.0,44.6129,44.697,44.6052,44.6205,1273885.0
2017-03-28 09:30:00,58.19,58.65,58.12,58.59,588450.0,44.4982,44.8499,44.4446,44.804,588450.0
2017-03-28 09:40:00,58.58,58.72,58.45,58.56,400347.0,44.7964,44.9035,44.697,44.7811,400347.0
2017-03-28 09:50:00,58.57,58.66,58.47,58.57,412635.0,44.7887,44.8576,44.7123,44.7887,412635.0
2017-03-28 10:00:00,58.57,58.95,58.55,58.78,626737.0,44.7887,45.0793,44.7735,44.9493,626737.0
2017-03-28 10:10:00,58.78,58.93,58.76,58.82,259633.0,44.9493,45.064,44.934,44.9799,259633.0
2017-03-28 10:20:00,58.82,58.85,58.67,58.82,400419.0,44.9799,45.0029,44.8652,44.9799,400419.0
2017-03-28 10:30:00,58.82,58.97,58.81,58.84,516815.0,44.9799,45.0946,44.9723,44.9952,516815.0
2017-03-28 10:40:00,58.84,59.09,58.84,59.06,286117.0,44.9952,45.1864,44.9952,45.1635,286117.0
2017-03-28 10:50:00,59.05,59.08,58.95,59.04,307206.0,45.1558,45.1787,45.0793,45.1482,307206.0
2017-03-28 11:00:00,59.04,59.35,59.03,59.24,432684.0,45.1482,45.3852,45.1405,45.3011,432684.0
2017-03-28 11:10:00,59.24,59.4,59.23,59.24,362960.0,45.3011,45.4235,45.2935,45.3011,362960.0
2017-03-28 11:20:00,59.24,59.31,59.19,59.2,225590.0,45.3011,45.3546,45.2629,45.2705,225590.0
2017-03-28 11:30:00,59.21,59.26,59.15,59.23,190079.0,45.2782,45.3164,45.2323,45.2935,190079.0
2017-03-28 11:40:00,59.23,59.28,59.16,59.22,217407.0,45.2935,45.3317,45.2399,45.2858,217407.0
2017-03-28 11:50:00,59.22,59.29,59.16,59.17,229564.0,45.2858,45.3393,45.2399,45.2476,229564.0
2017-03-28 12:00:00,59.16,59.24,59.14,59.21,226834.0,45.2399,45.3011,45.2246,45.2782,226834.0
2017-03-28 12:10:00,59.2,59.28,59.17,59.18,148559.0,45.2705,45.3317,45.2476,45.2552,148559.0
2017-03-28 12:20:00,59.18,59.27,59.15,59.16,476834.0,45.2552,45.324,45.2323,45.2399,476834.0
2017-03-28 12:30:00,59.16,59.18,59.08,59.13,288740.0,45.2399,45.2552,45.1787,45.217,288740.0
2017-03-28 12:40:00,59.14,59.19,59.08,59.13,250997.0,45.2246,45.2629,45.1787,45.217,250997.0
2017-03-28 12:50:00,59.13,59.18,59.09,59.14,199375.0,45.217,45.2552,45.1864,45.2246,199375.0
2017-03-28 13:00:00,59.14,59.24,59.12,59.23,209865.0,45.2246,45.3011,45.2093,45.2935,209865.0
2017-03-28 13:10:00,59.22,59.28,59.21,59.25,177178.0,45.2858,45.3317,45.2782,45.3087,177178.0
2017-03-28 13:20:00,59.24,59.26,59.17,59.22,150712.0,45.3011,45.3164,45.2476,45.2858,150712.0
2017-03-28 13:30:00,59.22,59.24,59.16,59.24,134727.0,45.2858,45.3011,45.2399,45.3011,134727.0
2017-03-28 13:40:00,59.24,59.37,59.24,59.34,234552.0,45.3011,45.4005,45.3011,45.3776,234552.0
2017-03-28 13:50:00,59.34,59.52,59.34,59.51,368535.0,45.3776,45.5152,45.3776,45.5076,368535.0
2017-03-28 14:00:00,59.52,59.57,59.44,59.57,231895.0,45.5152,45.5535,45.454,45.5535,231895.0
2017-03-28 14:10:00,59.56,59.63,59.53,59.54,354051.0,45.5458,45.5993,45.5229,45.5305,354051.0
2017-03-28 14:20:00,59.54,59.66,59.54,59.58,265518.0,45.5305,45.6223,45.5305,45.5611,265518.0
2017-03-28 14:30:00,59.58,59.58,59.44,59.56,302988.0,45.5611,45.5611,45.454,45.5458,302988.0
2017-03-28 14:40:00,59.56,59.64,59.51,59.55,224302.0,45.5458,45.607,45.5076,45.5382,224302.0
2017-03-28 14:50:00,59.56,59.63,59.44,59.46,212142.0,45.5458,45.5993,45.454,45.4693,212142.0
2017-03-28 15:00:00,59.45,59.57,59.43,59.51,401770.0,45.4617,45.5535,45.4464,45.5076,401770.0
2017-03-28 15:10:00,59.49,59.58,59.46,59.47,318349.0,45.4923,45.5611,45.4693,45.477,318349.0
2017-03-28 15:20:00,59.47,59.6,59.46,59.6,351005.0,45.477,45.5764,45.4693,45.5764,351005.0
2017-03-28 15:30:00,59.6,59.64,59.53,59.61,356289.0,45.5764,45.607,45.5229,45.584,356289.0
2017-03-28 15:40:00,59.62,59.65,59.46,59.49,488036.0,45.5917,45.6146,45.4693,45.4923,488036.0
2017-03-28 15:50:00,59.48,59.56,59.41,59.43,1008260.0,45.4846,45.5458,45.4311,45.4464,1008260.0
2017-03-29 09:30:00,59.61,59.75,59.47,59.56,853439.0,45.584,45.6911,45.477,45.5458,853439.0
2017-03-29 09:40:00,59.56,59.67,59.27,59.41,630460.0,45.5458,45.6299,45.324,45.4311,630460.0
2017-03-29 09:50:00,59.41,59.59,59.28,59.56,457080.0,45.4311,45.5687,45.3317,45.5458,457080.0
2017-03-29 10:00:00,59.57,59.62,59.32,59.32,472809.0,45.5535,45.5917,45.3623,45.3623,472809.0
2017-03-29 10:10:00,59.33,59.48,59.3,59.41,377599.0,45.3699,45.4846,45.347,45.4311,377599.0
2017-03-29 10:20:00,59.4,59.43,59.29,59.33,239035.0,45.4235,45.4464,45.3393,45.3699,239035.0
2017-03-29 10:30:00,59.34,59.51,59.34,59.5,469934.0,45.3776,45.5076,45.3776,45.4999,469934.0
2017-03-29 10:40:00,59.52,59.77,59.52,59.77,376971.0,45.5152,45.7064,45.5152,45.7064,376971.0
2017-03-29 10:50:00,59.77,59.88,59.66,59.7,304789.0,45.7064,45.7905,45.6223,45.6529,304789.0
2017-03-29 11:00:00,59.7,59.73,59.52,59.59,321609.0,45.6529,45.6758,45.5152,45.5687,321609.0
2017-03-29 11:10:00,59.58,59.71,59.57,59.6,210911.0,45.5611,45.6605,45.5535,45.5764,210911.0
2017-03-29 11:20:00,59.61,59.66,59.55,59.56,147894.0,45.584,45.6223,45.5382,45.5458,147894.0
2017-03-29 11:30:00,59.56,59.68,59.52,59.52,250221.0,45.5458,45.6376,45.5152,45.5152,250221.0
2017-03-29 11:40:00,59.52,59.65,59.49,59.64,427698.0,45.5152,45.6146,45.4923,45.607,427698.0
2017-03-29 11:50:00,59.63,59.63,59.54,59.6,231792.0,45.5993,45.5993,45.5305,45.5764,231792.0
2017-03-29 12:00:00,59.6,59.61,59.5,59.55,172688.0,45.5764,45.584,45.4999,45.5382,172688.0
2017-03-29 12:10:00,59.54,59.6,59.5,59.58,116266.0,45.5305,45.5764,45.4999,45.5611,116266.0
2017-03-29 12:20:00,59.57,59.63,59.51,59.53,109851.0,45.5535,45.5993,45.5076,45.5229,109851.0
2017-03-29 12:30:00,59.53,59.53,59.44,59.44,145449.0,45.5229,45.5229,45.454,45.454,145449.0
2017-03-29 12:40:00,59.44,59.54,59.38,59.5,252352.0,45.454,45.5305,45.4082,45.4999,252352.0
2017-03-29 12:50:00,59.5,59.55,59.46,59.51,293501.0,45.4999,45.5382,45.4693,45.5076,293501.0
2017-03-29 13:00:00,59.52,59.56,59.46,59.54,256715.0,45.5152,45.5458,45.4693,45.5305,256715.0
2017-03-29 13:10:00,59.53,59.56,59.49,59.51,156265.0,45.5229,45.5458,45.4923,45.5076,156265.0
2017-03-29 13:20:00,59.51,59.58,59.5,59.55,157078.0,45.5076,45.5611,45.4999,45.5382,157078.0
2017-03-29 13:30:00,59.55,59.63,59.52,59.53,269562.0,45.5382,45.5993,45.5152,45.5229,269562.0
2017-03-29 13:40:00,59.53,59.58,59.51,59.57,91082.0,45.5229,45.5611,45.5076,45.5535,91082.0
2017-03-29 13:50:00,59.56,59.6,59.53,59.58,128018.0,45.5458,45.5764,45.5229,45.5611,128018.0
2017-03-29 14:00:00,59.57,59.58,59.46,59.49,139169.0,45.5535,45.5611,45.4693,45.4923,139169.0
2017-03-29 14:10:00,59.49,59.51,59.46,59.48,174525.0,45.4923,45.5076,45.4693,45.4846,174525.0
2017-03-29 14:20:00,59.48,59.65,59.47,59.57,258072.0,45.4846,45.6146,45.477,45.5535,258072.0
2017-03-29 14:30:00,59.57,59.58,59.48,59.52,133494.0,45.5535,45.5611,45.4846,45.5152,133494.0
2017-03-29 14:40:00,59.52,59.54,59.49,59.52,178127.0,45.5152,45.5305,45.4923,45.5152,178127.0
2017-03-29 14:50:00,59.51,59.59,59.51,59.57,126976.0,45.5076,45.5687,45.5076,45.5535,126976.0
2017-03-29 15:00:00,59.56,59.61,59.53,59.59,185952.0,45.5458,45.584,45.5229,45.5687,185952.0
2017-03-29 15:10:00,59.59,59.61,59.49,59.52,214589.0,45.5687,45.584,45.4923,45.5152,214589.0
2017-03-29 15:20:00,59.51,59.59,59.5,59.53,180091.0,45.5076,45.5687,45.4999,45.5229,180091.0
2017-03-29 15:30:00,59.53,59.57,59.48,59.5,234478.0,45.5229,45.5535,45.4846,45.4999,234478.0
2017-03-29 15:40:00,59.49,59.49,59.39,59.41,410398.0,45.4923,45.4923,45.4158,45.4311,410398.0
2017-03-29 15:50:00,59.41,59.48,59.38,59.41,803114.0,45.4311,45.4846,45.4082,45.4311,803114.0
2017-03-30 09:30:00,59.39,59.73,59.36,59.66,472739.0,45.4158,45.6758,45.3929,45.6223,472739.0
2017-03-30 09:40:00,59.67,59.92,59.58,59.88,552039.0,45.6299,45.8211,45.5611,45.7905,552039.0
2017-03-30 09:50:00,59.89,59.91,59.73,59.87,360592.0,45.7982,45.8135,45.6758,45.7829,360592.0
2017-03-30 10:00:00,59.86,60.0,59.79,59.89,353803.0,45.7752,45.8823,45.7217,45.7982,353803.0
2017-03-30 10:10:00,59.89,60.21,59.89,60.17,902897.0,45.7982,46.0429,45.7982,46.0123,902897.0
2017-03-30 10:20:00,60.18,60.18,60.03,60.14,357225.0,46.0199,46.0199,45.9052,45.9893,357225.0
2017-03-30 10:30:00,60.14,60.34,60.12,60.19,455911.0,45.9893,46.1423,45.974,46.0276,455911.0
2017-03-30 10:40:00,60.19,60.36,60.19,60.29,373856.0,46.0276,46.1576,46.0276,46.104,373856.0
2017-03-30 10:50:00,60.29,60.35,60.23,60.35,305866.0,46.104,46.1499,46.0582,46.1499,305866.0
2017-03-30 11:00:00,60.35,60.38,60.22,60.27,394979.0,46.1499,46.1729,46.0505,46.0887,394979.0
2017-03-30 11:10:00,60.28,60.29,60.17,60.26,232091.0,46.0964,46.104,46.0123,46.0811,232091.0
2017-03-30 11:20:00,60.26,60.36,60.24,60.34,175492.0,46.0811,46.1576,46.0658,46.1423,175492.0
2017-03-30 11:30:00,60.34,60.45,60.26,60.26,283858.0,46.1423,46.2264,46.0811,46.0811,283858.0
2017-03-30 11:40:00,60.26,60.36,60.26,60.33,224020.0,46.0811,46.1576,46.0811,46.1346,224020.0
2017-03-30 11:50:00,60.34,60.41,60.33,60.35,250358.0,46.1423,46.1958,46.1346,46.1499,250358.0
2017-03-30 12:00:00,60.34,60.39,60.29,60.37,235357.0,46.1423,46.1805,46.104,46.1652,235357.0
2017-03-30 12:10:00,60.37,60.42,60.36,60.41,252377.0,46.1652,46.2035,46.1576,46.1958,252377.0
2017-03-30 12:20:00,60.4,60.46,60.37,60.44,163779.0,46.1882,46.234,46.1652,46.2187,163779.0
2017-03-30 12:30:00,60.44,60.44,60.24,60.28,202643.0,46.2187,46.2187,46.0658,46.0964,202643.0
2017-03-30 12:40:00,60.27,60.35,60.23,60.32,222661.0,46.0887,46.1499,46.0582,46.127,222661.0
2017-03-30 12:50:00,60.31,60.34,60.26,60.32,162296.0,46.1193,46.1423,46.0811,46.127,162296.0
2017-03-30 13:00:00,60.32,60.41,60.31,60.4,135371.0,46.127,46.1958,46.1193,46.1882,135371.0
2017-03-30 13:10:00,60.39,60.5,60.38,60.49,168429.0,46.1805,46.2646,46.1729,46.257,168429.0
2017-03-30 13:20:00,60.48,60.57,60.46,60.51,515639.0,46.2493,46.3182,46.234,46.2723,515639.0
2017-03-30 13:30:00,60.52,60.57,60.47,60.56,100782.0,46.2799,46.3182,46.2417,46.3105,100782.0
2017-03-30 13:40:00,60.57,60.62,60.53,60.6,250087.0,46.3182,46.3564,46.2876,46.3411,250087.0
2017-03-30 13:50:00,60.6,60.62,60.54,60.58,193241.0,46.3411,46.3564,46.2952,46.3258,193241.0
2017-03-30 14:00:00,60.58,60.64,60.57,60.63,227777.0,46.3258,46.3717,46.3182,46.364,227777.0
2017-03-30 14:10:00,60.63,60.77,60.62,60.74,388302.0,46.364,46.4711,46.3564,46.4482,388302.0
2017-03-30 14:20:00,60.73,60.82,60.73,60.8,296213.0,46.4405,46.5093,46.4405,46.494,296213.0
2017-03-30 14:30:00,60.8,60.83,60.75,60.78,255417.0,46.494,46.517,46.4558,46.4787,255417.0
2017-03-30 14:40:00,60.79,60.8,60.65,60.69,303625.0,46.4864,46.494,46.3793,46.4099,303625.0
2017-03-30 14:50:00,60.69,60.72,60.65,60.69,261907.0,46.4099,46.4329,46.3793,46.4099,261907.0
2017-03-30 15:00:00,60.68,60.74,60.68,60.73,197263.0,46.4023,46.4482,46.4023,46.4405,197263.0
2017-03-30 15:10:00,60.72,60.75,60.69,60.69,246884.0,46.4329,46.4558,46.4099,46.4099,246884.0
2017-03-30 15:20:00,60.7,60.74,60.66,60.71,277556.0,46.4176,46.4482,46.387,46.4252,277556.0
2017-03-30 15:30:00,60.72,60.75,60.7,60.75,305191.0,46.4329,46.4558,46.4176,46.4558,305191.0
2017-03-30 15:40:00,60.74,60.76,60.56,60.56,542377.0,46.4482,46.4635,46.3105,46.3105,542377.0
2017-03-30 15:50:00,60.57,60.59,60.49,60.51,1094163.0,46.3182,46.3335,46.257,46.2723,1094163.0
2017-03-31 09:30:00,60.32,60.36,60.14,60.29,459913.0,46.127,46.1576,45.9893,46.104,459913.0
2017-03-31 09:40:00,60.29,60.34,60.16,60.26,395785.0,46.104,46.1423,46.0046,46.0811,395785.0
2017-03-31 09:50:00,60.26,60.4,60.24,60.3,359139.0,46.0811,46.1882,46.0658,46.1117,359139.0
2017-03-31 10:00:00,60.31,60.51,60.29,60.47,528367.0,46.1193,46.2723,46.104,46.2417,528367.0
2017-03-31 10:10:00,60.46,60.47,60.29,60.32,521441.0,46.234,46.2417,46.104,46.127,521441.0
2017-03-31 10:20:00,60.32,60.34,60.22,60.26,274752.0,46.127,46.1423,46.0505,46.0811,274752.0
2017-03-31 10:30:00,60.26,60.45,60.26,60.41,326441.0,46.0811,46.2264,46.0811,46.1958,326441.0
2017-03-31 10:40:00,60.41,60.43,60.28,60.39,239009.0,46.1958,46.2111,46.0964,46.1805,239009.0
2017-03-31 10:50:00,60.38,60.43,60.31,60.32,261223.0,46.1729,46.2111,46.1193,46.127,261223.0
2017-03-31 11:00:00,60.31,60.32,60.22,60.23,203585.0,46.1193,46.127,46.0505,46.0582,203585.0
2017-03-31 11:10:00,60.23,60.28,60.17,60.25,252175.0,46.0582,46.0964,46.0123,46.0735,252175.0
2017-03-31 11:20:00,60.26,60.34,60.23,60.29,180558.0,46.0811,46.1423,46.0582,46.104,180558.0
2017-03-31 11:30:00,60.3,60.46,60.28,60.42,215857.0,46.1117,46.234,46.0964,46.2035,215857.0
2017-03-31 11:40:00,60.42,60.47,60.39,60.43,159250.0,46.2035,46.2417,46.1805,46.2111,159250.0
2017-03-31 11:50:00,60.42,60.43,60.2,60.22,262310.0,46.2035,46.2111,46.0352,46.0505,262310.0
2017-03-31 12:00:00,60.23,60.33,60.19,60.31,143189.0,46.0582,46.1346,46.0276,46.1193,143189.0
2017-03-31 12:10:00,60.32,60.36,60.31,60.36,120639.0,46.127,46.1576,46.1193,46.1576,120639.0
2017-03-31 12:20:00,60.35,60.41,60.34,60.37,127992.0,46.1499,46.1958,46.1423,46.1652,127992.0
2017-03-31 12:30:00,60.38,60.4,60.3,60.3,115919.0,46.1729,46.1882,46.1117,46.1117,115919.0
2017-03-31 12:40:00,60.31,60.34,60.26,60.27,112338.0,46.1193,46.1423,46.0811,46.0887,112338.0
2017-03-31 12:50:00,60.28,60.34,60.25,60.33,194514.0,46.0964,46.1423,46.0735,46.1346,194514.0
2017-03-31 13:00:00,60.34,60.34,60.25,60.29,156327.0,46.1423,46.1423,46.0735,46.104,156327.0
2017-03-31 13:10:00,60.3,60.39,60.3,60.38,137246.0,46.1117,46.1805,46.1117,46.1729,137246.0
2017-03-31 13:20:00,60.38,60.44,60.37,60.44,115887.0,46.1729,46.2187,46.1652,46.2187,115887.0
2017-03-31 13:30:00,60.44,60.45,60.35,60.37,93629.0,46.2187,46.2264,46.1499,46.1652,93629.0
2017-03-31 13:40:00,60.37,60.39,60.3,60.36,133291.0,46.1652,46.1805,46.1117,46.1576,133291.0
2017-03-31 13:50:00,60.35,60.39,60.27,60.27,135968.0,46.1499,46.1805,46.0887,46.0887,135968.0
2017-03-31 14:00:00,60.28,60.31,60.23,60.28,157368.0,46.0964,46.1193,46.0582,46.0964,157368.0
2017-03-31 14:10:00,60.28,60.28,60.11,60.2,333371.0,46.0964,46.0964,45.9664,46.0352,333371.0
2017-03-31 14:20:00,60.2,60.27,60.19,60.19,213469.0,46.0352,46.0887,46.0276,46.0276,213469.0
2017-03-31 14:30:00,60.19,60.25,60.17,60.21,305294.0,46.0276,46.0735,46.0123,46.0429,305294.0
2017-03-31 14:40:00,60.21,60.24,60.13,60.17,253672.0,46.0429,46.0658,45.9817,46.0123,253672.0
2017-03-31 14:50:00,60.17,60.17,60.05,60.07,226510.0,46.0123,46.0123,45.9205,45.9358,226510.0
2017-03-31 15:00:00,60.07,60.17,60.07,60.17,336131.0,45.9358,46.0123,45.9358,46.0123,336131.0
2017-03-31 15:10:00,60.16,60.18,60.09,60.11,282022.0,46.0046,46.0199,45.9511,45.9664,282022.0
2017-03-31 15:20:00,60.11,60.15,60.07,60.08,270644.0,45.9664,45.997,45.9358,45.9435,270644.0
2017-03-31 15:30:00,60.09,60.23,60.09,60.09,582890.0,45.9511,46.0582,45.9511,45.9511,582890.0
2017-03-31 15:40:00,60.09,60.17,59.92,59.98,790122.0,45.9511,46.0123,45.8211,45.867,790122.0
2017-03-31 15:50:00,59.97,60.02,59.79,59.82,1432416.0,45.8593,45.8976,45.7217,45.7446,1432416.0
2017-04-03 09:30:00,59.93,60.09,59.8,59.86,632765.0,45.8287,45.9511,45.7293,45.7752,632765.0
2017-04-03 09:40:00,59.85,59.98,59.71,59.73,309461.0,45.7676,45.867,45.6605,45.6758,309461.0
2017-04-03 09:50:00,59.73,59.76,59.38,59.4,553808.0,45.6758,45.6987,45.4082,45.4235,553808.0
2017-04-03 10:00:00,59.4,59.46,59.06,59.11,714603.0,45.4235,45.4693,45.1635,45.2017,714603.0
2017-04-03 10:10:00,59.1,59.31,58.94,59.21,616780.0,45.194,45.3546,45.0717,45.2782,616780.0
2017-04-03 10:20:00,59.21,59.33,59.11,59.3,437300.0,45.2782,45.3699,45.2017,45.347,437300.0
2017-04-03 10:30:00,59.29,59.33,59.18,59.26,329675.0,45.3393,45.3699,45.2552,45.3164,329675.0
2017-04-03 10:40:00,59.25,59.26,59.09,59.16,414750.0,45.3087,45.3164,45.1864,45.2399,414750.0
2017-04-03 10:50:00,59.16,59.16,58.84,58.88,535882.0,45.2399,45.2399,44.9952,45.0258,535882.0
2017-04-03 11:00:00,58.88,58.92,58.65,58.74,531746.0,45.0258,45.0564,44.8499,44.9187,531746.0
2017-04-03 11:10:00,58.75,58.91,58.7,58.83,365227.0,44.9264,45.0487,44.8882,44.9876,365227.0
2017-04-03 11:20:00,58.82,58.97,58.81,58.95,298447.0,44.9799,45.0946,44.9723,45.0793,298447.0
2017-04-03 11:30:00,58.95,59.01,58.9,58.98,387116.0,45.0793,45.1252,45.0411,45.1023,387116.0
2017-04-03 11:40:00,58.98,58.98,58.79,58.8,361317.0,45.1023,45.1023,44.957,44.9646,361317.0
2017-04-03 11:50:00,58.81,58.89,58.76,58.82,205205.0,44.9723,45.0335,44.934,44.9799,205205.0
2017-04-03 12:00:00,58.82,58.85,58.74,58.83,366239.0,44.9799,45.0029,44.9187,44.9876,366239.0
2017-04-03 12:10:00,58.84,59.05,58.83,59.01,267488.0,44.9952,45.1558,44.9876,45.1252,267488.0
2017-04-03 12:20:00,59.0,59.13,58.92,59.12,276672.0,45.1176,45.217,45.0564,45.2093,276672.0
2017-04-03 12:30:00,59.12,59.17,59.05,59.17,167590.0,45.2093,45.2476,45.1558,45.2476,167590.0
2017-04-03 12:40:00,59.16,59.26,59.12,59.19,233188.0,45.2399,45.3164,45.2093,45.2629,233188.0
2017-04-03 12:50:00,59.18,59.24,59.11,59.24,145431.0,45.2552,45.3011,45.2017,45.3011,145431.0
2017-04-03 13:00:00,59.23,59.32,59.2,59.24,173408.0,45.2935,45.3623,45.2705,45.3011,173408.0
2017-04-03 13:10:00,59.25,59.39,59.24,59.37,210022.0,45.3087,45.4158,45.3011,45.4005,210022.0
2017-04-03 13:20:00,59.37,59.4,59.3,59.34,443190.0,45.4005,45.4235,45.347,45.3776,443190.0
2017-04-03 13:30:00,59.35,59.4,59.22,59.26,171133.0,45.3852,45.4235,45.2858,45.3164,171133.0
2017-04-03 13:40:00,59.25,59.39,59.19,59.33,179937.0,45.3087,45.4158,45.2629,45.3699,179937.0
2017-04-03 13:50:00,59.33,59.38,59.31,59.35,142647.0,45.3699,45.4082,45.3546,45.3852,142647.0
2017-04-03 14:00:00,59.36,59.4,59.29,59.33,167687.0,45.3929,45.4235,45.3393,45.3699,167687.0
2017-04-03 14:10:00,59.35,59.37,59.24,59.27,145904.0,45.3852,45.4005,45.3011,45.324,145904.0
2017-04-03 14:20:00,59.28,59.44,59.26,59.43,343417.0,45.3317,45.454,45.3164,45.4464,343417.0
2017-04-03 14:30:00,59.42,59.44,59.37,59.4,148436.0,45.4387,45.454,45.4005,45.4235,148436.0
2017-04-03 14:40:00,59.39,59.58,59.39,59.56,196175.0,45.4158,45.5611,45.4158,45.5458,196175.0
2017-04-03 14:50:00,59.55,59.57,59.45,59.45,140850.0,45.5382,45.5535,45.4617,45.4617,140850.0
2017-04-03 15:00:00,59.44,59.52,59.38,59.46,187651.0,45.454,45.5152,45.4082,45.4693,187651.0
2017-04-03 15:10:00,59.45,59.59,59.45,59.52,379797.0,45.4617,45.5687,45.4617,45.5152,379797.0
2017-04-03 15:20:00,59.52,59.62,59.51,59.59,244843.0,45.5152,45.5917,45.5076,45.5687,244843.0
2017-04-03 15:30:00,59.6,59.63,59.49,59.62,259380.0,45.5764,45.5993,45.4923,45.5917,259380.0
2017-04-03 15:40:00,59.62,59.74,59.61,59.71,384307.0,45.5917,45.6835,45.584,45.6605,384307.0
2017-04-03 15:50:00,59.7,59.74,59.64,59.68,952977.0,45.6529,45.6835,45.607,45.6376,952977.0
2017-04-04 09:30:00,59.29,59.63,59.22,59.26,604109.0,45.3393,45.5993,45.2858,45.3164,604109.0
2017-04-04 09:40:00,59.27,59.63,59.27,59.57,289910.0,45.324,45.5993,45.324,45.5535,289910.0
2017-04-04 09:50:00,59.57,59.67,59.49,59.6,203314.0,45.5535,45.6299,45.4923,45.5764,203314.0
2017-04-04 10:00:00,59.6,59.61,59.2,59.25,369363.0,45.5764,45.584,45.2705,45.3087,369363.0
2017-04-04 10:10:00,59.25,59.42,59.22,59.34,253380.0,45.3087,45.4387,45.2858,45.3776,253380.0
2017-04-04 10:20:00,59.36,59.59,59.36,59.59,172544.0,45.3929,45.5687,45.3929,45.5687,172544.0
2017-04-04 10:30:00,59.59,59.71,59.52,59.52,286302.0,45.5687,45.6605,45.5152,45.5152,286302.0
2017-04-04 10:40:00,59.52,59.58,59.34,59.42,167427.0,45.5152,45.5611,45.3776,45.4387,167427.0
2017-04-04 10:50:00,59.41,59.56,59.4,59.47,117193.0,45.4311,45.5458,45.4235,45.477,117193.0
2017-04-04 11:00:00,59.46,59.81,59.45,59.8,215644.0,45.4693,45.737,45.4617,45.7293,215644.0
2017-04-04 11:10:00,59.81,59.81,59.65,59.78,191215.0,45.737,45.737,45.6146,45.714,191215.0
2017-04-04 11:20:00,59.79,59.87,59.71,59.72,247592.0,45.7217,45.7829,45.6605,45.6682,247592.0
2017-04-04 11:30:00,59.73,59.85,59.63,59.81,267124.0,45.6758,45.7676,45.5993,45.737,267124.0
2017-04-04 11:40:00,59.82,59.92,59.76,59.91,158094.0,45.7446,45.8211,45.6987,45.8135,158094.0
2017-04-04 11:50:00,59.92,59.95,59.82,59.87,207517.0,45.8211,45.844,45.7446,45.7829,207517.0
2017-04-04 12:00:00,59.87,59.94,59.81,59.88,128412.0,45.7829,45.8364,45.737,45.7905,128412.0
2017-04-04 12:10:00,59.89,59.92,59.85,59.86,96166.0,45.7982,45.8211,45.7676,45.7752,96166.0
2017-04-04 12:20:00,59.87,59.87,59.74,59.75,157286.0,45.7829,45.7829,45.6835,45.6911,157286.0
2017-04-04 12:30:00,59.75,59.84,59.73,59.84,122978.0,45.6911,45.7599,45.6758,45.7599,122978.0
2017-04-04 12:40:00,59.83,59.84,59.69,59.69,108587.0,45.7523,45.7599,45.6452,45.6452,108587.0
2017-04-04 12:50:00,59.69,59.7,59.53,59.57,187397.0,45.6452,45.6529,45.5229,45.5535,187397.0
2017-04-04 13:00:00,59.57,59.59,59.52,59.55,162844.0,45.5535,45.5687,45.5152,45.5382,162844.0
2017-04-04 13:10:00,59.55,59.68,59.54,59.67,139680.0,45.5382,45.6376,45.5305,45.6299,139680.0
2017-04-04 13:20:00,59.66,59.67,59.58,59.59,126098.0,45.6223,45.6299,45.5611,45.5687,126098.0
2017-04-04 13:30:00,59.59,59.65,59.58,59.64,207967.0,45.5687,45.6146,45.5611,45.607,207967.0
2017-04-04 13:40:00,59.65,59.68,59.54,59.55,124573.0,45.6146,45.6376,45.5305,45.5382,124573.0
2017-04-04 13:50:00,59.55,59.59,59.49,59.57,119767.0,45.5382,45.5687,45.4923,45.5535,119767.0
2017-04-04 14:00:00,59.57,59.65,59.56,59.62,145028.0,45.5535,45.6146,45.5458,45.5917,145028.0
2017-04-04 14:10:00,59.62,59.65,59.61,59.64,211857.0,45.5917,45.6146,45.584,45.607,211857.0
2017-04-04 14:20:00,59.64,59.66,59.59,59.64,127404.0,45.607,45.6223,45.5687,45.607,127404.0
2017-04-04 14:30:00,59.65,59.66,59.58,59.62,149027.0,45.6146,45.6223,45.5611,45.5917,149027.0
2017-04-04 14:40:00,59.62,59.68,59.59,59.61,125191.0,45.5917,45.6376,45.5687,45.584,125191.0
2017-04-04 14:50:00,59.61,59.62,59.5,59.5,143204.0,45.584,45.5917,45.4999,45.4999,143204.0
2017-04-04 15:00:00,59.51,59.63,59.51,59.58,298535.0,45.5076,45.5993,45.5076,45.5611,298535.0
2017-04-04 15:10:00,59.58,59.64,59.54,59.56,189838.0,45.5611,45.607,45.5305,45.5458,189838.0
2017-04-04 15:20:00,59.56,59.64,59.51,59.59,170024.0,45.5458,45.607,45.5076,45.5687,170024.0
2017-04-04 15:30:00,59.59,59.72,59.59,59.68,298003.0,45.5687,45.6682,45.5687,45.6376,298003.0
2017-04-04 15:40:00,59.67,59.7,59.62,59.67,428132.0,45.6299,45.6529,45.5917,45.6299,428132.0
2017-04-04 15:50:00,59.67,59.71,59.6,59.68,741531.0,45.6299,45.6605,45.5764,45.6376,741531.0
2017-04-05 09:30:00,60.5,60.79,60.5,60.64,1422815.0,46.2646,46.4864,46.2646,46.3717,1422815.0
2017-04-05 09:40:00,60.64,60.72,60.48,60.71,577264.0,46.3717,46.4329,46.2493,46.4252,577264.0
2017-04-05 09:50:00,60.71,60.85,60.68,60.79,620058.0,46.4252,46.5323,46.4023,46.4864,620058.0
2017-04-05 10:00:00,60.79,61.02,60.72,61.02,758315.0,46.4864,46.6623,46.4329,46.6623,758315.0
2017-04-05 10:10:00,61.02,61.02,60.87,60.94,560298.0,46.6623,46.6623,46.5476,46.6011,560298.0
2017-04-05 10:20:00,60.94,60.98,60.83,60.94,432283.0,46.6011,46.6317,46.517,46.6011,432283.0
2017-04-05 10:30:00,60.94,60.94,60.65,60.74,549681.0,46.6011,46.6011,46.3793,46.4482,549681.0
2017-04-05 10:40:00,60.75,60.8,60.55,60.56,457400.0,46.4558,46.494,46.3029,46.3105,457400.0
2017-04-05 10:50:00,60.56,60.69,60.47,60.65,515047.0,46.3105,46.4099,46.2417,46.3793,515047.0
2017-04-05 11:00:00,60.65,60.69,60.31,60.35,456939.0,46.3793,46.4099,46.1193,46.1499,456939.0
2017-04-05 11:10:00,60.34,60.44,60.19,60.26,414416.0,46.1423,46.2187,46.0276,46.0811,414416.0
2017-04-05 11:20:00,60.26,60.29,60.08,60.17,450266.0,46.0811,46.104,45.9435,46.0123,450266.0
2017-04-05 11:30:00,60.17,60.44,60.09,60.41,399215.0,46.0123,46.2187,45.9511,46.1958,399215.0
2017-04-05 11:40:00,60.42,60.51,60.34,60.37,219680.0,46.2035,46.2723,46.1423,46.1652,219680.0
2017-04-05 11:50:00,60.37,60.43,60.27,60.29,227104.0,46.1652,46.2111,46.0887,46.104,227104.0
2017-04-05 12:00:00,60.3,60.47,60.25,60.43,201093.0,46.1117,46.2417,46.0735,46.2111,201093.0
2017-04-05 12:10:00,60.43,60.48,60.31,60.34,121474.0,46.2111,46.2493,46.1193,46.1423,121474.0
2017-04-05 12:20:00,60.34,60.44,60.33,60.4,159240.0,46.1423,46.2187,46.1346,46.1882,159240.0
2017-04-05 12:30:00,60.41,60.48,60.38,60.4,155570.0,46.1958,46.2493,46.1729,46.1882,155570.0
2017-04-05 12:40:00,60.4,60.52,60.39,60.48,203155.0,46.1882,46.2799,46.1805,46.2493,203155.0
2017-04-05 12:50:00,60.49,60.49,60.41,60.42,133461.0,46.257,46.257,46.1958,46.2035,133461.0
2017-04-05 13:00:00,60.42,60.5,60.41,60.45,311926.0,46.2035,46.2646,46.1958,46.2264,311926.0
2017-04-05 13:10:00,60.45,60.46,60.35,60.35,147429.0,46.2264,46.234,46.1499,46.1499,147429.0
2017-04-05 13:20:00,60.35,60.42,60.31,60.38,303616.0,46.1499,46.2035,46.1193,46.1729,303616.0
2017-04-05 13:30:00,60.39,60.42,60.35,60.39,222763.0,46.1805,46.2035,46.1499,46.1805,222763.0
2017-04-05 13:40:00,60.39,60.4,60.29,60.36,229766.0,46.1805,46.1882,46.104,46.1576,229766.0
2017-04-05 13:50:00,60.36,60.45,60.36,60.44,150761.0,46.1576,46.2264,46.1576,46.2187,150761.0
2017-04-05 14:00:00,60.44,60.69,60.37,60.51,546080.0,46.2187,46.4099,46.1652,46.2723,546080.0
2017-04-05 14:10:00,60.5,60.56,60.36,60.48,333113.0,46.2646,46.3105,46.1576,46.2493,333113.0
2017-04-05 14:20:00,60.47,60.49,60.34,60.46,220285.0,46.2417,46.257,46.1423,46.234,220285.0
2017-04-05 14:30:00,60.46,60.47,60.23,60.25,342111.0,46.234,46.2417,46.0582,46.0735,342111.0
2017-04-05 14:40:00,60.24,60.31,60.16,60.26,301250.0,46.0658,46.1193,46.0046,46.0811,301250.0
2017-04-05 14:50:00,60.26,60.28,60.07,60.08,324394.0,46.0811,46.0964,45.9358,45.9435,324394.0
2017-04-05 15:00:00,60.07,60.17,60.06,60.09,421479.0,45.9358,46.0123,45.9282,45.9511,421479.0
2017-04-05 15:10:00,60.08,60.09,59.83,59.92,486473.0,45.9435,45.9511,45.7523,45.8211,486473.0
2017-04-05 15:20:00,59.91,59.92,59.58,59.78,894892.0,45.8135,45.8211,45.5611,45.714,894892.0
2017-04-05 15:30:00,59.78,59.82,59.54,59.78,788565.0,45.714,45.7446,45.5305,45.714,788565.0
2017-04-05 15:40:00,59.78,59.8,59.57,59.6,809223.0,45.714,45.7293,45.5535,45.5764,809223.0
2017-04-05 15:50:00,59.6,59.83,59.53,59.58,1382940.0,45.5764,45.7523,45.5229,45.5611,1382940.0
2017-04-06 09:30:00,59.44,59.56,59.23,59.42,914987.0,45.454,45.5458,45.2935,45.4387,914987.0
2017-04-06 09:40:00,59.42,59.44,59.0,59.1,622013.0,45.4387,45.454,45.1176,45.194,622013.0
2017-04-06 09:50:00,59.11,59.54,59.1,59.51,670534.0,45.2017,45.5305,45.194,45.5076,670534.0
2017-04-06 10:00:00,59.52,59.74,59.43,59.73,700285.0,45.5152,45.6835,45.4464,45.6758,700285.0
2017-04-06 10:10:00,59.73,59.87,59.68,59.74,487607.0,45.6758,45.7829,45.6376,45.6835,487607.0
2017-04-06 10:20:00,59.73,59.85,59.71,59.75,367970.0,45.6758,45.7676,45.6605,45.6911,367970.0
2017-04-06 10:30:00,59.75,59.96,59.75,59.86,377987.0,45.6911,45.8517,45.6911,45.7752,377987.0
2017-04-06 10:40:00,59.86,59.86,59.61,59.73,512483.0,45.7752,45.7752,45.584,45.6758,512483.0
2017-04-06 10:50:00,59.73,59.87,59.69,59.76,283128.0,45.6758,45.7829,45.6452,45.6987,283128.0
2017-04-06 11:00:00,59.76,59.86,59.7,59.76,284772.0,45.6987,45.7752,45.6529,45.6987,284772.0
2017-04-06 11:10:00,59.75,59.86,59.73,59.85,279264.0,45.6911,45.7752,45.6758,45.7676,279264.0
2017-04-06 11:20:00,59.84,59.98,59.82,59.89,432667.0,45.7599,45.867,45.7446,45.7982,432667.0
2017-04-06 11:30:00,59.9,59.94,59.78,59.79,245840.0,45.8058,45.8364,45.714,45.7217,245840.0
2017-04-06 11:40:00,59.79,59.88,59.78,59.84,154569.0,45.7217,45.7905,45.714,45.7599,154569.0
2017-04-06 11:50:00,59.84,59.84,59.72,59.78,269931.0,45.7599,45.7599,45.6682,45.714,269931.0
2017-04-06 12:00:00,59.78,59.94,59.77,59.88,151758.0,45.714,45.8364,45.7064,45.7905,151758.0
2017-04-06 12:10:00,59.89,59.92,59.84,59.91,108576.0,45.7982,45.8211,45.7599,45.8135,108576.0
2017-04-06 12:20:00,59.9,59.95,59.88,59.88,121650.0,45.8058,45.844,45.7905,45.7905,121650.0
2017-04-06 12:30:00,59.89,59.93,59.81,59.87,176480.0,45.7982,45.8287,45.737,45.7829,176480.0
2017-04-06 12:40:00,59.86,59.88,59.73,59.83,136685.0,45.7752,45.7905,45.6758,45.7523,136685.0
2017-04-06 12:50:00,59.82,59.91,59.81,59.88,81323.0,45.7446,45.8135,45.737,45.7905,81323.0
2017-04-06 13:00:00,59.89,59.98,59.86,59.98,116640.0,45.7982,45.867,45.7752,45.867,116640.0
2017-04-06 13:10:00,59.98,60.19,59.94,60.17,294254.0,45.867,46.0276,45.8364,46.0123,294254.0
2017-04-06 13:20:00,60.18,60.23,60.13,60.17,191570.0,46.0199,46.0582,45.9817,46.0123,191570.0
2017-04-06 13:30:00,60.17,60.23,60.12,60.15,145920.0,46.0123,46.0582,45.974,45.997,145920.0
2017-04-06 13:40:00,60.15,60.15,60.05,60.07,107327.0,45.997,45.997,45.9205,45.9358,107327.0
2017-04-06 13:50:00,60.07,60.1,60.0,60.05,183718.0,45.9358,45.9587,45.8823,45.9205,183718.0
2017-04-06 14:00:00,60.05,60.12,60.03,60.08,200478.0,45.9205,45.974,45.9052,45.9435,200478.0
2017-04-06 14:10:00,60.07,60.11,60.02,60.07,137617.0,45.9358,45.9664,45.8976,45.9358,137617.0
2017-04-06 14:20:00,60.08,60.1,59.9,59.92,152952.0,45.9435,45.9587,45.8058,45.8211,152952.0
2017-04-06 14:30:00,59.91,60.02,59.89,59.96,180772.0,45.8135,45.8976,45.7982,45.8517,180772.0
2017-04-06 14:40:00,59.96,60.08,59.88,59.94,196578.0,45.8517,45.9435,45.7905,45.8364,196578.0
2017-04-06 14:50:00,59.94,59.95,59.74,59.75,271944.0,45.8364,45.844,45.6835,45.6911,271944.0
2017-04-06 15:00:00,59.76,59.81,59.69,59.78,228416.0,45.6987,45.737,45.6452,45.714,228416.0
2017-04-06 15:10:00,59.79,59.9,59.76,59.89,206996.0,45.7217,45.8058,45.6987,45.7982,206996.0
2017-04-06 15:20:00,59.89,59.9,59.77,59.84,184863.0,45.7982,45.8058,45.7064,45.7599,184863.0
2017-04-06 15:30:00,59.84,59.93,59.74,59.92,268193.0,45.7599,45.8287,45.6835,45.8211,268193.0
2017-04-06 15:40:00,59.92,59.98,59.85,59.86,634568.0,45.8211,45.867,45.7676,45.7752,634568.0
2017-04-06 15:50:00,59.86,59.97,59.82,59.9,796251.0,45.7752,45.8593,45.7446,45.8058,796251.0
2017-04-07 09:30:00,59.36,59.86,59.26,59.76,700892.0,45.3929,45.7752,45.3164,45.6987,700892.0
2017-04-07 09:40:00,59.74,59.83,59.56,59.58,424028.0,45.6835,45.7523,45.5458,45.5611,424028.0
2017-04-07 09:50:00,59.58,59.66,59.26,59.31,458213.0,45.5611,45.6223,45.3164,45.3546,458213.0
2017-04-07 10:00:00,59.31,59.54,59.27,59.54,412998.0,45.3546,45.5305,45.324,45.5305,412998.0
2017-04-07 10:10:00,59.55,59.65,59.52,59.63,293341.0,45.5382,45.6146,45.5152,45.5993,293341.0
2017-04-07 10:20:00,59.63,59.75,59.61,59.65,213676.0,45.5993,45.6911,45.584,45.6146,213676.0
2017-04-07 10:30:00,59.66,59.79,59.58,59.75,303534.0,45.6223,45.7217,45.5611,45.6911,303534.0
2017-04-07 10:40:00,59.75,59.75,59.45,59.49,321896.0,45.6911,45.6911,45.4617,45.4923,321896.0
2017-04-07 10:50:00,59.49,59.52,59.42,59.43,303536.0,45.4923,45.5152,45.4387,45.4464,303536.0
2017-04-07 11:00:00,59.44,59.5,59.35,59.36,352040.0,45.454,45.4999,45.3852,45.3929,352040.0
2017-04-07 11:10:00,59.36,59.45,59.31,59.41,443737.0,45.3929,45.4617,45.3546,45.4311,443737.0
2017-04-07 11:20:00,59.42,59.58,59.41,59.43,340036.0,45.4387,45.5611,45.4311,45.4464,340036.0
2017-04-07 11:30:00,59.43,59.53,59.33,59.38,269025.0,45.4464,45.5229,45.3699,45.4082,269025.0
2017-04-07 11:40:00,59.38,59.4,59.3,59.39,202570.0,45.4082,45.4235,45.347,45.4158,202570.0
2017-04-07 11:50:00,59.4,59.43,59.36,59.42,329973.0,45.4235,45.4464,45.3929,45.4387,329973.0
2017-04-07 12:00:00,59.42,59.53,59.4,59.48,278702.0,45.4387,45.5229,45.4235,45.4846,278702.0
2017-04-07 12:10:00,59.49,59.54,59.47,59.52,160806.0,45.4923,45.5305,45.477,45.5152,160806.0
2017-04-07 12:20:00,59.52,59.6,59.5,59.52,247571.0,45.5152,45.5764,45.4999,45.5152,247571.0
2017-04-07 12:30:00,59.52,59.59,59.44,59.45,249617.0,45.5152,45.5687,45.454,45.4617,249617.0
2017-04-07 12:40:00,59.45,59.5,59.42,59.49,178854.0,45.4617,45.4999,45.4387,45.4923,178854.0
2017-04-07 12:50:00,59.48,59.6,59.48,59.56,220567.0,45.4846,45.5764,45.4846,45.5458,220567.0
2017-04-07 13:00:00,59.56,59.61,59.5,59.6,232024.0,45.5458,45.584,45.4999,45.5764,232024.0
2017-04-07 13:10:00,59.61,59.71,59.58,59.64,202870.0,45.584,45.6605,45.5611,45.607,202870.0
2017-04-07 13:20:00,59.63,59.74,59.61,59.73,219885.0,45.5993,45.6835,45.584,45.6758,219885.0
2017-04-07 13:30:00,59.73,59.86,59.63,59.65,312423.0,45.6758,45.7752,45.5993,45.6146,312423.0
2017-04-07 13:40:00,59.65,59.67,59.6,59.66,140946.0,45.6146,45.6299,45.5764,45.6223,140946.0
2017-04-07 13:50:00,59.66,59.76,59.63,59.73,174100.0,45.6223,45.6987,45.5993,45.6758,174100.0
2017-04-07 14:00:00,59.72,59.88,59.72,59.8,270898.0,45.6682,45.7905,45.6682,45.7293,270898.0
2017-04-07 14:10:00,59.8,59.89,59.76,59.78,376882.0,45.7293,45.7982,45.6987,45.714,376882.0
2017-04-07 14:20:00,59.78,59.8,59.74,59.75,255248.0,45.714,45.7293,45.6835,45.6911,255248.0
2017-04-07 14:30:00,59.74,59.75,59.64,59.65,206000.0,45.6835,45.6911,45.607,45.6146,206000.0
2017-04-07 14:40:00,59.65,59.65,59.53,59.55,245313.0,45.6146,45.6146,45.5229,45.5382,245313.0
2017-04-07 14:50:00,59.55,59.56,59.36,59.37,420185.0,45.5382,45.5458,45.3929,45.4005,420185.0
2017-04-07 15:00:00,59.36,59.49,59.35,59.4,247283.0,45.3929,45.4923,45.3852,45.4235,247283.0
2017-04-07 15:10:00,59.41,59.48,59.38,59.43,279522.0,45.4311,45.4846,45.4082,45.4464,279522.0
2017-04-07 15:20:00,59.43,59.52,59.4,59.41,218653.0,45.4464,45.5152,45.4235,45.4311,218653.0
2017-04-07 15:30:00,59.42,59.45,59.34,59.45,290972.0,45.4387,45.4617,45.3776,45.4617,290972.0
2017-04-07 15:40:00,59.45,59.47,59.4,59.43,296738.0,45.4617,45.477,45.4235,45.4464,296738.0
2017-04-07 15:50:00,59.43,59.47,59.37,59.43,842095.0,45.4464,45.477,45.4005,45.4464,842095.0
2017-04-10 09:30:00,59.36,59.59,59.3,59.51,476978.0,45.3929,45.5687,45.347,45.5076,476978.0
2017-04-10 09:40:00,59.52,59.79,59.51,59.79,421974.0,45.5152,45.7217,45.5076,45.7217,421974.0
2017-04-10 09:50:00,59.79,59.85,59.75,59.83,457318.0,45.7217,45.7676,45.6911,45.7523,457318.0
2017-04-10 10:00:00,59.83,59.98,59.8,59.94,510751.0,45.7523,45.867,45.7293,45.8364,510751.0
2017-04-10 10:10:00,59.94,59.98,59.86,59.86,475705.0,45.8364,45.867,45.7752,45.7752,475705.0
2017-04-10 10:20:00,59.86,59.89,59.74,59.76,219846.0,45.7752,45.7982,45.6835,45.6987,219846.0
2017-04-10 10:30:00,59.77,59.83,59.68,59.71,245265.0,45.7064,45.7523,45.6376,45.6605,245265.0
2017-04-10 10:40:00,59.7,59.74,59.66,59.71,171333.0,45.6529,45.6835,45.6223,45.6605,171333.0
2017-04-10 10:50:00,59.71,59.71,59.52,59.52,418365.0,45.6605,45.6605,45.5152,45.5152,418365.0
2017-04-10 11:00:00,59.52,59.56,59.4,59.44,244180.0,45.5152,45.5458,45.4235,45.454,244180.0
2017-04-10 11:10:00,59.44,59.59,59.43,59.54,234787.0,45.454,45.5687,45.4464,45.5305,234787.0
2017-04-10 11:20:00,59.53,59.56,59.47,59.49,130125.0,45.5229,45.5458,45.477,45.4923,130125.0
2017-04-10 11:30:00,59.49,59.52,59.19,59.25,447546.0,45.4923,45.5152,45.2629,45.3087,447546.0
2017-04-10 11:40:00,59.25,59.32,59.13,59.31,305017.0,45.3087,45.3623,45.217,45.3546,305017.0
2017-04-10 11:50:00,59.32,59.33,59.23,59.25,143464.0,45.3623,45.3699,45.2935,45.3087,143464.0
2017-04-10 12:00:00,59.24,59.3,59.19,59.23,180808.0,45.3011,45.347,45.2629,45.2935,180808.0
2017-04-10 12:10:00,59.23,59.23,59.05,59.09,372125.0,45.2935,45.2935,45.1558,45.1864,372125.0
2017-04-10 12:20:00,59.1,59.11,58.98,59.09,263871.0,45.194,45.2017,45.1023,45.1864,263871.0
2017-04-10 12:30:00,59.09,59.26,59.05,59.25,278346.0,45.1864,45.3164,45.1558,45.3087,278346.0
2017-04-10 12:40:00,59.26,59.42,59.25,59.4,252722.0,45.3164,45.4387,45.3087,45.4235,252722.0
2017-04-10 12:50:00,59.4,59.48,59.39,59.44,178064.0,45.4235,45.4846,45.4158,45.454,178064.0
2017-04-10 13:00:00,59.43,59.52,59.39,59.46,229252.0,45.4464,45.5152,45.4158,45.4693,229252.0
2017-04-10 13:10:00,59.46,59.48,59.4,59.41,326201.0,45.4693,45.4846,45.4235,45.4311,326201.0
2017-04-10 13:20:00,59.41,59.49,59.39,59.4,113090.0,45.4311,45.4923,45.4158,45.4235,113090.0
2017-04-10 13:30:00,59.4,59.53,59.4,59.51,174895.0,45.4235,45.5229,45.4235,45.5076,174895.0
2017-04-10 13:40:00,59.51,59.52,59.43,59.47,182123.0,45.5076,45.5152,45.4464,45.477,182123.0
2017-04-10 13:50:00,59.46,59.49,59.39,59.48,142844.0,45.4693,45.4923,45.4158,45.4846,142844.0
2017-04-10 14:00:00,59.49,59.49,59.32,59.36,192033.0,45.4923,45.4923,45.3623,45.3929,192033.0
2017-04-10 14:10:00,59.36,59.42,59.35,59.38,98103.0,45.3929,45.4387,45.3852,45.4082,98103.0
2017-04-10 14:20:00,59.38,59.45,59.36,59.38,129736.0,45.4082,45.4617,45.3929,45.4082,129736.0
2017-04-10 14:30:00,59.37,59.42,59.33,59.36,260109.0,45.4005,45.4387,45.3699,45.3929,260109.0
2017-04-10 14:40:00,59.35,59.51,59.32,59.48,174135.0,45.3852,45.5076,45.3623,45.4846,174135.0
2017-04-10 14:50:00,59.47,59.47,59.43,59.45,144852.0,45.477,45.477,45.4464,45.4617,144852.0
2017-04-10 15:00:00,59.45,59.56,59.44,59.47,167313.0,45.4617,45.5458,45.454,45.477,167313.0
2017-04-10 15:10:00,59.47,59.5,59.39,59.41,135184.0,45.477,45.4999,45.4158,45.4311,135184.0
2017-04-10 15:20:00,59.41,59.41,59.29,59.34,357036.0,45.4311,45.4311,45.3393,45.3776,357036.0
2017-04-10 15:30:00,59.34,59.36,59.25,59.33,265511.0,45.3776,45.3929,45.3087,45.3699,265511.0
2017-04-10 15:40:00,59.34,59.34,59.18,59.21,384884.0,45.3776,45.3776,45.2552,45.2782,384884.0
2017-04-10 15:50:00,59.2,59.29,59.19,59.28,624607.0,45.2705,45.3393,45.2629,45.3317,624607.0
2017-04-11 09:30:00,58.68,58.83,58.59,58.69,1058205.0,44.8729,44.9876,44.804,44.8805,1058205.0
2017-04-11 09:40:00,58.69,58.69,58.48,58.59,797616.0,44.8805,44.8805,44.7199,44.804,797616.0
2017-04-11 09:50:00,58.6,58.81,58.56,58.79,730245.0,44.8117,44.9723,44.7811,44.957,730245.0
2017-04-11 10:00:00,58.79,59.04,58.78,58.89,407588.0,44.957,45.1482,44.9493,45.0335,407588.0
2017-04-11 10:10:00,58.89,58.94,58.62,58.68,464891.0,45.0335,45.0717,44.827,44.8729,464891.0
2017-04-11 10:20:00,58.68,58.68,58.57,58.57,609402.0,44.8729,44.8729,44.7887,44.7887,609402.0
2017-04-11 10:30:00,58.58,58.58,58.34,58.54,834848.0,44.7964,44.7964,44.6129,44.7658,834848.0
2017-04-11 10:40:00,58.54,58.55,58.32,58.33,392562.0,44.7658,44.7735,44.5976,44.6052,392562.0
2017-04-11 10:50:00,58.33,58.34,58.08,58.25,793089.0,44.6052,44.6129,44.414,44.544,793089.0
2017-04-11 11:00:00,58.25,58.5,58.13,58.42,518119.0,44.544,44.7352,44.4523,44.674,518119.0
2017-04-11 11:10:00,58.42,58.49,58.24,58.36,443280.0,44.674,44.7276,44.5364,44.6282,443280.0
2017-04-11 11:20:00,58.36,58.54,58.34,58.52,346469.0,44.6282,44.7658,44.6129,44.7505,346469.0
2017-04-11 11:30:00,58.52,58.7,58.47,58.68,351241.0,44.7505,44.8882,44.7123,44.8729,351241.0
2017-04-11 11:40:00,58.68,58.68,58.51,58.64,240690.0,44.8729,44.8729,44.7429,44.8423,240690.0
2017-04-11 11:50:00,58.63,58.7,58.58,58.6,200597.0,44.8346,44.8882,44.7964,44.8117,200597.0
2017-04-11 12:00:00,58.61,58.61,58.47,58.58,139363.0,44.8193,44.8193,44.7123,44.7964,139363.0
2017-04-11 12:10:00,58.58,58.76,58.56,58.74,196375.0,44.7964,44.934,44.7811,44.9187,196375.0
2017-04-11 12:20:00,58.74,58.8,58.71,58.8,214430.0,44.9187,44.9646,44.8958,44.9646,214430.0
2017-04-11 12:30:00,58.8,58.85,58.7,58.8,179941.0,44.9646,45.0029,44.8882,44.9646,179941.0
2017-04-11 12:40:00,58.8,58.8,58.68,58.73,113380.0,44.9646,44.9646,44.8729,44.9111,113380.0
2017-04-11 12:50:00,58.72,58.85,58.72,58.79,125195.0,44.9035,45.0029,44.9035,44.957,125195.0
2017-04-11 13:00:00,58.8,58.99,58.8,58.93,188689.0,44.9646,45.1099,44.9646,45.064,188689.0
2017-04-11 13:10:00,58.94,58.95,58.82,58.85,130240.0,45.0717,45.0793,44.9799,45.0029,130240.0
2017-04-11 13:20:00,58.85,58.92,58.79,58.82,159462.0,45.0029,45.0564,44.957,44.9799,159462.0
2017-04-11 13:30:00,58.82,58.86,58.76,58.81,173543.0,44.9799,45.0105,44.934,44.9723,173543.0
2017-04-11 13:40:00,58.82,58.83,58.63,58.64,200159.0,44.9799,44.9876,44.8346,44.8423,200159.0
2017-04-11 13:50:00,58.65,58.72,58.63,58.71,139295.0,44.8499,44.9035,44.8346,44.8958,139295.0
2017-04-11 14:00:00,58.7,58.74,58.67,58.74,176419.0,44.8882,44.9187,44.8652,44.9187,176419.0
2017-04-11 14:10:00,58.74,58.75,58.59,58.71,325078.0,44.9187,44.9264,44.804,44.8958,325078.0
2017-04-11 14:20:00,58.71,58.76,58.68,58.75,159446.0,44.8958,44.934,44.8729,44.9264,159446.0
2017-04-11 14:30:00,58.74,58.84,58.7,58.8,173972.0,44.9187,44.9952,44.8882,44.9646,173972.0
2017-04-11 14:40:00,58.81,58.85,58.71,58.85,164793.0,44.9723,45.0029,44.8958,45.0029,164793.0
2017-04-11 14:50:00,58.85,58.92,58.79,58.87,206776.0,45.0029,45.0564,44.957,45.0182,206776.0
2017-04-11 15:00:00,58.87,58.9,58.74,58.78,281768.0,45.0182,45.0411,44.9187,44.9493,281768.0
2017-04-11 15:10:00,58.78,58.81,58.67,58.78,407113.0,44.9493,44.9723,44.8652,44.9493,407113.0
2017-04-11 15:20:00,58.79,58.85,58.76,58.83,216295.0,44.957,45.0029,44.934,44.9876,216295.0
2017-04-11 15:30:00,58.83,58.93,58.79,58.89,328213.0,44.9876,45.064,44.957,45.0335,328213.0
2017-04-11 15:40:00,58.9,58.91,58.83,58.9,409373.0,45.0411,45.0487,44.9876,45.0411,409373.0
2017-04-11 15:50:00,58.9,59.05,58.88,59.04,818169.0,45.0411,45.1558,45.0258,45.1482,818169.0
2017-04-12 09:30:00,59.09,59.11,58.61,58.94,795788.0,45.1864,45.2017,44.8193,45.0717,795788.0
2017-04-12 09:40:00,58.94,59.13,58.9,58.93,363007.0,45.0717,45.217,45.0411,45.064,363007.0
2017-04-12 09:50:00,58.93,58.99,58.79,58.84,342602.0,45.064,45.1099,44.957,44.9952,342602.0
2017-04-12 10:00:00,58.83,58.87,58.68,58.79,388045.0,44.9876,45.0182,44.8729,44.957,388045.0
2017-04-12 10:10:00,58.8,58.86,58.68,58.77,299923.0,44.9646,45.0105,44.8729,44.9417,299923.0
2017-04-12 10:20:00,58.78,58.82,58.63,58.67,283321.0,44.9493,44.9799,44.8346,44.8652,283321.0
2017-04-12 10:30:00,58.68,58.78,58.58,58.63,446555.0,44.8729,44.9493,44.7964,44.8346,446555.0
2017-04-12 10:40:00,58.62,58.64,58.44,58.45,403618.0,44.827,44.8423,44.6893,44.697,403618.0
2017-04-12 10:50:00,58.45,58.55,58.37,58.53,410277.0,44.697,44.7735,44.6358,44.7582,410277.0
2017-04-12 11:00:00,58.52,58.63,58.49,58.58,378821.0,44.7505,44.8346,44.7276,44.7964,378821.0
2017-04-12 11:10:00,58.57,58.64,58.51,58.64,202929.0,44.7887,44.8423,44.7429,44.8423,202929.0
2017-04-12 11:20:00,58.63,58.66,58.53,58.6,251559.0,44.8346,44.8576,44.7582,44.8117,251559.0
2017-04-12 11:30:00,58.59,58.6,58.37,58.41,332142.0,44.804,44.8117,44.6358,44.6664,332142.0
2017-04-12 11:40:00,58.42,58.52,58.35,58.36,435387.0,44.674,44.7505,44.6205,44.6282,435387.0
2017-04-12 11:50:00,58.36,58.43,58.27,58.43,393303.0,44.6282,44.6817,44.5593,44.6817,393303.0
2017-04-12 12:00:00,58.43,58.44,58.34,58.38,435611.0,44.6817,44.6893,44.6129,44.6435,435611.0
2017-04-12 12:10:00,58.38,58.53,58.37,58.52,270603.0,44.6435,44.7582,44.6358,44.7505,270603.0
2017-04-12 12:20:00,58.51,58.58,58.41,58.44,425127.0,44.7429,44.7964,44.6664,44.6893,425127.0
2017-04-12 12:30:00,58.44,58.53,58.42,58.47,169312.0,44.6893,44.7582,44.674,44.7123,169312.0
2017-04-12 12:40:00,58.48,58.54,58.45,58.47,138896.0,44.7199,44.7658,44.697,44.7123,138896.0
2017-04-12 12:50:00,58.48,58.49,58.36,58.43,189631.0,44.7199,44.7276,44.6282,44.6817,189631.0
2017-04-12 13:00:00,58.42,58.64,58.42,58.6,259168.0,44.674,44.8423,44.674,44.8117,259168.0
2017-04-12 13:10:00,58.61,58.68,58.6,58.63,194272.0,44.8193,44.8729,44.8117,44.8346,194272.0
2017-04-12 13:20:00,58.63,58.71,58.58,58.69,141901.0,44.8346,44.8958,44.7964,44.8805,141901.0
2017-04-12 13:30:00,58.69,58.83,58.59,58.83,269668.0,44.8805,44.9876,44.804,44.9876,269668.0
2017-04-12 13:40:00,58.82,58.93,58.79,58.93,228833.0,44.9799,45.064,44.957,45.064,228833.0
2017-04-12 13:50:00,58.93,58.94,58.8,58.91,386681.0,45.064,45.0717,44.9646,45.0487,386681.0
2017-04-12 14:00:00,58.92,58.92,58.83,58.88,186151.0,45.0564,45.0564,44.9876,45.0258,186151.0
2017-04-12 14:10:00,58.87,58.93,58.84,58.91,215210.0,45.0182,45.064,44.9952,45.0487,215210.0
2017-04-12 14:20:00,58.91,58.94,58.87,58.92,232132.0,45.0487,45.0717,45.0182,45.0564,232132.0
2017-04-12 14:30:00,58.92,58.93,58.8,58.8,260276.0,45.0564,45.064,44.9646,44.9646,260276.0
2017-04-12 14:40:00,58.81,58.81,58.73,58.76,257917.0,44.9723,44.9723,44.9111,44.934,257917.0
2017-04-12 14:50:00,58.76,58.85,58.72,58.73,331199.0,44.934,45.0029,44.9035,44.9111,331199.0
2017-04-12 15:00:00,58.74,58.8,58.71,58.75,179854.0,44.9187,44.9646,44.8958,44.9264,179854.0
2017-04-12 15:10:00,58.75,58.79,58.52,58.54,429501.0,44.9264,44.957,44.7505,44.7658,429501.0
2017-04-12 15:20:00,58.53,58.75,58.53,58.58,428021.0,44.7582,44.9264,44.7582,44.7964,428021.0
2017-04-12 15:30:00,58.59,58.7,58.59,58.63,367518.0,44.804,44.8882,44.804,44.8346,367518.0
2017-04-12 15:40:00,58.63,58.66,58.5,58.53,490612.0,44.8346,44.8576,44.7352,44.7582,490612.0
2017-04-12 15:50:00,58.52,58.58,58.44,58.5,1370950.0,44.7505,44.7964,44.6893,44.7352,1370950.0
2017-04-13 09:30:00,58.29,58.61,57.68,58.57,1837490.0,44.5746,44.8193,44.1082,44.7887,1837490.0
2017-04-13 09:40:00,58.56,59.08,58.5,59.02,1521326.0,44.7811,45.1787,44.7352,45.1329,1521326.0
2017-04-13 09:50:00,59.02,59.17,58.91,59.05,1165883.0,45.1329,45.2476,45.0487,45.1558,1165883.0
2017-04-13 10:00:00,59.03,59.58,59.01,59.57,1586893.0,45.1405,45.5611,45.1252,45.5535,1586893.0
2017-04-13 10:10:00,59.57,59.73,59.42,59.56,1173694.0,45.5535,45.6758,45.4387,45.5458,1173694.0
2017-04-13 10:20:00,59.56,59.58,59.28,59.38,937915.0,45.5458,45.5611,45.3317,45.4082,937915.0
2017-04-13 10:30:00,59.38,59.45,59.17,59.3,829950.0,45.4082,45.4617,45.2476,45.347,829950.0
2017-04-13 10:40:00,59.3,59.53,59.27,59.38,594001.0,45.347,45.5229,45.324,45.4082,594001.0
2017-04-13 10:50:00,59.38,59.53,59.33,59.38,382863.0,45.4082,45.5229,45.3699,45.4082,382863.0
2017-04-13 11:00:00,59.38,59.49,59.34,59.35,393768.0,45.4082,45.4923,45.3776,45.3852,393768.0
2017-04-13 11:10:00,59.34,59.36,59.05,59.07,533234.0,45.3776,45.3929,45.1558,45.1711,533234.0
2017-04-13 11:20:00,59.07,59.21,59.04,59.17,435171.0,45.1711,45.2782,45.1482,45.2476,435171.0
2017-04-13 11:30:00,59.16,59.19,59.02,59.04,232829.0,45.2399,45.2629,45.1329,45.1482,232829.0
2017-04-13 11:40:00,59.05,59.16,59.04,59.1,307633.0,45.1558,45.2399,45.1482,45.194,307633.0
2017-04-13 11:50:00,59.1,59.19,59.08,59.11,331171.0,45.194,45.2629,45.1787,45.2017,331171.0
2017-04-13 12:00:00,59.11,59.14,58.73,58.8,743093.0,45.2017,45.2246,44.9111,44.9646,743093.0
2017-04-13 12:10:00,58.79,58.81,58.52,58.55,728032.0,44.957,44.9723,44.7505,44.7735,728032.0
2017-04-13 12:20:00,58.56,58.57,58.33,58.39,1043435.0,44.7811,44.7887,44.6052,44.6511,1043435.0
2017-04-13 12:30:00,58.38,58.65,58.35,58.56,828764.0,44.6435,44.8499,44.6205,44.7811,828764.0
2017-04-13 12:40:00,58.57,58.58,58.21,58.22,529193.0,44.7887,44.7964,44.5135,44.5211,529193.0
2017-04-13 12:50:00,58.22,58.43,58.17,58.19,503702.0,44.5211,44.6817,44.4829,44.4982,503702.0
2017-04-13 13:00:00,58.2,58.26,58.05,58.2,495418.0,44.5058,44.5517,44.3911,44.5058,495418.0
2017-04-13 13:10:00,58.21,58.41,58.16,58.39,424921.0,44.5135,44.6664,44.4752,44.6511,424921.0
2017-04-13 13:20:00,58.4,58.4,58.19,58.39,725442.0,44.6587,44.6587,44.4982,44.6511,725442.0
2017-04-13 13:30:00,58.39,58.43,58.27,58.34,989581.0,44.6511,44.6817,44.5593,44.6129,989581.0
2017-04-13 13:40:00,58.33,58.35,58.03,58.03,547217.0,44.6052,44.6205,44.3758,44.3758,547217.0
2017-04-13 13:50:00,58.04,58.17,58.03,58.1,531168.0,44.3835,44.4829,44.3758,44.4293,531168.0
2017-04-13 14:00:00,58.1,58.21,57.95,58.2,550464.0,44.4293,44.5135,44.3146,44.5058,550464.0
2017-04-13 14:10:00,58.18,58.23,58.1,58.2,314870.0,44.4905,44.5287,44.4293,44.5058,314870.0
2017-04-13 14:20:00,58.2,58.27,58.13,58.2,417494.0,44.5058,44.5593,44.4523,44.5058,417494.0
2017-04-13 14:30:00,58.21,58.29,58.11,58.12,323265.0,44.5135,44.5746,44.437,44.4446,323265.0
2017-04-13 14:40:00,58.12,58.23,58.04,58.21,615868.0,44.4446,44.5287,44.3835,44.5135,615868.0
2017-04-13 14:50:00,58.2,58.37,58.16,58.37,427870.0,44.5058,44.6358,44.4752,44.6358,427870.0
2017-04-13 15:00:00,58.36,58.37,58.29,58.3,431819.0,44.6282,44.6358,44.5746,44.5823,431819.0
2017-04-13 15:10:00,58.3,58.32,58.19,58.24,964922.0,44.5823,44.5976,44.4982,44.5364,964922.0
2017-04-13 15:20:00,58.24,58.28,58.2,58.21,782896.0,44.5364,44.567,44.5058,44.5135,782896.0
2017-04-13 15:30:00,58.21,58.26,58.15,58.2,942255.0,44.5135,44.5517,44.4676,44.5058,942255.0
2017-04-13 15:40:00,58.19,58.31,58.11,58.3,1188269.0,44.4982,44.5899,44.437,44.5823,1188269.0
2017-04-13 15:50:00,58.29,58.29,58.0,58.04,1870792.0,44.5746,44.5746,44.3529,44.3835,1870792.0
2017-04-17 09:30:00,58.33,58.55,58.09,58.15,728184.0,44.6052,44.7735,44.4217,44.4676,728184.0
2017-04-17 09:40:00,58.16,58.27,57.92,58.24,568072.0,44.4752,44.5593,44.2917,44.5364,568072.0
2017-04-17 09:50:00,58.24,58.32,58.2,58.29,359841.0,44.5364,44.5976,44.5058,44.5746,359841.0
2017-04-17 10:00:00,58.3,58.34,58.16,58.23,405723.0,44.5823,44.6129,44.4752,44.5287,405723.0
2017-04-17 10:10:00,58.24,58.36,58.17,58.33,427075.0,44.5364,44.6282,44.4829,44.6052,427075.0
2017-04-17 10:20:00,58.33,58.35,58.12,58.13,232129.0,44.6052,44.6205,44.4446,44.4523,232129.0
2017-04-17 10:30:00,58.13,58.24,58.06,58.11,294430.0,44.4523,44.5364,44.3987,44.437,294430.0
2017-04-17 10:40:00,58.12,58.16,58.05,58.08,229570.0,44.4446,44.4752,44.3911,44.414,229570.0
2017-04-17 10:50:00,58.08,58.26,58.06,58.22,326661.0,44.414,44.5517,44.3987,44.5211,326661.0
2017-04-17 11:00:00,58.23,58.39,58.22,58.39,264903.0,44.5287,44.6511,44.5211,44.6511,264903.0
2017-04-17 11:10:00,58.39,58.41,58.29,58.39,341246.0,44.6511,44.6664,44.5746,44.6511,341246.0
2017-04-17 11:20:00,58.39,58.46,58.37,58.46,234650.0,44.6511,44.7046,44.6358,44.7046,234650.0
2017-04-17 11:30:00,58.46,58.54,58.36,58.5,300781.0,44.7046,44.7658,44.6282,44.7352,300781.0
2017-04-17 11:40:00,58.49,58.54,58.34,58.35,257186.0,44.7276,44.7658,44.6129,44.6205,257186.0
2017-04-17 11:50:00,58.36,58.39,58.3,58.3,166600.0,44.6282,44.6511,44.5823,44.5823,166600.0
2017-04-17 12:00:00,58.29,58.39,58.29,58.38,149288.0,44.5746,44.6511,44.5746,44.6435,149288.0
2017-04-17 12:10:00,58.38,58.49,58.37,58.48,164185.0,44.6435,44.7276,44.6358,44.7199,164185.0
2017-04-17 12:20:00,58.47,58.57,58.46,58.48,186956.0,44.7123,44.7887,44.7046,44.7199,186956.0
2017-04-17 12:30:00,58.48,58.49,58.41,58.48,261892.0,44.7199,44.7276,44.6664,44.7199,261892.0
2017-04-17 12:40:00,58.48,58.48,58.42,58.44,165853.0,44.7199,44.7199,44.674,44.6893,165853.0
2017-04-17 12:50:00,58.44,58.51,58.41,58.46,193644.0,44.6893,44.7429,44.6664,44.7046,193644.0
2017-04-17 13:00:00,58.47,58.5,58.42,58.43,284009.0,44.7123,44.7352,44.674,44.6817,284009.0
2017-04-17 13:10:00,58.44,58.47,58.32,58.33,315012.0,44.6893,44.7123,44.5976,44.6052,315012.0
2017-04-17 13:20:00,58.32,58.35,58.29,58.35,301032.0,44.5976,44.6205,44.5746,44.6205,301032.0
2017-04-17 13:30:00,58.35,58.38,58.31,58.31,138426.0,44.6205,44.6435,44.5899,44.5899,138426.0
2017-04-17 13:40:00,58.31,58.35,58.29,58.35,219594.0,44.5899,44.6205,44.5746,44.6205,219594.0
2017-04-17 13:50:00,58.35,58.42,58.31,58.4,486964.0,44.6205,44.674,44.5899,44.6587,486964.0
2017-04-17 14:00:00,58.4,58.46,58.38,58.43,187851.0,44.6587,44.7046,44.6435,44.6817,187851.0
2017-04-17 14:10:00,58.43,58.53,58.43,58.51,222755.0,44.6817,44.7582,44.6817,44.7429,222755.0
2017-04-17 14:20:00,58.51,58.58,58.51,58.55,267620.0,44.7429,44.7964,44.7429,44.7735,267620.0
2017-04-17 14:30:00,58.55,58.62,58.49,58.61,239672.0,44.7735,44.827,44.7276,44.8193,239672.0
2017-04-17 14:40:00,58.62,58.7,58.6,58.64,194694.0,44.827,44.8882,44.8117,44.8423,194694.0
2017-04-17 14:50:00,58.64,58.66,58.55,58.63,258286.0,44.8423,44.8576,44.7735,44.8346,258286.0
2017-04-17 15:00:00,58.62,58.65,58.53,58.64,199252.0,44.827,44.8499,44.7582,44.8423,199252.0
2017-04-17 15:10:00,58.64,58.83,58.59,58.83,294381.0,44.8423,44.9876,44.804,44.9876,294381.0
2017-04-17 15:20:00,58.83,58.88,58.77,58.87,369889.0,44.9876,45.0258,44.9417,45.0182,369889.0
2017-04-17 15:30:00,58.87,58.92,58.81,58.89,398897.0,45.0182,45.0564,44.9723,45.0335,398897.0
2017-04-17 15:40:00,58.9,59.06,58.86,59.05,643016.0,45.0411,45.1635,45.0105,45.1558,643016.0
2017-04-17 15:50:00,59.05,59.06,58.93,58.97,1291813.0,45.1558,45.1635,45.064,45.0946,1291813.0
2017-04-18 09:30:00,58.67,58.75,58.47,58.71,847860.0,44.8652,44.9264,44.7123,44.8958,847860.0
2017-04-18 09:40:00,58.7,58.89,58.69,58.7,569188.0,44.8882,45.0335,44.8805,44.8882,569188.0
2017-04-18 09:50:00,58.71,58.78,58.49,58.78,478263.0,44.8958,44.9493,44.7276,44.9493,478263.0
2017-04-18 10:00:00,58.78,58.79,58.38,58.4,443888.0,44.9493,44.957,44.6435,44.6587,443888.0
2017-04-18 10:10:00,58.41,58.55,58.25,58.31,412856.0,44.6664,44.7735,44.544,44.5899,412856.0
2017-04-18 10:20:00,58.32,58.5,58.26,58.39,360353.0,44.5976,44.7352,44.5517,44.6511,360353.0
2017-04-18 10:30:00,58.38,58.64,58.37,58.62,499845.0,44.6435,44.8423,44.6358,44.827,499845.0
2017-04-18 10:40:00,58.61,58.66,58.54,58.58,376913.0,44.8193,44.8576,44.7658,44.7964,376913.0
2017-04-18 10:50:00,58.57,58.59,58.46,58.51,833016.0,44.7887,44.804,44.7046,44.7429,833016.0
2017-04-18 11:00:00,58.52,58.55,58.34,58.48,830822.0,44.7505,44.7735,44.6129,44.7199,830822.0
2017-04-18 11:10:00,58.48,58.58,58.43,58.48,315549.0,44.7199,44.7964,44.6817,44.7199,315549.0
2017-04-18 11:20:00,58.47,58.52,58.36,58.47,257068.0,44.7123,44.7505,44.6282,44.7123,257068.0
2017-04-18 11:30:00,58.49,58.49,58.19,58.3,479573.0,44.7276,44.7276,44.4982,44.5823,479573.0
2017-04-18 11:40:00,58.29,58.3,58.18,58.29,357083.0,44.5746,44.5823,44.4905,44.5746,357083.0
2017-04-18 11:50:00,58.29,58.33,58.15,58.17,331895.0,44.5746,44.6052,44.4676,44.4829,331895.0
2017-04-18 12:00:00,58.17,58.29,58.07,58.24,486154.0,44.4829,44.5746,44.4064,44.5364,486154.0
2017-04-18 12:10:00,58.24,58.33,58.21,58.3,239328.0,44.5364,44.6052,44.5135,44.5823,239328.0
2017-04-18 12:20:00,58.31,58.42,58.29,58.37,375934.0,44.5899,44.674,44.5746,44.6358,375934.0
2017-04-18 12:30:00,58.37,58.39,58.23,58.26,220115.0,44.6358,44.6511,44.5287,44.5517,220115.0
2017-04-18 12:40:00,58.27,58.34,58.25,58.31,151152.0,44.5593,44.6129,44.544,44.5899,151152.0
2017-04-18 12:50:00,58.3,58.37,58.24,58.3,295193.0,44.5823,44.6358,44.5364,44.5823,295193.0
2017-04-18 13:00:00,58.29,58.3,58.17,58.27,260919.0,44.5746,44.5823,44.4829,44.5593,260919.0
2017-04-18 13:10:00,58.27,58.37,58.25,58.33,204324.0,44.5593,44.6358,44.544,44.6052,204324.0
2017-04-18 13:20:00,58.33,58.4,58.32,58.4,206382.0,44.6052,44.6587,44.5976,44.6587,206382.0
2017-04-18 13:30:00,58.4,58.48,58.35,58.46,359359.0,44.6587,44.7199,44.6205,44.7046,359359.0
2017-04-18 13:40:00,58.47,58.51,58.44,58.49,222900.0,44.7123,44.7429,44.6893,44.7276,222900.0
2017-04-18 13:50:00,58.5,58.51,58.42,58.49,226974.0,44.7352,44.7429,44.674,44.7276,226974.0
2017-04-18 14:00:00,58.49,58.61,58.46,58.55,354846.0,44.7276,44.8193,44.7046,44.7735,354846.0
2017-04-18 14:10:00,58.55,58.67,58.53,58.66,263521.0,44.7735,44.8652,44.7582,44.8576,263521.0
2017-04-18 14:20:00,58.67,58.67,58.52,58.58,184174.0,44.8652,44.8652,44.7505,44.7964,184174.0
2017-04-18 14:30:00,58.58,58.63,58.51,58.52,177711.0,44.7964,44.8346,44.7429,44.7505,177711.0
2017-04-18 14:40:00,58.52,58.56,58.44,58.51,374254.0,44.7505,44.7811,44.6893,44.7429,374254.0
2017-04-18 14:50:00,58.5,58.56,58.46,58.55,234676.0,44.7352,44.7811,44.7046,44.7735,234676.0
2017-04-18 15:00:00,58.55,58.56,58.41,58.47,217923.0,44.7735,44.7811,44.6664,44.7123,217923.0
2017-04-18 15:10:00,58.48,58.5,58.41,58.45,418785.0,44.7199,44.7352,44.6664,44.697,418785.0
2017-04-18 15:20:00,58.44,58.55,58.42,58.47,401370.0,44.6893,44.7735,44.674,44.7123,401370.0
2017-04-18 15:30:00,58.46,58.57,58.44,58.51,298260.0,44.7046,44.7887,44.6893,44.7429,298260.0
2017-04-18 15:40:00,58.51,58.6,58.43,58.44,415131.0,44.7429,44.8117,44.6817,44.6893,415131.0
2017-04-18 15:50:00,58.44,58.48,58.35,58.41,1068729.0,44.6893,44.7199,44.6205,44.6664,1068729.0
2017-04-19 09:30:00,58.85,59.1,58.84,58.94,798330.0,45.0029,45.194,44.9952,45.0717,798330.0
2017-04-19 09:40:00,58.94,58.96,58.78,58.93,652110.0,45.0717,45.087,44.9493,45.064,652110.0
2017-04-19 09:50:00,58.94,59.05,58.86,58.98,571342.0,45.0717,45.1558,45.0105,45.1023,571342.0
2017-04-19 10:00:00,58.98,59.0,58.85,58.88,424444.0,45.1023,45.1176,45.0029,45.0258,424444.0
2017-04-19 10:10:00,58.88,58.99,58.82,58.86,274141.0,45.0258,45.1099,44.9799,45.0105,274141.0
2017-04-19 10:20:00,58.86,58.9,58.77,58.78,453111.0,45.0105,45.0411,44.9417,44.9493,453111.0
2017-04-19 10:30:00,58.78,58.79,58.53,58.58,623614.0,44.9493,44.957,44.7582,44.7964,623614.0
2017-04-19 10:40:00,58.58,58.66,58.48,58.48,389710.0,44.7964,44.8576,44.7199,44.7199,389710.0
2017-04-19 10:50:00,58.47,58.6,58.43,58.58,285401.0,44.7123,44.8117,44.6817,44.7964,285401.0
2017-04-19 11:00:00,58.58,58.65,58.56,58.6,256051.0,44.7964,44.8499,44.7811,44.8117,256051.0
2017-04-19 11:10:00,58.6,58.61,58.51,58.52,287576.0,44.8117,44.8193,44.7429,44.7505,287576.0
2017-04-19 11:20:00,58.52,58.64,58.51,58.62,271919.0,44.7505,44.8423,44.7429,44.827,271919.0
2017-04-19 11:30:00,58.62,58.63,58.48,58.52,380346.0,44.827,44.8346,44.7199,44.7505,380346.0
2017-04-19 11:40:00,58.53,58.54,58.45,58.46,303243.0,44.7582,44.7658,44.697,44.7046,303243.0
2017-04-19 11:50:00,58.46,58.5,58.38,58.38,314562.0,44.7046,44.7352,44.6435,44.6435,314562.0
2017-04-19 12:00:00,58.39,58.41,58.28,58.32,425582.0,44.6511,44.6664,44.567,44.5976,425582.0
2017-04-19 12:10:00,58.32,58.41,58.25,58.36,285295.0,44.5976,44.6664,44.544,44.6282,285295.0
2017-04-19 12:20:00,58.36,58.45,58.36,58.41,233867.0,44.6282,44.697,44.6282,44.6664,233867.0
2017-04-19 12:30:00,58.4,58.42,58.31,58.34,280235.0,44.6587,44.674,44.5899,44.6129,280235.0
2017-04-19 12:40:00,58.34,58.37,58.31,58.33,159893.0,44.6129,44.6358,44.5899,44.6052,159893.0
2017-04-19 12:50:00,58.32,58.39,58.31,58.39,297686.0,44.5976,44.6511,44.5899,44.6511,297686.0
2017-04-19 13:00:00,58.39,58.4,58.21,58.23,280960.0,44.6511,44.6587,44.5135,44.5287,280960.0
2017-04-19 13:10:00,58.23,58.32,58.15,58.29,491342.0,44.5287,44.5976,44.4676,44.5746,491342.0
2017-04-19 13:20:00,58.29,58.41,58.29,58.36,170685.0,44.5746,44.6664,44.5746,44.6282,170685.0
2017-04-19 13:30:00,58.37,58.41,58.34,58.35,133656.0,44.6358,44.6664,44.6129,44.6205,133656.0
2017-04-19 13:40:00,58.35,58.36,58.28,58.34,429077.0,44.6205,44.6282,44.567,44.6129,429077.0
2017-04-19 13:50:00,58.34,58.34,58.18,58.21,278077.0,44.6129,44.6129,44.4905,44.5135,278077.0
2017-04-19 14:00:00,58.22,58.26,58.17,58.19,241853.0,44.5211,44.5517,44.4829,44.4982,241853.0
2017-04-19 14:10:00,58.19,58.25,58.11,58.14,280357.0,44.4982,44.544,44.437,44.4599,280357.0
2017-04-19 14:20:00,58.15,58.18,58.07,58.15,329863.0,44.4676,44.4905,44.4064,44.4676,329863.0
2017-04-19 14:30:00,58.14,58.17,58.11,58.15,223763.0,44.4599,44.4829,44.437,44.4676,223763.0
2017-04-19 14:40:00,58.16,58.16,58.03,58.04,208429.0,44.4752,44.4752,44.3758,44.3835,208429.0
2017-04-19 14:50:00,58.05,58.05,57.92,57.94,453380.0,44.3911,44.3911,44.2917,44.307,453380.0
2017-04-19 15:00:00,57.94,57.97,57.88,57.92,406188.0,44.307,44.3299,44.2611,44.2917,406188.0
2017-04-19 15:10:00,57.92,58.02,57.91,58.01,433916.0,44.2917,44.3682,44.284,44.3605,433916.0
2017-04-19 15:20:00,58.01,58.01,57.71,57.74,471887.0,44.3605,44.3605,44.1311,44.154,471887.0
2017-04-19 15:30:00,57.74,57.75,57.67,57.73,748422.0,44.154,44.1617,44.1005,44.1464,748422.0
2017-04-19 15:40:00,57.73,57.73,57.6,57.69,1063731.0,44.1464,44.1464,44.047,44.1158,1063731.0
2017-04-19 15:50:00,57.69,57.76,57.61,57.73,1561093.0,44.1158,44.1693,44.0546,44.1464,1561093.0
2017-04-20 09:30:00,58.17,58.3,58.01,58.02,861155.0,44.4829,44.5823,44.3605,44.3682,861155.0
2017-04-20 09:40:00,58.02,58.07,57.75,57.77,881325.0,44.3682,44.4064,44.1617,44.177,881325.0
2017-04-20 09:50:00,57.78,57.9,57.66,57.75,523940.0,44.1846,44.2764,44.0929,44.1617,523940.0
2017-04-20 10:00:00,57.75,57.81,57.55,57.74,899757.0,44.1617,44.2076,44.0087,44.154,899757.0
2017-04-20 10:10:00,57.75,57.92,57.74,57.85,451019.0,44.1617,44.2917,44.154,44.2382,451019.0
2017-04-20 10:20:00,57.85,58.01,57.84,57.96,320469.0,44.2382,44.3605,44.2305,44.3223,320469.0
2017-04-20 10:30:00,57.96,58.02,57.82,57.88,305977.0,44.3223,44.3682,44.2152,44.2611,305977.0
2017-04-20 10:40:00,57.89,58.11,57.87,58.08,377157.0,44.2687,44.437,44.2535,44.414,377157.0
2017-04-20 10:50:00,58.08,58.15,58.05,58.1,449382.0,44.414,44.4676,44.3911,44.4293,449382.0
2017-04-20 11:00:00,58.11,58.12,57.95,58.03,316905.0,44.437,44.4446,44.3146,44.3758,316905.0
2017-04-20 11:10:00,58.03,58.05,57.92,57.95,311856.0,44.3758,44.3911,44.2917,44.3146,311856.0
2017-04-20 11:20:00,57.95,58.02,57.88,57.97,379026.0,44.3146,44.3682,44.2611,44.3299,379026.0
2017-04-20 11:30:00,57.97,58.13,57.97,58.11,192200.0,44.3299,44.4523,44.3299,44.437,192200.0
2017-04-20 11:40:00,58.1,58.1,58.0,58.02,400416.0,44.4293,44.4293,44.3529,44.3682,400416.0
2017-04-20 11:50:00,58.03,58.1,57.96,58.05,232251.0,44.3758,44.4293,44.3223,44.3911,232251.0
2017-04-20 12:00:00,58.05,58.23,58.05,58.2,359117.0,44.3911,44.5287,44.3911,44.5058,359117.0
2017-04-20 12:10:00,58.21,58.28,58.2,58.28,298914.0,44.5135,44.567,44.5058,44.567,298914.0
2017-04-20 12:20:00,58.28,58.32,58.21,58.27,243725.0,44.567,44.5976,44.5135,44.5593,243725.0
2017-04-20 12:30:00,58.27,58.33,58.26,58.28,189304.0,44.5593,44.6052,44.5517,44.567,189304.0
2017-04-20 12:40:00,58.28,58.4,58.28,58.39,365629.0,44.567,44.6587,44.567,44.6511,365629.0
2017-04-20 12:50:00,58.39,58.39,58.25,58.27,376603.0,44.6511,44.6511,44.544,44.5593,376603.0
2017-04-20 13:00:00,58.27,58.32,58.21,58.22,260545.0,44.5593,44.5976,44.5135,44.5211,260545.0
2017-04-20 13:10:00,58.22,58.27,58.14,58.14,282695.0,44.5211,44.5593,44.4599,44.4599,282695.0
2017-04-20 13:20:00,58.15,58.2,58.12,58.17,280504.0,44.4676,44.5058,44.4446,44.4829,280504.0
2017-04-20 13:30:00,58.18,58.37,58.16,58.37,238460.0,44.4905,44.6358,44.4752,44.6358,238460.0
2017-04-20 13:40:00,58.37,58.38,58.27,58.3,271911.0,44.6358,44.6435,44.5593,44.5823,271911.0
2017-04-20 13:50:00,58.3,58.45,58.29,58.45,364148.0,44.5823,44.697,44.5746,44.697,364148.0
2017-04-20 14:00:00,58.45,58.46,58.3,58.32,319927.0,44.697,44.7046,44.5823,44.5976,319927.0
2017-04-20 14:10:00,58.31,58.4,58.29,58.38,260828.0,44.5899,44.6587,44.5746,44.6435,260828.0
2017-04-20 14:20:00,58.37,58.52,58.36,58.51,404224.0,44.6358,44.7505,44.6282,44.7429,404224.0
2017-04-20 14:30:00,58.52,58.52,58.42,58.43,214579.0,44.7505,44.7505,44.674,44.6817,214579.0
2017-04-20 14:40:00,58.43,58.47,58.41,58.45,166552.0,44.6817,44.7123,44.6664,44.697,166552.0
2017-04-20 14:50:00,58.45,58.47,58.4,58.43,247007.0,44.697,44.7123,44.6587,44.6817,247007.0
2017-04-20 15:00:00,58.43,58.5,58.35,58.47,290614.0,44.6817,44.7352,44.6205,44.7123,290614.0
2017-04-20 15:10:00,58.47,58.58,58.46,58.54,299601.0,44.7123,44.7964,44.7046,44.7658,299601.0
2017-04-20 15:20:00,58.54,58.56,58.45,58.56,256339.0,44.7658,44.7811,44.697,44.7811,256339.0
2017-04-20 15:30:00,58.55,58.6,58.52,58.57,384475.0,44.7735,44.8117,44.7505,44.7887,384475.0
2017-04-20 15:40:00,58.57,58.65,58.51,58.53,437458.0,44.7887,44.8499,44.7429,44.7582,437458.0
2017-04-20 15:50:00,58.53,58.62,58.4,58.41,1410889.0,44.7582,44.827,44.6587,44.6664,1410889.0
2017-04-21 09:30:00,58.37,58.44,58.17,58.28,1403470.0,44.6358,44.6893,44.4829,44.567,1403470.0
2017-04-21 09:40:00,58.27,58.39,58.22,58.25,587592.0,44.5593,44.6511,44.5211,44.544,587592.0
2017-04-21 09:50:00,58.24,58.24,58.06,58.17,433532.0,44.5364,44.5364,44.3987,44.4829,433532.0
2017-04-21 10:00:00,58.18,58.29,58.16,58.19,275165.0,44.4905,44.5746,44.4752,44.4982,275165.0
2017-04-21 10:10:00,58.2,58.32,58.17,58.28,286926.0,44.5058,44.5976,44.4829,44.567,286926.0
2017-04-21 10:20:00,58.28,58.35,58.2,58.21,247321.0,44.567,44.6205,44.5058,44.5135,247321.0
2017-04-21 10:30:00,58.21,58.23,58.1,58.13,282763.0,44.5135,44.5287,44.4293,44.4523,282763.0
2017-04-21 10:40:00,58.12,58.23,58.07,58.18,237228.0,44.4446,44.5287,44.4064,44.4905,237228.0
2017-04-21 10:50:00,58.18,58.26,58.13,58.25,218697.0,44.4905,44.5517,44.4523,44.544,218697.0
2017-04-21 11:00:00,58.25,58.25,57.94,57.95,382292.0,44.544,44.544,44.307,44.3146,382292.0
2017-04-21 11:10:00,57.96,58.07,57.9,58.04,494465.0,44.3223,44.4064,44.2764,44.3835,494465.0
2017-04-21 11:20:00,58.04,58.06,57.99,58.02,316042.0,44.3835,44.3987,44.3452,44.3682,316042.0
2017-04-21 11:30:00,58.03,58.07,57.99,58.02,137703.0,44.3758,44.4064,44.3452,44.3682,137703.0
2017-04-21 11:40:00,58.02,58.08,58.0,58.03,258323.0,44.3682,44.414,44.3529,44.3758,258323.0
2017-04-21 11:50:00,58.02,58.1,57.98,58.06,163383.0,44.3682,44.4293,44.3376,44.3987,163383.0
2017-04-21 12:00:00,58.06,58.08,57.98,58.01,165177.0,44.3987,44.414,44.3376,44.3605,165177.0
2017-04-21 12:10:00,58.01,58.05,57.93,58.0,236052.0,44.3605,44.3911,44.2993,44.3529,236052.0
2017-04-21 12:20:00,58.01,58.02,57.94,57.95,135098.0,44.3605,44.3682,44.307,44.3146,135098.0
2017-04-21 12:30:00,57.95,57.99,57.92,57.92,179108.0,44.3146,44.3452,44.2917,44.2917,179108.0
2017-04-21 12:40:00,57.93,57.95,57.88,57.89,215358.0,44.2993,44.3146,44.2611,44.2687,215358.0
2017-04-21 12:50:00,57.89,57.92,57.82,57.84,253258.0,44.2687,44.2917,44.2152,44.2305,253258.0
2017-04-21 13:00:00,57.84,57.88,57.78,57.8,255230.0,44.2305,44.2611,44.1846,44.1999,255230.0
2017-04-21 13:10:00,57.8,57.81,57.63,57.66,497771.0,44.1999,44.2076,44.0699,44.0929,497771.0
2017-04-21 13:20:00,57.66,57.74,57.64,57.71,282204.0,44.0929,44.154,44.0776,44.1311,282204.0
2017-04-21 13:30:00,57.71,57.74,57.65,57.68,150087.0,44.1311,44.154,44.0852,44.1082,150087.0
2017-04-21 13:40:00,57.67,57.73,57.65,57.7,157314.0,44.1005,44.1464,44.0852,44.1235,157314.0
2017-04-21 13:50:00,57.7,57.85,57.66,57.81,552942.0,44.1235,44.2382,44.0929,44.2076,552942.0
2017-04-21 14:00:00,57.81,57.83,57.73,57.74,386896.0,44.2076,44.2229,44.1464,44.154,386896.0
2017-04-21 14:10:00,57.75,57.87,57.74,57.79,282344.0,44.1617,44.2535,44.154,44.1923,282344.0
2017-04-21 14:20:00,57.79,58.01,57.79,57.94,359726.0,44.1923,44.3605,44.1923,44.307,359726.0
2017-04-21 14:30:00,57.95,57.97,57.91,57.97,165336.0,44.3146,44.3299,44.284,44.3299,165336.0
2017-04-21 14:40:00,57.97,57.98,57.86,57.86,187055.0,44.3299,44.3376,44.2458,44.2458,187055.0
2017-04-21 14:50:00,57.86,57.92,57.8,57.89,181769.0,44.2458,44.2917,44.1999,44.2687,181769.0
2017-04-21 15:00:00,57.89,57.91,57.77,57.85,194948.0,44.2687,44.284,44.177,44.2382,194948.0
2017-04-21 15:10:00,57.84,57.85,57.74,57.77,200881.0,44.2305,44.2382,44.154,44.177,200881.0
2017-04-21 15:20:00,57.77,57.87,57.77,57.86,229988.0,44.177,44.2535,44.177,44.2458,229988.0
2017-04-21 15:30:00,57.86,57.92,57.82,57.86,333653.0,44.2458,44.2917,44.2152,44.2458,333653.0
2017-04-21 15:40:00,57.87,57.95,57.83,57.87,659391.0,44.2535,44.3146,44.2229,44.2535,659391.0
2017-04-21 15:50:00,57.87,57.88,57.72,57.73,1153637.0,44.2535,44.2611,44.1387,44.1464,1153637.0
2017-04-24 09:30:00,59.17,59.5,59.07,59.46,2600264.0,45.2476,45.4999,45.1711,45.4693,2600264.0
2017-04-24 09:40:00,59.45,59.5,59.38,59.45,1602607.0,45.4617,45.4999,45.4082,45.4617,1602607.0
2017-04-24 09:50:00,59.45,59.61,59.44,59.56,1325196.0,45.4617,45.584,45.454,45.5458,1325196.0
2017-04-24 10:00:00,59.55,59.71,59.54,59.58,770501.0,45.5382,45.6605,45.5305,45.5611,770501.0
2017-04-24 10:10:00,59.58,59.69,59.44,59.55,710140.0,45.5611,45.6452,45.454,45.5382,710140.0
2017-04-24 10:20:00,59.55,59.57,59.41,59.53,437790.0,45.5382,45.5535,45.4311,45.5229,437790.0
2017-04-24 10:30:00,59.54,59.55,59.43,59.5,598453.0,45.5305,45.5382,45.4464,45.4999,598453.0
2017-04-24 10:40:00,59.49,59.58,59.46,59.56,536869.0,45.4923,45.5611,45.4693,45.5458,536869.0
2017-04-24 10:50:00,59.57,59.63,59.5,59.54,462541.0,45.5535,45.5993,45.4999,45.5305,462541.0
2017-04-24 11:00:00,59.54,59.68,59.53,59.63,657424.0,45.5305,45.6376,45.5229,45.5993,657424.0
2017-04-24 11:10:00,59.64,59.71,59.51,59.52,744480.0,45.607,45.6605,45.5076,45.5152,744480.0
2017-04-24 11:20:00,59.52,59.56,59.32,59.33,581408.0,45.5152,45.5458,45.3623,45.3699,581408.0
2017-04-24 11:30:00,59.33,59.33,59.18,59.2,499763.0,45.3699,45.3699,45.2552,45.2705,499763.0
2017-04-24 11:40:00,59.21,59.38,59.18,59.37,365213.0,45.2782,45.4082,45.2552,45.4005,365213.0
2017-04-24 11:50:00,59.38,59.45,59.37,59.4,247232.0,45.4082,45.4617,45.4005,45.4235,247232.0
2017-04-24 12:00:00,59.4,59.52,59.4,59.48,293145.0,45.4235,45.5152,45.4235,45.4846,293145.0
2017-04-24 12:10:00,59.48,59.56,59.43,59.48,273108.0,45.4846,45.5458,45.4464,45.4846,273108.0
2017-04-24 12:20:00,59.49,59.49,59.4,59.41,268559.0,45.4923,45.4923,45.4235,45.4311,268559.0
2017-04-24 12:30:00,59.41,59.57,59.4,59.56,386847.0,45.4311,45.5535,45.4235,45.5458,386847.0
2017-04-24 12:40:00,59.56,59.61,59.55,59.56,209949.0,45.5458,45.584,45.5382,45.5458,209949.0
2017-04-24 12:50:00,59.56,59.61,59.5,59.55,252129.0,45.5458,45.584,45.4999,45.5382,252129.0
2017-04-24 13:00:00,59.56,59.6,59.54,59.55,231701.0,45.5458,45.5764,45.5305,45.5382,231701.0
2017-04-24 13:10:00,59.55,59.59,59.5,59.55,362871.0,45.5382,45.5687,45.4999,45.5382,362871.0
2017-04-24 13:20:00,59.55,59.59,59.51,59.54,269323.0,45.5382,45.5687,45.5076,45.5305,269323.0
2017-04-24 13:30:00,59.55,59.55,59.44,59.46,193381.0,45.5382,45.5382,45.454,45.4693,193381.0
2017-04-24 13:40:00,59.46,59.52,59.44,59.52,197928.0,45.4693,45.5152,45.454,45.5152,197928.0
2017-04-24 13:50:00,59.51,59.56,59.46,59.55,323230.0,45.5076,45.5458,45.4693,45.5382,323230.0
2017-04-24 14:00:00,59.55,59.56,59.46,59.51,343717.0,45.5382,45.5458,45.4693,45.5076,343717.0
2017-04-24 14:10:00,59.51,59.6,59.47,59.56,265889.0,45.5076,45.5764,45.477,45.5458,265889.0
2017-04-24 14:20:00,59.57,59.63,59.55,59.62,332935.0,45.5535,45.5993,45.5382,45.5917,332935.0
2017-04-24 14:30:00,59.62,59.63,59.49,59.55,236502.0,45.5917,45.5993,45.4923,45.5382,236502.0
2017-04-24 14:40:00,59.54,59.54,59.44,59.46,270334.0,45.5305,45.5305,45.454,45.4693,270334.0
2017-04-24 14:50:00,59.46,59.48,59.34,59.41,356060.0,45.4693,45.4846,45.3776,45.4311,356060.0
2017-04-24 15:00:00,59.41,59.46,59.4,59.42,375452.0,45.4311,45.4693,45.4235,45.4387,375452.0
2017-04-24 15:10:00,59.42,59.45,59.4,59.45,503799.0,45.4387,45.4617,45.4235,45.4617,503799.0
2017-04-24 15:20:00,59.45,59.54,59.44,59.5,503418.0,45.4617,45.5305,45.454,45.4999,503418.0
2017-04-24 15:30:00,59.5,59.56,59.44,59.55,499467.0,45.4999,45.5458,45.454,45.5382,499467.0
2017-04-24 15:40:00,59.56,59.56,59.44,59.46,585917.0,45.5458,45.5458,45.454,45.4693,585917.0
2017-04-24 15:50:00,59.45,59.5,59.38,59.4,1511975.0,45.4617,45.4999,45.4082,45.4235,1511975.0
2017-04-25 09:30:00,60.08,60.26,60.0,60.25,1247777.0,45.9435,46.0811,45.8823,46.0735,1247777.0
2017-04-25 09:40:00,60.25,60.38,60.19,60.19,739441.0,46.0735,46.1729,46.0276,46.0276,739441.0
2017-04-25 09:50:00,60.18,60.31,60.07,60.3,684936.0,46.0199,46.1193,45.9358,46.1117,684936.0
2017-04-25 10:00:00,60.29,60.41,60.18,60.37,450625.0,46.104,46.1958,46.0199,46.1652,450625.0
2017-04-25 10:10:00,60.37,60.44,60.25,60.41,768082.0,46.1652,46.2187,46.0735,46.1958,768082.0
2017-04-25 10:20:00,60.4,60.52,60.39,60.42,764862.0,46.1882,46.2799,46.1805,46.2035,764862.0
2017-04-25 10:30:00,60.43,60.48,60.32,60.4,796811.0,46.2111,46.2493,46.127,46.1882,796811.0
2017-04-25 10:40:00,60.41,60.48,60.35,60.46,445290.0,46.1958,46.2493,46.1499,46.234,445290.0
2017-04-25 10:50:00,60.46,60.56,60.39,60.54,903328.0,46.234,46.3105,46.1805,46.2952,903328.0
2017-04-25 11:00:00,60.54,60.67,60.5,60.63,545725.0,46.2952,46.3946,46.2646,46.364,545725.0
2017-04-25 11:10:00,60.64,60.71,60.58,60.71,655881.0,46.3717,46.4252,46.3258,46.4252,655881.0
2017-04-25 11:20:00,60.72,60.79,60.67,60.71,637950.0,46.4329,46.4864,46.3946,46.4252,637950.0
2017-04-25 11:30:00,60.71,60.72,60.49,60.55,495838.0,46.4252,46.4329,46.257,46.3029,495838.0
2017-04-25 11:40:00,60.54,60.55,60.41,60.43,342710.0,46.2952,46.3029,46.1958,46.2111,342710.0
2017-04-25 11:50:00,60.43,60.48,60.39,60.48,360357.0,46.2111,46.2493,46.1805,46.2493,360357.0
2017-04-25 12:00:00,60.47,60.54,60.45,60.5,454768.0,46.2417,46.2952,46.2264,46.2646,454768.0
2017-04-25 12:10:00,60.5,60.51,60.38,60.45,190284.0,46.2646,46.2723,46.1729,46.2264,190284.0
2017-04-25 12:20:00,60.45,60.48,60.38,60.39,125198.0,46.2264,46.2493,46.1729,46.1805,125198.0
2017-04-25 12:30:00,60.39,60.39,60.23,60.23,230740.0,46.1805,46.1805,46.0582,46.0582,230740.0
2017-04-25 12:40:00,60.23,60.24,60.16,60.19,267299.0,46.0582,46.0658,46.0046,46.0276,267299.0
2017-04-25 12:50:00,60.2,60.23,60.15,60.2,210073.0,46.0352,46.0582,45.997,46.0352,210073.0
2017-04-25 13:00:00,60.19,60.26,60.17,60.25,235996.0,46.0276,46.0811,46.0123,46.0735,235996.0
2017-04-25 13:10:00,60.25,60.27,60.2,60.21,207200.0,46.0735,46.0887,46.0352,46.0429,207200.0
2017-04-25 13:20:00,60.21,60.24,60.14,60.15,182477.0,46.0429,46.0658,45.9893,45.997,182477.0
2017-04-25 13:30:00,60.16,60.19,60.08,60.15,247129.0,46.0046,46.0276,45.9435,45.997,247129.0
2017-04-25 13:40:00,60.16,60.28,60.15,60.2,211528.0,46.0046,46.0964,45.997,46.0352,211528.0
2017-04-25 13:50:00,60.2,60.23,60.18,60.22,178263.0,46.0352,46.0582,46.0199,46.0505,178263.0
2017-04-25 14:00:00,60.22,60.35,60.18,60.34,278303.0,46.0505,46.1499,46.0199,46.1423,278303.0
2017-04-25 14:10:00,60.34,60.41,60.3,60.41,527160.0,46.1423,46.1958,46.1117,46.1958,527160.0
2017-04-25 14:20:00,60.41,60.45,60.4,60.45,226521.0,46.1958,46.2264,46.1882,46.2264,226521.0
2017-04-25 14:30:00,60.45,60.52,60.43,60.45,370473.0,46.2264,46.2799,46.2111,46.2264,370473.0
2017-04-25 14:40:00,60.44,60.46,60.39,60.4,276824.0,46.2187,46.234,46.1805,46.1882,276824.0
2017-04-25 14:50:00,60.4,60.44,60.39,60.42,475317.0,46.1882,46.2187,46.1805,46.2035,475317.0
2017-04-25 15:00:00,60.43,60.48,60.4,60.45,274079.0,46.2111,46.2493,46.1882,46.2264,274079.0
2017-04-25 15:10:00,60.45,60.46,60.34,60.4,289832.0,46.2264,46.234,46.1423,46.1882,289832.0
2017-04-25 15:20:00,60.39,60.4,60.33,60.33,330919.0,46.1805,46.1882,46.1346,46.1346,330919.0
2017-04-25 15:30:00,60.33,60.39,60.26,60.29,405034.0,46.1346,46.1805,46.0811,46.104,405034.0
2017-04-25 15:40:00,60.28,60.31,60.22,60.28,527445.0,46.0964,46.1193,46.0505,46.0964,527445.0
2017-04-25 15:50:00,60.27,60.32,60.18,60.22,1143864.0,46.0887,46.127,46.0199,46.0505,1143864.0
2017-04-26 09:30:00,60.04,60.34,59.96,60.25,848486.0,45.9129,46.1423,45.8517,46.0735,848486.0
2017-04-26 09:40:00,60.24,60.41,60.06,60.4,428578.0,46.0658,46.1958,45.9282,46.1882,428578.0
2017-04-26 09:50:00,60.39,60.45,60.28,60.34,502679.0,46.1805,46.2264,46.0964,46.1423,502679.0
2017-04-26 10:00:00,60.35,60.35,60.19,60.21,650213.0,46.1499,46.1499,46.0276,46.0429,650213.0
2017-04-26 10:10:00,60.22,60.45,60.18,60.29,789121.0,46.0505,46.2264,46.0199,46.104,789121.0
2017-04-26 10:20:00,60.29,60.31,60.14,60.25,335381.0,46.104,46.1193,45.9893,46.0735,335381.0
2017-04-26 10:30:00,60.25,60.31,60.22,60.27,396215.0,46.0735,46.1193,46.0505,46.0887,396215.0
2017-04-26 10:40:00,60.27,60.33,60.25,60.3,273679.0,46.0887,46.1346,46.0735,46.1117,273679.0
2017-04-26 10:50:00,60.3,60.4,60.29,60.38,243889.0,46.1117,46.1882,46.104,46.1729,243889.0
2017-04-26 11:00:00,60.37,60.39,60.31,60.36,193840.0,46.1652,46.1805,46.1193,46.1576,193840.0
2017-04-26 11:10:00,60.37,60.43,60.33,60.42,239475.0,46.1652,46.2111,46.1346,46.2035,239475.0
2017-04-26 11:20:00,60.41,60.69,60.39,60.62,444484.0,46.1958,46.4099,46.1805,46.3564,444484.0
2017-04-26 11:30:00,60.62,60.62,60.46,60.46,247165.0,46.3564,46.3564,46.234,46.234,247165.0
2017-04-26 11:40:00,60.46,60.47,60.23,60.23,372946.0,46.234,46.2417,46.0582,46.0582,372946.0
2017-04-26 11:50:00,60.23,60.43,60.23,60.42,323052.0,46.0582,46.2111,46.0582,46.2035,323052.0
2017-04-26 12:00:00,60.41,60.45,60.32,60.38,143977.0,46.1958,46.2264,46.127,46.1729,143977.0
2017-04-26 12:10:00,60.37,60.53,60.36,60.47,182810.0,46.1652,46.2876,46.1576,46.2417,182810.0
2017-04-26 12:20:00,60.47,60.47,60.34,60.36,262829.0,46.2417,46.2417,46.1423,46.1576,262829.0
2017-04-26 12:30:00,60.36,60.42,60.33,60.34,172793.0,46.1576,46.2035,46.1346,46.1423,172793.0
2017-04-26 12:40:00,60.34,60.44,60.32,60.37,194695.0,46.1423,46.2187,46.127,46.1652,194695.0
2017-04-26 12:50:00,60.37,60.55,60.36,60.53,186839.0,46.1652,46.3029,46.1576,46.2876,186839.0
2017-04-26 13:00:00,60.52,60.62,60.52,60.62,131757.0,46.2799,46.3564,46.2799,46.3564,131757.0
2017-04-26 13:10:00,60.61,60.62,60.56,60.6,132561.0,46.3487,46.3564,46.3105,46.3411,132561.0
2017-04-26 13:20:00,60.6,60.6,60.46,60.48,218783.0,46.3411,46.3411,46.234,46.2493,218783.0
2017-04-26 13:30:00,60.48,60.6,60.39,60.58,212668.0,46.2493,46.3411,46.1805,46.3258,212668.0
2017-04-26 13:40:00,60.57,60.68,60.44,60.53,422160.0,46.3182,46.4023,46.2187,46.2876,422160.0
2017-04-26 13:50:00,60.53,60.7,60.51,60.6,401286.0,46.2876,46.4176,46.2723,46.3411,401286.0
2017-04-26 14:00:00,60.6,60.61,60.36,60.44,593926.0,46.3411,46.3487,46.1576,46.2187,593926.0
2017-04-26 14:10:00,60.45,60.5,60.38,60.39,257610.0,46.2264,46.2646,46.1729,46.1805,257610.0
2017-04-26 14:20:00,60.38,60.44,60.36,60.39,320189.0,46.1729,46.2187,46.1576,46.1805,320189.0
2017-04-26 14:30:00,60.39,60.49,60.38,60.45,490191.0,46.1805,46.257,46.1729,46.2264,490191.0
2017-04-26 14:40:00,60.46,60.54,60.44,60.52,218377.0,46.234,46.2952,46.2187,46.2799,218377.0
2017-04-26 14:50:00,60.52,60.55,60.44,60.47,301746.0,46.2799,46.3029,46.2187,46.2417,301746.0
2017-04-26 15:00:00,60.46,60.48,60.41,60.45,263071.0,46.234,46.2493,46.1958,46.2264,263071.0
2017-04-26 15:10:00,60.44,60.48,60.34,60.34,281420.0,46.2187,46.2493,46.1423,46.1423,281420.0
2017-04-26 15:20:00,60.34,60.38,60.26,60.3,407876.0,46.1423,46.1729,46.0811,46.1117,407876.0
2017-04-26 15:30:00,60.3,60.35,60.21,60.22,363476.0,46.1117,46.1499,46.0429,46.0505,363476.0
2017-04-26 15:40:00,60.21,60.24,60.1,60.11,492017.0,46.0429,46.0658,45.9587,45.9664,492017.0
2017-04-26 15:50:00,60.11,60.15,60.01,60.1,1001173.0,45.9664,45.997,45.8899,45.9587,1001173.0
2017-04-27 09:30:00,59.98,59.99,59.71,59.79,538324.0,45.9905,45.9982,45.7835,45.8449,538324.0
2017-04-27 09:40:00,59.79,59.92,59.72,59.91,418848.0,45.8449,45.9445,45.7912,45.9369,418848.0
2017-04-27 09:50:00,59.91,59.95,59.73,59.76,369006.0,45.9369,45.9675,45.7989,45.8219,369006.0
2017-04-27 10:00:00,59.76,59.77,59.46,59.54,449950.0,45.8219,45.8295,45.5918,45.6532,449950.0
2017-04-27 10:10:00,59.54,59.55,59.37,59.4,370714.0,45.6532,45.6608,45.5228,45.5458,370714.0
2017-04-27 10:20:00,59.39,59.4,59.21,59.23,724431.0,45.5382,45.5458,45.4001,45.4155,724431.0
2017-04-27 10:30:00,59.23,59.37,59.2,59.36,680902.0,45.4155,45.5228,45.3925,45.5152,680902.0
2017-04-27 10:40:00,59.36,59.39,59.15,59.16,553207.0,45.5152,45.5382,45.3541,45.3618,553207.0
2017-04-27 10:50:00,59.16,59.22,58.93,59.22,590581.0,45.3618,45.4078,45.1854,45.4078,590581.0
2017-04-27 11:00:00,59.22,59.29,59.15,59.17,272762.0,45.4078,45.4615,45.3541,45.3695,272762.0
2017-04-27 11:10:00,59.17,59.39,59.17,59.34,324927.0,45.3695,45.5382,45.3695,45.4998,324927.0
2017-04-27 11:20:00,59.34,59.46,59.33,59.41,311682.0,45.4998,45.5918,45.4922,45.5535,311682.0
2017-04-27 11:30:00,59.41,59.42,59.27,59.28,224964.0,45.5535,45.5612,45.4461,45.4538,224964.0
2017-04-27 11:40:00,59.27,59.36,59.23,59.25,283185.0,45.4461,45.5152,45.4155,45.4308,283185.0
2017-04-27 11:50:00,59.25,59.36,59.21,59.35,191432.0,45.4308,45.5152,45.4001,45.5075,191432.0
2017-04-27 12:00:00,59.35,59.44,59.34,59.43,167415.0,45.5075,45.5765,45.4998,45.5688,167415.0
2017-04-27 12:10:00,59.42,59.48,59.41,59.43,146393.0,45.5612,45.6072,45.5535,45.5688,146393.0
2017-04-27 12:20:00,59.43,59.44,59.31,59.37,145213.0,45.5688,45.5765,45.4768,45.5228,145213.0
2017-04-27 12:30:00,59.37,59.42,59.36,59.42,221349.0,45.5228,45.5612,45.5152,45.5612,221349.0
2017-04-27 12:40:00,59.41,59.5,59.41,59.48,206885.0,45.5535,45.6225,45.5535,45.6072,206885.0
2017-04-27 12:50:00,59.49,59.66,59.49,59.65,329608.0,45.6148,45.7452,45.6148,45.7375,329608.0
2017-04-27 13:00:00,59.65,59.66,59.54,59.56,275914.0,45.7375,45.7452,45.6532,45.6685,275914.0
2017-04-27 13:10:00,59.55,59.59,59.48,59.49,239840.0,45.6608,45.6915,45.6072,45.6148,239840.0
2017-04-27 13:20:00,59.5,59.54,59.47,59.52,213901.0,45.6225,45.6532,45.5995,45.6378,213901.0
2017-04-27 13:30:00,59.53,59.56,59.45,59.49,244214.0,45.6455,45.6685,45.5842,45.6148,244214.0
2017-04-27 13:40:00,59.5,59.5,59.4,59.41,142935.0,45.6225,45.6225,45.5458,45.5535,142935.0
2017-04-27 13:50:00,59.4,59.45,59.39,59.45,177365.0,45.5458,45.5842,45.5382,45.5842,177365.0
2017-04-27 14:00:00,59.44,59.45,59.35,59.38,176047.0,45.5765,45.5842,45.5075,45.5305,176047.0
2017-04-27 14:10:00,59.39,59.43,59.36,59.41,267232.0,45.5382,45.5688,45.5152,45.5535,267232.0
2017-04-27 14:20:00,59.4,59.41,59.34,59.38,179143.0,45.5458,45.5535,45.4998,45.5305,179143.0
2017-04-27 14:30:00,59.39,59.5,59.38,59.46,228551.0,45.5382,45.6225,45.5305,45.5918,228551.0
2017-04-27 14:40:00,59.46,59.49,59.42,59.43,151065.0,45.5918,45.6148,45.5612,45.5688,151065.0
2017-04-27 14:50:00,59.43,59.46,59.39,59.41,194030.0,45.5688,45.5918,45.5382,45.5535,194030.0
2017-04-27 15:00:00,59.42,59.42,59.3,59.34,307941.0,45.5612,45.5612,45.4691,45.4998,307941.0
2017-04-27 15:10:00,59.34,59.41,59.32,59.38,244926.0,45.4998,45.5535,45.4845,45.5305,244926.0
2017-04-27 15:20:00,59.38,59.42,59.35,59.38,260887.0,45.5305,45.5612,45.5075,45.5305,260887.0
2017-04-27 15:30:00,59.38,59.42,59.33,59.36,246840.0,45.5305,45.5612,45.4922,45.5152,246840.0
2017-04-27 15:40:00,59.36,59.41,59.32,59.33,341297.0,45.5152,45.5535,45.4845,45.4922,341297.0
2017-04-27 15:50:00,59.32,59.4,59.29,59.39,958304.0,45.4845,45.5458,45.4615,45.5382,958304.0
2017-04-28 09:30:00,59.36,59.46,59.11,59.16,623262.0,45.5152,45.5918,45.3235,45.3618,623262.0
2017-04-28 09:40:00,59.15,59.48,59.08,59.46,462191.0,45.3541,45.6072,45.3005,45.5918,462191.0
2017-04-28 09:50:00,59.45,59.57,59.38,59.54,334204.0,45.5842,45.6762,45.5305,45.6532,334204.0
2017-04-28 10:00:00,59.54,59.56,59.43,59.51,293226.0,45.6532,45.6685,45.5688,45.6302,293226.0
2017-04-28 10:10:00,59.52,59.56,59.37,59.37,226411.0,45.6378,45.6685,45.5228,45.5228,226411.0
2017-04-28 10:20:00,59.36,59.39,59.28,59.37,225129.0,45.5152,45.5382,45.4538,45.5228,225129.0
2017-04-28 10:30:00,59.37,59.43,59.23,59.42,237357.0,45.5228,45.5688,45.4155,45.5612,237357.0
2017-04-28 10:40:00,59.42,59.46,59.31,59.36,252844.0,45.5612,45.5918,45.4768,45.5152,252844.0
2017-04-28 10:50:00,59.35,59.4,59.29,59.32,244581.0,45.5075,45.5458,45.4615,45.4845,244581.0
2017-04-28 11:00:00,59.31,59.46,59.31,59.37,206834.0,45.4768,45.5918,45.4768,45.5228,206834.0
2017-04-28 11:10:00,59.37,59.39,59.25,59.34,263028.0,45.5228,45.5382,45.4308,45.4998,263028.0
2017-04-28 11:20:00,59.34,59.4,59.28,59.35,188622.0,45.4998,45.5458,45.4538,45.5075,188622.0
2017-04-28 11:30:00,59.34,59.4,59.29,59.35,330188.0,45.4998,45.5458,45.4615,45.5075,330188.0
2017-04-28 11:40:00,59.35,59.39,59.23,59.3,337692.0,45.5075,45.5382,45.4155,45.4691,337692.0
2017-04-28 11:50:00,59.31,59.32,59.22,59.24,163322.0,45.4768,45.4845,45.4078,45.4231,163322.0
2017-04-28 12:00:00,59.24,59.34,59.22,59.33,186237.0,45.4231,45.4998,45.4078,45.4922,186237.0
2017-04-28 12:10:00,59.33,59.36,59.29,59.34,100306.0,45.4922,45.5152,45.4615,45.4998,100306.0
2017-04-28 12:20:00,59.34,59.35,59.29,59.33,114433.0,45.4998,45.5075,45.4615,45.4922,114433.0
2017-04-28 12:30:00,59.34,59.34,59.28,59.29,97752.0,45.4998,45.4998,45.4538,45.4615,97752.0
2017-04-28 12:40:00,59.28,59.32,59.26,59.29,132573.0,45.4538,45.4845,45.4385,45.4615,132573.0
2017-04-28 12:50:00,59.29,59.3,59.22,59.28,117390.0,45.4615,45.4691,45.4078,45.4538,117390.0
2017-04-28 13:00:00,59.28,59.32,59.25,59.28,103462.0,45.4538,45.4845,45.4308,45.4538,103462.0
2017-04-28 13:10:00,59.29,59.3,59.2,59.2,132928.0,45.4615,45.4691,45.3925,45.3925,132928.0
2017-04-28 13:20:00,59.2,59.3,59.2,59.28,100011.0,45.3925,45.4691,45.3925,45.4538,100011.0
2017-04-28 13:30:00,59.27,59.3,59.23,59.24,88031.0,45.4461,45.4691,45.4155,45.4231,88031.0
2017-04-28 13:40:00,59.25,59.27,59.17,59.18,133126.0,45.4308,45.4461,45.3695,45.3771,133126.0
2017-04-28 13:50:00,59.19,59.22,59.16,59.16,113450.0,45.3848,45.4078,45.3618,45.3618,113450.0
2017-04-28 14:00:00,59.16,59.25,59.15,59.17,182363.0,45.3618,45.4308,45.3541,45.3695,182363.0
2017-04-28 14:10:00,59.16,59.18,59.07,59.12,334433.0,45.3618,45.3771,45.2928,45.3311,334433.0
2017-04-28 14:20:00,59.11,59.14,59.05,59.08,425334.0,45.3235,45.3465,45.2775,45.3005,425334.0
2017-04-28 14:30:00,59.08,59.17,59.08,59.14,169470.0,45.3005,45.3695,45.3005,45.3465,169470.0
2017-04-28 14:40:00,59.14,59.17,59.09,59.1,178836.0,45.3465,45.3695,45.3081,45.3158,178836.0
2017-04-28 14:50:00,59.1,59.14,59.09,59.09,164705.0,45.3158,45.3465,45.3081,45.3081,164705.0
2017-04-28 15:00:00,59.1,59.23,59.09,59.22,203530.0,45.3158,45.4155,45.3081,45.4078,203530.0
2017-04-28 15:10:00,59.22,59.22,59.16,59.18,190341.0,45.4078,45.4078,45.3618,45.3771,190341.0
2017-04-28 15:20:00,59.17,59.19,59.13,59.13,193927.0,45.3695,45.3848,45.3388,45.3388,193927.0
2017-04-28 15:30:00,59.14,59.19,59.13,59.15,317008.0,45.3465,45.3848,45.3388,45.3541,317008.0
2017-04-28 15:40:00,59.15,59.18,59.08,59.11,439731.0,45.3541,45.3771,45.3005,45.3235,439731.0
2017-04-28 15:50:00,59.11,59.19,59.1,59.12,1197274.0,45.3235,45.3848,45.3158,45.3311,1197274.0
2017-05-01 09:30:00,59.43,59.43,59.15,59.28,431053.0,45.5688,45.5688,45.3541,45.4538,431053.0
2017-05-01 09:40:00,59.29,59.37,59.26,59.28,197110.0,45.4615,45.5228,45.4385,45.4538,197110.0
2017-05-01 09:50:00,59.27,59.39,59.25,59.31,252268.0,45.4461,45.5382,45.4308,45.4768,252268.0
2017-05-01 10:00:00,59.31,59.38,59.21,59.37,316573.0,45.4768,45.5305,45.4001,45.5228,316573.0
2017-05-01 10:10:00,59.35,59.5,59.27,59.5,281220.0,45.5075,45.6225,45.4461,45.6225,281220.0
2017-05-01 10:20:00,59.5,59.5,59.39,59.44,229273.0,45.6225,45.6225,45.5382,45.5765,229273.0
2017-05-01 10:30:00,59.44,59.58,59.44,59.48,231195.0,45.5765,45.6838,45.5765,45.6072,231195.0
2017-05-01 10:40:00,59.49,59.52,59.42,59.47,221365.0,45.6148,45.6378,45.5612,45.5995,221365.0
2017-05-01 10:50:00,59.46,59.59,59.42,59.56,178359.0,45.5918,45.6915,45.5612,45.6685,178359.0
2017-05-01 11:00:00,59.55,59.61,59.52,59.53,177572.0,45.6608,45.7068,45.6378,45.6455,177572.0
2017-05-01 11:10:00,59.53,59.6,59.5,59.54,150101.0,45.6455,45.6992,45.6225,45.6532,150101.0
2017-05-01 11:20:00,59.54,59.59,59.5,59.52,154147.0,45.6532,45.6915,45.6225,45.6378,154147.0
2017-05-01 11:30:00,59.52,59.62,59.5,59.61,262593.0,45.6378,45.7145,45.6225,45.7068,262593.0
2017-05-01 11:40:00,59.62,59.76,59.61,59.72,218123.0,45.7145,45.8219,45.7068,45.7912,218123.0
2017-05-01 11:50:00,59.71,59.76,59.69,59.72,126653.0,45.7835,45.8219,45.7682,45.7912,126653.0
2017-05-01 12:00:00,59.73,59.84,59.71,59.82,165298.0,45.7989,45.8832,45.7835,45.8679,165298.0
2017-05-01 12:10:00,59.83,59.85,59.75,59.79,164414.0,45.8755,45.8909,45.8142,45.8449,164414.0
2017-05-01 12:20:00,59.78,59.85,59.75,59.83,142915.0,45.8372,45.8909,45.8142,45.8755,142915.0
2017-05-01 12:30:00,59.83,59.89,59.82,59.85,109702.0,45.8755,45.9215,45.8679,45.8909,109702.0
2017-05-01 12:40:00,59.85,59.88,59.77,59.77,75009.0,45.8909,45.9139,45.8295,45.8295,75009.0
2017-05-01 12:50:00,59.77,59.8,59.19,59.48,1856446.0,45.8295,45.8525,45.3848,45.6072,1856446.0
2017-05-01 13:00:00,59.48,59.6,59.36,59.56,571079.0,45.6072,45.6992,45.5152,45.6685,571079.0
2017-05-01 13:10:00,59.56,59.66,59.47,59.61,152415.0,45.6685,45.7452,45.5995,45.7068,152415.0
2017-05-01 13:20:00,59.62,59.67,59.57,59.64,113869.0,45.7145,45.7529,45.6762,45.7298,113869.0
2017-05-01 13:30:00,59.63,59.72,59.63,59.7,116974.0,45.7222,45.7912,45.7222,45.7759,116974.0
2017-05-01 13:40:00,59.7,59.84,59.69,59.82,167896.0,45.7759,45.8832,45.7682,45.8679,167896.0
2017-05-01 13:50:00,59.82,59.93,59.81,59.93,245104.0,45.8679,45.9522,45.8602,45.9522,245104.0
2017-05-01 14:00:00,59.93,60.0,59.92,59.95,289085.0,45.9522,46.0059,45.9445,45.9675,289085.0
2017-05-01 14:10:00,59.96,60.04,59.92,60.01,346230.0,45.9752,46.0366,45.9445,46.0136,346230.0
2017-05-01 14:20:00,60.01,60.06,59.96,59.97,155241.0,46.0136,46.0519,45.9752,45.9829,155241.0
2017-05-01 14:30:00,59.97,59.98,59.88,59.89,135321.0,45.9829,45.9905,45.9139,45.9215,135321.0
2017-05-01 14:40:00,59.9,59.9,59.83,59.84,153679.0,45.9292,45.9292,45.8755,45.8832,153679.0
2017-05-01 14:50:00,59.84,59.89,59.83,59.88,150561.0,45.8832,45.9215,45.8755,45.9139,150561.0
2017-05-01 15:00:00,59.88,59.91,59.81,59.82,184011.0,45.9139,45.9369,45.8602,45.8679,184011.0
2017-05-01 15:10:00,59.82,59.85,59.69,59.71,184792.0,45.8679,45.8909,45.7682,45.7835,184792.0
2017-05-01 15:20:00,59.71,59.71,59.62,59.65,197425.0,45.7835,45.7835,45.7145,45.7375,197425.0
2017-05-01 15:30:00,59.65,59.74,59.64,59.66,242103.0,45.7375,45.8065,45.7298,45.7452,242103.0
2017-05-01 15:40:00,59.66,59.7,59.55,59.56,430389.0,45.7452,45.7759,45.6608,45.6685,430389.0
2017-05-01 15:50:00,59.56,59.58,59.45,59.48,1201037.0,45.6685,45.6838,45.5842,45.6072,1201037.0
2017-05-02 09:30:00,59.45,59.63,59.43,59.62,502183.0,45.5842,45.7222,45.5688,45.7145,502183.0
2017-05-02 09:40:00,59.61,59.63,59.28,59.29,408968.0,45.7068,45.7222,45.4538,45.4615,408968.0
2017-05-02 09:50:00,59.29,59.36,59.21,59.23,461448.0,45.4615,45.5152,45.4001,45.4155,461448.0
2017-05-02 10:00:00,59.22,59.29,59.07,59.08,477944.0,45.4078,45.4615,45.2928,45.3005,477944.0
2017-05-02 10:10:00,59.08,59.21,59.04,59.17,419468.0,45.3005,45.4001,45.2698,45.3695,419468.0
2017-05-02 10:20:00,59.17,59.18,59.0,59.01,261286.0,45.3695,45.3771,45.2391,45.2468,261286.0
2017-05-02 10:30:00,59.01,59.11,58.93,58.94,322847.0,45.2468,45.3235,45.1854,45.1931,322847.0
2017-05-02 10:40:00,58.93,59.08,58.93,59.04,278414.0,45.1854,45.3005,45.1854,45.2698,278414.0
2017-05-02 10:50:00,59.05,59.19,59.01,59.09,224376.0,45.2775,45.3848,45.2468,45.3081,224376.0
2017-05-02 11:00:00,59.09,59.13,59.03,59.04,323947.0,45.3081,45.3388,45.2621,45.2698,323947.0
2017-05-02 11:10:00,59.05,59.18,59.03,59.18,322824.0,45.2775,45.3771,45.2621,45.3771,322824.0
2017-05-02 11:20:00,59.17,59.27,59.14,59.21,344091.0,45.3695,45.4461,45.3465,45.4001,344091.0
2017-05-02 11:30:00,59.21,59.27,59.14,59.2,149821.0,45.4001,45.4461,45.3465,45.3925,149821.0
2017-05-02 11:40:00,59.21,59.23,59.14,59.16,161929.0,45.4001,45.4155,45.3465,45.3618,161929.0
2017-05-02 11:50:00,59.15,59.19,59.1,59.16,123111.0,45.3541,45.3848,45.3158,45.3618,123111.0
2017-05-02 12:00:00,59.16,59.31,59.13,59.27,175679.0,45.3618,45.4768,45.3388,45.4461,175679.0
2017-05-02 12:10:00,59.26,59.3,59.23,59.29,115653.0,45.4385,45.4691,45.4155,45.4615,115653.0
2017-05-02 12:20:00,59.29,59.34,59.28,59.32,308766.0,45.4615,45.4998,45.4538,45.4845,308766.0
2017-05-02 12:30:00,59.32,59.39,59.31,59.37,228191.0,45.4845,45.5382,45.4768,45.5228,228191.0
2017-05-02 12:40:00,59.38,59.41,59.36,59.4,197691.0,45.5305,45.5535,45.5152,45.5458,197691.0
2017-05-02 12:50:00,59.4,59.43,59.38,59.41,79698.0,45.5458,45.5688,45.5305,45.5535,79698.0
2017-05-02 13:00:00,59.41,59.46,59.39,59.46,179330.0,45.5535,45.5918,45.5382,45.5918,179330.0
2017-05-02 13:10:00,59.44,59.52,59.38,59.51,195014.0,45.5765,45.6378,45.5305,45.6302,195014.0
2017-05-02 13:20:00,59.5,59.51,59.45,59.46,147076.0,45.6225,45.6302,45.5842,45.5918,147076.0
2017-05-02 13:30:00,59.47,59.49,59.42,59.47,202548.0,45.5995,45.6148,45.5612,45.5995,202548.0
2017-05-02 13:40:00,59.47,59.48,59.42,59.43,121399.0,45.5995,45.6072,45.5612,45.5688,121399.0
2017-05-02 13:50:00,59.44,59.46,59.37,59.41,219658.0,45.5765,45.5918,45.5228,45.5535,219658.0
2017-05-02 14:00:00,59.4,59.5,59.4,59.46,150421.0,45.5458,45.6225,45.5458,45.5918,150421.0
2017-05-02 14:10:00,59.46,59.54,59.44,59.54,151414.0,45.5918,45.6532,45.5765,45.6532,151414.0
2017-05-02 14:20:00,59.54,59.56,59.47,59.5,117568.0,45.6532,45.6685,45.5995,45.6225,117568.0
2017-05-02 14:30:00,59.5,59.51,59.44,59.45,124784.0,45.6225,45.6302,45.5765,45.5842,124784.0
2017-05-02 14:40:00,59.45,59.53,59.44,59.49,129597.0,45.5842,45.6455,45.5765,45.6148,129597.0
2017-05-02 14:50:00,59.49,59.51,59.44,59.48,163325.0,45.6148,45.6302,45.5765,45.6072,163325.0
2017-05-02 15:00:00,59.48,59.55,59.47,59.49,176634.0,45.6072,45.6608,45.5995,45.6148,176634.0
2017-05-02 15:10:00,59.5,59.56,59.49,59.55,172988.0,45.6225,45.6685,45.6148,45.6608,172988.0
2017-05-02 15:20:00,59.55,59.61,59.55,59.58,196797.0,45.6608,45.7068,45.6608,45.6838,196797.0
2017-05-02 15:30:00,59.59,59.59,59.43,59.51,328654.0,45.6915,45.6915,45.5688,45.6302,328654.0
2017-05-02 15:40:00,59.51,59.56,59.49,59.55,306007.0,45.6302,45.6685,45.6148,45.6608,306007.0
2017-05-02 15:50:00,59.55,59.72,59.54,59.7,816670.0,45.6608,45.7912,45.6532,45.7759,816670.0
2017-05-03 09:30:00,59.51,59.64,59.3,59.59,382986.0,45.6302,45.7298,45.4691,45.6915,382986.0
2017-05-03 09:40:00,59.6,59.83,59.59,59.73,276034.0,45.6992,45.8755,45.6915,45.7989,276034.0
2017-05-03 09:50:00,59.73,59.75,59.63,59.67,322461.0,45.7989,45.8142,45.7222,45.7529,322461.0
2017-05-03 10:00:00,59.67,59.9,59.67,59.77,403244.0,45.7529,45.9292,45.7529,45.8295,403244.0
2017-05-03 10:10:00,59.77,59.94,59.74,59.93,327247.0,45.8295,45.9599,45.8065,45.9522,327247.0
2017-05-03 10:20:00,59.93,60.09,59.92,60.09,327439.0,45.9522,46.0749,45.9445,46.0749,327439.0
2017-05-03 10:30:00,60.08,60.09,59.94,60.0,350462.0,46.0672,46.0749,45.9599,46.0059,350462.0
2017-05-03 10:40:00,60.01,60.03,59.92,60.01,316439.0,46.0136,46.0289,45.9445,46.0136,316439.0
2017-05-03 10:50:00,59.99,60.0,59.82,59.86,448293.0,45.9982,46.0059,45.8679,45.8985,448293.0
2017-05-03 11:00:00,59.86,59.86,59.73,59.84,193025.0,45.8985,45.8985,45.7989,45.8832,193025.0
2017-05-03 11:10:00,59.84,59.87,59.75,59.78,130390.0,45.8832,45.9062,45.8142,45.8372,130390.0
2017-05-03 11:20:00,59.78,59.84,59.71,59.75,125743.0,45.8372,45.8832,45.7835,45.8142,125743.0
2017-05-03 11:30:00,59.75,59.78,59.68,59.75,232319.0,45.8142,45.8372,45.7605,45.8142,232319.0
2017-05-03 11:40:00,59.75,59.84,59.73,59.84,154942.0,45.8142,45.8832,45.7989,45.8832,154942.0
2017-05-03 11:50:00,59.83,59.88,59.82,59.85,123746.0,45.8755,45.9139,45.8679,45.8909,123746.0
2017-05-03 12:00:00,59.85,59.92,59.82,59.87,98391.0,45.8909,45.9445,45.8679,45.9062,98391.0
2017-05-03 12:10:00,59.87,59.87,59.77,59.82,92939.0,45.9062,45.9062,45.8295,45.8679,92939.0
2017-05-03 12:20:00,59.82,59.84,59.78,59.84,78823.0,45.8679,45.8832,45.8372,45.8832,78823.0
2017-05-03 12:30:00,59.83,59.84,59.76,59.77,119260.0,45.8755,45.8832,45.8219,45.8295,119260.0
2017-05-03 12:40:00,59.77,59.8,59.73,59.74,120498.0,45.8295,45.8525,45.7989,45.8065,120498.0
2017-05-03 12:50:00,59.74,59.77,59.71,59.74,127877.0,45.8065,45.8295,45.7835,45.8065,127877.0
2017-05-03 13:00:00,59.75,59.82,59.73,59.79,132864.0,45.8142,45.8679,45.7989,45.8449,132864.0
2017-05-03 13:10:00,59.79,59.83,59.78,59.79,86146.0,45.8449,45.8755,45.8372,45.8449,86146.0
2017-05-03 13:20:00,59.79,59.86,59.78,59.85,105487.0,45.8449,45.8985,45.8372,45.8909,105487.0
2017-05-03 13:30:00,59.86,59.99,59.85,59.98,173258.0,45.8985,45.9982,45.8909,45.9905,173258.0
2017-05-03 13:40:00,59.98,60.0,59.93,59.97,165863.0,45.9905,46.0059,45.9522,45.9829,165863.0
2017-05-03 13:50:00,59.97,59.98,59.86,59.9,256805.0,45.9829,45.9905,45.8985,45.9292,256805.0
2017-05-03 14:00:00,59.9,60.2,59.85,60.05,733691.0,45.9292,46.1592,45.8909,46.0442,733691.0
2017-05-03 14:10:00,60.05,60.18,59.94,60.0,321291.0,46.0442,46.1439,45.9599,46.0059,321291.0
2017-05-03 14:20:00,60.0,60.1,59.98,60.06,429150.0,46.0059,46.0826,45.9905,46.0519,429150.0
2017-05-03 14:30:00,60.07,60.14,60.01,60.13,258145.0,46.0596,46.1132,46.0136,46.1056,258145.0
2017-05-03 14:40:00,60.14,60.24,60.13,60.23,522556.0,46.1132,46.1899,46.1056,46.1822,522556.0
2017-05-03 14:50:00,60.23,60.27,60.2,60.24,245852.0,46.1822,46.2129,46.1592,46.1899,245852.0
2017-05-03 15:00:00,60.24,60.27,60.18,60.19,233236.0,46.1899,46.2129,46.1439,46.1516,233236.0
2017-05-03 15:10:00,60.19,60.19,60.08,60.1,270721.0,46.1516,46.1516,46.0672,46.0826,270721.0
2017-05-03 15:20:00,60.1,60.15,60.06,60.11,704841.0,46.0826,46.1209,46.0519,46.0902,704841.0
2017-05-03 15:30:00,60.12,60.22,60.08,60.22,330529.0,46.0979,46.1746,46.0672,46.1746,330529.0
2017-05-03 15:40:00,60.22,60.28,60.21,60.25,321310.0,46.1746,46.2206,46.1669,46.1976,321310.0
2017-05-03 15:50:00,60.25,60.33,60.22,60.23,1205984.0,46.1976,46.2589,46.1746,46.1822,1205984.0
2017-05-04 09:30:00,60.7,60.83,60.51,60.69,1053911.0,46.5426,46.6423,46.3969,46.535,1053911.0
2017-05-04 09:40:00,60.69,60.78,60.56,60.7,531257.0,46.535,46.604,46.4353,46.5426,531257.0
2017-05-04 09:50:00,60.7,60.8,60.61,60.78,471799.0,46.5426,46.6193,46.4736,46.604,471799.0
2017-05-04 10:00:00,60.79,60.79,60.66,60.7,348911.0,46.6116,46.6116,46.5119,46.5426,348911.0
2017-05-04 10:10:00,60.7,60.86,60.67,60.84,385128.0,46.5426,46.6653,46.5196,46.65,385128.0
2017-05-04 10:20:00,60.84,60.94,60.79,60.91,536248.0,46.65,46.7266,46.6116,46.7036,536248.0
2017-05-04 10:30:00,60.92,60.92,60.67,60.72,477285.0,46.7113,46.7113,46.5196,46.558,477285.0
2017-05-04 10:40:00,60.71,60.75,60.61,60.7,483269.0,46.5503,46.581,46.4736,46.5426,483269.0
2017-05-04 10:50:00,60.69,60.72,60.53,60.62,567296.0,46.535,46.558,46.4123,46.4813,567296.0
2017-05-04 11:00:00,60.62,60.8,60.61,60.72,302038.0,46.4813,46.6193,46.4736,46.558,302038.0
2017-05-04 11:10:00,60.72,60.73,60.6,60.71,212044.0,46.558,46.5656,46.4659,46.5503,212044.0
2017-05-04 11:20:00,60.71,60.72,60.64,60.67,180001.0,46.5503,46.558,46.4966,46.5196,180001.0
2017-05-04 11:30:00,60.68,60.69,60.59,60.66,367856.0,46.5273,46.535,46.4583,46.5119,367856.0
2017-05-04 11:40:00,60.65,60.66,60.57,60.61,207069.0,46.5043,46.5119,46.4429,46.4736,207069.0
2017-05-04 11:50:00,60.62,60.63,60.45,60.46,371792.0,46.4813,46.4889,46.3509,46.3586,371792.0
2017-05-04 12:00:00,60.47,60.48,60.31,60.32,268025.0,46.3663,46.3739,46.2436,46.2512,268025.0
2017-05-04 12:10:00,60.31,60.38,60.17,60.17,463047.0,46.2436,46.2973,46.1362,46.1362,463047.0
2017-05-04 12:20:00,60.17,60.28,60.16,60.22,315845.0,46.1362,46.2206,46.1286,46.1746,315845.0
2017-05-04 12:30:00,60.21,60.29,60.09,60.29,422635.0,46.1669,46.2282,46.0749,46.2282,422635.0
2017-05-04 12:40:00,60.29,60.37,60.24,60.34,224688.0,46.2282,46.2896,46.1899,46.2666,224688.0
2017-05-04 12:50:00,60.33,60.44,60.29,60.36,158195.0,46.2589,46.3433,46.2282,46.2819,158195.0
2017-05-04 13:00:00,60.35,60.47,60.35,60.46,130833.0,46.2743,46.3663,46.2743,46.3586,130833.0
2017-05-04 13:10:00,60.45,60.45,60.29,60.3,122204.0,46.3509,46.3509,46.2282,46.2359,122204.0
2017-05-04 13:20:00,60.28,60.37,60.27,60.3,213119.0,46.2206,46.2896,46.2129,46.2359,213119.0
2017-05-04 13:30:00,60.3,60.32,60.21,60.25,99854.0,46.2359,46.2512,46.1669,46.1976,99854.0
2017-05-04 13:40:00,60.25,60.39,60.24,60.39,122366.0,46.1976,46.3049,46.1899,46.3049,122366.0
2017-05-04 13:50:00,60.39,60.39,60.27,60.33,114513.0,46.3049,46.3049,46.2129,46.2589,114513.0
2017-05-04 14:00:00,60.33,60.38,60.32,60.35,119210.0,46.2589,46.2973,46.2512,46.2743,119210.0
2017-05-04 14:10:00,60.35,60.37,60.24,60.26,220725.0,46.2743,46.2896,46.1899,46.2052,220725.0
2017-05-04 14:20:00,60.25,60.34,60.16,60.33,209404.0,46.1976,46.2666,46.1286,46.2589,209404.0
2017-05-04 14:30:00,60.32,60.4,60.31,60.37,184601.0,46.2512,46.3126,46.2436,46.2896,184601.0
2017-05-04 14:40:00,60.37,60.37,60.23,60.26,294741.0,46.2896,46.2896,46.1822,46.2052,294741.0
2017-05-04 14:50:00,60.26,60.27,60.14,60.19,144111.0,46.2052,46.2129,46.1132,46.1516,144111.0
2017-05-04 15:00:00,60.19,60.25,60.15,60.21,197331.0,46.1516,46.1976,46.1209,46.1669,197331.0
2017-05-04 15:10:00,60.2,60.23,60.15,60.21,153501.0,46.1592,46.1822,46.1209,46.1669,153501.0
2017-05-04 15:20:00,60.21,60.23,60.17,60.19,201164.0,46.1669,46.1822,46.1362,46.1516,201164.0
2017-05-04 15:30:00,60.18,60.25,60.17,60.19,236390.0,46.1439,46.1976,46.1362,46.1516,236390.0
2017-05-04 15:40:00,60.19,60.24,60.15,60.22,249981.0,46.1516,46.1899,46.1209,46.1746,249981.0
2017-05-04 15:50:00,60.22,60.27,60.15,60.22,635182.0,46.1746,46.2129,46.1209,46.1746,635182.0
2017-05-05 09:30:00,60.49,60.52,60.25,60.46,508424.0,46.3816,46.4046,46.1976,46.3586,508424.0
2017-05-05 09:40:00,60.46,60.49,60.14,60.15,416517.0,46.3586,46.3816,46.1132,46.1209,416517.0
2017-05-05 09:50:00,60.15,60.25,60.11,60.17,296856.0,46.1209,46.1976,46.0902,46.1362,296856.0
2017-05-05 10:00:00,60.17,60.26,60.13,60.2,361246.0,46.1362,46.2052,46.1056,46.1592,361246.0
2017-05-05 10:10:00,60.19,60.3,60.15,60.28,445788.0,46.1516,46.2359,46.1209,46.2206,445788.0
2017-05-05 10:20:00,60.28,60.35,60.18,60.26,367564.0,46.2206,46.2743,46.1439,46.2052,367564.0
2017-05-05 10:30:00,60.25,60.32,60.2,60.31,227832.0,46.1976,46.2512,46.1592,46.2436,227832.0
2017-05-05 10:40:00,60.31,60.39,60.2,60.39,391248.0,46.2436,46.3049,46.1592,46.3049,391248.0
2017-05-05 10:50:00,60.39,60.41,60.32,60.38,359525.0,46.3049,46.3203,46.2512,46.2973,359525.0
2017-05-05 11:00:00,60.39,60.45,60.35,60.37,245122.0,46.3049,46.3509,46.2743,46.2896,245122.0
2017-05-05 11:10:00,60.37,60.42,60.34,60.42,162667.0,46.2896,46.3279,46.2666,46.3279,162667.0
2017-05-05 11:20:00,60.41,60.43,60.36,60.37,210039.0,46.3203,46.3356,46.2819,46.2896,210039.0
2017-05-05 11:30:00,60.37,60.49,60.34,60.48,192404.0,46.2896,46.3816,46.2666,46.3739,192404.0
2017-05-05 11:40:00,60.48,60.54,60.47,60.51,539656.0,46.3739,46.4199,46.3663,46.3969,539656.0
2017-05-05 11:50:00,60.5,60.58,60.47,60.55,179848.0,46.3893,46.4506,46.3663,46.4276,179848.0
2017-05-05 12:00:00,60.55,60.57,60.45,60.47,197067.0,46.4276,46.4429,46.3509,46.3663,197067.0
2017-05-05 12:10:00,60.46,60.47,60.34,60.35,156070.0,46.3586,46.3663,46.2666,46.2743,156070.0
2017-05-05 12:20:00,60.35,60.4,60.34,60.38,135434.0,46.2743,46.3126,46.2666,46.2973,135434.0
2017-05-05 12:30:00,60.39,60.39,60.26,60.26,211513.0,46.3049,46.3049,46.2052,46.2052,211513.0
2017-05-05 12:40:00,60.26,60.28,60.17,60.21,341677.0,46.2052,46.2206,46.1362,46.1669,341677.0
2017-05-05 12:50:00,60.22,60.3,60.19,60.29,202638.0,46.1746,46.2359,46.1516,46.2282,202638.0
2017-05-05 13:00:00,60.3,60.35,60.28,60.3,190955.0,46.2359,46.2743,46.2206,46.2359,190955.0
2017-05-05 13:10:00,60.29,60.3,60.23,60.25,163734.0,46.2282,46.2359,46.1822,46.1976,163734.0
2017-05-05 13:20:00,60.25,60.27,60.17,60.19,157730.0,46.1976,46.2129,46.1362,46.1516,157730.0
2017-05-05 13:30:00,60.19,60.22,60.15,60.2,175576.0,46.1516,46.1746,46.1209,46.1592,175576.0
2017-05-05 13:40:00,60.19,60.21,60.1,60.11,179851.0,46.1516,46.1669,46.0826,46.0902,179851.0
2017-05-05 13:50:00,60.11,60.19,60.1,60.15,165239.0,46.0902,46.1516,46.0826,46.1209,165239.0
2017-05-05 14:00:00,60.15,60.22,60.14,60.17,166670.0,46.1209,46.1746,46.1132,46.1362,166670.0
2017-05-05 14:10:00,60.18,60.23,60.16,60.2,142967.0,46.1439,46.1822,46.1286,46.1592,142967.0
2017-05-05 14:20:00,60.2,60.25,60.18,60.23,89170.0,46.1592,46.1976,46.1439,46.1822,89170.0
2017-05-05 14:30:00,60.23,60.24,60.18,60.19,114492.0,46.1822,46.1899,46.1439,46.1516,114492.0
2017-05-05 14:40:00,60.2,60.3,60.17,60.27,189476.0,46.1592,46.2359,46.1362,46.2129,189476.0
2017-05-05 14:50:00,60.26,60.28,60.24,60.26,94484.0,46.2052,46.2206,46.1899,46.2052,94484.0
2017-05-05 15:00:00,60.25,60.31,60.23,60.29,181568.0,46.1976,46.2436,46.1822,46.2282,181568.0
2017-05-05 15:10:00,60.3,60.33,60.27,60.32,245920.0,46.2359,46.2589,46.2129,46.2512,245920.0
2017-05-05 15:20:00,60.33,60.33,60.26,60.27,178888.0,46.2589,46.2589,46.2052,46.2129,178888.0
2017-05-05 15:30:00,60.27,60.3,60.25,60.26,215196.0,46.2129,46.2359,46.1976,46.2052,215196.0
2017-05-05 15:40:00,60.25,60.3,60.25,60.27,299677.0,46.1976,46.2359,46.1976,46.2129,299677.0
2017-05-05 15:50:00,60.27,60.28,60.21,60.25,793691.0,46.2129,46.2206,46.1669,46.1976,793691.0
2017-05-08 09:30:00,60.15,60.47,60.12,60.32,580128.0,46.1209,46.3663,46.0979,46.2512,580128.0
2017-05-08 09:40:00,60.33,60.48,60.28,60.29,387476.0,46.2589,46.3739,46.2206,46.2282,387476.0
2017-05-08 09:50:00,60.3,60.49,60.28,60.37,336644.0,46.2359,46.3816,46.2206,46.2896,336644.0
2017-05-08 10:00:00,60.36,60.51,60.35,60.5,232606.0,46.2819,46.3969,46.2743,46.3893,232606.0
2017-05-08 10:10:00,60.49,60.62,60.45,60.59,279455.0,46.3816,46.4813,46.3509,46.4583,279455.0
2017-05-08 10:20:00,60.59,60.62,60.5,60.54,226057.0,46.4583,46.4813,46.3893,46.4199,226057.0
2017-05-08 10:30:00,60.53,60.61,60.53,60.6,279943.0,46.4123,46.4736,46.4123,46.4659,279943.0
2017-05-08 10:40:00,60.59,60.73,60.56,60.68,281934.0,46.4583,46.5656,46.4353,46.5273,281934.0
2017-05-08 10:50:00,60.68,60.7,60.51,60.55,169965.0,46.5273,46.5426,46.3969,46.4276,169965.0
2017-05-08 11:00:00,60.54,60.62,60.54,60.56,124969.0,46.4199,46.4813,46.4199,46.4353,124969.0
2017-05-08 11:10:00,60.55,60.58,60.48,60.56,188246.0,46.4276,46.4506,46.3739,46.4353,188246.0
2017-05-08 11:20:00,60.55,60.58,60.5,60.54,182026.0,46.4276,46.4506,46.3893,46.4199,182026.0
2017-05-08 11:30:00,60.54,60.57,60.5,60.57,112479.0,46.4199,46.4429,46.3893,46.4429,112479.0
2017-05-08 11:40:00,60.57,60.6,60.51,60.54,96923.0,46.4429,46.4659,46.3969,46.4199,96923.0
2017-05-08 11:50:00,60.54,60.54,60.43,60.51,181163.0,46.4199,46.4199,46.3356,46.3969,181163.0
2017-05-08 12:00:00,60.51,60.58,60.46,60.49,91289.0,46.3969,46.4506,46.3586,46.3816,91289.0
2017-05-08 12:10:00,60.49,60.51,60.46,60.49,62969.0,46.3816,46.3969,46.3586,46.3816,62969.0
2017-05-08 12:20:00,60.49,60.51,60.39,60.4,112636.0,46.3816,46.3969,46.3049,46.3126,112636.0
2017-05-08 12:30:00,60.4,60.46,60.4,60.44,128005.0,46.3126,46.3586,46.3126,46.3433,128005.0
2017-05-08 12:40:00,60.43,60.54,60.42,60.52,83704.0,46.3356,46.4199,46.3279,46.4046,83704.0
2017-05-08 12:50:00,60.51,60.56,60.5,60.51,87017.0,46.3969,46.4353,46.3893,46.3969,87017.0
2017-05-08 13:00:00,60.52,60.59,60.5,60.58,59060.0,46.4046,46.4583,46.3893,46.4506,59060.0
2017-05-08 13:10:00,60.58,60.59,60.5,60.53,92724.0,46.4506,46.4583,46.3893,46.4123,92724.0
2017-05-08 13:20:00,60.53,60.57,60.52,60.54,59777.0,46.4123,46.4429,46.4046,46.4199,59777.0
2017-05-08 13:30:00,60.54,60.58,60.53,60.55,66234.0,46.4199,46.4506,46.4123,46.4276,66234.0
2017-05-08 13:40:00,60.55,60.6,60.54,60.59,102390.0,46.4276,46.4659,46.4199,46.4583,102390.0
2017-05-08 13:50:00,60.59,60.63,60.59,60.62,130793.0,46.4583,46.4889,46.4583,46.4813,130793.0
2017-05-08 14:00:00,60.62,60.62,60.57,60.59,156900.0,46.4813,46.4813,46.4429,46.4583,156900.0
2017-05-08 14:10:00,60.6,60.61,60.56,60.6,160699.0,46.4659,46.4736,46.4353,46.4659,160699.0
2017-05-08 14:20:00,60.59,60.61,60.56,60.57,237491.0,46.4583,46.4736,46.4353,46.4429,237491.0
2017-05-08 14:30:00,60.58,60.58,60.49,60.5,118745.0,46.4506,46.4506,46.3816,46.3893,118745.0
2017-05-08 14:40:00,60.5,60.54,60.49,60.51,111726.0,46.3893,46.4199,46.3816,46.3969,111726.0
2017-05-08 14:50:00,60.51,60.53,60.47,60.5,72958.0,46.3969,46.4123,46.3663,46.3893,72958.0
2017-05-08 15:00:00,60.5,60.52,60.47,60.49,101915.0,46.3893,46.4046,46.3663,46.3816,101915.0
2017-05-08 15:10:00,60.5,60.55,60.49,60.54,176247.0,46.3893,46.4276,46.3816,46.4199,176247.0
2017-05-08 15:20:00,60.53,60.54,60.47,60.47,148359.0,46.4123,46.4199,46.3663,46.3663,148359.0
2017-05-08 15:30:00,60.48,60.52,60.44,60.48,188088.0,46.3739,46.4046,46.3433,46.3739,188088.0
2017-05-08 15:40:00,60.48,60.5,60.41,60.42,260771.0,46.3739,46.3893,46.3203,46.3279,260771.0
2017-05-08 15:50:00,60.42,60.5,60.41,60.48,650824.0,46.3279,46.3893,46.3203,46.3739,650824.0
2017-05-09 09:30:00,60.65,60.83,60.55,60.8,658201.0,46.5043,46.6423,46.4276,46.6193,658201.0
2017-05-09 09:40:00,60.8,60.96,60.77,60.92,855711.0,46.6193,46.742,46.5963,46.7113,855711.0
2017-05-09 09:50:00,60.92,60.94,60.86,60.87,458533.0,46.7113,46.7266,46.6653,46.673,458533.0
2017-05-09 10:00:00,60.88,60.97,60.85,60.96,374894.0,46.6806,46.7496,46.6576,46.742,374894.0
2017-05-09 10:10:00,60.97,61.04,60.88,61.01,782736.0,46.7496,46.8033,46.6806,46.7803,782736.0
2017-05-09 10:20:00,61.0,61.01,60.85,60.87,348721.0,46.7726,46.7803,46.6576,46.673,348721.0
2017-05-09 10:30:00,60.87,60.9,60.72,60.78,443918.0,46.673,46.696,46.558,46.604,443918.0
2017-05-09 10:40:00,60.77,60.83,60.68,60.83,329956.0,46.5963,46.6423,46.5273,46.6423,329956.0
2017-05-09 10:50:00,60.82,60.82,60.75,60.77,211464.0,46.6346,46.6346,46.581,46.5963,211464.0
2017-05-09 11:00:00,60.77,60.78,60.67,60.68,270223.0,46.5963,46.604,46.5196,46.5273,270223.0
2017-05-09 11:10:00,60.69,60.7,60.54,60.55,240224.0,46.535,46.5426,46.4199,46.4276,240224.0
2017-05-09 11:20:00,60.55,60.62,60.52,60.58,247823.0,46.4276,46.4813,46.4046,46.4506,247823.0
2017-05-09 11:30:00,60.59,60.64,60.55,60.58,177259.0,46.4583,46.4966,46.4276,46.4506,177259.0
2017-05-09 11:40:00,60.58,60.68,60.58,60.66,135789.0,46.4506,46.5273,46.4506,46.5119,135789.0
2017-05-09 11:50:00,60.66,60.76,60.65,60.73,137262.0,46.5119,46.5886,46.5043,46.5656,137262.0
2017-05-09 12:00:00,60.73,60.77,60.69,60.73,127006.0,46.5656,46.5963,46.535,46.5656,127006.0
2017-05-09 12:10:00,60.73,60.75,60.67,60.68,93352.0,46.5656,46.581,46.5196,46.5273,93352.0
2017-05-09 12:20:00,60.68,60.68,60.51,60.56,310411.0,46.5273,46.5273,46.3969,46.4353,310411.0
2017-05-09 12:30:00,60.57,60.6,60.52,60.54,94663.0,46.4429,46.4659,46.4046,46.4199,94663.0
2017-05-09 12:40:00,60.53,60.55,60.44,60.55,134397.0,46.4123,46.4276,46.3433,46.4276,134397.0
2017-05-09 12:50:00,60.54,60.56,60.49,60.49,103633.0,46.4199,46.4353,46.3816,46.3816,103633.0
2017-05-09 13:00:00,60.48,60.6,60.48,60.58,92041.0,46.3739,46.4659,46.3739,46.4506,92041.0
2017-05-09 13:10:00,60.59,60.59,60.54,60.57,75323.0,46.4583,46.4583,46.4199,46.4429,75323.0
2017-05-09 13:20:00,60.57,60.58,60.42,60.45,141768.0,46.4429,46.4506,46.3279,46.3509,141768.0
2017-05-09 13:30:00,60.45,60.55,60.44,60.5,396689.0,46.3509,46.4276,46.3433,46.3893,396689.0
2017-05-09 13:40:00,60.49,60.59,60.48,60.53,170892.0,46.3816,46.4583,46.3739,46.4123,170892.0
2017-05-09 13:50:00,60.52,60.6,60.52,60.58,262308.0,46.4046,46.4659,46.4046,46.4506,262308.0
2017-05-09 14:00:00,60.58,60.6,60.46,60.48,160348.0,46.4506,46.4659,46.3586,46.3739,160348.0
2017-05-09 14:10:00,60.47,60.54,60.46,60.52,187645.0,46.3663,46.4199,46.3586,46.4046,187645.0
2017-05-09 14:20:00,60.51,60.54,60.42,60.42,198320.0,46.3969,46.4199,46.3279,46.3279,198320.0
2017-05-09 14:30:00,60.42,60.49,60.41,60.48,116268.0,46.3279,46.3816,46.3203,46.3739,116268.0
2017-05-09 14:40:00,60.47,60.54,60.43,60.54,260206.0,46.3663,46.4199,46.3356,46.4199,260206.0
2017-05-09 14:50:00,60.53,60.54,60.47,60.49,121922.0,46.4123,46.4199,46.3663,46.3816,121922.0
2017-05-09 15:00:00,60.48,60.54,60.48,60.49,279566.0,46.3739,46.4199,46.3739,46.3816,279566.0
2017-05-09 15:10:00,60.49,60.52,60.4,60.43,305325.0,46.3816,46.4046,46.3126,46.3356,305325.0
2017-05-09 15:20:00,60.42,60.5,60.42,60.44,344616.0,46.3279,46.3893,46.3279,46.3433,344616.0
2017-05-09 15:30:00,60.45,60.46,60.14,60.2,449648.0,46.3509,46.3586,46.1132,46.1592,449648.0
2017-05-09 15:40:00,60.2,60.24,60.07,60.23,540932.0,46.1592,46.1899,46.0596,46.1822,540932.0
2017-05-09 15:50:00,60.23,60.26,60.18,60.22,892237.0,46.1822,46.2052,46.1439,46.1746,892237.0
2017-05-10 09:30:00,60.1,60.27,60.0,60.22,359202.0,46.0826,46.2129,46.0059,46.1746,359202.0
2017-05-10 09:40:00,60.22,60.35,60.09,60.15,305607.0,46.1746,46.2743,46.0749,46.1209,305607.0
2017-05-10 09:50:00,60.15,60.21,60.03,60.2,201183.0,46.1209,46.1669,46.0289,46.1592,201183.0
2017-05-10 10:00:00,60.2,60.31,60.14,60.24,189611.0,46.1592,46.2436,46.1132,46.1899,189611.0
2017-05-10 10:10:00,60.25,60.41,60.25,60.33,514786.0,46.1976,46.3203,46.1976,46.2589,514786.0
2017-05-10 10:20:00,60.32,60.38,60.19,60.2,369597.0,46.2512,46.2973,46.1516,46.1592,369597.0
2017-05-10 10:30:00,60.2,60.28,60.15,60.25,383418.0,46.1592,46.2206,46.1209,46.1976,383418.0
2017-05-10 10:40:00,60.24,60.32,60.22,60.26,270468.0,46.1899,46.2512,46.1746,46.2052,270468.0
2017-05-10 10:50:00,60.26,60.31,60.22,60.29,294168.0,46.2052,46.2436,46.1746,46.2282,294168.0
2017-05-10 11:00:00,60.28,60.48,60.24,60.47,260317.0,46.2206,46.3739,46.1899,46.3663,260317.0
2017-05-10 11:10:00,60.48,60.53,60.41,60.44,232662.0,46.3739,46.4123,46.3203,46.3433,232662.0
2017-05-10 11:20:00,60.44,60.49,60.4,60.47,190237.0,46.3433,46.3816,46.3126,46.3663,190237.0
2017-05-10 11:30:00,60.47,60.48,60.39,60.43,201521.0,46.3663,46.3739,46.3049,46.3356,201521.0
2017-05-10 11:40:00,60.44,60.47,60.33,60.37,200579.0,46.3433,46.3663,46.2589,46.2896,200579.0
2017-05-10 11:50:00,60.36,60.38,60.28,60.29,130554.0,46.2819,46.2973,46.2206,46.2282,130554.0
2017-05-10 12:00:00,60.29,60.35,60.26,60.28,168352.0,46.2282,46.2743,46.2052,46.2206,168352.0
2017-05-10 12:10:00,60.29,60.33,60.25,60.32,118559.0,46.2282,46.2589,46.1976,46.2512,118559.0
2017-05-10 12:20:00,60.32,60.37,60.28,60.28,143520.0,46.2512,46.2896,46.2206,46.2206,143520.0
2017-05-10 12:30:00,60.29,60.31,60.23,60.25,113725.0,46.2282,46.2436,46.1822,46.1976,113725.0
2017-05-10 12:40:00,60.24,60.3,60.22,60.27,170366.0,46.1899,46.2359,46.1746,46.2129,170366.0
2017-05-10 12:50:00,60.26,60.3,60.23,60.26,117130.0,46.2052,46.2359,46.1822,46.2052,117130.0
2017-05-10 13:00:00,60.27,60.36,60.25,60.31,222108.0,46.2129,46.2819,46.1976,46.2436,222108.0
2017-05-10 13:10:00,60.31,60.32,60.19,60.22,260519.0,46.2436,46.2512,46.1516,46.1746,260519.0
2017-05-10 13:20:00,60.23,60.28,60.23,60.26,89421.0,46.1822,46.2206,46.1822,46.2052,89421.0
2017-05-10 13:30:00,60.26,60.31,60.24,60.3,156295.0,46.2052,46.2436,46.1899,46.2359,156295.0
2017-05-10 13:40:00,60.3,60.37,60.28,60.36,147261.0,46.2359,46.2896,46.2206,46.2819,147261.0
2017-05-10 13:50:00,60.36,60.4,60.34,60.35,151469.0,46.2819,46.3126,46.2666,46.2743,151469.0
2017-05-10 14:00:00,60.36,60.36,60.29,60.35,238198.0,46.2819,46.2819,46.2282,46.2743,238198.0
2017-05-10 14:10:00,60.35,60.4,60.33,60.4,167009.0,46.2743,46.3126,46.2589,46.3126,167009.0
2017-05-10 14:20:00,60.4,60.44,60.38,60.4,147168.0,46.3126,46.3433,46.2973,46.3126,147168.0
2017-05-10 14:30:00,60.4,60.49,60.4,60.48,177581.0,46.3126,46.3816,46.3126,46.3739,177581.0
2017-05-10 14:40:00,60.48,60.61,60.47,60.61,474375.0,46.3739,46.4736,46.3663,46.4736,474375.0
2017-05-10 14:50:00,60.6,60.64,60.56,60.59,575934.0,46.4659,46.4966,46.4353,46.4583,575934.0
2017-05-10 15:00:00,60.59,60.6,60.53,60.55,223175.0,46.4583,46.4659,46.4123,46.4276,223175.0
2017-05-10 15:10:00,60.54,60.56,60.48,60.5,336327.0,46.4199,46.4353,46.3739,46.3893,336327.0
2017-05-10 15:20:00,60.49,60.5,60.43,60.45,211032.0,46.3816,46.3893,46.3356,46.3509,211032.0
2017-05-10 15:30:00,60.46,60.46,60.39,60.42,415424.0,46.3586,46.3586,46.3049,46.3279,415424.0
2017-05-10 15:40:00,60.42,60.46,60.37,60.38,466852.0,46.3279,46.3586,46.2896,46.2973,466852.0
2017-05-10 15:50:00,60.39,60.39,60.33,60.38,890326.0,46.3049,46.3049,46.2589,46.2973,890326.0
2017-05-11 09:30:00,60.25,60.54,60.14,60.5,642778.0,46.1976,46.4199,46.1132,46.3893,642778.0
2017-05-11 09:40:00,60.5,60.58,60.37,60.47,622456.0,46.3893,46.4506,46.2896,46.3663,622456.0
2017-05-11 09:50:00,60.46,60.46,60.17,60.25,403675.0,46.3586,46.3586,46.1362,46.1976,403675.0
2017-05-11 10:00:00,60.26,60.26,60.05,60.21,486286.0,46.2052,46.2052,46.0442,46.1669,486286.0
2017-05-11 10:10:00,60.21,60.36,60.17,60.23,577581.0,46.1669,46.2819,46.1362,46.1822,577581.0
2017-05-11 10:20:00,60.24,60.27,60.16,60.2,737883.0,46.1899,46.2129,46.1286,46.1592,737883.0
2017-05-11 10:30:00,60.2,60.23,59.92,60.0,689446.0,46.1592,46.1822,45.9445,46.0059,689446.0
2017-05-11 10:40:00,60.0,60.26,60.0,60.21,400184.0,46.0059,46.2052,46.0059,46.1669,400184.0
2017-05-11 10:50:00,60.22,60.28,60.16,60.23,496826.0,46.1746,46.2206,46.1286,46.1822,496826.0
2017-05-11 11:00:00,60.23,60.34,60.22,60.34,327953.0,46.1822,46.2666,46.1746,46.2666,327953.0
2017-05-11 11:10:00,60.34,60.55,60.34,60.55,538511.0,46.2666,46.4276,46.2666,46.4276,538511.0
2017-05-11 11:20:00,60.54,60.6,60.5,60.53,288361.0,46.4199,46.4659,46.3893,46.4123,288361.0
2017-05-11 11:30:00,60.53,60.58,60.5,60.53,326185.0,46.4123,46.4506,46.3893,46.4123,326185.0
2017-05-11 11:40:00,60.52,60.58,60.51,60.54,197265.0,46.4046,46.4506,46.3969,46.4199,197265.0
2017-05-11 11:50:00,60.54,60.59,60.53,60.59,155177.0,46.4199,46.4583,46.4123,46.4583,155177.0
2017-05-11 12:00:00,60.58,60.74,60.58,60.74,286927.0,46.4506,46.5733,46.4506,46.5733,286927.0
2017-05-11 12:10:00,60.74,60.86,60.7,60.86,425168.0,46.5733,46.6653,46.5426,46.6653,425168.0
2017-05-11 12:20:00,60.85,60.86,60.79,60.83,272053.0,46.6576,46.6653,46.6116,46.6423,272053.0
2017-05-11 12:30:00,60.84,60.9,60.83,60.86,187686.0,46.65,46.696,46.6423,46.6653,187686.0
2017-05-11 12:40:00,60.87,60.92,60.83,60.86,251592.0,46.673,46.7113,46.6423,46.6653,251592.0
2017-05-11 12:50:00,60.85,60.89,60.78,60.8,300355.0,46.6576,46.6883,46.604,46.6193,300355.0
2017-05-11 13:00:00,60.8,60.9,60.78,60.84,392251.0,46.6193,46.696,46.604,46.65,392251.0
2017-05-11 13:10:00,60.84,60.91,60.83,60.9,264014.0,46.65,46.7036,46.6423,46.696,264014.0
2017-05-11 13:20:00,60.91,60.91,60.73,60.73,283714.0,46.7036,46.7036,46.5656,46.5656,283714.0
2017-05-11 13:30:00,60.73,60.81,60.73,60.79,283938.0,46.5656,46.627,46.5656,46.6116,283938.0
2017-05-11 13:40:00,60.78,60.86,60.75,60.85,286415.0,46.604,46.6653,46.581,46.6576,286415.0
2017-05-11 13:50:00,60.85,60.85,60.81,60.83,173909.0,46.6576,46.6576,46.627,46.6423,173909.0
2017-05-11 14:00:00,60.83,60.84,60.77,60.8,339652.0,46.6423,46.65,46.5963,46.6193,339652.0
2017-05-11 14:10:00,60.8,60.81,60.71,60.76,378947.0,46.6193,46.627,46.5503,46.5886,378947.0
2017-05-11 14:20:00,60.78,60.86,60.75,60.76,507562.0,46.604,46.6653,46.581,46.5886,507562.0
2017-05-11 14:30:00,60.75,60.83,60.74,60.77,325742.0,46.581,46.6423,46.5733,46.5963,325742.0
2017-05-11 14:40:00,60.78,60.79,60.66,60.66,128680.0,46.604,46.6116,46.5119,46.5119,128680.0
2017-05-11 14:50:00,60.66,60.67,60.59,60.66,206080.0,46.5119,46.5196,46.4583,46.5119,206080.0
2017-05-11 15:00:00,60.66,60.69,60.58,60.58,131965.0,46.5119,46.535,46.4506,46.4506,131965.0
2017-05-11 15:10:00,60.58,60.72,60.58,60.72,251705.0,46.4506,46.558,46.4506,46.558,251705.0
2017-05-11 15:20:00,60.72,60.73,60.64,60.65,325986.0,46.558,46.5656,46.4966,46.5043,325986.0
2017-05-11 15:30:00,60.64,60.71,60.62,60.69,251556.0,46.4966,46.5503,46.4813,46.535,251556.0
2017-05-11 15:40:00,60.69,60.83,60.68,60.81,486543.0,46.535,46.6423,46.5273,46.627,486543.0
2017-05-11 15:50:00,60.8,60.83,60.67,60.7,850433.0,46.6193,46.6423,46.5196,46.5426,850433.0
2017-05-12 09:30:00,60.36,60.55,60.21,60.54,643043.0,46.2819,46.4276,46.1669,46.4199,643043.0
2017-05-12 09:40:00,60.54,60.83,60.53,60.73,560245.0,46.4199,46.6423,46.4123,46.5656,560245.0
2017-05-12 09:50:00,60.74,60.75,60.59,60.68,340303.0,46.5733,46.581,46.4583,46.5273,340303.0
2017-05-12 10:00:00,60.68,60.74,60.6,60.61,387017.0,46.5273,46.5733,46.4659,46.4736,387017.0
2017-05-12 10:10:00,60.61,60.67,60.38,60.4,295484.0,46.4736,46.5196,46.2973,46.3126,295484.0
2017-05-12 10:20:00,60.4,60.49,60.31,60.35,333122.0,46.3126,46.3816,46.2436,46.2743,333122.0
2017-05-12 10:30:00,60.34,60.46,60.29,60.45,556315.0,46.2666,46.3586,46.2282,46.3509,556315.0
2017-05-12 10:40:00,60.45,60.53,60.26,60.35,463174.0,46.3509,46.4123,46.2052,46.2743,463174.0
2017-05-12 10:50:00,60.34,60.38,60.28,60.35,423206.0,46.2666,46.2973,46.2206,46.2743,423206.0
2017-05-12 11:00:00,60.35,60.42,60.3,60.4,312045.0,46.2743,46.3279,46.2359,46.3126,312045.0
2017-05-12 11:10:00,60.39,60.42,60.24,60.27,290447.0,46.3049,46.3279,46.1899,46.2129,290447.0
2017-05-12 11:20:00,60.27,60.41,60.26,60.34,224259.0,46.2129,46.3203,46.2052,46.2666,224259.0
2017-05-12 11:30:00,60.34,60.49,60.33,60.46,243966.0,46.2666,46.3816,46.2589,46.3586,243966.0
2017-05-12 11:40:00,60.46,60.55,60.43,60.47,274633.0,46.3586,46.4276,46.3356,46.3663,274633.0
2017-05-12 11:50:00,60.48,60.53,60.41,60.42,208733.0,46.3739,46.4123,46.3203,46.3279,208733.0
2017-05-12 12:00:00,60.42,60.49,60.4,60.47,159907.0,46.3279,46.3816,46.3126,46.3663,159907.0
2017-05-12 12:10:00,60.46,60.55,60.46,60.53,142628.0,46.3586,46.4276,46.3586,46.4123,142628.0
2017-05-12 12:20:00,60.54,60.59,60.52,60.58,199445.0,46.4199,46.4583,46.4046,46.4506,199445.0
2017-05-12 12:30:00,60.58,60.67,60.57,60.67,235646.0,46.4506,46.5196,46.4429,46.5196,235646.0
2017-05-12 12:40:00,60.66,60.72,60.64,60.72,204397.0,46.5119,46.558,46.4966,46.558,204397.0
2017-05-12 12:50:00,60.71,60.72,60.63,60.66,330538.0,46.5503,46.558,46.4889,46.5119,330538.0
2017-05-12 13:00:00,60.66,60.68,60.62,60.66,215000.0,46.5119,46.5273,46.4813,46.5119,215000.0
2017-05-12 13:10:00,60.66,60.73,60.65,60.68,193083.0,46.5119,46.5656,46.5043,46.5273,193083.0
2017-05-12 13:20:00,60.69,60.74,60.67,60.73,161700.0,46.535,46.5733,46.5196,46.5656,161700.0
2017-05-12 13:30:00,60.73,60.78,60.7,60.73,280681.0,46.5656,46.604,46.5426,46.5656,280681.0
2017-05-12 13:40:00,60.73,60.82,60.73,60.81,247004.0,46.5656,46.6346,46.5656,46.627,247004.0
2017-05-12 13:50:00,60.8,60.9,60.8,60.9,286333.0,46.6193,46.696,46.6193,46.696,286333.0
2017-05-12 14:00:00,60.9,60.96,60.88,60.96,277907.0,46.696,46.742,46.6806,46.742,277907.0
2017-05-12 14:10:00,60.96,60.99,60.89,60.93,321969.0,46.742,46.765,46.6883,46.719,321969.0
2017-05-12 14:20:00,60.92,60.94,60.81,60.85,493559.0,46.7113,46.7266,46.627,46.6576,493559.0
2017-05-12 14:30:00,60.85,60.92,60.84,60.9,251922.0,46.6576,46.7113,46.65,46.696,251922.0
2017-05-12 14:40:00,60.89,60.96,60.87,60.89,212293.0,46.6883,46.742,46.673,46.6883,212293.0
2017-05-12 14:50:00,60.88,60.94,60.87,60.94,203300.0,46.6806,46.7266,46.673,46.7266,203300.0
2017-05-12 15:00:00,60.94,60.94,60.9,60.9,167565.0,46.7266,46.7266,46.696,46.696,167565.0
2017-05-12 15:10:00,60.91,60.92,60.84,60.9,369818.0,46.7036,46.7113,46.65,46.696,369818.0
2017-05-12 15:20:00,60.9,60.99,60.88,60.98,547032.0,46.696,46.765,46.6806,46.7573,547032.0
2017-05-12 15:30:00,60.98,61.0,60.93,61.0,491307.0,46.7573,46.7726,46.719,46.7726,491307.0
2017-05-12 15:40:00,61.0,61.08,60.99,61.08,880377.0,46.7726,46.834,46.765,46.834,880377.0
2017-05-12 15:50:00,61.07,61.1,61.02,61.06,1434267.0,46.8263,46.8493,46.788,46.8187,1434267.0
2017-05-15 09:30:00,61.22,61.31,61.19,61.25,637359.0,46.9413,47.0103,46.9183,46.9643,637359.0
2017-05-15 09:40:00,61.25,61.33,61.09,61.14,557351.0,46.9643,47.0257,46.8417,46.88,557351.0
2017-05-15 09:50:00,61.14,61.3,61.14,61.29,370026.0,46.88,47.0027,46.88,46.995,370026.0
2017-05-15 10:00:00,61.28,61.41,61.28,61.34,464355.0,46.9873,47.087,46.9873,47.0333,464355.0
2017-05-15 10:10:00,61.34,61.44,61.29,61.35,369007.0,47.0333,47.11,46.995,47.041,369007.0
2017-05-15 10:20:00,61.35,61.47,61.3,61.43,390544.0,47.041,47.133,47.0027,47.1024,390544.0
2017-05-15 10:30:00,61.43,61.44,61.25,61.35,354652.0,47.1024,47.11,46.9643,47.041,354652.0
2017-05-15 10:40:00,61.34,61.42,61.33,61.36,478195.0,47.0333,47.0947,47.0257,47.0487,478195.0
2017-05-15 10:50:00,61.36,61.54,61.35,61.48,540902.0,47.0487,47.1867,47.041,47.1407,540902.0
2017-05-15 11:00:00,61.49,61.55,61.44,61.55,355076.0,47.1484,47.1944,47.11,47.1944,355076.0
2017-05-15 11:10:00,61.55,61.63,61.49,61.52,509544.0,47.1944,47.2557,47.1484,47.1714,509544.0
2017-05-15 11:20:00,61.53,61.55,61.45,61.54,305218.0,47.179,47.1944,47.1177,47.1867,305218.0
2017-05-15 11:30:00,61.55,61.65,61.53,61.59,374172.0,47.1944,47.271,47.179,47.225,374172.0
2017-05-15 11:40:00,61.59,61.6,61.46,61.52,267564.0,47.225,47.2327,47.1254,47.1714,267564.0
2017-05-15 11:50:00,61.52,61.63,61.47,61.58,346330.0,47.1714,47.2557,47.133,47.2174,346330.0
2017-05-15 12:00:00,61.58,61.66,61.56,61.66,256257.0,47.2174,47.2787,47.202,47.2787,256257.0
2017-05-15 12:10:00,61.66,61.7,61.61,61.63,234016.0,47.2787,47.3094,47.2404,47.2557,234016.0
2017-05-15 12:20:00,61.62,61.67,61.54,61.55,156092.0,47.248,47.2864,47.1867,47.1944,156092.0
2017-05-15 12:30:00,61.55,61.59,61.52,61.58,176305.0,47.1944,47.225,47.1714,47.2174,176305.0
2017-05-15 12:40:00,61.58,61.66,61.57,61.65,281997.0,47.2174,47.2787,47.2097,47.271,281997.0
2017-05-15 12:50:00,61.65,61.7,61.62,61.65,167704.0,47.271,47.3094,47.248,47.271,167704.0
2017-05-15 13:00:00,61.65,61.65,61.53,61.62,165966.0,47.271,47.271,47.179,47.248,165966.0
2017-05-15 13:10:00,61.63,61.67,61.6,61.65,196802.0,47.2557,47.2864,47.2327,47.271,196802.0
2017-05-15 13:20:00,61.66,61.68,61.62,61.64,280287.0,47.2787,47.294,47.248,47.2634,280287.0
2017-05-15 13:30:00,61.64,61.68,61.61,61.62,280898.0,47.2634,47.294,47.2404,47.248,280898.0
2017-05-15 13:40:00,61.62,61.64,61.58,61.62,322739.0,47.248,47.2634,47.2174,47.248,322739.0
2017-05-15 13:50:00,61.62,61.62,61.55,61.55,149750.0,47.248,47.248,47.1944,47.1944,149750.0
2017-05-15 14:00:00,61.55,61.56,61.45,61.55,359405.0,47.1944,47.202,47.1177,47.1944,359405.0
2017-05-15 14:10:00,61.55,61.57,61.48,61.48,256866.0,47.1944,47.2097,47.1407,47.1407,256866.0
2017-05-15 14:20:00,61.48,61.51,61.31,61.33,397308.0,47.1407,47.1637,47.0103,47.0257,397308.0
2017-05-15 14:30:00,61.33,61.38,61.28,61.34,186826.0,47.0257,47.064,46.9873,47.0333,186826.0
2017-05-15 14:40:00,61.34,61.4,61.29,61.4,175941.0,47.0333,47.0794,46.995,47.0794,175941.0
2017-05-15 14:50:00,61.39,61.39,61.22,61.27,255595.0,47.0717,47.0717,46.9413,46.9797,255595.0
2017-05-15 15:00:00,61.27,61.3,61.24,61.26,250235.0,46.9797,47.0027,46.9567,46.972,250235.0
2017-05-15 15:10:00,61.27,61.34,61.25,61.33,230623.0,46.9797,47.0333,46.9643,47.0257,230623.0
2017-05-15 15:20:00,61.34,61.34,61.27,61.32,308818.0,47.0333,47.0333,46.9797,47.018,308818.0
2017-05-15 15:30:00,61.32,61.35,61.27,61.28,299915.0,47.018,47.041,46.9797,46.9873,299915.0
2017-05-15 15:40:00,61.27,61.43,61.24,61.38,534693.0,46.9797,47.1024,46.9567,47.064,534693.0
2017-05-15 15:50:00,61.38,61.43,61.37,61.42,995247.0,47.064,47.1024,47.0564,47.0947,995247.0
2017-05-16 09:30:00,61.49,61.77,61.38,61.77,706336.0,47.1484,47.3631,47.064,47.3631,706336.0
2017-05-16 09:40:00,61.78,61.9,61.73,61.85,585514.0,47.3707,47.4627,47.3324,47.4244,585514.0
2017-05-16 09:50:00,61.86,62.19,61.85,62.19,1039275.0,47.4321,47.6851,47.4244,47.6851,1039275.0
2017-05-16 10:00:00,62.19,62.35,62.16,62.3,779235.0,47.6851,47.8078,47.6621,47.7694,779235.0
2017-05-16 10:10:00,62.3,62.36,62.27,62.3,564353.0,47.7694,47.8154,47.7464,47.7694,564353.0
2017-05-16 10:20:00,62.29,62.36,62.08,62.1,1173428.0,47.7618,47.8154,47.6008,47.6161,1173428.0
2017-05-16 10:30:00,62.11,62.2,62.04,62.06,420762.0,47.6238,47.6928,47.5701,47.5854,420762.0
2017-05-16 10:40:00,62.07,62.11,61.87,62.07,788528.0,47.5931,47.6238,47.4397,47.5931,788528.0
2017-05-16 10:50:00,62.07,62.09,61.85,61.89,510628.0,47.5931,47.6084,47.4244,47.4551,510628.0
2017-05-16 11:00:00,61.9,62.04,61.85,62.0,534426.0,47.4627,47.5701,47.4244,47.5394,534426.0
2017-05-16 11:10:00,62.0,62.14,62.0,62.08,393185.0,47.5394,47.6468,47.5394,47.6008,393185.0
2017-05-16 11:20:00,62.08,62.17,62.06,62.14,324341.0,47.6008,47.6698,47.5854,47.6468,324341.0
2017-05-16 11:30:00,62.14,62.28,62.1,62.27,458009.0,47.6468,47.7541,47.6161,47.7464,458009.0
2017-05-16 11:40:00,62.27,62.43,62.24,62.4,807314.0,47.7464,47.8691,47.7234,47.8461,807314.0
2017-05-16 11:50:00,62.4,62.43,62.29,62.39,505539.0,47.8461,47.8691,47.7618,47.8385,505539.0
2017-05-16 12:00:00,62.39,62.39,62.27,62.33,310458.0,47.8385,47.8385,47.7464,47.7924,310458.0
2017-05-16 12:10:00,62.33,62.36,62.27,62.36,350169.0,47.7924,47.8154,47.7464,47.8154,350169.0
2017-05-16 12:20:00,62.36,62.36,62.27,62.31,382653.0,47.8154,47.8154,47.7464,47.7771,382653.0
2017-05-16 12:30:00,62.3,62.39,62.28,62.38,410121.0,47.7694,47.8385,47.7541,47.8308,410121.0
2017-05-16 12:40:00,62.38,62.39,62.27,62.32,297538.0,47.8308,47.8385,47.7464,47.7848,297538.0
2017-05-16 12:50:00,62.32,62.39,62.3,62.3,199989.0,47.7848,47.8385,47.7694,47.7694,199989.0
2017-05-16 13:00:00,62.3,62.37,62.27,62.35,178441.0,47.7694,47.8231,47.7464,47.8078,178441.0
2017-05-16 13:10:00,62.34,62.38,62.32,62.37,196700.0,47.8001,47.8308,47.7848,47.8231,196700.0
2017-05-16 13:20:00,62.37,62.39,62.32,62.35,230775.0,47.8231,47.8385,47.7848,47.8078,230775.0
2017-05-16 13:30:00,62.36,62.38,62.33,62.36,266877.0,47.8154,47.8308,47.7924,47.8154,266877.0
2017-05-16 13:40:00,62.35,62.37,62.31,62.32,197165.0,47.8078,47.8231,47.7771,47.7848,197165.0
2017-05-16 13:50:00,62.32,62.37,62.29,62.36,280553.0,47.7848,47.8231,47.7618,47.8154,280553.0
2017-05-16 14:00:00,62.36,62.38,62.33,62.36,177004.0,47.8154,47.8308,47.7924,47.8154,177004.0
2017-05-16 14:10:00,62.37,62.43,62.34,62.43,349830.0,47.8231,47.8691,47.8001,47.8691,349830.0
2017-05-16 14:20:00,62.43,62.45,62.37,62.43,302155.0,47.8691,47.8845,47.8231,47.8691,302155.0
2017-05-16 14:30:00,62.42,62.48,62.42,62.48,278826.0,47.8615,47.9075,47.8615,47.9075,278826.0
2017-05-16 14:40:00,62.47,62.5,62.45,62.47,302574.0,47.8998,47.9228,47.8845,47.8998,302574.0
2017-05-16 14:50:00,62.47,62.48,62.42,62.47,154748.0,47.8998,47.9075,47.8615,47.8998,154748.0
2017-05-16 15:00:00,62.47,62.56,62.46,62.55,600981.0,47.8998,47.9688,47.8921,47.9611,600981.0
2017-05-16 15:10:00,62.55,62.58,62.53,62.58,546246.0,47.9611,47.9841,47.9458,47.9841,546246.0
2017-05-16 15:20:00,62.57,62.58,62.47,62.49,581293.0,47.9765,47.9841,47.8998,47.9151,581293.0
2017-05-16 15:30:00,62.49,62.5,62.45,62.48,504972.0,47.9151,47.9228,47.8845,47.9075,504972.0
2017-05-16 15:40:00,62.49,62.51,62.46,62.47,565439.0,47.9151,47.9305,47.8921,47.8998,565439.0
2017-05-16 15:50:00,62.46,62.49,62.42,62.48,1356350.0,47.8921,47.9151,47.8615,47.9075,1356350.0
2017-05-17 09:30:00,61.4,61.79,61.27,61.76,1862726.0,47.0794,47.3784,46.9797,47.3554,1862726.0
2017-05-17 09:40:00,61.76,61.96,61.56,61.59,1247054.0,47.3554,47.5087,47.202,47.225,1247054.0
2017-05-17 09:50:00,61.6,61.6,61.14,61.15,1171457.0,47.2327,47.2327,46.88,46.8877,1171457.0
2017-05-17 10:00:00,61.14,61.36,61.06,61.36,1027029.0,46.88,47.0487,46.8187,47.0487,1027029.0
2017-05-17 10:10:00,61.36,61.38,60.85,60.88,1413539.0,47.0487,47.064,46.6576,46.6806,1413539.0
2017-05-17 10:20:00,60.87,61.11,60.86,60.99,835894.0,46.673,46.857,46.6653,46.765,835894.0
2017-05-17 10:30:00,60.98,61.0,60.61,60.67,902597.0,46.7573,46.7726,46.4736,46.5196,902597.0
2017-05-17 10:40:00,60.67,60.86,60.61,60.7,945005.0,46.5196,46.6653,46.4736,46.5426,945005.0
2017-05-17 10:50:00,60.7,60.72,60.37,60.38,1560282.0,46.5426,46.558,46.2896,46.2973,1560282.0
2017-05-17 11:00:00,60.38,60.48,60.23,60.24,874807.0,46.2973,46.3739,46.1822,46.1899,874807.0
2017-05-17 11:10:00,60.23,60.61,60.23,60.61,774099.0,46.1822,46.4736,46.1822,46.4736,774099.0
2017-05-17 11:20:00,60.61,60.67,60.5,60.53,495675.0,46.4736,46.5196,46.3893,46.4123,495675.0
2017-05-17 11:30:00,60.53,60.56,60.39,60.48,364012.0,46.4123,46.4353,46.3049,46.3739,364012.0
2017-05-17 11:40:00,60.47,60.64,60.43,60.48,458273.0,46.3663,46.4966,46.3356,46.3739,458273.0
2017-05-17 11:50:00,60.48,60.67,60.45,60.63,528110.0,46.3739,46.5196,46.3509,46.4889,528110.0
2017-05-17 12:00:00,60.63,60.63,60.42,60.46,725035.0,46.4889,46.4889,46.3279,46.3586,725035.0
2017-05-17 12:10:00,60.45,60.48,60.27,60.28,420317.0,46.3509,46.3739,46.2129,46.2206,420317.0
2017-05-17 12:20:00,60.29,60.31,60.2,60.22,501579.0,46.2282,46.2436,46.1592,46.1746,501579.0
2017-05-17 12:30:00,60.23,60.24,60.1,60.22,473773.0,46.1822,46.1899,46.0826,46.1746,473773.0
2017-05-17 12:40:00,60.22,60.4,60.19,60.34,377840.0,46.1746,46.3126,46.1516,46.2666,377840.0
2017-05-17 12:50:00,60.35,60.53,60.24,60.51,475759.0,46.2743,46.4123,46.1899,46.3969,475759.0
2017-05-17 13:00:00,60.5,60.5,60.28,60.35,334598.0,46.3893,46.3893,46.2206,46.2743,334598.0
2017-05-17 13:10:00,60.34,60.35,60.18,60.2,423502.0,46.2666,46.2743,46.1439,46.1592,423502.0
2017-05-17 13:20:00,60.2,60.22,60.09,60.12,381779.0,46.1592,46.1746,46.0749,46.0979,381779.0
2017-05-17 13:30:00,60.12,60.15,60.02,60.02,450183.0,46.0979,46.1209,46.0212,46.0212,450183.0
2017-05-17 13:40:00,60.02,60.09,59.94,60.07,499716.0,46.0212,46.0749,45.9599,46.0596,499716.0
2017-05-17 13:50:00,60.08,60.09,59.91,59.97,420988.0,46.0672,46.0749,45.9369,45.9829,420988.0
2017-05-17 14:00:00,59.96,60.12,59.95,60.09,465621.0,45.9752,46.0979,45.9675,46.0749,465621.0
2017-05-17 14:10:00,60.08,60.09,59.71,59.85,675908.0,46.0672,46.0749,45.7835,45.8909,675908.0
2017-05-17 14:20:00,59.85,59.88,59.68,59.74,823211.0,45.8909,45.9139,45.7605,45.8065,823211.0
2017-05-17 14:30:00,59.75,59.92,59.75,59.78,414662.0,45.8142,45.9445,45.8142,45.8372,414662.0
2017-05-17 14:40:00,59.79,59.84,59.67,59.78,699416.0,45.8449,45.8832,45.7529,45.8372,699416.0
2017-05-17 14:50:00,59.78,60.02,59.75,59.97,473475.0,45.8372,46.0212,45.8142,45.9829,473475.0
2017-05-17 15:00:00,59.97,60.06,59.88,60.06,647708.0,45.9829,46.0519,45.9139,46.0519,647708.0
2017-05-17 15:10:00,60.05,60.26,60.01,60.18,786060.0,46.0442,46.2052,46.0136,46.1439,786060.0
2017-05-17 15:20:00,60.18,60.27,60.08,60.09,559246.0,46.1439,46.2129,46.0672,46.0749,559246.0
2017-05-17 15:30:00,60.09,60.19,60.07,60.1,636011.0,46.0749,46.1516,46.0596,46.0826,636011.0
2017-05-17 15:40:00,60.1,60.12,59.91,60.04,1204009.0,46.0826,46.0979,45.9369,46.0366,1204009.0
2017-05-17 15:50:00,60.03,60.06,59.88,60.01,2383015.0,46.0289,46.0519,45.9139,46.0136,2383015.0
2017-05-18 09:30:00,59.73,60.03,59.23,59.87,2523226.0,45.7989,46.0289,45.4155,45.9062,2523226.0
2017-05-18 09:40:00,59.88,59.91,59.2,59.28,1321343.0,45.9139,45.9369,45.3925,45.4538,1321343.0
2017-05-18 09:50:00,59.28,59.55,59.1,59.11,1093639.0,45.4538,45.6608,45.3158,45.3235,1093639.0
2017-05-18 10:00:00,59.1,59.88,59.1,59.83,1053320.0,45.3158,45.9139,45.3158,45.8755,1053320.0
2017-05-18 10:10:00,59.84,59.96,59.72,59.96,924366.0,45.8832,45.9752,45.7912,45.9752,924366.0
2017-05-18 10:20:00,59.97,60.21,59.8,60.01,877789.0,45.9829,46.1669,45.8525,46.0136,877789.0
2017-05-18 10:30:00,60.01,60.08,59.85,59.86,847402.0,46.0136,46.0672,45.8909,45.8985,847402.0
2017-05-18 10:40:00,59.87,59.91,59.71,59.76,547570.0,45.9062,45.9369,45.7835,45.8219,547570.0
2017-05-18 10:50:00,59.76,59.95,59.74,59.92,441443.0,45.8219,45.9675,45.8065,45.9445,441443.0
2017-05-18 11:00:00,59.92,60.13,59.89,60.05,602718.0,45.9445,46.1056,45.9215,46.0442,602718.0
2017-05-18 11:10:00,60.04,60.09,59.93,59.98,459362.0,46.0366,46.0749,45.9522,45.9905,459362.0
2017-05-18 11:20:00,59.99,60.03,59.72,59.74,436848.0,45.9982,46.0289,45.7912,45.8065,436848.0
2017-05-18 11:30:00,59.74,59.87,59.6,59.6,421278.0,45.8065,45.9062,45.6992,45.6992,421278.0
2017-05-18 11:40:00,59.6,59.62,59.45,59.62,751580.0,45.6992,45.7145,45.5842,45.7145,751580.0
2017-05-18 11:50:00,59.62,59.71,59.5,59.56,372591.0,45.7145,45.7835,45.6225,45.6685,372591.0
2017-05-18 12:00:00,59.56,59.65,59.52,59.57,395243.0,45.6685,45.7375,45.6378,45.6762,395243.0
2017-05-18 12:10:00,59.58,59.79,59.58,59.69,238614.0,45.6838,45.8449,45.6838,45.7682,238614.0
2017-05-18 12:20:00,59.69,59.93,59.63,59.83,336216.0,45.7682,45.9522,45.7222,45.8755,336216.0
2017-05-18 12:30:00,59.84,60.01,59.83,59.87,302526.0,45.8832,46.0136,45.8755,45.9062,302526.0
2017-05-18 12:40:00,59.87,59.92,59.73,59.86,361565.0,45.9062,45.9445,45.7989,45.8985,361565.0
2017-05-18 12:50:00,59.86,60.01,59.76,60.0,287562.0,45.8985,46.0136,45.8219,46.0059,287562.0
2017-05-18 13:00:00,60.0,60.08,59.84,59.87,383737.0,46.0059,46.0672,45.8832,45.9062,383737.0
2017-05-18 13:10:00,59.87,59.97,59.86,59.87,290895.0,45.9062,45.9829,45.8985,45.9062,290895.0
2017-05-18 13:20:00,59.87,59.91,59.79,59.82,249856.0,45.9062,45.9369,45.8449,45.8679,249856.0
2017-05-18 13:30:00,59.82,59.9,59.76,59.83,173065.0,45.8679,45.9292,45.8219,45.8755,173065.0
2017-05-18 13:40:00,59.83,59.91,59.78,59.8,171085.0,45.8755,45.9369,45.8372,45.8525,171085.0
2017-05-18 13:50:00,59.79,60.1,59.76,60.05,405974.0,45.8449,46.0826,45.8219,46.0442,405974.0
2017-05-18 14:00:00,60.05,60.58,60.05,60.53,749982.0,46.0442,46.4506,46.0442,46.4123,749982.0
2017-05-18 14:10:00,60.54,60.58,60.38,60.47,567087.0,46.4199,46.4506,46.2973,46.3663,567087.0
2017-05-18 14:20:00,60.48,60.57,60.42,60.49,541236.0,46.3739,46.4429,46.3279,46.3816,541236.0
2017-05-18 14:30:00,60.49,60.6,60.49,60.51,481705.0,46.3816,46.4659,46.3816,46.3969,481705.0
2017-05-18 14:40:00,60.51,60.56,60.45,60.51,446234.0,46.3969,46.4353,46.3509,46.3969,446234.0
2017-05-18 14:50:00,60.52,60.53,60.29,60.34,604432.0,46.4046,46.4123,46.2282,46.2666,604432.0
2017-05-18 15:00:00,60.34,60.42,60.22,60.32,456586.0,46.2666,46.3279,46.1746,46.2512,456586.0
2017-05-18 15:10:00,60.32,60.33,60.14,60.18,442219.0,46.2512,46.2589,46.1132,46.1439,442219.0
2017-05-18 15:20:00,60.18,60.23,60.11,60.23,455455.0,46.1439,46.1822,46.0902,46.1822,455455.0
2017-05-18 15:30:00,60.23,60.25,60.11,60.19,440054.0,46.1822,46.1976,46.0902,46.1516,440054.0
2017-05-18 15:40:00,60.19,60.35,60.08,60.32,551659.0,46.1516,46.2743,46.0672,46.2512,551659.0
2017-05-18 15:50:00,60.32,60.33,60.05,60.07,1145057.0,46.2512,46.2589,46.0442,46.0596,1145057.0
2017-05-19 09:30:00,60.41,60.97,60.24,60.84,2311936.0,46.3203,46.7496,46.1899,46.65,2311936.0
2017-05-19 09:40:00,60.84,60.88,60.72,60.79,567814.0,46.65,46.6806,46.558,46.6116,567814.0
2017-05-19 09:50:00,60.8,61.0,60.79,60.93,672358.0,46.6193,46.7726,46.6116,46.719,672358.0
2017-05-19 10:00:00,60.94,61.12,60.93,61.1,723516.0,46.7266,46.8647,46.719,46.8493,723516.0
2017-05-19 10:10:00,61.1,61.27,61.05,61.25,453929.0,46.8493,46.9797,46.811,46.9643,453929.0
2017-05-19 10:20:00,61.24,61.35,61.17,61.23,592754.0,46.9567,47.041,46.903,46.949,592754.0
2017-05-19 10:30:00,61.23,61.37,61.16,61.33,985233.0,46.949,47.0564,46.8953,47.0257,985233.0
2017-05-19 10:40:00,61.34,61.4,61.26,61.36,644497.0,47.0333,47.0794,46.972,47.0487,644497.0
2017-05-19 10:50:00,61.36,61.58,61.28,61.56,764164.0,47.0487,47.2174,46.9873,47.202,764164.0
2017-05-19 11:00:00,61.55,61.62,61.42,61.49,542222.0,47.1944,47.248,47.0947,47.1484,542222.0
2017-05-19 11:10:00,61.49,61.56,61.43,61.46,266364.0,47.1484,47.202,47.1024,47.1254,266364.0
2017-05-19 11:20:00,61.46,61.49,61.32,61.49,415254.0,47.1254,47.1484,47.018,47.1484,415254.0
2017-05-19 11:30:00,61.5,61.5,61.29,61.31,288987.0,47.156,47.156,46.995,47.0103,288987.0
2017-05-19 11:40:00,61.31,61.4,61.26,61.36,238868.0,47.0103,47.0794,46.972,47.0487,238868.0
2017-05-19 11:50:00,61.36,61.46,61.32,61.43,206388.0,47.0487,47.1254,47.018,47.1024,206388.0
2017-05-19 12:00:00,61.43,61.55,61.43,61.53,187554.0,47.1024,47.1944,47.1024,47.179,187554.0
2017-05-19 12:10:00,61.52,61.55,61.47,61.54,195930.0,47.1714,47.1944,47.133,47.1867,195930.0
2017-05-19 12:20:00,61.55,61.61,61.54,61.57,243845.0,47.1944,47.2404,47.1867,47.2097,243845.0
2017-05-19 12:30:00,61.58,61.69,61.56,61.61,440812.0,47.2174,47.3017,47.202,47.2404,440812.0
2017-05-19 12:40:00,61.61,61.66,61.58,61.66,172308.0,47.2404,47.2787,47.2174,47.2787,172308.0
2017-05-19 12:50:00,61.66,61.71,61.56,61.61,230798.0,47.2787,47.3171,47.202,47.2404,230798.0
2017-05-19 13:00:00,61.6,61.63,61.47,61.5,197490.0,47.2327,47.2557,47.133,47.156,197490.0
2017-05-19 13:10:00,61.5,61.55,61.49,61.52,131740.0,47.156,47.1944,47.1484,47.1714,131740.0
2017-05-19 13:20:00,61.51,61.58,61.5,61.55,181385.0,47.1637,47.2174,47.156,47.1944,181385.0
2017-05-19 13:30:00,61.55,61.56,61.48,61.5,174499.0,47.1944,47.202,47.1407,47.156,174499.0
2017-05-19 13:40:00,61.49,61.6,61.48,61.58,181647.0,47.1484,47.2327,47.1407,47.2174,181647.0
2017-05-19 13:50:00,61.58,61.65,61.57,61.65,222197.0,47.2174,47.271,47.2097,47.271,222197.0
2017-05-19 14:00:00,61.64,61.68,61.57,61.58,382305.0,47.2634,47.294,47.2097,47.2174,382305.0
2017-05-19 14:10:00,61.58,61.61,61.52,61.6,200250.0,47.2174,47.2404,47.1714,47.2327,200250.0
2017-05-19 14:20:00,61.6,61.65,61.59,61.61,283489.0,47.2327,47.271,47.225,47.2404,283489.0
2017-05-19 14:30:00,61.61,61.66,61.6,61.66,214732.0,47.2404,47.2787,47.2327,47.2787,214732.0
2017-05-19 14:40:00,61.66,61.76,61.66,61.7,392206.0,47.2787,47.3554,47.2787,47.3094,392206.0
2017-05-19 14:50:00,61.7,61.77,61.61,61.62,366715.0,47.3094,47.3631,47.2404,47.248,366715.0
2017-05-19 15:00:00,61.62,61.67,61.32,61.35,526745.0,47.248,47.2864,47.018,47.041,526745.0
2017-05-19 15:10:00,61.34,61.41,61.24,61.27,541255.0,47.0333,47.087,46.9567,46.9797,541255.0
2017-05-19 15:20:00,61.27,61.33,61.14,61.16,442811.0,46.9797,47.0257,46.88,46.8953,442811.0
2017-05-19 15:30:00,61.16,61.21,61.09,61.19,494729.0,46.8953,46.9337,46.8417,46.9183,494729.0
2017-05-19 15:40:00,61.19,61.19,61.03,61.06,659114.0,46.9183,46.9183,46.7957,46.8187,659114.0
2017-05-19 15:50:00,61.06,61.16,61.06,61.11,1248033.0,46.8187,46.8953,46.8187,46.857,1248033.0
2017-05-22 09:30:00,61.41,61.55,61.3,61.32,596085.0,47.087,47.1944,47.0027,47.018,596085.0
2017-05-22 09:40:00,61.32,61.34,61.16,61.23,423664.0,47.018,47.0333,46.8953,46.949,423664.0
2017-05-22 09:50:00,61.23,61.34,61.22,61.32,345471.0,46.949,47.0333,46.9413,47.018,345471.0
2017-05-22 10:00:00,61.31,61.37,61.24,61.25,305505.0,47.0103,47.0564,46.9567,46.9643,305505.0
2017-05-22 10:10:00,61.26,61.28,61.1,61.13,266525.0,46.972,46.9873,46.8493,46.8723,266525.0
2017-05-22 10:20:00,61.13,61.14,60.96,61.02,296524.0,46.8723,46.88,46.742,46.788,296524.0
2017-05-22 10:30:00,61.02,61.04,60.86,61.02,307283.0,46.788,46.8033,46.6653,46.788,307283.0
2017-05-22 10:40:00,61.02,61.03,60.78,60.8,227956.0,46.788,46.7957,46.604,46.6193,227956.0
2017-05-22 10:50:00,60.8,60.96,60.77,60.96,222468.0,46.6193,46.742,46.5963,46.742,222468.0
2017-05-22 11:00:00,60.96,60.97,60.77,60.8,260860.0,46.742,46.7496,46.5963,46.6193,260860.0
2017-05-22 11:10:00,60.81,60.89,60.72,60.87,266076.0,46.627,46.6883,46.558,46.673,266076.0
2017-05-22 11:20:00,60.87,60.98,60.85,60.96,163450.0,46.673,46.7573,46.6576,46.742,163450.0
2017-05-22 11:30:00,60.95,61.0,60.92,60.96,167306.0,46.7343,46.7726,46.7113,46.742,167306.0
2017-05-22 11:40:00,60.96,61.1,60.96,61.02,229894.0,46.742,46.8493,46.742,46.788,229894.0
2017-05-22 11:50:00,61.02,61.22,61.0,61.2,210016.0,46.788,46.9413,46.7726,46.926,210016.0
2017-05-22 12:00:00,61.2,61.26,61.17,61.23,186937.0,46.926,46.972,46.903,46.949,186937.0
2017-05-22 12:10:00,61.24,61.39,61.21,61.35,264281.0,46.9567,47.0717,46.9337,47.041,264281.0
2017-05-22 12:20:00,61.35,61.37,61.31,61.33,186212.0,47.041,47.0564,47.0103,47.0257,186212.0
2017-05-22 12:30:00,61.33,61.36,61.23,61.24,235848.0,47.0257,47.0487,46.949,46.9567,235848.0
2017-05-22 12:40:00,61.25,61.34,61.21,61.25,163321.0,46.9643,47.0333,46.9337,46.9643,163321.0
2017-05-22 12:50:00,61.25,61.27,61.11,61.12,211507.0,46.9643,46.9797,46.857,46.8647,211507.0
2017-05-22 13:00:00,61.12,61.19,61.1,61.18,119113.0,46.8647,46.9183,46.8493,46.9107,119113.0
2017-05-22 13:10:00,61.18,61.24,61.18,61.21,136627.0,46.9107,46.9567,46.9107,46.9337,136627.0
2017-05-22 13:20:00,61.22,61.22,61.17,61.18,93584.0,46.9413,46.9413,46.903,46.9107,93584.0
2017-05-22 13:30:00,61.19,61.19,61.07,61.09,160440.0,46.9183,46.9183,46.8263,46.8417,160440.0
2017-05-22 13:40:00,61.09,61.11,61.04,61.05,161190.0,46.8417,46.857,46.8033,46.811,161190.0
2017-05-22 13:50:00,61.06,61.1,60.99,60.99,157288.0,46.8187,46.8493,46.765,46.765,157288.0
2017-05-22 14:00:00,60.99,61.03,60.96,61.03,162740.0,46.765,46.7957,46.742,46.7957,162740.0
2017-05-22 14:10:00,61.03,61.08,61.03,61.04,131404.0,46.7957,46.834,46.7957,46.8033,131404.0
2017-05-22 14:20:00,61.05,61.06,60.98,61.01,213772.0,46.811,46.8187,46.7573,46.7803,213772.0
2017-05-22 14:30:00,61.01,61.05,60.99,61.05,198066.0,46.7803,46.811,46.765,46.811,198066.0
2017-05-22 14:40:00,61.05,61.1,61.02,61.1,144376.0,46.811,46.8493,46.788,46.8493,144376.0
2017-05-22 14:50:00,61.1,61.11,61.01,61.04,141662.0,46.8493,46.857,46.7803,46.8033,141662.0
2017-05-22 15:00:00,61.04,61.08,61.01,61.05,203041.0,46.8033,46.834,46.7803,46.811,203041.0
2017-05-22 15:10:00,61.05,61.07,60.97,60.98,183218.0,46.811,46.8263,46.7496,46.7573,183218.0
2017-05-22 15:20:00,60.97,61.03,60.95,60.98,271322.0,46.7496,46.7957,46.7343,46.7573,271322.0
2017-05-22 15:30:00,60.99,61.08,60.98,61.02,359911.0,46.765,46.834,46.7573,46.788,359911.0
2017-05-22 15:40:00,61.03,61.04,60.95,61.02,418241.0,46.7957,46.8033,46.7343,46.788,418241.0
2017-05-22 15:50:00,61.02,61.1,61.01,61.05,905779.0,46.788,46.8493,46.7803,46.811,905779.0
2017-05-23 09:30:00,61.09,61.31,60.97,61.11,637822.0,46.8417,47.0103,46.7496,46.857,637822.0
2017-05-23 09:40:00,61.11,61.12,60.82,60.9,461106.0,46.857,46.8647,46.6346,46.696,461106.0
2017-05-23 09:50:00,60.89,60.95,60.75,60.94,364484.0,46.6883,46.7343,46.581,46.7266,364484.0
2017-05-23 10:00:00,60.94,60.94,60.76,60.83,209575.0,46.7266,46.7266,46.5886,46.6423,209575.0
2017-05-23 10:10:00,60.83,60.86,60.73,60.77,286182.0,46.6423,46.6653,46.5656,46.5963,286182.0
2017-05-23 10:20:00,60.77,61.09,60.76,61.03,298829.0,46.5963,46.8417,46.5886,46.7957,298829.0
2017-05-23 10:30:00,61.03,61.17,60.98,61.11,301618.0,46.7957,46.903,46.7573,46.857,301618.0
2017-05-23 10:40:00,61.11,61.18,61.07,61.14,168562.0,46.857,46.9107,46.8263,46.88,168562.0
2017-05-23 10:50:00,61.15,61.18,61.12,61.16,206730.0,46.8877,46.9107,46.8647,46.8953,206730.0
2017-05-23 11:00:00,61.16,61.25,61.04,61.24,284937.0,46.8953,46.9643,46.8033,46.9567,284937.0
2017-05-23 11:10:00,61.24,61.26,61.14,61.25,191522.0,46.9567,46.972,46.88,46.9643,191522.0
2017-05-23 11:20:00,61.25,61.35,61.2,61.34,227153.0,46.9643,47.041,46.926,47.0333,227153.0
2017-05-23 11:30:00,61.34,61.38,61.28,61.35,244896.0,47.0333,47.064,46.9873,47.041,244896.0
2017-05-23 11:40:00,61.35,61.49,61.34,61.48,253261.0,47.041,47.1484,47.0333,47.1407,253261.0
2017-05-23 11:50:00,61.48,61.52,61.43,61.44,260754.0,47.1407,47.1714,47.1024,47.11,260754.0
2017-05-23 12:00:00,61.44,61.52,61.42,61.51,144094.0,47.11,47.1714,47.0947,47.1637,144094.0
2017-05-23 12:10:00,61.51,61.51,61.41,61.44,309143.0,47.1637,47.1637,47.087,47.11,309143.0
2017-05-23 12:20:00,61.43,61.46,61.32,61.33,234014.0,47.1024,47.1254,47.018,47.0257,234014.0
2017-05-23 12:30:00,61.33,61.43,61.31,61.36,202234.0,47.0257,47.1024,47.0103,47.0487,202234.0
2017-05-23 12:40:00,61.36,61.38,61.25,61.33,165017.0,47.0487,47.064,46.9643,47.0257,165017.0
2017-05-23 12:50:00,61.33,61.36,61.3,61.34,95641.0,47.0257,47.0487,47.0027,47.0333,95641.0
2017-05-23 13:00:00,61.33,61.44,61.33,61.41,154947.0,47.0257,47.11,47.0257,47.087,154947.0
2017-05-23 13:10:00,61.41,61.47,61.4,61.43,133392.0,47.087,47.133,47.0794,47.1024,133392.0
2017-05-23 13:20:00,61.43,61.55,61.43,61.53,168524.0,47.1024,47.1944,47.1024,47.179,168524.0
2017-05-23 13:30:00,61.52,61.54,61.47,61.5,110790.0,47.1714,47.1867,47.133,47.156,110790.0
2017-05-23 13:40:00,61.51,61.52,61.45,61.47,116998.0,47.1637,47.1714,47.1177,47.133,116998.0
2017-05-23 13:50:00,61.46,61.51,61.41,61.48,107959.0,47.1254,47.1637,47.087,47.1407,107959.0
2017-05-23 14:00:00,61.48,61.5,61.46,61.5,120230.0,47.1407,47.156,47.1254,47.156,120230.0
2017-05-23 14:10:00,61.49,61.53,61.47,61.51,201048.0,47.1484,47.179,47.133,47.1637,201048.0
2017-05-23 14:20:00,61.52,61.61,61.49,61.57,312584.0,47.1714,47.2404,47.1484,47.2097,312584.0
2017-05-23 14:30:00,61.57,61.72,61.56,61.72,196267.0,47.2097,47.3247,47.202,47.3247,196267.0
2017-05-23 14:40:00,61.71,61.9,61.7,61.87,400432.0,47.3171,47.4627,47.3094,47.4397,400432.0
2017-05-23 14:50:00,61.86,61.9,61.81,61.81,258846.0,47.4321,47.4627,47.3937,47.3937,258846.0
2017-05-23 15:00:00,61.81,61.95,61.79,61.88,329629.0,47.3937,47.5011,47.3784,47.4474,329629.0
2017-05-23 15:10:00,61.88,61.93,61.85,61.88,405304.0,47.4474,47.4857,47.4244,47.4474,405304.0
2017-05-23 15:20:00,61.88,61.88,61.71,61.71,356364.0,47.4474,47.4474,47.3171,47.3171,356364.0
2017-05-23 15:30:00,61.71,61.8,61.66,61.76,328276.0,47.3171,47.3861,47.2787,47.3554,328276.0
2017-05-23 15:40:00,61.76,61.86,61.73,61.74,538960.0,47.3554,47.4321,47.3324,47.3401,538960.0
2017-05-23 15:50:00,61.74,61.89,61.68,61.72,1154285.0,47.3401,47.4551,47.294,47.3247,1154285.0
2017-05-24 09:30:00,61.79,61.95,61.73,61.84,695371.0,47.3784,47.5011,47.3324,47.4167,695371.0
2017-05-24 09:40:00,61.83,62.04,61.81,61.96,753044.0,47.4091,47.5701,47.3937,47.5087,753044.0
2017-05-24 09:50:00,61.96,62.08,61.94,62.0,689440.0,47.5087,47.6008,47.4934,47.5394,689440.0
2017-05-24 10:00:00,62.0,62.04,61.85,61.92,543799.0,47.5394,47.5701,47.4244,47.4781,543799.0
2017-05-24 10:10:00,61.92,61.96,61.86,61.9,342542.0,47.4781,47.5087,47.4321,47.4627,342542.0
2017-05-24 10:20:00,61.9,61.95,61.88,61.89,232255.0,47.4627,47.5011,47.4474,47.4551,232255.0
2017-05-24 10:30:00,61.89,61.93,61.78,61.81,279001.0,47.4551,47.4857,47.3707,47.3937,279001.0
2017-05-24 10:40:00,61.81,61.86,61.73,61.84,336430.0,47.3937,47.4321,47.3324,47.4167,336430.0
2017-05-24 10:50:00,61.84,61.86,61.74,61.79,208168.0,47.4167,47.4321,47.3401,47.3784,208168.0
2017-05-24 11:00:00,61.78,61.85,61.74,61.77,352499.0,47.3707,47.4244,47.3401,47.3631,352499.0
2017-05-24 11:10:00,61.76,61.77,61.66,61.76,203066.0,47.3554,47.3631,47.2787,47.3554,203066.0
2017-05-24 11:20:00,61.76,61.85,61.74,61.85,186027.0,47.3554,47.4244,47.3401,47.4244,186027.0
2017-05-24 11:30:00,61.85,61.9,61.84,61.87,230698.0,47.4244,47.4627,47.4167,47.4397,230698.0
2017-05-24 11:40:00,61.86,61.88,61.81,61.87,105707.0,47.4321,47.4474,47.3937,47.4397,105707.0
2017-05-24 11:50:00,61.86,61.87,61.75,61.81,242314.0,47.4321,47.4397,47.3477,47.3937,242314.0
2017-05-24 12:00:00,61.8,61.9,61.79,61.88,133087.0,47.3861,47.4627,47.3784,47.4474,133087.0
2017-05-24 12:10:00,61.88,61.96,61.86,61.92,215200.0,47.4474,47.5087,47.4321,47.4781,215200.0
2017-05-24 12:20:00,61.93,62.04,61.92,62.01,451959.0,47.4857,47.5701,47.4781,47.5471,451959.0
2017-05-24 12:30:00,62.0,62.07,62.0,62.04,221951.0,47.5394,47.5931,47.5394,47.5701,221951.0
2017-05-24 12:40:00,62.05,62.05,61.99,62.02,122613.0,47.5778,47.5778,47.5317,47.5547,122613.0
2017-05-24 12:50:00,62.02,62.05,61.99,62.03,166462.0,47.5547,47.5778,47.5317,47.5624,166462.0
2017-05-24 13:00:00,62.03,62.04,61.89,61.92,225020.0,47.5624,47.5701,47.4551,47.4781,225020.0
2017-05-24 13:10:00,61.92,62.02,61.91,62.02,189946.0,47.4781,47.5547,47.4704,47.5547,189946.0
2017-05-24 13:20:00,62.02,62.07,61.97,62.06,239222.0,47.5547,47.5931,47.5164,47.5854,239222.0
2017-05-24 13:30:00,62.05,62.09,62.03,62.07,192506.0,47.5778,47.6084,47.5624,47.5931,192506.0
2017-05-24 13:40:00,62.08,62.09,62.02,62.05,190412.0,47.6008,47.6084,47.5547,47.5778,190412.0
2017-05-24 13:50:00,62.05,62.06,61.95,61.95,176104.0,47.5778,47.5854,47.5011,47.5011,176104.0
2017-05-24 14:00:00,61.96,62.17,61.82,61.97,703888.0,47.5087,47.6698,47.4014,47.5164,703888.0
2017-05-24 14:10:00,61.97,62.13,61.95,62.1,374328.0,47.5164,47.6391,47.5011,47.6161,374328.0
2017-05-24 14:20:00,62.1,62.16,62.02,62.11,365494.0,47.6161,47.6621,47.5547,47.6238,365494.0
2017-05-24 14:30:00,62.11,62.2,62.08,62.19,502218.0,47.6238,47.6928,47.6008,47.6851,502218.0
2017-05-24 14:40:00,62.19,62.24,62.16,62.22,415346.0,47.6851,47.7234,47.6621,47.7081,415346.0
2017-05-24 14:50:00,62.22,62.22,62.13,62.18,248372.0,47.7081,47.7081,47.6391,47.6774,248372.0
2017-05-24 15:00:00,62.18,62.21,62.06,62.12,291911.0,47.6774,47.7004,47.5854,47.6314,291911.0
2017-05-24 15:10:00,62.12,62.17,62.09,62.13,331725.0,47.6314,47.6698,47.6084,47.6391,331725.0
2017-05-24 15:20:00,62.13,62.18,62.12,62.16,228384.0,47.6391,47.6774,47.6314,47.6621,228384.0
2017-05-24 15:30:00,62.16,62.28,62.15,62.28,538809.0,47.6621,47.7541,47.6544,47.7541,538809.0
2017-05-24 15:40:00,62.28,62.44,62.27,62.39,764836.0,47.7541,47.8768,47.7464,47.8385,764836.0
2017-05-24 15:50:00,62.4,62.43,62.26,62.26,1135738.0,47.8461,47.8691,47.7388,47.7388,1135738.0
2017-05-25 09:30:00,62.25,62.35,62.09,62.2,553564.0,47.7311,47.8078,47.6084,47.6928,553564.0
2017-05-25 09:40:00,62.21,62.43,62.17,62.35,297368.0,47.7004,47.8691,47.6698,47.8078,297368.0
2017-05-25 09:50:00,62.35,62.62,62.35,62.61,498409.0,47.8078,48.0148,47.8078,48.0071,498409.0
2017-05-25 10:00:00,62.6,62.61,62.48,62.5,505830.0,47.9995,48.0071,47.9075,47.9228,505830.0
2017-05-25 10:10:00,62.5,62.65,62.48,62.57,261543.0,47.9228,48.0378,47.9075,47.9765,261543.0
2017-05-25 10:20:00,62.57,62.62,62.54,62.6,207343.0,47.9765,48.0148,47.9535,47.9995,207343.0
2017-05-25 10:30:00,62.6,62.69,62.52,62.6,476230.0,47.9995,48.0685,47.9381,47.9995,476230.0
2017-05-25 10:40:00,62.6,62.62,62.49,62.5,344725.0,47.9995,48.0148,47.9151,47.9228,344725.0
2017-05-25 10:50:00,62.5,62.54,62.3,62.32,319441.0,47.9228,47.9535,47.7694,47.7848,319441.0
2017-05-25 11:00:00,62.31,62.4,62.24,62.4,290476.0,47.7771,47.8461,47.7234,47.8461,290476.0
2017-05-25 11:10:00,62.4,62.41,62.25,62.33,438385.0,47.8461,47.8538,47.7311,47.7924,438385.0
2017-05-25 11:20:00,62.34,62.38,62.12,62.12,370673.0,47.8001,47.8308,47.6314,47.6314,370673.0
2017-05-25 11:30:00,62.13,62.17,61.9,61.94,291197.0,47.6391,47.6698,47.4627,47.4934,291197.0
2017-05-25 11:40:00,61.95,61.95,61.8,61.9,349489.0,47.5011,47.5011,47.3861,47.4627,349489.0
2017-05-25 11:50:00,61.9,61.93,61.78,61.84,226840.0,47.4627,47.4857,47.3707,47.4167,226840.0
2017-05-25 12:00:00,61.84,62.04,61.81,61.97,257618.0,47.4167,47.5701,47.3937,47.5164,257618.0
2017-05-25 12:10:00,61.96,61.97,61.82,61.94,222890.0,47.5087,47.5164,47.4014,47.4934,222890.0
2017-05-25 12:20:00,61.93,62.04,61.91,61.98,217502.0,47.4857,47.5701,47.4704,47.5241,217502.0
2017-05-25 12:30:00,61.97,62.16,61.96,62.13,285715.0,47.5164,47.6621,47.5087,47.6391,285715.0
2017-05-25 12:40:00,62.12,62.17,62.07,62.1,186278.0,47.6314,47.6698,47.5931,47.6161,186278.0
2017-05-25 12:50:00,62.09,62.1,61.97,62.03,169387.0,47.6084,47.6161,47.5164,47.5624,169387.0
2017-05-25 13:00:00,62.04,62.11,62.01,62.05,384854.0,47.5701,47.6238,47.5471,47.5778,384854.0
2017-05-25 13:10:00,62.05,62.06,61.91,61.95,213555.0,47.5778,47.5854,47.4704,47.5011,213555.0
2017-05-25 13:20:00,61.94,62.0,61.92,61.96,133874.0,47.4934,47.5394,47.4781,47.5087,133874.0
2017-05-25 13:30:00,61.95,61.95,61.87,61.89,124932.0,47.5011,47.5011,47.4397,47.4551,124932.0
2017-05-25 13:40:00,61.9,61.94,61.87,61.9,180158.0,47.4627,47.4934,47.4397,47.4627,180158.0
2017-05-25 13:50:00,61.89,61.97,61.89,61.97,181845.0,47.4551,47.5164,47.4551,47.5164,181845.0
2017-05-25 14:00:00,61.96,62.0,61.92,61.95,177454.0,47.5087,47.5394,47.4781,47.5011,177454.0
2017-05-25 14:10:00,61.95,62.0,61.92,61.98,147397.0,47.5011,47.5394,47.4781,47.5241,147397.0
2017-05-25 14:20:00,61.98,62.07,61.97,61.97,215385.0,47.5241,47.5931,47.5164,47.5164,215385.0
2017-05-25 14:30:00,61.98,62.13,61.94,62.13,310837.0,47.5241,47.6391,47.4934,47.6391,310837.0
2017-05-25 14:40:00,62.12,62.12,62.05,62.06,167136.0,47.6314,47.6314,47.5778,47.5854,167136.0
2017-05-25 14:50:00,62.06,62.08,61.99,62.0,190831.0,47.5854,47.6008,47.5317,47.5394,190831.0
2017-05-25 15:00:00,62.0,62.06,61.97,62.01,319910.0,47.5394,47.5854,47.5164,47.5471,319910.0
2017-05-25 15:10:00,62.01,62.03,61.98,62.0,248989.0,47.5471,47.5624,47.5241,47.5394,248989.0
2017-05-25 15:20:00,61.99,62.0,61.93,61.94,295320.0,47.5317,47.5394,47.4857,47.4934,295320.0
2017-05-25 15:30:00,61.94,62.03,61.94,62.03,390841.0,47.4934,47.5624,47.4934,47.5624,390841.0
2017-05-25 15:40:00,62.03,62.1,61.96,62.04,534565.0,47.5624,47.6161,47.5087,47.5701,534565.0
2017-05-25 15:50:00,62.05,62.05,61.92,61.95,1107909.0,47.5778,47.5778,47.4781,47.5011,1107909.0
2017-05-26 09:30:00,61.87,61.94,61.82,61.87,410270.0,47.4397,47.4934,47.4014,47.4397,410270.0
2017-05-26 09:40:00,61.86,62.07,61.82,62.01,375144.0,47.4321,47.5931,47.4014,47.5471,375144.0
2017-05-26 09:50:00,62.01,62.1,61.91,62.0,277642.0,47.5471,47.6161,47.4704,47.5394,277642.0
2017-05-26 10:00:00,62.0,62.02,61.84,61.89,193387.0,47.5394,47.5547,47.4167,47.4551,193387.0
2017-05-26 10:10:00,61.89,61.96,61.87,61.91,158371.0,47.4551,47.5087,47.4397,47.4704,158371.0
2017-05-26 10:20:00,61.92,61.96,61.88,61.89,152749.0,47.4781,47.5087,47.4474,47.4551,152749.0
2017-05-26 10:30:00,61.89,61.98,61.89,61.98,191869.0,47.4551,47.5241,47.4551,47.5241,191869.0
2017-05-26 10:40:00,61.98,62.03,61.84,61.87,262343.0,47.5241,47.5624,47.4167,47.4397,262343.0
2017-05-26 10:50:00,61.87,61.87,61.73,61.74,240246.0,47.4397,47.4397,47.3324,47.3401,240246.0
2017-05-26 11:00:00,61.73,61.92,61.73,61.92,169760.0,47.3324,47.4781,47.3324,47.4781,169760.0
2017-05-26 11:10:00,61.92,61.94,61.84,61.88,163705.0,47.4781,47.4934,47.4167,47.4474,163705.0
2017-05-26 11:20:00,61.88,61.91,61.83,61.83,256742.0,47.4474,47.4704,47.4091,47.4091,256742.0
2017-05-26 11:30:00,61.83,61.93,61.76,61.78,265805.0,47.4091,47.4857,47.3554,47.3707,265805.0
2017-05-26 11:40:00,61.78,61.79,61.74,61.76,166571.0,47.3707,47.3784,47.3401,47.3554,166571.0
2017-05-26 11:50:00,61.75,61.76,61.65,61.66,160876.0,47.3477,47.3554,47.271,47.2787,160876.0
2017-05-26 12:00:00,61.66,61.77,61.65,61.77,213165.0,47.2787,47.3631,47.271,47.3631,213165.0
2017-05-26 12:10:00,61.77,61.88,61.77,61.87,153830.0,47.3631,47.4474,47.3631,47.4397,153830.0
2017-05-26 12:20:00,61.87,61.93,61.84,61.91,136662.0,47.4397,47.4857,47.4167,47.4704,136662.0
2017-05-26 12:30:00,61.91,61.95,61.87,61.95,120187.0,47.4704,47.5011,47.4397,47.5011,120187.0
2017-05-26 12:40:00,61.95,61.99,61.93,61.97,208423.0,47.5011,47.5317,47.4857,47.5164,208423.0
2017-05-26 12:50:00,61.98,62.01,61.96,61.99,237681.0,47.5241,47.5471,47.5087,47.5317,237681.0
2017-05-26 13:00:00,61.99,62.08,61.96,62.06,260519.0,47.5317,47.6008,47.5087,47.5854,260519.0
2017-05-26 13:10:00,62.07,62.1,62.03,62.06,158144.0,47.5931,47.6161,47.5624,47.5854,158144.0
2017-05-26 13:20:00,62.06,62.12,62.04,62.08,297108.0,47.5854,47.6314,47.5701,47.6008,297108.0
2017-05-26 13:30:00,62.08,62.11,62.05,62.05,195173.0,47.6008,47.6238,47.5778,47.5778,195173.0
2017-05-26 13:40:00,62.06,62.14,62.04,62.11,200870.0,47.5854,47.6468,47.5701,47.6238,200870.0
2017-05-26 13:50:00,62.12,62.17,62.11,62.16,127519.0,47.6314,47.6698,47.6238,47.6621,127519.0
2017-05-26 14:00:00,62.16,62.27,62.13,62.27,326277.0,47.6621,47.7464,47.6391,47.7464,326277.0
2017-05-26 14:10:00,62.26,62.29,62.25,62.27,130726.0,47.7388,47.7618,47.7311,47.7464,130726.0
2017-05-26 14:20:00,62.26,62.3,62.25,62.3,179748.0,47.7388,47.7694,47.7311,47.7694,179748.0
2017-05-26 14:30:00,62.29,62.33,62.27,62.28,269710.0,47.7618,47.7924,47.7464,47.7541,269710.0
2017-05-26 14:40:00,62.28,62.29,62.22,62.23,152016.0,47.7541,47.7618,47.7081,47.7158,152016.0
2017-05-26 14:50:00,62.23,62.23,62.18,62.18,187038.0,47.7158,47.7158,47.6774,47.6774,187038.0
2017-05-26 15:00:00,62.19,62.25,62.11,62.13,207650.0,47.6851,47.7311,47.6238,47.6391,207650.0
2017-05-26 15:10:00,62.13,62.14,62.09,62.1,186421.0,47.6391,47.6468,47.6084,47.6161,186421.0
2017-05-26 15:20:00,62.08,62.11,62.06,62.08,177843.0,47.6008,47.6238,47.5854,47.6008,177843.0
2017-05-26 15:30:00,62.09,62.11,62.05,62.06,210832.0,47.6084,47.6238,47.5778,47.5854,210832.0
2017-05-26 15:40:00,62.07,62.08,62.0,62.01,360910.0,47.5931,47.6008,47.5394,47.5471,360910.0
2017-05-26 15:50:00,62.01,62.07,61.98,62.05,873097.0,47.5471,47.5931,47.5241,47.5778,873097.0
2017-05-30 09:30:00,61.82,61.86,61.6,61.82,695748.0,47.4014,47.4321,47.2327,47.4014,695748.0
2017-05-30 09:40:00,61.82,62.07,61.77,61.93,472430.0,47.4014,47.5931,47.3631,47.4857,472430.0
2017-05-30 09:50:00,61.93,61.98,61.86,61.94,178887.0,47.4857,47.5241,47.4321,47.4934,178887.0
2017-05-30 10:00:00,61.95,62.02,61.84,61.89,331276.0,47.5011,47.5547,47.4167,47.4551,331276.0
2017-05-30 10:10:00,61.88,61.88,61.73,61.74,378870.0,47.4474,47.4474,47.3324,47.3401,378870.0
2017-05-30 10:20:00,61.73,61.76,61.61,61.67,296725.0,47.3324,47.3554,47.2404,47.2864,296725.0
2017-05-30 10:30:00,61.68,61.83,61.67,61.8,308005.0,47.294,47.4091,47.2864,47.3861,308005.0
2017-05-30 10:40:00,61.8,61.84,61.69,61.77,286586.0,47.3861,47.4167,47.3017,47.3631,286586.0
2017-05-30 10:50:00,61.77,61.86,61.77,61.8,201629.0,47.3631,47.4321,47.3631,47.3861,201629.0
2017-05-30 11:00:00,61.81,61.9,61.81,61.81,211486.0,47.3937,47.4627,47.3937,47.3937,211486.0
2017-05-30 11:10:00,61.82,61.87,61.75,61.86,174857.0,47.4014,47.4397,47.3477,47.4321,174857.0
2017-05-30 11:20:00,61.86,61.97,61.8,61.81,228635.0,47.4321,47.5164,47.3861,47.3937,228635.0
2017-05-30 11:30:00,61.81,61.9,61.8,61.86,204562.0,47.3937,47.4627,47.3861,47.4321,204562.0
2017-05-30 11:40:00,61.85,61.86,61.76,61.84,215144.0,47.4244,47.4321,47.3554,47.4167,215144.0
2017-05-30 11:50:00,61.85,61.91,61.82,61.85,225383.0,47.4244,47.4704,47.4014,47.4244,225383.0
2017-05-30 12:00:00,61.85,61.88,61.81,61.84,117226.0,47.4244,47.4474,47.3937,47.4167,117226.0
2017-05-30 12:10:00,61.85,61.85,61.79,61.83,126697.0,47.4244,47.4244,47.3784,47.4091,126697.0
2017-05-30 12:20:00,61.84,61.94,61.84,61.88,181369.0,47.4167,47.4934,47.4167,47.4474,181369.0
2017-05-30 12:30:00,61.89,61.93,61.86,61.9,141056.0,47.4551,47.4857,47.4321,47.4627,141056.0
2017-05-30 12:40:00,61.9,61.92,61.85,61.87,140178.0,47.4627,47.4781,47.4244,47.4397,140178.0
2017-05-30 12:50:00,61.86,61.89,61.83,61.88,159856.0,47.4321,47.4551,47.4091,47.4474,159856.0
2017-05-30 13:00:00,61.89,61.9,61.85,61.86,103173.0,47.4551,47.4627,47.4244,47.4321,103173.0
2017-05-30 13:10:00,61.87,61.88,61.84,61.85,135426.0,47.4397,47.4474,47.4167,47.4244,135426.0
2017-05-30 13:20:00,61.85,61.86,61.78,61.84,252216.0,47.4244,47.4321,47.3707,47.4167,252216.0
2017-05-30 13:30:00,61.83,61.83,61.76,61.78,251225.0,47.4091,47.4091,47.3554,47.3707,251225.0
2017-05-30 13:40:00,61.78,61.8,61.75,61.77,270531.0,47.3707,47.3861,47.3477,47.3631,270531.0
2017-05-30 13:50:00,61.78,61.81,61.75,61.76,122176.0,47.3707,47.3937,47.3477,47.3554,122176.0
2017-05-30 14:00:00,61.76,61.78,61.72,61.76,111079.0,47.3554,47.3707,47.3247,47.3554,111079.0
2017-05-30 14:10:00,61.76,61.77,61.6,61.6,200739.0,47.3554,47.3631,47.2327,47.2327,200739.0
2017-05-30 14:20:00,61.61,61.67,61.59,61.61,194851.0,47.2404,47.2864,47.225,47.2404,194851.0
2017-05-30 14:30:00,61.62,61.65,61.54,61.64,333715.0,47.248,47.271,47.1867,47.2634,333715.0
2017-05-30 14:40:00,61.63,61.67,61.6,61.66,177940.0,47.2557,47.2864,47.2327,47.2787,177940.0
2017-05-30 14:50:00,61.66,61.7,61.62,61.7,230767.0,47.2787,47.3094,47.248,47.3094,230767.0
2017-05-30 15:00:00,61.7,61.81,61.68,61.7,273230.0,47.3094,47.3937,47.294,47.3094,273230.0
2017-05-30 15:10:00,61.71,61.78,61.7,61.74,221055.0,47.3171,47.3707,47.3094,47.3401,221055.0
2017-05-30 15:20:00,61.73,61.74,61.68,61.72,193228.0,47.3324,47.3401,47.294,47.3247,193228.0
2017-05-30 15:30:00,61.73,61.73,61.65,61.65,226794.0,47.3324,47.3324,47.271,47.271,226794.0
2017-05-30 15:40:00,61.65,61.67,61.61,61.62,393385.0,47.271,47.2864,47.2404,47.248,393385.0
2017-05-30 15:50:00,61.62,61.68,61.51,61.63,1170308.0,47.248,47.294,47.1637,47.2557,1170308.0
2017-05-31 09:30:00,61.59,61.6,60.9,61.14,805056.0,47.225,47.2327,46.696,46.88,805056.0
2017-05-31 09:40:00,61.14,61.17,60.44,60.44,768101.0,46.88,46.903,46.3433,46.3433,768101.0
2017-05-31 09:50:00,60.45,60.67,60.27,60.36,1098871.0,46.3509,46.5196,46.2129,46.2819,1098871.0
2017-05-31 10:00:00,60.36,60.42,60.02,60.1,975911.0,46.2819,46.3279,46.0212,46.0826,975911.0
2017-05-31 10:10:00,60.1,60.14,59.9,60.08,1077900.0,46.0826,46.1132,45.9292,46.0672,1077900.0
2017-05-31 10:20:00,60.09,60.13,59.87,60.06,571437.0,46.0749,46.1056,45.9062,46.0519,571437.0
2017-05-31 10:30:00,60.07,60.26,60.04,60.09,540546.0,46.0596,46.2052,46.0366,46.0749,540546.0
2017-05-31 10:40:00,60.09,60.25,59.96,60.19,722019.0,46.0749,46.1976,45.9752,46.1516,722019.0
2017-05-31 10:50:00,60.19,60.47,60.16,60.43,457550.0,46.1516,46.3663,46.1286,46.3356,457550.0
2017-05-31 11:00:00,60.43,60.47,60.29,60.29,282929.0,46.3356,46.3663,46.2282,46.2282,282929.0
2017-05-31 11:10:00,60.3,60.32,60.13,60.21,703528.0,46.2359,46.2512,46.1056,46.1669,703528.0
2017-05-31 11:20:00,60.22,60.43,60.2,60.35,519516.0,46.1746,46.3356,46.1592,46.2743,519516.0
2017-05-31 11:30:00,60.35,60.36,60.04,60.09,398204.0,46.2743,46.2819,46.0366,46.0749,398204.0
2017-05-31 11:40:00,60.09,60.11,60.0,60.06,355814.0,46.0749,46.0902,46.0059,46.0519,355814.0
2017-05-31 11:50:00,60.06,60.2,60.04,60.16,298370.0,46.0519,46.1592,46.0366,46.1286,298370.0
2017-05-31 12:00:00,60.16,60.27,60.15,60.24,268499.0,46.1286,46.2129,46.1209,46.1899,268499.0
2017-05-31 12:10:00,60.24,60.27,60.18,60.23,214710.0,46.1899,46.2129,46.1439,46.1822,214710.0
2017-05-31 12:20:00,60.23,60.31,60.21,60.3,391678.0,46.1822,46.2436,46.1669,46.2359,391678.0
2017-05-31 12:30:00,60.3,60.37,60.27,60.36,308081.0,46.2359,46.2896,46.2129,46.2819,308081.0
2017-05-31 12:40:00,60.36,60.37,60.25,60.32,237501.0,46.2819,46.2896,46.1976,46.2512,237501.0
2017-05-31 12:50:00,60.31,60.38,60.3,60.34,220342.0,46.2436,46.2973,46.2359,46.2666,220342.0
2017-05-31 13:00:00,60.34,60.38,60.32,60.35,148734.0,46.2666,46.2973,46.2512,46.2743,148734.0
2017-05-31 13:10:00,60.36,60.42,60.29,60.36,251236.0,46.2819,46.3279,46.2282,46.2819,251236.0
2017-05-31 13:20:00,60.35,60.39,60.28,60.3,182532.0,46.2743,46.3049,46.2206,46.2359,182532.0
2017-05-31 13:30:00,60.31,60.38,60.3,60.37,161665.0,46.2436,46.2973,46.2359,46.2896,161665.0
2017-05-31 13:40:00,60.36,60.37,60.25,60.28,259674.0,46.2819,46.2896,46.1976,46.2206,259674.0
2017-05-31 13:50:00,60.28,60.38,60.28,60.32,155099.0,46.2206,46.2973,46.2206,46.2512,155099.0
2017-05-31 14:00:00,60.32,60.35,60.24,60.26,234883.0,46.2512,46.2743,46.1899,46.2052,234883.0
2017-05-31 14:10:00,60.27,60.43,60.21,60.38,399486.0,46.2129,46.3356,46.1669,46.2973,399486.0
2017-05-31 14:20:00,60.38,60.47,60.38,60.4,235301.0,46.2973,46.3663,46.2973,46.3126,235301.0
2017-05-31 14:30:00,60.39,60.51,60.37,60.49,226912.0,46.3049,46.3969,46.2896,46.3816,226912.0
2017-05-31 14:40:00,60.48,60.53,60.4,60.44,225435.0,46.3739,46.4123,46.3126,46.3433,225435.0
2017-05-31 14:50:00,60.43,60.44,60.3,60.3,221618.0,46.3356,46.3433,46.2359,46.2359,221618.0
2017-05-31 15:00:00,60.31,60.43,60.27,60.32,328389.0,46.2436,46.3356,46.2129,46.2512,328389.0
2017-05-31 15:10:00,60.32,60.44,60.3,60.42,176437.0,46.2512,46.3433,46.2359,46.3279,176437.0
2017-05-31 15:20:00,60.43,60.56,60.4,60.49,260607.0,46.3356,46.4353,46.3126,46.3816,260607.0
2017-05-31 15:30:00,60.49,60.54,60.46,60.5,472095.0,46.3816,46.4199,46.3586,46.3893,472095.0
2017-05-31 15:40:00,60.5,60.61,60.47,60.58,961185.0,46.3893,46.4736,46.3663,46.4506,961185.0
2017-05-31 15:50:00,60.58,60.59,60.5,60.54,1205128.0,46.4506,46.4583,46.3893,46.4199,1205128.0
2017-06-01 09:30:00,60.89,60.89,60.35,60.45,810224.0,46.6883,46.6883,46.2743,46.3509,810224.0
2017-06-01 09:40:00,60.45,60.48,60.25,60.33,445042.0,46.3509,46.3739,46.1976,46.2589,445042.0
2017-06-01 09:50:00,60.32,60.37,60.16,60.34,524532.0,46.2512,46.2896,46.1286,46.2666,524532.0
2017-06-01 10:00:00,60.34,60.39,60.23,60.32,553064.0,46.2666,46.3049,46.1822,46.2512,553064.0
2017-06-01 10:10:00,60.32,60.65,60.32,60.65,417346.0,46.2512,46.5043,46.2512,46.5043,417346.0
2017-06-01 10:20:00,60.65,60.75,60.6,60.67,489817.0,46.5043,46.581,46.4659,46.5196,489817.0
2017-06-01 10:30:00,60.66,60.66,60.39,60.39,422938.0,46.5119,46.5119,46.3049,46.3049,422938.0
2017-06-01 10:40:00,60.4,60.45,60.27,60.29,518085.0,46.3126,46.3509,46.2129,46.2282,518085.0
2017-06-01 10:50:00,60.29,60.43,60.23,60.42,308956.0,46.2282,46.3356,46.1822,46.3279,308956.0
2017-06-01 11:00:00,60.42,60.46,60.35,60.41,229232.0,46.3279,46.3586,46.2743,46.3203,229232.0
2017-06-01 11:10:00,60.41,60.54,60.4,60.42,243478.0,46.3203,46.4199,46.3126,46.3279,243478.0
2017-06-01 11:20:00,60.42,60.52,60.35,60.47,198852.0,46.3279,46.4046,46.2743,46.3663,198852.0
2017-06-01 11:30:00,60.47,60.58,60.44,60.55,202403.0,46.3663,46.4506,46.3433,46.4276,202403.0
2017-06-01 11:40:00,60.55,60.57,60.48,60.55,142440.0,46.4276,46.4429,46.3739,46.4276,142440.0
2017-06-01 11:50:00,60.54,60.72,60.54,60.69,261662.0,46.4199,46.558,46.4199,46.535,261662.0
2017-06-01 12:00:00,60.69,60.74,60.68,60.71,207541.0,46.535,46.5733,46.5273,46.5503,207541.0
2017-06-01 12:10:00,60.72,60.77,60.68,60.7,188440.0,46.558,46.5963,46.5273,46.5426,188440.0
2017-06-01 12:20:00,60.69,60.7,60.55,60.58,270360.0,46.535,46.5426,46.4276,46.4506,270360.0
2017-06-01 12:30:00,60.58,60.66,60.57,60.63,124576.0,46.4506,46.5119,46.4429,46.4889,124576.0
2017-06-01 12:40:00,60.64,60.73,60.63,60.67,158677.0,46.4966,46.5656,46.4889,46.5196,158677.0
2017-06-01 12:50:00,60.67,60.7,60.65,60.7,167000.0,46.5196,46.5426,46.5043,46.5426,167000.0
2017-06-01 13:00:00,60.69,60.87,60.68,60.81,538225.0,46.535,46.673,46.5273,46.627,538225.0
2017-06-01 13:10:00,60.82,60.86,60.76,60.83,152154.0,46.6346,46.6653,46.5886,46.6423,152154.0
2017-06-01 13:20:00,60.83,60.89,60.82,60.83,190804.0,46.6423,46.6883,46.6346,46.6423,190804.0
2017-06-01 13:30:00,60.83,60.93,60.83,60.89,203443.0,46.6423,46.719,46.6423,46.6883,203443.0
2017-06-01 13:40:00,60.89,60.93,60.86,60.9,185454.0,46.6883,46.719,46.6653,46.696,185454.0
2017-06-01 13:50:00,60.9,60.92,60.86,60.88,169927.0,46.696,46.7113,46.6653,46.6806,169927.0
2017-06-01 14:00:00,60.88,60.93,60.86,60.93,145928.0,46.6806,46.719,46.6653,46.719,145928.0
2017-06-01 14:10:00,60.94,60.98,60.9,60.98,200336.0,46.7266,46.7573,46.696,46.7573,200336.0
2017-06-01 14:20:00,60.98,61.01,60.93,60.94,266194.0,46.7573,46.7803,46.719,46.7266,266194.0
2017-06-01 14:30:00,60.93,60.98,60.86,60.91,190286.0,46.719,46.7573,46.6653,46.7036,190286.0
2017-06-01 14:40:00,60.91,61.02,60.9,61.0,151950.0,46.7036,46.788,46.696,46.7726,151950.0
2017-06-01 14:50:00,61.01,61.04,60.91,60.92,232344.0,46.7803,46.8033,46.7036,46.7113,232344.0
2017-06-01 15:00:00,60.92,60.96,60.85,60.87,216581.0,46.7113,46.742,46.6576,46.673,216581.0
2017-06-01 15:10:00,60.87,60.97,60.86,60.94,292649.0,46.673,46.7496,46.6653,46.7266,292649.0
2017-06-01 15:20:00,60.94,60.95,60.87,60.95,233637.0,46.7266,46.7343,46.673,46.7343,233637.0
2017-06-01 15:30:00,60.95,60.98,60.91,60.98,272844.0,46.7343,46.7573,46.7036,46.7573,272844.0
2017-06-01 15:40:00,60.98,61.0,60.91,60.96,394633.0,46.7573,46.7726,46.7036,46.742,394633.0
2017-06-01 15:50:00,60.97,61.09,60.96,61.07,1243180.0,46.7496,46.8417,46.742,46.8263,1243180.0
2017-06-02 09:30:00,60.4,60.8,60.3,60.59,853695.0,46.3126,46.6193,46.2359,46.4583,853695.0
2017-06-02 09:40:00,60.58,60.69,60.43,60.67,326716.0,46.4506,46.535,46.3356,46.5196,326716.0
2017-06-02 09:50:00,60.67,60.92,60.59,60.79,445972.0,46.5196,46.7113,46.4583,46.6116,445972.0
2017-06-02 10:00:00,60.78,61.05,60.75,60.93,464063.0,46.604,46.811,46.581,46.719,464063.0
2017-06-02 10:10:00,60.93,60.98,60.79,60.82,267702.0,46.719,46.7573,46.6116,46.6346,267702.0
2017-06-02 10:20:00,60.82,60.9,60.74,60.82,386241.0,46.6346,46.696,46.5733,46.6346,386241.0
2017-06-02 10:30:00,60.83,61.07,60.78,61.04,426504.0,46.6423,46.8263,46.604,46.8033,426504.0
2017-06-02 10:40:00,61.04,61.19,61.02,61.19,403590.0,46.8033,46.9183,46.788,46.9183,403590.0
2017-06-02 10:50:00,61.19,61.27,61.13,61.15,343997.0,46.9183,46.9797,46.8723,46.8877,343997.0
2017-06-02 11:00:00,61.16,61.18,61.04,61.05,234714.0,46.8953,46.9107,46.8033,46.811,234714.0
2017-06-02 11:10:00,61.05,61.06,60.95,60.96,274814.0,46.811,46.8187,46.7343,46.742,274814.0
2017-06-02 11:20:00,60.95,61.0,60.81,60.83,306310.0,46.7343,46.7726,46.627,46.6423,306310.0
2017-06-02 11:30:00,60.83,60.89,60.82,60.82,195902.0,46.6423,46.6883,46.6346,46.6346,195902.0
2017-06-02 11:40:00,60.83,61.04,60.83,60.98,320625.0,46.6423,46.8033,46.6423,46.7573,320625.0
2017-06-02 11:50:00,60.98,61.16,60.97,61.13,214806.0,46.7573,46.8953,46.7496,46.8723,214806.0
2017-06-02 12:00:00,61.13,61.24,61.04,61.2,252434.0,46.8723,46.9567,46.8033,46.926,252434.0
2017-06-02 12:10:00,61.2,61.29,61.18,61.28,182222.0,46.926,46.995,46.9107,46.9873,182222.0
2017-06-02 12:20:00,61.28,61.35,61.25,61.3,256729.0,46.9873,47.041,46.9643,47.0027,256729.0
2017-06-02 12:30:00,61.3,61.3,61.22,61.23,127893.0,47.0027,47.0027,46.9413,46.949,127893.0
2017-06-02 12:40:00,61.23,61.24,61.17,61.22,115372.0,46.949,46.9567,46.903,46.9413,115372.0
2017-06-02 12:50:00,61.23,61.25,61.18,61.18,142577.0,46.949,46.9643,46.9107,46.9107,142577.0
2017-06-02 13:00:00,61.18,61.21,61.14,61.15,172252.0,46.9107,46.9337,46.88,46.8877,172252.0
2017-06-02 13:10:00,61.14,61.26,61.14,61.2,115783.0,46.88,46.972,46.88,46.926,115783.0
2017-06-02 13:20:00,61.19,61.27,61.17,61.27,170497.0,46.9183,46.9797,46.903,46.9797,170497.0
2017-06-02 13:30:00,61.26,61.43,61.24,61.4,260976.0,46.972,47.1024,46.9567,47.0794,260976.0
2017-06-02 13:40:00,61.4,61.49,61.39,61.47,278433.0,47.0794,47.1484,47.0717,47.133,278433.0
2017-06-02 13:50:00,61.48,61.55,61.46,61.53,279222.0,47.1407,47.1944,47.1254,47.179,279222.0
2017-06-02 14:00:00,61.53,61.55,61.49,61.52,310925.0,47.179,47.1944,47.1484,47.1714,310925.0
2017-06-02 14:10:00,61.53,61.6,61.5,61.57,153733.0,47.179,47.2327,47.156,47.2097,153733.0
2017-06-02 14:20:00,61.57,61.58,61.35,61.4,177486.0,47.2097,47.2174,47.041,47.0794,177486.0
2017-06-02 14:30:00,61.41,61.46,61.37,61.4,148536.0,47.087,47.1254,47.0564,47.0794,148536.0
2017-06-02 14:40:00,61.39,61.41,61.3,61.34,162586.0,47.0717,47.087,47.0027,47.0333,162586.0
2017-06-02 14:50:00,61.34,61.42,61.33,61.38,215668.0,47.0333,47.0947,47.0257,47.064,215668.0
2017-06-02 15:00:00,61.38,61.41,61.33,61.35,120367.0,47.064,47.087,47.0257,47.041,120367.0
2017-06-02 15:10:00,61.35,61.36,61.28,61.31,209065.0,47.041,47.0487,46.9873,47.0103,209065.0
2017-06-02 15:20:00,61.32,61.32,61.2,61.2,202465.0,47.018,47.018,46.926,46.926,202465.0
2017-06-02 15:30:00,61.21,61.24,61.15,61.22,229527.0,46.9337,46.9567,46.8877,46.9413,229527.0
2017-06-02 15:40:00,61.22,61.23,61.05,61.08,549377.0,46.9413,46.949,46.811,46.834,549377.0
2017-06-02 15:50:00,61.08,61.11,60.95,61.09,1344409.0,46.834,46.857,46.7343,46.8417,1344409.0
2017-06-05 09:30:00,61.06,61.38,61.0,61.2,467801.0,46.8187,47.064,46.7726,46.926,467801.0
2017-06-05 09:40:00,61.19,61.2,60.96,61.08,305667.0,46.9183,46.926,46.742,46.834,305667.0
2017-06-05 09:50:00,61.08,61.24,61.0,61.14,364248.0,46.834,46.9567,46.7726,46.88,364248.0
2017-06-05 10:00:00,61.13,61.31,61.1,61.31,295683.0,46.8723,47.0103,46.8493,47.0103,295683.0
2017-06-05 10:10:00,61.3,61.37,61.24,61.31,175826.0,47.0027,47.0564,46.9567,47.0103,175826.0
2017-06-05 10:20:00,61.32,61.43,61.31,61.36,253037.0,47.018,47.1024,47.0103,47.0487,253037.0
2017-06-05 10:30:00,61.37,61.43,61.34,61.37,395931.0,47.0564,47.1024,47.0333,47.0564,395931.0
2017-06-05 10:40:00,61.38,61.52,61.37,61.47,168365.0,47.064,47.1714,47.0564,47.133,168365.0
2017-06-05 10:50:00,61.48,61.49,61.38,61.45,225352.0,47.1407,47.1484,47.064,47.1177,225352.0
2017-06-05 11:00:00,61.46,61.54,61.38,61.52,286218.0,47.1254,47.1867,47.064,47.1714,286218.0
2017-06-05 11:10:00,61.51,61.6,61.51,61.58,176702.0,47.1637,47.2327,47.1637,47.2174,176702.0
2017-06-05 11:20:00,61.59,61.63,61.53,61.56,277222.0,47.225,47.2557,47.179,47.202,277222.0
2017-06-05 11:30:00,61.56,61.61,61.52,61.59,327157.0,47.202,47.2404,47.1714,47.225,327157.0
2017-06-05 11:40:00,61.59,61.6,61.4,61.43,194331.0,47.225,47.2327,47.0794,47.1024,194331.0
2017-06-05 11:50:00,61.44,61.65,61.42,61.65,200492.0,47.11,47.271,47.0947,47.271,200492.0
2017-06-05 12:00:00,61.64,61.75,61.61,61.67,168517.0,47.2634,47.3477,47.2404,47.2864,168517.0
2017-06-05 12:10:00,61.67,61.68,61.58,61.6,161947.0,47.2864,47.294,47.2174,47.2327,161947.0
2017-06-05 12:20:00,61.6,61.67,61.59,61.62,218317.0,47.2327,47.2864,47.225,47.248,218317.0
2017-06-05 12:30:00,61.63,61.65,61.58,61.59,170943.0,47.2557,47.271,47.2174,47.225,170943.0
2017-06-05 12:40:00,61.58,61.63,61.52,61.62,131493.0,47.2174,47.2557,47.1714,47.248,131493.0
2017-06-05 12:50:00,61.61,61.74,61.59,61.74,112517.0,47.2404,47.3401,47.225,47.3401,112517.0
2017-06-05 13:00:00,61.73,61.77,61.71,61.73,183770.0,47.3324,47.3631,47.3171,47.3324,183770.0
2017-06-05 13:10:00,61.73,61.75,61.67,61.67,96008.0,47.3324,47.3477,47.2864,47.2864,96008.0
2017-06-05 13:20:00,61.66,61.69,61.64,61.67,106599.0,47.2787,47.3017,47.2634,47.2864,106599.0
2017-06-05 13:30:00,61.68,61.7,61.57,61.63,181488.0,47.294,47.3094,47.2097,47.2557,181488.0
2017-06-05 13:40:00,61.63,61.63,61.55,61.56,101128.0,47.2557,47.2557,47.1944,47.202,101128.0
2017-06-05 13:50:00,61.55,61.59,61.5,61.52,189316.0,47.1944,47.225,47.156,47.1714,189316.0
2017-06-05 14:00:00,61.51,61.52,61.43,61.46,139370.0,47.1637,47.1714,47.1024,47.1254,139370.0
2017-06-05 14:10:00,61.46,61.46,61.35,61.36,149218.0,47.1254,47.1254,47.041,47.0487,149218.0
2017-06-05 14:20:00,61.35,61.42,61.35,61.41,161209.0,47.041,47.0947,47.041,47.087,161209.0
2017-06-05 14:30:00,61.41,61.46,61.38,61.44,131458.0,47.087,47.1254,47.064,47.11,131458.0
2017-06-05 14:40:00,61.43,61.49,61.4,61.48,97867.0,47.1024,47.1484,47.0794,47.1407,97867.0
2017-06-05 14:50:00,61.48,61.51,61.41,61.41,138826.0,47.1407,47.1637,47.087,47.087,138826.0
2017-06-05 15:00:00,61.41,61.46,61.34,61.35,148832.0,47.087,47.1254,47.0333,47.041,148832.0
2017-06-05 15:10:00,61.34,61.37,61.29,61.3,165111.0,47.0333,47.0564,46.995,47.0027,165111.0
2017-06-05 15:20:00,61.29,61.31,61.23,61.31,229821.0,46.995,47.0103,46.949,47.0103,229821.0
2017-06-05 15:30:00,61.31,61.31,61.24,61.26,402144.0,47.0103,47.0103,46.9567,46.972,402144.0
2017-06-05 15:40:00,61.27,61.31,61.18,61.23,470547.0,46.9797,47.0103,46.9107,46.949,470547.0
2017-06-05 15:50:00,61.22,61.27,61.19,61.26,595271.0,46.9413,46.9797,46.9183,46.972,595271.0
2017-06-06 09:30:00,60.68,60.9,60.5,60.53,861687.0,46.5273,46.696,46.3893,46.4123,861687.0
2017-06-06 09:40:00,60.52,60.63,60.44,60.58,488180.0,46.4046,46.4889,46.3433,46.4506,488180.0
2017-06-06 09:50:00,60.59,60.79,60.58,60.74,363733.0,46.4583,46.6116,46.4506,46.5733,363733.0
2017-06-06 10:00:00,60.75,60.78,60.65,60.69,249584.0,46.581,46.604,46.5043,46.535,249584.0
2017-06-06 10:10:00,60.69,61.11,60.69,61.07,463662.0,46.535,46.857,46.535,46.8263,463662.0
2017-06-06 10:20:00,61.07,61.15,60.97,61.09,308359.0,46.8263,46.8877,46.7496,46.8417,308359.0
2017-06-06 10:30:00,61.1,61.1,60.83,60.88,331112.0,46.8493,46.8493,46.6423,46.6806,331112.0
2017-06-06 10:40:00,60.88,60.99,60.87,60.96,180580.0,46.6806,46.765,46.673,46.742,180580.0
2017-06-06 10:50:00,60.97,61.01,60.8,60.83,227495.0,46.7496,46.7803,46.6193,46.6423,227495.0
2017-06-06 11:00:00,60.83,60.84,60.7,60.82,209692.0,46.6423,46.65,46.5426,46.6346,209692.0
2017-06-06 11:10:00,60.82,60.86,60.76,60.83,176867.0,46.6346,46.6653,46.5886,46.6423,176867.0
2017-06-06 11:20:00,60.84,60.92,60.8,60.81,179688.0,46.65,46.7113,46.6193,46.627,179688.0
2017-06-06 11:30:00,60.81,60.98,60.78,60.95,159107.0,46.627,46.7573,46.604,46.7343,159107.0
2017-06-06 11:40:00,60.96,61.05,60.87,60.88,186702.0,46.742,46.811,46.673,46.6806,186702.0
2017-06-06 11:50:00,60.88,60.91,60.81,60.82,112937.0,46.6806,46.7036,46.627,46.6346,112937.0
2017-06-06 12:00:00,60.83,60.94,60.82,60.91,111642.0,46.6423,46.7266,46.6346,46.7036,111642.0
2017-06-06 12:10:00,60.92,60.98,60.9,60.91,179644.0,46.7113,46.7573,46.696,46.7036,179644.0
2017-06-06 12:20:00,60.91,60.93,60.83,60.84,131319.0,46.7036,46.719,46.6423,46.65,131319.0
2017-06-06 12:30:00,60.84,60.94,60.84,60.84,104681.0,46.65,46.7266,46.65,46.65,104681.0
2017-06-06 12:40:00,60.84,60.89,60.83,60.87,121526.0,46.65,46.6883,46.6423,46.673,121526.0
2017-06-06 12:50:00,60.88,60.93,60.88,60.91,99032.0,46.6806,46.719,46.6806,46.7036,99032.0
2017-06-06 13:00:00,60.91,60.91,60.85,60.87,118926.0,46.7036,46.7036,46.6576,46.673,118926.0
2017-06-06 13:10:00,60.87,60.87,60.78,60.82,131088.0,46.673,46.673,46.604,46.6346,131088.0
2017-06-06 13:20:00,60.83,60.9,60.81,60.88,161675.0,46.6423,46.696,46.627,46.6806,161675.0
2017-06-06 13:30:00,60.89,60.89,60.82,60.87,143010.0,46.6883,46.6883,46.6346,46.673,143010.0
2017-06-06 13:40:00,60.86,60.89,60.85,60.86,88776.0,46.6653,46.6883,46.6576,46.6653,88776.0
2017-06-06 13:50:00,60.85,60.9,60.81,60.89,175000.0,46.6576,46.696,46.627,46.6883,175000.0
2017-06-06 14:00:00,60.89,60.97,60.87,60.89,324729.0,46.6883,46.7496,46.673,46.6883,324729.0
2017-06-06 14:10:00,60.88,60.92,60.85,60.9,235636.0,46.6806,46.7113,46.6576,46.696,235636.0
2017-06-06 14:20:00,60.9,60.98,60.9,60.96,183058.0,46.696,46.7573,46.696,46.742,183058.0
2017-06-06 14:30:00,60.96,61.16,60.94,61.05,213892.0,46.742,46.8953,46.7266,46.811,213892.0
2017-06-06 14:40:00,61.05,61.15,61.04,61.14,188092.0,46.811,46.8877,46.8033,46.88,188092.0
2017-06-06 14:50:00,61.14,61.17,61.08,61.08,177572.0,46.88,46.903,46.834,46.834,177572.0
2017-06-06 15:00:00,61.08,61.14,61.07,61.12,155661.0,46.834,46.88,46.8263,46.8647,155661.0
2017-06-06 15:10:00,61.11,61.11,61.0,61.04,198490.0,46.857,46.857,46.7726,46.8033,198490.0
2017-06-06 15:20:00,61.04,61.15,61.04,61.11,245566.0,46.8033,46.8877,46.8033,46.857,245566.0
2017-06-06 15:30:00,61.1,61.13,61.03,61.05,309719.0,46.8493,46.8723,46.7957,46.811,309719.0
2017-06-06 15:40:00,61.05,61.08,60.96,60.97,295604.0,46.811,46.834,46.742,46.7496,295604.0
2017-06-06 15:50:00,60.97,61.06,60.96,61.02,836999.0,46.7496,46.8187,46.742,46.788,836999.0
2017-06-07 09:30:00,61.21,61.35,61.1,61.3,669757.0,46.9337,47.041,46.8493,47.0027,669757.0
2017-06-07 09:40:00,61.31,61.43,61.21,61.35,439459.0,47.0103,47.1024,46.9337,47.041,439459.0
2017-06-07 09:50:00,61.34,61.47,61.26,61.39,396281.0,47.0333,47.133,46.972,47.0717,396281.0
2017-06-07 10:00:00,61.39,61.55,61.39,61.46,438152.0,47.0717,47.1944,47.0717,47.1254,438152.0
2017-06-07 10:10:00,61.46,61.67,61.45,61.62,414608.0,47.1254,47.2864,47.1177,47.248,414608.0
2017-06-07 10:20:00,61.62,61.63,61.5,61.56,372886.0,47.248,47.2557,47.156,47.202,372886.0
2017-06-07 10:30:00,61.57,61.57,61.3,61.38,357563.0,47.2097,47.2097,47.0027,47.064,357563.0
2017-06-07 10:40:00,61.38,61.59,61.32,61.59,518049.0,47.064,47.225,47.018,47.225,518049.0
2017-06-07 10:50:00,61.59,61.73,61.53,61.7,338203.0,47.225,47.3324,47.179,47.3094,338203.0
2017-06-07 11:00:00,61.7,61.74,61.6,61.64,398251.0,47.3094,47.3401,47.2327,47.2634,398251.0
2017-06-07 11:10:00,61.63,61.78,61.56,61.75,305418.0,47.2557,47.3707,47.202,47.3477,305418.0
2017-06-07 11:20:00,61.74,61.8,61.6,61.6,227981.0,47.3401,47.3861,47.2327,47.2327,227981.0
2017-06-07 11:30:00,61.6,61.74,61.58,61.74,368929.0,47.2327,47.3401,47.2174,47.3401,368929.0
2017-06-07 11:40:00,61.74,61.82,61.73,61.8,219746.0,47.3401,47.4014,47.3324,47.3861,219746.0
2017-06-07 11:50:00,61.8,61.93,61.79,61.92,394351.0,47.3861,47.4857,47.3784,47.4781,394351.0
2017-06-07 12:00:00,61.92,62.13,61.87,62.07,671762.0,47.4781,47.6391,47.4397,47.5931,671762.0
2017-06-07 12:10:00,62.07,62.16,62.04,62.16,368379.0,47.5931,47.6621,47.5701,47.6621,368379.0
2017-06-07 12:20:00,62.16,62.23,62.11,62.13,475593.0,47.6621,47.7158,47.6238,47.6391,475593.0
2017-06-07 12:30:00,62.13,62.14,62.08,62.1,266876.0,47.6391,47.6468,47.6008,47.6161,266876.0
2017-06-07 12:40:00,62.1,62.11,61.86,61.89,406011.0,47.6161,47.6238,47.4321,47.4551,406011.0
2017-06-07 12:50:00,61.88,61.93,61.78,61.91,332984.0,47.4474,47.4857,47.3707,47.4704,332984.0
2017-06-07 13:00:00,61.92,62.03,61.9,61.99,210768.0,47.4781,47.5624,47.4627,47.5317,210768.0
2017-06-07 13:10:00,61.99,62.04,61.96,61.99,201608.0,47.5317,47.5701,47.5087,47.5317,201608.0
2017-06-07 13:20:00,62.0,62.13,61.96,62.06,216342.0,47.5394,47.6391,47.5087,47.5854,216342.0
2017-06-07 13:30:00,62.07,62.09,62.01,62.04,161428.0,47.5931,47.6084,47.5471,47.5701,161428.0
2017-06-07 13:40:00,62.04,62.07,61.96,62.01,263265.0,47.5701,47.5931,47.5087,47.5471,263265.0
2017-06-07 13:50:00,62.01,62.15,61.97,62.08,197199.0,47.5471,47.6544,47.5164,47.6008,197199.0
2017-06-07 14:00:00,62.09,62.22,62.08,62.15,299527.0,47.6084,47.7081,47.6008,47.6544,299527.0
2017-06-07 14:10:00,62.13,62.16,61.95,61.98,445699.0,47.6391,47.6621,47.5011,47.5241,445699.0
2017-06-07 14:20:00,61.98,61.98,61.85,61.9,243036.0,47.5241,47.5241,47.4244,47.4627,243036.0
2017-06-07 14:30:00,61.9,61.91,61.81,61.85,292165.0,47.4627,47.4704,47.3937,47.4244,292165.0
2017-06-07 14:40:00,61.85,61.91,61.78,61.9,315540.0,47.4244,47.4704,47.3707,47.4627,315540.0
2017-06-07 14:50:00,61.89,61.91,61.84,61.87,276041.0,47.4551,47.4704,47.4167,47.4397,276041.0
2017-06-07 15:00:00,61.87,61.89,61.81,61.82,264781.0,47.4397,47.4551,47.3937,47.4014,264781.0
2017-06-07 15:10:00,61.81,61.92,61.77,61.89,338927.0,47.3937,47.4781,47.3631,47.4551,338927.0
2017-06-07 15:20:00,61.9,62.04,61.89,62.02,286384.0,47.4627,47.5701,47.4551,47.5547,286384.0
2017-06-07 15:30:00,62.02,62.04,61.96,61.97,340856.0,47.5547,47.5701,47.5087,47.5164,340856.0
2017-06-07 15:40:00,61.97,62.07,61.95,62.02,478659.0,47.5164,47.5931,47.5011,47.5547,478659.0
2017-06-07 15:50:00,62.03,62.05,61.88,61.9,912443.0,47.5624,47.5778,47.4474,47.4627,912443.0
2017-06-08 09:30:00,61.77,62.16,61.72,62.16,679993.0,47.3631,47.6621,47.3247,47.6621,679993.0
2017-06-08 09:40:00,62.15,62.74,62.14,62.71,1004251.0,47.6544,48.1068,47.6468,48.0838,1004251.0
2017-06-08 09:50:00,62.71,63.07,62.58,62.94,1628348.0,48.0838,48.3599,47.9841,48.2602,1628348.0
2017-06-08 10:00:00,62.95,63.06,62.76,62.79,988262.0,48.2678,48.3522,48.1222,48.1452,988262.0
2017-06-08 10:10:00,62.78,62.97,62.62,62.85,702501.0,48.1375,48.2832,48.0148,48.1912,702501.0
2017-06-08 10:20:00,62.85,62.91,62.64,62.68,586975.0,48.1912,48.2372,48.0301,48.0608,586975.0
2017-06-08 10:30:00,62.67,62.84,62.56,62.7,476931.0,48.0531,48.1835,47.9688,48.0761,476931.0
2017-06-08 10:40:00,62.7,62.77,62.58,62.58,355804.0,48.0761,48.1298,47.9841,47.9841,355804.0
2017-06-08 10:50:00,62.58,62.61,62.55,62.57,345587.0,47.9841,48.0071,47.9611,47.9765,345587.0
2017-06-08 11:00:00,62.58,62.69,62.56,62.66,479173.0,47.9841,48.0685,47.9688,48.0455,479173.0
2017-06-08 11:10:00,62.66,62.85,62.6,62.85,634718.0,48.0455,48.1912,47.9995,48.1912,634718.0
2017-06-08 11:20:00,62.86,63.01,62.84,62.96,826212.0,48.1988,48.3138,48.1835,48.2755,826212.0
2017-06-08 11:30:00,62.96,63.17,62.95,63.08,670226.0,48.2755,48.4365,48.2678,48.3675,670226.0
2017-06-08 11:40:00,63.08,63.14,62.98,63.0,359913.0,48.3675,48.4135,48.2908,48.3062,359913.0
2017-06-08 11:50:00,63.01,63.11,62.97,63.1,459722.0,48.3138,48.3905,48.2832,48.3829,459722.0
2017-06-08 12:00:00,63.1,63.23,63.1,63.22,292889.0,48.3829,48.4825,48.3829,48.4749,292889.0
2017-06-08 12:10:00,63.23,63.4,63.22,63.36,538725.0,48.4825,48.6129,48.4749,48.5822,538725.0
2017-06-08 12:20:00,63.36,63.42,63.3,63.33,437356.0,48.5822,48.6282,48.5362,48.5592,437356.0
2017-06-08 12:30:00,63.33,63.43,63.31,63.41,338363.0,48.5592,48.6359,48.5439,48.6206,338363.0
2017-06-08 12:40:00,63.42,63.45,63.36,63.45,342366.0,48.6282,48.6512,48.5822,48.6512,342366.0
2017-06-08 12:50:00,63.45,63.58,63.43,63.58,462983.0,48.6512,48.7509,48.6359,48.7509,462983.0
2017-06-08 13:00:00,63.57,63.59,63.49,63.53,340857.0,48.7432,48.7586,48.6819,48.7126,340857.0
2017-06-08 13:10:00,63.53,63.55,63.47,63.52,393513.0,48.7126,48.7279,48.6666,48.7049,393513.0
2017-06-08 13:20:00,63.52,63.65,63.49,63.5,461474.0,48.7049,48.8046,48.6819,48.6896,461474.0
2017-06-08 13:30:00,63.5,63.62,63.47,63.56,254475.0,48.6896,48.7816,48.6666,48.7356,254475.0
2017-06-08 13:40:00,63.57,63.65,63.49,63.62,455533.0,48.7432,48.8046,48.6819,48.7816,455533.0
2017-06-08 13:50:00,63.62,63.72,63.56,63.72,434791.0,48.7816,48.8582,48.7356,48.8582,434791.0
2017-06-08 14:00:00,63.73,63.77,63.64,63.77,799455.0,48.8659,48.8966,48.7969,48.8966,799455.0
2017-06-08 14:10:00,63.77,63.82,63.66,63.67,531971.0,48.8966,48.9349,48.8122,48.8199,531971.0
2017-06-08 14:20:00,63.67,63.68,63.44,63.49,531158.0,48.8199,48.8276,48.6436,48.6819,531158.0
2017-06-08 14:30:00,63.49,63.56,63.48,63.54,509803.0,48.6819,48.7356,48.6742,48.7202,509803.0
2017-06-08 14:40:00,63.54,63.58,63.3,63.3,581305.0,48.7202,48.7509,48.5362,48.5362,581305.0
2017-06-08 14:50:00,63.3,63.47,63.3,63.47,372442.0,48.5362,48.6666,48.5362,48.6666,372442.0
2017-06-08 15:00:00,63.47,63.57,63.37,63.39,521372.0,48.6666,48.7432,48.5899,48.6052,521372.0
2017-06-08 15:10:00,63.39,63.4,63.25,63.33,390457.0,48.6052,48.6129,48.4979,48.5592,390457.0
2017-06-08 15:20:00,63.33,63.5,63.31,63.48,336377.0,48.5592,48.6896,48.5439,48.6742,336377.0
2017-06-08 15:30:00,63.48,63.49,63.36,63.37,545607.0,48.6742,48.6819,48.5822,48.5899,545607.0
2017-06-08 15:40:00,63.36,63.42,63.29,63.38,658092.0,48.5822,48.6282,48.5285,48.5975,658092.0
2017-06-08 15:50:00,63.39,63.41,63.2,63.22,1654386.0,48.6052,48.6206,48.4595,48.4749,1654386.0
2017-06-09 09:30:00,63.84,64.32,63.82,64.27,1768356.0,48.9503,49.3183,48.9349,49.28,1768356.0
2017-06-09 09:40:00,64.28,64.3,64.11,64.23,995159.0,49.2876,49.303,49.1573,49.2493,995159.0
2017-06-09 09:50:00,64.23,64.39,64.08,64.17,1475720.0,49.2493,49.372,49.1343,49.2033,1475720.0
2017-06-09 10:00:00,64.17,64.3,64.04,64.28,832855.0,49.2033,49.303,49.1036,49.2876,832855.0
2017-06-09 10:10:00,64.28,64.38,64.18,64.28,888192.0,49.2876,49.3643,49.211,49.2876,888192.0
2017-06-09 10:20:00,64.29,64.56,64.24,64.52,702750.0,49.2953,49.5023,49.257,49.4717,702750.0
2017-06-09 10:30:00,64.52,64.68,64.51,64.64,1065688.0,49.4717,49.5943,49.464,49.5637,1065688.0
2017-06-09 10:40:00,64.64,64.65,64.51,64.65,725023.0,49.5637,49.5713,49.464,49.5713,725023.0
2017-06-09 10:50:00,64.65,64.68,64.41,64.53,644448.0,49.5713,49.5943,49.3873,49.4793,644448.0
2017-06-09 11:00:00,64.52,64.69,64.49,64.68,647859.0,49.4717,49.602,49.4487,49.5943,647859.0
2017-06-09 11:10:00,64.67,64.73,64.52,64.53,457132.0,49.5867,49.6327,49.4717,49.4793,457132.0
2017-06-09 11:20:00,64.53,64.62,64.48,64.59,449300.0,49.4793,49.5483,49.441,49.5253,449300.0
2017-06-09 11:30:00,64.6,64.63,64.47,64.48,458228.0,49.533,49.556,49.4333,49.441,458228.0
2017-06-09 11:40:00,64.48,64.56,64.41,64.44,351445.0,49.441,49.5023,49.3873,49.4103,351445.0
2017-06-09 11:50:00,64.45,64.48,64.28,64.31,465628.0,49.418,49.441,49.2876,49.3106,465628.0
2017-06-09 12:00:00,64.31,64.46,64.29,64.41,390245.0,49.3106,49.4257,49.2953,49.3873,390245.0
2017-06-09 12:10:00,64.42,64.53,64.41,64.45,364164.0,49.395,49.4793,49.3873,49.418,364164.0
2017-06-09 12:20:00,64.45,64.46,64.2,64.29,352823.0,49.418,49.4257,49.2263,49.2953,352823.0
2017-06-09 12:30:00,64.29,64.39,64.21,64.31,362298.0,49.2953,49.372,49.234,49.3106,362298.0
2017-06-09 12:40:00,64.3,64.43,64.21,64.38,257593.0,49.303,49.4027,49.234,49.3643,257593.0
2017-06-09 12:50:00,64.38,64.51,64.35,64.5,219632.0,49.3643,49.464,49.3413,49.4563,219632.0
2017-06-09 13:00:00,64.5,64.67,64.48,64.64,584186.0,49.4563,49.5867,49.441,49.5637,584186.0
2017-06-09 13:10:00,64.64,64.67,64.5,64.56,430969.0,49.5637,49.5867,49.4563,49.5023,430969.0
2017-06-09 13:20:00,64.56,64.6,64.49,64.59,349791.0,49.5023,49.533,49.4487,49.5253,349791.0
2017-06-09 13:30:00,64.59,64.67,64.56,64.63,445573.0,49.5253,49.5867,49.5023,49.556,445573.0
2017-06-09 13:40:00,64.62,64.63,64.42,64.44,617991.0,49.5483,49.556,49.395,49.4103,617991.0
2017-06-09 13:50:00,64.45,64.45,64.16,64.16,532699.0,49.418,49.418,49.1956,49.1956,532699.0
2017-06-09 14:00:00,64.17,64.3,64.15,64.26,466297.0,49.2033,49.303,49.188,49.2723,466297.0
2017-06-09 14:10:00,64.25,64.41,64.24,64.27,390352.0,49.2646,49.3873,49.257,49.28,390352.0
2017-06-09 14:20:00,64.27,64.37,64.25,64.35,539315.0,49.28,49.3566,49.2646,49.3413,539315.0
2017-06-09 14:30:00,64.34,64.37,63.51,64.08,1203008.0,49.3336,49.3566,48.6972,49.1343,1203008.0
2017-06-09 14:40:00,64.08,64.12,63.92,63.98,733850.0,49.1343,49.165,49.0116,49.0576,733850.0
2017-06-09 14:50:00,63.99,64.05,63.74,63.91,757256.0,49.0653,49.1113,48.8736,49.0039,757256.0
2017-06-09 15:00:00,63.92,64.18,63.89,64.17,683574.0,49.0116,49.211,48.9886,49.2033,683574.0
2017-06-09 15:10:00,64.16,64.31,64.14,64.29,878428.0,49.1956,49.3106,49.1803,49.2953,878428.0
2017-06-09 15:20:00,64.28,64.52,64.23,64.49,933701.0,49.2876,49.4717,49.2493,49.4487,933701.0
2017-06-09 15:30:00,64.5,64.5,64.25,64.31,704147.0,49.4563,49.4563,49.2646,49.3106,704147.0
2017-06-09 15:40:00,64.31,64.68,64.26,64.67,1507925.0,49.3106,49.5943,49.2723,49.5867,1507925.0
2017-06-09 15:50:00,64.68,64.74,64.45,64.45,2472091.0,49.5943,49.6403,49.418,49.418,2472091.0
2017-06-12 09:30:00,64.51,65.4,64.37,65.09,2301602.0,49.464,50.1464,49.3566,49.9087,2301602.0
2017-06-12 09:40:00,65.1,65.1,64.65,64.78,1224880.0,49.9164,49.9164,49.5713,49.671,1224880.0
2017-06-12 09:50:00,64.79,65.0,64.65,64.91,1159667.0,49.6787,49.8397,49.5713,49.7707,1159667.0
2017-06-12 10:00:00,64.91,65.16,64.78,65.05,1243834.0,49.7707,49.9624,49.671,49.878,1243834.0
2017-06-12 10:10:00,65.05,65.16,64.87,65.02,924728.0,49.878,49.9624,49.74,49.855,924728.0
2017-06-12 10:20:00,65.03,65.09,64.74,64.82,689960.0,49.8627,49.9087,49.6403,49.7017,689960.0
2017-06-12 10:30:00,64.81,64.82,64.43,64.46,730682.0,49.694,49.7017,49.4027,49.4257,730682.0
2017-06-12 10:40:00,64.46,64.65,64.43,64.59,534250.0,49.4257,49.5713,49.4027,49.5253,534250.0
2017-06-12 10:50:00,64.59,64.74,64.53,64.72,528563.0,49.5253,49.6403,49.4793,49.625,528563.0
2017-06-12 11:00:00,64.73,64.85,64.67,64.7,537370.0,49.6327,49.7247,49.5867,49.6097,537370.0
2017-06-12 11:10:00,64.7,64.8,64.55,64.58,715144.0,49.6097,49.6864,49.4947,49.5177,715144.0
2017-06-12 11:20:00,64.58,64.59,64.37,64.41,800778.0,49.5177,49.5253,49.3566,49.3873,800778.0
2017-06-12 11:30:00,64.42,64.48,64.2,64.2,406177.0,49.395,49.441,49.2263,49.2263,406177.0
2017-06-12 11:40:00,64.21,64.24,64.07,64.23,789885.0,49.234,49.257,49.1266,49.2493,789885.0
2017-06-12 11:50:00,64.24,64.42,64.22,64.4,668315.0,49.257,49.395,49.2416,49.3796,668315.0
2017-06-12 12:00:00,64.4,64.45,64.29,64.42,378271.0,49.3796,49.418,49.2953,49.395,378271.0
2017-06-12 12:10:00,64.41,64.5,64.4,64.5,355269.0,49.3873,49.4563,49.3796,49.4563,355269.0
2017-06-12 12:20:00,64.5,64.54,64.39,64.42,379010.0,49.4563,49.487,49.372,49.395,379010.0
2017-06-12 12:30:00,64.42,64.48,64.33,64.37,254911.0,49.395,49.441,49.326,49.3566,254911.0
2017-06-12 12:40:00,64.37,64.42,64.3,64.42,661709.0,49.3566,49.395,49.303,49.395,661709.0
2017-06-12 12:50:00,64.42,64.43,64.28,64.3,384372.0,49.395,49.4027,49.2876,49.303,384372.0
2017-06-12 13:00:00,64.29,64.35,64.24,64.26,296338.0,49.2953,49.3413,49.257,49.2723,296338.0
2017-06-12 13:10:00,64.27,64.27,64.18,64.26,403554.0,49.28,49.28,49.211,49.2723,403554.0
2017-06-12 13:20:00,64.25,64.37,64.25,64.34,315517.0,49.2646,49.3566,49.2646,49.3336,315517.0
2017-06-12 13:30:00,64.33,64.4,64.3,64.32,351132.0,49.326,49.3796,49.303,49.3183,351132.0
2017-06-12 13:40:00,64.32,64.36,64.27,64.33,269486.0,49.3183,49.349,49.28,49.326,269486.0
2017-06-12 13:50:00,64.32,64.35,64.21,64.22,306660.0,49.3183,49.3413,49.234,49.2416,306660.0
2017-06-12 14:00:00,64.21,64.35,64.21,64.33,279182.0,49.234,49.3413,49.234,49.326,279182.0
2017-06-12 14:10:00,64.32,64.38,64.29,64.3,299982.0,49.3183,49.3643,49.2953,49.303,299982.0
2017-06-12 14:20:00,64.31,64.38,64.26,64.28,310808.0,49.3106,49.3643,49.2723,49.2876,310808.0
2017-06-12 14:30:00,64.28,64.3,64.19,64.27,291637.0,49.2876,49.303,49.2186,49.28,291637.0
2017-06-12 14:40:00,64.27,64.36,64.24,64.36,341123.0,49.28,49.349,49.257,49.349,341123.0
2017-06-12 14:50:00,64.36,64.37,64.3,64.33,341930.0,49.349,49.3566,49.303,49.326,341930.0
2017-06-12 15:00:00,64.34,64.36,64.25,64.28,355354.0,49.3336,49.349,49.2646,49.2876,355354.0
2017-06-12 15:10:00,64.28,64.4,64.24,64.26,523370.0,49.2876,49.3796,49.257,49.2723,523370.0
2017-06-12 15:20:00,64.27,64.34,64.22,64.23,384709.0,49.28,49.3336,49.2416,49.2493,384709.0
2017-06-12 15:30:00,64.23,64.39,64.23,64.34,559298.0,49.2493,49.372,49.2493,49.3336,559298.0
2017-06-12 15:40:00,64.33,64.36,64.26,64.31,757045.0,49.326,49.349,49.2723,49.3106,757045.0
2017-06-12 15:50:00,64.31,64.36,64.25,64.33,1442449.0,49.3106,49.349,49.2646,49.326,1442449.0
2017-06-13 09:30:00,64.88,65.26,64.86,64.97,1255052.0,49.7477,50.0391,49.7324,49.8167,1255052.0
2017-06-13 09:40:00,64.96,64.99,64.58,64.61,550412.0,49.809,49.832,49.5177,49.5407,550412.0
2017-06-13 09:50:00,64.61,64.77,64.51,64.7,451381.0,49.5407,49.6634,49.464,49.6097,451381.0
2017-06-13 10:00:00,64.69,64.71,64.5,64.59,352223.0,49.602,49.6173,49.4563,49.5253,352223.0
2017-06-13 10:10:00,64.58,64.67,64.5,64.59,673753.0,49.5177,49.5867,49.4563,49.5253,673753.0
2017-06-13 10:20:00,64.59,64.65,64.53,64.61,346349.0,49.5253,49.5713,49.4793,49.5407,346349.0
2017-06-13 10:30:00,64.62,64.69,64.55,64.68,365624.0,49.5483,49.602,49.4947,49.5943,365624.0
2017-06-13 10:40:00,64.68,64.69,64.55,64.67,491528.0,49.5943,49.602,49.4947,49.5867,491528.0
2017-06-13 10:50:00,64.67,64.67,64.5,64.51,333271.0,49.5867,49.5867,49.4563,49.464,333271.0
2017-06-13 11:00:00,64.51,64.62,64.41,64.6,436121.0,49.464,49.5483,49.3873,49.533,436121.0
2017-06-13 11:10:00,64.6,64.79,64.46,64.49,1156854.0,49.533,49.6787,49.4257,49.4487,1156854.0
2017-06-13 11:20:00,64.5,64.61,64.33,64.48,453832.0,49.4563,49.5407,49.326,49.441,453832.0
2017-06-13 11:30:00,64.48,64.58,64.43,64.57,292479.0,49.441,49.5177,49.4027,49.51,292479.0
2017-06-13 11:40:00,64.58,64.75,64.54,64.66,426442.0,49.5177,49.648,49.487,49.579,426442.0
2017-06-13 11:50:00,64.65,64.82,64.64,64.75,369771.0,49.5713,49.7017,49.5637,49.648,369771.0
2017-06-13 12:00:00,64.76,64.79,64.7,64.73,341784.0,49.6557,49.6787,49.6097,49.6327,341784.0
2017-06-13 12:10:00,64.73,64.79,64.67,64.7,264357.0,49.6327,49.6787,49.5867,49.6097,264357.0
2017-06-13 12:20:00,64.71,64.72,64.61,64.71,259806.0,49.6173,49.625,49.5407,49.6173,259806.0
2017-06-13 12:30:00,64.7,64.82,64.7,64.82,292915.0,49.6097,49.7017,49.6097,49.7017,292915.0
2017-06-13 12:40:00,64.82,64.94,64.79,64.92,339742.0,49.7017,49.7937,49.6787,49.7784,339742.0
2017-06-13 12:50:00,64.91,65.0,64.89,65.0,309085.0,49.7707,49.8397,49.7554,49.8397,309085.0
2017-06-13 13:00:00,65.0,65.0,64.9,64.96,278391.0,49.8397,49.8397,49.763,49.809,278391.0
2017-06-13 13:10:00,64.97,65.0,64.88,64.92,224442.0,49.8167,49.8397,49.7477,49.7784,224442.0
2017-06-13 13:20:00,64.92,64.96,64.87,64.9,142362.0,49.7784,49.809,49.74,49.763,142362.0
2017-06-13 13:30:00,64.9,64.92,64.84,64.88,182724.0,49.763,49.7784,49.717,49.7477,182724.0
2017-06-13 13:40:00,64.88,64.89,64.81,64.85,202982.0,49.7477,49.7554,49.694,49.7247,202982.0
2017-06-13 13:50:00,64.84,64.87,64.78,64.79,223277.0,49.717,49.74,49.671,49.6787,223277.0
2017-06-13 14:00:00,64.79,64.88,64.78,64.87,221344.0,49.6787,49.7477,49.671,49.74,221344.0
2017-06-13 14:10:00,64.87,64.88,64.76,64.8,234299.0,49.74,49.7477,49.6557,49.6864,234299.0
2017-06-13 14:20:00,64.79,64.81,64.64,64.7,526396.0,49.6787,49.694,49.5637,49.6097,526396.0
2017-06-13 14:30:00,64.71,64.77,64.66,64.77,278486.0,49.6173,49.6634,49.579,49.6634,278486.0
2017-06-13 14:40:00,64.76,64.8,64.7,64.71,196466.0,49.6557,49.6864,49.6097,49.6173,196466.0
2017-06-13 14:50:00,64.71,64.73,64.62,64.66,213831.0,49.6173,49.6327,49.5483,49.579,213831.0
2017-06-13 15:00:00,64.65,64.68,64.59,64.63,240440.0,49.5713,49.5943,49.5253,49.556,240440.0
2017-06-13 15:10:00,64.63,64.66,64.61,64.66,268806.0,49.556,49.579,49.5407,49.579,268806.0
2017-06-13 15:20:00,64.65,64.78,64.64,64.78,326828.0,49.5713,49.671,49.5637,49.671,326828.0
2017-06-13 15:30:00,64.77,64.78,64.69,64.77,371515.0,49.6634,49.671,49.602,49.6634,371515.0
2017-06-13 15:40:00,64.77,64.79,64.69,64.7,727560.0,49.6634,49.6787,49.602,49.6097,727560.0
2017-06-13 15:50:00,64.7,64.7,64.56,64.7,1196599.0,49.6097,49.6097,49.5023,49.6097,1196599.0
2017-06-14 09:30:00,64.25,64.39,63.59,63.71,1593183.0,49.2646,49.372,48.7586,48.8506,1593183.0
2017-06-14 09:40:00,63.72,63.84,63.7,63.81,750113.0,48.8582,48.9503,48.8429,48.9273,750113.0
2017-06-14 09:50:00,63.8,64.01,63.76,63.86,621624.0,48.9196,49.0806,48.8889,48.9656,621624.0
2017-06-14 10:00:00,63.87,63.88,63.71,63.83,443711.0,48.9733,48.9809,48.8506,48.9426,443711.0
2017-06-14 10:10:00,63.82,64.05,63.78,64.0,621510.0,48.9349,49.1113,48.9043,49.0729,621510.0
2017-06-14 10:20:00,63.99,64.06,63.91,64.04,393528.0,49.0653,49.1189,49.0039,49.1036,393528.0
2017-06-14 10:30:00,64.05,64.06,63.91,63.93,327537.0,49.1113,49.1189,49.0039,49.0193,327537.0
2017-06-14 10:40:00,63.94,63.95,63.74,63.82,337059.0,49.0269,49.0346,48.8736,48.9349,337059.0
2017-06-14 10:50:00,63.83,63.94,63.7,63.83,288454.0,48.9426,49.0269,48.8429,48.9426,288454.0
2017-06-14 11:00:00,63.83,63.83,63.68,63.68,357106.0,48.9426,48.9426,48.8276,48.8276,357106.0
2017-06-14 11:10:00,63.69,63.84,63.64,63.78,313893.0,48.8352,48.9503,48.7969,48.9043,313893.0
2017-06-14 11:20:00,63.78,63.9,63.75,63.89,215665.0,48.9043,48.9963,48.8813,48.9886,215665.0
2017-06-14 11:30:00,63.89,63.91,63.75,63.75,279881.0,48.9886,49.0039,48.8813,48.8813,279881.0
2017-06-14 11:40:00,63.75,63.76,63.55,63.72,417494.0,48.8813,48.8889,48.7279,48.8582,417494.0
2017-06-14 11:50:00,63.72,63.79,63.67,63.72,351885.0,48.8582,48.9119,48.8199,48.8582,351885.0
2017-06-14 12:00:00,63.72,63.72,63.51,63.51,268472.0,48.8582,48.8582,48.6972,48.6972,268472.0
2017-06-14 12:10:00,63.52,63.61,63.5,63.61,290689.0,48.7049,48.7739,48.6896,48.7739,290689.0
2017-06-14 12:20:00,63.62,63.72,63.61,63.7,151588.0,48.7816,48.8582,48.7739,48.8429,151588.0
2017-06-14 12:30:00,63.71,63.89,63.7,63.86,201421.0,48.8506,48.9886,48.8429,48.9656,201421.0
2017-06-14 12:40:00,63.87,63.99,63.87,63.98,173596.0,48.9733,49.0653,48.9733,49.0576,173596.0
2017-06-14 12:50:00,63.98,64.06,63.91,64.05,204478.0,49.0576,49.1189,49.0039,49.1113,204478.0
2017-06-14 13:00:00,64.05,64.13,63.99,64.05,301926.0,49.1113,49.1726,49.0653,49.1113,301926.0
2017-06-14 13:10:00,64.06,64.1,63.98,64.03,162765.0,49.1189,49.1496,49.0576,49.0959,162765.0
2017-06-14 13:20:00,64.03,64.09,63.96,64.09,189619.0,49.0959,49.142,49.0423,49.142,189619.0
2017-06-14 13:30:00,64.09,64.13,64.03,64.1,165227.0,49.142,49.1726,49.0959,49.1496,165227.0
2017-06-14 13:40:00,64.11,64.14,64.04,64.09,218735.0,49.1573,49.1803,49.1036,49.142,218735.0
2017-06-14 13:50:00,64.1,64.18,64.04,64.06,258703.0,49.1496,49.211,49.1036,49.1189,258703.0
2017-06-14 14:00:00,64.06,64.48,63.99,64.31,635350.0,49.1189,49.441,49.0653,49.3106,635350.0
2017-06-14 14:10:00,64.31,64.43,64.15,64.32,579253.0,49.3106,49.4027,49.188,49.3183,579253.0
2017-06-14 14:20:00,64.31,64.65,64.31,64.63,551612.0,49.3106,49.5713,49.3106,49.556,551612.0
2017-06-14 14:30:00,64.63,64.84,64.51,64.65,935027.0,49.556,49.717,49.464,49.5713,935027.0
2017-06-14 14:40:00,64.65,64.69,64.37,64.46,900768.0,49.5713,49.602,49.3566,49.4257,900768.0
2017-06-14 14:50:00,64.47,64.52,64.38,64.43,420292.0,49.4333,49.4717,49.3643,49.4027,420292.0
2017-06-14 15:00:00,64.42,64.66,64.33,64.56,612274.0,49.395,49.579,49.326,49.5023,612274.0
2017-06-14 15:10:00,64.56,64.74,64.51,64.72,571375.0,49.5023,49.6403,49.464,49.625,571375.0
2017-06-14 15:20:00,64.72,64.92,64.67,64.87,781621.0,49.625,49.7784,49.5867,49.74,781621.0
2017-06-14 15:30:00,64.87,64.89,64.68,64.87,768168.0,49.74,49.7554,49.5943,49.74,768168.0
2017-06-14 15:40:00,64.87,64.88,64.64,64.78,545784.0,49.74,49.7477,49.5637,49.671,545784.0
2017-06-14 15:50:00,64.77,64.8,64.62,64.72,1193260.0,49.6634,49.6864,49.5483,49.625,1193260.0
2017-06-15 09:30:00,64.31,64.49,64.05,64.48,931778.0,49.3106,49.4487,49.1113,49.441,931778.0
2017-06-15 09:40:00,64.47,64.65,64.29,64.31,673335.0,49.4333,49.5713,49.2953,49.3106,673335.0
2017-06-15 09:50:00,64.31,64.85,64.3,64.83,712792.0,49.3106,49.7247,49.303,49.7094,712792.0
2017-06-15 10:00:00,64.82,64.94,64.56,64.61,700958.0,49.7017,49.7937,49.5023,49.5407,700958.0
2017-06-15 10:10:00,64.61,64.66,64.26,64.33,528306.0,49.5407,49.579,49.2723,49.326,528306.0
2017-06-15 10:20:00,64.33,64.34,64.18,64.31,251696.0,49.326,49.3336,49.211,49.3106,251696.0
2017-06-15 10:30:00,64.3,64.41,64.29,64.37,312015.0,49.303,49.3873,49.2953,49.3566,312015.0
2017-06-15 10:40:00,64.37,64.37,64.13,64.2,375531.0,49.3566,49.3566,49.1726,49.2263,375531.0
2017-06-15 10:50:00,64.21,64.3,64.07,64.25,388392.0,49.234,49.303,49.1266,49.2646,388392.0
2017-06-15 11:00:00,64.25,64.39,64.24,64.27,276954.0,49.2646,49.372,49.257,49.28,276954.0
2017-06-15 11:10:00,64.27,64.35,64.24,64.3,173119.0,49.28,49.3413,49.257,49.303,173119.0
2017-06-15 11:20:00,64.31,64.52,64.31,64.5,256761.0,49.3106,49.4717,49.3106,49.4563,256761.0
2017-06-15 11:30:00,64.5,64.57,64.43,64.45,242379.0,49.4563,49.51,49.4027,49.418,242379.0
2017-06-15 11:40:00,64.44,64.51,64.41,64.48,181668.0,49.4103,49.464,49.3873,49.441,181668.0
2017-06-15 11:50:00,64.47,64.59,64.46,64.51,208205.0,49.4333,49.5253,49.4257,49.464,208205.0
2017-06-15 12:00:00,64.51,64.57,64.4,64.43,229077.0,49.464,49.51,49.3796,49.4027,229077.0
2017-06-15 12:10:00,64.42,64.45,64.3,64.32,190042.0,49.395,49.418,49.303,49.3183,190042.0
2017-06-15 12:20:00,64.32,64.34,64.23,64.25,167571.0,49.3183,49.3336,49.2493,49.2646,167571.0
2017-06-15 12:30:00,64.25,64.31,64.21,64.3,130719.0,49.2646,49.3106,49.234,49.303,130719.0
2017-06-15 12:40:00,64.3,64.4,64.27,64.32,202670.0,49.303,49.3796,49.28,49.3183,202670.0
2017-06-15 12:50:00,64.31,64.34,64.26,64.27,111320.0,49.3106,49.3336,49.2723,49.28,111320.0
2017-06-15 13:00:00,64.27,64.34,64.24,64.3,124218.0,49.28,49.3336,49.257,49.303,124218.0
2017-06-15 13:10:00,64.3,64.36,64.27,64.28,105667.0,49.303,49.349,49.28,49.2876,105667.0
2017-06-15 13:20:00,64.28,64.34,64.24,64.26,93507.0,49.2876,49.3336,49.257,49.2723,93507.0
2017-06-15 13:30:00,64.26,64.36,64.26,64.31,111117.0,49.2723,49.349,49.2723,49.3106,111117.0
2017-06-15 13:40:00,64.31,64.33,64.2,64.24,142872.0,49.3106,49.326,49.2263,49.257,142872.0
2017-06-15 13:50:00,64.24,64.29,64.21,64.23,164958.0,49.257,49.2953,49.234,49.2493,164958.0
2017-06-15 14:00:00,64.22,64.28,64.18,64.27,221554.0,49.2416,49.2876,49.211,49.28,221554.0
2017-06-15 14:10:00,64.27,64.28,64.13,64.15,254269.0,49.28,49.2876,49.1726,49.188,254269.0
2017-06-15 14:20:00,64.15,64.21,64.13,64.14,227741.0,49.188,49.234,49.1726,49.1803,227741.0
2017-06-15 14:30:00,64.15,64.17,64.1,64.13,251678.0,49.188,49.2033,49.1496,49.1726,251678.0
2017-06-15 14:40:00,64.14,64.2,64.11,64.15,244970.0,49.1803,49.2263,49.1573,49.188,244970.0
2017-06-15 14:50:00,64.14,64.21,64.1,64.12,240556.0,49.1803,49.234,49.1496,49.165,240556.0
2017-06-15 15:00:00,64.12,64.27,64.11,64.26,356123.0,49.165,49.28,49.1573,49.2723,356123.0
2017-06-15 15:10:00,64.27,64.28,64.19,64.23,246370.0,49.28,49.2876,49.2186,49.2493,246370.0
2017-06-15 15:20:00,64.23,64.26,64.18,64.23,298284.0,49.2493,49.2723,49.211,49.2493,298284.0
2017-06-15 15:30:00,64.22,64.23,64.09,64.09,338210.0,49.2416,49.2493,49.142,49.142,338210.0
2017-06-15 15:40:00,64.1,64.13,64.02,64.1,593952.0,49.1496,49.1726,49.0883,49.1496,593952.0
2017-06-15 15:50:00,64.09,64.11,63.94,64.1,1391332.0,49.142,49.1573,49.0269,49.1496,1391332.0
2017-06-16 09:30:00,64.16,64.18,63.88,64.07,2179537.0,49.1956,49.211,48.9809,49.1266,2179537.0
2017-06-16 09:40:00,64.07,64.07,63.78,64.02,391101.0,49.1266,49.1266,48.9043,49.0883,391101.0
2017-06-16 09:50:00,64.02,64.08,63.89,63.94,220967.0,49.0883,49.1343,48.9886,49.0269,220967.0
2017-06-16 10:00:00,63.92,63.98,63.85,63.95,233781.0,49.0116,49.0576,48.9579,49.0346,233781.0
2017-06-16 10:10:00,63.95,63.97,63.79,63.89,361843.0,49.0346,49.0499,48.9119,48.9886,361843.0
2017-06-16 10:20:00,63.89,63.99,63.86,63.96,199430.0,48.9886,49.0653,48.9656,49.0423,199430.0
2017-06-16 10:30:00,63.95,64.15,63.9,64.13,293158.0,49.0346,49.188,48.9963,49.1726,293158.0
2017-06-16 10:40:00,64.13,64.23,64.09,64.14,218910.0,49.1726,49.2493,49.142,49.1803,218910.0
2017-06-16 10:50:00,64.14,64.16,64.01,64.13,233471.0,49.1803,49.1956,49.0806,49.1726,233471.0
2017-06-16 11:00:00,64.13,64.16,64.01,64.03,251903.0,49.1726,49.1956,49.0806,49.0959,251903.0
2017-06-16 11:10:00,64.04,64.11,64.0,64.1,202574.0,49.1036,49.1573,49.0729,49.1496,202574.0
2017-06-16 11:20:00,64.1,64.17,64.09,64.12,134237.0,49.1496,49.2033,49.142,49.165,134237.0
2017-06-16 11:30:00,64.12,64.19,64.07,64.19,161377.0,49.165,49.2186,49.1266,49.2186,161377.0
2017-06-16 11:40:00,64.19,64.22,64.1,64.12,177526.0,49.2186,49.2416,49.1496,49.165,177526.0
2017-06-16 11:50:00,64.11,64.17,64.05,64.17,124573.0,49.1573,49.2033,49.1113,49.2033,124573.0
2017-06-16 12:00:00,64.17,64.21,64.05,64.06,291853.0,49.2033,49.234,49.1113,49.1189,291853.0
2017-06-16 12:10:00,64.05,64.1,64.03,64.03,285563.0,49.1113,49.1496,49.0959,49.0959,285563.0
2017-06-16 12:20:00,64.04,64.09,64.01,64.04,92908.0,49.1036,49.142,49.0806,49.1036,92908.0
2017-06-16 12:30:00,64.04,64.11,64.04,64.06,140133.0,49.1036,49.1573,49.1036,49.1189,140133.0
2017-06-16 12:40:00,64.06,64.11,64.05,64.06,139265.0,49.1189,49.1573,49.1113,49.1189,139265.0
2017-06-16 12:50:00,64.07,64.08,63.98,64.03,76610.0,49.1266,49.1343,49.0576,49.0959,76610.0
2017-06-16 13:00:00,64.03,64.07,64.01,64.03,76714.0,49.0959,49.1266,49.0806,49.0959,76714.0
2017-06-16 13:10:00,64.03,64.03,63.96,64.01,144229.0,49.0959,49.0959,49.0423,49.0806,144229.0
2017-06-16 13:20:00,64.01,64.02,63.97,64.01,159034.0,49.0806,49.0883,49.0499,49.0806,159034.0
2017-06-16 13:30:00,64.01,64.01,63.9,63.94,224244.0,49.0806,49.0806,48.9963,49.0269,224244.0
2017-06-16 13:40:00,63.95,63.98,63.9,63.9,131455.0,49.0346,49.0576,48.9963,48.9963,131455.0
2017-06-16 13:50:00,63.91,63.92,63.83,63.92,124499.0,49.0039,49.0116,48.9426,49.0116,124499.0
2017-06-16 14:00:00,63.91,63.93,63.83,63.86,154748.0,49.0039,49.0193,48.9426,48.9656,154748.0
2017-06-16 14:10:00,63.86,63.87,63.81,63.84,135090.0,48.9656,48.9733,48.9273,48.9503,135090.0
2017-06-16 14:20:00,63.84,63.9,63.8,63.8,148367.0,48.9503,48.9963,48.9196,48.9196,148367.0
2017-06-16 14:30:00,63.8,63.84,63.76,63.79,153512.0,48.9196,48.9503,48.8889,48.9119,153512.0
2017-06-16 14:40:00,63.79,63.84,63.71,63.83,159904.0,48.9119,48.9503,48.8506,48.9426,159904.0
2017-06-16 14:50:00,63.82,63.86,63.79,63.81,170497.0,48.9349,48.9656,48.9119,48.9273,170497.0
2017-06-16 15:00:00,63.81,63.93,63.81,63.88,193015.0,48.9273,49.0193,48.9273,48.9809,193015.0
2017-06-16 15:10:00,63.88,63.92,63.79,63.92,219401.0,48.9809,49.0116,48.9119,49.0116,219401.0
2017-06-16 15:20:00,63.91,63.98,63.83,63.87,247271.0,49.0039,49.0576,48.9426,48.9733,247271.0
2017-06-16 15:30:00,63.86,63.9,63.8,63.82,458207.0,48.9656,48.9963,48.9196,48.9349,458207.0
2017-06-16 15:40:00,63.81,63.89,63.8,63.82,595065.0,48.9273,48.9886,48.9196,48.9349,595065.0
2017-06-16 15:50:00,63.82,63.87,63.75,63.87,1489832.0,48.9349,48.9733,48.8813,48.9733,1489832.0
2017-06-19 09:30:00,64.4,64.45,64.3,64.41,653305.0,49.3796,49.418,49.303,49.3873,653305.0
2017-06-19 09:40:00,64.41,64.48,64.25,64.33,520458.0,49.3873,49.441,49.2646,49.326,520458.0
2017-06-19 09:50:00,64.34,64.49,64.32,64.44,519031.0,49.3336,49.4487,49.3183,49.4103,519031.0
2017-06-19 10:00:00,64.43,64.58,64.38,64.58,500740.0,49.4027,49.5177,49.3643,49.5177,500740.0
2017-06-19 10:10:00,64.57,64.74,64.57,64.7,341753.0,49.51,49.6403,49.51,49.6097,341753.0
2017-06-19 10:20:00,64.69,64.75,64.64,64.67,176862.0,49.602,49.648,49.5637,49.5867,176862.0
2017-06-19 10:30:00,64.67,64.8,64.67,64.72,263101.0,49.5867,49.6864,49.5867,49.625,263101.0
2017-06-19 10:40:00,64.73,64.73,64.61,64.73,189196.0,49.6327,49.6327,49.5407,49.6327,189196.0
2017-06-19 10:50:00,64.72,64.76,64.65,64.65,218811.0,49.625,49.6557,49.5713,49.5713,218811.0
2017-06-19 11:00:00,64.65,64.74,64.57,64.69,304287.0,49.5713,49.6403,49.51,49.602,304287.0
2017-06-19 11:10:00,64.7,64.7,64.52,64.52,228444.0,49.6097,49.6097,49.4717,49.4717,228444.0
2017-06-19 11:20:00,64.53,64.55,64.35,64.35,344417.0,49.4793,49.4947,49.3413,49.3413,344417.0
2017-06-19 11:30:00,64.36,64.49,64.36,64.48,254512.0,49.349,49.4487,49.349,49.441,254512.0
2017-06-19 11:40:00,64.48,64.52,64.42,64.49,175376.0,49.441,49.4717,49.395,49.4487,175376.0
2017-06-19 11:50:00,64.5,64.53,64.43,64.49,155483.0,49.4563,49.4793,49.4027,49.4487,155483.0
2017-06-19 12:00:00,64.5,64.62,64.48,64.61,191748.0,49.4563,49.5483,49.441,49.5407,191748.0
2017-06-19 12:10:00,64.62,64.64,64.58,64.64,132824.0,49.5483,49.5637,49.5177,49.5637,132824.0
2017-06-19 12:20:00,64.64,64.64,64.6,64.61,134152.0,49.5637,49.5637,49.533,49.5407,134152.0
2017-06-19 12:30:00,64.62,64.62,64.53,64.6,128937.0,49.5483,49.5483,49.4793,49.533,128937.0
2017-06-19 12:40:00,64.6,64.68,64.59,64.67,299569.0,49.533,49.5943,49.5253,49.5867,299569.0
2017-06-19 12:50:00,64.67,64.74,64.65,64.72,201538.0,49.5867,49.6403,49.5713,49.625,201538.0
2017-06-19 13:00:00,64.73,64.85,64.72,64.85,229363.0,49.6327,49.7247,49.625,49.7247,229363.0
2017-06-19 13:10:00,64.84,64.85,64.78,64.78,174848.0,49.717,49.7247,49.671,49.671,174848.0
2017-06-19 13:20:00,64.79,64.85,64.78,64.85,171824.0,49.6787,49.7247,49.671,49.7247,171824.0
2017-06-19 13:30:00,64.85,64.89,64.81,64.81,185092.0,49.7247,49.7554,49.694,49.694,185092.0
2017-06-19 13:40:00,64.81,64.85,64.79,64.82,233172.0,49.694,49.7247,49.6787,49.7017,233172.0
2017-06-19 13:50:00,64.82,64.85,64.8,64.82,133551.0,49.7017,49.7247,49.6864,49.7017,133551.0
2017-06-19 14:00:00,64.82,64.84,64.73,64.74,190093.0,49.7017,49.717,49.6327,49.6403,190093.0
2017-06-19 14:10:00,64.74,64.74,64.58,64.62,255678.0,49.6403,49.6403,49.5177,49.5483,255678.0
2017-06-19 14:20:00,64.62,64.62,64.5,64.58,210301.0,49.5483,49.5483,49.4563,49.5177,210301.0
2017-06-19 14:30:00,64.58,64.64,64.55,64.55,248272.0,49.5177,49.5637,49.4947,49.4947,248272.0
2017-06-19 14:40:00,64.54,64.59,64.52,64.52,142979.0,49.487,49.5253,49.4717,49.4717,142979.0
2017-06-19 14:50:00,64.52,64.53,64.45,64.52,214422.0,49.4717,49.4793,49.418,49.4717,214422.0
2017-06-19 15:00:00,64.52,64.59,64.52,64.55,198604.0,49.4717,49.5253,49.4717,49.4947,198604.0
2017-06-19 15:10:00,64.55,64.57,64.52,64.53,205098.0,49.4947,49.51,49.4717,49.4793,205098.0
2017-06-19 15:20:00,64.52,64.53,64.45,64.47,255956.0,49.4717,49.4793,49.418,49.4333,255956.0
2017-06-19 15:30:00,64.48,64.5,64.43,64.47,264286.0,49.441,49.4563,49.4027,49.4333,264286.0
2017-06-19 15:40:00,64.47,64.51,64.44,64.48,314013.0,49.4333,49.464,49.4103,49.441,314013.0
2017-06-19 15:50:00,64.48,64.55,64.43,64.47,881306.0,49.441,49.4947,49.4027,49.4333,881306.0
2017-06-20 09:30:00,64.31,64.36,63.98,64.19,588931.0,49.3106,49.349,49.0576,49.2186,588931.0
2017-06-20 09:40:00,64.19,64.35,64.19,64.29,287931.0,49.2186,49.3413,49.2186,49.2953,287931.0
2017-06-20 09:50:00,64.29,64.42,64.15,64.17,285327.0,49.2953,49.395,49.188,49.2033,285327.0
2017-06-20 10:00:00,64.17,64.35,64.11,64.29,243894.0,49.2033,49.3413,49.1573,49.2953,243894.0
2017-06-20 10:10:00,64.28,64.3,64.16,64.26,188922.0,49.2876,49.303,49.1956,49.2723,188922.0
2017-06-20 10:20:00,64.26,64.33,64.21,64.21,158214.0,49.2723,49.326,49.234,49.234,158214.0
2017-06-20 10:30:00,64.21,64.29,64.18,64.29,165621.0,49.234,49.2953,49.211,49.2953,165621.0
2017-06-20 10:40:00,64.29,64.36,64.28,64.32,200799.0,49.2953,49.349,49.2876,49.3183,200799.0
2017-06-20 10:50:00,64.32,64.37,64.2,64.24,178022.0,49.3183,49.3566,49.2263,49.257,178022.0
2017-06-20 11:00:00,64.24,64.28,64.15,64.16,178771.0,49.257,49.2876,49.188,49.1956,178771.0
2017-06-20 11:10:00,64.15,64.18,64.05,64.11,238355.0,49.188,49.211,49.1113,49.1573,238355.0
2017-06-20 11:20:00,64.11,64.19,64.08,64.13,177126.0,49.1573,49.2186,49.1343,49.1726,177126.0
2017-06-20 11:30:00,64.13,64.24,64.12,64.22,251765.0,49.1726,49.257,49.165,49.2416,251765.0
2017-06-20 11:40:00,64.22,64.36,64.21,64.31,254464.0,49.2416,49.349,49.234,49.3106,254464.0
2017-06-20 11:50:00,64.31,64.32,64.21,64.22,148751.0,49.3106,49.3183,49.234,49.2416,148751.0
2017-06-20 12:00:00,64.22,64.27,64.18,64.23,106162.0,49.2416,49.28,49.211,49.2493,106162.0
2017-06-20 12:10:00,64.23,64.24,64.15,64.18,135842.0,49.2493,49.257,49.188,49.211,135842.0
2017-06-20 12:20:00,64.18,64.19,64.07,64.1,215565.0,49.211,49.2186,49.1266,49.1496,215565.0
2017-06-20 12:30:00,64.1,64.14,64.05,64.06,118918.0,49.1496,49.1803,49.1113,49.1189,118918.0
2017-06-20 12:40:00,64.05,64.09,63.93,64.0,410111.0,49.1113,49.142,49.0193,49.0729,410111.0
2017-06-20 12:50:00,64.01,64.12,63.97,64.11,363734.0,49.0806,49.165,49.0499,49.1573,363734.0
2017-06-20 13:00:00,64.11,64.17,64.05,64.11,516043.0,49.1573,49.2033,49.1113,49.1573,516043.0
2017-06-20 13:10:00,64.11,64.13,64.03,64.04,234533.0,49.1573,49.1726,49.0959,49.1036,234533.0
2017-06-20 13:20:00,64.05,64.15,64.02,64.15,224749.0,49.1113,49.188,49.0883,49.188,224749.0
2017-06-20 13:30:00,64.15,64.26,64.15,64.24,251482.0,49.188,49.2723,49.188,49.257,251482.0
2017-06-20 13:40:00,64.23,64.28,64.2,64.27,165315.0,49.2493,49.2876,49.2263,49.28,165315.0
2017-06-20 13:50:00,64.27,64.27,64.15,64.22,137921.0,49.28,49.28,49.188,49.2416,137921.0
2017-06-20 14:00:00,64.23,64.27,64.14,64.19,229859.0,49.2493,49.28,49.1803,49.2186,229859.0
2017-06-20 14:10:00,64.19,64.2,64.07,64.13,174106.0,49.2186,49.2263,49.1266,49.1726,174106.0
2017-06-20 14:20:00,64.13,64.17,64.07,64.11,205009.0,49.1726,49.2033,49.1266,49.1573,205009.0
2017-06-20 14:30:00,64.1,64.17,64.06,64.09,187766.0,49.1496,49.2033,49.1189,49.142,187766.0
2017-06-20 14:40:00,64.08,64.09,64.01,64.02,403613.0,49.1343,49.142,49.0806,49.0883,403613.0
2017-06-20 14:50:00,64.03,64.1,64.0,64.05,204323.0,49.0959,49.1496,49.0729,49.1113,204323.0
2017-06-20 15:00:00,64.05,64.12,64.04,64.06,212016.0,49.1113,49.165,49.1036,49.1189,212016.0
2017-06-20 15:10:00,64.07,64.14,64.05,64.11,237343.0,49.1266,49.1803,49.1113,49.1573,237343.0
2017-06-20 15:20:00,64.12,64.14,64.04,64.12,223519.0,49.165,49.1803,49.1036,49.165,223519.0
2017-06-20 15:30:00,64.1,64.14,64.03,64.11,279469.0,49.1496,49.1803,49.0959,49.1573,279469.0
2017-06-20 15:40:00,64.11,64.12,63.92,63.95,494941.0,49.1573,49.165,49.0116,49.0346,494941.0
2017-06-20 15:50:00,63.95,63.99,63.91,63.92,934177.0,49.0346,49.0653,49.0039,49.0116,934177.0
2017-06-21 09:30:00,63.88,64.09,63.6,63.69,426111.0,48.9809,49.142,48.7662,48.8352,426111.0
2017-06-21 09:40:00,63.7,63.89,63.63,63.88,545561.0,48.8429,48.9886,48.7892,48.9809,545561.0
2017-06-21 09:50:00,63.88,63.95,63.79,63.81,244736.0,48.9809,49.0346,48.9119,48.9273,244736.0
2017-06-21 10:00:00,63.83,63.97,63.79,63.97,267045.0,48.9426,49.0499,48.9119,49.0499,267045.0
2017-06-21 10:10:00,63.97,64.0,63.88,63.91,281242.0,49.0499,49.0729,48.9809,49.0039,281242.0
2017-06-21 10:20:00,63.91,64.12,63.9,64.12,380419.0,49.0039,49.165,48.9963,49.165,380419.0
2017-06-21 10:30:00,64.12,64.24,64.07,64.23,700146.0,49.165,49.257,49.1266,49.2493,700146.0
2017-06-21 10:40:00,64.23,64.26,64.09,64.12,597886.0,49.2493,49.2723,49.142,49.165,597886.0
2017-06-21 10:50:00,64.12,64.24,64.09,64.09,405149.0,49.165,49.257,49.142,49.142,405149.0
2017-06-21 11:00:00,64.09,64.09,63.97,64.05,465675.0,49.142,49.142,49.0499,49.1113,465675.0
2017-06-21 11:10:00,64.05,64.05,63.7,63.75,537718.0,49.1113,49.1113,48.8429,48.8813,537718.0
2017-06-21 11:20:00,63.75,63.93,63.75,63.92,205775.0,48.8813,49.0193,48.8813,49.0116,205775.0
2017-06-21 11:30:00,63.92,64.08,63.91,64.01,211365.0,49.0116,49.1343,49.0039,49.0806,211365.0
2017-06-21 11:40:00,64.01,64.18,64.0,64.12,202127.0,49.0806,49.211,49.0729,49.165,202127.0
2017-06-21 11:50:00,64.12,64.22,64.11,64.19,137421.0,49.165,49.2416,49.1573,49.2186,137421.0
2017-06-21 12:00:00,64.19,64.21,64.01,64.09,157156.0,49.2186,49.234,49.0806,49.142,157156.0
2017-06-21 12:10:00,64.09,64.13,63.99,64.02,246905.0,49.142,49.1726,49.0653,49.0883,246905.0
2017-06-21 12:20:00,64.01,64.1,64.01,64.02,117249.0,49.0806,49.1496,49.0806,49.0883,117249.0
2017-06-21 12:30:00,64.02,64.03,63.92,63.95,139251.0,49.0883,49.0959,49.0116,49.0346,139251.0
2017-06-21 12:40:00,63.95,64.03,63.93,63.99,192302.0,49.0346,49.0959,49.0193,49.0653,192302.0
2017-06-21 12:50:00,63.99,64.02,63.89,63.9,171851.0,49.0653,49.0883,48.9886,48.9963,171851.0
2017-06-21 13:00:00,63.9,63.95,63.83,63.89,221150.0,48.9963,49.0346,48.9426,48.9886,221150.0
2017-06-21 13:10:00,63.89,63.96,63.86,63.96,285594.0,48.9886,49.0423,48.9656,49.0423,285594.0
2017-06-21 13:20:00,63.96,64.04,63.95,63.98,110613.0,49.0423,49.1036,49.0346,49.0576,110613.0
2017-06-21 13:30:00,63.98,64.01,63.92,63.97,120464.0,49.0576,49.0806,49.0116,49.0499,120464.0
2017-06-21 13:40:00,63.96,63.99,63.89,63.91,149435.0,49.0423,49.0653,48.9886,49.0039,149435.0
2017-06-21 13:50:00,63.91,63.91,63.83,63.86,189618.0,49.0039,49.0039,48.9426,48.9656,189618.0
2017-06-21 14:00:00,63.85,63.9,63.79,63.9,360072.0,48.9579,48.9963,48.9119,48.9963,360072.0
2017-06-21 14:10:00,63.9,63.91,63.83,63.83,213834.0,48.9963,49.0039,48.9426,48.9426,213834.0
2017-06-21 14:20:00,63.84,63.94,63.83,63.89,213300.0,48.9503,49.0269,48.9426,48.9886,213300.0
2017-06-21 14:30:00,63.9,63.95,63.83,63.94,276062.0,48.9963,49.0346,48.9426,49.0269,276062.0
2017-06-21 14:40:00,63.93,63.94,63.88,63.9,135000.0,49.0193,49.0269,48.9809,48.9963,135000.0
2017-06-21 14:50:00,63.9,63.96,63.88,63.94,162014.0,48.9963,49.0423,48.9809,49.0269,162014.0
2017-06-21 15:00:00,63.94,63.95,63.9,63.94,283617.0,49.0269,49.0346,48.9963,49.0269,283617.0
2017-06-21 15:10:00,63.93,63.95,63.87,63.93,331234.0,49.0193,49.0346,48.9733,49.0193,331234.0
2017-06-21 15:20:00,63.93,64.0,63.91,63.96,535963.0,49.0193,49.0729,49.0039,49.0423,535963.0
2017-06-21 15:30:00,63.97,63.97,63.85,63.85,243965.0,49.0499,49.0499,48.9579,48.9579,243965.0
2017-06-21 15:40:00,63.86,63.96,63.85,63.9,362714.0,48.9656,49.0423,48.9579,48.9963,362714.0
2017-06-21 15:50:00,63.89,63.91,63.77,63.83,965511.0,48.9886,49.0039,48.8966,48.9426,965511.0
2017-06-22 09:30:00,63.62,63.67,63.34,63.64,721912.0,48.7816,48.8199,48.5669,48.7969,721912.0
2017-06-22 09:40:00,63.65,63.91,63.65,63.77,647536.0,48.8046,49.0039,48.8046,48.8966,647536.0
2017-06-22 09:50:00,63.77,63.81,63.68,63.76,291083.0,48.8966,48.9273,48.8276,48.8889,291083.0
2017-06-22 10:00:00,63.75,63.8,63.57,63.6,288916.0,48.8813,48.9196,48.7432,48.7662,288916.0
2017-06-22 10:10:00,63.61,63.66,63.52,63.64,357180.0,48.7739,48.8122,48.7049,48.7969,357180.0
2017-06-22 10:20:00,63.63,63.64,63.55,63.57,212487.0,48.7892,48.7969,48.7279,48.7432,212487.0
2017-06-22 10:30:00,63.57,63.58,63.37,63.42,288918.0,48.7432,48.7509,48.5899,48.6282,288918.0
2017-06-22 10:40:00,63.43,63.73,63.41,63.71,320933.0,48.6359,48.8659,48.6206,48.8506,320933.0
2017-06-22 10:50:00,63.71,63.81,63.58,63.65,358392.0,48.8506,48.9273,48.7509,48.8046,358392.0
2017-06-22 11:00:00,63.65,63.72,63.56,63.72,216246.0,48.8046,48.8582,48.7356,48.8582,216246.0
2017-06-22 11:10:00,63.72,63.75,63.63,63.66,227124.0,48.8582,48.8813,48.7892,48.8122,227124.0
2017-06-22 11:20:00,63.65,63.81,63.65,63.78,201608.0,48.8046,48.9273,48.8046,48.9043,201608.0
2017-06-22 11:30:00,63.78,63.79,63.69,63.73,192225.0,48.9043,48.9119,48.8352,48.8659,192225.0
2017-06-22 11:40:00,63.74,63.75,63.64,63.67,174384.0,48.8736,48.8813,48.7969,48.8199,174384.0
2017-06-22 11:50:00,63.68,63.73,63.63,63.73,205481.0,48.8276,48.8659,48.7892,48.8659,205481.0
2017-06-22 12:00:00,63.73,63.77,63.63,63.63,146329.0,48.8659,48.8966,48.7892,48.7892,146329.0
2017-06-22 12:10:00,63.63,63.69,63.62,63.66,94112.0,48.7892,48.8352,48.7816,48.8122,94112.0
2017-06-22 12:20:00,63.66,63.7,63.63,63.66,131242.0,48.8122,48.8429,48.7892,48.8122,131242.0
2017-06-22 12:30:00,63.66,63.66,63.57,63.58,179670.0,48.8122,48.8122,48.7432,48.7509,179670.0
2017-06-22 12:40:00,63.58,63.62,63.56,63.6,143911.0,48.7509,48.7816,48.7356,48.7662,143911.0
2017-06-22 12:50:00,63.6,63.63,63.58,63.58,135957.0,48.7662,48.7892,48.7509,48.7509,135957.0
2017-06-22 13:00:00,63.59,63.69,63.59,63.67,148388.0,48.7586,48.8352,48.7586,48.8199,148388.0
2017-06-22 13:10:00,63.68,63.68,63.58,63.61,164358.0,48.8276,48.8276,48.7509,48.7739,164358.0
2017-06-22 13:20:00,63.61,63.67,63.6,63.67,223549.0,48.7739,48.8199,48.7662,48.8199,223549.0
2017-06-22 13:30:00,63.67,63.67,63.6,63.62,128221.0,48.8199,48.8199,48.7662,48.7816,128221.0
2017-06-22 13:40:00,63.62,63.65,63.57,63.64,127315.0,48.7816,48.8046,48.7432,48.7969,127315.0
2017-06-22 13:50:00,63.64,63.67,63.62,63.67,119532.0,48.7969,48.8199,48.7816,48.8199,119532.0
2017-06-22 14:00:00,63.67,63.7,63.56,63.58,220901.0,48.8199,48.8429,48.7356,48.7509,220901.0
2017-06-22 14:10:00,63.57,63.63,63.54,63.62,161144.0,48.7432,48.7892,48.7202,48.7816,161144.0
2017-06-22 14:20:00,63.61,63.67,63.57,63.66,285061.0,48.7739,48.8199,48.7432,48.8122,285061.0
2017-06-22 14:30:00,63.65,63.68,63.63,63.66,173954.0,48.8046,48.8276,48.7892,48.8122,173954.0
2017-06-22 14:40:00,63.66,63.69,63.64,63.68,138657.0,48.8122,48.8352,48.7969,48.8276,138657.0
2017-06-22 14:50:00,63.68,63.74,63.67,63.74,161177.0,48.8276,48.8736,48.8199,48.8736,161177.0
2017-06-22 15:00:00,63.74,63.85,63.71,63.83,166877.0,48.8736,48.9579,48.8506,48.9426,166877.0
2017-06-22 15:10:00,63.84,63.84,63.69,63.72,221616.0,48.9503,48.9503,48.8352,48.8582,221616.0
2017-06-22 15:20:00,63.72,63.75,63.65,63.71,301169.0,48.8582,48.8813,48.8046,48.8506,301169.0
2017-06-22 15:30:00,63.7,63.71,63.62,63.65,332126.0,48.8429,48.8506,48.7816,48.8046,332126.0
2017-06-22 15:40:00,63.65,63.67,63.57,63.6,294687.0,48.8046,48.8199,48.7432,48.7662,294687.0
2017-06-22 15:50:00,63.59,63.66,63.55,63.63,717860.0,48.7586,48.8122,48.7279,48.7892,717860.0
2017-06-23 09:30:00,64.05,64.18,63.91,63.97,848826.0,49.1113,49.211,49.0039,49.0499,848826.0
2017-06-23 09:40:00,63.97,63.99,63.71,63.85,379892.0,49.0499,49.0653,48.8506,48.9579,379892.0
2017-06-23 09:50:00,63.85,63.86,63.56,63.7,428332.0,48.9579,48.9656,48.7356,48.8429,428332.0
2017-06-23 10:00:00,63.7,63.88,63.67,63.78,333372.0,48.8429,48.9809,48.8199,48.9043,333372.0
2017-06-23 10:10:00,63.8,64.04,63.65,63.66,221048.0,48.9196,49.1036,48.8046,48.8122,221048.0
2017-06-23 10:20:00,63.66,63.72,63.62,63.67,211117.0,48.8122,48.8582,48.7816,48.8199,211117.0
2017-06-23 10:30:00,63.66,63.92,63.65,63.83,418862.0,48.8122,49.0116,48.8046,48.9426,418862.0
2017-06-23 10:40:00,63.83,64.01,63.76,63.99,493620.0,48.9426,49.0806,48.8889,49.0653,493620.0
2017-06-23 10:50:00,63.99,64.11,63.93,63.94,397333.0,49.0653,49.1573,49.0193,49.0269,397333.0
2017-06-23 11:00:00,63.95,64.03,63.93,63.99,198555.0,49.0346,49.0959,49.0193,49.0653,198555.0
2017-06-23 11:10:00,63.98,64.0,63.84,63.85,115648.0,49.0576,49.0729,48.9503,48.9579,115648.0
2017-06-23 11:20:00,63.86,63.93,63.85,63.87,131795.0,48.9656,49.0193,48.9579,48.9733,131795.0
2017-06-23 11:30:00,63.88,63.91,63.83,63.86,174327.0,48.9809,49.0039,48.9426,48.9656,174327.0
2017-06-23 11:40:00,63.85,63.85,63.75,63.76,289919.0,48.9579,48.9579,48.8813,48.8889,289919.0
2017-06-23 11:50:00,63.77,63.8,63.67,63.69,230570.0,48.8966,48.9196,48.8199,48.8352,230570.0
2017-06-23 12:00:00,63.68,63.74,63.68,63.7,115116.0,48.8276,48.8736,48.8276,48.8429,115116.0
2017-06-23 12:10:00,63.7,63.73,63.66,63.69,113212.0,48.8429,48.8659,48.8122,48.8352,113212.0
2017-06-23 12:20:00,63.69,63.71,63.62,63.63,121122.0,48.8352,48.8506,48.7816,48.7892,121122.0
2017-06-23 12:30:00,63.62,63.67,63.58,63.59,260007.0,48.7816,48.8199,48.7509,48.7586,260007.0
2017-06-23 12:40:00,63.59,63.59,63.52,63.59,204782.0,48.7586,48.7586,48.7049,48.7586,204782.0
2017-06-23 12:50:00,63.58,63.62,63.54,63.56,151236.0,48.7509,48.7816,48.7202,48.7356,151236.0
2017-06-23 13:00:00,63.55,63.58,63.5,63.51,196919.0,48.7279,48.7509,48.6896,48.6972,196919.0
2017-06-23 13:10:00,63.51,63.55,63.5,63.52,253654.0,48.6972,48.7279,48.6896,48.7049,253654.0
2017-06-23 13:20:00,63.51,63.52,63.43,63.47,151476.0,48.6972,48.7049,48.6359,48.6666,151476.0
2017-06-23 13:30:00,63.47,63.57,63.46,63.54,201450.0,48.6666,48.7432,48.6589,48.7202,201450.0
2017-06-23 13:40:00,63.54,63.61,63.53,63.61,188884.0,48.7202,48.7739,48.7126,48.7739,188884.0
2017-06-23 13:50:00,63.6,63.7,63.56,63.58,184951.0,48.7662,48.8429,48.7356,48.7509,184951.0
2017-06-23 14:00:00,63.58,63.63,63.53,63.62,140278.0,48.7509,48.7892,48.7126,48.7816,140278.0
2017-06-23 14:10:00,63.63,63.64,63.54,63.57,178450.0,48.7892,48.7969,48.7202,48.7432,178450.0
2017-06-23 14:20:00,63.58,63.58,63.5,63.5,165735.0,48.7509,48.7509,48.6896,48.6896,165735.0
2017-06-23 14:30:00,63.5,63.55,63.49,63.53,234721.0,48.6896,48.7279,48.6819,48.7126,234721.0
2017-06-23 14:40:00,63.53,63.54,63.5,63.51,134654.0,48.7126,48.7202,48.6896,48.6972,134654.0
2017-06-23 14:50:00,63.51,63.54,63.45,63.46,271844.0,48.6972,48.7202,48.6512,48.6589,271844.0
2017-06-23 15:00:00,63.46,63.48,63.39,63.4,298908.0,48.6589,48.6742,48.6052,48.6129,298908.0
2017-06-23 15:10:00,63.41,63.46,63.37,63.39,278701.0,48.6206,48.6589,48.5899,48.6052,278701.0
2017-06-23 15:20:00,63.4,63.4,63.27,63.27,436217.0,48.6129,48.6129,48.5132,48.5132,436217.0
2017-06-23 15:30:00,63.28,63.3,63.2,63.2,662312.0,48.5209,48.5362,48.4595,48.4595,662312.0
2017-06-23 15:40:00,63.2,63.34,63.16,63.34,532376.0,48.4595,48.5669,48.4289,48.5669,532376.0
2017-06-23 15:50:00,63.34,63.44,63.27,63.39,937907.0,48.5669,48.6436,48.5132,48.6052,937907.0
2017-06-26 09:30:00,63.55,63.62,63.33,63.51,683157.0,48.7279,48.7816,48.5592,48.6972,683157.0
2017-06-26 09:40:00,63.51,63.89,63.51,63.87,492911.0,48.6972,48.9886,48.6972,48.9733,492911.0
2017-06-26 09:50:00,63.87,64.12,63.87,64.07,650458.0,48.9733,49.165,48.9733,49.1266,650458.0
2017-06-26 10:00:00,64.07,64.07,63.93,63.99,583358.0,49.1266,49.1266,49.0193,49.0653,583358.0
2017-06-26 10:10:00,64.0,64.03,63.76,63.8,383469.0,49.0729,49.0959,48.8889,48.9196,383469.0
2017-06-26 10:20:00,63.8,63.84,63.71,63.82,256974.0,48.9196,48.9503,48.8506,48.9349,256974.0
2017-06-26 10:30:00,63.82,63.84,63.62,63.62,260927.0,48.9349,48.9503,48.7816,48.7816,260927.0
2017-06-26 10:40:00,63.62,63.73,63.55,63.59,369060.0,48.7816,48.8659,48.7279,48.7586,369060.0
2017-06-26 10:50:00,63.59,63.63,63.45,63.46,285184.0,48.7586,48.7892,48.6512,48.6589,285184.0
2017-06-26 11:00:00,63.46,63.46,63.2,63.28,407822.0,48.6589,48.6589,48.4595,48.5209,407822.0
2017-06-26 11:10:00,63.28,63.46,63.23,63.4,346968.0,48.5209,48.6589,48.4825,48.6129,346968.0
2017-06-26 11:20:00,63.41,63.58,63.39,63.5,198158.0,48.6206,48.7509,48.6052,48.6896,198158.0
2017-06-26 11:30:00,63.5,63.68,63.44,63.64,515256.0,48.6896,48.8276,48.6436,48.7969,515256.0
2017-06-26 11:40:00,63.63,63.78,63.62,63.74,167986.0,48.7892,48.9043,48.7816,48.8736,167986.0
2017-06-26 11:50:00,63.74,63.89,63.73,63.85,224947.0,48.8736,48.9886,48.8659,48.9579,224947.0
2017-06-26 12:00:00,63.85,63.9,63.82,63.89,230424.0,48.9579,48.9963,48.9349,48.9886,230424.0
2017-06-26 12:10:00,63.89,63.93,63.86,63.9,155010.0,48.9886,49.0193,48.9656,48.9963,155010.0
2017-06-26 12:20:00,63.9,63.96,63.88,63.89,154750.0,48.9963,49.0423,48.9809,48.9886,154750.0
2017-06-26 12:30:00,63.9,63.92,63.85,63.9,89034.0,48.9963,49.0116,48.9579,48.9963,89034.0
2017-06-26 12:40:00,63.91,63.97,63.9,63.96,124063.0,49.0039,49.0499,48.9963,49.0423,124063.0
2017-06-26 12:50:00,63.96,64.03,63.95,64.0,164714.0,49.0423,49.0959,49.0346,49.0729,164714.0
2017-06-26 13:00:00,64.0,64.05,64.0,64.03,125831.0,49.0729,49.1113,49.0729,49.0959,125831.0
2017-06-26 13:10:00,64.03,64.04,63.87,63.89,160969.0,49.0959,49.1036,48.9733,48.9886,160969.0
2017-06-26 13:20:00,63.9,64.0,63.89,63.99,91609.0,48.9963,49.0729,48.9886,49.0653,91609.0
2017-06-26 13:30:00,63.98,64.03,63.95,63.98,99018.0,49.0576,49.0959,49.0346,49.0576,99018.0
2017-06-26 13:40:00,63.97,63.97,63.89,63.91,100872.0,49.0499,49.0499,48.9886,49.0039,100872.0
2017-06-26 13:50:00,63.91,63.94,63.9,63.92,92481.0,49.0039,49.0269,48.9963,49.0116,92481.0
2017-06-26 14:00:00,63.91,64.02,63.91,64.02,99584.0,49.0039,49.0883,49.0039,49.0883,99584.0
2017-06-26 14:10:00,64.01,64.07,63.98,63.98,265208.0,49.0806,49.1266,49.0576,49.0576,265208.0
2017-06-26 14:20:00,63.99,64.0,63.92,63.96,253350.0,49.0653,49.0729,49.0116,49.0423,253350.0
2017-06-26 14:30:00,63.96,63.96,63.86,63.92,133735.0,49.0423,49.0423,48.9656,49.0116,133735.0
2017-06-26 14:40:00,63.92,64.0,63.91,63.93,135574.0,49.0116,49.0729,49.0039,49.0193,135574.0
2017-06-26 14:50:00,63.92,63.95,63.87,63.92,165943.0,49.0116,49.0346,48.9733,49.0116,165943.0
2017-06-26 15:00:00,63.91,63.98,63.88,63.96,142062.0,49.0039,49.0576,48.9809,49.0423,142062.0
2017-06-26 15:10:00,63.95,64.0,63.92,63.94,179582.0,49.0346,49.0729,49.0116,49.0269,179582.0
2017-06-26 15:20:00,63.95,63.98,63.88,63.92,145656.0,49.0346,49.0576,48.9809,49.0116,145656.0
2017-06-26 15:30:00,63.92,63.96,63.89,63.96,196375.0,49.0116,49.0423,48.9886,49.0423,196375.0
2017-06-26 15:40:00,63.96,63.96,63.86,63.86,385501.0,49.0423,49.0423,48.9656,48.9656,385501.0
2017-06-26 15:50:00,63.86,63.89,63.71,63.8,1326553.0,48.9656,48.9886,48.8506,48.9196,1326553.0
2017-06-27 09:30:00,64.24,64.33,64.13,64.25,800980.0,49.257,49.326,49.1726,49.2646,800980.0
2017-06-27 09:40:00,64.25,64.25,64.02,64.21,391639.0,49.2646,49.2646,49.0883,49.234,391639.0
2017-06-27 09:50:00,64.22,64.34,64.17,64.27,520099.0,49.2416,49.3336,49.2033,49.28,520099.0
2017-06-27 10:00:00,64.27,64.42,64.24,64.36,518906.0,49.28,49.395,49.257,49.349,518906.0
2017-06-27 10:10:00,64.36,64.45,64.25,64.33,340682.0,49.349,49.418,49.2646,49.326,340682.0
2017-06-27 10:20:00,64.32,64.4,64.17,64.17,293055.0,49.3183,49.3796,49.2033,49.2033,293055.0
2017-06-27 10:30:00,64.17,64.24,64.01,64.23,354934.0,49.2033,49.257,49.0806,49.2493,354934.0
2017-06-27 10:40:00,64.24,64.38,64.23,64.31,275374.0,49.257,49.3643,49.2493,49.3106,275374.0
2017-06-27 10:50:00,64.31,64.39,64.29,64.37,213743.0,49.3106,49.372,49.2953,49.3566,213743.0
2017-06-27 11:00:00,64.37,64.58,64.34,64.52,468447.0,49.3566,49.5177,49.3336,49.4717,468447.0
2017-06-27 11:10:00,64.52,64.53,64.43,64.5,270225.0,49.4717,49.4793,49.4027,49.4563,270225.0
2017-06-27 11:20:00,64.5,64.61,64.49,64.6,421542.0,49.4563,49.5407,49.4487,49.533,421542.0
2017-06-27 11:30:00,64.6,64.65,64.55,64.61,264331.0,49.533,49.5713,49.4947,49.5407,264331.0
2017-06-27 11:40:00,64.61,64.74,64.6,64.74,461431.0,49.5407,49.6403,49.533,49.6403,461431.0
2017-06-27 11:50:00,64.74,64.86,64.72,64.8,448558.0,49.6403,49.7324,49.625,49.6864,448558.0
2017-06-27 12:00:00,64.8,64.83,64.69,64.79,328317.0,49.6864,49.7094,49.602,49.6787,328317.0
2017-06-27 12:10:00,64.78,64.86,64.76,64.83,190077.0,49.671,49.7324,49.6557,49.7094,190077.0
2017-06-27 12:20:00,64.82,64.85,64.7,64.76,188485.0,49.7017,49.7247,49.6097,49.6557,188485.0
2017-06-27 12:30:00,64.76,64.8,64.65,64.67,232967.0,49.6557,49.6864,49.5713,49.5867,232967.0
2017-06-27 12:40:00,64.68,64.68,64.54,64.59,191984.0,49.5943,49.5943,49.487,49.5253,191984.0
2017-06-27 12:50:00,64.58,64.64,64.55,64.62,244990.0,49.5177,49.5637,49.4947,49.5483,244990.0
2017-06-27 13:00:00,64.62,64.73,64.62,64.64,200245.0,49.5483,49.6327,49.5483,49.5637,200245.0
2017-06-27 13:10:00,64.64,64.74,64.55,64.73,230926.0,49.5637,49.6403,49.4947,49.6327,230926.0
2017-06-27 13:20:00,64.73,64.78,64.69,64.72,165562.0,49.6327,49.671,49.602,49.625,165562.0
2017-06-27 13:30:00,64.72,64.77,64.57,64.64,377230.0,49.625,49.6634,49.51,49.5637,377230.0
2017-06-27 13:40:00,64.64,64.69,64.53,64.67,307826.0,49.5637,49.602,49.4793,49.5867,307826.0
2017-06-27 13:50:00,64.67,64.77,64.65,64.68,241686.0,49.5867,49.6634,49.5713,49.5943,241686.0
2017-06-27 14:00:00,64.69,64.72,64.44,64.47,281837.0,49.602,49.625,49.4103,49.4333,281837.0
2017-06-27 14:10:00,64.47,64.55,64.36,64.49,332751.0,49.4333,49.4947,49.349,49.4487,332751.0
2017-06-27 14:20:00,64.49,64.63,64.45,64.61,281596.0,49.4487,49.556,49.418,49.5407,281596.0
2017-06-27 14:30:00,64.62,64.62,64.55,64.59,159242.0,49.5483,49.5483,49.4947,49.5253,159242.0
2017-06-27 14:40:00,64.59,64.6,64.48,64.54,229271.0,49.5253,49.533,49.441,49.487,229271.0
2017-06-27 14:50:00,64.54,64.57,64.41,64.42,161960.0,49.487,49.51,49.3873,49.395,161960.0
2017-06-27 15:00:00,64.42,64.5,64.34,64.41,240950.0,49.395,49.4563,49.3336,49.3873,240950.0
2017-06-27 15:10:00,64.4,64.57,64.39,64.48,324857.0,49.3796,49.51,49.372,49.441,324857.0
2017-06-27 15:20:00,64.48,64.51,64.37,64.46,240527.0,49.441,49.464,49.3566,49.4257,240527.0
2017-06-27 15:30:00,64.46,64.51,64.35,64.48,412184.0,49.4257,49.464,49.3413,49.441,412184.0
2017-06-27 15:40:00,64.48,64.48,64.35,64.36,540639.0,49.441,49.441,49.3413,49.349,540639.0
2017-06-27 15:50:00,64.36,64.37,64.23,64.24,1155580.0,49.349,49.3566,49.2493,49.257,1155580.0
2017-06-28 09:30:00,65.0,65.16,64.66,65.02,1325235.0,49.8397,49.9624,49.579,49.855,1325235.0
2017-06-28 09:40:00,65.03,65.16,64.99,65.11,554933.0,49.8627,49.9624,49.832,49.9241,554933.0
2017-06-28 09:50:00,65.12,65.28,65.06,65.26,887502.0,49.9317,50.0544,49.8857,50.0391,887502.0
2017-06-28 10:00:00,65.26,65.3,65.14,65.19,728962.0,50.0391,50.0697,49.9471,49.9854,728962.0
2017-06-28 10:10:00,65.2,65.2,64.8,64.84,1135221.0,49.9931,49.9931,49.6864,49.717,1135221.0
2017-06-28 10:20:00,64.84,64.87,64.52,64.53,925551.0,49.717,49.74,49.4717,49.4793,925551.0
2017-06-28 10:30:00,64.54,64.79,64.54,64.6,541318.0,49.487,49.6787,49.487,49.533,541318.0
2017-06-28 10:40:00,64.6,64.81,64.59,64.73,648162.0,49.533,49.694,49.5253,49.6327,648162.0
2017-06-28 10:50:00,64.73,64.79,64.64,64.79,392529.0,49.6327,49.6787,49.5637,49.6787,392529.0
2017-06-28 11:00:00,64.78,64.88,64.7,64.87,374787.0,49.671,49.7477,49.6097,49.74,374787.0
2017-06-28 11:10:00,64.88,65.01,64.87,64.98,276194.0,49.7477,49.8474,49.74,49.8244,276194.0
2017-06-28 11:20:00,64.99,65.18,64.97,65.15,362237.0,49.832,49.9777,49.8167,49.9547,362237.0
2017-06-28 11:30:00,65.15,65.22,65.09,65.2,357639.0,49.9547,50.0084,49.9087,49.9931,357639.0
2017-06-28 11:40:00,65.21,65.24,65.09,65.11,406591.0,50.0007,50.0237,49.9087,49.9241,406591.0
2017-06-28 11:50:00,65.11,65.17,65.07,65.14,388941.0,49.9241,49.9701,49.8934,49.9471,388941.0
2017-06-28 12:00:00,65.14,65.29,65.14,65.28,287595.0,49.9471,50.0621,49.9471,50.0544,287595.0
2017-06-28 12:10:00,65.29,65.36,65.21,65.35,345121.0,50.0621,50.1157,50.0007,50.1081,345121.0
2017-06-28 12:20:00,65.34,65.35,65.23,65.24,457416.0,50.1004,50.1081,50.0161,50.0237,457416.0
2017-06-28 12:30:00,65.24,65.27,65.2,65.24,220950.0,50.0237,50.0467,49.9931,50.0237,220950.0
2017-06-28 12:40:00,65.24,65.25,65.11,65.12,321838.0,50.0237,50.0314,49.9241,49.9317,321838.0
2017-06-28 12:50:00,65.12,65.15,65.05,65.06,146013.0,49.9317,49.9547,49.878,49.8857,146013.0
2017-06-28 13:00:00,65.06,65.16,65.05,65.16,184759.0,49.8857,49.9624,49.878,49.9624,184759.0
2017-06-28 13:10:00,65.15,65.27,65.15,65.23,157352.0,49.9547,50.0467,49.9547,50.0161,157352.0
2017-06-28 13:20:00,65.23,65.27,65.2,65.24,187967.0,50.0161,50.0467,49.9931,50.0237,187967.0
2017-06-28 13:30:00,65.23,65.3,65.21,65.22,211282.0,50.0161,50.0697,50.0007,50.0084,211282.0
2017-06-28 13:40:00,65.23,65.28,65.19,65.26,260876.0,50.0161,50.0544,49.9854,50.0391,260876.0
2017-06-28 13:50:00,65.26,65.27,65.2,65.2,200470.0,50.0391,50.0467,49.9931,49.9931,200470.0
2017-06-28 14:00:00,65.2,65.22,65.06,65.09,348125.0,49.9931,50.0084,49.8857,49.9087,348125.0
2017-06-28 14:10:00,65.11,65.14,65.05,65.06,329942.0,49.9241,49.9471,49.878,49.8857,329942.0
2017-06-28 14:20:00,65.06,65.11,64.91,64.93,445311.0,49.8857,49.9241,49.7707,49.786,445311.0
2017-06-28 14:30:00,64.93,64.96,64.87,64.95,363617.0,49.786,49.809,49.74,49.8014,363617.0
2017-06-28 14:40:00,64.95,64.99,64.93,64.94,221602.0,49.8014,49.832,49.786,49.7937,221602.0
2017-06-28 14:50:00,64.94,64.95,64.87,64.88,274865.0,49.7937,49.8014,49.74,49.7477,274865.0
2017-06-28 15:00:00,64.88,64.98,64.87,64.92,359817.0,49.7477,49.8244,49.74,49.7784,359817.0
2017-06-28 15:10:00,64.92,65.0,64.89,65.0,642670.0,49.7784,49.8397,49.7554,49.8397,642670.0
2017-06-28 15:20:00,65.0,65.04,64.95,64.99,602917.0,49.8397,49.8704,49.8014,49.832,602917.0
2017-06-28 15:30:00,64.99,65.03,64.94,64.94,575533.0,49.832,49.8627,49.7937,49.7937,575533.0
2017-06-28 15:40:00,64.95,65.16,64.93,65.16,1178362.0,49.8014,49.9624,49.786,49.9624,1178362.0
2017-06-28 15:50:00,65.16,65.28,65.14,65.2,3398182.0,49.9624,50.0544,49.9471,49.9931,3398182.0
2017-06-29 09:30:00,67.65,67.68,66.86,67.45,4998256.0,51.8716,51.8946,51.2659,51.7183,4998256.0
2017-06-29 09:40:00,67.45,67.48,67.05,67.27,2179004.0,51.7183,51.7413,51.4116,51.5803,2179004.0
2017-06-29 09:50:00,67.27,67.75,67.22,67.44,2276301.0,51.5803,51.9483,51.5419,51.7106,2276301.0
2017-06-29 10:00:00,67.44,67.44,67.07,67.11,1453912.0,51.7106,51.7106,51.4269,51.4576,1453912.0
2017-06-29 10:10:00,67.11,67.23,66.99,67.1,1199830.0,51.4576,51.5496,51.3656,51.4499,1199830.0
2017-06-29 10:20:00,67.1,67.43,67.08,67.22,1647568.0,51.4499,51.7029,51.4346,51.5419,1647568.0
2017-06-29 10:30:00,67.22,67.39,67.13,67.34,703405.0,51.5419,51.6723,51.4729,51.6339,703405.0
2017-06-29 10:40:00,67.33,67.51,67.29,67.49,1083253.0,51.6263,51.7643,51.5956,51.749,1083253.0
2017-06-29 10:50:00,67.48,67.59,67.42,67.53,895559.0,51.7413,51.8256,51.6953,51.7796,895559.0
2017-06-29 11:00:00,67.53,67.57,67.42,67.45,890287.0,51.7796,51.8103,51.6953,51.7183,890287.0
2017-06-29 11:10:00,67.45,67.52,67.15,67.16,724265.0,51.7183,51.772,51.4883,51.4959,724265.0
2017-06-29 11:20:00,67.16,67.23,66.94,67.0,917511.0,51.4959,51.5496,51.3272,51.3732,917511.0
2017-06-29 11:30:00,67.0,67.01,66.66,66.77,1003827.0,51.3732,51.3809,51.1125,51.1969,1003827.0
2017-06-29 11:40:00,66.77,66.78,66.51,66.54,1003235.0,51.1969,51.2046,50.9975,51.0205,1003235.0
2017-06-29 11:50:00,66.53,66.58,66.36,66.41,977846.0,51.0129,51.0512,50.8825,50.9208,977846.0
2017-06-29 12:00:00,66.42,66.66,66.26,66.66,780408.0,50.9285,51.1125,50.8058,51.1125,780408.0
2017-06-29 12:10:00,66.66,66.85,66.65,66.79,525634.0,51.1125,51.2582,51.1049,51.2122,525634.0
2017-06-29 12:20:00,66.79,66.86,66.58,66.64,375952.0,51.2122,51.2659,51.0512,51.0972,375952.0
2017-06-29 12:30:00,66.64,66.69,66.38,66.5,522150.0,51.0972,51.1355,50.8978,50.9899,522150.0
2017-06-29 12:40:00,66.5,66.76,66.45,66.65,507197.0,50.9899,51.1892,50.9515,51.1049,507197.0
2017-06-29 12:50:00,66.64,66.82,66.62,66.66,487797.0,51.0972,51.2352,51.0819,51.1125,487797.0
2017-06-29 13:00:00,66.65,66.86,66.59,66.68,385619.0,51.1049,51.2659,51.0589,51.1279,385619.0
2017-06-29 13:10:00,66.69,66.69,66.55,66.63,342849.0,51.1355,51.1355,51.0282,51.0895,342849.0
2017-06-29 13:20:00,66.63,66.63,66.34,66.44,439632.0,51.0895,51.0895,50.8672,50.9439,439632.0
2017-06-29 13:30:00,66.45,66.9,66.43,66.87,744810.0,50.9515,51.2966,50.9362,51.2736,744810.0
2017-06-29 13:40:00,66.87,67.07,66.85,66.99,599613.0,51.2736,51.4269,51.2582,51.3656,599613.0
2017-06-29 13:50:00,66.99,67.2,66.96,67.16,522806.0,51.3656,51.5266,51.3426,51.4959,522806.0
2017-06-29 14:00:00,67.16,67.2,66.99,67.16,611488.0,51.4959,51.5266,51.3656,51.4959,611488.0
2017-06-29 14:10:00,67.16,67.3,67.13,67.2,522813.0,51.4959,51.6033,51.4729,51.5266,522813.0
2017-06-29 14:20:00,67.2,67.41,67.15,67.36,516795.0,51.5266,51.6876,51.4883,51.6493,516795.0
2017-06-29 14:30:00,67.36,67.38,67.21,67.3,429402.0,51.6493,51.6646,51.5343,51.6033,429402.0
2017-06-29 14:40:00,67.3,67.4,67.28,67.36,390237.0,51.6033,51.6799,51.5879,51.6493,390237.0
2017-06-29 14:50:00,67.36,67.37,67.29,67.31,324883.0,51.6493,51.6569,51.5956,51.6109,324883.0
2017-06-29 15:00:00,67.31,67.39,67.31,67.34,607493.0,51.6109,51.6723,51.6109,51.6339,607493.0
2017-06-29 15:10:00,67.34,67.35,67.24,67.34,512419.0,51.6339,51.6416,51.5573,51.6339,512419.0
2017-06-29 15:20:00,67.34,67.38,67.15,67.24,470753.0,51.6339,51.6646,51.4883,51.5573,470753.0
2017-06-29 15:30:00,67.23,67.32,67.19,67.25,731551.0,51.5496,51.6186,51.5189,51.5649,731551.0
2017-06-29 15:40:00,67.24,67.25,67.01,67.03,994387.0,51.5573,51.5649,51.3809,51.3962,994387.0
2017-06-29 15:50:00,67.02,67.15,66.92,67.0,2102168.0,51.3886,51.4883,51.3119,51.3732,2102168.0
2017-06-30 09:30:00,67.56,67.59,66.92,67.08,1370637.0,51.8026,51.8256,51.3119,51.4346,1370637.0
2017-06-30 09:40:00,67.07,67.4,66.99,67.34,528934.0,51.4269,51.6799,51.3656,51.6339,528934.0
2017-06-30 09:50:00,67.34,67.37,66.89,66.95,523713.0,51.6339,51.6569,51.2889,51.3349,523713.0
2017-06-30 10:00:00,66.96,66.97,66.72,66.92,577211.0,51.3426,51.3502,51.1585,51.3119,577211.0
2017-06-30 10:10:00,66.91,66.98,66.79,66.86,388144.0,51.3042,51.3579,51.2122,51.2659,388144.0
2017-06-30 10:20:00,66.87,66.92,66.79,66.87,285717.0,51.2736,51.3119,51.2122,51.2736,285717.0
2017-06-30 10:30:00,66.87,67.2,66.87,67.16,508565.0,51.2736,51.5266,51.2736,51.4959,508565.0
2017-06-30 10:40:00,67.16,67.2,66.94,66.95,347564.0,51.4959,51.5266,51.3272,51.3349,347564.0
2017-06-30 10:50:00,66.95,67.14,66.86,67.07,321272.0,51.3349,51.4806,51.2659,51.4269,321272.0
2017-06-30 11:00:00,67.06,67.15,67.06,67.11,257636.0,51.4192,51.4883,51.4192,51.4576,257636.0
2017-06-30 11:10:00,67.1,67.11,67.02,67.06,275964.0,51.4499,51.4576,51.3886,51.4192,275964.0
2017-06-30 11:20:00,67.05,67.28,67.04,67.23,537230.0,51.4116,51.5879,51.4039,51.5496,537230.0
2017-06-30 11:30:00,67.23,67.27,67.12,67.24,303244.0,51.5496,51.5803,51.4653,51.5573,303244.0
2017-06-30 11:40:00,67.24,67.24,67.13,67.17,418004.0,51.5573,51.5573,51.4729,51.5036,418004.0
2017-06-30 11:50:00,67.16,67.19,67.14,67.18,261371.0,51.4959,51.5189,51.4806,51.5113,261371.0
2017-06-30 12:00:00,67.18,67.18,67.03,67.05,298725.0,51.5113,51.5113,51.3962,51.4116,298725.0
2017-06-30 12:10:00,67.04,67.05,66.96,67.0,209392.0,51.4039,51.4116,51.3426,51.3732,209392.0
2017-06-30 12:20:00,67.0,67.07,66.98,67.05,147453.0,51.3732,51.4269,51.3579,51.4116,147453.0
2017-06-30 12:30:00,67.04,67.12,67.04,67.12,143695.0,51.4039,51.4653,51.4039,51.4653,143695.0
2017-06-30 12:40:00,67.12,67.15,67.08,67.09,142966.0,51.4653,51.4883,51.4346,51.4422,142966.0
2017-06-30 12:50:00,67.09,67.11,66.98,67.04,153542.0,51.4422,51.4576,51.3579,51.4039,153542.0
2017-06-30 13:00:00,67.05,67.1,67.03,67.1,127454.0,51.4116,51.4499,51.3962,51.4499,127454.0
2017-06-30 13:10:00,67.1,67.17,67.1,67.14,145244.0,51.4499,51.5036,51.4499,51.4806,145244.0
2017-06-30 13:20:00,67.15,67.22,67.14,67.22,220393.0,51.4883,51.5419,51.4806,51.5419,220393.0
2017-06-30 13:30:00,67.22,67.23,67.14,67.14,229334.0,51.5419,51.5496,51.4806,51.4806,229334.0
2017-06-30 13:40:00,67.13,67.14,67.08,67.11,140274.0,51.4729,51.4806,51.4346,51.4576,140274.0
2017-06-30 13:50:00,67.11,67.11,67.02,67.04,163363.0,51.4576,51.4576,51.3886,51.4039,163363.0
2017-06-30 14:00:00,67.04,67.04,66.89,66.95,258144.0,51.4039,51.4039,51.2889,51.3349,258144.0
2017-06-30 14:10:00,66.95,66.96,66.83,66.83,257054.0,51.3349,51.3426,51.2429,51.2429,257054.0
2017-06-30 14:20:00,66.83,66.9,66.79,66.88,227159.0,51.2429,51.2966,51.2122,51.2812,227159.0
2017-06-30 14:30:00,66.89,67.09,66.88,67.05,229992.0,51.2889,51.4422,51.2812,51.4116,229992.0
2017-06-30 14:40:00,67.05,67.11,66.99,67.08,228556.0,51.4116,51.4576,51.3656,51.4346,228556.0
2017-06-30 14:50:00,67.07,67.13,67.05,67.13,232839.0,51.4269,51.4729,51.4116,51.4729,232839.0
2017-06-30 15:00:00,67.13,67.2,67.11,67.19,301034.0,51.4729,51.5266,51.4576,51.5189,301034.0
2017-06-30 15:10:00,67.19,67.21,67.12,67.17,194010.0,51.5189,51.5343,51.4653,51.5036,194010.0
2017-06-30 15:20:00,67.17,67.22,67.15,67.17,213179.0,51.5036,51.5419,51.4883,51.5036,213179.0
2017-06-30 15:30:00,67.16,67.21,67.11,67.16,279389.0,51.4959,51.5343,51.4576,51.4959,279389.0
2017-06-30 15:40:00,67.16,67.22,67.15,67.18,385599.0,51.4959,51.5419,51.4883,51.5113,385599.0
2017-06-30 15:50:00,67.18,67.21,66.88,66.89,1322757.0,51.5113,51.5343,51.2812,51.2889,1322757.0
2017-07-03 09:30:00,67.26,67.92,67.24,67.88,1200731.0,51.5726,52.0787,51.5573,52.048,1200731.0
2017-07-03 09:40:00,67.88,68.04,67.7,67.72,866752.0,52.048,52.1707,51.91,51.9253,866752.0
2017-07-03 09:50:00,67.72,67.89,67.63,67.83,484661.0,51.9253,52.0557,51.8563,52.0097,484661.0
2017-07-03 10:00:00,67.84,68.02,67.8,67.92,679403.0,52.0173,52.1553,51.9867,52.0787,679403.0
2017-07-03 10:10:00,67.91,68.31,67.86,68.29,699146.0,52.071,52.3777,52.0327,52.3624,699146.0
2017-07-03 10:20:00,68.3,68.36,68.2,68.29,599984.0,52.37,52.416,52.2934,52.3624,599984.0
2017-07-03 10:30:00,68.29,68.66,68.28,68.62,735890.0,52.3624,52.6461,52.3547,52.6154,735890.0
2017-07-03 10:40:00,68.62,68.88,68.59,68.88,869969.0,52.6154,52.8148,52.5924,52.8148,869969.0
2017-07-03 10:50:00,68.88,68.91,68.76,68.84,965050.0,52.8148,52.8378,52.7227,52.7841,965050.0
2017-07-03 11:00:00,68.84,68.87,68.59,68.6,976891.0,52.7841,52.8071,52.5924,52.6001,976891.0
2017-07-03 11:10:00,68.6,68.83,68.55,68.75,722656.0,52.6001,52.7764,52.5617,52.7151,722656.0
2017-07-03 11:20:00,68.74,68.77,68.63,68.73,770455.0,52.7074,52.7304,52.6231,52.6997,770455.0
2017-07-03 11:30:00,68.73,68.82,68.65,68.77,595625.0,52.6997,52.7688,52.6384,52.7304,595625.0
2017-07-03 11:40:00,68.76,68.85,68.74,68.79,660027.0,52.7227,52.7918,52.7074,52.7457,660027.0
2017-07-03 11:50:00,68.78,68.83,68.48,68.51,710519.0,52.7381,52.7764,52.5081,52.5311,710519.0
2017-07-03 12:00:00,68.51,68.54,68.15,68.23,475795.0,52.5311,52.5541,52.255,52.3164,475795.0
2017-07-03 12:10:00,68.22,68.34,68.12,68.17,655355.0,52.3087,52.4007,52.232,52.2704,655355.0
2017-07-03 12:20:00,68.17,68.33,68.16,68.29,534598.0,52.2704,52.393,52.2627,52.3624,534598.0
2017-07-03 12:30:00,68.28,68.42,68.28,68.38,473251.0,52.3547,52.462,52.3547,52.4314,473251.0
2017-07-03 12:40:00,68.39,68.41,68.3,68.36,532754.0,52.439,52.4544,52.37,52.416,532754.0
2017-07-03 12:50:00,68.36,68.5,68.26,68.27,807270.0,52.416,52.5234,52.3394,52.347,807270.0
2017-07-05 09:30:00,68.33,68.5,67.95,68.05,910528.0,52.393,52.5234,52.1017,52.1783,910528.0
2017-07-05 09:40:00,68.06,68.38,67.97,68.31,717757.0,52.186,52.4314,52.117,52.3777,717757.0
2017-07-05 09:50:00,68.31,68.37,68.2,68.27,447858.0,52.3777,52.4237,52.2934,52.347,447858.0
2017-07-05 10:00:00,68.28,68.28,67.99,68.14,422280.0,52.3547,52.3547,52.1323,52.2474,422280.0
2017-07-05 10:10:00,68.14,68.19,67.97,68.18,518549.0,52.2474,52.2857,52.117,52.278,518549.0
2017-07-05 10:20:00,68.18,68.29,68.14,68.21,462364.0,52.278,52.3624,52.2474,52.301,462364.0
2017-07-05 10:30:00,68.22,68.34,68.17,68.3,592412.0,52.3087,52.4007,52.2704,52.37,592412.0
2017-07-05 10:40:00,68.3,68.46,68.28,68.37,477238.0,52.37,52.4927,52.3547,52.4237,477238.0
2017-07-05 10:50:00,68.37,68.59,68.36,68.59,554427.0,52.4237,52.5924,52.416,52.5924,554427.0
2017-07-05 11:00:00,68.58,68.62,68.56,68.58,425899.0,52.5847,52.6154,52.5694,52.5847,425899.0
2017-07-05 11:10:00,68.58,68.61,68.4,68.42,390801.0,52.5847,52.6077,52.4467,52.462,390801.0
2017-07-05 11:20:00,68.41,68.46,68.28,68.35,467533.0,52.4544,52.4927,52.3547,52.4084,467533.0
2017-07-05 11:30:00,68.35,68.45,68.34,68.43,458422.0,52.4084,52.485,52.4007,52.4697,458422.0
2017-07-05 11:40:00,68.43,68.46,68.38,68.42,385873.0,52.4697,52.4927,52.4314,52.462,385873.0
2017-07-05 11:50:00,68.42,68.49,68.37,68.44,168085.0,52.462,52.5157,52.4237,52.4774,168085.0
2017-07-05 12:00:00,68.44,68.44,68.32,68.38,360026.0,52.4774,52.4774,52.3854,52.4314,360026.0
2017-07-05 12:10:00,68.38,68.46,68.36,68.43,279854.0,52.4314,52.4927,52.416,52.4697,279854.0
2017-07-05 12:20:00,68.43,68.47,68.33,68.34,233326.0,52.4697,52.5004,52.393,52.4007,233326.0
2017-07-05 12:30:00,68.34,68.47,68.32,68.44,150761.0,52.4007,52.5004,52.3854,52.4774,150761.0
2017-07-05 12:40:00,68.44,68.54,68.44,68.48,252795.0,52.4774,52.5541,52.4774,52.5081,252795.0
2017-07-05 12:50:00,68.48,68.57,68.47,68.55,156260.0,52.5081,52.5771,52.5004,52.5617,156260.0
2017-07-05 13:00:00,68.54,68.62,68.52,68.57,219266.0,52.5541,52.6154,52.5387,52.5771,219266.0
2017-07-05 13:10:00,68.58,68.61,68.5,68.51,251599.0,52.5847,52.6077,52.5234,52.5311,251599.0
2017-07-05 13:20:00,68.5,68.62,68.5,68.56,215726.0,52.5234,52.6154,52.5234,52.5694,215726.0
2017-07-05 13:30:00,68.56,68.62,68.56,68.56,163188.0,52.5694,52.6154,52.5694,52.5694,163188.0
2017-07-05 13:40:00,68.56,68.58,68.51,68.53,217720.0,52.5694,52.5847,52.5311,52.5464,217720.0
2017-07-05 13:50:00,68.53,68.53,68.41,68.47,383516.0,52.5464,52.5464,52.4544,52.5004,383516.0
2017-07-05 14:00:00,68.47,68.58,68.42,68.48,518025.0,52.5004,52.5847,52.462,52.5081,518025.0
2017-07-05 14:10:00,68.49,68.55,68.45,68.5,297765.0,52.5157,52.5617,52.485,52.5234,297765.0
2017-07-05 14:20:00,68.5,68.58,68.44,68.52,431086.0,52.5234,52.5847,52.4774,52.5387,431086.0
2017-07-05 14:30:00,68.52,68.63,68.51,68.61,322919.0,52.5387,52.6231,52.5311,52.6077,322919.0
2017-07-05 14:40:00,68.62,68.73,68.61,68.62,474122.0,52.6154,52.6997,52.6077,52.6154,474122.0
2017-07-05 14:50:00,68.63,68.69,68.51,68.53,313464.0,52.6231,52.6691,52.5311,52.5464,313464.0
2017-07-05 15:00:00,68.53,68.55,68.41,68.49,312791.0,52.5464,52.5617,52.4544,52.5157,312791.0
2017-07-05 15:10:00,68.5,68.55,68.45,68.48,305055.0,52.5234,52.5617,52.485,52.5081,305055.0
2017-07-05 15:20:00,68.49,68.59,68.42,68.45,364067.0,52.5157,52.5924,52.462,52.485,364067.0
2017-07-05 15:30:00,68.46,68.54,68.43,68.47,453656.0,52.4927,52.5541,52.4697,52.5004,453656.0
2017-07-05 15:40:00,68.47,68.49,68.4,68.41,659287.0,52.5004,52.5157,52.4467,52.4544,659287.0
2017-07-05 15:50:00,68.4,68.46,68.35,68.44,1130321.0,52.4467,52.4927,52.4084,52.4774,1130321.0
2017-07-06 09:30:00,68.45,68.52,68.15,68.19,1244505.0,52.485,52.5387,52.255,52.2857,1244505.0
2017-07-06 09:40:00,68.18,68.3,67.98,68.03,773627.0,52.278,52.37,52.1247,52.163,773627.0
2017-07-06 09:50:00,68.02,68.25,67.93,68.16,778318.0,52.1553,52.3317,52.0863,52.2627,778318.0
2017-07-06 10:00:00,68.18,68.36,68.04,68.33,865157.0,52.278,52.416,52.1707,52.393,865157.0
2017-07-06 10:10:00,68.33,68.5,68.32,68.44,414070.0,52.393,52.5234,52.3854,52.4774,414070.0
2017-07-06 10:20:00,68.44,68.55,68.39,68.42,502647.0,52.4774,52.5617,52.439,52.462,502647.0
2017-07-06 10:30:00,68.41,68.45,68.3,68.36,554702.0,52.4544,52.485,52.37,52.416,554702.0
2017-07-06 10:40:00,68.36,68.41,68.25,68.34,447555.0,52.416,52.4544,52.3317,52.4007,447555.0
2017-07-06 10:50:00,68.34,68.34,68.23,68.31,324599.0,52.4007,52.4007,52.3164,52.3777,324599.0
2017-07-06 11:00:00,68.32,68.63,68.31,68.53,685776.0,52.3854,52.6231,52.3777,52.5464,685776.0
2017-07-06 11:10:00,68.52,68.54,68.38,68.46,311868.0,52.5387,52.5541,52.4314,52.4927,311868.0
2017-07-06 11:20:00,68.46,68.49,68.36,68.46,400865.0,52.4927,52.5157,52.416,52.4927,400865.0
2017-07-06 11:30:00,68.46,68.47,68.33,68.45,330778.0,52.4927,52.5004,52.393,52.485,330778.0
2017-07-06 11:40:00,68.46,68.52,68.42,68.46,294298.0,52.4927,52.5387,52.462,52.4927,294298.0
2017-07-06 11:50:00,68.47,68.52,68.45,68.52,214787.0,52.5004,52.5387,52.485,52.5387,214787.0
2017-07-06 12:00:00,68.51,68.56,68.49,68.54,319317.0,52.5311,52.5694,52.5157,52.5541,319317.0
2017-07-06 12:10:00,68.54,68.56,68.41,68.41,373898.0,52.5541,52.5694,52.4544,52.4544,373898.0
2017-07-06 12:20:00,68.41,68.43,68.32,68.32,241971.0,52.4544,52.4697,52.3854,52.3854,241971.0
2017-07-06 12:30:00,68.33,68.46,68.32,68.44,240581.0,52.393,52.4927,52.3854,52.4774,240581.0
2017-07-06 12:40:00,68.45,68.58,68.44,68.57,168220.0,52.485,52.5847,52.4774,52.5771,168220.0
2017-07-06 12:50:00,68.57,68.59,68.5,68.56,184931.0,52.5771,52.5924,52.5234,52.5694,184931.0
2017-07-06 13:00:00,68.56,68.69,68.56,68.65,171728.0,52.5694,52.6691,52.5694,52.6384,171728.0
2017-07-06 13:10:00,68.65,68.73,68.61,68.72,241420.0,52.6384,52.6997,52.6077,52.6921,241420.0
2017-07-06 13:20:00,68.71,68.76,68.68,68.71,233767.0,52.6844,52.7227,52.6614,52.6844,233767.0
2017-07-06 13:30:00,68.71,68.71,68.59,68.61,155770.0,52.6844,52.6844,52.5924,52.6077,155770.0
2017-07-06 13:40:00,68.6,68.6,68.4,68.43,283622.0,52.6001,52.6001,52.4467,52.4697,283622.0
2017-07-06 13:50:00,68.42,68.43,68.34,68.37,239681.0,52.462,52.4697,52.4007,52.4237,239681.0
2017-07-06 14:00:00,68.36,68.4,68.3,68.32,194319.0,52.416,52.4467,52.37,52.3854,194319.0
2017-07-06 14:10:00,68.32,68.33,68.14,68.19,239087.0,52.3854,52.393,52.2474,52.2857,239087.0
2017-07-06 14:20:00,68.18,68.25,68.18,68.2,204240.0,52.278,52.3317,52.278,52.2934,204240.0
2017-07-06 14:30:00,68.19,68.19,68.1,68.14,246149.0,52.2857,52.2857,52.2167,52.2474,246149.0
2017-07-06 14:40:00,68.14,68.15,68.06,68.11,254403.0,52.2474,52.255,52.186,52.2243,254403.0
2017-07-06 14:50:00,68.1,68.22,68.08,68.19,310894.0,52.2167,52.3087,52.2013,52.2857,310894.0
2017-07-06 15:00:00,68.18,68.23,68.15,68.2,316449.0,52.278,52.3164,52.255,52.2934,316449.0
2017-07-06 15:10:00,68.19,68.2,68.1,68.11,214191.0,52.2857,52.2934,52.2167,52.2243,214191.0
2017-07-06 15:20:00,68.12,68.12,67.93,67.93,505394.0,52.232,52.232,52.0863,52.0863,505394.0
2017-07-06 15:30:00,67.93,67.94,67.77,67.86,433742.0,52.0863,52.094,51.9636,52.0327,433742.0
2017-07-06 15:40:00,67.86,67.88,67.67,67.67,924894.0,52.0327,52.048,51.887,51.887,924894.0
2017-07-06 15:50:00,67.67,67.7,67.57,67.64,1219332.0,51.887,51.91,51.8103,51.864,1219332.0
2017-07-07 09:30:00,68.03,68.17,67.83,67.86,944517.0,52.163,52.2704,52.0097,52.0327,944517.0
2017-07-07 09:40:00,67.87,68.03,67.82,68.01,357414.0,52.0403,52.163,52.002,52.1477,357414.0
2017-07-07 09:50:00,68.01,68.12,67.92,67.98,338801.0,52.1477,52.232,52.0787,52.1247,338801.0
2017-07-07 10:00:00,67.98,67.99,67.69,67.69,461823.0,52.1247,52.1323,51.9023,51.9023,461823.0
2017-07-07 10:10:00,67.69,67.82,67.65,67.69,579523.0,51.9023,52.002,51.8716,51.9023,579523.0
2017-07-07 10:20:00,67.69,67.69,67.43,67.58,683069.0,51.9023,51.9023,51.7029,51.818,683069.0
2017-07-07 10:30:00,67.59,67.7,67.57,67.61,348085.0,51.8256,51.91,51.8103,51.841,348085.0
2017-07-07 10:40:00,67.61,67.71,67.54,67.69,356585.0,51.841,51.9176,51.7873,51.9023,356585.0
2017-07-07 10:50:00,67.69,67.74,67.55,67.61,208413.0,51.9023,51.9406,51.795,51.841,208413.0
2017-07-07 11:00:00,67.61,67.65,67.56,67.6,228832.0,51.841,51.8716,51.8026,51.8333,228832.0
2017-07-07 11:10:00,67.61,67.69,67.56,67.69,178079.0,51.841,51.9023,51.8026,51.9023,178079.0
2017-07-07 11:20:00,67.68,67.86,67.66,67.83,604151.0,51.8946,52.0327,51.8793,52.0097,604151.0
2017-07-07 11:30:00,67.83,67.94,67.75,67.93,429879.0,52.0097,52.094,51.9483,52.0863,429879.0
2017-07-07 11:40:00,67.93,68.05,67.92,67.98,301948.0,52.0863,52.1783,52.0787,52.1247,301948.0
2017-07-07 11:50:00,67.99,68.1,67.98,68.06,289786.0,52.1323,52.2167,52.1247,52.186,289786.0
2017-07-07 12:00:00,68.08,68.27,68.07,68.16,467718.0,52.2013,52.347,52.1937,52.2627,467718.0
2017-07-07 12:10:00,68.16,68.3,68.16,68.22,383554.0,52.2627,52.37,52.2627,52.3087,383554.0
2017-07-07 12:20:00,68.21,68.27,68.18,68.24,170775.0,52.301,52.347,52.278,52.324,170775.0
2017-07-07 12:30:00,68.24,68.27,68.21,68.22,215660.0,52.324,52.347,52.301,52.3087,215660.0
2017-07-07 12:40:00,68.22,68.26,68.19,68.21,263207.0,52.3087,52.3394,52.2857,52.301,263207.0
2017-07-07 12:50:00,68.21,68.27,68.19,68.19,169399.0,52.301,52.347,52.2857,52.2857,169399.0
2017-07-07 13:00:00,68.2,68.23,68.16,68.16,107519.0,52.2934,52.3164,52.2627,52.2627,107519.0
2017-07-07 13:10:00,68.16,68.26,68.14,68.24,153969.0,52.2627,52.3394,52.2474,52.324,153969.0
2017-07-07 13:20:00,68.23,68.25,68.21,68.21,99927.0,52.3164,52.3317,52.301,52.301,99927.0
2017-07-07 13:30:00,68.22,68.23,68.13,68.19,106999.0,52.3087,52.3164,52.2397,52.2857,106999.0
2017-07-07 13:40:00,68.2,68.22,68.16,68.16,228587.0,52.2934,52.3087,52.2627,52.2627,228587.0
2017-07-07 13:50:00,68.17,68.17,68.11,68.13,131595.0,52.2704,52.2704,52.2243,52.2397,131595.0
2017-07-07 14:00:00,68.14,68.15,68.07,68.09,191126.0,52.2474,52.255,52.1937,52.209,191126.0
2017-07-07 14:10:00,68.09,68.16,68.08,68.13,162408.0,52.209,52.2627,52.2013,52.2397,162408.0
2017-07-07 14:20:00,68.13,68.13,68.05,68.07,169466.0,52.2397,52.2397,52.1783,52.1937,169466.0
2017-07-07 14:30:00,68.07,68.08,67.99,67.99,119271.0,52.1937,52.2013,52.1323,52.1323,119271.0
2017-07-07 14:40:00,67.99,68.0,67.97,67.99,155276.0,52.1323,52.14,52.117,52.1323,155276.0
2017-07-07 14:50:00,67.98,68.01,67.89,67.9,227949.0,52.1247,52.1477,52.0557,52.0633,227949.0
2017-07-07 15:00:00,67.89,67.9,67.8,67.81,188437.0,52.0557,52.0633,51.9867,51.9943,188437.0
2017-07-07 15:10:00,67.81,67.84,67.74,67.77,271505.0,51.9943,52.0173,51.9406,51.9636,271505.0
2017-07-07 15:20:00,67.77,67.77,67.69,67.76,479652.0,51.9636,51.9636,51.9023,51.956,479652.0
2017-07-07 15:30:00,67.76,67.88,67.73,67.86,392322.0,51.956,52.048,51.933,52.0327,392322.0
2017-07-07 15:40:00,67.87,67.95,67.85,67.87,543860.0,52.0403,52.1017,52.025,52.0403,543860.0
2017-07-07 15:50:00,67.87,67.94,67.85,67.91,847957.0,52.0403,52.094,52.025,52.071,847957.0
2017-07-10 09:30:00,67.69,67.81,67.55,67.74,607528.0,51.9023,51.9943,51.795,51.9406,607528.0
2017-07-10 09:40:00,67.73,67.89,67.68,67.82,329692.0,51.933,52.0557,51.8946,52.002,329692.0
2017-07-10 09:50:00,67.82,67.9,67.77,67.84,303126.0,52.002,52.0633,51.9636,52.0173,303126.0
2017-07-10 10:00:00,67.84,67.98,67.6,67.65,574231.0,52.0173,52.1247,51.8333,51.8716,574231.0
2017-07-10 10:10:00,67.65,67.72,67.54,67.56,304814.0,51.8716,51.9253,51.7873,51.8026,304814.0
2017-07-10 10:20:00,67.57,67.74,67.56,67.7,261176.0,51.8103,51.9406,51.8026,51.91,261176.0
2017-07-10 10:30:00,67.7,67.75,67.61,67.73,257925.0,51.91,51.9483,51.841,51.933,257925.0
2017-07-10 10:40:00,67.73,67.86,67.7,67.8,415113.0,51.933,52.0327,51.91,51.9867,415113.0
2017-07-10 10:50:00,67.8,67.93,67.78,67.84,335716.0,51.9867,52.0863,51.9713,52.0173,335716.0
2017-07-10 11:00:00,67.84,67.88,67.76,67.86,178067.0,52.0173,52.048,51.956,52.0327,178067.0
2017-07-10 11:10:00,67.86,67.87,67.73,67.78,222086.0,52.0327,52.0403,51.933,51.9713,222086.0
2017-07-10 11:20:00,67.78,67.79,67.55,67.55,387731.0,51.9713,51.979,51.795,51.795,387731.0
2017-07-10 11:30:00,67.56,67.6,67.44,67.55,337016.0,51.8026,51.8333,51.7106,51.795,337016.0
2017-07-10 11:40:00,67.55,67.66,67.55,67.66,237320.0,51.795,51.8793,51.795,51.8793,237320.0
2017-07-10 11:50:00,67.66,67.69,67.59,67.66,252877.0,51.8793,51.9023,51.8256,51.8793,252877.0
2017-07-10 12:00:00,67.66,67.75,67.65,67.73,314943.0,51.8793,51.9483,51.8716,51.933,314943.0
2017-07-10 12:10:00,67.73,67.84,67.73,67.81,281222.0,51.933,52.0173,51.933,51.9943,281222.0
2017-07-10 12:20:00,67.81,67.82,67.75,67.79,141583.0,51.9943,52.002,51.9483,51.979,141583.0
2017-07-10 12:30:00,67.78,67.85,67.77,67.85,153964.0,51.9713,52.025,51.9636,52.025,153964.0
2017-07-10 12:40:00,67.84,67.87,67.72,67.74,260859.0,52.0173,52.0403,51.9253,51.9406,260859.0
2017-07-10 12:50:00,67.74,67.85,67.74,67.85,214935.0,51.9406,52.025,51.9406,52.025,214935.0
2017-07-10 13:00:00,67.86,67.87,67.77,67.81,243387.0,52.0327,52.0403,51.9636,51.9943,243387.0
2017-07-10 13:10:00,67.81,67.84,67.74,67.8,159129.0,51.9943,52.0173,51.9406,51.9867,159129.0
2017-07-10 13:20:00,67.8,67.83,67.74,67.82,135042.0,51.9867,52.0097,51.9406,52.002,135042.0
2017-07-10 13:30:00,67.82,67.86,67.82,67.86,165919.0,52.002,52.0327,52.002,52.0327,165919.0
2017-07-10 13:40:00,67.86,67.91,67.83,67.87,168463.0,52.0327,52.071,52.0097,52.0403,168463.0
2017-07-10 13:50:00,67.88,67.98,67.86,67.97,259041.0,52.048,52.1247,52.0327,52.117,259041.0
2017-07-10 14:00:00,67.97,67.99,67.94,67.95,288457.0,52.117,52.1323,52.094,52.1017,288457.0
2017-07-10 14:10:00,67.94,68.04,67.94,68.03,218638.0,52.094,52.1707,52.094,52.163,218638.0
2017-07-10 14:20:00,68.03,68.04,67.93,67.93,157215.0,52.163,52.1707,52.0863,52.0863,157215.0
2017-07-10 14:30:00,67.94,67.98,67.93,67.96,198746.0,52.094,52.1247,52.0863,52.1093,198746.0
2017-07-10 14:40:00,67.96,67.98,67.91,67.92,139079.0,52.1093,52.1247,52.071,52.0787,139079.0
2017-07-10 14:50:00,67.92,67.95,67.85,67.87,173438.0,52.0787,52.1017,52.025,52.0403,173438.0
2017-07-10 15:00:00,67.87,67.94,67.85,67.89,251619.0,52.0403,52.094,52.025,52.0557,251619.0
2017-07-10 15:10:00,67.89,67.9,67.8,67.81,192630.0,52.0557,52.0633,51.9867,51.9943,192630.0
2017-07-10 15:20:00,67.81,67.83,67.69,67.7,329760.0,51.9943,52.0097,51.9023,51.91,329760.0
2017-07-10 15:30:00,67.7,67.81,67.68,67.78,444150.0,51.91,51.9943,51.8946,51.9713,444150.0
2017-07-10 15:40:00,67.78,67.83,67.62,67.67,492625.0,51.9713,52.0097,51.8486,51.887,492625.0
2017-07-10 15:50:00,67.66,67.68,67.59,67.63,918045.0,51.8793,51.8946,51.8256,51.8563,918045.0
2017-07-11 09:30:00,67.5,67.57,67.1,67.12,977011.0,51.7566,51.8103,51.4499,51.4653,977011.0
2017-07-11 09:40:00,67.12,67.14,66.7,66.88,1229408.0,51.4653,51.4806,51.1432,51.2812,1229408.0
2017-07-11 09:50:00,66.88,67.05,66.74,66.87,838198.0,51.2812,51.4116,51.1739,51.2736,838198.0
2017-07-11 10:00:00,66.87,66.99,66.84,66.87,524290.0,51.2736,51.3656,51.2506,51.2736,524290.0
2017-07-11 10:10:00,66.87,67.07,66.86,66.97,482833.0,51.2736,51.4269,51.2659,51.3502,482833.0
2017-07-11 10:20:00,66.98,67.02,66.85,66.85,325624.0,51.3579,51.3886,51.2582,51.2582,325624.0
2017-07-11 10:30:00,66.85,66.99,66.82,66.94,476682.0,51.2582,51.3656,51.2352,51.3272,476682.0
2017-07-11 10:40:00,66.93,66.96,66.79,66.9,463167.0,51.3196,51.3426,51.2122,51.2966,463167.0
2017-07-11 10:50:00,66.91,67.12,66.89,67.1,486922.0,51.3042,51.4653,51.2889,51.4499,486922.0
2017-07-11 11:00:00,67.09,67.24,67.09,67.21,369760.0,51.4422,51.5573,51.4422,51.5343,369760.0
2017-07-11 11:10:00,67.21,67.24,67.05,67.08,312792.0,51.5343,51.5573,51.4116,51.4346,312792.0
2017-07-11 11:20:00,67.08,67.08,66.6,66.77,584108.0,51.4346,51.4346,51.0665,51.1969,584108.0
2017-07-11 11:30:00,66.77,67.01,66.71,66.85,554419.0,51.1969,51.3809,51.1509,51.2582,554419.0
2017-07-11 11:40:00,66.86,67.0,66.78,66.99,357191.0,51.2659,51.3732,51.2046,51.3656,357191.0
2017-07-11 11:50:00,67.0,67.06,66.98,67.01,225389.0,51.3732,51.4192,51.3579,51.3809,225389.0
2017-07-11 12:00:00,67.02,67.06,66.93,67.01,184211.0,51.3886,51.4192,51.3196,51.3809,184211.0
2017-07-11 12:10:00,67.01,67.02,66.92,66.94,163126.0,51.3809,51.3886,51.3119,51.3272,163126.0
2017-07-11 12:20:00,66.94,66.98,66.81,66.87,288235.0,51.3272,51.3579,51.2276,51.2736,288235.0
2017-07-11 12:30:00,66.87,66.89,66.73,66.73,196926.0,51.2736,51.2889,51.1662,51.1662,196926.0
2017-07-11 12:40:00,66.74,66.83,66.69,66.76,275270.0,51.1739,51.2429,51.1355,51.1892,275270.0
2017-07-11 12:50:00,66.76,66.86,66.73,66.86,215578.0,51.1892,51.2659,51.1662,51.2659,215578.0
2017-07-11 13:00:00,66.85,66.98,66.85,66.88,216351.0,51.2582,51.3579,51.2582,51.2812,216351.0
2017-07-11 13:10:00,66.87,66.93,66.85,66.92,130150.0,51.2736,51.3196,51.2582,51.3119,130150.0
2017-07-11 13:20:00,66.92,66.97,66.85,66.85,169755.0,51.3119,51.3502,51.2582,51.2582,169755.0
2017-07-11 13:30:00,66.86,66.88,66.75,66.78,137571.0,51.2659,51.2812,51.1815,51.2046,137571.0
2017-07-11 13:40:00,66.78,66.96,66.77,66.95,349521.0,51.2046,51.3426,51.1969,51.3349,349521.0
2017-07-11 13:50:00,66.95,67.01,66.92,66.95,230133.0,51.3349,51.3809,51.3119,51.3349,230133.0
2017-07-11 14:00:00,66.97,66.97,66.88,66.9,208007.0,51.3502,51.3502,51.2812,51.2966,208007.0
2017-07-11 14:10:00,66.9,66.92,66.84,66.84,227494.0,51.2966,51.3119,51.2506,51.2506,227494.0
2017-07-11 14:20:00,66.85,66.88,66.83,66.84,270448.0,51.2582,51.2812,51.2429,51.2506,270448.0
2017-07-11 14:30:00,66.83,66.86,66.78,66.82,196978.0,51.2429,51.2659,51.2046,51.2352,196978.0
2017-07-11 14:40:00,66.83,66.92,66.8,66.88,192702.0,51.2429,51.3119,51.2199,51.2812,192702.0
2017-07-11 14:50:00,66.88,67.01,66.87,66.98,178405.0,51.2812,51.3809,51.2736,51.3579,178405.0
2017-07-11 15:00:00,66.98,67.0,66.91,66.98,180524.0,51.3579,51.3732,51.3042,51.3579,180524.0
2017-07-11 15:10:00,66.98,67.04,66.97,67.03,216558.0,51.3579,51.4039,51.3502,51.3962,216558.0
2017-07-11 15:20:00,67.03,67.03,66.94,66.97,212591.0,51.3962,51.3962,51.3272,51.3502,212591.0
2017-07-11 15:30:00,66.96,67.06,66.96,66.97,395804.0,51.3426,51.4192,51.3426,51.3502,395804.0
2017-07-11 15:40:00,66.97,66.99,66.84,66.84,661134.0,51.3502,51.3656,51.2506,51.2506,661134.0
2017-07-11 15:50:00,66.84,66.89,66.77,66.81,1120805.0,51.2506,51.2889,51.1969,51.2276,1120805.0
2017-07-12 09:30:00,66.76,66.85,66.6,66.66,994441.0,51.1892,51.2582,51.0665,51.1125,994441.0
2017-07-12 09:40:00,66.66,66.82,66.54,66.79,645770.0,51.1125,51.2352,51.0205,51.2122,645770.0
2017-07-12 09:50:00,66.79,67.13,66.77,67.07,662464.0,51.2122,51.4729,51.1969,51.4269,662464.0
2017-07-12 10:00:00,67.07,67.18,66.99,67.08,609644.0,51.4269,51.5113,51.3656,51.4346,609644.0
2017-07-12 10:10:00,67.08,67.2,67.07,67.08,403074.0,51.4346,51.5266,51.4269,51.4346,403074.0
2017-07-12 10:20:00,67.08,67.1,66.96,66.97,456320.0,51.4346,51.4499,51.3426,51.3502,456320.0
2017-07-12 10:30:00,66.98,67.07,66.97,66.99,368740.0,51.3579,51.4269,51.3502,51.3656,368740.0
2017-07-12 10:40:00,66.99,66.99,66.82,66.85,424113.0,51.3656,51.3656,51.2352,51.2582,424113.0
2017-07-12 10:50:00,66.85,66.9,66.74,66.75,508660.0,51.2582,51.2966,51.1739,51.1815,508660.0
2017-07-12 11:00:00,66.76,66.91,66.75,66.91,351357.0,51.1892,51.3042,51.1815,51.3042,351357.0
2017-07-12 11:10:00,66.91,67.06,66.9,67.02,270308.0,51.3042,51.4192,51.2966,51.3886,270308.0
2017-07-12 11:20:00,67.02,67.03,66.91,66.96,241936.0,51.3886,51.3962,51.3042,51.3426,241936.0
2017-07-12 11:30:00,66.95,66.99,66.87,66.97,240323.0,51.3349,51.3656,51.2736,51.3502,240323.0
2017-07-12 11:40:00,66.97,66.98,66.84,66.87,219295.0,51.3502,51.3579,51.2506,51.2736,219295.0
2017-07-12 11:50:00,66.87,67.0,66.83,66.99,234208.0,51.2736,51.3732,51.2429,51.3656,234208.0
2017-07-12 12:00:00,67.0,67.04,66.94,66.99,241525.0,51.3732,51.4039,51.3272,51.3656,241525.0
2017-07-12 12:10:00,67.0,67.01,66.81,66.84,307786.0,51.3732,51.3809,51.2276,51.2506,307786.0
2017-07-12 12:20:00,66.84,66.95,66.84,66.95,178584.0,51.2506,51.3349,51.2506,51.3349,178584.0
2017-07-12 12:30:00,66.94,66.95,66.88,66.93,167173.0,51.3272,51.3349,51.2812,51.3196,167173.0
2017-07-12 12:40:00,66.93,66.98,66.91,66.96,268301.0,51.3196,51.3579,51.3042,51.3426,268301.0
2017-07-12 12:50:00,66.97,67.03,66.91,67.02,170844.0,51.3502,51.3962,51.3042,51.3886,170844.0
2017-07-12 13:00:00,67.03,67.07,67.01,67.03,235704.0,51.3962,51.4269,51.3809,51.3962,235704.0
2017-07-12 13:10:00,67.04,67.11,67.02,67.11,239856.0,51.4039,51.4576,51.3886,51.4576,239856.0
2017-07-12 13:20:00,67.11,67.13,67.03,67.05,221371.0,51.4576,51.4729,51.3962,51.4116,221371.0
2017-07-12 13:30:00,67.05,67.06,67.01,67.03,185107.0,51.4116,51.4192,51.3809,51.3962,185107.0
2017-07-12 13:40:00,67.02,67.04,66.97,66.99,140313.0,51.3886,51.4039,51.3502,51.3656,140313.0
2017-07-12 13:50:00,66.98,67.02,66.97,67.01,288272.0,51.3579,51.3886,51.3502,51.3809,288272.0
2017-07-12 14:00:00,67.02,67.05,66.97,67.02,268223.0,51.3886,51.4116,51.3502,51.3886,268223.0
2017-07-12 14:10:00,67.02,67.07,66.98,67.02,275910.0,51.3886,51.4269,51.3579,51.3886,275910.0
2017-07-12 14:20:00,67.02,67.05,66.98,67.05,303742.0,51.3886,51.4116,51.3579,51.4116,303742.0
2017-07-12 14:30:00,67.04,67.08,67.0,67.06,133320.0,51.4039,51.4346,51.3732,51.4192,133320.0
2017-07-12 14:40:00,67.06,67.12,67.06,67.09,231228.0,51.4192,51.4653,51.4192,51.4422,231228.0
2017-07-12 14:50:00,67.09,67.1,67.01,67.05,465193.0,51.4422,51.4499,51.3809,51.4116,465193.0
2017-07-12 15:00:00,67.05,67.05,66.98,67.02,295418.0,51.4116,51.4116,51.3579,51.3886,295418.0
2017-07-12 15:10:00,67.01,67.03,66.96,67.01,523127.0,51.3809,51.3962,51.3426,51.3809,523127.0
2017-07-12 15:20:00,67.01,67.11,67.01,67.09,377554.0,51.3809,51.4576,51.3809,51.4422,377554.0
2017-07-12 15:30:00,67.09,67.1,67.01,67.06,556048.0,51.4422,51.4499,51.3809,51.4192,556048.0
2017-07-12 15:40:00,67.07,67.09,66.97,66.98,732472.0,51.4269,51.4422,51.3502,51.3579,732472.0
2017-07-12 15:50:00,66.98,66.99,66.87,66.93,1070802.0,51.3579,51.3656,51.2736,51.3196,1070802.0
2017-07-13 09:30:00,67.15,67.29,67.04,67.25,664658.0,51.4883,51.5956,51.4039,51.5649,664658.0
2017-07-13 09:40:00,67.25,67.29,66.84,66.84,602616.0,51.5649,51.5956,51.2506,51.2506,602616.0
2017-07-13 09:50:00,66.85,66.93,66.82,66.86,762282.0,51.2582,51.3196,51.2352,51.2659,762282.0
2017-07-13 10:00:00,66.86,66.92,66.8,66.9,708108.0,51.2659,51.3119,51.2199,51.2966,708108.0
2017-07-13 10:10:00,66.89,66.9,66.82,66.86,693598.0,51.2889,51.2966,51.2352,51.2659,693598.0
2017-07-13 10:20:00,66.86,66.91,66.7,66.72,745997.0,51.2659,51.3042,51.1432,51.1585,745997.0
2017-07-13 10:30:00,66.71,66.87,66.69,66.86,424718.0,51.1509,51.2736,51.1355,51.2659,424718.0
2017-07-13 10:40:00,66.86,66.87,66.84,66.86,395737.0,51.2659,51.2736,51.2506,51.2659,395737.0
2017-07-13 10:50:00,66.86,67.04,66.85,67.02,513226.0,51.2659,51.4039,51.2582,51.3886,513226.0
2017-07-13 11:00:00,67.02,67.05,66.93,66.94,361861.0,51.3886,51.4116,51.3196,51.3272,361861.0
2017-07-13 11:10:00,66.93,67.0,66.88,66.95,262587.0,51.3196,51.3732,51.2812,51.3349,262587.0
2017-07-13 11:20:00,66.95,67.05,66.94,66.99,320287.0,51.3349,51.4116,51.3272,51.3656,320287.0
2017-07-13 11:30:00,67.0,67.08,66.97,66.99,335152.0,51.3732,51.4346,51.3502,51.3656,335152.0
2017-07-13 11:40:00,66.98,67.02,66.94,67.01,217015.0,51.3579,51.3886,51.3272,51.3809,217015.0
2017-07-13 11:50:00,67.01,67.06,66.94,66.95,175885.0,51.3809,51.4192,51.3272,51.3349,175885.0
2017-07-13 12:00:00,66.95,67.01,66.94,66.96,167640.0,51.3349,51.3809,51.3272,51.3426,167640.0
2017-07-13 12:10:00,66.95,67.03,66.95,66.98,177134.0,51.3349,51.3962,51.3349,51.3579,177134.0
2017-07-13 12:20:00,66.98,67.02,66.94,66.98,174017.0,51.3579,51.3886,51.3272,51.3579,174017.0
2017-07-13 12:30:00,66.98,67.04,66.94,66.95,138921.0,51.3579,51.4039,51.3272,51.3349,138921.0
2017-07-13 12:40:00,66.95,66.98,66.92,66.97,122889.0,51.3349,51.3579,51.3119,51.3502,122889.0
2017-07-13 12:50:00,66.97,67.0,66.91,66.99,284691.0,51.3502,51.3732,51.3042,51.3656,284691.0
2017-07-13 13:00:00,66.98,67.05,66.93,66.96,318265.0,51.3579,51.4116,51.3196,51.3426,318265.0
2017-07-13 13:10:00,66.95,67.0,66.91,66.99,164191.0,51.3349,51.3732,51.3042,51.3656,164191.0
2017-07-13 13:20:00,66.99,67.01,66.94,66.95,234437.0,51.3656,51.3809,51.3272,51.3349,234437.0
2017-07-13 13:30:00,66.95,66.99,66.94,66.98,159815.0,51.3349,51.3656,51.3272,51.3579,159815.0
2017-07-13 13:40:00,66.98,66.99,66.92,66.93,268019.0,51.3579,51.3656,51.3119,51.3196,268019.0
2017-07-13 13:50:00,66.93,66.94,66.81,66.85,433533.0,51.3196,51.3272,51.2276,51.2582,433533.0
2017-07-13 14:00:00,66.84,66.86,66.8,66.84,614348.0,51.2506,51.2659,51.2199,51.2506,614348.0
2017-07-13 14:10:00,66.84,66.85,66.78,66.84,424385.0,51.2506,51.2582,51.2046,51.2506,424385.0
2017-07-13 14:20:00,66.85,66.86,66.79,66.8,376869.0,51.2582,51.2659,51.2122,51.2199,376869.0
2017-07-13 14:30:00,66.8,66.83,66.73,66.75,527375.0,51.2199,51.2429,51.1662,51.1815,527375.0
2017-07-13 14:40:00,66.75,66.76,66.73,66.75,262623.0,51.1815,51.1892,51.1662,51.1815,262623.0
2017-07-13 14:50:00,66.76,66.76,66.73,66.75,311123.0,51.1892,51.1892,51.1662,51.1815,311123.0
2017-07-13 15:00:00,66.74,66.76,66.71,66.76,450637.0,51.1739,51.1892,51.1509,51.1892,450637.0
2017-07-13 15:10:00,66.76,66.9,66.75,66.87,890019.0,51.1892,51.2966,51.1815,51.2736,890019.0
2017-07-13 15:20:00,66.87,67.05,66.84,67.03,538808.0,51.2736,51.4116,51.2506,51.3962,538808.0
2017-07-13 15:30:00,67.04,67.16,67.0,67.01,553436.0,51.4039,51.4959,51.3732,51.3809,553436.0
2017-07-13 15:40:00,67.01,67.03,66.94,66.98,833516.0,51.3809,51.3962,51.3272,51.3579,833516.0
2017-07-13 15:50:00,66.99,67.05,66.94,67.02,1454281.0,51.3656,51.4116,51.3272,51.3886,1454281.0
2017-07-14 09:30:00,66.32,66.75,65.52,66.23,2176937.0,50.8518,51.1815,50.2384,50.7828,2176937.0
2017-07-14 09:40:00,66.24,66.79,66.18,66.66,1480473.0,50.7905,51.2122,50.7445,51.1125,1480473.0
2017-07-14 09:50:00,66.66,66.66,66.27,66.63,717772.0,51.1125,51.1125,50.8135,51.0895,717772.0
2017-07-14 10:00:00,66.61,66.7,66.26,66.4,675477.0,51.0742,51.1432,50.8058,50.9132,675477.0
2017-07-14 10:10:00,66.39,66.42,66.23,66.24,502513.0,50.9055,50.9285,50.7828,50.7905,502513.0
2017-07-14 10:20:00,66.25,66.36,66.08,66.24,652676.0,50.7982,50.8825,50.6678,50.7905,652676.0
2017-07-14 10:30:00,66.25,66.37,66.18,66.36,358124.0,50.7982,50.8902,50.7445,50.8825,358124.0
2017-07-14 10:40:00,66.37,66.5,66.32,66.46,560344.0,50.8902,50.9899,50.8518,50.9592,560344.0
2017-07-14 10:50:00,66.45,66.61,66.43,66.6,501144.0,50.9515,51.0742,50.9362,51.0665,501144.0
2017-07-14 11:00:00,66.6,66.68,66.49,66.62,484891.0,51.0665,51.1279,50.9822,51.0819,484891.0
2017-07-14 11:10:00,66.62,66.69,66.51,66.51,361471.0,51.0819,51.1355,50.9975,50.9975,361471.0
2017-07-14 11:20:00,66.51,66.55,66.4,66.45,401218.0,50.9975,51.0282,50.9132,50.9515,401218.0
2017-07-14 11:30:00,66.45,66.55,66.43,66.53,246197.0,50.9515,51.0282,50.9362,51.0129,246197.0
2017-07-14 11:40:00,66.53,66.58,66.43,66.45,291870.0,51.0129,51.0512,50.9362,50.9515,291870.0
2017-07-14 11:50:00,66.44,66.45,66.23,66.27,349744.0,50.9439,50.9515,50.7828,50.8135,349744.0
2017-07-14 12:00:00,66.26,66.32,66.12,66.3,398718.0,50.8058,50.8518,50.6985,50.8365,398718.0
2017-07-14 12:10:00,66.31,66.37,66.25,66.36,180734.0,50.8442,50.8902,50.7982,50.8825,180734.0
2017-07-14 12:20:00,66.35,66.38,66.3,66.36,252593.0,50.8748,50.8978,50.8365,50.8825,252593.0
2017-07-14 12:30:00,66.36,66.4,66.34,66.4,143241.0,50.8825,50.9132,50.8672,50.9132,143241.0
2017-07-14 12:40:00,66.4,66.42,66.35,66.4,186509.0,50.9132,50.9285,50.8748,50.9132,186509.0
2017-07-14 12:50:00,66.4,66.56,66.39,66.56,368265.0,50.9132,51.0359,50.9055,51.0359,368265.0
2017-07-14 13:00:00,66.55,66.71,66.55,66.62,434944.0,51.0282,51.1509,51.0282,51.0819,434944.0
2017-07-14 13:10:00,66.62,66.8,66.59,66.7,524743.0,51.0819,51.2199,51.0589,51.1432,524743.0
2017-07-14 13:20:00,66.71,66.77,66.64,66.66,266936.0,51.1509,51.1969,51.0972,51.1125,266936.0
2017-07-14 13:30:00,66.66,66.68,66.57,66.57,258521.0,51.1125,51.1279,51.0435,51.0435,258521.0
2017-07-14 13:40:00,66.58,66.65,66.51,66.51,300668.0,51.0512,51.1049,50.9975,50.9975,300668.0
2017-07-14 13:50:00,66.51,66.56,66.42,66.55,287633.0,50.9975,51.0359,50.9285,51.0282,287633.0
2017-07-14 14:00:00,66.56,66.59,66.43,66.44,233538.0,51.0359,51.0589,50.9362,50.9439,233538.0
2017-07-14 14:10:00,66.45,66.54,66.44,66.53,221999.0,50.9515,51.0205,50.9439,51.0129,221999.0
2017-07-14 14:20:00,66.53,66.57,66.49,66.49,203672.0,51.0129,51.0435,50.9822,50.9822,203672.0
2017-07-14 14:30:00,66.48,66.5,66.38,66.5,293878.0,50.9745,50.9899,50.8978,50.9899,293878.0
2017-07-14 14:40:00,66.5,66.63,66.47,66.62,322346.0,50.9899,51.0895,50.9669,51.0819,322346.0
2017-07-14 14:50:00,66.63,66.68,66.62,66.67,172782.0,51.0895,51.1279,51.0819,51.1202,172782.0
2017-07-14 15:00:00,66.67,66.69,66.63,66.66,258360.0,51.1202,51.1355,51.0895,51.1125,258360.0
2017-07-14 15:10:00,66.66,66.8,66.65,66.8,305103.0,51.1125,51.2199,51.1049,51.2199,305103.0
2017-07-14 15:20:00,66.8,66.84,66.72,66.84,526560.0,51.2199,51.2506,51.1585,51.2506,526560.0
2017-07-14 15:30:00,66.84,66.93,66.82,66.91,474052.0,51.2506,51.3196,51.2352,51.3042,474052.0
2017-07-14 15:40:00,66.91,66.92,66.8,66.84,564450.0,51.3042,51.3119,51.2199,51.2506,564450.0
2017-07-14 15:50:00,66.84,66.84,66.65,66.68,905370.0,51.2506,51.2506,51.1049,51.1279,905370.0
2017-07-17 09:30:00,66.74,66.76,66.42,66.51,781081.0,51.1739,51.1892,50.9285,50.9975,781081.0
2017-07-17 09:40:00,66.5,66.73,66.5,66.65,513318.0,50.9899,51.1662,50.9899,51.1049,513318.0
2017-07-17 09:50:00,66.63,66.75,66.57,66.71,515425.0,51.0895,51.1815,51.0435,51.1509,515425.0
2017-07-17 10:00:00,66.72,66.87,66.67,66.87,463220.0,51.1585,51.2736,51.1202,51.2736,463220.0
2017-07-17 10:10:00,66.86,66.88,66.73,66.77,506385.0,51.2659,51.2812,51.1662,51.1969,506385.0
2017-07-17 10:20:00,66.78,66.84,66.71,66.78,538688.0,51.2046,51.2506,51.1509,51.2046,538688.0
2017-07-17 10:30:00,66.78,66.78,66.53,66.58,518586.0,51.2046,51.2046,51.0129,51.0512,518586.0
2017-07-17 10:40:00,66.59,66.71,66.56,66.7,289954.0,51.0589,51.1509,51.0359,51.1432,289954.0
2017-07-17 10:50:00,66.7,66.76,66.64,66.75,375912.0,51.1432,51.1892,51.0972,51.1815,375912.0
2017-07-17 11:00:00,66.75,66.86,66.75,66.84,264252.0,51.1815,51.2659,51.1815,51.2506,264252.0
2017-07-17 11:10:00,66.85,66.93,66.83,66.88,346756.0,51.2582,51.3196,51.2429,51.2812,346756.0
2017-07-17 11:20:00,66.89,67.1,66.88,67.09,467540.0,51.2889,51.4499,51.2812,51.4422,467540.0
2017-07-17 11:30:00,67.09,67.1,66.85,66.86,571181.0,51.4422,51.4499,51.2582,51.2659,571181.0
2017-07-17 11:40:00,66.86,66.92,66.81,66.89,246885.0,51.2659,51.3119,51.2276,51.2889,246885.0
2017-07-17 11:50:00,66.89,66.93,66.85,66.91,208894.0,51.2889,51.3196,51.2582,51.3042,208894.0
2017-07-17 12:00:00,66.91,67.04,66.86,67.03,327218.0,51.3042,51.4039,51.2659,51.3962,327218.0
2017-07-17 12:10:00,67.04,67.08,67.02,67.03,243638.0,51.4039,51.4346,51.3886,51.3962,243638.0
2017-07-17 12:20:00,67.02,67.06,66.99,67.01,218818.0,51.3886,51.4192,51.3656,51.3809,218818.0
2017-07-17 12:30:00,67.01,67.02,66.9,66.9,157209.0,51.3809,51.3886,51.2966,51.2966,157209.0
2017-07-17 12:40:00,66.9,66.92,66.84,66.87,160637.0,51.2966,51.3119,51.2506,51.2736,160637.0
2017-07-17 12:50:00,66.87,66.95,66.86,66.91,192103.0,51.2736,51.3349,51.2659,51.3042,192103.0
2017-07-17 13:00:00,66.91,66.94,66.81,66.92,269439.0,51.3042,51.3272,51.2276,51.3119,269439.0
2017-07-17 13:10:00,66.93,66.99,66.83,66.88,341991.0,51.3196,51.3656,51.2429,51.2812,341991.0
2017-07-17 13:20:00,66.89,66.92,66.88,66.92,109615.0,51.2889,51.3119,51.2812,51.3119,109615.0
2017-07-17 13:30:00,66.92,66.98,66.89,66.95,215969.0,51.3119,51.3579,51.2889,51.3349,215969.0
2017-07-17 13:40:00,66.96,66.98,66.9,66.9,124502.0,51.3426,51.3579,51.2966,51.2966,124502.0
2017-07-17 13:50:00,66.9,66.92,66.87,66.9,180113.0,51.2966,51.3119,51.2736,51.2966,180113.0
2017-07-17 14:00:00,66.9,66.94,66.88,66.9,189956.0,51.2966,51.3272,51.2812,51.2966,189956.0
2017-07-17 14:10:00,66.9,66.95,66.85,66.92,204781.0,51.2966,51.3349,51.2582,51.3119,204781.0
2017-07-17 14:20:00,66.92,67.07,66.92,67.06,288957.0,51.3119,51.4269,51.3119,51.4192,288957.0
2017-07-17 14:30:00,67.06,67.07,66.89,66.94,341250.0,51.4192,51.4269,51.2889,51.3272,341250.0
2017-07-17 14:40:00,66.95,66.95,66.85,66.86,287973.0,51.3349,51.3349,51.2582,51.2659,287973.0
2017-07-17 14:50:00,66.86,66.9,66.78,66.8,331787.0,51.2659,51.2966,51.2046,51.2199,331787.0
2017-07-17 15:00:00,66.8,66.87,66.76,66.82,337034.0,51.2199,51.2736,51.1892,51.2352,337034.0
2017-07-17 15:10:00,66.81,66.92,66.81,66.9,617150.0,51.2276,51.3119,51.2276,51.2966,617150.0
2017-07-17 15:20:00,66.89,66.93,66.75,66.77,423537.0,51.2889,51.3196,51.1815,51.1969,423537.0
2017-07-17 15:30:00,66.76,66.84,66.76,66.78,449406.0,51.1892,51.2506,51.1892,51.2046,449406.0
2017-07-17 15:40:00,66.78,66.84,66.73,66.75,799485.0,51.2046,51.2506,51.1662,51.1815,799485.0
2017-07-17 15:50:00,66.75,66.89,66.74,66.81,1619213.0,51.1815,51.2889,51.1739,51.2276,1619213.0
2017-07-18 09:30:00,66.44,67.0,66.22,66.87,1238906.0,50.9439,51.3732,50.7752,51.2736,1238906.0
2017-07-18 09:40:00,66.86,67.06,66.76,66.9,740326.0,51.2659,51.4192,51.1892,51.2966,740326.0
2017-07-18 09:50:00,66.9,66.93,66.66,66.74,479164.0,51.2966,51.3196,51.1125,51.1739,479164.0
2017-07-18 10:00:00,66.75,66.92,66.67,66.89,444687.0,51.1815,51.3119,51.1202,51.2889,444687.0
2017-07-18 10:10:00,66.88,67.05,66.85,66.98,386403.0,51.2812,51.4116,51.2582,51.3579,386403.0
2017-07-18 10:20:00,66.98,66.99,66.85,66.87,255542.0,51.3579,51.3656,51.2582,51.2736,255542.0
2017-07-18 10:30:00,66.87,66.87,66.67,66.67,391663.0,51.2736,51.2736,51.1202,51.1202,391663.0
2017-07-18 10:40:00,66.67,66.69,66.55,66.66,674781.0,51.1202,51.1355,51.0282,51.1125,674781.0
2017-07-18 10:50:00,66.66,66.84,66.59,66.76,554586.0,51.1125,51.2506,51.0589,51.1892,554586.0
2017-07-18 11:00:00,66.76,66.76,66.55,66.55,392065.0,51.1892,51.1892,51.0282,51.0282,392065.0
2017-07-18 11:10:00,66.55,66.84,66.51,66.8,367091.0,51.0282,51.2506,50.9975,51.2199,367091.0
2017-07-18 11:20:00,66.8,66.88,66.75,66.86,276768.0,51.2199,51.2812,51.1815,51.2659,276768.0
2017-07-18 11:30:00,66.85,66.93,66.8,66.83,263570.0,51.2582,51.3196,51.2199,51.2429,263570.0
2017-07-18 11:40:00,66.83,66.95,66.81,66.87,370920.0,51.2429,51.3349,51.2276,51.2736,370920.0
2017-07-18 11:50:00,66.86,66.87,66.74,66.79,242667.0,51.2659,51.2736,51.1739,51.2122,242667.0
2017-07-18 12:00:00,66.8,66.82,66.74,66.8,288438.0,51.2199,51.2352,51.1739,51.2199,288438.0
2017-07-18 12:10:00,66.79,66.79,66.68,66.74,170946.0,51.2122,51.2122,51.1279,51.1739,170946.0
2017-07-18 12:20:00,66.74,66.86,66.72,66.78,265845.0,51.1739,51.2659,51.1585,51.2046,265845.0
2017-07-18 12:30:00,66.78,66.79,66.73,66.74,167369.0,51.2046,51.2122,51.1662,51.1739,167369.0
2017-07-18 12:40:00,66.75,66.8,66.73,66.78,184210.0,51.1815,51.2199,51.1662,51.2046,184210.0
2017-07-18 12:50:00,66.77,66.79,66.72,66.73,166401.0,51.1969,51.2122,51.1585,51.1662,166401.0
2017-07-18 13:00:00,66.73,66.77,66.71,66.75,202880.0,51.1662,51.1969,51.1509,51.1815,202880.0
2017-07-18 13:10:00,66.75,66.86,66.74,66.85,205526.0,51.1815,51.2659,51.1739,51.2582,205526.0
2017-07-18 13:20:00,66.85,66.95,66.84,66.94,279407.0,51.2582,51.3349,51.2506,51.3272,279407.0
2017-07-18 13:30:00,66.93,67.1,66.93,67.07,298121.0,51.3196,51.4499,51.3196,51.4269,298121.0
2017-07-18 13:40:00,67.08,67.09,66.95,67.06,359280.0,51.4346,51.4422,51.3349,51.4192,359280.0
2017-07-18 13:50:00,67.05,67.07,66.95,66.97,283220.0,51.4116,51.4269,51.3349,51.3502,283220.0
2017-07-18 14:00:00,66.96,67.1,66.93,67.1,358994.0,51.3426,51.4499,51.3196,51.4499,358994.0
2017-07-18 14:10:00,67.09,67.1,66.98,66.99,313069.0,51.4422,51.4499,51.3579,51.3656,313069.0
2017-07-18 14:20:00,66.98,66.99,66.92,66.95,191337.0,51.3579,51.3656,51.3119,51.3349,191337.0
2017-07-18 14:30:00,66.94,67.01,66.9,66.97,207604.0,51.3272,51.3809,51.2966,51.3502,207604.0
2017-07-18 14:40:00,66.98,67.03,66.94,66.95,256719.0,51.3579,51.3962,51.3272,51.3349,256719.0
2017-07-18 14:50:00,66.95,66.97,66.92,66.95,171073.0,51.3349,51.3502,51.3119,51.3349,171073.0
2017-07-18 15:00:00,66.95,66.96,66.88,66.92,210757.0,51.3349,51.3426,51.2812,51.3119,210757.0
2017-07-18 15:10:00,66.92,66.95,66.91,66.94,170070.0,51.3119,51.3349,51.3042,51.3272,170070.0
2017-07-18 15:20:00,66.94,66.99,66.91,66.92,315500.0,51.3272,51.3656,51.3042,51.3119,315500.0
2017-07-18 15:30:00,66.91,66.91,66.82,66.85,409445.0,51.3042,51.3042,51.2352,51.2582,409445.0
2017-07-18 15:40:00,66.86,66.9,66.81,66.85,411200.0,51.2659,51.2966,51.2276,51.2582,411200.0
2017-07-18 15:50:00,66.84,66.9,66.82,66.88,916595.0,51.2506,51.2966,51.2352,51.2812,916595.0
2017-07-19 09:30:00,67.21,67.36,67.1,67.29,515553.0,51.5343,51.6493,51.4499,51.5956,515553.0
2017-07-19 09:40:00,67.29,67.34,67.2,67.28,342826.0,51.5956,51.6339,51.5266,51.5879,342826.0
2017-07-19 09:50:00,67.28,67.33,67.0,67.02,437897.0,51.5879,51.6263,51.3732,51.3886,437897.0
2017-07-19 10:00:00,67.02,67.13,66.96,66.98,386970.0,51.3886,51.4729,51.3426,51.3579,386970.0
2017-07-19 10:10:00,66.98,67.04,66.77,67.0,437693.0,51.3579,51.4039,51.1969,51.3732,437693.0
2017-07-19 10:20:00,67.0,67.04,66.9,66.9,252517.0,51.3732,51.4039,51.2966,51.2966,252517.0
2017-07-19 10:30:00,66.91,66.97,66.81,66.83,343336.0,51.3042,51.3502,51.2276,51.2429,343336.0
2017-07-19 10:40:00,66.83,66.94,66.78,66.87,317337.0,51.2429,51.3272,51.2046,51.2736,317337.0
2017-07-19 10:50:00,66.86,66.88,66.81,66.86,257400.0,51.2659,51.2812,51.2276,51.2659,257400.0
2017-07-19 11:00:00,66.86,66.92,66.79,66.82,265624.0,51.2659,51.3119,51.2122,51.2352,265624.0
2017-07-19 11:10:00,66.82,66.83,66.73,66.74,209394.0,51.2352,51.2429,51.1662,51.1739,209394.0
2017-07-19 11:20:00,66.74,66.77,66.65,66.69,345110.0,51.1739,51.1969,51.1049,51.1355,345110.0
2017-07-19 11:30:00,66.69,66.76,66.65,66.73,403193.0,51.1355,51.1892,51.1049,51.1662,403193.0
2017-07-19 11:40:00,66.74,66.77,66.69,66.72,250731.0,51.1739,51.1969,51.1355,51.1585,250731.0
2017-07-19 11:50:00,66.72,66.76,66.65,66.69,274875.0,51.1585,51.1892,51.1049,51.1355,274875.0
2017-07-19 12:00:00,66.69,66.73,66.58,66.64,202513.0,51.1355,51.1662,51.0512,51.0972,202513.0
2017-07-19 12:10:00,66.65,66.67,66.56,66.57,247748.0,51.1049,51.1202,51.0359,51.0435,247748.0
2017-07-19 12:20:00,66.58,66.71,66.57,66.64,164176.0,51.0512,51.1509,51.0435,51.0972,164176.0
2017-07-19 12:30:00,66.64,66.64,66.58,66.58,190352.0,51.0972,51.0972,51.0512,51.0512,190352.0
2017-07-19 12:40:00,66.58,66.61,66.55,66.59,117244.0,51.0512,51.0742,51.0282,51.0589,117244.0
2017-07-19 12:50:00,66.58,66.6,66.54,66.56,186437.0,51.0512,51.0665,51.0205,51.0359,186437.0
2017-07-19 13:00:00,66.57,66.57,66.5,66.56,233655.0,51.0435,51.0435,50.9899,51.0359,233655.0
2017-07-19 13:10:00,66.56,66.64,66.54,66.58,185446.0,51.0359,51.0972,51.0205,51.0512,185446.0
2017-07-19 13:20:00,66.59,66.66,66.56,66.56,133322.0,51.0589,51.1125,51.0359,51.0359,133322.0
2017-07-19 13:30:00,66.56,66.58,66.5,66.52,255536.0,51.0359,51.0512,50.9899,51.0052,255536.0
2017-07-19 13:40:00,66.53,66.59,66.51,66.58,216357.0,51.0129,51.0589,50.9975,51.0512,216357.0
2017-07-19 13:50:00,66.58,66.65,66.56,66.57,159407.0,51.0512,51.1049,51.0359,51.0435,159407.0
2017-07-19 14:00:00,66.56,66.64,66.55,66.64,145565.0,51.0359,51.0972,51.0282,51.0972,145565.0
2017-07-19 14:10:00,66.64,66.68,66.59,66.67,192064.0,51.0972,51.1279,51.0589,51.1202,192064.0
2017-07-19 14:20:00,66.67,66.7,66.63,66.67,194862.0,51.1202,51.1432,51.0895,51.1202,194862.0
2017-07-19 14:30:00,66.67,66.68,66.61,66.67,206781.0,51.1202,51.1279,51.0742,51.1202,206781.0
2017-07-19 14:40:00,66.67,66.73,66.62,66.63,204826.0,51.1202,51.1662,51.0819,51.0895,204826.0
2017-07-19 14:50:00,66.63,66.66,66.59,66.66,302677.0,51.0895,51.1125,51.0589,51.1125,302677.0
2017-07-19 15:00:00,66.66,66.71,66.63,66.71,209417.0,51.1125,51.1509,51.0895,51.1509,209417.0
2017-07-19 15:10:00,66.72,66.78,66.71,66.78,241116.0,51.1585,51.2046,51.1509,51.2046,241116.0
2017-07-19 15:20:00,66.78,66.8,66.69,66.69,226592.0,51.2046,51.2199,51.1355,51.1355,226592.0
2017-07-19 15:30:00,66.69,66.73,66.67,66.68,333290.0,51.1355,51.1662,51.1202,51.1279,333290.0
2017-07-19 15:40:00,66.69,66.75,66.65,66.71,323246.0,51.1355,51.1815,51.1049,51.1509,323246.0
2017-07-19 15:50:00,66.71,66.72,66.61,66.66,891655.0,51.1509,51.1585,51.0742,51.1125,891655.0
2017-07-20 09:30:00,66.62,66.84,66.56,66.63,486841.0,51.0819,51.2506,51.0359,51.0895,486841.0
2017-07-20 09:40:00,66.63,66.8,66.62,66.7,337381.0,51.0895,51.2199,51.0819,51.1432,337381.0
2017-07-20 09:50:00,66.7,66.75,66.67,66.73,227149.0,51.1432,51.1815,51.1202,51.1662,227149.0
2017-07-20 10:00:00,66.73,66.84,66.71,66.79,231791.0,51.1662,51.2506,51.1509,51.2122,231791.0
2017-07-20 10:10:00,66.8,66.94,66.77,66.92,343245.0,51.2199,51.3272,51.1969,51.3119,343245.0
2017-07-20 10:20:00,66.93,67.04,66.92,67.03,356781.0,51.3196,51.4039,51.3119,51.3962,356781.0
2017-07-20 10:30:00,67.04,67.04,66.5,66.51,512006.0,51.4039,51.4039,50.9899,50.9975,512006.0
2017-07-20 10:40:00,66.52,66.69,66.46,66.66,521613.0,51.0052,51.1355,50.9592,51.1125,521613.0
2017-07-20 10:50:00,66.65,66.81,66.63,66.8,194647.0,51.1049,51.2276,51.0895,51.2199,194647.0
2017-07-20 11:00:00,66.8,66.9,66.74,66.74,254716.0,51.2199,51.2966,51.1739,51.1739,254716.0
2017-07-20 11:10:00,66.75,66.77,66.59,66.59,253085.0,51.1815,51.1969,51.0589,51.0589,253085.0
2017-07-20 11:20:00,66.59,66.65,66.54,66.61,226982.0,51.0589,51.1049,51.0205,51.0742,226982.0
2017-07-20 11:30:00,66.61,66.62,66.5,66.57,174906.0,51.0742,51.0819,50.9899,51.0435,174906.0
2017-07-20 11:40:00,66.57,66.64,66.5,66.58,236176.0,51.0435,51.0972,50.9899,51.0512,236176.0
2017-07-20 11:50:00,66.59,66.75,66.59,66.74,190791.0,51.0589,51.1815,51.0589,51.1739,190791.0
2017-07-20 12:00:00,66.74,66.75,66.52,66.53,242327.0,51.1739,51.1815,51.0052,51.0129,242327.0
2017-07-20 12:10:00,66.52,66.64,66.52,66.61,170943.0,51.0052,51.0972,51.0052,51.0742,170943.0
2017-07-20 12:20:00,66.6,66.6,66.51,66.55,244638.0,51.0665,51.0665,50.9975,51.0282,244638.0
2017-07-20 12:30:00,66.55,66.61,66.53,66.58,313299.0,51.0282,51.0742,51.0129,51.0512,313299.0
2017-07-20 12:40:00,66.59,66.62,66.53,66.55,473725.0,51.0589,51.0819,51.0129,51.0282,473725.0
2017-07-20 12:50:00,66.55,66.56,66.48,66.49,279494.0,51.0282,51.0359,50.9745,50.9822,279494.0
2017-07-20 13:00:00,66.5,66.53,66.4,66.5,265593.0,50.9899,51.0129,50.9132,50.9899,265593.0
2017-07-20 13:10:00,66.51,66.53,66.45,66.51,205209.0,50.9975,51.0129,50.9515,50.9975,205209.0
2017-07-20 13:20:00,66.51,66.51,66.48,66.5,228511.0,50.9975,50.9975,50.9745,50.9899,228511.0
2017-07-20 13:30:00,66.49,66.54,66.46,66.53,273523.0,50.9822,51.0205,50.9592,51.0129,273523.0
2017-07-20 13:40:00,66.53,66.63,66.52,66.57,228105.0,51.0129,51.0895,51.0052,51.0435,228105.0
2017-07-20 13:50:00,66.56,66.6,66.51,66.53,163275.0,51.0359,51.0665,50.9975,51.0129,163275.0
2017-07-20 14:00:00,66.53,66.58,66.51,66.52,213016.0,51.0129,51.0512,50.9975,51.0052,213016.0
2017-07-20 14:10:00,66.52,66.56,66.51,66.53,374435.0,51.0052,51.0359,50.9975,51.0129,374435.0
2017-07-20 14:20:00,66.53,66.53,66.46,66.48,223735.0,51.0129,51.0129,50.9592,50.9745,223735.0
2017-07-20 14:30:00,66.48,66.49,66.43,66.45,363788.0,50.9745,50.9822,50.9362,50.9515,363788.0
2017-07-20 14:40:00,66.44,66.58,66.44,66.53,391679.0,50.9439,51.0512,50.9439,51.0129,391679.0
2017-07-20 14:50:00,66.53,66.55,66.48,66.5,221646.0,51.0129,51.0282,50.9745,50.9899,221646.0
2017-07-20 15:00:00,66.51,66.56,66.47,66.49,420132.0,50.9975,51.0359,50.9669,50.9822,420132.0
2017-07-20 15:10:00,66.49,66.54,66.47,66.49,285237.0,50.9822,51.0205,50.9669,50.9822,285237.0
2017-07-20 15:20:00,66.49,66.53,66.48,66.5,334431.0,50.9822,51.0129,50.9745,50.9899,334431.0
2017-07-20 15:30:00,66.5,66.52,66.45,66.5,374172.0,50.9899,51.0052,50.9515,50.9899,374172.0
2017-07-20 15:40:00,66.5,66.51,66.43,66.45,590765.0,50.9899,50.9975,50.9362,50.9515,590765.0
2017-07-20 15:50:00,66.44,66.45,66.33,66.37,985803.0,50.9439,50.9515,50.8595,50.8902,985803.0
2017-07-21 09:30:00,66.1,66.44,66.1,66.22,1181322.0,50.6832,50.9439,50.6832,50.7752,1181322.0
2017-07-21 09:40:00,66.22,66.3,66.17,66.23,490993.0,50.7752,50.8365,50.7368,50.7828,490993.0
2017-07-21 09:50:00,66.23,66.25,66.08,66.15,496324.0,50.7828,50.7982,50.6678,50.7215,496324.0
2017-07-21 10:00:00,66.14,66.15,65.97,66.03,481534.0,50.7138,50.7215,50.5835,50.6295,481534.0
2017-07-21 10:10:00,66.03,66.15,65.96,65.97,452731.0,50.6295,50.7215,50.5758,50.5835,452731.0
2017-07-21 10:20:00,65.97,66.07,65.89,66.03,434799.0,50.5835,50.6601,50.5221,50.6295,434799.0
2017-07-21 10:30:00,66.03,66.05,65.96,65.99,309514.0,50.6295,50.6448,50.5758,50.5988,309514.0
2017-07-21 10:40:00,65.99,66.05,65.95,66.03,508179.0,50.5988,50.6448,50.5681,50.6295,508179.0
2017-07-21 10:50:00,66.03,66.04,65.95,66.01,293294.0,50.6295,50.6371,50.5681,50.6141,293294.0
2017-07-21 11:00:00,66.01,66.1,65.99,66.09,255978.0,50.6141,50.6832,50.5988,50.6755,255978.0
2017-07-21 11:10:00,66.1,66.18,66.09,66.14,360617.0,50.6832,50.7445,50.6755,50.7138,360617.0
2017-07-21 11:20:00,66.13,66.15,66.02,66.05,227409.0,50.7062,50.7215,50.6218,50.6448,227409.0
2017-07-21 11:30:00,66.05,66.16,65.99,66.13,318381.0,50.6448,50.7292,50.5988,50.7062,318381.0
2017-07-21 11:40:00,66.13,66.14,66.09,66.11,166699.0,50.7062,50.7138,50.6755,50.6908,166699.0
2017-07-21 11:50:00,66.12,66.15,66.05,66.12,202518.0,50.6985,50.7215,50.6448,50.6985,202518.0
2017-07-21 12:00:00,66.12,66.23,66.11,66.17,229094.0,50.6985,50.7828,50.6908,50.7368,229094.0
2017-07-21 12:10:00,66.17,66.21,66.13,66.14,180299.0,50.7368,50.7675,50.7062,50.7138,180299.0
2017-07-21 12:20:00,66.13,66.22,66.09,66.14,196509.0,50.7062,50.7752,50.6755,50.7138,196509.0
2017-07-21 12:30:00,66.14,66.18,66.09,66.16,178747.0,50.7138,50.7445,50.6755,50.7292,178747.0
2017-07-21 12:40:00,66.16,66.23,66.15,66.21,186501.0,50.7292,50.7828,50.7215,50.7675,186501.0
2017-07-21 12:50:00,66.21,66.24,66.16,66.23,121020.0,50.7675,50.7905,50.7292,50.7828,121020.0
2017-07-21 13:00:00,66.23,66.31,66.18,66.29,299592.0,50.7828,50.8442,50.7445,50.8288,299592.0
2017-07-21 13:10:00,66.3,66.35,66.28,66.34,158567.0,50.8365,50.8748,50.8212,50.8672,158567.0
2017-07-21 13:20:00,66.34,66.34,66.28,66.33,215963.0,50.8672,50.8672,50.8212,50.8595,215963.0
2017-07-21 13:30:00,66.33,66.35,66.24,66.25,187638.0,50.8595,50.8748,50.7905,50.7982,187638.0
2017-07-21 13:40:00,66.25,66.29,66.23,66.26,194538.0,50.7982,50.8288,50.7828,50.8058,194538.0
2017-07-21 13:50:00,66.25,66.26,66.2,66.25,221036.0,50.7982,50.8058,50.7598,50.7982,221036.0
2017-07-21 14:00:00,66.25,66.26,66.19,66.2,133391.0,50.7982,50.8058,50.7522,50.7598,133391.0
2017-07-21 14:10:00,66.21,66.24,66.16,66.24,222667.0,50.7675,50.7905,50.7292,50.7905,222667.0
2017-07-21 14:20:00,66.24,66.26,66.13,66.13,197139.0,50.7905,50.8058,50.7062,50.7062,197139.0
2017-07-21 14:30:00,66.14,66.16,66.05,66.09,187218.0,50.7138,50.7292,50.6448,50.6755,187218.0
2017-07-21 14:40:00,66.09,66.12,66.08,66.09,151178.0,50.6755,50.6985,50.6678,50.6755,151178.0
2017-07-21 14:50:00,66.09,66.13,66.07,66.1,186991.0,50.6755,50.7062,50.6601,50.6832,186991.0
2017-07-21 15:00:00,66.09,66.14,66.03,66.05,254021.0,50.6755,50.7138,50.6295,50.6448,254021.0
2017-07-21 15:10:00,66.05,66.09,66.02,66.03,318088.0,50.6448,50.6755,50.6218,50.6295,318088.0
2017-07-21 15:20:00,66.03,66.04,65.94,65.98,266484.0,50.6295,50.6371,50.5605,50.5911,266484.0
2017-07-21 15:30:00,65.98,66.04,65.97,65.99,344483.0,50.5911,50.6371,50.5835,50.5988,344483.0
2017-07-21 15:40:00,65.99,66.02,65.97,65.98,616014.0,50.5988,50.6218,50.5835,50.5911,616014.0
2017-07-21 15:50:00,65.99,66.02,65.96,65.96,1165030.0,50.5988,50.6218,50.5758,50.5758,1165030.0
2017-07-24 09:30:00,65.92,66.14,65.91,66.1,932771.0,50.5451,50.7138,50.5375,50.6832,932771.0
2017-07-24 09:40:00,66.1,66.12,65.94,66.02,717421.0,50.6832,50.6985,50.5605,50.6218,717421.0
2017-07-24 09:50:00,66.03,66.1,65.99,66.01,516345.0,50.6295,50.6832,50.5988,50.6141,516345.0
2017-07-24 10:00:00,66.02,66.07,65.93,66.05,392990.0,50.6218,50.6601,50.5528,50.6448,392990.0
2017-07-24 10:10:00,66.05,66.24,65.99,66.23,401308.0,50.6448,50.7905,50.5988,50.7828,401308.0
2017-07-24 10:20:00,66.23,66.28,66.13,66.15,403736.0,50.7828,50.8212,50.7062,50.7215,403736.0
2017-07-24 10:30:00,66.14,66.17,66.07,66.16,503817.0,50.7138,50.7368,50.6601,50.7292,503817.0
2017-07-24 10:40:00,66.16,66.24,66.15,66.22,367825.0,50.7292,50.7905,50.7215,50.7752,367825.0
2017-07-24 10:50:00,66.22,66.25,66.15,66.17,251891.0,50.7752,50.7982,50.7215,50.7368,251891.0
2017-07-24 11:00:00,66.17,66.21,66.17,66.2,195901.0,50.7368,50.7675,50.7368,50.7598,195901.0
2017-07-24 11:10:00,66.2,66.22,66.14,66.2,218136.0,50.7598,50.7752,50.7138,50.7598,218136.0
2017-07-24 11:20:00,66.2,66.22,66.11,66.19,232981.0,50.7598,50.7752,50.6908,50.7522,232981.0
2017-07-24 11:30:00,66.2,66.24,66.16,66.18,277553.0,50.7598,50.7905,50.7292,50.7445,277553.0
2017-07-24 11:40:00,66.19,66.22,66.17,66.21,248385.0,50.7522,50.7752,50.7368,50.7675,248385.0
2017-07-24 11:50:00,66.21,66.23,66.19,66.21,140000.0,50.7675,50.7828,50.7522,50.7675,140000.0
2017-07-24 12:00:00,66.21,66.28,66.21,66.26,285138.0,50.7675,50.8212,50.7675,50.8058,285138.0
2017-07-24 12:10:00,66.27,66.31,66.25,66.3,363407.0,50.8135,50.8442,50.7982,50.8365,363407.0
2017-07-24 12:20:00,66.3,66.36,66.29,66.35,207846.0,50.8365,50.8825,50.8288,50.8748,207846.0
2017-07-24 12:30:00,66.34,66.36,66.25,66.33,211408.0,50.8672,50.8825,50.7982,50.8595,211408.0
2017-07-24 12:40:00,66.33,66.39,66.26,66.28,160410.0,50.8595,50.9055,50.8058,50.8212,160410.0
2017-07-24 12:50:00,66.28,66.34,66.26,66.32,202886.0,50.8212,50.8672,50.8058,50.8518,202886.0
2017-07-24 13:00:00,66.32,66.36,66.32,66.35,213548.0,50.8518,50.8825,50.8518,50.8748,213548.0
2017-07-24 13:10:00,66.35,66.39,66.32,66.35,281374.0,50.8748,50.9055,50.8518,50.8748,281374.0
2017-07-24 13:20:00,66.35,66.37,66.31,66.33,143915.0,50.8748,50.8902,50.8442,50.8595,143915.0
2017-07-24 13:30:00,66.33,66.36,66.32,66.36,151735.0,50.8595,50.8825,50.8518,50.8825,151735.0
2017-07-24 13:40:00,66.36,66.4,66.35,66.4,241375.0,50.8825,50.9132,50.8748,50.9132,241375.0
2017-07-24 13:50:00,66.4,66.41,66.36,66.38,174582.0,50.9132,50.9208,50.8825,50.8978,174582.0
2017-07-24 14:00:00,66.38,66.41,66.33,66.41,132015.0,50.8978,50.9208,50.8595,50.9208,132015.0
2017-07-24 14:10:00,66.41,66.43,66.32,66.32,202660.0,50.9208,50.9362,50.8518,50.8518,202660.0
2017-07-24 14:20:00,66.32,66.33,66.25,66.25,180040.0,50.8518,50.8595,50.7982,50.7982,180040.0
2017-07-24 14:30:00,66.25,66.29,66.21,66.27,161103.0,50.7982,50.8288,50.7675,50.8135,161103.0
2017-07-24 14:40:00,66.27,66.31,66.25,66.25,158365.0,50.8135,50.8442,50.7982,50.7982,158365.0
2017-07-24 14:50:00,66.25,66.26,66.21,66.24,218326.0,50.7982,50.8058,50.7675,50.7905,218326.0
2017-07-24 15:00:00,66.24,66.27,66.21,66.22,201100.0,50.7905,50.8135,50.7675,50.7752,201100.0
2017-07-24 15:10:00,66.22,66.24,66.13,66.17,219375.0,50.7752,50.7905,50.7062,50.7368,219375.0
2017-07-24 15:20:00,66.16,66.25,66.16,66.22,248390.0,50.7292,50.7982,50.7292,50.7752,248390.0
2017-07-24 15:30:00,66.23,66.25,66.14,66.17,440927.0,50.7828,50.7982,50.7138,50.7368,440927.0
2017-07-24 15:40:00,66.16,66.2,66.15,66.16,623234.0,50.7292,50.7598,50.7215,50.7292,623234.0
2017-07-24 15:50:00,66.15,66.17,66.04,66.12,1176365.0,50.7215,50.7368,50.6371,50.6985,1176365.0
2017-07-25 09:30:00,67.93,68.42,67.87,68.22,5000483.0,52.0863,52.462,52.0403,52.3087,5000483.0
2017-07-25 09:40:00,68.23,68.41,68.15,68.24,2185253.0,52.3164,52.4544,52.255,52.324,2185253.0
2017-07-25 09:50:00,68.25,68.29,68.01,68.09,996687.0,52.3317,52.3624,52.1477,52.209,996687.0
2017-07-25 10:00:00,68.09,68.17,67.97,68.03,1168055.0,52.209,52.2704,52.117,52.163,1168055.0
2017-07-25 10:10:00,68.02,68.03,67.91,68.01,910073.0,52.1553,52.163,52.071,52.1477,910073.0
2017-07-25 10:20:00,68.01,68.06,67.84,67.94,739020.0,52.1477,52.186,52.0173,52.094,739020.0
2017-07-25 10:30:00,67.95,67.96,67.81,67.83,820024.0,52.1017,52.1093,51.9943,52.0097,820024.0
2017-07-25 10:40:00,67.84,68.03,67.81,68.03,653948.0,52.0173,52.163,51.9943,52.163,653948.0
2017-07-25 10:50:00,68.03,68.35,68.03,68.34,989517.0,52.163,52.4084,52.163,52.4007,989517.0
2017-07-25 11:00:00,68.34,68.35,68.14,68.14,801959.0,52.4007,52.4084,52.2474,52.2474,801959.0
2017-07-25 11:10:00,68.15,68.27,68.05,68.27,804023.0,52.255,52.347,52.1783,52.347,804023.0
2017-07-25 11:20:00,68.26,68.38,68.18,68.33,750123.0,52.3394,52.4314,52.278,52.393,750123.0
2017-07-25 11:30:00,68.33,68.41,68.15,68.25,671834.0,52.393,52.4544,52.255,52.3317,671834.0
2017-07-25 11:40:00,68.25,68.35,68.18,68.31,523305.0,52.3317,52.4084,52.278,52.3777,523305.0
2017-07-25 11:50:00,68.31,68.42,68.28,68.38,703443.0,52.3777,52.462,52.3547,52.4314,703443.0
2017-07-25 12:00:00,68.37,68.39,68.27,68.3,899930.0,52.4237,52.439,52.347,52.37,899930.0
2017-07-25 12:10:00,68.3,68.37,68.22,68.35,449523.0,52.37,52.4237,52.3087,52.4084,449523.0
2017-07-25 12:20:00,68.36,68.36,68.25,68.26,335396.0,52.416,52.416,52.3317,52.3394,335396.0
2017-07-25 12:30:00,68.26,68.27,68.16,68.18,245128.0,52.3394,52.347,52.2627,52.278,245128.0
2017-07-25 12:40:00,68.18,68.21,68.1,68.14,278146.0,52.278,52.301,52.2167,52.2474,278146.0
2017-07-25 12:50:00,68.14,68.18,68.06,68.16,307446.0,52.2474,52.278,52.186,52.2627,307446.0
2017-07-25 13:00:00,68.17,68.17,68.05,68.15,258908.0,52.2704,52.2704,52.1783,52.255,258908.0
2017-07-25 13:10:00,68.15,68.2,68.08,68.12,263782.0,52.255,52.2934,52.2013,52.232,263782.0
2017-07-25 13:20:00,68.12,68.15,68.05,68.09,202135.0,52.232,52.255,52.1783,52.209,202135.0
2017-07-25 13:30:00,68.09,68.16,68.07,68.16,174721.0,52.209,52.2627,52.1937,52.2627,174721.0
2017-07-25 13:40:00,68.16,68.16,68.07,68.09,267286.0,52.2627,52.2627,52.1937,52.209,267286.0
2017-07-25 13:50:00,68.09,68.09,68.0,68.05,228865.0,52.209,52.209,52.14,52.1783,228865.0
2017-07-25 14:00:00,68.05,68.13,67.99,68.04,353779.0,52.1783,52.2397,52.1323,52.1707,353779.0
2017-07-25 14:10:00,68.04,68.12,67.97,68.12,268080.0,52.1707,52.232,52.117,52.232,268080.0
2017-07-25 14:20:00,68.12,68.18,68.05,68.05,316258.0,52.232,52.278,52.1783,52.1783,316258.0
2017-07-25 14:30:00,68.06,68.11,67.96,68.1,323071.0,52.186,52.2243,52.1093,52.2167,323071.0
2017-07-25 14:40:00,68.09,68.12,68.0,68.03,246792.0,52.209,52.232,52.14,52.163,246792.0
2017-07-25 14:50:00,68.04,68.09,67.98,68.07,238784.0,52.1707,52.209,52.1247,52.1937,238784.0
2017-07-25 15:00:00,68.07,68.17,68.05,68.1,579645.0,52.1937,52.2704,52.1783,52.2167,579645.0
2017-07-25 15:10:00,68.11,68.18,68.09,68.17,516257.0,52.2243,52.278,52.209,52.2704,516257.0
2017-07-25 15:20:00,68.17,68.21,68.06,68.08,557763.0,52.2704,52.301,52.186,52.2013,557763.0
2017-07-25 15:30:00,68.08,68.13,68.05,68.09,455957.0,52.2013,52.2397,52.1783,52.209,455957.0
2017-07-25 15:40:00,68.1,68.14,68.05,68.09,776198.0,52.2167,52.2474,52.1783,52.209,776198.0
2017-07-25 15:50:00,68.09,68.1,68.0,68.03,1592176.0,52.209,52.2167,52.14,52.163,1592176.0
2017-07-26 09:30:00,68.49,68.84,68.25,68.81,1689655.0,52.5157,52.7841,52.3317,52.7611,1689655.0
2017-07-26 09:40:00,68.81,68.83,68.48,68.48,817627.0,52.7611,52.7764,52.5081,52.5081,817627.0
2017-07-26 09:50:00,68.49,68.66,68.48,68.5,557741.0,52.5157,52.6461,52.5081,52.5234,557741.0
2017-07-26 10:00:00,68.49,68.58,68.47,68.54,349000.0,52.5157,52.5847,52.5004,52.5541,349000.0
2017-07-26 10:10:00,68.53,68.65,68.52,68.61,711002.0,52.5464,52.6384,52.5387,52.6077,711002.0
2017-07-26 10:20:00,68.61,68.61,68.43,68.51,409079.0,52.6077,52.6077,52.4697,52.5311,409079.0
2017-07-26 10:30:00,68.5,68.61,68.49,68.58,725956.0,52.5234,52.6077,52.5157,52.5847,725956.0
2017-07-26 10:40:00,68.58,68.59,68.41,68.41,650287.0,52.5847,52.5924,52.4544,52.4544,650287.0
2017-07-26 10:50:00,68.41,68.53,68.38,68.49,370646.0,52.4544,52.5464,52.4314,52.5157,370646.0
2017-07-26 11:00:00,68.48,68.5,68.39,68.41,291849.0,52.5081,52.5234,52.439,52.4544,291849.0
2017-07-26 11:10:00,68.41,68.51,68.39,68.49,259736.0,52.4544,52.5311,52.439,52.5157,259736.0
2017-07-26 11:20:00,68.48,68.53,68.39,68.41,356962.0,52.5081,52.5464,52.439,52.4544,356962.0
2017-07-26 11:30:00,68.41,68.48,68.38,68.44,236274.0,52.4544,52.5081,52.4314,52.4774,236274.0
2017-07-26 11:40:00,68.44,68.5,68.39,68.46,251390.0,52.4774,52.5234,52.439,52.4927,251390.0
2017-07-26 11:50:00,68.47,68.48,68.38,68.45,286825.0,52.5004,52.5081,52.4314,52.485,286825.0
2017-07-26 12:00:00,68.44,68.5,68.36,68.5,433893.0,52.4774,52.5234,52.416,52.5234,433893.0
2017-07-26 12:10:00,68.51,68.56,68.49,68.5,218576.0,52.5311,52.5694,52.5157,52.5234,218576.0
2017-07-26 12:20:00,68.5,68.51,68.44,68.46,217024.0,52.5234,52.5311,52.4774,52.4927,217024.0
2017-07-26 12:30:00,68.47,68.47,68.4,68.43,269962.0,52.5004,52.5004,52.4467,52.4697,269962.0
2017-07-26 12:40:00,68.43,68.46,68.4,68.4,240115.0,52.4697,52.4927,52.4467,52.4467,240115.0
2017-07-26 12:50:00,68.4,68.4,68.3,68.33,369843.0,52.4467,52.4467,52.37,52.393,369843.0
2017-07-26 13:00:00,68.34,68.37,68.24,68.25,227243.0,52.4007,52.4237,52.324,52.3317,227243.0
2017-07-26 13:10:00,68.25,68.34,68.25,68.28,155612.0,52.3317,52.4007,52.3317,52.3547,155612.0
2017-07-26 13:20:00,68.29,68.35,68.22,68.23,374478.0,52.3624,52.4084,52.3087,52.3164,374478.0
2017-07-26 13:30:00,68.23,68.26,68.16,68.25,204115.0,52.3164,52.3394,52.2627,52.3317,204115.0
2017-07-26 13:40:00,68.25,68.29,68.22,68.28,179370.0,52.3317,52.3624,52.3087,52.3547,179370.0
2017-07-26 13:50:00,68.28,68.32,68.25,68.28,240307.0,52.3547,52.3854,52.3317,52.3547,240307.0
2017-07-26 14:00:00,68.28,68.45,68.25,68.33,600163.0,52.3547,52.485,52.3317,52.393,600163.0
2017-07-26 14:10:00,68.32,68.39,68.26,68.32,409700.0,52.3854,52.439,52.3394,52.3854,409700.0
2017-07-26 14:20:00,68.32,68.45,68.3,68.42,264949.0,52.3854,52.485,52.37,52.462,264949.0
2017-07-26 14:30:00,68.42,68.42,68.34,68.36,233322.0,52.462,52.462,52.4007,52.416,233322.0
2017-07-26 14:40:00,68.36,68.36,68.25,68.27,332206.0,52.416,52.416,52.3317,52.347,332206.0
2017-07-26 14:50:00,68.27,68.28,68.19,68.21,298305.0,52.347,52.3547,52.2857,52.301,298305.0
2017-07-26 15:00:00,68.2,68.22,68.15,68.15,392168.0,52.2934,52.3087,52.255,52.255,392168.0
2017-07-26 15:10:00,68.15,68.16,68.03,68.07,773831.0,52.255,52.2627,52.163,52.1937,773831.0
2017-07-26 15:20:00,68.08,68.09,68.01,68.04,376215.0,52.2013,52.209,52.1477,52.1707,376215.0
2017-07-26 15:30:00,68.03,68.11,68.02,68.06,508923.0,52.163,52.2243,52.1553,52.186,508923.0
2017-07-26 15:40:00,68.06,68.06,67.79,67.79,730160.0,52.186,52.186,51.979,51.979,730160.0
2017-07-26 15:50:00,67.79,67.99,67.79,67.99,763820.0,51.979,52.1323,51.979,52.1323,763820.0
2017-07-27 09:30:00,68.0,68.24,67.92,68.19,1212182.0,52.14,52.324,52.0787,52.2857,1212182.0
2017-07-27 09:40:00,68.19,68.36,68.05,68.27,589177.0,52.2857,52.416,52.1783,52.347,589177.0
2017-07-27 09:50:00,68.28,68.43,68.18,68.35,672132.0,52.3547,52.4697,52.278,52.4084,672132.0
2017-07-27 10:00:00,68.36,68.41,68.28,68.29,556656.0,52.416,52.4544,52.3547,52.3624,556656.0
2017-07-27 10:10:00,68.3,68.39,68.28,68.38,815921.0,52.37,52.439,52.3547,52.4314,815921.0
2017-07-27 10:20:00,68.38,68.49,68.35,68.45,637569.0,52.4314,52.5157,52.4084,52.485,637569.0
2017-07-27 10:30:00,68.45,68.5,68.31,68.36,513074.0,52.485,52.5234,52.3777,52.416,513074.0
2017-07-27 10:40:00,68.35,68.5,68.33,68.5,515627.0,52.4084,52.5234,52.393,52.5234,515627.0
2017-07-27 10:50:00,68.5,68.5,68.4,68.49,553622.0,52.5234,52.5234,52.4467,52.5157,553622.0
2017-07-27 11:00:00,68.49,68.53,68.31,68.32,482358.0,52.5157,52.5464,52.3777,52.3854,482358.0
2017-07-27 11:10:00,68.32,68.33,68.18,68.19,613859.0,52.3854,52.393,52.278,52.2857,613859.0
2017-07-27 11:20:00,68.19,68.31,68.12,68.19,595576.0,52.2857,52.3777,52.232,52.2857,595576.0
2017-07-27 11:30:00,68.2,68.33,68.2,68.32,318735.0,52.2934,52.393,52.2934,52.3854,318735.0
2017-07-27 11:40:00,68.32,68.45,68.29,68.4,333646.0,52.3854,52.485,52.3624,52.4467,333646.0
2017-07-27 11:50:00,68.4,68.51,68.39,68.46,274619.0,52.4467,52.5311,52.439,52.4927,274619.0
2017-07-27 12:00:00,68.45,68.59,68.45,68.55,381369.0,52.485,52.5924,52.485,52.5617,381369.0
2017-07-27 12:10:00,68.53,68.72,68.53,68.68,659962.0,52.5464,52.6921,52.5464,52.6614,659962.0
2017-07-27 12:20:00,68.67,68.68,68.55,68.58,419357.0,52.6537,52.6614,52.5617,52.5847,419357.0
2017-07-27 12:30:00,68.57,68.59,68.44,68.45,324565.0,52.5771,52.5924,52.4774,52.485,324565.0
2017-07-27 12:40:00,68.45,68.51,68.38,68.5,382897.0,52.485,52.5311,52.4314,52.5234,382897.0
2017-07-27 12:50:00,68.5,68.53,68.28,68.35,386325.0,52.5234,52.5464,52.3547,52.4084,386325.0
2017-07-27 13:00:00,68.34,68.47,68.26,68.4,280918.0,52.4007,52.5004,52.3394,52.4467,280918.0
2017-07-27 13:10:00,68.4,68.45,68.22,68.25,242218.0,52.4467,52.485,52.3087,52.3317,242218.0
2017-07-27 13:20:00,68.26,68.26,67.98,68.05,620574.0,52.3394,52.3394,52.1247,52.1783,620574.0
2017-07-27 13:30:00,68.04,68.06,67.76,67.79,830436.0,52.1707,52.186,51.956,51.979,830436.0
2017-07-27 13:40:00,67.79,68.02,67.68,68.0,609762.0,51.979,52.1553,51.8946,52.14,609762.0
2017-07-27 13:50:00,68.01,68.03,67.81,67.85,281247.0,52.1477,52.163,51.9943,52.025,281247.0
2017-07-27 14:00:00,67.86,68.01,67.84,67.99,358523.0,52.0327,52.1477,52.0173,52.1323,358523.0
2017-07-27 14:10:00,68.0,68.06,67.86,67.92,384345.0,52.14,52.186,52.0327,52.0787,384345.0
2017-07-27 14:20:00,67.92,67.95,67.69,67.69,320362.0,52.0787,52.1017,51.9023,51.9023,320362.0
2017-07-27 14:30:00,67.69,67.71,67.49,67.59,529586.0,51.9023,51.9176,51.749,51.8256,529586.0
2017-07-27 14:40:00,67.6,67.6,67.45,67.48,492776.0,51.8333,51.8333,51.7183,51.7413,492776.0
2017-07-27 14:50:00,67.47,67.6,67.46,67.59,452284.0,51.7336,51.8333,51.726,51.8256,452284.0
2017-07-27 15:00:00,67.58,67.6,67.44,67.48,318261.0,51.818,51.8333,51.7106,51.7413,318261.0
2017-07-27 15:10:00,67.48,67.54,67.36,67.48,511491.0,51.7413,51.7873,51.6493,51.7413,511491.0
2017-07-27 15:20:00,67.48,67.64,67.48,67.58,491503.0,51.7413,51.864,51.7413,51.818,491503.0
2017-07-27 15:30:00,67.58,67.65,67.54,67.59,417047.0,51.818,51.8716,51.7873,51.8256,417047.0
2017-07-27 15:40:00,67.59,67.6,67.52,67.57,493567.0,51.8256,51.8333,51.772,51.8103,493567.0
2017-07-27 15:50:00,67.58,67.61,67.49,67.61,1007159.0,51.818,51.841,51.749,51.841,1007159.0
2017-07-28 09:30:00,67.42,67.75,67.31,67.43,527106.0,51.6953,51.9483,51.6109,51.7029,527106.0
2017-07-28 09:40:00,67.44,67.49,67.22,67.25,393291.0,51.7106,51.749,51.5419,51.5649,393291.0
2017-07-28 09:50:00,67.25,67.29,67.09,67.19,445235.0,51.5649,51.5956,51.4422,51.5189,445235.0
2017-07-28 10:00:00,67.19,67.28,67.07,67.08,505505.0,51.5189,51.5879,51.4269,51.4346,505505.0
2017-07-28 10:10:00,67.08,67.22,67.0,67.16,434609.0,51.4346,51.5419,51.3732,51.4959,434609.0
2017-07-28 10:20:00,67.15,67.28,67.08,67.24,430243.0,51.4883,51.5879,51.4346,51.5573,430243.0
2017-07-28 10:30:00,67.24,67.46,67.23,67.42,323466.0,51.5573,51.726,51.5496,51.6953,323466.0
2017-07-28 10:40:00,67.42,67.55,67.36,67.49,455192.0,51.6953,51.795,51.6493,51.749,455192.0
2017-07-28 10:50:00,67.49,67.5,67.32,67.47,312023.0,51.749,51.7566,51.6186,51.7336,312023.0
2017-07-28 11:00:00,67.47,67.52,67.31,67.48,473703.0,51.7336,51.772,51.6109,51.7413,473703.0
2017-07-28 11:10:00,67.48,67.53,67.4,67.49,424944.0,51.7413,51.7796,51.6799,51.749,424944.0
2017-07-28 11:20:00,67.48,67.54,67.31,67.35,366581.0,51.7413,51.7873,51.6109,51.6416,366581.0
2017-07-28 11:30:00,67.34,67.45,67.29,67.44,267702.0,51.6339,51.7183,51.5956,51.7106,267702.0
2017-07-28 11:40:00,67.43,67.48,67.38,67.47,182582.0,51.7029,51.7413,51.6646,51.7336,182582.0
2017-07-28 11:50:00,67.46,67.55,67.46,67.5,231427.0,51.726,51.795,51.726,51.7566,231427.0
2017-07-28 12:00:00,67.5,67.57,67.48,67.56,299811.0,51.7566,51.8103,51.7413,51.8026,299811.0
2017-07-28 12:10:00,67.56,67.66,67.56,67.62,300944.0,51.8026,51.8793,51.8026,51.8486,300944.0
2017-07-28 12:20:00,67.62,67.65,67.52,67.57,343466.0,51.8486,51.8716,51.772,51.8103,343466.0
2017-07-28 12:30:00,67.57,67.65,67.56,67.65,134193.0,51.8103,51.8716,51.8026,51.8716,134193.0
2017-07-28 12:40:00,67.65,67.65,67.54,67.54,252305.0,51.8716,51.8716,51.7873,51.7873,252305.0
2017-07-28 12:50:00,67.54,67.56,67.49,67.5,193365.0,51.7873,51.8026,51.749,51.7566,193365.0
2017-07-28 13:00:00,67.5,67.53,67.47,67.53,125846.0,51.7566,51.7796,51.7336,51.7796,125846.0
2017-07-28 13:10:00,67.53,67.54,67.48,67.53,129804.0,51.7796,51.7873,51.7413,51.7796,129804.0
2017-07-28 13:20:00,67.52,67.54,67.47,67.5,133063.0,51.772,51.7873,51.7336,51.7566,133063.0
2017-07-28 13:30:00,67.51,67.57,67.5,67.57,171513.0,51.7643,51.8103,51.7566,51.8103,171513.0
2017-07-28 13:40:00,67.57,67.63,67.56,67.58,211718.0,51.8103,51.8563,51.8026,51.818,211718.0
2017-07-28 13:50:00,67.58,67.64,67.57,67.63,207798.0,51.818,51.864,51.8103,51.8563,207798.0
2017-07-28 14:00:00,67.63,67.74,67.61,67.73,340964.0,51.8563,51.9406,51.841,51.933,340964.0
2017-07-28 14:10:00,67.74,67.77,67.62,67.67,335027.0,51.9406,51.9636,51.8486,51.887,335027.0
2017-07-28 14:20:00,67.67,67.69,67.61,67.62,265534.0,51.887,51.9023,51.841,51.8486,265534.0
2017-07-28 14:30:00,67.62,67.67,67.6,67.65,214101.0,51.8486,51.887,51.8333,51.8716,214101.0
2017-07-28 14:40:00,67.66,67.7,67.6,67.62,173535.0,51.8793,51.91,51.8333,51.8486,173535.0
2017-07-28 14:50:00,67.62,67.65,67.57,67.61,227885.0,51.8486,51.8716,51.8103,51.841,227885.0
2017-07-28 15:00:00,67.6,67.61,67.5,67.61,290955.0,51.8333,51.841,51.7566,51.841,290955.0
2017-07-28 15:10:00,67.61,67.61,67.5,67.52,215853.0,51.841,51.841,51.7566,51.772,215853.0
2017-07-28 15:20:00,67.52,67.56,67.48,67.52,244195.0,51.772,51.8026,51.7413,51.772,244195.0
2017-07-28 15:30:00,67.52,67.56,67.46,67.49,306062.0,51.772,51.8026,51.726,51.749,306062.0
2017-07-28 15:40:00,67.49,67.53,67.44,67.45,507874.0,51.749,51.7796,51.7106,51.7183,507874.0
2017-07-28 15:50:00,67.45,67.54,67.39,67.44,919127.0,51.7183,51.7873,51.6723,51.7106,919127.0
2017-07-31 09:30:00,67.91,68.09,67.76,68.08,861157.0,52.071,52.209,51.956,52.2013,861157.0
2017-07-31 09:40:00,68.08,68.09,67.91,67.91,617485.0,52.2013,52.209,52.071,52.071,617485.0
2017-07-31 09:50:00,67.91,68.01,67.71,67.78,661945.0,52.071,52.1477,51.9176,51.9713,661945.0
2017-07-31 10:00:00,67.78,67.78,67.57,67.67,814679.0,51.9713,51.9713,51.8103,51.887,814679.0
2017-07-31 10:10:00,67.68,67.75,67.62,67.65,510560.0,51.8946,51.9483,51.8486,51.8716,510560.0
2017-07-31 10:20:00,67.65,67.73,67.6,67.63,425048.0,51.8716,51.933,51.8333,51.8563,425048.0
2017-07-31 10:30:00,67.61,67.63,67.52,67.59,432241.0,51.841,51.8563,51.772,51.8256,432241.0
2017-07-31 10:40:00,67.59,67.63,67.53,67.59,315800.0,51.8256,51.8563,51.7796,51.8256,315800.0
2017-07-31 10:50:00,67.59,67.62,67.54,67.61,321174.0,51.8256,51.8486,51.7873,51.841,321174.0
2017-07-31 11:00:00,67.62,67.84,67.61,67.76,393192.0,51.8486,52.0173,51.841,51.956,393192.0
2017-07-31 11:10:00,67.77,67.86,67.75,67.81,242534.0,51.9636,52.0327,51.9483,51.9943,242534.0
2017-07-31 11:20:00,67.81,68.0,67.81,67.9,430637.0,51.9943,52.14,51.9943,52.0633,430637.0
2017-07-31 11:30:00,67.9,67.97,67.82,67.94,256511.0,52.0633,52.117,52.002,52.094,256511.0
2017-07-31 11:40:00,67.94,68.0,67.92,67.98,376823.0,52.094,52.14,52.0787,52.1247,376823.0
2017-07-31 11:50:00,67.98,67.98,67.88,67.91,342419.0,52.1247,52.1247,52.048,52.071,342419.0
2017-07-31 12:00:00,67.9,67.97,67.88,67.97,277807.0,52.0633,52.117,52.048,52.117,277807.0
2017-07-31 12:10:00,67.97,68.06,67.95,68.05,449158.0,52.117,52.186,52.1017,52.1783,449158.0
2017-07-31 12:20:00,68.05,68.1,68.03,68.08,322897.0,52.1783,52.2167,52.163,52.2013,322897.0
2017-07-31 12:30:00,68.07,68.15,68.03,68.15,694481.0,52.1937,52.255,52.163,52.255,694481.0
2017-07-31 12:40:00,68.15,68.23,68.14,68.22,514598.0,52.255,52.3164,52.2474,52.3087,514598.0
2017-07-31 12:50:00,68.23,68.29,68.17,68.29,402118.0,52.3164,52.3624,52.2704,52.3624,402118.0
2017-07-31 13:00:00,68.29,68.35,68.28,68.32,546903.0,52.3624,52.4084,52.3547,52.3854,546903.0
2017-07-31 13:10:00,68.32,68.48,68.31,68.47,464025.0,52.3854,52.5081,52.3777,52.5004,464025.0
2017-07-31 13:20:00,68.47,68.65,68.46,68.57,823937.0,52.5004,52.6384,52.4927,52.5771,823937.0
2017-07-31 13:30:00,68.56,68.56,68.45,68.52,512449.0,52.5694,52.5694,52.485,52.5387,512449.0
2017-07-31 13:40:00,68.52,68.53,68.38,68.42,496053.0,52.5387,52.5464,52.4314,52.462,496053.0
2017-07-31 13:50:00,68.42,68.46,68.38,68.42,292861.0,52.462,52.4927,52.4314,52.462,292861.0
2017-07-31 14:00:00,68.41,68.51,68.41,68.51,407993.0,52.4544,52.5311,52.4544,52.5311,407993.0
2017-07-31 14:10:00,68.51,68.53,68.41,68.45,241905.0,52.5311,52.5464,52.4544,52.485,241905.0
2017-07-31 14:20:00,68.44,68.55,68.44,68.55,284516.0,52.4774,52.5617,52.4774,52.5617,284516.0
2017-07-31 14:30:00,68.55,68.55,68.41,68.47,476619.0,52.5617,52.5617,52.4544,52.5004,476619.0
2017-07-31 14:40:00,68.47,68.48,68.39,68.44,337401.0,52.5004,52.5081,52.439,52.4774,337401.0
2017-07-31 14:50:00,68.44,68.45,68.34,68.34,397208.0,52.4774,52.485,52.4007,52.4007,397208.0
2017-07-31 15:00:00,68.34,68.37,68.25,68.32,470973.0,52.4007,52.4237,52.3317,52.3854,470973.0
2017-07-31 15:10:00,68.31,68.52,68.31,68.51,280392.0,52.3777,52.5387,52.3777,52.5311,280392.0
2017-07-31 15:20:00,68.51,68.64,68.5,68.52,498873.0,52.5311,52.6307,52.5234,52.5387,498873.0
2017-07-31 15:30:00,68.52,68.62,68.51,68.55,753580.0,52.5387,52.6154,52.5311,52.5617,753580.0
2017-07-31 15:40:00,68.55,68.61,68.49,68.61,957671.0,52.5617,52.6077,52.5157,52.6077,957671.0
2017-07-31 15:50:00,68.61,68.63,68.42,68.46,1799109.0,52.6077,52.6231,52.462,52.4927,1799109.0
2017-08-01 09:30:00,69.09,69.15,68.94,69.0,1722660.0,52.9758,53.0218,52.8608,52.9068,1722660.0
2017-08-01 09:40:00,68.99,69.29,68.91,69.22,1368570.0,52.8991,53.1291,52.8378,53.0755,1368570.0
2017-08-01 09:50:00,69.2,69.29,69.05,69.1,981575.0,53.0601,53.1291,52.9451,52.9834,981575.0
2017-08-01 10:00:00,69.11,69.18,68.95,69.0,947828.0,52.9911,53.0448,52.8684,52.9068,947828.0
2017-08-01 10:10:00,68.99,69.08,68.94,68.97,725700.0,52.8991,52.9681,52.8608,52.8838,725700.0
2017-08-01 10:20:00,68.97,69.02,68.84,68.88,591575.0,52.8838,52.9221,52.7841,52.8148,591575.0
2017-08-01 10:30:00,68.89,69.08,68.88,68.98,398313.0,52.8224,52.9681,52.8148,52.8914,398313.0
2017-08-01 10:40:00,68.99,69.08,68.88,69.01,633727.0,52.8991,52.9681,52.8148,52.9144,633727.0
2017-08-01 10:50:00,69.01,69.09,68.95,69.05,460924.0,52.9144,52.9758,52.8684,52.9451,460924.0
2017-08-01 11:00:00,69.05,69.16,69.0,69.02,414907.0,52.9451,53.0295,52.9068,52.9221,414907.0
2017-08-01 11:10:00,69.02,69.03,68.82,68.82,503191.0,52.9221,52.9298,52.7688,52.7688,503191.0
2017-08-01 11:20:00,68.82,68.85,68.75,68.8,357979.0,52.7688,52.7918,52.7151,52.7534,357979.0
2017-08-01 11:30:00,68.8,69.06,68.79,69.04,288076.0,52.7534,52.9528,52.7457,52.9374,288076.0
2017-08-01 11:40:00,69.04,69.24,68.97,69.22,664765.0,52.9374,53.0908,52.8838,53.0755,664765.0
2017-08-01 11:50:00,69.22,69.24,69.13,69.19,264735.0,53.0755,53.0908,53.0064,53.0525,264735.0
2017-08-01 12:00:00,69.19,69.22,69.13,69.2,229341.0,53.0525,53.0755,53.0064,53.0601,229341.0
2017-08-01 12:10:00,69.19,69.29,69.17,69.23,342090.0,53.0525,53.1291,53.0371,53.0831,342090.0
2017-08-01 12:20:00,69.24,69.25,69.2,69.23,229533.0,53.0908,53.0985,53.0601,53.0831,229533.0
2017-08-01 12:30:00,69.23,69.27,69.21,69.25,234110.0,53.0831,53.1138,53.0678,53.0985,234110.0
2017-08-01 12:40:00,69.25,69.3,69.24,69.28,349529.0,53.0985,53.1368,53.0908,53.1215,349529.0
2017-08-01 12:50:00,69.28,69.35,69.27,69.34,309610.0,53.1215,53.1751,53.1138,53.1675,309610.0
2017-08-01 13:00:00,69.34,69.4,69.32,69.39,307597.0,53.1675,53.2135,53.1521,53.2058,307597.0
2017-08-01 13:10:00,69.39,69.4,69.31,69.38,228773.0,53.2058,53.2135,53.1445,53.1981,228773.0
2017-08-01 13:20:00,69.38,69.41,69.36,69.39,254403.0,53.1981,53.2211,53.1828,53.2058,254403.0
2017-08-01 13:30:00,69.39,69.39,69.3,69.35,202251.0,53.2058,53.2058,53.1368,53.1751,202251.0
2017-08-01 13:40:00,69.34,69.43,69.32,69.42,386705.0,53.1675,53.2365,53.1521,53.2288,386705.0
2017-08-01 13:50:00,69.43,69.45,69.4,69.42,264955.0,53.2365,53.2518,53.2135,53.2288,264955.0
2017-08-01 14:00:00,69.42,69.47,69.4,69.46,310488.0,53.2288,53.2671,53.2135,53.2595,310488.0
2017-08-01 14:10:00,69.46,69.48,69.43,69.45,274335.0,53.2595,53.2748,53.2365,53.2518,274335.0
2017-08-01 14:20:00,69.45,69.48,69.43,69.47,247055.0,53.2518,53.2748,53.2365,53.2671,247055.0
2017-08-01 14:30:00,69.47,69.49,69.42,69.47,508393.0,53.2671,53.2825,53.2288,53.2671,508393.0
2017-08-01 14:40:00,69.47,69.5,69.41,69.43,351710.0,53.2671,53.2902,53.2211,53.2365,351710.0
2017-08-01 14:50:00,69.42,69.47,69.38,69.44,310305.0,53.2288,53.2671,53.1981,53.2441,310305.0
2017-08-01 15:00:00,69.44,69.44,69.28,69.3,383656.0,53.2441,53.2441,53.1215,53.1368,383656.0
2017-08-01 15:10:00,69.3,69.37,69.29,69.32,270476.0,53.1368,53.1905,53.1291,53.1521,270476.0
2017-08-01 15:20:00,69.33,69.39,69.3,69.35,378480.0,53.1598,53.2058,53.1368,53.1751,378480.0
2017-08-01 15:30:00,69.34,69.37,69.31,69.32,365034.0,53.1675,53.1905,53.1445,53.1521,365034.0
2017-08-01 15:40:00,69.33,69.46,69.32,69.46,766667.0,53.1598,53.2595,53.1521,53.2595,766667.0
2017-08-01 15:50:00,69.46,69.62,69.42,69.6,1399353.0,53.2595,53.3822,53.2288,53.3668,1399353.0
2017-08-02 09:30:00,69.57,69.65,69.48,69.57,884327.0,53.3438,53.4052,53.2748,53.3438,884327.0
2017-08-02 09:40:00,69.56,69.62,69.4,69.41,745771.0,53.3362,53.3822,53.2135,53.2211,745771.0
2017-08-02 09:50:00,69.4,69.49,69.24,69.45,880250.0,53.2135,53.2825,53.0908,53.2518,880250.0
2017-08-02 10:00:00,69.45,69.57,69.4,69.56,564480.0,53.2518,53.3438,53.2135,53.3362,564480.0
2017-08-02 10:10:00,69.58,69.62,69.41,69.42,539802.0,53.3515,53.3822,53.2211,53.2288,539802.0
2017-08-02 10:20:00,69.42,69.43,69.1,69.1,643343.0,53.2288,53.2365,52.9834,52.9834,643343.0
2017-08-02 10:30:00,69.11,69.12,68.91,69.06,998963.0,52.9911,52.9988,52.8378,52.9528,998963.0
2017-08-02 10:40:00,69.07,69.08,68.85,68.91,677838.0,52.9604,52.9681,52.7918,52.8378,677838.0
2017-08-02 10:50:00,68.92,69.12,68.82,69.08,721545.0,52.8454,52.9988,52.7688,52.9681,721545.0
2017-08-02 11:00:00,69.07,69.1,69.0,69.08,309997.0,52.9604,52.9834,52.9068,52.9681,309997.0
2017-08-02 11:10:00,69.08,69.21,68.95,69.2,258575.0,52.9681,53.0678,52.8684,53.0601,258575.0
2017-08-02 11:20:00,69.2,69.34,69.19,69.32,339175.0,53.0601,53.1675,53.0525,53.1521,339175.0
2017-08-02 11:30:00,69.31,69.47,69.27,69.44,507162.0,53.1445,53.2671,53.1138,53.2441,507162.0
2017-08-02 11:40:00,69.43,69.53,69.43,69.44,286022.0,53.2365,53.3132,53.2365,53.2441,286022.0
2017-08-02 11:50:00,69.44,69.45,69.34,69.36,219300.0,53.2441,53.2518,53.1675,53.1828,219300.0
2017-08-02 12:00:00,69.35,69.39,69.2,69.27,383217.0,53.1751,53.2058,53.0601,53.1138,383217.0
2017-08-02 12:10:00,69.27,69.33,69.25,69.27,228505.0,53.1138,53.1598,53.0985,53.1138,228505.0
2017-08-02 12:20:00,69.27,69.29,69.17,69.22,403692.0,53.1138,53.1291,53.0371,53.0755,403692.0
2017-08-02 12:30:00,69.22,69.33,69.21,69.29,250630.0,53.0755,53.1598,53.0678,53.1291,250630.0
2017-08-02 12:40:00,69.28,69.34,69.27,69.31,184977.0,53.1215,53.1675,53.1138,53.1445,184977.0
2017-08-02 12:50:00,69.32,69.35,69.31,69.34,167376.0,53.1521,53.1751,53.1445,53.1675,167376.0
2017-08-02 13:00:00,69.34,69.39,69.33,69.37,149873.0,53.1675,53.2058,53.1598,53.1905,149873.0
2017-08-02 13:10:00,69.37,69.37,69.29,69.3,136470.0,53.1905,53.1905,53.1291,53.1368,136470.0
2017-08-02 13:20:00,69.3,69.36,69.29,69.35,123049.0,53.1368,53.1828,53.1291,53.1751,123049.0
2017-08-02 13:30:00,69.35,69.36,69.29,69.36,167359.0,53.1751,53.1828,53.1291,53.1828,167359.0
2017-08-02 13:40:00,69.36,69.44,69.36,69.4,219105.0,53.1828,53.2441,53.1828,53.2135,219105.0
2017-08-02 13:50:00,69.4,69.43,69.36,69.41,221622.0,53.2135,53.2365,53.1828,53.2211,221622.0
2017-08-02 14:00:00,69.41,69.48,69.4,69.48,144713.0,53.2211,53.2748,53.2135,53.2748,144713.0
2017-08-02 14:10:00,69.48,69.48,69.4,69.42,210744.0,53.2748,53.2748,53.2135,53.2288,210744.0
2017-08-02 14:20:00,69.42,69.47,69.36,69.36,166665.0,53.2288,53.2671,53.1828,53.1828,166665.0
2017-08-02 14:30:00,69.36,69.5,69.35,69.49,237475.0,53.1828,53.2902,53.1751,53.2825,237475.0
2017-08-02 14:40:00,69.49,69.51,69.45,69.46,288623.0,53.2825,53.2978,53.2518,53.2595,288623.0
2017-08-02 14:50:00,69.46,69.5,69.36,69.37,361069.0,53.2595,53.2902,53.1828,53.1905,361069.0
2017-08-02 15:00:00,69.37,69.38,69.33,69.37,320253.0,53.1905,53.1981,53.1598,53.1905,320253.0
2017-08-02 15:10:00,69.37,69.38,69.28,69.31,314341.0,53.1905,53.1981,53.1215,53.1445,314341.0
2017-08-02 15:20:00,69.31,69.33,69.26,69.3,325465.0,53.1445,53.1598,53.1061,53.1368,325465.0
2017-08-02 15:30:00,69.3,69.4,69.29,69.32,766373.0,53.1368,53.2135,53.1291,53.1521,766373.0
2017-08-02 15:40:00,69.32,69.35,69.14,69.25,1347280.0,53.1521,53.1751,53.0141,53.0985,1347280.0
2017-08-02 15:50:00,69.25,69.45,69.22,69.41,1615143.0,53.0985,53.2518,53.0755,53.2211,1615143.0
2017-08-03 09:30:00,68.93,69.2,68.76,68.76,889804.0,53.1013,53.3093,52.9704,52.9704,889804.0
2017-08-03 09:40:00,68.77,68.84,68.65,68.66,731800.0,52.9781,53.032,52.8856,52.8933,731800.0
2017-08-03 09:50:00,68.66,68.75,68.6,68.71,344714.0,52.8933,52.9627,52.8471,52.9319,344714.0
2017-08-03 10:00:00,68.71,68.74,68.63,68.73,354335.0,52.9319,52.955,52.8702,52.9473,354335.0
2017-08-03 10:10:00,68.72,68.78,68.65,68.74,1052857.0,52.9396,52.9858,52.8856,52.955,1052857.0
2017-08-03 10:20:00,68.74,68.81,68.7,68.81,459701.0,52.955,53.0089,52.9242,53.0089,459701.0
2017-08-03 10:30:00,68.81,68.83,68.7,68.7,374773.0,53.0089,53.0243,52.9242,52.9242,374773.0
2017-08-03 10:40:00,68.7,68.74,68.63,68.67,472075.0,52.9242,52.955,52.8702,52.901,472075.0
2017-08-03 10:50:00,68.67,68.73,68.57,68.59,647398.0,52.901,52.9473,52.824,52.8394,647398.0
2017-08-03 11:00:00,68.6,68.62,68.54,68.6,427916.0,52.8471,52.8625,52.8009,52.8471,427916.0
2017-08-03 11:10:00,68.6,68.62,68.44,68.47,570711.0,52.8471,52.8625,52.7239,52.747,570711.0
2017-08-03 11:20:00,68.48,68.53,68.43,68.44,402106.0,52.7547,52.7932,52.7162,52.7239,402106.0
2017-08-03 11:30:00,68.44,68.45,68.31,68.34,509569.0,52.7239,52.7316,52.6237,52.6468,509569.0
2017-08-03 11:40:00,68.34,68.38,68.23,68.28,476380.0,52.6468,52.6776,52.5621,52.6006,476380.0
2017-08-03 11:50:00,68.27,68.37,68.22,68.27,410766.0,52.5929,52.6699,52.5544,52.5929,410766.0
2017-08-03 12:00:00,68.27,68.3,68.08,68.13,464418.0,52.5929,52.616,52.4465,52.485,464418.0
2017-08-03 12:10:00,68.14,68.2,68.08,68.19,463027.0,52.4928,52.539,52.4465,52.5313,463027.0
2017-08-03 12:20:00,68.19,68.3,68.19,68.3,352418.0,52.5313,52.616,52.5313,52.616,352418.0
2017-08-03 12:30:00,68.3,68.34,68.27,68.33,490863.0,52.616,52.6468,52.5929,52.6391,490863.0
2017-08-03 12:40:00,68.32,68.44,68.32,68.38,597400.0,52.6314,52.7239,52.6314,52.6776,597400.0
2017-08-03 12:50:00,68.38,68.38,68.29,68.34,215616.0,52.6776,52.6776,52.6083,52.6468,215616.0
2017-08-03 13:00:00,68.34,68.34,68.25,68.27,283990.0,52.6468,52.6468,52.5775,52.5929,283990.0
2017-08-03 13:10:00,68.26,68.43,68.25,68.41,355187.0,52.5852,52.7162,52.5775,52.7007,355187.0
2017-08-03 13:20:00,68.4,68.41,68.34,68.39,297570.0,52.693,52.7007,52.6468,52.6853,297570.0
2017-08-03 13:30:00,68.39,68.41,68.33,68.35,237205.0,52.6853,52.7007,52.6391,52.6545,237205.0
2017-08-03 13:40:00,68.35,68.37,68.29,68.3,207665.0,52.6545,52.6699,52.6083,52.616,207665.0
2017-08-03 13:50:00,68.29,68.39,68.29,68.37,249830.0,52.6083,52.6853,52.6083,52.6699,249830.0
2017-08-03 14:00:00,68.37,68.39,68.34,68.35,262249.0,52.6699,52.6853,52.6468,52.6545,262249.0
2017-08-03 14:10:00,68.34,68.35,68.23,68.28,341301.0,52.6468,52.6545,52.5621,52.6006,341301.0
2017-08-03 14:20:00,68.28,68.3,68.13,68.15,505708.0,52.6006,52.616,52.485,52.5005,505708.0
2017-08-03 14:30:00,68.15,68.22,68.15,68.17,357749.0,52.5005,52.5544,52.5005,52.5159,357749.0
2017-08-03 14:40:00,68.18,68.19,68.09,68.18,444997.0,52.5236,52.5313,52.4542,52.5236,444997.0
2017-08-03 14:50:00,68.18,68.19,68.09,68.13,261503.0,52.5236,52.5313,52.4542,52.485,261503.0
2017-08-03 15:00:00,68.14,68.21,68.13,68.18,293626.0,52.4928,52.5467,52.485,52.5236,293626.0
2017-08-03 15:10:00,68.17,68.26,68.17,68.25,394567.0,52.5159,52.5852,52.5159,52.5775,394567.0
2017-08-03 15:20:00,68.26,68.31,68.2,68.25,342752.0,52.5852,52.6237,52.539,52.5775,342752.0
2017-08-03 15:30:00,68.25,68.25,68.03,68.06,783193.0,52.5775,52.5775,52.408,52.4311,783193.0
2017-08-03 15:40:00,68.06,68.14,68.01,68.14,671942.0,52.4311,52.4928,52.3926,52.4928,671942.0
2017-08-03 15:50:00,68.14,68.19,68.02,68.11,1599360.0,52.4928,52.5313,52.4003,52.4696,1599360.0
2017-08-04 09:30:00,68.8,69.03,68.71,68.97,1148618.0,53.0012,53.1784,52.9319,53.1322,1148618.0
2017-08-04 09:40:00,68.97,69.13,68.94,69.06,776119.0,53.1322,53.2554,53.109,53.2015,776119.0
2017-08-04 09:50:00,69.06,69.11,68.83,68.86,794694.0,53.2015,53.24,53.0243,53.0474,794694.0
2017-08-04 10:00:00,68.86,69.0,68.81,68.98,710828.0,53.0474,53.1553,53.0089,53.1399,710828.0
2017-08-04 10:10:00,68.98,69.16,68.96,69.09,843657.0,53.1399,53.2785,53.1245,53.2246,843657.0
2017-08-04 10:20:00,69.09,69.25,69.09,69.22,615842.0,53.2246,53.3479,53.2246,53.3247,615842.0
2017-08-04 10:30:00,69.22,69.29,69.12,69.22,638151.0,53.3247,53.3787,53.2477,53.3247,638151.0
2017-08-04 10:40:00,69.23,69.4,69.23,69.35,547636.0,53.3324,53.4634,53.3324,53.4249,547636.0
2017-08-04 10:50:00,69.36,69.41,69.23,69.32,425515.0,53.4326,53.4711,53.3324,53.4018,425515.0
2017-08-04 11:00:00,69.32,69.36,69.22,69.32,345497.0,53.4018,53.4326,53.3247,53.4018,345497.0
2017-08-04 11:10:00,69.31,69.41,69.27,69.35,347946.0,53.3941,53.4711,53.3633,53.4249,347946.0
2017-08-04 11:20:00,69.36,69.4,69.28,69.32,350881.0,53.4326,53.4634,53.371,53.4018,350881.0
2017-08-04 11:30:00,69.32,69.32,69.17,69.27,393301.0,53.4018,53.4018,53.2862,53.3633,393301.0
2017-08-04 11:40:00,69.27,69.37,69.23,69.33,261602.0,53.3633,53.4403,53.3324,53.4095,261602.0
2017-08-04 11:50:00,69.34,69.41,69.27,69.3,311080.0,53.4172,53.4711,53.3633,53.3864,311080.0
2017-08-04 12:00:00,69.3,69.32,69.27,69.28,270990.0,53.3864,53.4018,53.3633,53.371,270990.0
2017-08-04 12:10:00,69.28,69.32,69.24,69.3,212176.0,53.371,53.4018,53.3402,53.3864,212176.0
2017-08-04 12:20:00,69.3,69.31,69.25,69.26,163387.0,53.3864,53.3941,53.3479,53.3556,163387.0
2017-08-04 12:30:00,69.26,69.27,69.1,69.13,359084.0,53.3556,53.3633,53.2323,53.2554,359084.0
2017-08-04 12:40:00,69.14,69.14,68.97,68.98,282721.0,53.2631,53.2631,53.1322,53.1399,282721.0
2017-08-04 12:50:00,68.97,69.12,68.97,69.1,203627.0,53.1322,53.2477,53.1322,53.2323,203627.0
2017-08-04 13:00:00,69.09,69.1,68.97,69.01,259757.0,53.2246,53.2323,53.1322,53.163,259757.0
2017-08-04 13:10:00,69.02,69.1,69.01,69.07,223996.0,53.1707,53.2323,53.163,53.2092,223996.0
2017-08-04 13:20:00,69.06,69.14,69.05,69.1,167400.0,53.2015,53.2631,53.1938,53.2323,167400.0
2017-08-04 13:30:00,69.1,69.15,69.08,69.1,157022.0,53.2323,53.2708,53.2169,53.2323,157022.0
2017-08-04 13:40:00,69.1,69.18,69.1,69.18,153807.0,53.2323,53.2939,53.2323,53.2939,153807.0
2017-08-04 13:50:00,69.17,69.29,69.17,69.28,348319.0,53.2862,53.3787,53.2862,53.371,348319.0
2017-08-04 14:00:00,69.28,69.31,69.18,69.2,252269.0,53.371,53.3941,53.2939,53.3093,252269.0
2017-08-04 14:10:00,69.19,69.21,68.97,69.09,538369.0,53.3016,53.317,53.1322,53.2246,538369.0
2017-08-04 14:20:00,69.09,69.16,68.97,68.97,333782.0,53.2246,53.2785,53.1322,53.1322,333782.0
2017-08-04 14:30:00,68.98,69.03,68.88,68.96,385316.0,53.1399,53.1784,53.0628,53.1245,385316.0
2017-08-04 14:40:00,68.96,68.99,68.89,68.9,261035.0,53.1245,53.1476,53.0705,53.0782,261035.0
2017-08-04 14:50:00,68.9,69.02,68.9,68.98,212937.0,53.0782,53.1707,53.0782,53.1399,212937.0
2017-08-04 15:00:00,68.98,69.03,68.95,68.98,292010.0,53.1399,53.1784,53.1167,53.1399,292010.0
2017-08-04 15:10:00,68.98,69.0,68.85,68.86,368366.0,53.1399,53.1553,53.0397,53.0474,368366.0
2017-08-04 15:20:00,68.86,68.95,68.84,68.88,325801.0,53.0474,53.1167,53.032,53.0628,325801.0
2017-08-04 15:30:00,68.88,68.97,68.85,68.94,324554.0,53.0628,53.1322,53.0397,53.109,324554.0
2017-08-04 15:40:00,68.94,69.01,68.89,68.91,642641.0,53.109,53.163,53.0705,53.0859,642641.0
2017-08-04 15:50:00,68.91,69.0,68.89,68.96,1084114.0,53.0859,53.1553,53.0705,53.1245,1084114.0
2017-08-07 09:30:00,69.13,69.22,68.92,68.94,593125.0,53.2554,53.3247,53.0936,53.109,593125.0
2017-08-07 09:40:00,68.95,69.0,68.73,68.78,346008.0,53.1167,53.1553,52.9473,52.9858,346008.0
2017-08-07 09:50:00,68.78,68.84,68.69,68.79,333418.0,52.9858,53.032,52.9165,52.9935,333418.0
2017-08-07 10:00:00,68.79,69.08,68.76,69.04,454301.0,52.9935,53.2169,52.9704,53.1861,454301.0
2017-08-07 10:10:00,69.04,69.11,68.97,68.97,287595.0,53.1861,53.24,53.1322,53.1322,287595.0
2017-08-07 10:20:00,68.97,69.0,68.91,68.92,271066.0,53.1322,53.1553,53.0859,53.0936,271066.0
2017-08-07 10:30:00,68.92,69.0,68.91,68.95,212119.0,53.0936,53.1553,53.0859,53.1167,212119.0
2017-08-07 10:40:00,68.96,69.0,68.89,68.9,192329.0,53.1245,53.1553,53.0705,53.0782,192329.0
2017-08-07 10:50:00,68.9,68.99,68.88,68.93,196043.0,53.0782,53.1476,53.0628,53.1013,196043.0
2017-08-07 11:00:00,68.92,68.94,68.81,68.81,232313.0,53.0936,53.109,53.0089,53.0089,232313.0
2017-08-07 11:10:00,68.82,68.91,68.82,68.87,187336.0,53.0166,53.0859,53.0166,53.0551,187336.0
2017-08-07 11:20:00,68.88,68.92,68.83,68.84,231379.0,53.0628,53.0936,53.0243,53.032,231379.0
2017-08-07 11:30:00,68.84,68.92,68.83,68.92,153287.0,53.032,53.0936,53.0243,53.0936,153287.0
2017-08-07 11:40:00,68.93,68.97,68.9,68.96,139798.0,53.1013,53.1322,53.0782,53.1245,139798.0
2017-08-07 11:50:00,68.96,68.98,68.93,68.98,176114.0,53.1245,53.1399,53.1013,53.1399,176114.0
2017-08-07 12:00:00,68.97,69.01,68.91,68.92,173348.0,53.1322,53.163,53.0859,53.0936,173348.0
2017-08-07 12:10:00,68.92,68.99,68.91,68.97,155144.0,53.0936,53.1476,53.0859,53.1322,155144.0
2017-08-07 12:20:00,68.98,69.02,68.96,68.98,216480.0,53.1399,53.1707,53.1245,53.1399,216480.0
2017-08-07 12:30:00,68.99,69.02,68.98,69.0,94519.0,53.1476,53.1707,53.1399,53.1553,94519.0
2017-08-07 12:40:00,69.0,69.1,68.99,69.09,254849.0,53.1553,53.2323,53.1476,53.2246,254849.0
2017-08-07 12:50:00,69.08,69.09,69.02,69.08,143278.0,53.2169,53.2246,53.1707,53.2169,143278.0
2017-08-07 13:00:00,69.08,69.11,69.05,69.11,232017.0,53.2169,53.24,53.1938,53.24,232017.0
2017-08-07 13:10:00,69.11,69.12,69.06,69.11,221832.0,53.24,53.2477,53.2015,53.24,221832.0
2017-08-07 13:20:00,69.11,69.14,69.06,69.07,219965.0,53.24,53.2631,53.2015,53.2092,219965.0
2017-08-07 13:30:00,69.07,69.09,69.05,69.07,171039.0,53.2092,53.2246,53.1938,53.2092,171039.0
2017-08-07 13:40:00,69.06,69.1,69.02,69.03,170404.0,53.2015,53.2323,53.1707,53.1784,170404.0
2017-08-07 13:50:00,69.04,69.14,69.04,69.1,232088.0,53.1861,53.2631,53.1861,53.2323,232088.0
2017-08-07 14:00:00,69.11,69.11,69.06,69.08,176532.0,53.24,53.24,53.2015,53.2169,176532.0
2017-08-07 14:10:00,69.08,69.19,69.08,69.19,208367.0,53.2169,53.3016,53.2169,53.3016,208367.0
2017-08-07 14:20:00,69.19,69.24,69.18,69.22,251249.0,53.3016,53.3402,53.2939,53.3247,251249.0
2017-08-07 14:30:00,69.22,69.26,69.2,69.23,223514.0,53.3247,53.3556,53.3093,53.3324,223514.0
2017-08-07 14:40:00,69.24,69.26,69.17,69.2,185381.0,53.3402,53.3556,53.2862,53.3093,185381.0
2017-08-07 14:50:00,69.2,69.23,69.15,69.16,185660.0,53.3093,53.3324,53.2708,53.2785,185660.0
2017-08-07 15:00:00,69.16,69.18,69.11,69.17,177703.0,53.2785,53.2939,53.24,53.2862,177703.0
2017-08-07 15:10:00,69.17,69.18,69.14,69.17,151935.0,53.2862,53.2939,53.2631,53.2862,151935.0
2017-08-07 15:20:00,69.17,69.19,69.13,69.15,211288.0,53.2862,53.3016,53.2554,53.2708,211288.0
2017-08-07 15:30:00,69.15,69.16,69.08,69.09,301585.0,53.2708,53.2785,53.2169,53.2246,301585.0
2017-08-07 15:40:00,69.09,69.13,69.08,69.08,323295.0,53.2246,53.2554,53.2169,53.2169,323295.0
2017-08-07 15:50:00,69.08,69.09,69.03,69.03,775803.0,53.2169,53.2246,53.1784,53.1784,775803.0
2017-08-08 09:30:00,69.0,69.04,68.9,68.97,463568.0,53.1553,53.1861,53.0782,53.1322,463568.0
2017-08-08 09:40:00,68.98,69.05,68.93,69.0,360350.0,53.1399,53.1938,53.1013,53.1553,360350.0
2017-08-08 09:50:00,68.99,69.14,68.94,69.12,383456.0,53.1476,53.2631,53.109,53.2477,383456.0
2017-08-08 10:00:00,69.12,69.25,69.11,69.22,305411.0,53.2477,53.3479,53.24,53.3247,305411.0
2017-08-08 10:10:00,69.22,69.29,69.21,69.27,309086.0,53.3247,53.3787,53.317,53.3633,309086.0
2017-08-08 10:20:00,69.27,69.3,69.18,69.28,327451.0,53.3633,53.3864,53.2939,53.371,327451.0
2017-08-08 10:30:00,69.28,69.34,69.21,69.34,269297.0,53.371,53.4172,53.317,53.4172,269297.0
2017-08-08 10:40:00,69.35,69.49,69.31,69.44,267642.0,53.4249,53.5327,53.3941,53.4942,267642.0
2017-08-08 10:50:00,69.45,69.65,69.42,69.61,399850.0,53.5019,53.656,53.4788,53.6252,399850.0
2017-08-08 11:00:00,69.61,69.73,69.61,69.72,524212.0,53.6252,53.7176,53.6252,53.7099,524212.0
2017-08-08 11:10:00,69.72,69.73,69.54,69.57,396639.0,53.7099,53.7176,53.5713,53.5944,396639.0
2017-08-08 11:20:00,69.57,69.61,69.49,69.54,239985.0,53.5944,53.6252,53.5327,53.5713,239985.0
2017-08-08 11:30:00,69.53,69.72,69.53,69.7,312034.0,53.5636,53.7099,53.5636,53.6945,312034.0
2017-08-08 11:40:00,69.7,69.73,69.62,69.7,326689.0,53.6945,53.7176,53.6329,53.6945,326689.0
2017-08-08 11:50:00,69.71,69.77,69.68,69.77,358347.0,53.7022,53.7484,53.6791,53.7484,358347.0
2017-08-08 12:00:00,69.76,69.79,69.71,69.78,272178.0,53.7407,53.7639,53.7022,53.7562,272178.0
2017-08-08 12:10:00,69.79,69.86,69.72,69.74,475327.0,53.7639,53.8178,53.7099,53.7253,475327.0
2017-08-08 12:20:00,69.75,69.75,69.54,69.58,290308.0,53.733,53.733,53.5713,53.6021,290308.0
2017-08-08 12:30:00,69.59,69.64,69.47,69.49,315516.0,53.6098,53.6483,53.5173,53.5327,315516.0
2017-08-08 12:40:00,69.49,69.5,69.36,69.38,292571.0,53.5327,53.5404,53.4326,53.448,292571.0
2017-08-08 12:50:00,69.38,69.41,69.24,69.24,299461.0,53.448,53.4711,53.3402,53.3402,299461.0
2017-08-08 13:00:00,69.24,69.28,69.17,69.25,267104.0,53.3402,53.371,53.2862,53.3479,267104.0
2017-08-08 13:10:00,69.24,69.31,69.17,69.26,331340.0,53.3402,53.3941,53.2862,53.3556,331340.0
2017-08-08 13:20:00,69.27,69.39,69.08,69.1,406703.0,53.3633,53.4557,53.2169,53.2323,406703.0
2017-08-08 13:30:00,69.1,69.14,68.95,69.07,544565.0,53.2323,53.2631,53.1167,53.2092,544565.0
2017-08-08 13:40:00,69.07,69.21,69.06,69.21,323892.0,53.2092,53.317,53.2015,53.317,323892.0
2017-08-08 13:50:00,69.2,69.29,69.2,69.26,248133.0,53.3093,53.3787,53.3093,53.3556,248133.0
2017-08-08 14:00:00,69.27,69.31,69.16,69.22,266250.0,53.3633,53.3941,53.2785,53.3247,266250.0
2017-08-08 14:10:00,69.23,69.29,69.19,69.25,262416.0,53.3324,53.3787,53.3016,53.3479,262416.0
2017-08-08 14:20:00,69.25,69.37,69.24,69.28,398537.0,53.3479,53.4403,53.3402,53.371,398537.0
2017-08-08 14:30:00,69.29,69.45,69.28,69.45,211703.0,53.3787,53.5019,53.371,53.5019,211703.0
2017-08-08 14:40:00,69.45,69.47,69.41,69.46,385484.0,53.5019,53.5173,53.4711,53.5096,385484.0
2017-08-08 14:50:00,69.46,69.47,69.28,69.3,327226.0,53.5096,53.5173,53.371,53.3864,327226.0
2017-08-08 15:00:00,69.29,69.4,69.23,69.34,362661.0,53.3787,53.4634,53.3324,53.4172,362661.0
2017-08-08 15:10:00,69.35,69.41,69.32,69.39,261468.0,53.4249,53.4711,53.4018,53.4557,261468.0
2017-08-08 15:20:00,69.39,69.39,69.1,69.17,493951.0,53.4557,53.4557,53.2323,53.2862,493951.0
2017-08-08 15:30:00,69.17,69.18,68.86,69.03,768158.0,53.2862,53.2939,53.0474,53.1784,768158.0
2017-08-08 15:40:00,69.03,69.06,68.95,68.96,561997.0,53.1784,53.2015,53.1167,53.1245,561997.0
2017-08-08 15:50:00,68.95,68.98,68.82,68.88,1222525.0,53.1167,53.1399,53.0166,53.0628,1222525.0
2017-08-09 09:30:00,68.12,68.44,68.02,68.15,1420807.0,52.4773,52.7239,52.4003,52.5005,1420807.0
2017-08-09 09:40:00,68.15,68.15,67.93,68.0,1208057.0,52.5005,52.5005,52.331,52.3849,1208057.0
2017-08-09 09:50:00,68.0,68.2,67.93,68.13,788065.0,52.3849,52.539,52.331,52.485,788065.0
2017-08-09 10:00:00,68.12,68.3,68.12,68.27,596254.0,52.4773,52.616,52.4773,52.5929,596254.0
2017-08-09 10:10:00,68.27,68.37,68.18,68.3,538669.0,52.5929,52.6699,52.5236,52.616,538669.0
2017-08-09 10:20:00,68.31,68.35,68.11,68.16,585091.0,52.6237,52.6545,52.4696,52.5082,585091.0
2017-08-09 10:30:00,68.16,68.4,68.14,68.29,509350.0,52.5082,52.693,52.4928,52.6083,509350.0
2017-08-09 10:40:00,68.28,68.45,68.28,68.4,635939.0,52.6006,52.7316,52.6006,52.693,635939.0
2017-08-09 10:50:00,68.4,68.48,68.31,68.39,402522.0,52.693,52.7547,52.6237,52.6853,402522.0
2017-08-09 11:00:00,68.39,68.41,68.12,68.22,638306.0,52.6853,52.7007,52.4773,52.5544,638306.0
2017-08-09 11:10:00,68.22,68.23,68.05,68.05,412959.0,52.5544,52.5621,52.4234,52.4234,412959.0
2017-08-09 11:20:00,68.06,68.17,67.98,68.0,454254.0,52.4311,52.5159,52.3695,52.3849,454254.0
2017-08-09 11:30:00,68.0,68.06,67.96,68.02,414039.0,52.3849,52.4311,52.3541,52.4003,414039.0
2017-08-09 11:40:00,68.02,68.06,67.97,68.02,415008.0,52.4003,52.4311,52.3618,52.4003,415008.0
2017-08-09 11:50:00,68.02,68.17,67.99,68.12,305357.0,52.4003,52.5159,52.3772,52.4773,305357.0
2017-08-09 12:00:00,68.12,68.21,68.11,68.14,295428.0,52.4773,52.5467,52.4696,52.4928,295428.0
2017-08-09 12:10:00,68.14,68.15,68.07,68.13,189709.0,52.4928,52.5005,52.4388,52.485,189709.0
2017-08-09 12:20:00,68.12,68.27,68.0,68.0,347810.0,52.4773,52.5929,52.3849,52.3849,347810.0
2017-08-09 12:30:00,68.0,68.04,67.93,67.95,302944.0,52.3849,52.4157,52.331,52.3464,302944.0
2017-08-09 12:40:00,67.96,68.02,67.95,67.98,302899.0,52.3541,52.4003,52.3464,52.3695,302899.0
2017-08-09 12:50:00,67.99,68.02,67.96,67.98,214406.0,52.3772,52.4003,52.3541,52.3695,214406.0
2017-08-09 13:00:00,67.98,68.09,67.98,68.09,247956.0,52.3695,52.4542,52.3695,52.4542,247956.0
2017-08-09 13:10:00,68.09,68.1,67.98,67.98,156788.0,52.4542,52.4619,52.3695,52.3695,156788.0
2017-08-09 13:20:00,67.99,68.06,67.98,67.99,171137.0,52.3772,52.4311,52.3695,52.3772,171137.0
2017-08-09 13:30:00,68.0,68.02,67.97,67.98,166578.0,52.3849,52.4003,52.3618,52.3695,166578.0
2017-08-09 13:40:00,67.98,68.08,67.98,68.02,181761.0,52.3695,52.4465,52.3695,52.4003,181761.0
2017-08-09 13:50:00,68.03,68.05,67.98,68.02,196050.0,52.408,52.4234,52.3695,52.4003,196050.0
2017-08-09 14:00:00,68.02,68.03,67.96,67.97,156944.0,52.4003,52.408,52.3541,52.3618,156944.0
2017-08-09 14:10:00,67.98,68.0,67.92,68.0,371308.0,52.3695,52.3849,52.3233,52.3849,371308.0
2017-08-09 14:20:00,67.99,68.03,67.96,67.98,386870.0,52.3772,52.408,52.3541,52.3695,386870.0
2017-08-09 14:30:00,67.98,68.07,67.98,68.0,398658.0,52.3695,52.4388,52.3695,52.3849,398658.0
2017-08-09 14:40:00,68.0,68.09,67.98,68.01,414946.0,52.3849,52.4542,52.3695,52.3926,414946.0
2017-08-09 14:50:00,68.01,68.13,68.0,68.12,247383.0,52.3926,52.485,52.3849,52.4773,247383.0
2017-08-09 15:00:00,68.13,68.19,68.05,68.06,263951.0,52.485,52.5313,52.4234,52.4311,263951.0
2017-08-09 15:10:00,68.06,68.17,68.06,68.13,268902.0,52.4311,52.5159,52.4311,52.485,268902.0
2017-08-09 15:20:00,68.13,68.2,68.07,68.17,321925.0,52.485,52.539,52.4388,52.5159,321925.0
2017-08-09 15:30:00,68.17,68.2,68.08,68.15,465129.0,52.5159,52.539,52.4465,52.5005,465129.0
2017-08-09 15:40:00,68.15,68.29,68.09,68.28,705426.0,52.5005,52.6083,52.4542,52.6006,705426.0
2017-08-09 15:50:00,68.28,68.47,68.21,68.42,1261166.0,52.6006,52.747,52.5467,52.7085,1261166.0
2017-08-10 09:30:00,68.0,68.13,67.79,67.92,1233475.0,52.3849,52.485,52.2231,52.3233,1233475.0
2017-08-10 09:40:00,67.91,68.01,67.68,67.76,654300.0,52.3156,52.3926,52.1384,52.2,654300.0
2017-08-10 09:50:00,67.76,67.81,67.68,67.73,562180.0,52.2,52.2385,52.1384,52.1769,562180.0
2017-08-10 10:00:00,67.74,67.77,67.45,67.56,619304.0,52.1846,52.2077,51.9612,52.0459,619304.0
2017-08-10 10:10:00,67.55,67.87,67.52,67.87,601809.0,52.0382,52.2848,52.0151,52.2848,601809.0
2017-08-10 10:20:00,67.86,67.87,67.64,67.82,402238.0,52.277,52.2848,52.1076,52.2462,402238.0
2017-08-10 10:30:00,67.82,67.91,67.74,67.88,504769.0,52.2462,52.3156,52.1846,52.2925,504769.0
2017-08-10 10:40:00,67.88,67.98,67.84,67.85,412766.0,52.2925,52.3695,52.2616,52.2693,412766.0
2017-08-10 10:50:00,67.86,67.88,67.73,67.87,332824.0,52.277,52.2925,52.1769,52.2848,332824.0
2017-08-10 11:00:00,67.86,67.9,67.67,67.78,440883.0,52.277,52.3079,52.1307,52.2154,440883.0
2017-08-10 11:10:00,67.78,67.79,67.61,67.66,341903.0,52.2154,52.2231,52.0845,52.123,341903.0
2017-08-10 11:20:00,67.66,67.66,67.5,67.58,449479.0,52.123,52.123,51.9997,52.0613,449479.0
2017-08-10 11:30:00,67.58,67.71,67.55,67.68,312045.0,52.0613,52.1615,52.0382,52.1384,312045.0
2017-08-10 11:40:00,67.69,67.7,67.56,67.61,375698.0,52.1461,52.1538,52.0459,52.0845,375698.0
2017-08-10 11:50:00,67.61,67.67,67.53,67.63,253601.0,52.0845,52.1307,52.0228,52.0999,253601.0
2017-08-10 12:00:00,67.63,67.66,67.52,67.66,254676.0,52.0999,52.123,52.0151,52.123,254676.0
2017-08-10 12:10:00,67.65,67.71,67.56,67.61,209384.0,52.1153,52.1615,52.0459,52.0845,209384.0
2017-08-10 12:20:00,67.62,67.62,67.51,67.52,320646.0,52.0922,52.0922,52.0074,52.0151,320646.0
2017-08-10 12:30:00,67.52,67.57,67.4,67.54,905256.0,52.0151,52.0536,51.9227,52.0305,905256.0
2017-08-10 12:40:00,67.53,67.69,67.53,67.62,490828.0,52.0228,52.1461,52.0228,52.0922,490828.0
2017-08-10 12:50:00,67.61,67.72,67.59,67.69,364596.0,52.0845,52.1692,52.069,52.1461,364596.0
2017-08-10 13:00:00,67.69,67.85,67.69,67.79,402055.0,52.1461,52.2693,52.1461,52.2231,402055.0
2017-08-10 13:10:00,67.78,67.84,67.75,67.83,340498.0,52.2154,52.2616,52.1923,52.2539,340498.0
2017-08-10 13:20:00,67.83,67.93,67.83,67.91,234204.0,52.2539,52.331,52.2539,52.3156,234204.0
2017-08-10 13:30:00,67.92,67.95,67.87,67.89,281396.0,52.3233,52.3464,52.2848,52.3002,281396.0
2017-08-10 13:40:00,67.89,67.89,67.82,67.88,199824.0,52.3002,52.3002,52.2462,52.2925,199824.0
2017-08-10 13:50:00,67.87,67.95,67.84,67.93,221155.0,52.2848,52.3464,52.2616,52.331,221155.0
2017-08-10 14:00:00,67.92,67.93,67.84,67.87,214184.0,52.3233,52.331,52.2616,52.2848,214184.0
2017-08-10 14:10:00,67.87,67.95,67.84,67.95,261605.0,52.2848,52.3464,52.2616,52.3464,261605.0
2017-08-10 14:20:00,67.94,68.0,67.86,67.88,207344.0,52.3387,52.3849,52.277,52.2925,207344.0
2017-08-10 14:30:00,67.87,68.04,67.79,67.81,303782.0,52.2848,52.4157,52.2231,52.2385,303782.0
2017-08-10 14:40:00,67.81,67.86,67.76,67.81,202636.0,52.2385,52.277,52.2,52.2385,202636.0
2017-08-10 14:50:00,67.82,67.83,67.69,67.73,231279.0,52.2462,52.2539,52.1461,52.1769,231279.0
2017-08-10 15:00:00,67.73,67.81,67.69,67.73,264581.0,52.1769,52.2385,52.1461,52.1769,264581.0
2017-08-10 15:10:00,67.73,67.73,67.54,67.61,415739.0,52.1769,52.1769,52.0305,52.0845,415739.0
2017-08-10 15:20:00,67.61,67.62,67.52,67.56,473267.0,52.0845,52.0922,52.0151,52.0459,473267.0
2017-08-10 15:30:00,67.57,67.6,67.42,67.42,480979.0,52.0536,52.0768,51.9381,51.9381,480979.0
2017-08-10 15:40:00,67.42,67.46,67.26,67.28,794222.0,51.9381,51.9689,51.8148,51.8302,794222.0
2017-08-10 15:50:00,67.28,67.32,67.15,67.23,1849384.0,51.8302,51.8611,51.7301,51.7917,1849384.0
2017-08-11 09:30:00,67.07,67.47,67.06,67.15,941104.0,51.6685,51.9766,51.6608,51.7301,941104.0
2017-08-11 09:40:00,67.15,67.26,66.92,67.05,907265.0,51.7301,51.8148,51.5529,51.6531,907265.0
2017-08-11 09:50:00,67.05,67.1,66.84,66.9,613814.0,51.6531,51.6916,51.4913,51.5375,613814.0
2017-08-11 10:00:00,66.91,67.08,66.73,67.05,710789.0,51.5452,51.6762,51.4065,51.6531,710789.0
2017-08-11 10:10:00,67.05,67.19,67.0,67.0,555716.0,51.6531,51.7609,51.6145,51.6145,555716.0
2017-08-11 10:20:00,66.99,67.04,66.85,66.87,313274.0,51.6068,51.6453,51.499,51.5144,313274.0
2017-08-11 10:30:00,66.88,67.04,66.87,66.99,284586.0,51.5221,51.6453,51.5144,51.6068,284586.0
2017-08-11 10:40:00,66.99,67.14,66.98,67.02,354953.0,51.6068,51.7224,51.5991,51.6299,354953.0
2017-08-11 10:50:00,67.01,67.12,67.0,67.09,287353.0,51.6222,51.707,51.6145,51.6839,287353.0
2017-08-11 11:00:00,67.08,67.21,67.07,67.2,309157.0,51.6762,51.7763,51.6685,51.7686,309157.0
2017-08-11 11:10:00,67.2,67.22,67.05,67.05,257965.0,51.7686,51.784,51.6531,51.6531,257965.0
2017-08-11 11:20:00,67.05,67.05,66.88,66.91,303442.0,51.6531,51.6531,51.5221,51.5452,303442.0
2017-08-11 11:30:00,66.91,67.04,66.89,66.99,278518.0,51.5452,51.6453,51.5298,51.6068,278518.0
2017-08-11 11:40:00,66.99,66.99,66.8,66.81,321531.0,51.6068,51.6068,51.4605,51.4682,321531.0
2017-08-11 11:50:00,66.81,66.81,66.7,66.8,325195.0,51.4682,51.4682,51.3834,51.4605,325195.0
2017-08-11 12:00:00,66.79,66.86,66.76,66.85,195370.0,51.4528,51.5067,51.4296,51.499,195370.0
2017-08-11 12:10:00,66.85,66.93,66.83,66.92,158211.0,51.499,51.5606,51.4836,51.5529,158211.0
2017-08-11 12:20:00,66.93,66.97,66.88,66.89,165982.0,51.5606,51.5914,51.5221,51.5298,165982.0
2017-08-11 12:30:00,66.89,66.98,66.88,66.96,183014.0,51.5298,51.5991,51.5221,51.5837,183014.0
2017-08-11 12:40:00,66.97,67.04,66.97,67.0,134428.0,51.5914,51.6453,51.5914,51.6145,134428.0
2017-08-11 12:50:00,67.01,67.06,66.96,66.96,232085.0,51.6222,51.6608,51.5837,51.5837,232085.0
2017-08-11 13:00:00,66.96,67.07,66.95,67.06,212473.0,51.5837,51.6685,51.576,51.6608,212473.0
2017-08-11 13:10:00,67.06,67.09,67.03,67.08,244167.0,51.6608,51.6839,51.6376,51.6762,244167.0
2017-08-11 13:20:00,67.07,67.11,67.0,67.01,204373.0,51.6685,51.6993,51.6145,51.6222,204373.0
2017-08-11 13:30:00,67.01,67.02,66.93,66.95,127385.0,51.6222,51.6299,51.5606,51.576,127385.0
2017-08-11 13:40:00,66.95,66.97,66.89,66.97,111323.0,51.576,51.5914,51.5298,51.5914,111323.0
2017-08-11 13:50:00,66.97,66.97,66.93,66.95,134689.0,51.5914,51.5914,51.5606,51.576,134689.0
2017-08-11 14:00:00,66.96,67.02,66.95,67.01,158706.0,51.5837,51.6299,51.576,51.6222,158706.0
2017-08-11 14:10:00,67.01,67.1,66.97,67.01,226643.0,51.6222,51.6916,51.5914,51.6222,226643.0
2017-08-11 14:20:00,67.01,67.05,66.94,66.96,156751.0,51.6222,51.6531,51.5683,51.5837,156751.0
2017-08-11 14:30:00,66.97,66.97,66.76,66.82,282656.0,51.5914,51.5914,51.4296,51.4759,282656.0
2017-08-11 14:40:00,66.82,66.87,66.78,66.81,250399.0,51.4759,51.5144,51.4451,51.4682,250399.0
2017-08-11 14:50:00,66.81,66.86,66.75,66.76,195258.0,51.4682,51.5067,51.4219,51.4296,195258.0
2017-08-11 15:00:00,66.77,66.84,66.74,66.74,272712.0,51.4373,51.4913,51.4142,51.4142,272712.0
2017-08-11 15:10:00,66.74,66.76,66.64,66.68,556421.0,51.4142,51.4296,51.3372,51.368,556421.0
2017-08-11 15:20:00,66.68,66.72,66.59,66.62,575331.0,51.368,51.3988,51.2987,51.3218,575331.0
2017-08-11 15:30:00,66.63,66.86,66.62,66.86,457936.0,51.3295,51.5067,51.3218,51.5067,457936.0
2017-08-11 15:40:00,66.86,66.87,66.74,66.81,559612.0,51.5067,51.5144,51.4142,51.4682,559612.0
2017-08-11 15:50:00,66.81,66.81,66.72,66.78,1030087.0,51.4682,51.4682,51.3988,51.4451,1030087.0
2017-08-14 09:30:00,67.62,67.73,67.41,67.64,1176737.0,52.0922,52.1769,51.9304,52.1076,1176737.0
2017-08-14 09:40:00,67.64,67.73,67.57,67.65,576914.0,52.1076,52.1769,52.0536,52.1153,576914.0
2017-08-14 09:50:00,67.65,67.85,67.65,67.82,475442.0,52.1153,52.2693,52.1153,52.2462,475442.0
2017-08-14 10:00:00,67.81,67.92,67.79,67.91,564904.0,52.2385,52.3233,52.2231,52.3156,564904.0
2017-08-14 10:10:00,67.9,68.0,67.76,67.88,468389.0,52.3079,52.3849,52.2,52.2925,468389.0
2017-08-14 10:20:00,67.88,67.96,67.83,67.85,329289.0,52.2925,52.3541,52.2539,52.2693,329289.0
2017-08-14 10:30:00,67.85,67.9,67.79,67.89,331469.0,52.2693,52.3079,52.2231,52.3002,331469.0
2017-08-14 10:40:00,67.89,67.93,67.87,67.9,307589.0,52.3002,52.331,52.2848,52.3079,307589.0
2017-08-14 10:50:00,67.9,67.96,67.85,67.87,388925.0,52.3079,52.3541,52.2693,52.2848,388925.0
2017-08-14 11:00:00,67.87,67.96,67.85,67.96,249695.0,52.2848,52.3541,52.2693,52.3541,249695.0
2017-08-14 11:10:00,67.96,68.0,67.92,67.93,198218.0,52.3541,52.3849,52.3233,52.331,198218.0
2017-08-14 11:20:00,67.93,68.1,67.93,68.07,342001.0,52.331,52.4619,52.331,52.4388,342001.0
2017-08-14 11:30:00,68.07,68.08,68.01,68.06,251280.0,52.4388,52.4465,52.3926,52.4311,251280.0
2017-08-14 11:40:00,68.06,68.12,68.02,68.09,296235.0,52.4311,52.4773,52.4003,52.4542,296235.0
2017-08-14 11:50:00,68.09,68.11,68.0,68.01,265724.0,52.4542,52.4696,52.3849,52.3926,265724.0
2017-08-14 12:00:00,68.02,68.06,67.95,67.98,368205.0,52.4003,52.4311,52.3464,52.3695,368205.0
2017-08-14 12:10:00,67.98,67.99,67.95,67.99,217259.0,52.3695,52.3772,52.3464,52.3772,217259.0
2017-08-14 12:20:00,67.99,68.07,67.92,67.92,214365.0,52.3772,52.4388,52.3233,52.3233,214365.0
2017-08-14 12:30:00,67.92,67.94,67.81,67.84,235214.0,52.3233,52.3387,52.2385,52.2616,235214.0
2017-08-14 12:40:00,67.84,67.87,67.8,67.87,151224.0,52.2616,52.2848,52.2308,52.2848,151224.0
2017-08-14 12:50:00,67.86,67.97,67.86,67.89,143398.0,52.277,52.3618,52.277,52.3002,143398.0
2017-08-14 13:00:00,67.9,68.0,67.9,67.97,141936.0,52.3079,52.3849,52.3079,52.3618,141936.0
2017-08-14 13:10:00,67.97,68.01,67.94,67.98,190721.0,52.3618,52.3926,52.3387,52.3695,190721.0
2017-08-14 13:20:00,67.99,68.05,67.98,68.0,199692.0,52.3772,52.4234,52.3695,52.3849,199692.0
2017-08-14 13:30:00,68.0,68.02,67.92,68.01,141785.0,52.3849,52.4003,52.3233,52.3926,141785.0
2017-08-14 13:40:00,68.02,68.04,67.95,67.99,196249.0,52.4003,52.4157,52.3464,52.3772,196249.0
2017-08-14 13:50:00,68.0,68.07,67.99,68.05,194711.0,52.3849,52.4388,52.3772,52.4234,194711.0
2017-08-14 14:00:00,68.05,68.13,68.04,68.09,267186.0,52.4234,52.485,52.4157,52.4542,267186.0
2017-08-14 14:10:00,68.09,68.12,68.0,68.06,225023.0,52.4542,52.4773,52.3849,52.4311,225023.0
2017-08-14 14:20:00,68.07,68.07,68.02,68.04,231617.0,52.4388,52.4388,52.4003,52.4157,231617.0
2017-08-14 14:30:00,68.04,68.05,67.97,68.04,184059.0,52.4157,52.4234,52.3618,52.4157,184059.0
2017-08-14 14:40:00,68.04,68.06,67.92,67.93,220968.0,52.4157,52.4311,52.3233,52.331,220968.0
2017-08-14 14:50:00,67.92,67.93,67.84,67.85,286225.0,52.3233,52.331,52.2616,52.2693,286225.0
2017-08-14 15:00:00,67.86,67.99,67.85,67.98,229949.0,52.277,52.3772,52.2693,52.3695,229949.0
2017-08-14 15:10:00,67.97,68.02,67.96,68.0,251263.0,52.3618,52.4003,52.3541,52.3849,251263.0
2017-08-14 15:20:00,68.0,68.06,68.0,68.02,384267.0,52.3849,52.4311,52.3849,52.4003,384267.0
2017-08-14 15:30:00,68.02,68.02,67.94,67.95,401415.0,52.4003,52.4003,52.3387,52.3464,401415.0
2017-08-14 15:40:00,67.95,68.04,67.94,68.0,456591.0,52.3464,52.4157,52.3387,52.3849,456591.0
2017-08-14 15:50:00,68.0,68.02,67.86,67.89,1147420.0,52.3849,52.4003,52.277,52.3002,1147420.0
2017-08-15 09:30:00,68.58,68.96,68.57,68.69,1636587.0,52.8317,53.1245,52.824,52.9165,1636587.0
2017-08-15 09:40:00,68.68,68.69,68.45,68.45,696908.0,52.9087,52.9165,52.7316,52.7316,696908.0
2017-08-15 09:50:00,68.46,68.52,68.43,68.47,467857.0,52.7393,52.7855,52.7162,52.747,467857.0
2017-08-15 10:00:00,68.47,68.47,68.12,68.13,578351.0,52.747,52.747,52.4773,52.485,578351.0
2017-08-15 10:10:00,68.13,68.27,68.05,68.26,578215.0,52.485,52.5929,52.4234,52.5852,578215.0
2017-08-15 10:20:00,68.28,68.34,68.19,68.28,446719.0,52.6006,52.6468,52.5313,52.6006,446719.0
2017-08-15 10:30:00,68.27,68.27,68.12,68.17,388704.0,52.5929,52.5929,52.4773,52.5159,388704.0
2017-08-15 10:40:00,68.18,68.19,68.07,68.09,308759.0,52.5236,52.5313,52.4388,52.4542,308759.0
2017-08-15 10:50:00,68.09,68.17,68.02,68.03,343112.0,52.4542,52.5159,52.4003,52.408,343112.0
2017-08-15 11:00:00,68.03,68.08,67.99,68.06,274632.0,52.408,52.4465,52.3772,52.4311,274632.0
2017-08-15 11:10:00,68.06,68.1,67.98,68.0,307451.0,52.4311,52.4619,52.3695,52.3849,307451.0
2017-08-15 11:20:00,68.0,68.06,67.95,68.06,285364.0,52.3849,52.4311,52.3464,52.4311,285364.0
2017-08-15 11:30:00,68.05,68.06,67.95,67.97,221122.0,52.4234,52.4311,52.3464,52.3618,221122.0
2017-08-15 11:40:00,67.97,68.03,67.94,67.95,231646.0,52.3618,52.408,52.3387,52.3464,231646.0
2017-08-15 11:50:00,67.95,67.96,67.88,67.89,223702.0,52.3464,52.3541,52.2925,52.3002,223702.0
2017-08-15 12:00:00,67.9,68.04,67.88,68.02,231616.0,52.3079,52.4157,52.2925,52.4003,231616.0
2017-08-15 12:10:00,68.02,68.02,67.97,68.0,151353.0,52.4003,52.4003,52.3618,52.3849,151353.0
2017-08-15 12:20:00,67.99,68.05,67.97,68.0,187528.0,52.3772,52.4234,52.3618,52.3849,187528.0
2017-08-15 12:30:00,67.99,68.02,67.95,68.0,198323.0,52.3772,52.4003,52.3464,52.3849,198323.0
2017-08-15 12:40:00,68.0,68.05,67.98,68.05,166649.0,52.3849,52.4234,52.3695,52.4234,166649.0
2017-08-15 12:50:00,68.05,68.07,67.98,68.0,222264.0,52.4234,52.4388,52.3695,52.3849,222264.0
2017-08-15 13:00:00,68.01,68.01,67.9,67.99,183688.0,52.3926,52.3926,52.3079,52.3772,183688.0
2017-08-15 13:10:00,67.99,68.04,67.99,68.03,133361.0,52.3772,52.4157,52.3772,52.408,133361.0
2017-08-15 13:20:00,68.04,68.05,67.96,68.03,179715.0,52.4157,52.4234,52.3541,52.408,179715.0
2017-08-15 13:30:00,68.03,68.05,67.97,68.01,126278.0,52.408,52.4234,52.3618,52.3926,126278.0
2017-08-15 13:40:00,68.01,68.02,67.96,68.01,184875.0,52.3926,52.4003,52.3541,52.3926,184875.0
2017-08-15 13:50:00,68.02,68.04,67.99,68.02,218200.0,52.4003,52.4157,52.3772,52.4003,218200.0
2017-08-15 14:00:00,68.02,68.11,67.99,68.07,269038.0,52.4003,52.4696,52.3772,52.4388,269038.0
2017-08-15 14:10:00,68.06,68.17,68.06,68.13,266197.0,52.4311,52.5159,52.4311,52.485,266197.0
2017-08-15 14:20:00,68.14,68.21,68.13,68.17,239950.0,52.4928,52.5467,52.485,52.5159,239950.0
2017-08-15 14:30:00,68.16,68.17,68.09,68.14,221533.0,52.5082,52.5159,52.4542,52.4928,221533.0
2017-08-15 14:40:00,68.13,68.19,68.12,68.17,168625.0,52.485,52.5313,52.4773,52.5159,168625.0
2017-08-15 14:50:00,68.17,68.28,68.17,68.27,232557.0,52.5159,52.6006,52.5159,52.5929,232557.0
2017-08-15 15:00:00,68.27,68.28,68.19,68.23,207364.0,52.5929,52.6006,52.5313,52.5621,207364.0
2017-08-15 15:10:00,68.23,68.29,68.19,68.25,277657.0,52.5621,52.6083,52.5313,52.5775,277657.0
2017-08-15 15:20:00,68.25,68.32,68.24,68.28,295623.0,52.5775,52.6314,52.5698,52.6006,295623.0
2017-08-15 15:30:00,68.28,68.3,68.23,68.28,347184.0,52.6006,52.616,52.5621,52.6006,347184.0
2017-08-15 15:40:00,68.28,68.3,68.2,68.2,395494.0,52.6006,52.616,52.539,52.539,395494.0
2017-08-15 15:50:00,68.2,68.2,67.96,67.98,1132586.0,52.539,52.539,52.3541,52.3695,1132586.0
2017-08-16 09:30:00,68.15,68.37,68.06,68.28,451049.0,52.5005,52.6699,52.4311,52.6006,451049.0
2017-08-16 09:40:00,68.27,68.29,68.04,68.08,347453.0,52.5929,52.6083,52.4157,52.4465,347453.0
2017-08-16 09:50:00,68.08,68.14,68.0,68.04,547403.0,52.4465,52.4928,52.3849,52.4157,547403.0
2017-08-16 10:00:00,68.05,68.06,67.96,68.03,394018.0,52.4234,52.4311,52.3541,52.408,394018.0
2017-08-16 10:10:00,68.03,68.04,67.92,67.95,363753.0,52.408,52.4157,52.3233,52.3464,363753.0
2017-08-16 10:20:00,67.94,68.09,67.93,68.09,203843.0,52.3387,52.4542,52.331,52.4542,203843.0
2017-08-16 10:30:00,68.09,68.09,67.99,68.03,332416.0,52.4542,52.4542,52.3772,52.408,332416.0
2017-08-16 10:40:00,68.03,68.06,67.92,67.95,154174.0,52.408,52.4311,52.3233,52.3464,154174.0
2017-08-16 10:50:00,67.95,67.98,67.85,67.88,245856.0,52.3464,52.3695,52.2693,52.2925,245856.0
2017-08-16 11:00:00,67.88,67.93,67.77,67.79,353698.0,52.2925,52.331,52.2077,52.2231,353698.0
2017-08-16 11:10:00,67.78,67.79,67.64,67.66,381500.0,52.2154,52.2231,52.1076,52.123,381500.0
2017-08-16 11:20:00,67.66,67.71,67.62,67.7,269872.0,52.123,52.1615,52.0922,52.1538,269872.0
2017-08-16 11:30:00,67.7,67.85,67.66,67.85,263366.0,52.1538,52.2693,52.123,52.2693,263366.0
2017-08-16 11:40:00,67.84,67.92,67.82,67.9,168845.0,52.2616,52.3233,52.2462,52.3079,168845.0
2017-08-16 11:50:00,67.9,67.94,67.87,67.9,229507.0,52.3079,52.3387,52.2848,52.3079,229507.0
2017-08-16 12:00:00,67.89,67.99,67.87,67.97,171450.0,52.3002,52.3772,52.2848,52.3618,171450.0
2017-08-16 12:10:00,67.97,68.01,67.93,67.96,109503.0,52.3618,52.3926,52.331,52.3541,109503.0
2017-08-16 12:20:00,67.96,67.99,67.9,67.91,170687.0,52.3541,52.3772,52.3079,52.3156,170687.0
2017-08-16 12:30:00,67.91,67.99,67.88,67.98,149625.0,52.3156,52.3772,52.2925,52.3695,149625.0
2017-08-16 12:40:00,67.98,67.99,67.93,67.94,166558.0,52.3695,52.3772,52.331,52.3387,166558.0
2017-08-16 12:50:00,67.95,67.95,67.85,67.88,211141.0,52.3464,52.3464,52.2693,52.2925,211141.0
2017-08-16 13:00:00,67.88,67.99,67.87,67.98,168826.0,52.2925,52.3772,52.2848,52.3695,168826.0
2017-08-16 13:10:00,67.97,67.98,67.83,67.9,376067.0,52.3618,52.3695,52.2539,52.3079,376067.0
2017-08-16 13:20:00,67.9,68.0,67.88,67.95,286525.0,52.3079,52.3849,52.2925,52.3464,286525.0
2017-08-16 13:30:00,67.95,67.96,67.87,67.93,275486.0,52.3464,52.3541,52.2848,52.331,275486.0
2017-08-16 13:40:00,67.94,67.94,67.88,67.91,143284.0,52.3387,52.3387,52.2925,52.3156,143284.0
2017-08-16 13:50:00,67.92,67.95,67.81,67.82,245658.0,52.3233,52.3464,52.2385,52.2462,245658.0
2017-08-16 14:00:00,67.82,67.94,67.73,67.91,523551.0,52.2462,52.3387,52.1769,52.3156,523551.0
2017-08-16 14:10:00,67.91,67.91,67.64,67.67,498198.0,52.3156,52.3156,52.1076,52.1307,498198.0
2017-08-16 14:20:00,67.67,67.67,67.39,67.5,797103.0,52.1307,52.1307,51.915,51.9997,797103.0
2017-08-16 14:30:00,67.49,67.59,67.42,67.55,495215.0,51.992,52.069,51.9381,52.0382,495215.0
2017-08-16 14:40:00,67.56,67.59,67.42,67.54,308680.0,52.0459,52.069,51.9381,52.0305,308680.0
2017-08-16 14:50:00,67.54,67.64,67.51,67.59,354266.0,52.0305,52.1076,52.0074,52.069,354266.0
2017-08-16 15:00:00,67.59,67.62,67.5,67.5,218260.0,52.069,52.0922,51.9997,51.9997,218260.0
2017-08-16 15:10:00,67.5,67.54,67.46,67.48,236566.0,51.9997,52.0305,51.9689,51.9843,236566.0
2017-08-16 15:20:00,67.49,67.59,67.48,67.58,234274.0,51.992,52.069,51.9843,52.0613,234274.0
2017-08-16 15:30:00,67.58,67.64,67.52,67.64,308755.0,52.0613,52.1076,52.0151,52.1076,308755.0
2017-08-16 15:40:00,67.63,67.67,67.59,67.64,455444.0,52.0999,52.1307,52.069,52.1076,455444.0
2017-08-16 15:50:00,67.64,67.73,67.6,67.69,1007476.0,52.1076,52.1769,52.0768,52.1461,1007476.0
2017-08-17 09:30:00,67.31,67.65,67.31,67.47,391685.0,51.8533,52.1153,51.8533,51.9766,391685.0
2017-08-17 09:40:00,67.47,67.58,67.44,67.5,317567.0,51.9766,52.0613,51.9535,51.9997,317567.0
2017-08-17 09:50:00,67.5,67.53,67.14,67.14,321646.0,51.9997,52.0228,51.7224,51.7224,321646.0
2017-08-17 10:00:00,67.14,67.34,67.06,67.25,518608.0,51.7224,51.8765,51.6608,51.8071,518608.0
2017-08-17 10:10:00,67.25,67.32,66.91,66.94,385606.0,51.8071,51.8611,51.5452,51.5683,385606.0
2017-08-17 10:20:00,66.94,67.06,66.85,67.03,390434.0,51.5683,51.6608,51.499,51.6376,390434.0
2017-08-17 10:30:00,67.03,67.24,66.99,67.09,376904.0,51.6376,51.7994,51.6068,51.6839,376904.0
2017-08-17 10:40:00,67.08,67.1,66.94,67.02,328026.0,51.6762,51.6916,51.5683,51.6299,328026.0
2017-08-17 10:50:00,67.01,67.16,66.97,67.06,330539.0,51.6222,51.7378,51.5914,51.6608,330539.0
2017-08-17 11:00:00,67.06,67.35,67.05,67.33,303140.0,51.6608,51.8842,51.6531,51.8688,303140.0
2017-08-17 11:10:00,67.33,67.38,67.2,67.35,321637.0,51.8688,51.9073,51.7686,51.8842,321637.0
2017-08-17 11:20:00,67.35,67.37,67.15,67.16,191511.0,51.8842,51.8996,51.7301,51.7378,191511.0
2017-08-17 11:30:00,67.16,67.24,67.11,67.2,263214.0,51.7378,51.7994,51.6993,51.7686,263214.0
2017-08-17 11:40:00,67.21,67.27,67.13,67.15,206767.0,51.7763,51.8225,51.7147,51.7301,206767.0
2017-08-17 11:50:00,67.15,67.24,67.14,67.21,117037.0,51.7301,51.7994,51.7224,51.7763,117037.0
2017-08-17 12:00:00,67.21,67.35,67.2,67.23,221434.0,51.7763,51.8842,51.7686,51.7917,221434.0
2017-08-17 12:10:00,67.23,67.24,67.12,67.18,187690.0,51.7917,51.7994,51.707,51.7532,187690.0
2017-08-17 12:20:00,67.17,67.2,67.05,67.1,231457.0,51.7455,51.7686,51.6531,51.6916,231457.0
2017-08-17 12:30:00,67.09,67.09,66.99,67.05,196515.0,51.6839,51.6839,51.6068,51.6531,196515.0
2017-08-17 12:40:00,67.05,67.05,66.98,67.01,218119.0,51.6531,51.6531,51.5991,51.6222,218119.0
2017-08-17 12:50:00,67.0,67.0,66.88,66.98,178142.0,51.6145,51.6145,51.5221,51.5991,178142.0
2017-08-17 13:00:00,66.97,66.99,66.82,66.97,226473.0,51.5914,51.6068,51.4759,51.5914,226473.0
2017-08-17 13:10:00,66.96,67.0,66.9,67.0,242112.0,51.5837,51.6145,51.5375,51.6145,242112.0
2017-08-17 13:20:00,67.0,67.06,66.98,67.05,386118.0,51.6145,51.6608,51.5991,51.6531,386118.0
2017-08-17 13:30:00,67.05,67.19,67.01,67.12,233836.0,51.6531,51.7609,51.6222,51.707,233836.0
2017-08-17 13:40:00,67.12,67.18,67.1,67.1,244099.0,51.707,51.7532,51.6916,51.6916,244099.0
2017-08-17 13:50:00,67.1,67.19,67.05,67.18,216557.0,51.6916,51.7609,51.6531,51.7532,216557.0
2017-08-17 14:00:00,67.18,67.23,67.02,67.08,306363.0,51.7532,51.7917,51.6299,51.6762,306363.0
2017-08-17 14:10:00,67.08,67.13,66.87,66.89,344802.0,51.6762,51.7147,51.5144,51.5298,344802.0
2017-08-17 14:20:00,66.88,67.0,66.87,66.95,361126.0,51.5221,51.6145,51.5144,51.576,361126.0
2017-08-17 14:30:00,66.95,66.98,66.89,66.91,194262.0,51.576,51.5991,51.5298,51.5452,194262.0
2017-08-17 14:40:00,66.91,66.97,66.87,66.94,276510.0,51.5452,51.5914,51.5144,51.5683,276510.0
2017-08-17 14:50:00,66.95,66.97,66.86,66.97,234874.0,51.576,51.5914,51.5067,51.5914,234874.0
2017-08-17 15:00:00,66.97,66.97,66.8,66.85,345315.0,51.5914,51.5914,51.4605,51.499,345315.0
2017-08-17 15:10:00,66.85,66.9,66.74,66.81,392055.0,51.499,51.5375,51.4142,51.4682,392055.0
2017-08-17 15:20:00,66.8,66.85,66.7,66.76,387822.0,51.4605,51.499,51.3834,51.4296,387822.0
2017-08-17 15:30:00,66.77,66.84,66.69,66.73,481939.0,51.4373,51.4913,51.3757,51.4065,481939.0
2017-08-17 15:40:00,66.72,66.77,66.62,66.63,749385.0,51.3988,51.4373,51.3218,51.3295,749385.0
2017-08-17 15:50:00,66.63,66.66,66.51,66.6,1355972.0,51.3295,51.3526,51.2371,51.3064,1355972.0
2017-08-18 09:30:00,66.39,66.45,66.19,66.22,1232337.0,51.1446,51.1908,50.9905,51.0136,1232337.0
2017-08-18 09:40:00,66.21,66.51,66.18,66.37,672624.0,51.0059,51.2371,50.9828,51.1292,672624.0
2017-08-18 09:50:00,66.38,66.52,66.34,66.37,460222.0,51.1369,51.2448,51.1061,51.1292,460222.0
2017-08-18 10:00:00,66.37,66.97,66.36,66.76,502596.0,51.1292,51.5914,51.1215,51.4296,502596.0
2017-08-18 10:10:00,66.76,66.82,66.66,66.71,312966.0,51.4296,51.4759,51.3526,51.3911,312966.0
2017-08-18 10:20:00,66.71,66.81,66.66,66.66,218937.0,51.3911,51.4682,51.3526,51.3526,218937.0
2017-08-18 10:30:00,66.65,66.75,66.57,66.73,256379.0,51.3449,51.4219,51.2833,51.4065,256379.0
2017-08-18 10:40:00,66.73,66.85,66.72,66.78,267519.0,51.4065,51.499,51.3988,51.4451,267519.0
2017-08-18 10:50:00,66.78,66.86,66.69,66.7,208545.0,51.4451,51.5067,51.3757,51.3834,208545.0
2017-08-18 11:00:00,66.7,66.84,66.7,66.8,275901.0,51.3834,51.4913,51.3834,51.4605,275901.0
2017-08-18 11:10:00,66.81,66.99,66.68,66.98,315206.0,51.4682,51.6068,51.368,51.5991,315206.0
2017-08-18 11:20:00,66.98,67.23,66.93,67.14,421027.0,51.5991,51.7917,51.5606,51.7224,421027.0
2017-08-18 11:30:00,67.15,67.24,67.08,67.14,286847.0,51.7301,51.7994,51.6762,51.7224,286847.0
2017-08-18 11:40:00,67.15,67.25,67.12,67.21,190278.0,51.7301,51.8071,51.707,51.7763,190278.0
2017-08-18 11:50:00,67.21,67.36,67.2,67.25,257185.0,51.7763,51.8919,51.7686,51.8071,257185.0
2017-08-18 12:00:00,67.26,67.28,67.06,67.12,181485.0,51.8148,51.8302,51.6608,51.707,181485.0
2017-08-18 12:10:00,67.11,67.2,67.07,67.11,151736.0,51.6993,51.7686,51.6685,51.6993,151736.0
2017-08-18 12:20:00,67.11,67.19,67.05,67.16,108648.0,51.6993,51.7609,51.6531,51.7378,108648.0
2017-08-18 12:30:00,67.16,67.22,67.1,67.17,166631.0,51.7378,51.784,51.6916,51.7455,166631.0
2017-08-18 12:40:00,67.16,67.35,67.15,67.28,376202.0,51.7378,51.8842,51.7301,51.8302,376202.0
2017-08-18 12:50:00,67.29,67.32,67.18,67.18,212708.0,51.8379,51.8611,51.7532,51.7532,212708.0
2017-08-18 13:00:00,67.17,67.23,67.07,67.12,252119.0,51.7455,51.7917,51.6685,51.707,252119.0
2017-08-18 13:10:00,67.13,67.22,67.0,67.01,249254.0,51.7147,51.784,51.6145,51.6222,249254.0
2017-08-18 13:20:00,67.01,67.07,66.96,67.0,146435.0,51.6222,51.6685,51.5837,51.6145,146435.0
2017-08-18 13:30:00,67.0,67.05,66.9,66.91,176435.0,51.6145,51.6531,51.5375,51.5452,176435.0
2017-08-18 13:40:00,66.91,67.0,66.86,66.98,157014.0,51.5452,51.6145,51.5067,51.5991,157014.0
2017-08-18 13:50:00,66.98,67.02,66.88,66.89,144330.0,51.5991,51.6299,51.5221,51.5298,144330.0
2017-08-18 14:00:00,66.9,67.0,66.89,66.98,131528.0,51.5375,51.6145,51.5298,51.5991,131528.0
2017-08-18 14:10:00,66.98,67.0,66.92,66.95,108196.0,51.5991,51.6145,51.5529,51.576,108196.0
2017-08-18 14:20:00,66.95,67.0,66.86,66.93,176767.0,51.576,51.6145,51.5067,51.5606,176767.0
2017-08-18 14:30:00,66.94,66.97,66.9,66.9,131257.0,51.5683,51.5914,51.5375,51.5375,131257.0
2017-08-18 14:40:00,66.9,66.91,66.85,66.91,146689.0,51.5375,51.5452,51.499,51.5452,146689.0
2017-08-18 14:50:00,66.91,66.92,66.83,66.83,153128.0,51.5452,51.5529,51.4836,51.4836,153128.0
2017-08-18 15:00:00,66.84,66.96,66.8,66.92,171996.0,51.4913,51.5837,51.4605,51.5529,171996.0
2017-08-18 15:10:00,66.92,66.93,66.81,66.85,160500.0,51.5529,51.5606,51.4682,51.499,160500.0
2017-08-18 15:20:00,66.84,66.88,66.78,66.8,189289.0,51.4913,51.5221,51.4451,51.4605,189289.0
2017-08-18 15:30:00,66.81,66.9,66.78,66.83,365842.0,51.4682,51.5375,51.4451,51.4836,365842.0
2017-08-18 15:40:00,66.84,66.88,66.75,66.77,513388.0,51.4913,51.5221,51.4219,51.4373,513388.0
2017-08-18 15:50:00,66.76,66.78,66.56,66.59,1302341.0,51.4296,51.4451,51.2756,51.2987,1302341.0
2017-08-21 09:30:00,66.58,66.78,66.55,66.61,461988.0,51.291,51.4451,51.2679,51.3141,461988.0
2017-08-21 09:40:00,66.59,66.7,66.57,66.67,304582.0,51.2987,51.3834,51.2833,51.3603,304582.0
2017-08-21 09:50:00,66.67,66.67,66.48,66.54,397367.0,51.3603,51.3603,51.2139,51.2602,397367.0
2017-08-21 10:00:00,66.55,66.56,66.39,66.49,258811.0,51.2679,51.2756,51.1446,51.2216,258811.0
2017-08-21 10:10:00,66.48,66.49,66.25,66.3,243713.0,51.2139,51.2216,51.0368,51.0753,243713.0
2017-08-21 10:20:00,66.3,66.3,66.13,66.14,299951.0,51.0753,51.0753,50.9443,50.952,299951.0
2017-08-21 10:30:00,66.14,66.2,66.06,66.08,306338.0,50.952,50.9982,50.8904,50.9058,306338.0
2017-08-21 10:40:00,66.07,66.19,66.03,66.03,490681.0,50.8981,50.9905,50.8673,50.8673,490681.0
2017-08-21 10:50:00,66.05,66.09,65.93,66.02,500424.0,50.8827,50.9135,50.7902,50.8596,500424.0
2017-08-21 11:00:00,66.02,66.11,65.94,66.1,397601.0,50.8596,50.9289,50.7979,50.9212,397601.0
2017-08-21 11:10:00,66.09,66.16,66.08,66.1,450226.0,50.9135,50.9674,50.9058,50.9212,450226.0
2017-08-21 11:20:00,66.1,66.19,66.07,66.1,206363.0,50.9212,50.9905,50.8981,50.9212,206363.0
2017-08-21 11:30:00,66.09,66.12,66.05,66.11,198759.0,50.9135,50.9366,50.8827,50.9289,198759.0
2017-08-21 11:40:00,66.12,66.17,66.1,66.12,252929.0,50.9366,50.9751,50.9212,50.9366,252929.0
2017-08-21 11:50:00,66.12,66.17,66.05,66.09,225072.0,50.9366,50.9751,50.8827,50.9135,225072.0
2017-08-21 12:00:00,66.09,66.11,66.01,66.1,205157.0,50.9135,50.9289,50.8519,50.9212,205157.0
2017-08-21 12:10:00,66.09,66.14,66.06,66.1,153478.0,50.9135,50.952,50.8904,50.9212,153478.0
2017-08-21 12:20:00,66.09,66.24,66.07,66.22,217733.0,50.9135,51.0291,50.8981,51.0136,217733.0
2017-08-21 12:30:00,66.22,66.24,66.16,66.16,123452.0,51.0136,51.0291,50.9674,50.9674,123452.0
2017-08-21 12:40:00,66.17,66.19,66.1,66.14,77389.0,50.9751,50.9905,50.9212,50.952,77389.0
2017-08-21 12:50:00,66.14,66.15,66.1,66.13,143208.0,50.952,50.9597,50.9212,50.9443,143208.0
2017-08-21 13:00:00,66.14,66.17,66.12,66.15,155302.0,50.952,50.9751,50.9366,50.9597,155302.0
2017-08-21 13:10:00,66.14,66.18,66.12,66.16,129123.0,50.952,50.9828,50.9366,50.9674,129123.0
2017-08-21 13:20:00,66.16,66.25,66.16,66.23,223944.0,50.9674,51.0368,50.9674,51.0214,223944.0
2017-08-21 13:30:00,66.22,66.27,66.12,66.13,294617.0,51.0136,51.0522,50.9366,50.9443,294617.0
2017-08-21 13:40:00,66.14,66.15,66.03,66.03,283526.0,50.952,50.9597,50.8673,50.8673,283526.0
2017-08-21 13:50:00,66.03,66.04,65.87,65.87,390269.0,50.8673,50.875,50.744,50.744,390269.0
2017-08-21 14:00:00,65.87,65.89,65.86,65.88,449401.0,50.744,50.7594,50.7363,50.7517,449401.0
2017-08-21 14:10:00,65.88,66.02,65.87,65.94,374548.0,50.7517,50.8596,50.744,50.7979,374548.0
2017-08-21 14:20:00,65.95,66.06,65.94,66.06,273742.0,50.8056,50.8904,50.7979,50.8904,273742.0
2017-08-21 14:30:00,66.05,66.1,65.99,66.05,238837.0,50.8827,50.9212,50.8365,50.8827,238837.0
2017-08-21 14:40:00,66.06,66.12,66.0,66.06,314330.0,50.8904,50.9366,50.8442,50.8904,314330.0
2017-08-21 14:50:00,66.05,66.09,66.03,66.05,166670.0,50.8827,50.9135,50.8673,50.8827,166670.0
2017-08-21 15:00:00,66.05,66.07,65.99,66.0,385658.0,50.8827,50.8981,50.8365,50.8442,385658.0
2017-08-21 15:10:00,66.0,66.0,65.88,65.97,426624.0,50.8442,50.8442,50.7517,50.8211,426624.0
2017-08-21 15:20:00,65.97,66.02,65.96,65.99,525335.0,50.8211,50.8596,50.8134,50.8365,525335.0
2017-08-21 15:30:00,66.0,66.02,65.93,66.0,565825.0,50.8442,50.8596,50.7902,50.8442,565825.0
2017-08-21 15:40:00,66.0,66.02,65.93,65.94,823024.0,50.8442,50.8596,50.7902,50.7979,823024.0
2017-08-21 15:50:00,65.94,65.98,65.89,65.95,1694549.0,50.7979,50.8288,50.7594,50.8056,1694549.0
2017-08-22 09:30:00,66.29,66.6,66.25,66.53,836247.0,51.0676,51.3064,51.0368,51.2525,836247.0
2017-08-22 09:40:00,66.53,66.61,66.46,66.51,631280.0,51.2525,51.3141,51.1985,51.2371,631280.0
2017-08-22 09:50:00,66.5,66.59,66.41,66.55,533124.0,51.2294,51.2987,51.16,51.2679,533124.0
2017-08-22 10:00:00,66.54,66.63,66.5,66.52,478865.0,51.2602,51.3295,51.2294,51.2448,478865.0
2017-08-22 10:10:00,66.52,66.6,66.45,66.58,323445.0,51.2448,51.3064,51.1908,51.291,323445.0
2017-08-22 10:20:00,66.58,66.68,66.48,66.48,345240.0,51.291,51.368,51.2139,51.2139,345240.0
2017-08-22 10:30:00,66.49,66.52,66.42,66.47,247717.0,51.2216,51.2448,51.1677,51.2062,247717.0
2017-08-22 10:40:00,66.47,66.47,66.37,66.39,231550.0,51.2062,51.2062,51.1292,51.1446,231550.0
2017-08-22 10:50:00,66.39,66.54,66.38,66.49,265308.0,51.1446,51.2602,51.1369,51.2216,265308.0
2017-08-22 11:00:00,66.5,66.54,66.41,66.48,214682.0,51.2294,51.2602,51.16,51.2139,214682.0
2017-08-22 11:10:00,66.47,66.52,66.46,66.52,196186.0,51.2062,51.2448,51.1985,51.2448,196186.0
2017-08-22 11:20:00,66.52,66.53,66.41,66.47,260309.0,51.2448,51.2525,51.16,51.2062,260309.0
2017-08-22 11:30:00,66.47,66.53,66.44,66.53,277185.0,51.2062,51.2525,51.1831,51.2525,277185.0
2017-08-22 11:40:00,66.53,66.61,66.49,66.6,282614.0,51.2525,51.3141,51.2216,51.3064,282614.0
2017-08-22 11:50:00,66.6,66.63,66.54,66.58,215359.0,51.3064,51.3295,51.2602,51.291,215359.0
2017-08-22 12:00:00,66.58,66.66,66.56,66.65,299614.0,51.291,51.3526,51.2756,51.3449,299614.0
2017-08-22 12:10:00,66.65,66.76,66.64,66.73,378009.0,51.3449,51.4296,51.3372,51.4065,378009.0
2017-08-22 12:20:00,66.73,66.78,66.67,66.73,202542.0,51.4065,51.4451,51.3603,51.4065,202542.0
2017-08-22 12:30:00,66.73,66.78,66.67,66.68,140303.0,51.4065,51.4451,51.3603,51.368,140303.0
2017-08-22 12:40:00,66.68,66.73,66.62,66.7,137044.0,51.368,51.4065,51.3218,51.3834,137044.0
2017-08-22 12:50:00,66.7,66.78,66.69,66.77,144737.0,51.3834,51.4451,51.3757,51.4373,144737.0
2017-08-22 13:00:00,66.78,66.82,66.74,66.76,110608.0,51.4451,51.4759,51.4142,51.4296,110608.0
2017-08-22 13:10:00,66.76,66.82,66.58,66.59,508455.0,51.4296,51.4759,51.291,51.2987,508455.0
2017-08-22 13:20:00,66.59,66.62,66.58,66.59,270663.0,51.2987,51.3218,51.291,51.2987,270663.0
2017-08-22 13:30:00,66.59,66.61,66.54,66.55,169386.0,51.2987,51.3141,51.2602,51.2679,169386.0
2017-08-22 13:40:00,66.55,66.61,66.54,66.6,199479.0,51.2679,51.3141,51.2602,51.3064,199479.0
2017-08-22 13:50:00,66.59,66.61,66.57,66.59,130380.0,51.2987,51.3141,51.2833,51.2987,130380.0
2017-08-22 14:00:00,66.59,66.6,66.56,66.59,148492.0,51.2987,51.3064,51.2756,51.2987,148492.0
2017-08-22 14:10:00,66.6,66.62,66.56,66.59,210751.0,51.3064,51.3218,51.2756,51.2987,210751.0
2017-08-22 14:20:00,66.59,66.61,66.53,66.56,228238.0,51.2987,51.3141,51.2525,51.2756,228238.0
2017-08-22 14:30:00,66.56,66.62,66.56,66.59,255539.0,51.2756,51.3218,51.2756,51.2987,255539.0
2017-08-22 14:40:00,66.59,66.6,66.54,66.56,187100.0,51.2987,51.3064,51.2602,51.2756,187100.0
2017-08-22 14:50:00,66.56,66.61,66.55,66.56,216643.0,51.2756,51.3141,51.2679,51.2756,216643.0
2017-08-22 15:00:00,66.56,66.61,66.56,66.59,239531.0,51.2756,51.3141,51.2756,51.2987,239531.0
2017-08-22 15:10:00,66.59,66.7,66.56,66.7,283658.0,51.2987,51.3834,51.2756,51.3834,283658.0
2017-08-22 15:20:00,66.7,66.76,66.7,66.71,254098.0,51.3834,51.4296,51.3834,51.3911,254098.0
2017-08-22 15:30:00,66.72,66.78,66.66,66.72,259427.0,51.3988,51.4451,51.3526,51.3988,259427.0
2017-08-22 15:40:00,66.72,66.93,66.71,66.86,509653.0,51.3988,51.5606,51.3911,51.5067,509653.0
2017-08-22 15:50:00,66.86,66.91,66.76,66.84,992550.0,51.5067,51.5452,51.4296,51.4913,992550.0
2017-08-23 09:30:00,66.21,66.94,66.21,66.88,578634.0,51.0059,51.5683,51.0059,51.5221,578634.0
2017-08-23 09:40:00,66.88,67.03,66.8,66.95,417925.0,51.5221,51.6376,51.4605,51.576,417925.0
2017-08-23 09:50:00,66.95,67.12,66.85,67.11,246977.0,51.576,51.707,51.499,51.6993,246977.0
2017-08-23 10:00:00,67.11,67.11,66.86,66.92,266730.0,51.6993,51.6993,51.5067,51.5529,266730.0
2017-08-23 10:10:00,66.92,67.21,66.92,67.16,242286.0,51.5529,51.7763,51.5529,51.7378,242286.0
2017-08-23 10:20:00,67.17,67.18,67.03,67.06,173394.0,51.7455,51.7532,51.6376,51.6608,173394.0
2017-08-23 10:30:00,67.07,67.12,67.0,67.06,168553.0,51.6685,51.707,51.6145,51.6608,168553.0
2017-08-23 10:40:00,67.07,67.21,67.04,67.2,209800.0,51.6685,51.7763,51.6453,51.7686,209800.0
2017-08-23 10:50:00,67.2,67.21,67.14,67.18,201847.0,51.7686,51.7763,51.7224,51.7532,201847.0
2017-08-23 11:00:00,67.18,67.22,67.14,67.16,165183.0,51.7532,51.784,51.7224,51.7378,165183.0
2017-08-23 11:10:00,67.16,67.25,67.11,67.23,260299.0,51.7378,51.8071,51.6993,51.7917,260299.0
2017-08-23 11:20:00,67.23,67.35,67.21,67.32,199922.0,51.7917,51.8842,51.7763,51.8611,199922.0
2017-08-23 11:30:00,67.32,67.42,67.3,67.42,164154.0,51.8611,51.9381,51.8456,51.9381,164154.0
2017-08-23 11:40:00,67.42,67.57,67.41,67.52,309714.0,51.9381,52.0536,51.9304,52.0151,309714.0
2017-08-23 11:50:00,67.52,67.56,67.46,67.5,147410.0,52.0151,52.0459,51.9689,51.9997,147410.0
2017-08-23 12:00:00,67.5,67.56,67.46,67.56,143139.0,51.9997,52.0459,51.9689,52.0459,143139.0
2017-08-23 12:10:00,67.55,67.55,67.44,67.44,146467.0,52.0382,52.0382,51.9535,51.9535,146467.0
2017-08-23 12:20:00,67.44,67.49,67.41,67.41,174565.0,51.9535,51.992,51.9304,51.9304,174565.0
2017-08-23 12:30:00,67.42,67.44,67.38,67.38,80412.0,51.9381,51.9535,51.9073,51.9073,80412.0
2017-08-23 12:40:00,67.39,67.4,67.33,67.33,108075.0,51.915,51.9227,51.8688,51.8688,108075.0
2017-08-23 12:50:00,67.33,67.36,67.31,67.36,74932.0,51.8688,51.8919,51.8533,51.8919,74932.0
2017-08-23 13:00:00,67.36,67.44,67.33,67.44,130102.0,51.8919,51.9535,51.8688,51.9535,130102.0
2017-08-23 13:10:00,67.44,67.45,67.29,67.3,117532.0,51.9535,51.9612,51.8379,51.8456,117532.0
2017-08-23 13:20:00,67.3,67.35,67.29,67.32,98363.0,51.8456,51.8842,51.8379,51.8611,98363.0
2017-08-23 13:30:00,67.32,67.34,67.28,67.31,80038.0,51.8611,51.8765,51.8302,51.8533,80038.0
2017-08-23 13:40:00,67.31,67.34,67.29,67.3,76484.0,51.8533,51.8765,51.8379,51.8456,76484.0
2017-08-23 13:50:00,67.3,67.36,67.28,67.36,172027.0,51.8456,51.8919,51.8302,51.8919,172027.0
2017-08-23 14:00:00,67.36,67.39,67.3,67.33,194037.0,51.8919,51.915,51.8456,51.8688,194037.0
2017-08-23 14:10:00,67.33,67.42,67.32,67.39,127471.0,51.8688,51.9381,51.8611,51.915,127471.0
2017-08-23 14:20:00,67.39,67.4,67.33,67.39,130191.0,51.915,51.9227,51.8688,51.915,130191.0
2017-08-23 14:30:00,67.39,67.4,67.34,67.36,133125.0,51.915,51.9227,51.8765,51.8919,133125.0
2017-08-23 14:40:00,67.35,67.42,67.34,67.37,141358.0,51.8842,51.9381,51.8765,51.8996,141358.0
2017-08-23 14:50:00,67.38,67.4,67.33,67.33,129194.0,51.9073,51.9227,51.8688,51.8688,129194.0
2017-08-23 15:00:00,67.34,67.4,67.33,67.4,128048.0,51.8765,51.9227,51.8688,51.9227,128048.0
2017-08-23 15:10:00,67.4,67.4,67.27,67.35,156856.0,51.9227,51.9227,51.8225,51.8842,156856.0
2017-08-23 15:20:00,67.35,67.4,67.32,67.38,214916.0,51.8842,51.9227,51.8611,51.9073,214916.0
2017-08-23 15:30:00,67.39,67.43,67.33,67.39,226298.0,51.915,51.9458,51.8688,51.915,226298.0
2017-08-23 15:40:00,67.39,67.43,67.3,67.3,352530.0,51.915,51.9458,51.8456,51.8456,352530.0
2017-08-23 15:50:00,67.3,67.32,67.2,67.2,908023.0,51.8456,51.8611,51.7686,51.7686,908023.0
2017-08-24 09:30:00,67.45,67.45,67.22,67.24,459734.0,51.9612,51.9612,51.784,51.7994,459734.0
2017-08-24 09:40:00,67.23,67.33,67.18,67.21,360498.0,51.7917,51.8688,51.7532,51.7763,360498.0
2017-08-24 09:50:00,67.21,67.21,66.95,67.08,375215.0,51.7763,51.7763,51.576,51.6762,375215.0
2017-08-24 10:00:00,67.08,67.24,67.04,67.13,324394.0,51.6762,51.7994,51.6453,51.7147,324394.0
2017-08-24 10:10:00,67.13,67.25,67.12,67.22,312580.0,51.7147,51.8071,51.707,51.784,312580.0
2017-08-24 10:20:00,67.22,67.33,67.16,67.17,232412.0,51.784,51.8688,51.7378,51.7455,232412.0
2017-08-24 10:30:00,67.17,67.41,67.15,67.39,254904.0,51.7455,51.9304,51.7301,51.915,254904.0
2017-08-24 10:40:00,67.39,67.47,67.38,67.43,210056.0,51.915,51.9766,51.9073,51.9458,210056.0
2017-08-24 10:50:00,67.42,67.57,67.42,67.52,348905.0,51.9381,52.0536,51.9381,52.0151,348905.0
2017-08-24 11:00:00,67.52,67.59,67.51,67.59,154888.0,52.0151,52.069,52.0074,52.069,154888.0
2017-08-24 11:10:00,67.59,67.6,67.4,67.52,244582.0,52.069,52.0768,51.9227,52.0151,244582.0
2017-08-24 11:20:00,67.52,67.58,67.43,67.55,288703.0,52.0151,52.0613,51.9458,52.0382,288703.0
2017-08-24 11:30:00,67.55,67.56,67.39,67.43,251797.0,52.0382,52.0459,51.915,51.9458,251797.0
2017-08-24 11:40:00,67.43,67.55,67.4,67.53,206295.0,51.9458,52.0382,51.9227,52.0228,206295.0
2017-08-24 11:50:00,67.54,67.61,67.48,67.6,253617.0,52.0305,52.0845,51.9843,52.0768,253617.0
2017-08-24 12:00:00,67.6,67.63,67.54,67.61,237212.0,52.0768,52.0999,52.0305,52.0845,237212.0
2017-08-24 12:10:00,67.62,67.75,67.62,67.74,242953.0,52.0922,52.1923,52.0922,52.1846,242953.0
2017-08-24 12:20:00,67.74,67.81,67.72,67.73,252916.0,52.1846,52.2385,52.1692,52.1769,252916.0
2017-08-24 12:30:00,67.72,67.76,67.65,67.69,172596.0,52.1692,52.2,52.1153,52.1461,172596.0
2017-08-24 12:40:00,67.69,67.76,67.68,67.73,157700.0,52.1461,52.2,52.1384,52.1769,157700.0
2017-08-24 12:50:00,67.74,67.75,67.65,67.66,123163.0,52.1846,52.1923,52.1153,52.123,123163.0
2017-08-24 13:00:00,67.66,67.73,67.6,67.65,153142.0,52.123,52.1769,52.0768,52.1153,153142.0
2017-08-24 13:10:00,67.65,67.82,67.63,67.79,220037.0,52.1153,52.2462,52.0999,52.2231,220037.0
2017-08-24 13:20:00,67.8,67.85,67.78,67.84,244547.0,52.2308,52.2693,52.2154,52.2616,244547.0
2017-08-24 13:30:00,67.84,67.86,67.79,67.83,183831.0,52.2616,52.277,52.2231,52.2539,183831.0
2017-08-24 13:40:00,67.84,67.86,67.78,67.85,129332.0,52.2616,52.277,52.2154,52.2693,129332.0
2017-08-24 13:50:00,67.84,67.87,67.82,67.87,167623.0,52.2616,52.2848,52.2462,52.2848,167623.0
2017-08-24 14:00:00,67.86,67.91,67.82,67.89,284376.0,52.277,52.3156,52.2462,52.3002,284376.0
2017-08-24 14:10:00,67.89,67.9,67.76,67.89,207155.0,52.3002,52.3079,52.2,52.3002,207155.0
2017-08-24 14:20:00,67.89,67.91,67.8,67.82,191815.0,52.3002,52.3156,52.2308,52.2462,191815.0
2017-08-24 14:30:00,67.81,67.84,67.7,67.71,328251.0,52.2385,52.2616,52.1538,52.1615,328251.0
2017-08-24 14:40:00,67.71,67.79,67.68,67.76,175847.0,52.1615,52.2231,52.1384,52.2,175847.0
2017-08-24 14:50:00,67.76,67.76,67.71,67.75,228152.0,52.2,52.2,52.1615,52.1923,228152.0
2017-08-24 15:00:00,67.75,67.76,67.66,67.67,243141.0,52.1923,52.2,52.123,52.1307,243141.0
2017-08-24 15:10:00,67.67,67.76,67.66,67.74,261101.0,52.1307,52.2,52.123,52.1846,261101.0
2017-08-24 15:20:00,67.75,67.77,67.69,67.72,224679.0,52.1923,52.2077,52.1461,52.1692,224679.0
2017-08-24 15:30:00,67.72,67.76,67.67,67.74,260438.0,52.1692,52.2,52.1307,52.1846,260438.0
2017-08-24 15:40:00,67.73,67.76,67.66,67.66,389324.0,52.1769,52.2,52.123,52.123,389324.0
2017-08-24 15:50:00,67.67,67.74,67.65,67.67,598221.0,52.1307,52.1846,52.1153,52.1307,598221.0
2017-08-25 09:30:00,67.8,68.05,67.71,68.05,724303.0,52.2308,52.4234,52.1615,52.4234,724303.0
2017-08-25 09:40:00,68.03,68.19,68.03,68.09,416877.0,52.408,52.5313,52.408,52.4542,416877.0
2017-08-25 09:50:00,68.08,68.24,68.04,68.19,283604.0,52.4465,52.5698,52.4157,52.5313,283604.0
2017-08-25 10:00:00,68.19,68.19,68.05,68.12,348147.0,52.5313,52.5313,52.4234,52.4773,348147.0
2017-08-25 10:10:00,68.1,68.24,68.04,68.21,245819.0,52.4619,52.5698,52.4157,52.5467,245819.0
2017-08-25 10:20:00,68.21,68.24,68.12,68.13,194825.0,52.5467,52.5698,52.4773,52.485,194825.0
2017-08-25 10:30:00,68.12,68.15,67.99,68.03,372999.0,52.4773,52.5005,52.3772,52.408,372999.0
2017-08-25 10:40:00,68.03,68.05,67.88,67.95,509196.0,52.408,52.4234,52.2925,52.3464,509196.0
2017-08-25 10:50:00,67.96,68.11,67.95,68.08,219130.0,52.3541,52.4696,52.3464,52.4465,219130.0
2017-08-25 11:00:00,68.08,68.08,67.82,67.89,295027.0,52.4465,52.4465,52.2462,52.3002,295027.0
2017-08-25 11:10:00,67.89,67.97,67.87,67.91,337958.0,52.3002,52.3618,52.2848,52.3156,337958.0
2017-08-25 11:20:00,67.91,67.92,67.83,67.84,211275.0,52.3156,52.3233,52.2539,52.2616,211275.0
2017-08-25 11:30:00,67.84,67.9,67.75,67.87,198005.0,52.2616,52.3079,52.1923,52.2848,198005.0
2017-08-25 11:40:00,67.86,68.0,67.85,67.86,170145.0,52.277,52.3849,52.2693,52.277,170145.0
2017-08-25 11:50:00,67.87,67.87,67.79,67.81,160360.0,52.2848,52.2848,52.2231,52.2385,160360.0
2017-08-25 12:00:00,67.82,67.89,67.79,67.88,123730.0,52.2462,52.3002,52.2231,52.2925,123730.0
2017-08-25 12:10:00,67.88,67.89,67.8,67.89,113814.0,52.2925,52.3002,52.2308,52.3002,113814.0
2017-08-25 12:20:00,67.89,67.98,67.86,67.92,230770.0,52.3002,52.3695,52.277,52.3233,230770.0
2017-08-25 12:30:00,67.92,67.97,67.87,67.89,144185.0,52.3233,52.3618,52.2848,52.3002,144185.0
2017-08-25 12:40:00,67.89,67.9,67.85,67.9,102406.0,52.3002,52.3079,52.2693,52.3079,102406.0
2017-08-25 12:50:00,67.91,67.92,67.84,67.88,91450.0,52.3156,52.3233,52.2616,52.2925,91450.0
2017-08-25 13:00:00,67.88,67.94,67.87,67.92,94110.0,52.2925,52.3387,52.2848,52.3233,94110.0
2017-08-25 13:10:00,67.92,67.97,67.9,67.93,89025.0,52.3233,52.3618,52.3079,52.331,89025.0
2017-08-25 13:20:00,67.93,68.01,67.92,67.98,79378.0,52.331,52.3926,52.3233,52.3695,79378.0
2017-08-25 13:30:00,67.99,67.99,67.93,67.98,79231.0,52.3772,52.3772,52.331,52.3695,79231.0
2017-08-25 13:40:00,67.97,68.05,67.97,67.99,99796.0,52.3618,52.4234,52.3618,52.3772,99796.0
2017-08-25 13:50:00,67.99,68.09,67.97,68.09,116596.0,52.3772,52.4542,52.3618,52.4542,116596.0
2017-08-25 14:00:00,68.08,68.19,68.07,68.16,195578.0,52.4465,52.5313,52.4388,52.5082,195578.0
2017-08-25 14:10:00,68.16,68.23,68.15,68.23,201480.0,52.5082,52.5621,52.5005,52.5621,201480.0
2017-08-25 14:20:00,68.22,68.24,68.15,68.2,229520.0,52.5544,52.5698,52.5005,52.539,229520.0
2017-08-25 14:30:00,68.2,68.2,68.13,68.17,131559.0,52.539,52.539,52.485,52.5159,131559.0
2017-08-25 14:40:00,68.17,68.2,68.15,68.2,148815.0,52.5159,52.539,52.5005,52.539,148815.0
2017-08-25 14:50:00,68.2,68.2,68.08,68.1,181143.0,52.539,52.539,52.4465,52.4619,181143.0
2017-08-25 15:00:00,68.1,68.14,68.04,68.13,220418.0,52.4619,52.4928,52.4157,52.485,220418.0
2017-08-25 15:10:00,68.13,68.19,68.1,68.16,235357.0,52.485,52.5313,52.4619,52.5082,235357.0
2017-08-25 15:20:00,68.16,68.22,68.11,68.11,236965.0,52.5082,52.5544,52.4696,52.4696,236965.0
2017-08-25 15:30:00,68.11,68.12,68.05,68.08,293427.0,52.4696,52.4773,52.4234,52.4465,293427.0
2017-08-25 15:40:00,68.08,68.12,68.02,68.05,382938.0,52.4465,52.4773,52.4003,52.4234,382938.0
2017-08-25 15:50:00,68.06,68.06,67.84,67.86,1235436.0,52.4311,52.4311,52.2616,52.277,1235436.0
2017-08-28 09:30:00,68.08,68.18,67.93,68.03,437577.0,52.4465,52.5236,52.331,52.408,437577.0
2017-08-28 09:40:00,68.04,68.16,68.01,68.09,202906.0,52.4157,52.5082,52.3926,52.4542,202906.0
2017-08-28 09:50:00,68.09,68.09,67.95,67.99,232953.0,52.4542,52.4542,52.3464,52.3772,232953.0
2017-08-28 10:00:00,68.0,68.01,67.9,67.97,297491.0,52.3849,52.3926,52.3079,52.3618,297491.0
2017-08-28 10:10:00,67.97,68.01,67.89,67.95,217004.0,52.3618,52.3926,52.3002,52.3464,217004.0
2017-08-28 10:20:00,67.96,67.96,67.72,67.72,225411.0,52.3541,52.3541,52.1692,52.1692,225411.0
2017-08-28 10:30:00,67.73,67.78,67.62,67.75,296080.0,52.1769,52.2154,52.0922,52.1923,296080.0
2017-08-28 10:40:00,67.74,67.81,67.64,67.81,208074.0,52.1846,52.2385,52.1076,52.2385,208074.0
2017-08-28 10:50:00,67.81,67.89,67.78,67.84,210396.0,52.2385,52.3002,52.2154,52.2616,210396.0
2017-08-28 11:00:00,67.83,67.91,67.79,67.87,141016.0,52.2539,52.3156,52.2231,52.2848,141016.0
2017-08-28 11:10:00,67.87,67.87,67.69,67.7,207504.0,52.2848,52.2848,52.1461,52.1538,207504.0
2017-08-28 11:20:00,67.7,67.73,67.63,67.65,176567.0,52.1538,52.1769,52.0999,52.1153,176567.0
2017-08-28 11:30:00,67.65,67.66,67.54,67.56,183143.0,52.1153,52.123,52.0305,52.0459,183143.0
2017-08-28 11:40:00,67.55,67.65,67.55,67.6,163472.0,52.0382,52.1153,52.0382,52.0768,163472.0
2017-08-28 11:50:00,67.61,67.69,67.6,67.62,98744.0,52.0845,52.1461,52.0768,52.0922,98744.0
2017-08-28 12:00:00,67.62,67.64,67.58,67.6,91929.0,52.0922,52.1076,52.0613,52.0768,91929.0
2017-08-28 12:10:00,67.59,67.65,67.52,67.52,108870.0,52.069,52.1153,52.0151,52.0151,108870.0
2017-08-28 12:20:00,67.53,67.53,67.43,67.5,101548.0,52.0228,52.0228,51.9458,51.9997,101548.0
2017-08-28 12:30:00,67.5,67.52,67.45,67.46,90399.0,51.9997,52.0151,51.9612,51.9689,90399.0
2017-08-28 12:40:00,67.45,67.6,67.45,67.53,106415.0,51.9612,52.0768,51.9612,52.0228,106415.0
2017-08-28 12:50:00,67.54,67.58,67.49,67.54,128326.0,52.0305,52.0613,51.992,52.0305,128326.0
2017-08-28 13:00:00,67.54,67.61,67.53,67.57,100411.0,52.0305,52.0845,52.0228,52.0536,100411.0
2017-08-28 13:10:00,67.57,67.62,67.56,67.62,76244.0,52.0536,52.0922,52.0459,52.0922,76244.0
2017-08-28 13:20:00,67.62,67.63,67.58,67.62,146068.0,52.0922,52.0999,52.0613,52.0922,146068.0
2017-08-28 13:30:00,67.62,67.62,67.54,67.56,80467.0,52.0922,52.0922,52.0305,52.0459,80467.0
2017-08-28 13:40:00,67.54,67.56,67.52,67.56,115086.0,52.0305,52.0459,52.0151,52.0459,115086.0
2017-08-28 13:50:00,67.55,67.57,67.48,67.56,139105.0,52.0382,52.0536,51.9843,52.0459,139105.0
2017-08-28 14:00:00,67.56,67.58,67.53,67.56,129346.0,52.0459,52.0613,52.0228,52.0459,129346.0
2017-08-28 14:10:00,67.56,67.62,67.52,67.52,161384.0,52.0459,52.0922,52.0151,52.0151,161384.0
2017-08-28 14:20:00,67.53,67.53,67.47,67.49,125729.0,52.0228,52.0228,51.9766,51.992,125729.0
2017-08-28 14:30:00,67.48,67.53,67.43,67.5,113990.0,51.9843,52.0228,51.9458,51.9997,113990.0
2017-08-28 14:40:00,67.5,67.56,67.49,67.56,109056.0,51.9997,52.0459,51.992,52.0459,109056.0
2017-08-28 14:50:00,67.56,67.59,67.54,67.57,109538.0,52.0459,52.069,52.0305,52.0536,109538.0
2017-08-28 15:00:00,67.57,67.61,67.55,67.59,112654.0,52.0536,52.0845,52.0382,52.069,112654.0
2017-08-28 15:10:00,67.59,67.61,67.57,67.58,117397.0,52.069,52.0845,52.0536,52.0613,117397.0
2017-08-28 15:20:00,67.57,67.68,67.55,67.65,220052.0,52.0536,52.1384,52.0382,52.1153,220052.0
2017-08-28 15:30:00,67.65,67.73,67.63,67.7,182888.0,52.1153,52.1769,52.0999,52.1538,182888.0
2017-08-28 15:40:00,67.69,67.82,67.69,67.79,287209.0,52.1461,52.2462,52.1461,52.2231,287209.0
2017-08-28 15:50:00,67.8,67.82,67.71,67.81,486469.0,52.2308,52.2462,52.1615,52.2385,486469.0
2017-08-29 09:30:00,66.7,66.88,66.54,66.87,925842.0,51.3834,51.5221,51.2602,51.5144,925842.0
2017-08-29 09:40:00,66.88,67.0,66.74,66.83,638596.0,51.5221,51.6145,51.4142,51.4836,638596.0
2017-08-29 09:50:00,66.83,66.83,66.51,66.64,566550.0,51.4836,51.4836,51.2371,51.3372,566550.0
2017-08-29 10:00:00,66.65,66.73,66.58,66.66,441041.0,51.3449,51.4065,51.291,51.3526,441041.0
2017-08-29 10:10:00,66.66,66.71,66.57,66.69,340397.0,51.3526,51.3911,51.2833,51.3757,340397.0
2017-08-29 10:20:00,66.69,66.83,66.63,66.74,239243.0,51.3757,51.4836,51.3295,51.4142,239243.0
2017-08-29 10:30:00,66.75,66.8,66.69,66.8,377795.0,51.4219,51.4605,51.3757,51.4605,377795.0
2017-08-29 10:40:00,66.79,67.1,66.79,67.08,465667.0,51.4528,51.6916,51.4528,51.6762,465667.0
2017-08-29 10:50:00,67.08,67.08,66.91,66.95,509840.0,51.6762,51.6762,51.5452,51.576,509840.0
2017-08-29 11:00:00,66.95,67.19,66.95,67.18,290102.0,51.576,51.7609,51.576,51.7532,290102.0
2017-08-29 11:10:00,67.18,67.21,67.07,67.09,153116.0,51.7532,51.7763,51.6685,51.6839,153116.0
2017-08-29 11:20:00,67.08,67.14,67.0,67.01,273200.0,51.6762,51.7224,51.6145,51.6222,273200.0
2017-08-29 11:30:00,67.0,67.04,66.88,66.99,212756.0,51.6145,51.6453,51.5221,51.6068,212756.0
2017-08-29 11:40:00,67.0,67.13,66.99,67.08,200277.0,51.6145,51.7147,51.6068,51.6762,200277.0
2017-08-29 11:50:00,67.08,67.09,66.99,67.01,84225.0,51.6762,51.6839,51.6068,51.6222,84225.0
2017-08-29 12:00:00,67.0,67.02,66.94,66.96,168924.0,51.6145,51.6299,51.5683,51.5837,168924.0
2017-08-29 12:10:00,66.97,67.03,66.96,67.03,114224.0,51.5914,51.6376,51.5837,51.6376,114224.0
2017-08-29 12:20:00,67.03,67.09,67.02,67.09,90141.0,51.6376,51.6839,51.6299,51.6839,90141.0
2017-08-29 12:30:00,67.09,67.21,67.07,67.2,192763.0,51.6839,51.7763,51.6685,51.7686,192763.0
2017-08-29 12:40:00,67.2,67.32,67.17,67.3,177749.0,51.7686,51.8611,51.7455,51.8456,177749.0
2017-08-29 12:50:00,67.3,67.38,67.26,67.33,142759.0,51.8456,51.9073,51.8148,51.8688,142759.0
2017-08-29 13:00:00,67.34,67.54,67.34,67.53,249264.0,51.8765,52.0305,51.8765,52.0228,249264.0
2017-08-29 13:10:00,67.53,67.65,67.47,67.56,351263.0,52.0228,52.1153,51.9766,52.0459,351263.0
2017-08-29 13:20:00,67.56,67.7,67.51,67.65,176681.0,52.0459,52.1538,52.0074,52.1153,176681.0
2017-08-29 13:30:00,67.65,67.68,67.53,67.54,111859.0,52.1153,52.1384,52.0228,52.0305,111859.0
2017-08-29 13:40:00,67.53,67.62,67.53,67.57,138284.0,52.0228,52.0922,52.0228,52.0536,138284.0
2017-08-29 13:50:00,67.57,67.62,67.52,67.6,109351.0,52.0536,52.0922,52.0151,52.0768,109351.0
2017-08-29 14:00:00,67.59,67.64,67.57,67.59,113810.0,52.069,52.1076,52.0536,52.069,113810.0
2017-08-29 14:10:00,67.6,67.66,67.58,67.65,97681.0,52.0768,52.123,52.0613,52.1153,97681.0
2017-08-29 14:20:00,67.65,67.66,67.56,67.63,185985.0,52.1153,52.123,52.0459,52.0999,185985.0
2017-08-29 14:30:00,67.63,67.64,67.61,67.63,81612.0,52.0999,52.1076,52.0845,52.0999,81612.0
2017-08-29 14:40:00,67.64,67.67,67.59,67.59,97240.0,52.1076,52.1307,52.069,52.069,97240.0
2017-08-29 14:50:00,67.6,67.64,67.55,67.63,135213.0,52.0768,52.1076,52.0382,52.0999,135213.0
2017-08-29 15:00:00,67.63,67.67,67.57,67.61,199828.0,52.0999,52.1307,52.0536,52.0845,199828.0
2017-08-29 15:10:00,67.6,67.73,67.58,67.71,271530.0,52.0768,52.1769,52.0613,52.1615,271530.0
2017-08-29 15:20:00,67.71,67.77,67.69,67.72,223280.0,52.1615,52.2077,52.1461,52.1692,223280.0
2017-08-29 15:30:00,67.72,67.73,67.5,67.53,428292.0,52.1692,52.1769,51.9997,52.0228,428292.0
2017-08-29 15:40:00,67.53,67.63,67.48,67.5,395450.0,52.0228,52.0999,51.9843,51.9997,395450.0
2017-08-29 15:50:00,67.5,67.53,67.43,67.48,749695.0,51.9997,52.0228,51.9458,51.9843,749695.0
2017-08-30 09:30:00,67.77,67.95,67.69,67.89,482606.0,52.2077,52.3464,52.1461,52.3002,482606.0
2017-08-30 09:40:00,67.88,68.08,67.87,68.03,425383.0,52.2925,52.4465,52.2848,52.408,425383.0
2017-08-30 09:50:00,68.03,68.18,67.96,68.15,293098.0,52.408,52.5236,52.3541,52.5005,293098.0
2017-08-30 10:00:00,68.13,68.13,67.98,68.09,291385.0,52.485,52.485,52.3695,52.4542,291385.0
2017-08-30 10:10:00,68.09,68.28,68.06,68.25,316086.0,52.4542,52.6006,52.4311,52.5775,316086.0
2017-08-30 10:20:00,68.25,68.29,68.16,68.23,205601.0,52.5775,52.6083,52.5082,52.5621,205601.0
2017-08-30 10:30:00,68.23,68.26,68.14,68.15,240699.0,52.5621,52.5852,52.4928,52.5005,240699.0
2017-08-30 10:40:00,68.15,68.28,68.07,68.27,227293.0,52.5005,52.6006,52.4388,52.5929,227293.0
2017-08-30 10:50:00,68.27,68.28,68.18,68.22,148042.0,52.5929,52.6006,52.5236,52.5544,148042.0
2017-08-30 11:00:00,68.22,68.32,68.17,68.3,190066.0,52.5544,52.6314,52.5159,52.616,190066.0
2017-08-30 11:10:00,68.3,68.33,68.24,68.26,128218.0,52.616,52.6391,52.5698,52.5852,128218.0
2017-08-30 11:20:00,68.27,68.36,68.21,68.34,189479.0,52.5929,52.6622,52.5467,52.6468,189479.0
2017-08-30 11:30:00,68.34,68.35,68.24,68.25,156444.0,52.6468,52.6545,52.5698,52.5775,156444.0
2017-08-30 11:40:00,68.25,68.29,68.16,68.18,154988.0,52.5775,52.6083,52.5082,52.5236,154988.0
2017-08-30 11:50:00,68.19,68.21,68.16,68.2,146474.0,52.5313,52.5467,52.5082,52.539,146474.0
2017-08-30 12:00:00,68.2,68.22,68.14,68.2,124511.0,52.539,52.5544,52.4928,52.539,124511.0
2017-08-30 12:10:00,68.2,68.22,68.16,68.17,86878.0,52.539,52.5544,52.5082,52.5159,86878.0
2017-08-30 12:20:00,68.16,68.19,68.11,68.18,107531.0,52.5082,52.5313,52.4696,52.5236,107531.0
2017-08-30 12:30:00,68.18,68.2,68.13,68.18,87372.0,52.5236,52.539,52.485,52.5236,87372.0
2017-08-30 12:40:00,68.17,68.23,68.17,68.22,111892.0,52.5159,52.5621,52.5159,52.5544,111892.0
2017-08-30 12:50:00,68.22,68.27,68.19,68.27,117532.0,52.5544,52.5929,52.5313,52.5929,117532.0
2017-08-30 13:00:00,68.27,68.3,68.23,68.28,110433.0,52.5929,52.616,52.5621,52.6006,110433.0
2017-08-30 13:10:00,68.28,68.32,68.24,68.26,172098.0,52.6006,52.6314,52.5698,52.5852,172098.0
2017-08-30 13:20:00,68.26,68.39,68.24,68.34,148051.0,52.5852,52.6853,52.5698,52.6468,148051.0
2017-08-30 13:30:00,68.34,68.35,68.24,68.25,125660.0,52.6468,52.6545,52.5698,52.5775,125660.0
2017-08-30 13:40:00,68.25,68.3,68.24,68.29,101648.0,52.5775,52.616,52.5698,52.6083,101648.0
2017-08-30 13:50:00,68.29,68.31,68.22,68.24,109901.0,52.6083,52.6237,52.5544,52.5698,109901.0
2017-08-30 14:00:00,68.24,68.24,68.15,68.17,128170.0,52.5698,52.5698,52.5005,52.5159,128170.0
2017-08-30 14:10:00,68.18,68.19,68.11,68.17,136972.0,52.5236,52.5313,52.4696,52.5159,136972.0
2017-08-30 14:20:00,68.17,68.21,68.15,68.17,111330.0,52.5159,52.5467,52.5005,52.5159,111330.0
2017-08-30 14:30:00,68.17,68.2,68.12,68.2,90814.0,52.5159,52.539,52.4773,52.539,90814.0
2017-08-30 14:40:00,68.2,68.2,68.1,68.14,115663.0,52.539,52.539,52.4619,52.4928,115663.0
2017-08-30 14:50:00,68.14,68.2,68.13,68.19,100452.0,52.4928,52.539,52.485,52.5313,100452.0
2017-08-30 15:00:00,68.2,68.22,68.15,68.16,125474.0,52.539,52.5544,52.5005,52.5082,125474.0
2017-08-30 15:10:00,68.15,68.16,68.04,68.04,168160.0,52.5005,52.5082,52.4157,52.4157,168160.0
2017-08-30 15:20:00,68.05,68.14,68.05,68.13,157814.0,52.4234,52.4928,52.4234,52.485,157814.0
2017-08-30 15:30:00,68.12,68.18,68.07,68.08,260657.0,52.4773,52.5236,52.4388,52.4465,260657.0
2017-08-30 15:40:00,68.07,68.12,67.98,68.04,531211.0,52.4388,52.4773,52.3695,52.4157,531211.0
2017-08-30 15:50:00,68.04,68.09,67.98,68.02,645864.0,52.4157,52.4542,52.3695,52.4003,645864.0
2017-08-31 09:30:00,68.15,68.29,68.1,68.15,573670.0,52.5005,52.6083,52.4619,52.5005,573670.0
2017-08-31 09:40:00,68.16,68.2,68.06,68.14,309469.0,52.5082,52.539,52.4311,52.4928,309469.0
2017-08-31 09:50:00,68.15,68.17,68.06,68.1,190169.0,52.5005,52.5159,52.4311,52.4619,190169.0
2017-08-31 10:00:00,68.09,68.24,68.06,68.16,301289.0,52.4542,52.5698,52.4311,52.5082,301289.0
2017-08-31 10:10:00,68.17,68.25,68.16,68.16,192051.0,52.5159,52.5775,52.5082,52.5082,192051.0
2017-08-31 10:20:00,68.16,68.17,68.01,68.01,181680.0,52.5082,52.5159,52.3926,52.3926,181680.0
2017-08-31 10:30:00,68.02,68.03,67.81,67.82,334449.0,52.4003,52.408,52.2385,52.2462,334449.0
2017-08-31 10:40:00,67.82,67.99,67.82,67.89,245418.0,52.2462,52.3772,52.2462,52.3002,245418.0
2017-08-31 10:50:00,67.88,68.04,67.87,68.02,215189.0,52.2925,52.4157,52.2848,52.4003,215189.0
2017-08-31 11:00:00,68.02,68.12,67.94,68.11,180541.0,52.4003,52.4773,52.3387,52.4696,180541.0
2017-08-31 11:10:00,68.11,68.11,68.0,68.02,143371.0,52.4696,52.4696,52.3849,52.4003,143371.0
2017-08-31 11:20:00,68.02,68.05,67.93,67.96,197844.0,52.4003,52.4234,52.331,52.3541,197844.0
2017-08-31 11:30:00,67.96,67.97,67.81,67.85,154247.0,52.3541,52.3618,52.2385,52.2693,154247.0
2017-08-31 11:40:00,67.85,67.9,67.8,67.88,138034.0,52.2693,52.3079,52.2308,52.2925,138034.0
2017-08-31 11:50:00,67.88,67.96,67.88,67.9,121432.0,52.2925,52.3541,52.2925,52.3079,121432.0
2017-08-31 12:00:00,67.9,67.91,67.84,67.86,212788.0,52.3079,52.3156,52.2616,52.277,212788.0
2017-08-31 12:10:00,67.85,67.91,67.81,67.88,150566.0,52.2693,52.3156,52.2385,52.2925,150566.0
2017-08-31 12:20:00,67.88,67.91,67.84,67.84,115067.0,52.2925,52.3156,52.2616,52.2616,115067.0
2017-08-31 12:30:00,67.84,67.86,67.77,67.81,130862.0,52.2616,52.277,52.2077,52.2385,130862.0
2017-08-31 12:40:00,67.81,67.86,67.77,67.78,116929.0,52.2385,52.277,52.2077,52.2154,116929.0
2017-08-31 12:50:00,67.78,67.87,67.78,67.78,161948.0,52.2154,52.2848,52.2154,52.2154,161948.0
2017-08-31 13:00:00,67.78,67.83,67.75,67.79,165515.0,52.2154,52.2539,52.1923,52.2231,165515.0
2017-08-31 13:10:00,67.79,67.8,67.75,67.79,112439.0,52.2231,52.2308,52.1923,52.2231,112439.0
2017-08-31 13:20:00,67.79,67.83,67.76,67.81,97954.0,52.2231,52.2539,52.2,52.2385,97954.0
2017-08-31 13:30:00,67.81,67.89,67.74,67.88,144213.0,52.2385,52.3002,52.1846,52.2925,144213.0
2017-08-31 13:40:00,67.89,67.94,67.87,67.89,123556.0,52.3002,52.3387,52.2848,52.3002,123556.0
2017-08-31 13:50:00,67.88,67.93,67.87,67.92,108744.0,52.2925,52.331,52.2848,52.3233,108744.0
2017-08-31 14:00:00,67.92,67.93,67.88,67.93,215514.0,52.3233,52.331,52.2925,52.331,215514.0
2017-08-31 14:10:00,67.93,67.99,67.93,67.93,138132.0,52.331,52.3772,52.331,52.331,138132.0
2017-08-31 14:20:00,67.92,67.95,67.88,67.93,126290.0,52.3233,52.3464,52.2925,52.331,126290.0
2017-08-31 14:30:00,67.94,68.04,67.93,68.03,178182.0,52.3387,52.4157,52.331,52.408,178182.0
2017-08-31 14:40:00,68.04,68.05,67.98,68.04,142191.0,52.4157,52.4234,52.3695,52.4157,142191.0
2017-08-31 14:50:00,68.04,68.07,68.01,68.06,152265.0,52.4157,52.4388,52.3926,52.4311,152265.0
2017-08-31 15:00:00,68.06,68.07,67.96,67.99,197702.0,52.4311,52.4388,52.3541,52.3772,197702.0
2017-08-31 15:10:00,67.99,68.02,67.93,68.02,187338.0,52.3772,52.4003,52.331,52.4003,187338.0
2017-08-31 15:20:00,68.03,68.14,68.02,68.09,227016.0,52.408,52.4928,52.4003,52.4542,227016.0
2017-08-31 15:30:00,68.09,68.17,68.06,68.13,354092.0,52.4542,52.5159,52.4311,52.485,354092.0
2017-08-31 15:40:00,68.13,68.2,68.07,68.14,620626.0,52.485,52.539,52.4388,52.4928,620626.0
2017-08-31 15:50:00,68.15,68.15,67.93,68.03,1282228.0,52.5005,52.5005,52.331,52.408,1282228.0
2017-09-01 09:30:00,68.12,68.29,67.98,68.23,533102.0,52.4773,52.6083,52.3695,52.5621,533102.0
2017-09-01 09:40:00,68.22,68.38,68.18,68.35,255359.0,52.5544,52.6776,52.5236,52.6545,255359.0
2017-09-01 09:50:00,68.35,68.48,68.27,68.44,270947.0,52.6545,52.7547,52.5929,52.7239,270947.0
2017-09-01 10:00:00,68.44,68.56,68.4,68.53,517648.0,52.7239,52.8163,52.693,52.7932,517648.0
2017-09-01 10:10:00,68.53,68.77,68.51,68.76,390951.0,52.7932,52.9781,52.7778,52.9704,390951.0
2017-09-01 10:20:00,68.76,68.82,68.75,68.8,292280.0,52.9704,53.0166,52.9627,53.0012,292280.0
2017-09-01 10:30:00,68.8,68.91,68.76,68.89,234062.0,53.0012,53.0859,52.9704,53.0705,234062.0
2017-09-01 10:40:00,68.88,68.94,68.83,68.86,245099.0,53.0628,53.109,53.0243,53.0474,245099.0
2017-09-01 10:50:00,68.87,69.0,68.86,68.96,380415.0,53.0551,53.1553,53.0474,53.1245,380415.0
2017-09-01 11:00:00,68.96,68.96,68.86,68.92,230056.0,53.1245,53.1245,53.0474,53.0936,230056.0
2017-09-01 11:10:00,68.92,69.0,68.9,68.95,233354.0,53.0936,53.1553,53.0782,53.1167,233354.0
2017-09-01 11:20:00,68.95,69.0,68.86,68.86,323472.0,53.1167,53.1553,53.0474,53.0474,323472.0
2017-09-01 11:30:00,68.86,68.88,68.73,68.77,223003.0,53.0474,53.0628,52.9473,52.9781,223003.0
2017-09-01 11:40:00,68.77,68.85,68.73,68.81,166331.0,52.9781,53.0397,52.9473,53.0089,166331.0
2017-09-01 11:50:00,68.82,68.9,68.79,68.89,139790.0,53.0166,53.0782,52.9935,53.0705,139790.0
2017-09-01 12:00:00,68.88,68.96,68.88,68.89,156537.0,53.0628,53.1245,53.0628,53.0705,156537.0
2017-09-01 12:10:00,68.9,68.96,68.87,68.9,150200.0,53.0782,53.1245,53.0551,53.0782,150200.0
2017-09-01 12:20:00,68.9,68.91,68.79,68.8,111972.0,53.0782,53.0859,52.9935,53.0012,111972.0
2017-09-01 12:30:00,68.8,68.84,68.78,68.84,89190.0,53.0012,53.032,52.9858,53.032,89190.0
2017-09-01 12:40:00,68.84,68.91,68.82,68.91,115593.0,53.032,53.0859,53.0166,53.0859,115593.0
2017-09-01 12:50:00,68.91,68.99,68.9,68.97,294917.0,53.0859,53.1476,53.0782,53.1322,294917.0
2017-09-01 13:00:00,68.97,68.99,68.91,68.95,117295.0,53.1322,53.1476,53.0859,53.1167,117295.0
2017-09-01 13:10:00,68.95,69.0,68.94,68.98,253240.0,53.1167,53.1553,53.109,53.1399,253240.0
2017-09-01 13:20:00,68.99,69.01,68.93,69.01,240269.0,53.1476,53.163,53.1013,53.163,240269.0
2017-09-01 13:30:00,69.0,69.03,68.97,68.99,104247.0,53.1553,53.1784,53.1322,53.1476,104247.0
2017-09-01 13:40:00,68.98,69.0,68.91,68.92,118532.0,53.1399,53.1553,53.0859,53.0936,118532.0
2017-09-01 13:50:00,68.92,68.96,68.9,68.95,80874.0,53.0936,53.1245,53.0782,53.1167,80874.0
2017-09-01 14:00:00,68.96,68.96,68.87,68.87,97806.0,53.1245,53.1245,53.0551,53.0551,97806.0
2017-09-01 14:10:00,68.88,68.92,68.83,68.87,159658.0,53.0628,53.0936,53.0243,53.0551,159658.0
2017-09-01 14:20:00,68.86,68.93,68.85,68.89,105733.0,53.0474,53.1013,53.0397,53.0705,105733.0
2017-09-01 14:30:00,68.89,68.91,68.82,68.84,152616.0,53.0705,53.0859,53.0166,53.032,152616.0
2017-09-01 14:40:00,68.85,68.92,68.85,68.9,92656.0,53.0397,53.0936,53.0397,53.0782,92656.0
2017-09-01 14:50:00,68.91,68.91,68.84,68.84,114559.0,53.0859,53.0859,53.032,53.032,114559.0
2017-09-01 15:00:00,68.84,68.85,68.78,68.78,153357.0,53.032,53.0397,52.9858,52.9858,153357.0
2017-09-01 15:10:00,68.78,68.82,68.77,68.8,182766.0,52.9858,53.0166,52.9781,53.0012,182766.0
2017-09-01 15:20:00,68.79,68.84,68.77,68.79,234103.0,52.9935,53.032,52.9781,52.9935,234103.0
2017-09-01 15:30:00,68.78,68.79,68.7,68.72,278920.0,52.9858,52.9935,52.9242,52.9396,278920.0
2017-09-01 15:40:00,68.72,68.78,68.68,68.71,345516.0,52.9396,52.9858,52.9087,52.9319,345516.0
2017-09-01 15:50:00,68.72,68.72,68.57,68.58,773573.0,52.9396,52.9396,52.824,52.8317,773573.0
2017-09-05 09:30:00,67.77,67.95,67.51,67.52,1378894.0,52.2077,52.3464,52.0074,52.0151,1378894.0
2017-09-05 09:40:00,67.53,67.55,67.28,67.33,973285.0,52.0228,52.0382,51.8302,51.8688,973285.0
2017-09-05 09:50:00,67.33,67.61,67.32,67.6,460287.0,51.8688,52.0845,51.8611,52.0768,460287.0
2017-09-05 10:00:00,67.59,67.64,67.38,67.52,546874.0,52.069,52.1076,51.9073,52.0151,546874.0
2017-09-05 10:10:00,67.52,67.58,67.45,67.58,302096.0,52.0151,52.0613,51.9612,52.0613,302096.0
2017-09-05 10:20:00,67.59,67.6,67.32,67.34,448399.0,52.069,52.0768,51.8611,51.8765,448399.0
2017-09-05 10:30:00,67.34,67.4,67.28,67.29,337728.0,51.8765,51.9227,51.8302,51.8379,337728.0
2017-09-05 10:40:00,67.28,67.29,67.09,67.2,534166.0,51.8302,51.8379,51.6839,51.7686,534166.0
2017-09-05 10:50:00,67.2,67.28,67.15,67.25,372625.0,51.7686,51.8302,51.7301,51.8071,372625.0
2017-09-05 11:00:00,67.24,67.41,67.19,67.38,308960.0,51.7994,51.9304,51.7609,51.9073,308960.0
2017-09-05 11:10:00,67.39,67.42,67.3,67.31,368147.0,51.915,51.9381,51.8456,51.8533,368147.0
2017-09-05 11:20:00,67.32,67.44,67.25,67.3,227521.0,51.8611,51.9535,51.8071,51.8456,227521.0
2017-09-05 11:30:00,67.3,67.44,67.29,67.34,202136.0,51.8456,51.9535,51.8379,51.8765,202136.0
2017-09-05 11:40:00,67.34,67.41,67.27,67.37,220398.0,51.8765,51.9304,51.8225,51.8996,220398.0
2017-09-05 11:50:00,67.37,67.38,67.29,67.34,177806.0,51.8996,51.9073,51.8379,51.8765,177806.0
2017-09-05 12:00:00,67.34,67.35,67.0,67.03,428764.0,51.8765,51.8842,51.6145,51.6376,428764.0
2017-09-05 12:10:00,67.03,67.11,67.0,67.09,305984.0,51.6376,51.6993,51.6145,51.6839,305984.0
2017-09-05 12:20:00,67.1,67.15,67.01,67.02,341524.0,51.6916,51.7301,51.6222,51.6299,341524.0
2017-09-05 12:30:00,67.03,67.06,66.93,67.05,383408.0,51.6376,51.6608,51.5606,51.6531,383408.0
2017-09-05 12:40:00,67.04,67.07,66.95,66.96,238234.0,51.6453,51.6685,51.576,51.5837,238234.0
2017-09-05 12:50:00,66.97,67.05,66.92,67.01,259086.0,51.5914,51.6531,51.5529,51.6222,259086.0
2017-09-05 13:00:00,67.01,67.01,66.76,66.78,514443.0,51.6222,51.6222,51.4296,51.4451,514443.0
2017-09-05 13:10:00,66.77,67.06,66.75,67.05,507195.0,51.4373,51.6608,51.4219,51.6531,507195.0
2017-09-05 13:20:00,67.04,67.15,67.02,67.03,219385.0,51.6453,51.7301,51.6299,51.6376,219385.0
2017-09-05 13:30:00,67.03,67.12,66.89,67.07,226705.0,51.6376,51.707,51.5298,51.6685,226705.0
2017-09-05 13:40:00,67.06,67.09,67.0,67.02,186111.0,51.6608,51.6839,51.6145,51.6299,186111.0
2017-09-05 13:50:00,67.02,67.17,67.0,67.1,271532.0,51.6299,51.7455,51.6145,51.6916,271532.0
2017-09-05 14:00:00,67.09,67.17,67.06,67.13,255997.0,51.6839,51.7455,51.6608,51.7147,255997.0
2017-09-05 14:10:00,67.14,67.17,67.01,67.08,251797.0,51.7224,51.7455,51.6222,51.6762,251797.0
2017-09-05 14:20:00,67.08,67.16,67.05,67.07,277047.0,51.6762,51.7378,51.6531,51.6685,277047.0
2017-09-05 14:30:00,67.08,67.14,67.04,67.06,229888.0,51.6762,51.7224,51.6453,51.6608,229888.0
2017-09-05 14:40:00,67.06,67.09,66.95,66.97,279028.0,51.6608,51.6839,51.576,51.5914,279028.0
2017-09-05 14:50:00,66.97,67.02,66.91,66.96,259414.0,51.5914,51.6299,51.5452,51.5837,259414.0
2017-09-05 15:00:00,66.97,67.03,66.85,66.97,319918.0,51.5914,51.6376,51.499,51.5914,319918.0
2017-09-05 15:10:00,66.97,67.06,66.92,66.93,312623.0,51.5914,51.6608,51.5529,51.5606,312623.0
2017-09-05 15:20:00,66.94,67.09,66.91,67.08,473454.0,51.5683,51.6839,51.5452,51.6762,473454.0
2017-09-05 15:30:00,67.08,67.2,67.05,67.06,437278.0,51.6762,51.7686,51.6531,51.6608,437278.0
2017-09-05 15:40:00,67.06,67.14,67.02,67.13,631869.0,51.6608,51.7224,51.6299,51.7147,631869.0
2017-09-05 15:50:00,67.13,67.21,67.03,67.19,1063725.0,51.7147,51.7763,51.6376,51.7609,1063725.0
2017-09-06 09:30:00,67.46,67.49,67.19,67.39,909331.0,51.9689,51.992,51.7609,51.915,909331.0
2017-09-06 09:40:00,67.39,67.54,67.33,67.34,505941.0,51.915,52.0305,51.8688,51.8765,505941.0
2017-09-06 09:50:00,67.34,67.36,67.25,67.3,366662.0,51.8765,51.8919,51.8071,51.8456,366662.0
2017-09-06 10:00:00,67.3,67.49,67.26,67.39,274588.0,51.8456,51.992,51.8148,51.915,274588.0
2017-09-06 10:10:00,67.39,67.53,67.33,67.34,500746.0,51.915,52.0228,51.8688,51.8765,500746.0
2017-09-06 10:20:00,67.35,67.37,67.28,67.29,252456.0,51.8842,51.8996,51.8302,51.8379,252456.0
2017-09-06 10:30:00,67.29,67.46,67.29,67.45,213739.0,51.8379,51.9689,51.8379,51.9612,213739.0
2017-09-06 10:40:00,67.45,67.53,67.32,67.49,333461.0,51.9612,52.0228,51.8611,51.992,333461.0
2017-09-06 10:50:00,67.49,67.51,67.39,67.45,157820.0,51.992,52.0074,51.915,51.9612,157820.0
2017-09-06 11:00:00,67.45,67.5,67.3,67.3,169499.0,51.9612,51.9997,51.8456,51.8456,169499.0
2017-09-06 11:10:00,67.3,67.32,67.23,67.27,236979.0,51.8456,51.8611,51.7917,51.8225,236979.0
2017-09-06 11:20:00,67.27,67.34,67.26,67.26,159663.0,51.8225,51.8765,51.8148,51.8148,159663.0
2017-09-06 11:30:00,67.26,67.29,67.19,67.24,164780.0,51.8148,51.8379,51.7609,51.7994,164780.0
2017-09-06 11:40:00,67.23,67.27,67.08,67.08,216453.0,51.7917,51.8225,51.6762,51.6762,216453.0
2017-09-06 11:50:00,67.08,67.09,66.94,67.03,301642.0,51.6762,51.6839,51.5683,51.6376,301642.0
2017-09-06 12:00:00,67.02,67.02,66.85,66.88,333561.0,51.6299,51.6299,51.499,51.5221,333561.0
2017-09-06 12:10:00,66.88,66.99,66.87,66.99,247264.0,51.5221,51.6068,51.5144,51.6068,247264.0
2017-09-06 12:20:00,66.98,67.01,66.93,66.97,197106.0,51.5991,51.6222,51.5606,51.5914,197106.0
2017-09-06 12:30:00,66.97,67.03,66.93,67.03,197353.0,51.5914,51.6376,51.5606,51.6376,197353.0
2017-09-06 12:40:00,67.03,67.12,67.01,67.1,161963.0,51.6376,51.707,51.6222,51.6916,161963.0
2017-09-06 12:50:00,67.11,67.32,67.1,67.3,197719.0,51.6993,51.8611,51.6916,51.8456,197719.0
2017-09-06 13:00:00,67.3,67.48,67.29,67.45,312381.0,51.8456,51.9843,51.8379,51.9612,312381.0
2017-09-06 13:10:00,67.45,67.5,67.39,67.42,215472.0,51.9612,51.9997,51.915,51.9381,215472.0
2017-09-06 13:20:00,67.42,67.47,67.41,67.42,133943.0,51.9381,51.9766,51.9304,51.9381,133943.0
2017-09-06 13:30:00,67.42,67.46,67.39,67.45,146666.0,51.9381,51.9689,51.915,51.9612,146666.0
2017-09-06 13:40:00,67.45,67.49,67.42,67.48,148285.0,51.9612,51.992,51.9381,51.9843,148285.0
2017-09-06 13:50:00,67.48,67.5,67.41,67.45,118075.0,51.9843,51.9997,51.9304,51.9612,118075.0
2017-09-06 14:00:00,67.45,67.54,67.42,67.5,223169.0,51.9612,52.0305,51.9381,51.9997,223169.0
2017-09-06 14:10:00,67.51,67.58,67.48,67.53,176529.0,52.0074,52.0613,51.9843,52.0228,176529.0
2017-09-06 14:20:00,67.53,67.6,67.5,67.5,145900.0,52.0228,52.0768,51.9997,51.9997,145900.0
2017-09-06 14:30:00,67.5,67.57,67.49,67.54,153421.0,51.9997,52.0536,51.992,52.0305,153421.0
2017-09-06 14:40:00,67.53,67.55,67.46,67.47,135128.0,52.0228,52.0382,51.9689,51.9766,135128.0
2017-09-06 14:50:00,67.48,67.51,67.44,67.47,163116.0,51.9843,52.0074,51.9535,51.9766,163116.0
2017-09-06 15:00:00,67.48,67.51,67.43,67.47,165212.0,51.9843,52.0074,51.9458,51.9766,165212.0
2017-09-06 15:10:00,67.47,67.53,67.47,67.51,244655.0,51.9766,52.0228,51.9766,52.0074,244655.0
2017-09-06 15:20:00,67.52,67.59,67.51,67.53,215551.0,52.0151,52.069,52.0074,52.0228,215551.0
2017-09-06 15:30:00,67.53,67.55,67.44,67.48,202840.0,52.0228,52.0382,51.9535,51.9843,202840.0
2017-09-06 15:40:00,67.48,67.5,67.44,67.45,337453.0,51.9843,51.9997,51.9535,51.9612,337453.0
2017-09-06 15:50:00,67.44,67.45,67.28,67.33,772964.0,51.9535,51.9612,51.8302,51.8688,772964.0
2017-09-07 09:30:00,67.39,67.44,67.06,67.09,594072.0,51.915,51.9535,51.6608,51.6839,594072.0
2017-09-07 09:40:00,67.09,67.14,66.85,66.92,453257.0,51.6839,51.7224,51.499,51.5529,453257.0
2017-09-07 09:50:00,66.92,66.92,66.61,66.61,655908.0,51.5529,51.5529,51.3141,51.3141,655908.0
2017-09-07 10:00:00,66.62,66.62,66.25,66.27,844339.0,51.3218,51.3218,51.0368,51.0522,844339.0
2017-09-07 10:10:00,66.26,66.37,66.12,66.13,831660.0,51.0445,51.1292,50.9366,50.9443,831660.0
2017-09-07 10:20:00,66.13,66.14,65.91,65.91,794597.0,50.9443,50.952,50.7748,50.7748,794597.0
2017-09-07 10:30:00,65.91,66.02,65.83,65.92,755664.0,50.7748,50.8596,50.7132,50.7825,755664.0
2017-09-07 10:40:00,65.92,66.23,65.92,66.2,746034.0,50.7825,51.0214,50.7825,50.9982,746034.0
2017-09-07 10:50:00,66.21,66.22,66.11,66.14,503988.0,51.0059,51.0136,50.9289,50.952,503988.0
2017-09-07 11:00:00,66.14,66.31,66.08,66.08,577383.0,50.952,51.083,50.9058,50.9058,577383.0
2017-09-07 11:10:00,66.07,66.18,65.95,65.97,345657.0,50.8981,50.9828,50.8056,50.8211,345657.0
2017-09-07 11:20:00,65.96,66.01,65.81,65.83,551825.0,50.8134,50.8519,50.6978,50.7132,551825.0
2017-09-07 11:30:00,65.83,65.92,65.81,65.9,445852.0,50.7132,50.7825,50.6978,50.7671,445852.0
2017-09-07 11:40:00,65.9,65.94,65.81,65.81,473016.0,50.7671,50.7979,50.6978,50.6978,473016.0
2017-09-07 11:50:00,65.81,65.9,65.68,65.81,507706.0,50.6978,50.7671,50.5977,50.6978,507706.0
2017-09-07 12:00:00,65.82,65.96,65.79,65.88,323658.0,50.7055,50.8134,50.6824,50.7517,323658.0
2017-09-07 12:10:00,65.89,66.0,65.82,65.99,408417.0,50.7594,50.8442,50.7055,50.8365,408417.0
2017-09-07 12:20:00,65.99,66.01,65.87,65.87,333848.0,50.8365,50.8519,50.744,50.744,333848.0
2017-09-07 12:30:00,65.87,65.93,65.76,65.87,344798.0,50.744,50.7902,50.6593,50.744,344798.0
2017-09-07 12:40:00,65.86,65.97,65.84,65.96,272979.0,50.7363,50.8211,50.7209,50.8134,272979.0
2017-09-07 12:50:00,65.96,66.02,65.93,65.99,434978.0,50.8134,50.8596,50.7902,50.8365,434978.0
2017-09-07 13:00:00,65.98,66.01,65.93,65.98,327910.0,50.8288,50.8519,50.7902,50.8288,327910.0
2017-09-07 13:10:00,65.99,66.01,65.92,65.92,304707.0,50.8365,50.8519,50.7825,50.7825,304707.0
2017-09-07 13:20:00,65.93,65.97,65.82,65.84,243853.0,50.7902,50.8211,50.7055,50.7209,243853.0
2017-09-07 13:30:00,65.84,65.87,65.81,65.86,239493.0,50.7209,50.744,50.6978,50.7363,239493.0
2017-09-07 13:40:00,65.87,65.91,65.86,65.89,231429.0,50.744,50.7748,50.7363,50.7594,231429.0
2017-09-07 13:50:00,65.88,65.93,65.85,65.92,217869.0,50.7517,50.7902,50.7286,50.7825,217869.0
2017-09-07 14:00:00,65.92,65.92,65.86,65.9,266268.0,50.7825,50.7825,50.7363,50.7671,266268.0
2017-09-07 14:10:00,65.89,65.92,65.83,65.9,382949.0,50.7594,50.7825,50.7132,50.7671,382949.0
2017-09-07 14:20:00,65.89,65.96,65.89,65.93,338654.0,50.7594,50.8134,50.7594,50.7902,338654.0
2017-09-07 14:30:00,65.92,65.93,65.84,65.88,239567.0,50.7825,50.7902,50.7209,50.7517,239567.0
2017-09-07 14:40:00,65.87,65.93,65.84,65.87,282790.0,50.744,50.7902,50.7209,50.744,282790.0
2017-09-07 14:50:00,65.88,65.95,65.87,65.92,301482.0,50.7517,50.8056,50.744,50.7825,301482.0
2017-09-07 15:00:00,65.92,65.94,65.86,65.92,284913.0,50.7825,50.7979,50.7363,50.7825,284913.0
2017-09-07 15:10:00,65.92,66.0,65.88,65.95,309593.0,50.7825,50.8442,50.7517,50.8056,309593.0
2017-09-07 15:20:00,65.95,65.96,65.89,65.92,390806.0,50.8056,50.8134,50.7594,50.7825,390806.0
2017-09-07 15:30:00,65.92,65.95,65.85,65.9,449862.0,50.7825,50.8056,50.7286,50.7671,449862.0
2017-09-07 15:40:00,65.9,66.01,65.85,65.97,719334.0,50.7671,50.8519,50.7286,50.8211,719334.0
2017-09-07 15:50:00,65.97,66.06,65.91,66.06,1207653.0,50.8211,50.8904,50.7748,50.8904,1207653.0
2017-09-08 09:30:00,65.97,66.54,65.89,66.53,945220.0,50.8211,51.2602,50.7594,51.2525,945220.0
2017-09-08 09:40:00,66.53,66.72,66.39,66.67,561101.0,51.2525,51.3988,51.1446,51.3603,561101.0
2017-09-08 09:50:00,66.67,66.86,66.63,66.78,500823.0,51.3603,51.5067,51.3295,51.4451,500823.0
2017-09-08 10:00:00,66.78,66.92,66.7,66.7,577217.0,51.4451,51.5529,51.3834,51.3834,577217.0
2017-09-08 10:10:00,66.7,66.71,66.57,66.58,455989.0,51.3834,51.3911,51.2833,51.291,455989.0
2017-09-08 10:20:00,66.58,66.69,66.53,66.62,382405.0,51.291,51.3757,51.2525,51.3218,382405.0
2017-09-08 10:30:00,66.62,66.67,66.54,66.65,306142.0,51.3218,51.3603,51.2602,51.3449,306142.0
2017-09-08 10:40:00,66.65,66.73,66.6,66.65,425784.0,51.3449,51.4065,51.3064,51.3449,425784.0
2017-09-08 10:50:00,66.66,66.66,66.53,66.63,320019.0,51.3526,51.3526,51.2525,51.3295,320019.0
2017-09-08 11:00:00,66.63,66.85,66.63,66.8,332081.0,51.3295,51.499,51.3295,51.4605,332081.0
2017-09-08 11:10:00,66.8,66.8,66.45,66.49,251555.0,51.4605,51.4605,51.1908,51.2216,251555.0
2017-09-08 11:20:00,66.49,66.59,66.42,66.44,226572.0,51.2216,51.2987,51.1677,51.1831,226572.0
2017-09-08 11:30:00,66.44,66.51,66.41,66.46,207850.0,51.1831,51.2371,51.16,51.1985,207850.0
2017-09-08 11:40:00,66.46,66.57,66.45,66.57,142072.0,51.1985,51.2833,51.1908,51.2833,142072.0
2017-09-08 11:50:00,66.57,66.6,66.53,66.53,145495.0,51.2833,51.3064,51.2525,51.2525,145495.0
2017-09-08 12:00:00,66.53,66.59,66.47,66.52,183939.0,51.2525,51.2987,51.2062,51.2448,183939.0
2017-09-08 12:10:00,66.51,66.53,66.44,66.49,206831.0,51.2371,51.2525,51.1831,51.2216,206831.0
2017-09-08 12:20:00,66.48,66.58,66.45,66.56,189656.0,51.2139,51.291,51.1908,51.2756,189656.0
2017-09-08 12:30:00,66.56,66.56,66.52,66.55,144127.0,51.2756,51.2756,51.2448,51.2679,144127.0
2017-09-08 12:40:00,66.55,66.57,66.5,66.51,222707.0,51.2679,51.2833,51.2294,51.2371,222707.0
2017-09-08 12:50:00,66.5,66.55,66.49,66.54,115705.0,51.2294,51.2679,51.2216,51.2602,115705.0
2017-09-08 13:00:00,66.53,66.54,66.38,66.39,163165.0,51.2525,51.2602,51.1369,51.1446,163165.0
2017-09-08 13:10:00,66.39,66.4,66.31,66.32,175394.0,51.1446,51.1523,51.083,51.0907,175394.0
2017-09-08 13:20:00,66.32,66.32,66.21,66.24,176810.0,51.0907,51.0907,51.0059,51.0291,176810.0
2017-09-08 13:30:00,66.25,66.33,66.22,66.33,126121.0,51.0368,51.0984,51.0136,51.0984,126121.0
2017-09-08 13:40:00,66.33,66.35,66.3,66.33,133905.0,51.0984,51.1138,51.0753,51.0984,133905.0
2017-09-08 13:50:00,66.32,66.39,66.31,66.39,143709.0,51.0907,51.1446,51.083,51.1446,143709.0
2017-09-08 14:00:00,66.38,66.41,66.35,66.41,144357.0,51.1369,51.16,51.1138,51.16,144357.0
2017-09-08 14:10:00,66.41,66.57,66.38,66.48,199707.0,51.16,51.2833,51.1369,51.2139,199707.0
2017-09-08 14:20:00,66.48,66.54,66.48,66.52,211541.0,51.2139,51.2602,51.2139,51.2448,211541.0
2017-09-08 14:30:00,66.53,66.57,66.43,66.44,272488.0,51.2525,51.2833,51.1754,51.1831,272488.0
2017-09-08 14:40:00,66.44,66.49,66.39,66.42,203736.0,51.1831,51.2216,51.1446,51.1677,203736.0
2017-09-08 14:50:00,66.42,66.42,66.36,66.36,144560.0,51.1677,51.1677,51.1215,51.1215,144560.0
2017-09-08 15:00:00,66.37,66.43,66.34,66.43,241240.0,51.1292,51.1754,51.1061,51.1754,241240.0
2017-09-08 15:10:00,66.43,66.43,66.32,66.34,378312.0,51.1754,51.1754,51.0907,51.1061,378312.0
2017-09-08 15:20:00,66.34,66.38,66.22,66.23,277241.0,51.1061,51.1369,51.0136,51.0214,277241.0
2017-09-08 15:30:00,66.23,66.23,66.16,66.18,433284.0,51.0214,51.0214,50.9674,50.9828,433284.0
2017-09-08 15:40:00,66.19,66.27,66.18,66.21,517051.0,50.9905,51.0522,50.9828,51.0059,517051.0
2017-09-08 15:50:00,66.2,66.23,66.11,66.18,805048.0,50.9982,51.0214,50.9289,50.9828,805048.0
2017-09-11 09:30:00,66.76,66.93,66.37,66.46,1207490.0,51.4296,51.5606,51.1292,51.1985,1207490.0
2017-09-11 09:40:00,66.47,66.62,66.41,66.61,575253.0,51.2062,51.3218,51.16,51.3141,575253.0
2017-09-11 09:50:00,66.62,67.03,66.6,66.94,838531.0,51.3218,51.6376,51.3064,51.5683,838531.0
2017-09-11 10:00:00,66.93,67.18,66.92,67.17,530286.0,51.5606,51.7532,51.5529,51.7455,530286.0
2017-09-11 10:10:00,67.17,67.37,67.16,67.36,632962.0,51.7455,51.8996,51.7378,51.8919,632962.0
2017-09-11 10:20:00,67.36,67.37,67.26,67.31,317222.0,51.8919,51.8996,51.8148,51.8533,317222.0
2017-09-11 10:30:00,67.31,67.43,67.24,67.28,414858.0,51.8533,51.9458,51.7994,51.8302,414858.0
2017-09-11 10:40:00,67.28,67.34,67.22,67.33,190911.0,51.8302,51.8765,51.784,51.8688,190911.0
2017-09-11 10:50:00,67.32,67.36,67.29,67.32,216567.0,51.8611,51.8919,51.8379,51.8611,216567.0
2017-09-11 11:00:00,67.32,67.37,67.26,67.34,286443.0,51.8611,51.8996,51.8148,51.8765,286443.0
2017-09-11 11:10:00,67.35,67.46,67.32,67.44,316907.0,51.8842,51.9689,51.8611,51.9535,316907.0
2017-09-11 11:20:00,67.45,67.57,67.38,67.41,523039.0,51.9612,52.0536,51.9073,51.9304,523039.0
2017-09-11 11:30:00,67.42,67.46,67.33,67.34,355561.0,51.9381,51.9689,51.8688,51.8765,355561.0
2017-09-11 11:40:00,67.34,67.37,67.32,67.34,234070.0,51.8765,51.8996,51.8611,51.8765,234070.0
2017-09-11 11:50:00,67.34,67.45,67.33,67.44,224396.0,51.8765,51.9612,51.8688,51.9535,224396.0
2017-09-11 12:00:00,67.44,67.45,67.3,67.32,190306.0,51.9535,51.9612,51.8456,51.8611,190306.0
2017-09-11 12:10:00,67.33,67.47,67.3,67.45,189082.0,51.8688,51.9766,51.8456,51.9612,189082.0
2017-09-11 12:20:00,67.45,67.63,67.43,67.62,276531.0,51.9612,52.0999,51.9458,52.0922,276531.0
2017-09-11 12:30:00,67.62,67.74,67.61,67.66,258399.0,52.0922,52.1846,52.0845,52.123,258399.0
2017-09-11 12:40:00,67.65,67.76,67.61,67.62,168505.0,52.1153,52.2,52.0845,52.0922,168505.0
2017-09-11 12:50:00,67.62,67.64,67.54,67.57,142011.0,52.0922,52.1076,52.0305,52.0536,142011.0
2017-09-11 13:00:00,67.58,67.63,67.56,67.57,167156.0,52.0613,52.0999,52.0459,52.0536,167156.0
2017-09-11 13:10:00,67.57,67.61,67.51,67.61,261741.0,52.0536,52.0845,52.0074,52.0845,261741.0
2017-09-11 13:20:00,67.61,67.63,67.53,67.55,250092.0,52.0845,52.0999,52.0228,52.0382,250092.0
2017-09-11 13:30:00,67.55,67.6,67.47,67.47,144699.0,52.0382,52.0768,51.9766,51.9766,144699.0
2017-09-11 13:40:00,67.48,67.58,67.46,67.56,141498.0,51.9843,52.0613,51.9689,52.0459,141498.0
2017-09-11 13:50:00,67.55,67.62,67.54,67.62,121925.0,52.0382,52.0922,52.0305,52.0922,121925.0
2017-09-11 14:00:00,67.61,67.65,67.59,67.6,167518.0,52.0845,52.1153,52.069,52.0768,167518.0
2017-09-11 14:10:00,67.6,67.65,67.59,67.61,238951.0,52.0768,52.1153,52.069,52.0845,238951.0
2017-09-11 14:20:00,67.6,67.64,67.53,67.6,196227.0,52.0768,52.1076,52.0228,52.0768,196227.0
2017-09-11 14:30:00,67.59,67.64,67.56,67.58,186251.0,52.069,52.1076,52.0459,52.0613,186251.0
2017-09-11 14:40:00,67.59,67.73,67.57,67.7,262699.0,52.069,52.1769,52.0536,52.1538,262699.0
2017-09-11 14:50:00,67.7,67.78,67.64,67.66,308232.0,52.1538,52.2154,52.1076,52.123,308232.0
2017-09-11 15:00:00,67.66,67.68,67.59,67.64,311312.0,52.123,52.1384,52.069,52.1076,311312.0
2017-09-11 15:10:00,67.64,67.73,67.63,67.73,307759.0,52.1076,52.1769,52.0999,52.1769,307759.0
2017-09-11 15:20:00,67.73,67.75,67.64,67.69,445698.0,52.1769,52.1923,52.1076,52.1461,445698.0
2017-09-11 15:30:00,67.7,67.75,67.65,67.7,312833.0,52.1538,52.1923,52.1153,52.1538,312833.0
2017-09-11 15:40:00,67.7,67.75,67.65,67.69,538062.0,52.1538,52.1923,52.1153,52.1461,538062.0
2017-09-11 15:50:00,67.69,67.79,67.65,67.72,1274521.0,52.1461,52.2231,52.1153,52.1692,1274521.0
2017-09-12 09:30:00,68.22,68.61,68.1,68.6,994068.0,52.5544,52.8548,52.4619,52.8471,994068.0
2017-09-12 09:40:00,68.6,68.71,68.39,68.52,749034.0,52.8471,52.9319,52.6853,52.7855,749034.0
2017-09-12 09:50:00,68.53,68.53,68.22,68.39,392250.0,52.7932,52.7932,52.5544,52.6853,392250.0
2017-09-12 10:00:00,68.38,68.53,68.32,68.53,273669.0,52.6776,52.7932,52.6314,52.7932,273669.0
2017-09-12 10:10:00,68.53,68.59,68.43,68.57,448050.0,52.7932,52.8394,52.7162,52.824,448050.0
2017-09-12 10:20:00,68.57,68.64,68.5,68.52,304111.0,52.824,52.8779,52.7701,52.7855,304111.0
2017-09-12 10:30:00,68.52,68.71,68.5,68.55,321786.0,52.7855,52.9319,52.7701,52.8086,321786.0
2017-09-12 10:40:00,68.55,68.62,68.48,68.54,348254.0,52.8086,52.8625,52.7547,52.8009,348254.0
2017-09-12 10:50:00,68.54,68.68,68.54,68.67,357613.0,52.8009,52.9087,52.8009,52.901,357613.0
2017-09-12 11:00:00,68.67,68.68,68.59,68.64,267219.0,52.901,52.9087,52.8394,52.8779,267219.0
2017-09-12 11:10:00,68.63,68.69,68.59,68.6,238025.0,52.8702,52.9165,52.8394,52.8471,238025.0
2017-09-12 11:20:00,68.6,68.72,68.6,68.66,223031.0,52.8471,52.9396,52.8471,52.8933,223031.0
2017-09-12 11:30:00,68.66,68.87,68.65,68.82,430322.0,52.8933,53.0551,52.8856,53.0166,430322.0
2017-09-12 11:40:00,68.82,68.93,68.82,68.91,301130.0,53.0166,53.1013,53.0166,53.0859,301130.0
2017-09-12 11:50:00,68.91,69.01,68.9,68.93,355959.0,53.0859,53.163,53.0782,53.1013,355959.0
2017-09-12 12:00:00,68.94,69.06,68.91,69.06,451558.0,53.109,53.2015,53.0859,53.2015,451558.0
2017-09-12 12:10:00,69.05,69.15,69.05,69.11,281740.0,53.1938,53.2708,53.1938,53.24,281740.0
2017-09-12 12:20:00,69.12,69.13,69.01,69.02,221907.0,53.2477,53.2554,53.163,53.1707,221907.0
2017-09-12 12:30:00,69.02,69.12,69.01,69.12,250739.0,53.1707,53.2477,53.163,53.2477,250739.0
2017-09-12 12:40:00,69.12,69.17,69.11,69.15,238815.0,53.2477,53.2862,53.24,53.2708,238815.0
2017-09-12 12:50:00,69.15,69.18,69.08,69.16,166373.0,53.2708,53.2939,53.2169,53.2785,166373.0
2017-09-12 13:00:00,69.15,69.2,69.12,69.2,216880.0,53.2708,53.3093,53.2477,53.3093,216880.0
2017-09-12 13:10:00,69.2,69.24,69.13,69.14,233100.0,53.3093,53.3402,53.2554,53.2631,233100.0
2017-09-12 13:20:00,69.14,69.18,69.09,69.15,327691.0,53.2631,53.2939,53.2246,53.2708,327691.0
2017-09-12 13:30:00,69.14,69.23,69.14,69.22,240308.0,53.2631,53.3324,53.2631,53.3247,240308.0
2017-09-12 13:40:00,69.23,69.25,69.17,69.24,250053.0,53.3324,53.3479,53.2862,53.3402,250053.0
2017-09-12 13:50:00,69.23,69.25,69.15,69.16,183022.0,53.3324,53.3479,53.2708,53.2785,183022.0
2017-09-12 14:00:00,69.17,69.18,68.98,68.99,291899.0,53.2862,53.2939,53.1399,53.1476,291899.0
2017-09-12 14:10:00,68.99,69.03,68.94,68.98,233495.0,53.1476,53.1784,53.109,53.1399,233495.0
2017-09-12 14:20:00,68.98,68.99,68.8,68.86,310152.0,53.1399,53.1476,53.0012,53.0474,310152.0
2017-09-12 14:30:00,68.86,68.99,68.85,68.96,234657.0,53.0474,53.1476,53.0397,53.1245,234657.0
2017-09-12 14:40:00,68.97,69.02,68.93,69.02,176925.0,53.1322,53.1707,53.1013,53.1707,176925.0
2017-09-12 14:50:00,69.02,69.04,68.98,69.03,199065.0,53.1707,53.1861,53.1399,53.1784,199065.0
2017-09-12 15:00:00,69.03,69.07,68.96,68.96,266174.0,53.1784,53.2092,53.1245,53.1245,266174.0
2017-09-12 15:10:00,68.96,69.03,68.94,68.98,276187.0,53.1245,53.1784,53.109,53.1399,276187.0
2017-09-12 15:20:00,68.98,69.0,68.93,68.93,234790.0,53.1399,53.1553,53.1013,53.1013,234790.0
2017-09-12 15:30:00,68.93,68.98,68.9,68.94,271716.0,53.1013,53.1399,53.0782,53.109,271716.0
2017-09-12 15:40:00,68.95,68.97,68.83,68.84,393528.0,53.1167,53.1322,53.0243,53.032,393528.0
2017-09-12 15:50:00,68.85,68.87,68.77,68.83,1117706.0,53.0397,53.0551,52.9781,53.0243,1117706.0
2017-09-13 09:30:00,68.68,68.73,68.46,68.72,643601.0,52.9087,52.9473,52.7393,52.9396,643601.0
2017-09-13 09:40:00,68.71,68.94,68.7,68.92,443008.0,52.9319,53.109,52.9242,53.0936,443008.0
2017-09-13 09:50:00,68.92,68.96,68.77,68.91,420395.0,53.0936,53.1245,52.9781,53.0859,420395.0
2017-09-13 10:00:00,68.91,69.08,68.87,69.08,481242.0,53.0859,53.2169,53.0551,53.2169,481242.0
2017-09-13 10:10:00,69.08,69.16,69.05,69.15,448623.0,53.2169,53.2785,53.1938,53.2708,448623.0
2017-09-13 10:20:00,69.15,69.27,69.14,69.23,493277.0,53.2708,53.3633,53.2631,53.3324,493277.0
2017-09-13 10:30:00,69.23,69.41,69.22,69.39,540239.0,53.3324,53.4711,53.3247,53.4557,540239.0
2017-09-13 10:40:00,69.39,69.44,69.28,69.35,593773.0,53.4557,53.4942,53.371,53.4249,593773.0
2017-09-13 10:50:00,69.35,69.48,69.35,69.45,496545.0,53.4249,53.525,53.4249,53.5019,496545.0
2017-09-13 11:00:00,69.44,69.47,69.35,69.41,397419.0,53.4942,53.5173,53.4249,53.4711,397419.0
2017-09-13 11:10:00,69.42,69.49,69.37,69.49,314068.0,53.4788,53.5327,53.4403,53.5327,314068.0
2017-09-13 11:20:00,69.48,69.5,69.42,69.47,633061.0,53.525,53.5404,53.4788,53.5173,633061.0
2017-09-13 11:30:00,69.47,69.53,69.3,69.31,358017.0,53.5173,53.5636,53.3864,53.3941,358017.0
2017-09-13 11:40:00,69.31,69.45,69.27,69.42,227144.0,53.3941,53.5019,53.3633,53.4788,227144.0
2017-09-13 11:50:00,69.42,69.45,69.3,69.32,166857.0,53.4788,53.5019,53.3864,53.4018,166857.0
2017-09-13 12:00:00,69.31,69.4,69.3,69.39,123554.0,53.3941,53.4634,53.3864,53.4557,123554.0
2017-09-13 12:10:00,69.39,69.4,69.31,69.36,174113.0,53.4557,53.4634,53.3941,53.4326,174113.0
2017-09-13 12:20:00,69.36,69.4,69.33,69.36,133656.0,53.4326,53.4634,53.4095,53.4326,133656.0
2017-09-13 12:30:00,69.35,69.41,69.32,69.33,291610.0,53.4249,53.4711,53.4018,53.4095,291610.0
2017-09-13 12:40:00,69.33,69.44,69.32,69.43,193180.0,53.4095,53.4942,53.4018,53.4865,193180.0
2017-09-13 12:50:00,69.43,69.45,69.4,69.45,194273.0,53.4865,53.5019,53.4634,53.5019,194273.0
2017-09-13 13:00:00,69.45,69.45,69.35,69.38,363910.0,53.5019,53.5019,53.4249,53.448,363910.0
2017-09-13 13:10:00,69.39,69.4,69.28,69.31,188031.0,53.4557,53.4634,53.371,53.3941,188031.0
2017-09-13 13:20:00,69.31,69.32,69.24,69.25,201251.0,53.3941,53.4018,53.3402,53.3479,201251.0
2017-09-13 13:30:00,69.25,69.26,69.19,69.22,163305.0,53.3479,53.3556,53.3016,53.3247,163305.0
2017-09-13 13:40:00,69.22,69.24,69.16,69.19,352684.0,53.3247,53.3402,53.2785,53.3016,352684.0
2017-09-13 13:50:00,69.19,69.29,69.18,69.26,343103.0,53.3016,53.3787,53.2939,53.3556,343103.0
2017-09-13 14:00:00,69.26,69.28,69.21,69.26,272373.0,53.3556,53.371,53.317,53.3556,272373.0
2017-09-13 14:10:00,69.26,69.39,69.26,69.33,370633.0,53.3556,53.4557,53.3556,53.4095,370633.0
2017-09-13 14:20:00,69.33,69.36,69.25,69.32,211472.0,53.4095,53.4326,53.3479,53.4018,211472.0
2017-09-13 14:30:00,69.32,69.37,69.31,69.36,183699.0,53.4018,53.4403,53.3941,53.4326,183699.0
2017-09-13 14:40:00,69.37,69.41,69.36,69.4,285260.0,53.4403,53.4711,53.4326,53.4634,285260.0
2017-09-13 14:50:00,69.4,69.5,69.39,69.48,920838.0,53.4634,53.5404,53.4557,53.525,920838.0
2017-09-13 15:00:00,69.48,69.5,69.38,69.42,341604.0,53.525,53.5404,53.448,53.4788,341604.0
2017-09-13 15:10:00,69.41,69.44,69.38,69.38,416181.0,53.4711,53.4942,53.448,53.448,416181.0
2017-09-13 15:20:00,69.38,69.39,69.3,69.31,428500.0,53.448,53.4557,53.3864,53.3941,428500.0
2017-09-13 15:30:00,69.31,69.31,69.24,69.26,538513.0,53.3941,53.3941,53.3402,53.3556,538513.0
2017-09-13 15:40:00,69.26,69.34,69.22,69.34,591018.0,53.3556,53.4172,53.3247,53.4172,591018.0
2017-09-13 15:50:00,69.34,69.39,69.32,69.36,1267073.0,53.4172,53.4557,53.4018,53.4326,1267073.0
2017-09-14 09:30:00,69.35,69.61,69.28,69.58,762502.0,53.4249,53.6252,53.371,53.6021,762502.0
2017-09-14 09:40:00,69.58,69.58,69.43,69.51,509947.0,53.6021,53.6021,53.4865,53.5482,509947.0
2017-09-14 09:50:00,69.51,69.62,69.48,69.56,552838.0,53.5482,53.6329,53.525,53.5867,552838.0
2017-09-14 10:00:00,69.56,69.61,69.45,69.51,361499.0,53.5867,53.6252,53.5019,53.5482,361499.0
2017-09-14 10:10:00,69.5,69.67,69.47,69.62,271353.0,53.5404,53.6714,53.5173,53.6329,271353.0
2017-09-14 10:20:00,69.62,69.65,69.58,69.64,263332.0,53.6329,53.656,53.6021,53.6483,263332.0
2017-09-14 10:30:00,69.64,69.66,69.56,69.61,243989.0,53.6483,53.6637,53.5867,53.6252,243989.0
2017-09-14 10:40:00,69.61,69.61,69.49,69.51,249590.0,53.6252,53.6252,53.5327,53.5482,249590.0
2017-09-14 10:50:00,69.5,69.59,69.47,69.5,211230.0,53.5404,53.6098,53.5173,53.5404,211230.0
2017-09-14 11:00:00,69.5,69.57,69.43,69.56,324925.0,53.5404,53.5944,53.4865,53.5867,324925.0
2017-09-14 11:10:00,69.56,69.65,69.53,69.59,287756.0,53.5867,53.656,53.5636,53.6098,287756.0
2017-09-14 11:20:00,69.59,69.6,69.5,69.55,261890.0,53.6098,53.6175,53.5404,53.579,261890.0
2017-09-14 11:30:00,69.55,69.61,69.53,69.56,571950.0,53.579,53.6252,53.5636,53.5867,571950.0
2017-09-14 11:40:00,69.56,69.62,69.53,69.53,294419.0,53.5867,53.6329,53.5636,53.5636,294419.0
2017-09-14 11:50:00,69.53,69.59,69.52,69.56,218180.0,53.5636,53.6098,53.5559,53.5867,218180.0
2017-09-14 12:00:00,69.56,69.6,69.48,69.59,229273.0,53.5867,53.6175,53.525,53.6098,229273.0
2017-09-14 12:10:00,69.6,69.65,69.58,69.62,201644.0,53.6175,53.656,53.6021,53.6329,201644.0
2017-09-14 12:20:00,69.62,69.65,69.59,69.59,147636.0,53.6329,53.656,53.6098,53.6098,147636.0
2017-09-14 12:30:00,69.59,69.63,69.59,69.61,216594.0,53.6098,53.6406,53.6098,53.6252,216594.0
2017-09-14 12:40:00,69.61,69.7,69.6,69.68,151129.0,53.6252,53.6945,53.6175,53.6791,151129.0
2017-09-14 12:50:00,69.69,69.75,69.68,69.69,351026.0,53.6868,53.733,53.6791,53.6868,351026.0
2017-09-14 13:00:00,69.69,69.69,69.59,69.61,192384.0,53.6868,53.6868,53.6098,53.6252,192384.0
2017-09-14 13:10:00,69.62,69.63,69.58,69.62,191456.0,53.6329,53.6406,53.6021,53.6329,191456.0
2017-09-14 13:20:00,69.62,69.75,69.62,69.69,731611.0,53.6329,53.733,53.6329,53.6868,731611.0
2017-09-14 13:30:00,69.7,69.7,69.59,69.59,161192.0,53.6945,53.6945,53.6098,53.6098,161192.0
2017-09-14 13:40:00,69.6,69.62,69.46,69.46,195790.0,53.6175,53.6329,53.5096,53.5096,195790.0
2017-09-14 13:50:00,69.46,69.47,69.37,69.37,209703.0,53.5096,53.5173,53.4403,53.4403,209703.0
2017-09-14 14:00:00,69.37,69.45,69.35,69.41,256234.0,53.4403,53.5019,53.4249,53.4711,256234.0
2017-09-14 14:10:00,69.4,69.51,69.4,69.48,307717.0,53.4634,53.5482,53.4634,53.525,307717.0
2017-09-14 14:20:00,69.48,69.62,69.47,69.57,328749.0,53.525,53.6329,53.5173,53.5944,328749.0
2017-09-14 14:30:00,69.57,69.58,69.53,69.55,225288.0,53.5944,53.6021,53.5636,53.579,225288.0
2017-09-14 14:40:00,69.55,69.56,69.52,69.52,169220.0,53.579,53.5867,53.5559,53.5559,169220.0
2017-09-14 14:50:00,69.52,69.53,69.43,69.44,168768.0,53.5559,53.5636,53.4865,53.4942,168768.0
2017-09-14 15:00:00,69.44,69.47,69.37,69.38,276358.0,53.4942,53.5173,53.4403,53.448,276358.0
2017-09-14 15:10:00,69.38,69.5,69.38,69.5,309310.0,53.448,53.5404,53.448,53.5404,309310.0
2017-09-14 15:20:00,69.5,69.53,69.4,69.4,325447.0,53.5404,53.5636,53.4634,53.4634,325447.0
2017-09-14 15:30:00,69.4,69.41,69.34,69.36,306945.0,53.4634,53.4711,53.4172,53.4326,306945.0
2017-09-14 15:40:00,69.36,69.36,69.25,69.34,544611.0,53.4326,53.4326,53.3479,53.4172,544611.0
2017-09-14 15:50:00,69.34,69.36,69.21,69.28,1227149.0,53.4172,53.4326,53.317,53.371,1227149.0
2017-09-15 09:30:00,69.12,69.23,68.92,69.21,2523391.0,53.2477,53.3324,53.0936,53.317,2523391.0
2017-09-15 09:40:00,69.22,69.25,68.96,69.1,380587.0,53.3247,53.3479,53.1245,53.2323,380587.0
2017-09-15 09:50:00,69.09,69.11,68.98,69.04,248564.0,53.2246,53.24,53.1399,53.1861,248564.0
2017-09-15 10:00:00,69.03,69.19,69.02,69.18,233434.0,53.1784,53.3016,53.1707,53.2939,233434.0
2017-09-15 10:10:00,69.18,69.32,69.12,69.28,242635.0,53.2939,53.4018,53.2477,53.371,242635.0
2017-09-15 10:20:00,69.29,69.38,69.22,69.3,268892.0,53.3787,53.448,53.3247,53.3864,268892.0
2017-09-15 10:30:00,69.3,69.32,69.15,69.15,229470.0,53.3864,53.4018,53.2708,53.2708,229470.0
2017-09-15 10:40:00,69.15,69.16,69.03,69.13,210561.0,53.2708,53.2785,53.1784,53.2554,210561.0
2017-09-15 10:50:00,69.13,69.22,69.06,69.08,189057.0,53.2554,53.3247,53.2015,53.2169,189057.0
2017-09-15 11:00:00,69.07,69.1,69.02,69.06,174909.0,53.2092,53.2323,53.1707,53.2015,174909.0
2017-09-15 11:10:00,69.06,69.06,68.9,68.93,185134.0,53.2015,53.2015,53.0782,53.1013,185134.0
2017-09-15 11:20:00,68.93,69.01,68.91,68.98,125011.0,53.1013,53.163,53.0859,53.1399,125011.0
2017-09-15 11:30:00,68.98,69.03,68.93,68.99,165517.0,53.1399,53.1784,53.1013,53.1476,165517.0
2017-09-15 11:40:00,68.98,69.0,68.94,68.99,127661.0,53.1399,53.1553,53.109,53.1476,127661.0
2017-09-15 11:50:00,68.99,69.01,68.95,69.0,106847.0,53.1476,53.163,53.1167,53.1553,106847.0
2017-09-15 12:00:00,69.01,69.03,68.93,68.97,198788.0,53.163,53.1784,53.1013,53.1322,198788.0
2017-09-15 12:10:00,68.97,69.0,68.92,68.98,115634.0,53.1322,53.1553,53.0936,53.1399,115634.0
2017-09-15 12:20:00,68.99,69.0,68.94,68.94,167668.0,53.1476,53.1553,53.109,53.109,167668.0
2017-09-15 12:30:00,68.94,69.01,68.91,68.99,126699.0,53.109,53.163,53.0859,53.1476,126699.0
2017-09-15 12:40:00,69.0,69.14,69.0,69.12,192457.0,53.1553,53.2631,53.1553,53.2477,192457.0
2017-09-15 12:50:00,69.11,69.16,69.08,69.08,104875.0,53.24,53.2785,53.2169,53.2169,104875.0
2017-09-15 13:00:00,69.08,69.1,69.05,69.08,86470.0,53.2169,53.2323,53.1938,53.2169,86470.0
2017-09-15 13:10:00,69.08,69.11,69.05,69.08,150962.0,53.2169,53.24,53.1938,53.2169,150962.0
2017-09-15 13:20:00,69.08,69.19,69.06,69.17,133763.0,53.2169,53.3016,53.2015,53.2862,133763.0
2017-09-15 13:30:00,69.17,69.19,69.11,69.16,101457.0,53.2862,53.3016,53.24,53.2785,101457.0
2017-09-15 13:40:00,69.16,69.16,69.13,69.13,86507.0,53.2785,53.2785,53.2554,53.2554,86507.0
2017-09-15 13:50:00,69.13,69.18,69.11,69.14,140340.0,53.2554,53.2939,53.24,53.2631,140340.0
2017-09-15 14:00:00,69.14,69.23,69.13,69.21,260762.0,53.2631,53.3324,53.2554,53.317,260762.0
2017-09-15 14:10:00,69.21,69.22,69.14,69.15,143602.0,53.317,53.3247,53.2631,53.2708,143602.0
2017-09-15 14:20:00,69.14,69.15,69.09,69.1,166195.0,53.2631,53.2708,53.2246,53.2323,166195.0
2017-09-15 14:30:00,69.11,69.12,69.04,69.04,108947.0,53.24,53.2477,53.1861,53.1861,108947.0
2017-09-15 14:40:00,69.04,69.11,69.04,69.08,145219.0,53.1861,53.24,53.1861,53.2169,145219.0
2017-09-15 14:50:00,69.08,69.09,69.02,69.06,134594.0,53.2169,53.2246,53.1707,53.2015,134594.0
2017-09-15 15:00:00,69.06,69.08,69.03,69.05,151697.0,53.2015,53.2169,53.1784,53.1938,151697.0
2017-09-15 15:10:00,69.05,69.13,69.05,69.07,173989.0,53.1938,53.2554,53.1938,53.2092,173989.0
2017-09-15 15:20:00,69.08,69.11,69.05,69.07,269149.0,53.2169,53.24,53.1938,53.2092,269149.0
2017-09-15 15:30:00,69.08,69.15,69.04,69.07,426432.0,53.2169,53.2708,53.1861,53.2092,426432.0
2017-09-15 15:40:00,69.07,69.09,69.03,69.08,508331.0,53.2092,53.2246,53.1784,53.2169,508331.0
2017-09-15 15:50:00,69.08,69.11,69.0,69.04,1359219.0,53.2169,53.24,53.1553,53.1861,1359219.0
2017-09-18 09:30:00,69.38,69.61,69.27,69.59,851244.0,53.448,53.6252,53.3633,53.6098,851244.0
2017-09-18 09:40:00,69.6,69.81,69.57,69.79,740589.0,53.6175,53.7793,53.5944,53.7639,740589.0
2017-09-18 09:50:00,69.79,69.95,69.79,69.93,644935.0,53.7639,53.8871,53.7639,53.8717,644935.0
2017-09-18 10:00:00,69.93,70.26,69.92,70.24,1021013.0,53.8717,54.1259,53.864,54.1105,1021013.0
2017-09-18 10:10:00,70.23,70.3,70.19,70.26,388691.0,54.1028,54.1567,54.072,54.1259,388691.0
2017-09-18 10:20:00,70.26,70.27,70.04,70.05,512568.0,54.1259,54.1336,53.9564,53.9642,512568.0
2017-09-18 10:30:00,70.05,70.23,70.04,70.19,431952.0,53.9642,54.1028,53.9564,54.072,431952.0
2017-09-18 10:40:00,70.19,70.29,70.16,70.27,267260.0,54.072,54.149,54.0489,54.1336,267260.0
2017-09-18 10:50:00,70.26,70.3,70.07,70.07,330270.0,54.1259,54.1567,53.9796,53.9796,330270.0
2017-09-18 11:00:00,70.07,70.25,70.07,70.24,244979.0,53.9796,54.1182,53.9796,54.1105,244979.0
2017-09-18 11:10:00,70.25,70.3,70.22,70.26,260712.0,54.1182,54.1567,54.0951,54.1259,260712.0
2017-09-18 11:20:00,70.27,70.47,70.23,70.46,351476.0,54.1336,54.2877,54.1028,54.28,351476.0
2017-09-18 11:30:00,70.47,70.49,70.41,70.43,315528.0,54.2877,54.3031,54.2415,54.2569,315528.0
2017-09-18 11:40:00,70.43,70.53,70.42,70.43,341916.0,54.2569,54.3339,54.2492,54.2569,341916.0
2017-09-18 11:50:00,70.43,70.51,70.42,70.5,297830.0,54.2569,54.3185,54.2492,54.3108,297830.0
2017-09-18 12:00:00,70.5,70.55,70.49,70.54,318887.0,54.3108,54.3493,54.3031,54.3416,318887.0
2017-09-18 12:10:00,70.54,70.55,70.39,70.49,335844.0,54.3416,54.3493,54.2261,54.3031,335844.0
2017-09-18 12:20:00,70.49,70.6,70.48,70.58,222281.0,54.3031,54.3879,54.2954,54.3724,222281.0
2017-09-18 12:30:00,70.58,70.62,70.51,70.61,178822.0,54.3724,54.4033,54.3185,54.3956,178822.0
2017-09-18 12:40:00,70.61,70.68,70.61,70.62,215518.0,54.3956,54.4495,54.3956,54.4033,215518.0
2017-09-18 12:50:00,70.62,70.68,70.58,70.66,211516.0,54.4033,54.4495,54.3724,54.4341,211516.0
2017-09-18 13:00:00,70.66,70.68,70.61,70.66,202454.0,54.4341,54.4495,54.3956,54.4341,202454.0
2017-09-18 13:10:00,70.65,70.75,70.65,70.74,199893.0,54.4264,54.5034,54.4264,54.4957,199893.0
2017-09-18 13:20:00,70.75,70.77,70.7,70.77,175931.0,54.5034,54.5188,54.4649,54.5188,175931.0
2017-09-18 13:30:00,70.77,70.84,70.72,70.84,254504.0,54.5188,54.5727,54.4803,54.5727,254504.0
2017-09-18 13:40:00,70.83,70.93,70.83,70.88,284347.0,54.565,54.6421,54.565,54.6036,284347.0
2017-09-18 13:50:00,70.88,70.92,70.8,70.81,241019.0,54.6036,54.6344,54.5419,54.5496,241019.0
2017-09-18 14:00:00,70.8,70.9,70.79,70.85,236940.0,54.5419,54.619,54.5342,54.5804,236940.0
2017-09-18 14:10:00,70.86,70.87,70.57,70.62,666231.0,54.5881,54.5959,54.3647,54.4033,666231.0
2017-09-18 14:20:00,70.63,70.71,70.58,70.7,301452.0,54.411,54.4726,54.3724,54.4649,301452.0
2017-09-18 14:30:00,70.7,70.71,70.5,70.52,348561.0,54.4649,54.4726,54.3108,54.3262,348561.0
2017-09-18 14:40:00,70.53,70.58,70.48,70.56,241982.0,54.3339,54.3724,54.2954,54.357,241982.0
2017-09-18 14:50:00,70.56,70.62,70.52,70.56,241179.0,54.357,54.4033,54.3262,54.357,241179.0
2017-09-18 15:00:00,70.56,70.69,70.55,70.67,327314.0,54.357,54.4572,54.3493,54.4418,327314.0
2017-09-18 15:10:00,70.66,70.71,70.59,70.69,211429.0,54.4341,54.4726,54.3801,54.4572,211429.0
2017-09-18 15:20:00,70.69,70.8,70.68,70.75,299199.0,54.4572,54.5419,54.4495,54.5034,299199.0
2017-09-18 15:30:00,70.75,70.77,70.66,70.74,319843.0,54.5034,54.5188,54.4341,54.4957,319843.0
2017-09-18 15:40:00,70.75,70.81,70.66,70.68,482535.0,54.5034,54.5496,54.4341,54.4495,482535.0
2017-09-18 15:50:00,70.68,70.71,70.54,70.63,934446.0,54.4495,54.4726,54.3416,54.411,934446.0
2017-09-19 09:30:00,70.3,70.78,70.3,70.78,750386.0,54.1567,54.5265,54.1567,54.5265,750386.0
2017-09-19 09:40:00,70.79,71.0,70.75,70.88,744899.0,54.5342,54.696,54.5034,54.6036,744899.0
2017-09-19 09:50:00,70.88,71.22,70.85,71.09,562180.0,54.6036,54.8655,54.5804,54.7653,562180.0
2017-09-19 10:00:00,71.1,71.18,71.0,71.14,512179.0,54.773,54.8347,54.696,54.8038,512179.0
2017-09-19 10:10:00,71.13,71.25,71.08,71.09,455790.0,54.7961,54.8886,54.7576,54.7653,455790.0
2017-09-19 10:20:00,71.09,71.11,70.78,70.83,507349.0,54.7653,54.7807,54.5265,54.565,507349.0
2017-09-19 10:30:00,70.83,70.98,70.81,70.96,343094.0,54.565,54.6806,54.5496,54.6652,343094.0
2017-09-19 10:40:00,70.96,71.14,70.91,71.06,386060.0,54.6652,54.8038,54.6267,54.7422,386060.0
2017-09-19 10:50:00,71.05,71.15,71.01,71.13,214583.0,54.7345,54.8116,54.7037,54.7961,214583.0
2017-09-19 11:00:00,71.13,71.14,70.97,71.07,252400.0,54.7961,54.8038,54.6729,54.7499,252400.0
2017-09-19 11:10:00,71.07,71.19,71.06,71.17,215035.0,54.7499,54.8424,54.7422,54.827,215035.0
2017-09-19 11:20:00,71.18,71.26,71.12,71.23,365653.0,54.8347,54.8963,54.7884,54.8732,365653.0
2017-09-19 11:30:00,71.23,71.23,71.1,71.15,238571.0,54.8732,54.8732,54.773,54.8116,238571.0
2017-09-19 11:40:00,71.16,71.27,71.15,71.24,204614.0,54.8193,54.904,54.8116,54.8809,204614.0
2017-09-19 11:50:00,71.25,71.27,71.19,71.21,157297.0,54.8886,54.904,54.8424,54.8578,157297.0
2017-09-19 12:00:00,71.21,71.34,71.2,71.25,229475.0,54.8578,54.9579,54.8501,54.8886,229475.0
2017-09-19 12:10:00,71.25,71.3,71.23,71.24,223969.0,54.8886,54.9271,54.8732,54.8809,223969.0
2017-09-19 12:20:00,71.24,71.43,71.17,71.42,248686.0,54.8809,55.0273,54.827,55.0196,248686.0
2017-09-19 12:30:00,71.42,71.5,71.4,71.47,315517.0,55.0196,55.0812,55.0041,55.0581,315517.0
2017-09-19 12:40:00,71.48,71.57,71.4,71.52,319134.0,55.0658,55.1351,55.0041,55.0966,319134.0
2017-09-19 12:50:00,71.52,71.59,71.48,71.53,426531.0,55.0966,55.1505,55.0658,55.1043,426531.0
2017-09-19 13:00:00,71.52,71.62,71.5,71.62,215220.0,55.0966,55.1736,55.0812,55.1736,215220.0
2017-09-19 13:10:00,71.62,71.7,71.57,71.6,286875.0,55.1736,55.2353,55.1351,55.1582,286875.0
2017-09-19 13:20:00,71.6,71.64,71.5,71.51,225564.0,55.1582,55.189,55.0812,55.0889,225564.0
2017-09-19 13:30:00,71.51,71.58,71.47,71.5,206201.0,55.0889,55.1428,55.0581,55.0812,206201.0
2017-09-19 13:40:00,71.51,71.59,71.49,71.55,170240.0,55.0889,55.1505,55.0735,55.1197,170240.0
2017-09-19 13:50:00,71.56,71.65,71.56,71.65,169366.0,55.1274,55.1967,55.1274,55.1967,169366.0
2017-09-19 14:00:00,71.65,71.7,71.57,71.61,207339.0,55.1967,55.2353,55.1351,55.1659,207339.0
2017-09-19 14:10:00,71.61,71.61,71.54,71.58,200874.0,55.1659,55.1659,55.112,55.1428,200874.0
2017-09-19 14:20:00,71.59,71.59,71.47,71.48,200104.0,55.1505,55.1505,55.0581,55.0658,200104.0
2017-09-19 14:30:00,71.49,71.55,71.48,71.51,187418.0,55.0735,55.1197,55.0658,55.0889,187418.0
2017-09-19 14:40:00,71.51,71.51,71.43,71.49,188278.0,55.0889,55.0889,55.0273,55.0735,188278.0
2017-09-19 14:50:00,71.5,71.52,71.38,71.42,200554.0,55.0812,55.0966,54.9887,55.0196,200554.0
2017-09-19 15:00:00,71.42,71.54,71.41,71.47,184314.0,55.0196,55.112,55.0118,55.0581,184314.0
2017-09-19 15:10:00,71.47,71.48,71.41,71.43,176183.0,55.0581,55.0658,55.0118,55.0273,176183.0
2017-09-19 15:20:00,71.44,71.47,71.35,71.39,201171.0,55.035,55.0581,54.9656,54.9964,201171.0
2017-09-19 15:30:00,71.39,71.45,71.38,71.44,280822.0,54.9964,55.0427,54.9887,55.035,280822.0
2017-09-19 15:40:00,71.44,71.46,71.28,71.29,552129.0,55.035,55.0504,54.9117,54.9194,552129.0
2017-09-19 15:50:00,71.29,71.32,71.14,71.16,1258177.0,54.9194,54.9425,54.8038,54.8193,1258177.0
2017-09-20 09:30:00,71.31,71.38,71.04,71.27,707950.0,54.9348,54.9887,54.7268,54.904,707950.0
2017-09-20 09:40:00,71.27,71.47,71.24,71.33,391414.0,54.904,55.0581,54.8809,54.9502,391414.0
2017-09-20 09:50:00,71.32,71.48,71.12,71.14,491913.0,54.9425,55.0658,54.7884,54.8038,491913.0
2017-09-20 10:00:00,71.14,71.16,70.97,70.97,562312.0,54.8038,54.8193,54.6729,54.6729,562312.0
2017-09-20 10:10:00,70.98,70.99,70.82,70.92,334140.0,54.6806,54.6883,54.5573,54.6344,334140.0
2017-09-20 10:20:00,70.91,71.11,70.9,71.08,212314.0,54.6267,54.7807,54.619,54.7576,212314.0
2017-09-20 10:30:00,71.08,71.2,71.04,71.1,182168.0,54.7576,54.8501,54.7268,54.773,182168.0
2017-09-20 10:40:00,71.1,71.16,71.07,71.15,164657.0,54.773,54.8193,54.7499,54.8116,164657.0
2017-09-20 10:50:00,71.15,71.17,71.06,71.16,267580.0,54.8116,54.827,54.7422,54.8193,267580.0
2017-09-20 11:00:00,71.18,71.25,71.11,71.23,361011.0,54.8347,54.8886,54.7807,54.8732,361011.0
2017-09-20 11:10:00,71.23,71.25,71.15,71.18,317130.0,54.8732,54.8886,54.8116,54.8347,317130.0
2017-09-20 11:20:00,71.18,71.23,71.13,71.2,288595.0,54.8347,54.8732,54.7961,54.8501,288595.0
2017-09-20 11:30:00,71.2,71.34,71.18,71.3,205334.0,54.8501,54.9579,54.8347,54.9271,205334.0
2017-09-20 11:40:00,71.29,71.36,71.28,71.29,164862.0,54.9194,54.9733,54.9117,54.9194,164862.0
2017-09-20 11:50:00,71.29,71.3,71.2,71.29,180046.0,54.9194,54.9271,54.8501,54.9194,180046.0
2017-09-20 12:00:00,71.29,71.37,71.28,71.33,131719.0,54.9194,54.981,54.9117,54.9502,131719.0
2017-09-20 12:10:00,71.33,71.37,71.28,71.3,158731.0,54.9502,54.981,54.9117,54.9271,158731.0
2017-09-20 12:20:00,71.29,71.3,71.13,71.17,104849.0,54.9194,54.9271,54.7961,54.827,104849.0
2017-09-20 12:30:00,71.17,71.29,71.16,71.29,105045.0,54.827,54.9194,54.8193,54.9194,105045.0
2017-09-20 12:40:00,71.28,71.29,71.22,71.25,73989.0,54.9117,54.9194,54.8655,54.8886,73989.0
2017-09-20 12:50:00,71.24,71.34,71.24,71.33,112714.0,54.8809,54.9579,54.8809,54.9502,112714.0
2017-09-20 13:00:00,71.33,71.34,71.29,71.32,117383.0,54.9502,54.9579,54.9194,54.9425,117383.0
2017-09-20 13:10:00,71.32,71.38,71.29,71.3,225922.0,54.9425,54.9887,54.9194,54.9271,225922.0
2017-09-20 13:20:00,71.29,71.35,71.26,71.33,123682.0,54.9194,54.9656,54.8963,54.9502,123682.0
2017-09-20 13:30:00,71.32,71.33,71.26,71.3,119723.0,54.9425,54.9502,54.8963,54.9271,119723.0
2017-09-20 13:40:00,71.3,71.34,71.29,71.34,137983.0,54.9271,54.9579,54.9194,54.9579,137983.0
2017-09-20 13:50:00,71.34,71.37,71.25,71.27,102533.0,54.9579,54.981,54.8886,54.904,102533.0
2017-09-20 14:00:00,71.27,72.12,71.27,71.93,1096648.0,54.904,55.5588,54.904,55.4124,1096648.0
2017-09-20 14:10:00,71.95,72.19,71.84,72.19,830578.0,55.4278,55.6127,55.3431,55.6127,830578.0
2017-09-20 14:20:00,72.18,72.2,71.82,71.9,773783.0,55.605,55.6204,55.3277,55.3893,773783.0
2017-09-20 14:30:00,71.9,72.11,71.86,72.0,1054938.0,55.3893,55.5511,55.3585,55.4664,1054938.0
2017-09-20 14:40:00,72.0,72.14,71.93,72.11,580808.0,55.4664,55.5742,55.4124,55.5511,580808.0
2017-09-20 14:50:00,72.11,72.11,71.98,72.06,501352.0,55.5511,55.5511,55.451,55.5126,501352.0
2017-09-20 15:00:00,72.05,72.11,71.79,71.82,401413.0,55.5049,55.5511,55.3046,55.3277,401413.0
2017-09-20 15:10:00,71.81,71.82,71.46,71.55,636064.0,55.32,55.3277,55.0504,55.1197,636064.0
2017-09-20 15:20:00,71.54,71.63,71.52,71.56,325165.0,55.112,55.1813,55.0966,55.1274,325165.0
2017-09-20 15:30:00,71.56,71.61,71.46,71.54,397019.0,55.1274,55.1659,55.0504,55.112,397019.0
2017-09-20 15:40:00,71.54,71.59,71.46,71.48,707863.0,55.112,55.1505,55.0504,55.0658,707863.0
2017-09-20 15:50:00,71.49,71.58,71.44,71.48,1249631.0,55.0735,55.1428,55.035,55.0658,1249631.0
2017-09-21 09:30:00,71.45,72.13,71.45,72.11,800199.0,55.0427,55.5665,55.0427,55.5511,800199.0
2017-09-21 09:40:00,72.11,72.11,71.39,71.45,607473.0,55.5511,55.5511,54.9964,55.0427,607473.0
2017-09-21 09:50:00,71.44,71.45,71.2,71.36,494017.0,55.035,55.0427,54.8501,54.9733,494017.0
2017-09-21 10:00:00,71.36,71.45,71.15,71.34,353416.0,54.9733,55.0427,54.8116,54.9579,353416.0
2017-09-21 10:10:00,71.34,71.44,71.3,71.42,246210.0,54.9579,55.035,54.9271,55.0196,246210.0
2017-09-21 10:20:00,71.42,71.51,71.28,71.48,383551.0,55.0196,55.0889,54.9117,55.0658,383551.0
2017-09-21 10:30:00,71.49,71.64,71.44,71.58,348098.0,55.0735,55.189,55.035,55.1428,348098.0
2017-09-21 10:40:00,71.58,71.63,71.47,71.61,239738.0,55.1428,55.1813,55.0581,55.1659,239738.0
2017-09-21 10:50:00,71.61,71.62,71.5,71.55,184467.0,55.1659,55.1736,55.0812,55.1197,184467.0
2017-09-21 11:00:00,71.55,71.65,71.54,71.65,137650.0,55.1197,55.1967,55.112,55.1967,137650.0
2017-09-21 11:10:00,71.65,71.7,71.6,71.67,153192.0,55.1967,55.2353,55.1582,55.2121,153192.0
2017-09-21 11:20:00,71.67,71.78,71.64,71.76,209561.0,55.2121,55.2969,55.189,55.2815,209561.0
2017-09-21 11:30:00,71.77,71.81,71.69,71.81,146918.0,55.2892,55.32,55.2276,55.32,146918.0
2017-09-21 11:40:00,71.8,71.91,71.8,71.89,263421.0,55.3123,55.397,55.3123,55.3816,263421.0
2017-09-21 11:50:00,71.88,71.89,71.74,71.76,205373.0,55.3739,55.3816,55.2661,55.2815,205373.0
2017-09-21 12:00:00,71.75,71.88,71.74,71.79,240839.0,55.2738,55.3739,55.2661,55.3046,240839.0
2017-09-21 12:10:00,71.79,71.8,71.67,71.7,186790.0,55.3046,55.3123,55.2121,55.2353,186790.0
2017-09-21 12:20:00,71.7,71.79,71.68,71.76,139668.0,55.2353,55.3046,55.2198,55.2815,139668.0
2017-09-21 12:30:00,71.76,71.83,71.73,71.78,130832.0,55.2815,55.3354,55.2584,55.2969,130832.0
2017-09-21 12:40:00,71.79,71.81,71.7,71.75,101881.0,55.3046,55.32,55.2353,55.2738,101881.0
2017-09-21 12:50:00,71.76,71.9,71.75,71.9,98829.0,55.2815,55.3893,55.2738,55.3893,98829.0
2017-09-21 13:00:00,71.9,71.92,71.86,71.89,190733.0,55.3893,55.4047,55.3585,55.3816,190733.0
2017-09-21 13:10:00,71.89,71.94,71.86,71.9,166221.0,55.3816,55.4201,55.3585,55.3893,166221.0
2017-09-21 13:20:00,71.92,71.94,71.87,71.87,114059.0,55.4047,55.4201,55.3662,55.3662,114059.0
2017-09-21 13:30:00,71.87,71.88,71.83,71.88,152533.0,55.3662,55.3739,55.3354,55.3739,152533.0
2017-09-21 13:40:00,71.88,71.89,71.84,71.86,93532.0,55.3739,55.3816,55.3431,55.3585,93532.0
2017-09-21 13:50:00,71.86,71.99,71.86,71.96,175928.0,55.3585,55.4587,55.3585,55.4355,175928.0
2017-09-21 14:00:00,71.97,72.07,71.96,72.01,194222.0,55.4433,55.5203,55.4355,55.4741,194222.0
2017-09-21 14:10:00,72.02,72.08,71.99,72.0,240292.0,55.4818,55.528,55.4587,55.4664,240292.0
2017-09-21 14:20:00,72.0,72.01,71.9,71.98,227444.0,55.4664,55.4741,55.3893,55.451,227444.0
2017-09-21 14:30:00,71.97,72.01,71.92,71.98,125261.0,55.4433,55.4741,55.4047,55.451,125261.0
2017-09-21 14:40:00,71.98,72.01,71.8,71.82,261761.0,55.451,55.4741,55.3123,55.3277,261761.0
2017-09-21 14:50:00,71.83,71.85,71.78,71.85,210867.0,55.3354,55.3508,55.2969,55.3508,210867.0
2017-09-21 15:00:00,71.85,71.92,71.84,71.92,178230.0,55.3508,55.4047,55.3431,55.4047,178230.0
2017-09-21 15:10:00,71.92,71.94,71.87,71.92,147325.0,55.4047,55.4201,55.3662,55.4047,147325.0
2017-09-21 15:20:00,71.92,71.98,71.89,71.92,259694.0,55.4047,55.451,55.3816,55.4047,259694.0
2017-09-21 15:30:00,71.92,71.94,71.89,71.9,265583.0,55.4047,55.4201,55.3816,55.3893,265583.0
2017-09-21 15:40:00,71.9,71.91,71.82,71.83,374581.0,55.3893,55.397,55.3277,55.3354,374581.0
2017-09-21 15:50:00,71.83,71.84,71.74,71.77,781061.0,55.3354,55.3431,55.2661,55.2892,781061.0
2017-09-22 09:30:00,71.6,71.61,71.18,71.2,766692.0,55.1582,55.1659,54.8347,54.8501,766692.0
2017-09-22 09:40:00,71.2,71.27,71.01,71.19,520983.0,54.8501,54.904,54.7037,54.8424,520983.0
2017-09-22 09:50:00,71.18,71.42,71.14,71.41,430371.0,54.8347,55.0196,54.8038,55.0118,430371.0
2017-09-22 10:00:00,71.41,71.63,71.37,71.53,424720.0,55.0118,55.1813,54.981,55.1043,424720.0
2017-09-22 10:10:00,71.53,71.6,71.48,71.48,250711.0,55.1043,55.1582,55.0658,55.0658,250711.0
2017-09-22 10:20:00,71.48,71.62,71.47,71.58,213355.0,55.0658,55.1736,55.0581,55.1428,213355.0
2017-09-22 10:30:00,71.58,71.58,71.45,71.51,227802.0,55.1428,55.1428,55.0427,55.0889,227802.0
2017-09-22 10:40:00,71.51,71.59,71.47,71.47,132253.0,55.0889,55.1505,55.0581,55.0581,132253.0
2017-09-22 10:50:00,71.47,71.47,71.37,71.39,217110.0,55.0581,55.0581,54.981,54.9964,217110.0
2017-09-22 11:00:00,71.39,71.47,71.33,71.42,187327.0,54.9964,55.0581,54.9502,55.0196,187327.0
2017-09-22 11:10:00,71.43,71.49,71.42,71.47,195790.0,55.0273,55.0735,55.0196,55.0581,195790.0
2017-09-22 11:20:00,71.47,71.48,71.26,71.27,208832.0,55.0581,55.0658,54.8963,54.904,208832.0
2017-09-22 11:30:00,71.27,71.37,71.27,71.32,162205.0,54.904,54.981,54.904,54.9425,162205.0
2017-09-22 11:40:00,71.31,71.42,71.31,71.42,123871.0,54.9348,55.0196,54.9348,55.0196,123871.0
2017-09-22 11:50:00,71.43,71.56,71.42,71.5,202023.0,55.0273,55.1274,55.0196,55.0812,202023.0
2017-09-22 12:00:00,71.5,71.61,71.49,71.61,195058.0,55.0812,55.1659,55.0735,55.1659,195058.0
2017-09-22 12:10:00,71.61,71.64,71.55,71.55,197262.0,55.1659,55.189,55.1197,55.1197,197262.0
2017-09-22 12:20:00,71.56,71.56,71.5,71.52,149867.0,55.1274,55.1274,55.0812,55.0966,149867.0
2017-09-22 12:30:00,71.52,71.56,71.47,71.48,109717.0,55.0966,55.1274,55.0581,55.0658,109717.0
2017-09-22 12:40:00,71.48,71.51,71.45,71.49,137318.0,55.0658,55.0889,55.0427,55.0735,137318.0
2017-09-22 12:50:00,71.49,71.51,71.45,71.5,158184.0,55.0735,55.0889,55.0427,55.0812,158184.0
2017-09-22 13:00:00,71.51,71.52,71.48,71.5,138504.0,55.0889,55.0966,55.0658,55.0812,138504.0
2017-09-22 13:10:00,71.5,71.53,71.48,71.5,173661.0,55.0812,55.1043,55.0658,55.0812,173661.0
2017-09-22 13:20:00,71.5,71.52,71.48,71.48,101174.0,55.0812,55.0966,55.0658,55.0658,101174.0
2017-09-22 13:30:00,71.48,71.5,71.46,71.47,68000.0,55.0658,55.0812,55.0504,55.0581,68000.0
2017-09-22 13:40:00,71.48,71.53,71.47,71.52,149730.0,55.0658,55.1043,55.0581,55.0966,149730.0
2017-09-22 13:50:00,71.52,71.53,71.35,71.36,135458.0,55.0966,55.1043,54.9656,54.9733,135458.0
2017-09-22 14:00:00,71.36,71.39,71.31,71.33,135676.0,54.9733,54.9964,54.9348,54.9502,135676.0
2017-09-22 14:10:00,71.32,71.4,71.32,71.39,136122.0,54.9425,55.0041,54.9425,54.9964,136122.0
2017-09-22 14:20:00,71.4,71.41,71.35,71.36,114718.0,55.0041,55.0118,54.9656,54.9733,114718.0
2017-09-22 14:30:00,71.35,71.4,71.34,71.39,166140.0,54.9656,55.0041,54.9579,54.9964,166140.0
2017-09-22 14:40:00,71.38,71.42,71.33,71.34,142224.0,54.9887,55.0196,54.9502,54.9579,142224.0
2017-09-22 14:50:00,71.34,71.38,71.34,71.36,126371.0,54.9579,54.9887,54.9579,54.9733,126371.0
2017-09-22 15:00:00,71.35,71.38,71.29,71.29,210844.0,54.9656,54.9887,54.9194,54.9194,210844.0
2017-09-22 15:10:00,71.3,71.33,71.26,71.26,177904.0,54.9271,54.9502,54.8963,54.8963,177904.0
2017-09-22 15:20:00,71.27,71.28,71.22,71.26,301875.0,54.904,54.9117,54.8655,54.8963,301875.0
2017-09-22 15:30:00,71.25,71.37,71.23,71.36,278828.0,54.8886,54.981,54.8732,54.9733,278828.0
2017-09-22 15:40:00,71.36,71.45,71.36,71.39,372056.0,54.9733,55.0427,54.9733,54.9964,372056.0
2017-09-22 15:50:00,71.39,71.48,71.36,71.37,762818.0,54.9964,55.0658,54.9733,54.981,762818.0
2017-09-25 09:30:00,71.21,71.51,71.21,71.38,405819.0,54.8578,55.0889,54.8578,54.9887,405819.0
2017-09-25 09:40:00,71.38,71.44,71.28,71.34,283497.0,54.9887,55.035,54.9117,54.9579,283497.0
2017-09-25 09:50:00,71.33,71.35,71.23,71.3,264344.0,54.9502,54.9656,54.8732,54.9271,264344.0
2017-09-25 10:00:00,71.31,71.37,71.16,71.37,196851.0,54.9348,54.981,54.8193,54.981,196851.0
2017-09-25 10:10:00,71.37,71.38,71.27,71.32,174964.0,54.981,54.9887,54.904,54.9425,174964.0
2017-09-25 10:20:00,71.33,71.51,71.3,71.49,388490.0,54.9502,55.0889,54.9271,55.0735,388490.0
2017-09-25 10:30:00,71.5,71.51,71.33,71.36,199294.0,55.0812,55.0889,54.9502,54.9733,199294.0
2017-09-25 10:40:00,71.34,71.42,71.27,71.42,164917.0,54.9579,55.0196,54.904,55.0196,164917.0
2017-09-25 10:50:00,71.41,71.42,70.97,71.05,597345.0,55.0118,55.0196,54.6729,54.7345,597345.0
2017-09-25 11:00:00,71.05,71.09,70.72,70.77,534885.0,54.7345,54.7653,54.4803,54.5188,534885.0
2017-09-25 11:10:00,70.77,71.04,70.75,70.99,388948.0,54.5188,54.7268,54.5034,54.6883,388948.0
2017-09-25 11:20:00,71.0,71.04,70.84,70.86,334565.0,54.696,54.7268,54.5727,54.5881,334565.0
2017-09-25 11:30:00,70.86,70.96,70.81,70.81,211513.0,54.5881,54.6652,54.5496,54.5496,211513.0
2017-09-25 11:40:00,70.8,70.81,70.51,70.64,306587.0,54.5419,54.5496,54.3185,54.4187,306587.0
2017-09-25 11:50:00,70.63,70.67,70.62,70.65,174515.0,54.411,54.4418,54.4033,54.4264,174515.0
2017-09-25 12:00:00,70.66,70.66,70.43,70.43,296237.0,54.4341,54.4341,54.2569,54.2569,296237.0
2017-09-25 12:10:00,70.44,70.51,70.35,70.38,293324.0,54.2646,54.3185,54.1953,54.2184,293324.0
2017-09-25 12:20:00,70.38,70.6,70.32,70.56,327672.0,54.2184,54.3879,54.1721,54.357,327672.0
2017-09-25 12:30:00,70.56,70.61,70.47,70.6,142166.0,54.357,54.3956,54.2877,54.3879,142166.0
2017-09-25 12:40:00,70.6,70.67,70.58,70.66,149788.0,54.3879,54.4418,54.3724,54.4341,149788.0
2017-09-25 12:50:00,70.67,70.79,70.66,70.77,175979.0,54.4418,54.5342,54.4341,54.5188,175979.0
2017-09-25 13:00:00,70.77,70.84,70.76,70.77,159128.0,54.5188,54.5727,54.5111,54.5188,159128.0
2017-09-25 13:10:00,70.76,70.81,70.75,70.78,113753.0,54.5111,54.5496,54.5034,54.5265,113753.0
2017-09-25 13:20:00,70.79,70.81,70.74,70.74,175550.0,54.5342,54.5496,54.4957,54.4957,175550.0
2017-09-25 13:30:00,70.74,70.77,70.71,70.75,132397.0,54.4957,54.5188,54.4726,54.5034,132397.0
2017-09-25 13:40:00,70.75,70.77,70.71,70.74,112717.0,54.5034,54.5188,54.4726,54.4957,112717.0
2017-09-25 13:50:00,70.75,70.77,70.69,70.69,135411.0,54.5034,54.5188,54.4572,54.4572,135411.0
2017-09-25 14:00:00,70.7,70.76,70.68,70.7,163875.0,54.4649,54.5111,54.4495,54.4649,163875.0
2017-09-25 14:10:00,70.69,70.7,70.62,70.67,155505.0,54.4572,54.4649,54.4033,54.4418,155505.0
2017-09-25 14:20:00,70.66,70.67,70.61,70.64,163768.0,54.4341,54.4418,54.3956,54.4187,163768.0
2017-09-25 14:30:00,70.64,70.64,70.55,70.58,147676.0,54.4187,54.4187,54.3493,54.3724,147676.0
2017-09-25 14:40:00,70.58,70.69,70.56,70.67,181598.0,54.3724,54.4572,54.357,54.4418,181598.0
2017-09-25 14:50:00,70.66,70.68,70.6,70.66,141326.0,54.4341,54.4495,54.3879,54.4341,141326.0
2017-09-25 15:00:00,70.67,70.71,70.64,70.7,180182.0,54.4418,54.4726,54.4187,54.4649,180182.0
2017-09-25 15:10:00,70.7,70.8,70.68,70.79,185905.0,54.4649,54.5419,54.4495,54.5342,185905.0
2017-09-25 15:20:00,70.79,70.9,70.75,70.86,214386.0,54.5342,54.619,54.5034,54.5881,214386.0
2017-09-25 15:30:00,70.87,70.9,70.79,70.81,248854.0,54.5959,54.619,54.5342,54.5496,248854.0
2017-09-25 15:40:00,70.81,70.82,70.69,70.77,328825.0,54.5496,54.5573,54.4572,54.5188,328825.0
2017-09-25 15:50:00,70.78,70.85,70.7,70.82,530793.0,54.5265,54.5804,54.4649,54.5573,530793.0
2017-09-26 09:30:00,70.85,71.04,70.72,70.8,500665.0,54.5804,54.7268,54.4803,54.5419,500665.0
2017-09-26 09:40:00,70.8,70.91,70.51,70.9,465986.0,54.5419,54.6267,54.3185,54.619,465986.0
2017-09-26 09:50:00,70.9,70.96,70.7,70.9,437694.0,54.619,54.6652,54.4649,54.619,437694.0
2017-09-26 10:00:00,70.9,70.96,70.75,70.96,311153.0,54.619,54.6652,54.5034,54.6652,311153.0
2017-09-26 10:10:00,70.97,71.02,70.88,70.97,430878.0,54.6729,54.7114,54.6036,54.6729,430878.0
2017-09-26 10:20:00,70.97,71.0,70.75,70.76,196490.0,54.6729,54.696,54.5034,54.5111,196490.0
2017-09-26 10:30:00,70.76,70.82,70.64,70.8,242162.0,54.5111,54.5573,54.4187,54.5419,242162.0
2017-09-26 10:40:00,70.8,70.88,70.76,70.78,238095.0,54.5419,54.6036,54.5111,54.5265,238095.0
2017-09-26 10:50:00,70.78,70.82,70.67,70.7,422138.0,54.5265,54.5573,54.4418,54.4649,422138.0
2017-09-26 11:00:00,70.7,70.77,70.65,70.67,215900.0,54.4649,54.5188,54.4264,54.4418,215900.0
2017-09-26 11:10:00,70.66,70.67,70.57,70.67,211066.0,54.4341,54.4418,54.3647,54.4418,211066.0
2017-09-26 11:20:00,70.68,70.71,70.52,70.6,218838.0,54.4495,54.4726,54.3262,54.3879,218838.0
2017-09-26 11:30:00,70.6,70.76,70.59,70.73,173754.0,54.3879,54.5111,54.3801,54.488,173754.0
2017-09-26 11:40:00,70.74,70.88,70.73,70.84,187901.0,54.4957,54.6036,54.488,54.5727,187901.0
2017-09-26 11:50:00,70.84,70.87,70.78,70.84,168029.0,54.5727,54.5959,54.5265,54.5727,168029.0
2017-09-26 12:00:00,70.84,70.86,70.77,70.79,120054.0,54.5727,54.5881,54.5188,54.5342,120054.0
2017-09-26 12:10:00,70.8,70.87,70.8,70.83,109509.0,54.5419,54.5959,54.5419,54.565,109509.0
2017-09-26 12:20:00,70.83,70.97,70.82,70.96,170457.0,54.565,54.6729,54.5573,54.6652,170457.0
2017-09-26 12:30:00,70.96,70.98,70.87,70.97,236555.0,54.6652,54.6806,54.5959,54.6729,236555.0
2017-09-26 12:40:00,70.97,71.23,70.96,71.22,521319.0,54.6729,54.8732,54.6652,54.8655,521319.0
2017-09-26 12:50:00,71.22,71.24,71.04,71.06,163025.0,54.8655,54.8809,54.7268,54.7422,163025.0
2017-09-26 13:00:00,71.05,71.1,70.99,71.01,179248.0,54.7345,54.773,54.6883,54.7037,179248.0
2017-09-26 13:10:00,71.0,71.05,70.95,71.04,180234.0,54.696,54.7345,54.6575,54.7268,180234.0
2017-09-26 13:20:00,71.04,71.08,71.02,71.04,141771.0,54.7268,54.7576,54.7114,54.7268,141771.0
2017-09-26 13:30:00,71.03,71.1,71.03,71.06,97387.0,54.7191,54.773,54.7191,54.7422,97387.0
2017-09-26 13:40:00,71.06,71.1,71.05,71.07,90733.0,54.7422,54.773,54.7345,54.7499,90733.0
2017-09-26 13:50:00,71.07,71.13,71.07,71.12,124373.0,54.7499,54.7961,54.7499,54.7884,124373.0
2017-09-26 14:00:00,71.12,71.13,70.97,70.99,173330.0,54.7884,54.7961,54.6729,54.6883,173330.0
2017-09-26 14:10:00,70.99,71.01,70.92,70.92,117809.0,54.6883,54.7037,54.6344,54.6344,117809.0
2017-09-26 14:20:00,70.92,70.99,70.92,70.96,124502.0,54.6344,54.6883,54.6344,54.6652,124502.0
2017-09-26 14:30:00,70.95,71.01,70.95,71.0,127044.0,54.6575,54.7037,54.6575,54.696,127044.0
2017-09-26 14:40:00,70.99,71.05,70.97,71.0,126965.0,54.6883,54.7345,54.6729,54.696,126965.0
2017-09-26 14:50:00,71.0,71.07,70.99,71.02,161949.0,54.696,54.7499,54.6883,54.7114,161949.0
2017-09-26 15:00:00,71.02,71.04,70.98,71.0,142789.0,54.7114,54.7268,54.6806,54.696,142789.0
2017-09-26 15:10:00,71.0,71.04,70.97,71.03,149024.0,54.696,54.7268,54.6729,54.7191,149024.0
2017-09-26 15:20:00,71.02,71.03,70.97,71.01,217751.0,54.7114,54.7191,54.6729,54.7037,217751.0
2017-09-26 15:30:00,71.0,71.04,70.96,71.03,190716.0,54.696,54.7268,54.6652,54.7191,190716.0
2017-09-26 15:40:00,71.03,71.03,70.92,70.98,308632.0,54.7191,54.7191,54.6344,54.6806,308632.0
2017-09-26 15:50:00,70.97,71.0,70.89,70.95,830969.0,54.6729,54.696,54.6113,54.6575,830969.0
2017-09-27 09:30:00,72.19,72.35,71.91,72.18,1210992.0,55.6127,55.736,55.397,55.605,1210992.0
2017-09-27 09:40:00,72.17,72.65,72.11,72.55,948301.0,55.5973,55.9671,55.5511,55.8901,948301.0
2017-09-27 09:50:00,72.55,72.69,72.38,72.59,552956.0,55.8901,55.9979,55.7591,55.9209,552956.0
2017-09-27 10:00:00,72.58,72.65,72.39,72.43,471141.0,55.9132,55.9671,55.7668,55.7976,471141.0
2017-09-27 10:10:00,72.42,72.43,72.21,72.33,536320.0,55.7899,55.7976,55.6281,55.7206,536320.0
2017-09-27 10:20:00,72.33,72.4,72.27,72.29,260661.0,55.7206,55.7745,55.6744,55.6898,260661.0
2017-09-27 10:30:00,72.29,72.34,72.07,72.19,261759.0,55.6898,55.7283,55.5203,55.6127,261759.0
2017-09-27 10:40:00,72.19,72.36,72.17,72.25,226062.0,55.6127,55.7437,55.5973,55.659,226062.0
2017-09-27 10:50:00,72.25,72.33,72.1,72.33,297444.0,55.659,55.7206,55.5434,55.7206,297444.0
2017-09-27 11:00:00,72.33,72.47,72.29,72.37,296671.0,55.7206,55.8284,55.6898,55.7514,296671.0
2017-09-27 11:10:00,72.37,72.42,72.33,72.39,253113.0,55.7514,55.7899,55.7206,55.7668,253113.0
2017-09-27 11:20:00,72.39,72.39,72.28,72.29,267583.0,55.7668,55.7668,55.6821,55.6898,267583.0
2017-09-27 11:30:00,72.29,72.33,72.21,72.31,187492.0,55.6898,55.7206,55.6281,55.7052,187492.0
2017-09-27 11:40:00,72.31,72.32,72.22,72.25,152337.0,55.7052,55.7129,55.6358,55.659,152337.0
2017-09-27 11:50:00,72.26,72.32,72.22,72.23,141133.0,55.6667,55.7129,55.6358,55.6435,141133.0
2017-09-27 12:00:00,72.23,72.28,72.15,72.28,272717.0,55.6435,55.6821,55.5819,55.6821,272717.0
2017-09-27 12:10:00,72.28,72.49,72.25,72.47,307523.0,55.6821,55.8438,55.659,55.8284,307523.0
2017-09-27 12:20:00,72.47,72.47,72.29,72.36,212831.0,55.8284,55.8284,55.6898,55.7437,212831.0
2017-09-27 12:30:00,72.36,72.48,72.33,72.46,173601.0,55.7437,55.8361,55.7206,55.8207,173601.0
2017-09-27 12:40:00,72.46,72.53,72.44,72.46,279735.0,55.8207,55.8747,55.8053,55.8207,279735.0
2017-09-27 12:50:00,72.46,72.58,72.44,72.57,281013.0,55.8207,55.9132,55.8053,55.9055,281013.0
2017-09-27 13:00:00,72.57,72.7,72.55,72.7,403405.0,55.9055,56.0056,55.8901,56.0056,403405.0
2017-09-27 13:10:00,72.7,72.78,72.63,72.71,400772.0,56.0056,56.0672,55.9517,56.0133,400772.0
2017-09-27 13:20:00,72.7,72.71,72.55,72.61,358570.0,56.0056,56.0133,55.8901,55.9363,358570.0
2017-09-27 13:30:00,72.61,72.66,72.54,72.63,210075.0,55.9363,55.9748,55.8824,55.9517,210075.0
2017-09-27 13:40:00,72.63,72.89,72.62,72.89,427210.0,55.9517,56.152,55.944,56.152,427210.0
2017-09-27 13:50:00,72.89,72.92,72.81,72.92,332778.0,56.152,56.1751,56.0904,56.1751,332778.0
2017-09-27 14:00:00,72.91,72.97,72.74,72.79,314821.0,56.1674,56.2136,56.0364,56.075,314821.0
2017-09-27 14:10:00,72.8,72.81,72.65,72.74,343135.0,56.0827,56.0904,55.9671,56.0364,343135.0
2017-09-27 14:20:00,72.73,72.78,72.66,72.72,330881.0,56.0287,56.0672,55.9748,56.021,330881.0
2017-09-27 14:30:00,72.73,72.76,72.63,72.65,243492.0,56.0287,56.0518,55.9517,55.9671,243492.0
2017-09-27 14:40:00,72.66,72.7,72.61,72.65,352757.0,55.9748,56.0056,55.9363,55.9671,352757.0
2017-09-27 14:50:00,72.66,72.66,72.55,72.63,310231.0,55.9748,55.9748,55.8901,55.9517,310231.0
2017-09-27 15:00:00,72.64,72.67,72.57,72.59,347483.0,55.9594,55.9825,55.9055,55.9209,347483.0
2017-09-27 15:10:00,72.6,72.61,72.53,72.53,334868.0,55.9286,55.9363,55.8747,55.8747,334868.0
2017-09-27 15:20:00,72.52,72.6,72.49,72.53,344943.0,55.867,55.9286,55.8438,55.8747,344943.0
2017-09-27 15:30:00,72.53,72.63,72.5,72.58,370328.0,55.8747,55.9517,55.8515,55.9132,370328.0
2017-09-27 15:40:00,72.59,72.61,72.41,72.42,461993.0,55.9209,55.9363,55.7822,55.7899,461993.0
2017-09-27 15:50:00,72.42,72.48,72.24,72.29,1557254.0,55.7899,55.8361,55.6513,55.6898,1557254.0
2017-09-28 09:30:00,72.61,72.83,72.18,72.65,919194.0,55.9363,56.1058,55.605,55.9671,919194.0
2017-09-28 09:40:00,72.65,72.75,72.44,72.46,552140.0,55.9671,56.0441,55.8053,55.8207,552140.0
2017-09-28 09:50:00,72.46,72.5,72.3,72.48,511699.0,55.8207,55.8515,55.6975,55.8361,511699.0
2017-09-28 10:00:00,72.48,72.6,72.38,72.4,378847.0,55.8361,55.9286,55.7591,55.7745,378847.0
2017-09-28 10:10:00,72.39,72.4,72.08,72.09,671006.0,55.7668,55.7745,55.528,55.5357,671006.0
2017-09-28 10:20:00,72.09,72.35,72.07,72.3,508842.0,55.5357,55.736,55.5203,55.6975,508842.0
2017-09-28 10:30:00,72.3,72.3,72.02,72.14,345898.0,55.6975,55.6975,55.4818,55.5742,345898.0
2017-09-28 10:40:00,72.14,72.41,72.12,72.37,299936.0,55.5742,55.7822,55.5588,55.7514,299936.0
2017-09-28 10:50:00,72.38,72.44,72.27,72.34,215227.0,55.7591,55.8053,55.6744,55.7283,215227.0
2017-09-28 11:00:00,72.34,72.43,72.31,72.37,188864.0,55.7283,55.7976,55.7052,55.7514,188864.0
2017-09-28 11:10:00,72.36,72.4,72.23,72.23,150841.0,55.7437,55.7745,55.6435,55.6435,150841.0
2017-09-28 11:20:00,72.23,72.33,72.22,72.25,193020.0,55.6435,55.7206,55.6358,55.659,193020.0
2017-09-28 11:30:00,72.26,72.33,72.24,72.26,144587.0,55.6667,55.7206,55.6513,55.6667,144587.0
2017-09-28 11:40:00,72.26,72.27,72.13,72.23,217771.0,55.6667,55.6744,55.5665,55.6435,217771.0
2017-09-28 11:50:00,72.24,72.34,72.16,72.31,236407.0,55.6513,55.7283,55.5896,55.7052,236407.0
2017-09-28 12:00:00,72.32,72.38,72.3,72.37,172777.0,55.7129,55.7591,55.6975,55.7514,172777.0
2017-09-28 12:10:00,72.37,72.49,72.37,72.49,196623.0,55.7514,55.8438,55.7514,55.8438,196623.0
2017-09-28 12:20:00,72.48,72.51,72.42,72.42,180343.0,55.8361,55.8593,55.7899,55.7899,180343.0
2017-09-28 12:30:00,72.42,72.43,72.33,72.34,117985.0,55.7899,55.7976,55.7206,55.7283,117985.0
2017-09-28 12:40:00,72.34,72.46,72.34,72.46,127521.0,55.7283,55.8207,55.7283,55.8207,127521.0
2017-09-28 12:50:00,72.46,72.62,72.43,72.62,210623.0,55.8207,55.944,55.7976,55.944,210623.0
2017-09-28 13:00:00,72.62,72.68,72.58,72.67,226076.0,55.944,55.9902,55.9132,55.9825,226076.0
2017-09-28 13:10:00,72.67,72.68,72.57,72.62,177500.0,55.9825,55.9902,55.9055,55.944,177500.0
2017-09-28 13:20:00,72.62,72.67,72.59,72.6,130587.0,55.944,55.9825,55.9209,55.9286,130587.0
2017-09-28 13:30:00,72.6,72.65,72.52,72.64,135486.0,55.9286,55.9671,55.867,55.9594,135486.0
2017-09-28 13:40:00,72.65,72.66,72.56,72.61,165103.0,55.9671,55.9748,55.8978,55.9363,165103.0
2017-09-28 13:50:00,72.61,72.74,72.6,72.67,219090.0,55.9363,56.0364,55.9286,55.9825,219090.0
2017-09-28 14:00:00,72.67,72.69,72.61,72.67,130754.0,55.9825,55.9979,55.9363,55.9825,130754.0
2017-09-28 14:10:00,72.66,72.85,72.66,72.81,349392.0,55.9748,56.1212,55.9748,56.0904,349392.0
2017-09-28 14:20:00,72.81,72.86,72.76,72.76,318203.0,56.0904,56.1289,56.0518,56.0518,318203.0
2017-09-28 14:30:00,72.77,72.78,72.58,72.6,375778.0,56.0595,56.0672,55.9132,55.9286,375778.0
2017-09-28 14:40:00,72.59,72.64,72.55,72.59,230619.0,55.9209,55.9594,55.8901,55.9209,230619.0
2017-09-28 14:50:00,72.59,72.67,72.58,72.66,175237.0,55.9209,55.9825,55.9132,55.9748,175237.0
2017-09-28 15:00:00,72.67,72.7,72.64,72.69,157595.0,55.9825,56.0056,55.9594,55.9979,157595.0
2017-09-28 15:10:00,72.69,72.79,72.68,72.74,247078.0,55.9979,56.075,55.9902,56.0364,247078.0
2017-09-28 15:20:00,72.74,72.74,72.67,72.73,312643.0,56.0364,56.0364,55.9825,56.0287,312643.0
2017-09-28 15:30:00,72.73,72.75,72.7,72.72,264390.0,56.0287,56.0441,56.0056,56.021,264390.0
2017-09-28 15:40:00,72.72,72.77,72.62,72.63,428194.0,56.021,56.0595,55.944,55.9517,428194.0
2017-09-28 15:50:00,72.63,72.65,72.58,72.63,794360.0,55.9517,55.9671,55.9132,55.9517,794360.0
2017-09-29 09:30:00,72.55,72.67,72.49,72.64,1264630.0,55.8901,55.9825,55.8438,55.9594,1264630.0
2017-09-29 09:40:00,72.64,72.73,72.42,72.42,746149.0,55.9594,56.0287,55.7899,55.7899,746149.0
2017-09-29 09:50:00,72.43,72.76,72.36,72.74,925940.0,55.7976,56.0518,55.7437,56.0364,925940.0
2017-09-29 10:00:00,72.75,72.86,72.66,72.73,317287.0,56.0441,56.1289,55.9748,56.0287,317287.0
2017-09-29 10:10:00,72.72,72.9,72.72,72.9,353974.0,56.021,56.1597,56.021,56.1597,353974.0
2017-09-29 10:20:00,72.89,72.89,72.69,72.81,345600.0,56.152,56.152,55.9979,56.0904,345600.0
2017-09-29 10:30:00,72.81,72.82,72.57,72.59,277320.0,56.0904,56.0981,55.9055,55.9209,277320.0
2017-09-29 10:40:00,72.59,72.6,72.4,72.41,263216.0,55.9209,55.9286,55.7745,55.7822,263216.0
2017-09-29 10:50:00,72.41,72.56,72.41,72.48,232136.0,55.7822,55.8978,55.7822,55.8361,232136.0
2017-09-29 11:00:00,72.48,72.55,72.48,72.49,124227.0,55.8361,55.8901,55.8361,55.8438,124227.0
2017-09-29 11:10:00,72.48,72.62,72.48,72.59,219599.0,55.8361,55.944,55.8361,55.9209,219599.0
2017-09-29 11:20:00,72.6,72.6,72.45,72.47,210858.0,55.9286,55.9286,55.813,55.8284,210858.0
2017-09-29 11:30:00,72.46,72.59,72.42,72.53,218719.0,55.8207,55.9209,55.7899,55.8747,218719.0
2017-09-29 11:40:00,72.53,72.57,72.46,72.46,224496.0,55.8747,55.9055,55.8207,55.8207,224496.0
2017-09-29 11:50:00,72.46,72.57,72.41,72.53,146559.0,55.8207,55.9055,55.7822,55.8747,146559.0
2017-09-29 12:00:00,72.53,72.53,72.47,72.53,104436.0,55.8747,55.8747,55.8284,55.8747,104436.0
2017-09-29 12:10:00,72.53,72.65,72.52,72.62,109888.0,55.8747,55.9671,55.867,55.944,109888.0
2017-09-29 12:20:00,72.62,72.68,72.62,72.68,129818.0,55.944,55.9902,55.944,55.9902,129818.0
2017-09-29 12:30:00,72.68,72.73,72.66,72.72,111244.0,55.9902,56.0287,55.9748,56.021,111244.0
2017-09-29 12:40:00,72.72,72.75,72.69,72.71,103451.0,56.021,56.0441,55.9979,56.0133,103451.0
2017-09-29 12:50:00,72.7,72.71,72.65,72.65,109244.0,56.0056,56.0133,55.9671,55.9671,109244.0
2017-09-29 13:00:00,72.66,72.67,72.58,72.61,140915.0,55.9748,55.9825,55.9132,55.9363,140915.0
2017-09-29 13:10:00,72.62,72.64,72.53,72.63,106956.0,55.944,55.9594,55.8747,55.9517,106956.0
2017-09-29 13:20:00,72.62,72.69,72.61,72.67,114820.0,55.944,55.9979,55.9363,55.9825,114820.0
2017-09-29 13:30:00,72.67,72.72,72.65,72.72,85278.0,55.9825,56.021,55.9671,56.021,85278.0
2017-09-29 13:40:00,72.71,72.72,72.64,72.65,117701.0,56.0133,56.021,55.9594,55.9671,117701.0
2017-09-29 13:50:00,72.65,72.66,72.61,72.62,91476.0,55.9671,55.9748,55.9363,55.944,91476.0
2017-09-29 14:00:00,72.62,72.64,72.61,72.63,105325.0,55.944,55.9594,55.9363,55.9517,105325.0
2017-09-29 14:10:00,72.64,72.73,72.62,72.7,193745.0,55.9594,56.0287,55.944,56.0056,193745.0
2017-09-29 14:20:00,72.69,72.74,72.69,72.7,121597.0,55.9979,56.0364,55.9979,56.0056,121597.0
2017-09-29 14:30:00,72.69,72.75,72.68,72.72,99355.0,55.9979,56.0441,55.9902,56.021,99355.0
2017-09-29 14:40:00,72.72,72.72,72.62,72.68,211564.0,56.021,56.021,55.944,55.9902,211564.0
2017-09-29 14:50:00,72.68,72.7,72.62,72.64,166941.0,55.9902,56.0056,55.944,55.9594,166941.0
2017-09-29 15:00:00,72.64,72.71,72.61,72.69,197816.0,55.9594,56.0133,55.9363,55.9979,197816.0
2017-09-29 15:10:00,72.68,72.72,72.67,72.69,165730.0,55.9902,56.021,55.9825,55.9979,165730.0
2017-09-29 15:20:00,72.69,72.72,72.68,72.69,140714.0,55.9979,56.021,55.9902,55.9979,140714.0
2017-09-29 15:30:00,72.69,72.71,72.66,72.7,185615.0,55.9979,56.0133,55.9748,56.0056,185615.0
2017-09-29 15:40:00,72.71,72.73,72.66,72.66,331636.0,56.0133,56.0287,55.9748,55.9748,331636.0
2017-09-29 15:50:00,72.67,72.75,72.64,72.71,916947.0,55.9825,56.0441,55.9594,56.0133,916947.0
2017-10-02 09:30:00,73.08,73.28,72.91,73.28,1011245.0,56.2984,56.4524,56.1674,56.4524,1011245.0
2017-10-02 09:40:00,73.28,73.37,73.12,73.37,447291.0,56.4524,56.5218,56.3292,56.5218,447291.0
2017-10-02 09:50:00,73.36,73.52,73.3,73.45,346905.0,56.5141,56.6373,56.4678,56.5834,346905.0
2017-10-02 10:00:00,73.47,73.75,73.45,73.56,564987.0,56.5988,56.8145,56.5834,56.6681,564987.0
2017-10-02 10:10:00,73.55,73.62,73.36,73.39,480531.0,56.6604,56.7144,56.5141,56.5372,480531.0
2017-10-02 10:20:00,73.39,73.52,73.35,73.41,374160.0,56.5372,56.6373,56.5064,56.5526,374160.0
2017-10-02 10:30:00,73.41,73.42,73.26,73.37,355469.0,56.5526,56.5603,56.437,56.5218,355469.0
2017-10-02 10:40:00,73.36,73.39,73.26,73.32,247153.0,56.5141,56.5372,56.437,56.4832,247153.0
2017-10-02 10:50:00,73.33,73.38,73.26,73.37,274710.0,56.491,56.5295,56.437,56.5218,274710.0
2017-10-02 11:00:00,73.37,73.53,73.37,73.37,304244.0,56.5218,56.645,56.5218,56.5218,304244.0
2017-10-02 11:10:00,73.38,73.4,73.27,73.38,281410.0,56.5295,56.5449,56.4447,56.5295,281410.0
2017-10-02 11:20:00,73.39,73.43,73.35,73.42,201794.0,56.5372,56.568,56.5064,56.5603,201794.0
2017-10-02 11:30:00,73.42,73.62,73.4,73.61,201861.0,56.5603,56.7144,56.5449,56.7067,201861.0
2017-10-02 11:40:00,73.61,73.81,73.54,73.75,282147.0,56.7067,56.8607,56.6527,56.8145,282147.0
2017-10-02 11:50:00,73.75,73.83,73.73,73.78,261697.0,56.8145,56.8761,56.7991,56.8376,261697.0
2017-10-02 12:00:00,73.78,73.84,73.74,73.83,344650.0,56.8376,56.8838,56.8068,56.8761,344650.0
2017-10-02 12:10:00,73.83,73.89,73.77,73.87,295564.0,56.8761,56.9224,56.8299,56.9069,295564.0
2017-10-02 12:20:00,73.87,73.88,73.78,73.79,181238.0,56.9069,56.9147,56.8376,56.8453,181238.0
2017-10-02 12:30:00,73.78,73.79,73.65,73.66,213152.0,56.8376,56.8453,56.7375,56.7452,213152.0
2017-10-02 12:40:00,73.65,73.72,73.65,73.67,211040.0,56.7375,56.7914,56.7375,56.7529,211040.0
2017-10-02 12:50:00,73.67,73.69,73.61,73.66,166047.0,56.7529,56.7683,56.7067,56.7452,166047.0
2017-10-02 13:00:00,73.66,73.7,73.61,73.66,237429.0,56.7452,56.776,56.7067,56.7452,237429.0
2017-10-02 13:10:00,73.66,73.73,73.65,73.67,166129.0,56.7452,56.7991,56.7375,56.7529,166129.0
2017-10-02 13:20:00,73.68,73.76,73.63,73.72,137370.0,56.7606,56.8222,56.7221,56.7914,137370.0
2017-10-02 13:30:00,73.72,73.75,73.71,73.72,120788.0,56.7914,56.8145,56.7837,56.7914,120788.0
2017-10-02 13:40:00,73.71,73.76,73.67,73.67,167741.0,56.7837,56.8222,56.7529,56.7529,167741.0
2017-10-02 13:50:00,73.67,73.68,73.57,73.63,206414.0,56.7529,56.7606,56.6758,56.7221,206414.0
2017-10-02 14:00:00,73.63,73.65,73.55,73.62,182901.0,56.7221,56.7375,56.6604,56.7144,182901.0
2017-10-02 14:10:00,73.62,73.67,73.6,73.67,168981.0,56.7144,56.7529,56.699,56.7529,168981.0
2017-10-02 14:20:00,73.67,73.69,73.62,73.64,249887.0,56.7529,56.7683,56.7144,56.7298,249887.0
2017-10-02 14:30:00,73.65,73.66,73.54,73.64,227531.0,56.7375,56.7452,56.6527,56.7298,227531.0
2017-10-02 14:40:00,73.65,73.7,73.61,73.67,153279.0,56.7375,56.776,56.7067,56.7529,153279.0
2017-10-02 14:50:00,73.67,73.81,73.67,73.76,253690.0,56.7529,56.8607,56.7529,56.8222,253690.0
2017-10-02 15:00:00,73.77,73.77,73.66,73.69,177097.0,56.8299,56.8299,56.7452,56.7683,177097.0
2017-10-02 15:10:00,73.69,73.72,73.65,73.7,297216.0,56.7683,56.7914,56.7375,56.776,297216.0
2017-10-02 15:20:00,73.71,73.74,73.69,73.73,255519.0,56.7837,56.8068,56.7683,56.7991,255519.0
2017-10-02 15:30:00,73.74,73.8,73.68,73.78,361194.0,56.8068,56.853,56.7606,56.8376,361194.0
2017-10-02 15:40:00,73.79,73.8,73.69,73.69,365187.0,56.8453,56.853,56.7683,56.7683,365187.0
2017-10-02 15:50:00,73.7,73.8,73.67,73.8,832254.0,56.776,56.853,56.7529,56.853,832254.0
2017-10-03 09:30:00,73.98,74.15,73.88,74.04,829878.0,56.9917,57.1227,56.9147,57.0379,829878.0
2017-10-03 09:40:00,74.05,74.08,73.91,74.01,453858.0,57.0456,57.0687,56.9378,57.0148,453858.0
2017-10-03 09:50:00,74.02,74.18,74.0,74.06,330303.0,57.0225,57.1458,57.0071,57.0533,330303.0
2017-10-03 10:00:00,74.07,74.15,73.91,73.94,381786.0,57.061,57.1227,56.9378,56.9609,381786.0
2017-10-03 10:10:00,73.95,74.01,73.87,74.0,470814.0,56.9686,57.0148,56.9069,57.0071,470814.0
2017-10-03 10:20:00,74.0,74.01,73.91,73.93,224852.0,57.0071,57.0148,56.9378,56.9532,224852.0
2017-10-03 10:30:00,73.94,73.97,73.86,73.93,295724.0,56.9609,56.984,56.8992,56.9532,295724.0
2017-10-03 10:40:00,73.92,74.03,73.91,73.99,269721.0,56.9455,57.0302,56.9378,56.9994,269721.0
2017-10-03 10:50:00,74.0,74.04,73.95,74.03,303352.0,57.0071,57.0379,56.9686,57.0302,303352.0
2017-10-03 11:00:00,74.02,74.1,74.0,74.01,336660.0,57.0225,57.0841,57.0071,57.0148,336660.0
2017-10-03 11:10:00,74.01,74.01,73.96,73.98,167450.0,57.0148,57.0148,56.9763,56.9917,167450.0
2017-10-03 11:20:00,73.98,73.98,73.88,73.93,167302.0,56.9917,56.9917,56.9147,56.9532,167302.0
2017-10-03 11:30:00,73.93,74.02,73.9,73.97,175601.0,56.9532,57.0225,56.9301,56.984,175601.0
2017-10-03 11:40:00,73.97,73.99,73.85,73.89,158272.0,56.984,56.9994,56.8915,56.9224,158272.0
2017-10-03 11:50:00,73.89,74.0,73.88,74.0,132083.0,56.9224,57.0071,56.9147,57.0071,132083.0
2017-10-03 12:00:00,74.0,74.0,73.89,73.92,200476.0,57.0071,57.0071,56.9224,56.9455,200476.0
2017-10-03 12:10:00,73.92,73.92,73.85,73.91,211071.0,56.9455,56.9455,56.8915,56.9378,211071.0
2017-10-03 12:20:00,73.91,73.93,73.88,73.9,222095.0,56.9378,56.9532,56.9147,56.9301,222095.0
2017-10-03 12:30:00,73.9,73.95,73.87,73.94,227135.0,56.9301,56.9686,56.9069,56.9609,227135.0
2017-10-03 12:40:00,73.94,74.09,73.93,74.09,236694.0,56.9609,57.0764,56.9532,57.0764,236694.0
2017-10-03 12:50:00,74.08,74.22,74.07,74.21,213048.0,57.0687,57.1766,57.061,57.1689,213048.0
2017-10-03 13:00:00,74.22,74.37,74.21,74.34,434465.0,57.1766,57.2921,57.1689,57.269,434465.0
2017-10-03 13:10:00,74.34,74.38,74.3,74.37,166160.0,57.269,57.2998,57.2382,57.2921,166160.0
2017-10-03 13:20:00,74.36,74.38,74.32,74.32,159962.0,57.2844,57.2998,57.2536,57.2536,159962.0
2017-10-03 13:30:00,74.32,74.33,74.19,74.21,183049.0,57.2536,57.2613,57.1535,57.1689,183049.0
2017-10-03 13:40:00,74.22,74.24,74.19,74.2,140519.0,57.1766,57.192,57.1535,57.1612,140519.0
2017-10-03 13:50:00,74.2,74.2,74.06,74.07,279470.0,57.1612,57.1612,57.0533,57.061,279470.0
2017-10-03 14:00:00,74.08,74.08,74.01,74.02,275315.0,57.0687,57.0687,57.0148,57.0225,275315.0
2017-10-03 14:10:00,74.02,74.13,73.99,74.13,373260.0,57.0225,57.1072,56.9994,57.1072,373260.0
2017-10-03 14:20:00,74.13,74.23,74.12,74.21,229702.0,57.1072,57.1843,57.0995,57.1689,229702.0
2017-10-03 14:30:00,74.21,74.22,74.16,74.19,174650.0,57.1689,57.1766,57.1304,57.1535,174650.0
2017-10-03 14:40:00,74.19,74.22,74.11,74.13,167603.0,57.1535,57.1766,57.0918,57.1072,167603.0
2017-10-03 14:50:00,74.13,74.23,74.12,74.21,176016.0,57.1072,57.1843,57.0995,57.1689,176016.0
2017-10-03 15:00:00,74.2,74.26,74.18,74.23,193944.0,57.1612,57.2074,57.1458,57.1843,193944.0
2017-10-03 15:10:00,74.22,74.25,74.18,74.2,250404.0,57.1766,57.1997,57.1458,57.1612,250404.0
2017-10-03 15:20:00,74.2,74.21,74.1,74.11,184801.0,57.1612,57.1689,57.0841,57.0918,184801.0
2017-10-03 15:30:00,74.11,74.16,74.11,74.13,199467.0,57.0918,57.1304,57.0918,57.1072,199467.0
2017-10-03 15:40:00,74.14,74.15,74.09,74.12,263761.0,57.1149,57.1227,57.0764,57.0995,263761.0
2017-10-03 15:50:00,74.12,74.23,74.1,74.15,635933.0,57.0995,57.1843,57.0841,57.1227,635933.0
2017-10-04 09:30:00,74.18,74.48,74.03,74.47,650501.0,57.1458,57.3769,57.0302,57.3692,650501.0
2017-10-04 09:40:00,74.47,74.48,74.09,74.16,431855.0,57.3692,57.3769,57.0764,57.1304,431855.0
2017-10-04 09:50:00,74.16,74.34,74.11,74.28,391579.0,57.1304,57.269,57.0918,57.2228,391579.0
2017-10-04 10:00:00,74.27,74.45,74.23,74.23,352736.0,57.2151,57.3538,57.1843,57.1843,352736.0
2017-10-04 10:10:00,74.24,74.32,74.21,74.28,259863.0,57.192,57.2536,57.1689,57.2228,259863.0
2017-10-04 10:20:00,74.28,74.44,74.28,74.44,235352.0,57.2228,57.3461,57.2228,57.3461,235352.0
2017-10-04 10:30:00,74.44,74.45,74.34,74.35,280038.0,57.3461,57.3538,57.269,57.2767,280038.0
2017-10-04 10:40:00,74.34,74.63,74.34,74.6,340728.0,57.269,57.4924,57.269,57.4693,340728.0
2017-10-04 10:50:00,74.59,74.64,74.48,74.63,365764.0,57.4616,57.5001,57.3769,57.4924,365764.0
2017-10-04 11:00:00,74.63,74.66,74.47,74.52,213744.0,57.4924,57.5155,57.3692,57.4077,213744.0
2017-10-04 11:10:00,74.52,74.54,74.45,74.5,291035.0,57.4077,57.4231,57.3538,57.3923,291035.0
2017-10-04 11:20:00,74.51,74.61,74.46,74.6,247112.0,57.4,57.477,57.3615,57.4693,247112.0
2017-10-04 11:30:00,74.61,74.68,74.55,74.59,252690.0,57.477,57.5309,57.4308,57.4616,252690.0
2017-10-04 11:40:00,74.6,74.7,74.59,74.67,203931.0,57.4693,57.5464,57.4616,57.5232,203931.0
2017-10-04 11:50:00,74.68,74.74,74.64,74.68,219118.0,57.5309,57.5772,57.5001,57.5309,219118.0
2017-10-04 12:00:00,74.68,74.72,74.62,74.64,223551.0,57.5309,57.5618,57.4847,57.5001,223551.0
2017-10-04 12:10:00,74.64,74.68,74.58,74.64,207613.0,57.5001,57.5309,57.4539,57.5001,207613.0
2017-10-04 12:20:00,74.65,74.66,74.59,74.6,114176.0,57.5078,57.5155,57.4616,57.4693,114176.0
2017-10-04 12:30:00,74.61,74.61,74.51,74.56,161603.0,57.477,57.477,57.4,57.4385,161603.0
2017-10-04 12:40:00,74.57,74.57,74.46,74.49,237163.0,57.4462,57.4462,57.3615,57.3846,237163.0
2017-10-04 12:50:00,74.5,74.58,74.49,74.52,187563.0,57.3923,57.4539,57.3846,57.4077,187563.0
2017-10-04 13:00:00,74.52,74.66,74.51,74.63,286849.0,57.4077,57.5155,57.4,57.4924,286849.0
2017-10-04 13:10:00,74.64,74.67,74.61,74.65,173135.0,57.5001,57.5232,57.477,57.5078,173135.0
2017-10-04 13:20:00,74.65,74.7,74.64,74.69,139265.0,57.5078,57.5464,57.5001,57.5386,139265.0
2017-10-04 13:30:00,74.69,74.69,74.54,74.55,271605.0,57.5386,57.5386,57.4231,57.4308,271605.0
2017-10-04 13:40:00,74.55,74.56,74.36,74.37,340304.0,57.4308,57.4385,57.2844,57.2921,340304.0
2017-10-04 13:50:00,74.38,74.39,74.27,74.37,303359.0,57.2998,57.3075,57.2151,57.2921,303359.0
2017-10-04 14:00:00,74.37,74.4,74.31,74.31,186581.0,57.2921,57.3152,57.2459,57.2459,186581.0
2017-10-04 14:10:00,74.31,74.35,74.29,74.3,197701.0,57.2459,57.2767,57.2305,57.2382,197701.0
2017-10-04 14:20:00,74.3,74.32,74.25,74.28,176555.0,57.2382,57.2536,57.1997,57.2228,176555.0
2017-10-04 14:30:00,74.28,74.32,74.21,74.27,189779.0,57.2228,57.2536,57.1689,57.2151,189779.0
2017-10-04 14:40:00,74.27,74.32,74.24,74.29,213992.0,57.2151,57.2536,57.192,57.2305,213992.0
2017-10-04 14:50:00,74.29,74.36,74.29,74.34,230704.0,57.2305,57.2844,57.2305,57.269,230704.0
2017-10-04 15:00:00,74.34,74.37,74.29,74.31,181559.0,57.269,57.2921,57.2305,57.2459,181559.0
2017-10-04 15:10:00,74.3,74.32,74.22,74.28,259939.0,57.2382,57.2536,57.1766,57.2228,259939.0
2017-10-04 15:20:00,74.27,74.27,74.18,74.21,306797.0,57.2151,57.2151,57.1458,57.1689,306797.0
2017-10-04 15:30:00,74.2,74.21,74.11,74.15,361218.0,57.1612,57.1689,57.0918,57.1227,361218.0
2017-10-04 15:40:00,74.15,74.15,74.05,74.07,490456.0,57.1227,57.1227,57.0456,57.061,490456.0
2017-10-04 15:50:00,74.08,74.09,73.93,74.05,1105526.0,57.0687,57.0764,56.9532,57.0456,1105526.0
2017-10-05 09:30:00,74.07,74.2,73.85,74.12,639969.0,57.061,57.1612,56.8915,57.0995,639969.0
2017-10-05 09:40:00,74.12,74.42,74.05,74.32,395649.0,57.0995,57.3307,57.0456,57.2536,395649.0
2017-10-05 09:50:00,74.31,74.38,74.24,74.32,267598.0,57.2459,57.2998,57.192,57.2536,267598.0
2017-10-05 10:00:00,74.32,74.42,74.27,74.39,236804.0,57.2536,57.3307,57.2151,57.3075,236804.0
2017-10-05 10:10:00,74.39,74.57,74.39,74.54,221576.0,57.3075,57.4462,57.3075,57.4231,221576.0
2017-10-05 10:20:00,74.55,74.57,74.42,74.45,254829.0,57.4308,57.4462,57.3307,57.3538,254829.0
2017-10-05 10:30:00,74.44,74.6,74.44,74.56,307842.0,57.3461,57.4693,57.3461,57.4385,307842.0
2017-10-05 10:40:00,74.56,74.61,74.44,74.6,221628.0,57.4385,57.477,57.3461,57.4693,221628.0
2017-10-05 10:50:00,74.59,74.65,74.57,74.64,412735.0,57.4616,57.5078,57.4462,57.5001,412735.0
2017-10-05 11:00:00,74.65,74.7,74.6,74.67,291138.0,57.5078,57.5464,57.4693,57.5232,291138.0
2017-10-05 11:10:00,74.67,74.71,74.66,74.68,222171.0,57.5232,57.5541,57.5155,57.5309,222171.0
2017-10-05 11:20:00,74.68,74.8,74.66,74.77,307142.0,57.5309,57.6234,57.5155,57.6003,307142.0
2017-10-05 11:30:00,74.76,75.0,74.74,74.99,615628.0,57.5926,57.7775,57.5772,57.7698,615628.0
2017-10-05 11:40:00,74.99,75.16,74.98,75.13,553823.0,57.7698,57.9007,57.7621,57.8776,553823.0
2017-10-05 11:50:00,75.14,75.23,75.06,75.07,604415.0,57.8853,57.9546,57.8237,57.8314,604415.0
2017-10-05 12:00:00,75.07,75.26,75.05,75.26,250582.0,57.8314,57.9778,57.816,57.9778,250582.0
2017-10-05 12:10:00,75.25,75.48,75.17,75.46,508779.0,57.9701,58.1472,57.9084,58.1318,508779.0
2017-10-05 12:20:00,75.47,75.63,75.4,75.53,812823.0,58.1395,58.2628,58.0856,58.1858,812823.0
2017-10-05 12:30:00,75.53,75.53,75.38,75.41,386768.0,58.1858,58.1858,58.0702,58.0933,386768.0
2017-10-05 12:40:00,75.41,75.51,75.31,75.51,376968.0,58.0933,58.1703,58.0163,58.1703,376968.0
2017-10-05 12:50:00,75.51,75.69,75.48,75.68,569981.0,58.1703,58.309,58.1472,58.3013,569981.0
2017-10-05 13:00:00,75.69,75.93,75.64,75.86,863682.0,58.309,58.4939,58.2705,58.44,863682.0
2017-10-05 13:10:00,75.86,75.9,75.8,75.84,521113.0,58.44,58.4708,58.3938,58.4246,521113.0
2017-10-05 13:20:00,75.84,75.87,75.77,75.78,539352.0,58.4246,58.4477,58.3706,58.3783,539352.0
2017-10-05 13:30:00,75.78,75.82,75.72,75.77,402707.0,58.3783,58.4092,58.3321,58.3706,402707.0
2017-10-05 13:40:00,75.76,75.81,75.68,75.69,301427.0,58.3629,58.4015,58.3013,58.309,301427.0
2017-10-05 13:50:00,75.69,75.71,75.56,75.58,372578.0,58.309,58.3244,58.2089,58.2243,372578.0
2017-10-05 14:00:00,75.57,75.62,75.53,75.55,361794.0,58.2166,58.2551,58.1858,58.2012,361794.0
2017-10-05 14:10:00,75.56,75.6,75.54,75.56,246031.0,58.2089,58.2397,58.1935,58.2089,246031.0
2017-10-05 14:20:00,75.56,75.71,75.54,75.65,403933.0,58.2089,58.3244,58.1935,58.2782,403933.0
2017-10-05 14:30:00,75.65,75.65,75.56,75.61,316896.0,58.2782,58.2782,58.2089,58.2474,316896.0
2017-10-05 14:40:00,75.61,75.65,75.56,75.65,381176.0,58.2474,58.2782,58.2089,58.2782,381176.0
2017-10-05 14:50:00,75.65,75.65,75.53,75.6,318857.0,58.2782,58.2782,58.1858,58.2397,318857.0
2017-10-05 15:00:00,75.6,75.63,75.55,75.62,400884.0,58.2397,58.2628,58.2012,58.2551,400884.0
2017-10-05 15:10:00,75.62,75.68,75.6,75.64,377866.0,58.2551,58.3013,58.2397,58.2705,377866.0
2017-10-05 15:20:00,75.63,75.65,75.57,75.61,365476.0,58.2628,58.2782,58.2166,58.2474,365476.0
2017-10-05 15:30:00,75.62,75.64,75.58,75.61,516906.0,58.2551,58.2705,58.2243,58.2474,516906.0
2017-10-05 15:40:00,75.61,75.65,75.6,75.63,603462.0,58.2474,58.2782,58.2397,58.2628,603462.0
2017-10-05 15:50:00,75.63,75.72,75.61,75.71,1332371.0,58.2628,58.3321,58.2474,58.3244,1332371.0
2017-10-06 09:30:00,76.0,76.02,75.57,75.9,1390633.0,58.5478,58.5632,58.2166,58.4708,1390633.0
2017-10-06 09:40:00,75.9,75.91,75.46,75.48,963154.0,58.4708,58.4785,58.1318,58.1472,963154.0
2017-10-06 09:50:00,75.48,75.7,75.47,75.59,682965.0,58.1472,58.3167,58.1395,58.232,682965.0
2017-10-06 10:00:00,75.6,75.72,75.58,75.69,433022.0,58.2397,58.3321,58.2243,58.309,433022.0
2017-10-06 10:10:00,75.69,75.71,75.5,75.5,428796.0,58.309,58.3244,58.1626,58.1626,428796.0
2017-10-06 10:20:00,75.5,75.58,75.41,75.45,618989.0,58.1626,58.2243,58.0933,58.1241,618989.0
2017-10-06 10:30:00,75.46,75.47,75.23,75.37,654379.0,58.1318,58.1395,57.9546,58.0625,654379.0
2017-10-06 10:40:00,75.37,75.42,75.3,75.31,339480.0,58.0625,58.101,58.0086,58.0163,339480.0
2017-10-06 10:50:00,75.31,75.34,75.21,75.22,399167.0,58.0163,58.0394,57.9392,57.9469,399167.0
2017-10-06 11:00:00,75.22,75.29,75.16,75.23,288701.0,57.9469,58.0009,57.9007,57.9546,288701.0
2017-10-06 11:10:00,75.22,75.45,75.22,75.42,330368.0,57.9469,58.1241,57.9469,58.101,330368.0
2017-10-06 11:20:00,75.41,75.47,75.38,75.45,311958.0,58.0933,58.1395,58.0702,58.1241,311958.0
2017-10-06 11:30:00,75.45,75.5,75.35,75.41,381532.0,58.1241,58.1626,58.0471,58.0933,381532.0
2017-10-06 11:40:00,75.41,75.41,75.2,75.24,367188.0,58.0933,58.0933,57.9315,57.9624,367188.0
2017-10-06 11:50:00,75.25,75.29,75.18,75.18,234419.0,57.9701,58.0009,57.9161,57.9161,234419.0
2017-10-06 12:00:00,75.19,75.2,75.1,75.16,358948.0,57.9238,57.9315,57.8545,57.9007,358948.0
2017-10-06 12:10:00,75.16,75.27,75.13,75.27,234313.0,57.9007,57.9855,57.8776,57.9855,234313.0
2017-10-06 12:20:00,75.28,75.28,75.18,75.22,179844.0,57.9932,57.9932,57.9161,57.9469,179844.0
2017-10-06 12:30:00,75.22,75.39,75.21,75.36,285054.0,57.9469,58.0779,57.9392,58.0548,285054.0
2017-10-06 12:40:00,75.36,75.4,75.32,75.32,234213.0,58.0548,58.0856,58.024,58.024,234213.0
2017-10-06 12:50:00,75.33,75.37,75.29,75.31,145302.0,58.0317,58.0625,58.0009,58.0163,145302.0
2017-10-06 13:00:00,75.31,75.36,75.26,75.34,172440.0,58.0163,58.0548,57.9778,58.0394,172440.0
2017-10-06 13:10:00,75.34,75.4,75.32,75.39,262361.0,58.0394,58.0856,58.024,58.0779,262361.0
2017-10-06 13:20:00,75.4,75.45,75.37,75.39,193293.0,58.0856,58.1241,58.0625,58.0779,193293.0
2017-10-06 13:30:00,75.38,75.39,75.32,75.33,117821.0,58.0702,58.0779,58.024,58.0317,117821.0
2017-10-06 13:40:00,75.32,75.44,75.32,75.42,161442.0,58.024,58.1164,58.024,58.101,161442.0
2017-10-06 13:50:00,75.41,75.45,75.39,75.45,132238.0,58.0933,58.1241,58.0779,58.1241,132238.0
2017-10-06 14:00:00,75.43,75.52,75.39,75.49,251973.0,58.1087,58.1781,58.0779,58.1549,251973.0
2017-10-06 14:10:00,75.49,75.63,75.47,75.62,207352.0,58.1549,58.2628,58.1395,58.2551,207352.0
2017-10-06 14:20:00,75.63,75.63,75.55,75.6,181838.0,58.2628,58.2628,58.2012,58.2397,181838.0
2017-10-06 14:30:00,75.61,75.7,75.57,75.7,288094.0,58.2474,58.3167,58.2166,58.3167,288094.0
2017-10-06 14:40:00,75.69,75.79,75.66,75.76,352378.0,58.309,58.3861,58.2859,58.3629,352378.0
2017-10-06 14:50:00,75.77,75.85,75.74,75.82,404258.0,58.3706,58.4323,58.3475,58.4092,404258.0
2017-10-06 15:00:00,75.82,75.83,75.68,75.75,213688.0,58.4092,58.4169,58.3013,58.3552,213688.0
2017-10-06 15:10:00,75.74,75.79,75.73,75.75,241959.0,58.3475,58.3861,58.3398,58.3552,241959.0
2017-10-06 15:20:00,75.76,75.78,75.65,75.65,272888.0,58.3629,58.3783,58.2782,58.2782,272888.0
2017-10-06 15:30:00,75.66,75.68,75.58,75.59,291195.0,58.2859,58.3013,58.2243,58.232,291195.0
2017-10-06 15:40:00,75.6,75.66,75.58,75.6,340455.0,58.2397,58.2859,58.2243,58.2397,340455.0
2017-10-06 15:50:00,75.6,75.64,75.46,75.63,719373.0,58.2397,58.2705,58.1318,58.2628,719373.0
2017-10-09 09:30:00,75.83,75.87,75.7,75.85,589389.0,58.4169,58.4477,58.3167,58.4323,589389.0
2017-10-09 09:40:00,75.86,75.88,75.57,75.63,490783.0,58.44,58.4554,58.2166,58.2628,490783.0
2017-10-09 09:50:00,75.62,75.65,75.4,75.57,393755.0,58.2551,58.2782,58.0856,58.2166,393755.0
2017-10-09 10:00:00,75.56,75.66,75.5,75.5,422700.0,58.2089,58.2859,58.1626,58.1626,422700.0
2017-10-09 10:10:00,75.51,75.51,75.37,75.45,447512.0,58.1703,58.1703,58.0625,58.1241,447512.0
2017-10-09 10:20:00,75.46,75.57,75.41,75.48,400210.0,58.1318,58.2166,58.0933,58.1472,400210.0
2017-10-09 10:30:00,75.49,75.55,75.46,75.47,260804.0,58.1549,58.2012,58.1318,58.1395,260804.0
2017-10-09 10:40:00,75.47,75.47,75.23,75.34,492703.0,58.1395,58.1395,57.9546,58.0394,492703.0
2017-10-09 10:50:00,75.34,75.48,75.32,75.47,286128.0,58.0394,58.1472,58.024,58.1395,286128.0
2017-10-09 11:00:00,75.46,75.52,75.44,75.45,118879.0,58.1318,58.1781,58.1164,58.1241,118879.0
2017-10-09 11:10:00,75.45,75.46,75.32,75.34,233564.0,58.1241,58.1318,58.024,58.0394,233564.0
2017-10-09 11:20:00,75.35,75.4,75.31,75.34,234929.0,58.0471,58.0856,58.0163,58.0394,234929.0
2017-10-09 11:30:00,75.35,75.37,75.24,75.24,139947.0,58.0471,58.0625,57.9624,57.9624,139947.0
2017-10-09 11:40:00,75.25,75.29,75.24,75.27,177505.0,57.9701,58.0009,57.9624,57.9855,177505.0
2017-10-09 11:50:00,75.27,75.29,75.16,75.17,191423.0,57.9855,58.0009,57.9007,57.9084,191423.0
2017-10-09 12:00:00,75.17,75.25,75.17,75.22,187645.0,57.9084,57.9701,57.9084,57.9469,187645.0
2017-10-09 12:10:00,75.22,75.23,75.09,75.09,188948.0,57.9469,57.9546,57.8468,57.8468,188948.0
2017-10-09 12:20:00,75.09,75.18,75.09,75.16,141442.0,57.8468,57.9161,57.8468,57.9007,141442.0
2017-10-09 12:30:00,75.17,75.22,75.13,75.15,154196.0,57.9084,57.9469,57.8776,57.893,154196.0
2017-10-09 12:40:00,75.15,75.2,75.13,75.19,113345.0,57.893,57.9315,57.8776,57.9238,113345.0
2017-10-09 12:50:00,75.2,75.31,75.18,75.26,212260.0,57.9315,58.0163,57.9161,57.9778,212260.0
2017-10-09 13:00:00,75.26,75.33,75.26,75.3,154141.0,57.9778,58.0317,57.9778,58.0086,154141.0
2017-10-09 13:10:00,75.3,75.44,75.26,75.43,215161.0,58.0086,58.1164,57.9778,58.1087,215161.0
2017-10-09 13:20:00,75.42,75.42,75.33,75.37,113704.0,58.101,58.101,58.0317,58.0625,113704.0
2017-10-09 13:30:00,75.38,75.38,75.29,75.32,104481.0,58.0702,58.0702,58.0009,58.024,104481.0
2017-10-09 13:40:00,75.32,75.37,75.32,75.36,100856.0,58.024,58.0625,58.024,58.0548,100856.0
2017-10-09 13:50:00,75.35,75.4,75.33,75.37,129101.0,58.0471,58.0856,58.0317,58.0625,129101.0
2017-10-09 14:00:00,75.37,75.39,75.32,75.34,94821.0,58.0625,58.0779,58.024,58.0394,94821.0
2017-10-09 14:10:00,75.33,75.39,75.33,75.36,158998.0,58.0317,58.0779,58.0317,58.0548,158998.0
2017-10-09 14:20:00,75.36,75.37,75.31,75.32,99397.0,58.0548,58.0625,58.0163,58.024,99397.0
2017-10-09 14:30:00,75.32,75.32,75.24,75.29,152145.0,58.024,58.024,57.9624,58.0009,152145.0
2017-10-09 14:40:00,75.28,75.35,75.27,75.31,103825.0,57.9932,58.0471,57.9855,58.0163,103825.0
2017-10-09 14:50:00,75.31,75.32,75.27,75.27,133593.0,58.0163,58.024,57.9855,57.9855,133593.0
2017-10-09 15:00:00,75.26,75.29,75.18,75.18,232685.0,57.9778,58.0009,57.9161,57.9161,232685.0
2017-10-09 15:10:00,75.18,75.19,75.09,75.16,411374.0,57.9161,57.9238,57.8468,57.9007,411374.0
2017-10-09 15:20:00,75.16,75.35,75.13,75.33,477980.0,57.9007,58.0471,57.8776,58.0317,477980.0
2017-10-09 15:30:00,75.32,75.37,75.23,75.26,331324.0,58.024,58.0625,57.9546,57.9778,331324.0
2017-10-09 15:40:00,75.26,75.35,75.21,75.22,303740.0,57.9778,58.0471,57.9392,57.9469,303740.0
2017-10-09 15:50:00,75.23,75.39,75.22,75.37,559584.0,57.9546,58.0779,57.9469,58.0625,559584.0
2017-10-10 09:30:00,75.4,75.48,75.23,75.47,655579.0,58.0856,58.1472,57.9546,58.1395,655579.0
2017-10-10 09:40:00,75.48,75.54,75.33,75.34,612637.0,58.1472,58.1935,58.0317,58.0394,612637.0
2017-10-10 09:50:00,75.34,75.34,75.06,75.18,541275.0,58.0394,58.0394,57.8237,57.9161,541275.0
2017-10-10 10:00:00,75.18,75.27,75.07,75.07,449157.0,57.9161,57.9855,57.8314,57.8314,449157.0
2017-10-10 10:10:00,75.07,75.19,75.03,75.08,300308.0,57.8314,57.9238,57.8006,57.8391,300308.0
2017-10-10 10:20:00,75.09,75.09,74.96,75.0,454303.0,57.8468,57.8468,57.7466,57.7775,454303.0
2017-10-10 10:30:00,75.0,75.01,74.84,74.86,368304.0,57.7775,57.7852,57.6542,57.6696,368304.0
2017-10-10 10:40:00,74.86,75.01,74.85,74.94,369066.0,57.6696,57.7852,57.6619,57.7312,369066.0
2017-10-10 10:50:00,74.94,74.94,74.82,74.82,279221.0,57.7312,57.7312,57.6388,57.6388,279221.0
2017-10-10 11:00:00,74.82,74.84,74.68,74.69,656750.0,57.6388,57.6542,57.5309,57.5386,656750.0
2017-10-10 11:10:00,74.68,74.81,74.66,74.8,383732.0,57.5309,57.6311,57.5155,57.6234,383732.0
2017-10-10 11:20:00,74.81,74.84,74.63,74.69,367021.0,57.6311,57.6542,57.4924,57.5386,367021.0
2017-10-10 11:30:00,74.69,74.91,74.69,74.85,332736.0,57.5386,57.7081,57.5386,57.6619,332736.0
2017-10-10 11:40:00,74.85,74.9,74.81,74.89,173603.0,57.6619,57.7004,57.6311,57.6927,173603.0
2017-10-10 11:50:00,74.89,75.02,74.88,74.98,346677.0,57.6927,57.7929,57.685,57.7621,346677.0
2017-10-10 12:00:00,74.98,74.99,74.89,74.94,183532.0,57.7621,57.7698,57.6927,57.7312,183532.0
2017-10-10 12:10:00,74.94,75.0,74.9,74.99,261730.0,57.7312,57.7775,57.7004,57.7698,261730.0
2017-10-10 12:20:00,74.98,75.02,74.95,75.0,183686.0,57.7621,57.7929,57.7389,57.7775,183686.0
2017-10-10 12:30:00,75.0,75.02,74.96,74.99,166927.0,57.7775,57.7929,57.7466,57.7698,166927.0
2017-10-10 12:40:00,74.99,75.05,74.84,74.84,276825.0,57.7698,57.816,57.6542,57.6542,276825.0
2017-10-10 12:50:00,74.84,74.94,74.8,74.92,256035.0,57.6542,57.7312,57.6234,57.7158,256035.0
2017-10-10 13:00:00,74.92,75.04,74.91,75.03,198573.0,57.7158,57.8083,57.7081,57.8006,198573.0
2017-10-10 13:10:00,75.03,75.16,75.02,75.14,207839.0,57.8006,57.9007,57.7929,57.8853,207839.0
2017-10-10 13:20:00,75.13,75.24,75.11,75.2,183006.0,57.8776,57.9624,57.8622,57.9315,183006.0
2017-10-10 13:30:00,75.19,75.21,75.07,75.15,261439.0,57.9238,57.9392,57.8314,57.893,261439.0
2017-10-10 13:40:00,75.16,75.19,75.1,75.12,192338.0,57.9007,57.9238,57.8545,57.8699,192338.0
2017-10-10 13:50:00,75.12,75.24,75.11,75.14,201480.0,57.8699,57.9624,57.8622,57.8853,201480.0
2017-10-10 14:00:00,75.14,75.18,75.13,75.17,168389.0,57.8853,57.9161,57.8776,57.9084,168389.0
2017-10-10 14:10:00,75.16,75.16,75.02,75.06,332991.0,57.9007,57.9007,57.7929,57.8237,332991.0
2017-10-10 14:20:00,75.06,75.2,75.06,75.18,145928.0,57.8237,57.9315,57.8237,57.9161,145928.0
2017-10-10 14:30:00,75.19,75.22,75.13,75.14,183309.0,57.9238,57.9469,57.8776,57.8853,183309.0
2017-10-10 14:40:00,75.15,75.19,75.12,75.15,177348.0,57.893,57.9238,57.8699,57.893,177348.0
2017-10-10 14:50:00,75.15,75.27,75.14,75.18,212916.0,57.893,57.9855,57.8853,57.9161,212916.0
2017-10-10 15:00:00,75.18,75.23,75.16,75.19,195616.0,57.9161,57.9546,57.9007,57.9238,195616.0
2017-10-10 15:10:00,75.2,75.2,75.09,75.09,166484.0,57.9315,57.9315,57.8468,57.8468,166484.0
2017-10-10 15:20:00,75.1,75.21,75.09,75.12,294371.0,57.8545,57.9392,57.8468,57.8699,294371.0
2017-10-10 15:30:00,75.13,75.2,75.12,75.19,350262.0,57.8776,57.9315,57.8699,57.9238,350262.0
2017-10-10 15:40:00,75.19,75.19,75.11,75.18,342709.0,57.9238,57.9238,57.8622,57.9161,342709.0
2017-10-10 15:50:00,75.18,75.21,75.13,75.2,617289.0,57.9161,57.9392,57.8776,57.9315,617289.0
2017-10-11 09:30:00,74.97,75.24,74.66,74.78,817487.0,57.7544,57.9624,57.5155,57.608,817487.0
2017-10-11 09:40:00,74.78,74.99,74.75,74.81,459965.0,57.608,57.7698,57.5849,57.6311,459965.0
2017-10-11 09:50:00,74.81,74.86,74.72,74.79,275711.0,57.6311,57.6696,57.5618,57.6157,275711.0
2017-10-11 10:00:00,74.79,74.85,74.7,74.81,445268.0,57.6157,57.6619,57.5464,57.6311,445268.0
2017-10-11 10:10:00,74.82,74.92,74.78,74.88,352530.0,57.6388,57.7158,57.608,57.685,352530.0
2017-10-11 10:20:00,74.88,74.96,74.83,74.84,218555.0,57.685,57.7466,57.6465,57.6542,218555.0
2017-10-11 10:30:00,74.83,74.94,74.83,74.91,348094.0,57.6465,57.7312,57.6465,57.7081,348094.0
2017-10-11 10:40:00,74.9,74.94,74.83,74.91,327745.0,57.7004,57.7312,57.6465,57.7081,327745.0
2017-10-11 10:50:00,74.91,75.03,74.9,74.98,237846.0,57.7081,57.8006,57.7004,57.7621,237846.0
2017-10-11 11:00:00,74.98,75.02,74.89,74.95,517215.0,57.7621,57.7929,57.6927,57.7389,517215.0
2017-10-11 11:10:00,74.95,74.99,74.83,74.91,305097.0,57.7389,57.7698,57.6465,57.7081,305097.0
2017-10-11 11:20:00,74.91,74.91,74.8,74.85,260606.0,57.7081,57.7081,57.6234,57.6619,260606.0
2017-10-11 11:30:00,74.86,74.92,74.81,74.91,194821.0,57.6696,57.7158,57.6311,57.7081,194821.0
2017-10-11 11:40:00,74.91,74.92,74.81,74.88,252984.0,57.7081,57.7158,57.6311,57.685,252984.0
2017-10-11 11:50:00,74.87,74.93,74.83,74.92,189083.0,57.6773,57.7235,57.6465,57.7158,189083.0
2017-10-11 12:00:00,74.9,75.0,74.89,74.99,277770.0,57.7004,57.7775,57.6927,57.7698,277770.0
2017-10-11 12:10:00,74.99,75.18,74.98,75.15,289182.0,57.7698,57.9161,57.7621,57.893,289182.0
2017-10-11 12:20:00,75.14,75.28,75.14,75.23,259454.0,57.8853,57.9932,57.8853,57.9546,259454.0
2017-10-11 12:30:00,75.22,75.22,75.17,75.17,132568.0,57.9469,57.9469,57.9084,57.9084,132568.0
2017-10-11 12:40:00,75.17,75.22,75.15,75.22,172599.0,57.9084,57.9469,57.893,57.9469,172599.0
2017-10-11 12:50:00,75.2,75.29,75.15,75.18,230784.0,57.9315,58.0009,57.893,57.9161,230784.0
2017-10-11 13:00:00,75.19,75.33,75.18,75.32,303831.0,57.9238,58.0317,57.9161,58.024,303831.0
2017-10-11 13:10:00,75.33,75.33,75.07,75.12,282557.0,58.0317,58.0317,57.8314,57.8699,282557.0
2017-10-11 13:20:00,75.11,75.18,75.07,75.13,231796.0,57.8622,57.9161,57.8314,57.8776,231796.0
2017-10-11 13:30:00,75.13,75.13,75.08,75.12,174742.0,57.8776,57.8776,57.8391,57.8699,174742.0
2017-10-11 13:40:00,75.12,75.12,75.01,75.08,235313.0,57.8699,57.8699,57.7852,57.8391,235313.0
2017-10-11 13:50:00,75.08,75.12,74.96,74.98,601863.0,57.8391,57.8699,57.7466,57.7621,601863.0
2017-10-11 14:00:00,74.98,75.07,74.85,74.88,490327.0,57.7621,57.8314,57.6619,57.685,490327.0
2017-10-11 14:10:00,74.88,75.02,74.88,74.96,366230.0,57.685,57.7929,57.685,57.7466,366230.0
2017-10-11 14:20:00,74.97,75.05,74.96,75.03,279726.0,57.7544,57.816,57.7466,57.8006,279726.0
2017-10-11 14:30:00,75.03,75.03,74.9,74.91,158273.0,57.8006,57.8006,57.7004,57.7081,158273.0
2017-10-11 14:40:00,74.91,75.08,74.91,75.06,348761.0,57.7081,57.8391,57.7081,57.8237,348761.0
2017-10-11 14:50:00,75.06,75.09,75.0,75.03,338655.0,57.8237,57.8468,57.7775,57.8006,338655.0
2017-10-11 15:00:00,75.04,75.12,75.0,75.07,299385.0,57.8083,57.8699,57.7775,57.8314,299385.0
2017-10-11 15:10:00,75.07,75.08,74.93,74.95,403774.0,57.8314,57.8391,57.7235,57.7389,403774.0
2017-10-11 15:20:00,74.95,75.07,74.94,75.06,373526.0,57.7389,57.8314,57.7312,57.8237,373526.0
2017-10-11 15:30:00,75.06,75.1,75.0,75.03,546270.0,57.8237,57.8545,57.7775,57.8006,546270.0
2017-10-11 15:40:00,75.02,75.05,74.98,74.99,660555.0,57.7929,57.816,57.7621,57.7698,660555.0
2017-10-11 15:50:00,74.99,75.02,74.85,74.93,1482283.0,57.7698,57.7929,57.6619,57.7235,1482283.0
2017-10-12 09:30:00,75.82,76.14,75.3,75.36,2384957.0,58.4092,58.6557,58.0086,58.0548,2384957.0
2017-10-12 09:40:00,75.36,75.37,74.96,75.23,1259368.0,58.0548,58.0625,57.7466,57.9546,1259368.0
2017-10-12 09:50:00,75.23,75.3,74.62,74.63,1142144.0,57.9546,58.0086,57.4847,57.4924,1142144.0
2017-10-12 10:00:00,74.62,74.73,74.29,74.41,1259512.0,57.4847,57.5695,57.2305,57.3229,1259512.0
2017-10-12 10:10:00,74.41,74.98,74.31,74.8,1249154.0,57.3229,57.7621,57.2459,57.6234,1249154.0
2017-10-12 10:20:00,74.8,74.86,74.42,74.44,650314.0,57.6234,57.6696,57.3307,57.3461,650314.0
2017-10-12 10:30:00,74.44,74.45,74.07,74.1,1078205.0,57.3461,57.3538,57.061,57.0841,1078205.0
2017-10-12 10:40:00,74.09,74.09,73.63,73.87,1506523.0,57.0764,57.0764,56.7221,56.9069,1506523.0
2017-10-12 10:50:00,73.88,73.94,73.65,73.71,1173796.0,56.9147,56.9609,56.7375,56.7837,1173796.0
2017-10-12 11:00:00,73.71,73.92,73.65,73.89,701832.0,56.7837,56.9455,56.7375,56.9224,701832.0
2017-10-12 11:10:00,73.88,74.0,73.84,73.92,500614.0,56.9147,57.0071,56.8838,56.9455,500614.0
2017-10-12 11:20:00,73.92,73.92,73.43,73.43,836471.0,56.9455,56.9455,56.568,56.568,836471.0
2017-10-12 11:30:00,73.43,73.48,73.14,73.21,1563355.0,56.568,56.6065,56.3446,56.3985,1563355.0
2017-10-12 11:40:00,73.21,73.47,73.19,73.41,755376.0,56.3985,56.5988,56.3831,56.5526,755376.0
2017-10-12 11:50:00,73.41,73.76,73.39,73.58,932069.0,56.5526,56.8222,56.5372,56.6835,932069.0
2017-10-12 12:00:00,73.58,73.61,73.31,73.32,562976.0,56.6835,56.7067,56.4755,56.4832,562976.0
2017-10-12 12:10:00,73.31,73.39,73.18,73.35,823522.0,56.4755,56.5372,56.3754,56.5064,823522.0
2017-10-12 12:20:00,73.35,73.45,73.32,73.34,608223.0,56.5064,56.5834,56.4832,56.4987,608223.0
2017-10-12 12:30:00,73.35,73.43,73.33,73.41,472393.0,56.5064,56.568,56.491,56.5526,472393.0
2017-10-12 12:40:00,73.4,73.41,73.2,73.24,715298.0,56.5449,56.5526,56.3908,56.4216,715298.0
2017-10-12 12:50:00,73.25,73.28,73.2,73.21,512650.0,56.4293,56.4524,56.3908,56.3985,512650.0
2017-10-12 13:00:00,73.2,73.21,73.11,73.17,649962.0,56.3908,56.3985,56.3215,56.3677,649962.0
2017-10-12 13:10:00,73.17,73.26,73.13,73.2,413036.0,56.3677,56.437,56.3369,56.3908,413036.0
2017-10-12 13:20:00,73.2,73.35,73.14,73.19,736138.0,56.3908,56.5064,56.3446,56.3831,736138.0
2017-10-12 13:30:00,73.19,73.32,73.15,73.29,470342.0,56.3831,56.4832,56.3523,56.4601,470342.0
2017-10-12 13:40:00,73.29,73.41,73.18,73.2,515781.0,56.4601,56.5526,56.3754,56.3908,515781.0
2017-10-12 13:50:00,73.2,73.24,73.13,73.17,475247.0,56.3908,56.4216,56.3369,56.3677,475247.0
2017-10-12 14:00:00,73.18,73.25,73.07,73.07,677267.0,56.3754,56.4293,56.2907,56.2907,677267.0
2017-10-12 14:10:00,73.07,73.17,72.97,73.0,794955.0,56.2907,56.3677,56.2136,56.2367,794955.0
2017-10-12 14:20:00,72.99,73.07,72.96,73.01,623814.0,56.229,56.2907,56.2059,56.2444,623814.0
2017-10-12 14:30:00,73.01,73.05,72.91,72.95,625062.0,56.2444,56.2752,56.1674,56.1982,625062.0
2017-10-12 14:40:00,72.95,72.98,72.54,72.54,1163520.0,56.1982,56.2213,55.8824,55.8824,1163520.0
2017-10-12 14:50:00,72.55,72.67,72.36,72.55,1497153.0,55.8901,55.9825,55.7437,55.8901,1497153.0
2017-10-12 15:00:00,72.56,72.68,72.48,72.58,609605.0,55.8978,55.9902,55.8361,55.9132,609605.0
2017-10-12 15:10:00,72.57,72.71,72.51,72.65,523035.0,55.9055,56.0133,55.8593,55.9671,523035.0
2017-10-12 15:20:00,72.65,72.81,72.64,72.68,692129.0,55.9671,56.0904,55.9594,55.9902,692129.0
2017-10-12 15:30:00,72.68,72.76,72.56,72.59,799765.0,55.9902,56.0518,55.8978,55.9209,799765.0
2017-10-12 15:40:00,72.59,72.65,72.38,72.41,1387004.0,55.9209,55.9671,55.7591,55.7822,1387004.0
2017-10-12 15:50:00,72.41,72.49,72.27,72.37,2622180.0,55.7822,55.8438,55.6744,55.7514,2622180.0
2017-10-13 09:30:00,72.1,72.11,70.91,71.08,3301134.0,55.5434,55.5511,54.6267,54.7576,3301134.0
2017-10-13 09:40:00,71.08,71.33,70.95,71.24,2288896.0,54.7576,54.9502,54.6575,54.8809,2288896.0
2017-10-13 09:50:00,71.25,71.73,71.24,71.65,1349870.0,54.8886,55.2584,54.8809,55.1967,1349870.0
2017-10-13 10:00:00,71.65,71.96,71.6,71.84,1827748.0,55.1967,55.4355,55.1582,55.3431,1827748.0
2017-10-13 10:10:00,71.85,71.88,71.08,71.37,1936770.0,55.3508,55.3739,54.7576,54.981,1936770.0
2017-10-13 10:20:00,71.36,71.54,71.23,71.38,1395921.0,54.9733,55.112,54.8732,54.9887,1395921.0
2017-10-13 10:30:00,71.38,71.75,71.36,71.72,671351.0,54.9887,55.2738,54.9733,55.2507,671351.0
2017-10-13 10:40:00,71.73,72.01,71.72,71.95,925574.0,55.2584,55.4741,55.2507,55.4278,925574.0
2017-10-13 10:50:00,71.96,72.09,71.75,72.09,615018.0,55.4355,55.5357,55.2738,55.5357,615018.0
2017-10-13 11:00:00,72.09,72.19,71.98,72.16,559734.0,55.5357,55.6127,55.451,55.5896,559734.0
2017-10-13 11:10:00,72.16,72.3,72.16,72.27,566591.0,55.5896,55.6975,55.5896,55.6744,566591.0
2017-10-13 11:20:00,72.28,72.28,71.98,72.0,505337.0,55.6821,55.6821,55.451,55.4664,505337.0
2017-10-13 11:30:00,72.0,72.06,71.85,71.9,643864.0,55.4664,55.5126,55.3508,55.3893,643864.0
2017-10-13 11:40:00,71.9,72.16,71.89,72.08,364525.0,55.3893,55.5896,55.3816,55.528,364525.0
2017-10-13 11:50:00,72.09,72.17,72.08,72.11,251506.0,55.5357,55.5973,55.528,55.5511,251506.0
2017-10-13 12:00:00,72.11,72.15,72.09,72.14,281286.0,55.5511,55.5819,55.5357,55.5742,281286.0
2017-10-13 12:10:00,72.13,72.34,72.13,72.31,935881.0,55.5665,55.7283,55.5665,55.7052,935881.0
2017-10-13 12:20:00,72.31,72.33,72.18,72.19,449456.0,55.7052,55.7206,55.605,55.6127,449456.0
2017-10-13 12:30:00,72.19,72.27,72.13,72.22,407061.0,55.6127,55.6744,55.5665,55.6358,407061.0
2017-10-13 12:40:00,72.22,72.25,72.19,72.21,243054.0,55.6358,55.659,55.6127,55.6281,243054.0
2017-10-13 12:50:00,72.22,72.22,72.11,72.13,240839.0,55.6358,55.6358,55.5511,55.5665,240839.0
2017-10-13 13:00:00,72.12,72.2,72.11,72.15,241691.0,55.5588,55.6204,55.5511,55.5819,241691.0
2017-10-13 13:10:00,72.16,72.21,72.13,72.16,183539.0,55.5896,55.6281,55.5665,55.5896,183539.0
2017-10-13 13:20:00,72.16,72.16,72.11,72.12,193014.0,55.5896,55.5896,55.5511,55.5588,193014.0
2017-10-13 13:30:00,72.12,72.13,72.04,72.07,276691.0,55.5588,55.5665,55.4972,55.5203,276691.0
2017-10-13 13:40:00,72.07,72.1,71.99,71.99,302962.0,55.5203,55.5434,55.4587,55.4587,302962.0
2017-10-13 13:50:00,72.0,72.07,71.95,71.97,272342.0,55.4664,55.5203,55.4278,55.4433,272342.0
2017-10-13 14:00:00,71.97,72.07,71.96,72.01,299681.0,55.4433,55.5203,55.4355,55.4741,299681.0
2017-10-13 14:10:00,72.01,72.09,71.97,72.01,383012.0,55.4741,55.5357,55.4433,55.4741,383012.0
2017-10-13 14:20:00,72.01,72.05,71.9,71.92,341919.0,55.4741,55.5049,55.3893,55.4047,341919.0
2017-10-13 14:30:00,71.92,72.02,71.91,72.02,265446.0,55.4047,55.4818,55.397,55.4818,265446.0
2017-10-13 14:40:00,72.02,72.15,72.01,72.13,353177.0,55.4818,55.5819,55.4741,55.5665,353177.0
2017-10-13 14:50:00,72.13,72.2,72.11,72.12,334593.0,55.5665,55.6204,55.5511,55.5588,334593.0
2017-10-13 15:00:00,72.12,72.16,72.05,72.06,576457.0,55.5588,55.5896,55.5049,55.5126,576457.0
2017-10-13 15:10:00,72.07,72.11,71.98,72.05,515202.0,55.5203,55.5511,55.451,55.5049,515202.0
2017-10-13 15:20:00,72.06,72.25,72.05,72.23,472151.0,55.5126,55.659,55.5049,55.6435,472151.0
2017-10-13 15:30:00,72.23,72.23,72.12,72.19,604425.0,55.6435,55.6435,55.5588,55.6127,604425.0
2017-10-13 15:40:00,72.19,72.24,72.12,72.14,639849.0,55.6127,55.6513,55.5588,55.5742,639849.0
2017-10-13 15:50:00,72.14,72.17,72.07,72.13,1159790.0,55.5742,55.5973,55.5203,55.5665,1159790.0
2017-10-16 09:30:00,71.38,72.18,71.37,72.12,1837154.0,54.9887,55.605,54.981,55.5588,1837154.0
2017-10-16 09:40:00,72.12,72.4,71.88,72.37,917804.0,55.5588,55.7745,55.3739,55.7514,917804.0
2017-10-16 09:50:00,72.36,72.58,72.34,72.37,749322.0,55.7437,55.9132,55.7283,55.7514,749322.0
2017-10-16 10:00:00,72.37,72.4,72.03,72.09,718984.0,55.7514,55.7745,55.4895,55.5357,718984.0
2017-10-16 10:10:00,72.1,72.3,72.0,72.05,605263.0,55.5434,55.6975,55.4664,55.5049,605263.0
2017-10-16 10:20:00,72.05,72.1,71.92,71.99,435221.0,55.5049,55.5434,55.4047,55.4587,435221.0
2017-10-16 10:30:00,72.0,72.05,71.85,71.89,433803.0,55.4664,55.5049,55.3508,55.3816,433803.0
2017-10-16 10:40:00,71.89,71.9,71.71,71.85,477329.0,55.3816,55.3893,55.243,55.3508,477329.0
2017-10-16 10:50:00,71.85,71.94,71.76,71.84,384215.0,55.3508,55.4201,55.2815,55.3431,384215.0
2017-10-16 11:00:00,71.84,71.94,71.81,71.93,280386.0,55.3431,55.4201,55.32,55.4124,280386.0
2017-10-16 11:10:00,71.94,71.95,71.78,71.88,350501.0,55.4201,55.4278,55.2969,55.3739,350501.0
2017-10-16 11:20:00,71.88,72.02,71.87,71.97,420984.0,55.3739,55.4818,55.3662,55.4433,420984.0
2017-10-16 11:30:00,71.96,72.03,71.94,71.96,293683.0,55.4355,55.4895,55.4201,55.4355,293683.0
2017-10-16 11:40:00,71.96,72.0,71.85,71.88,347779.0,55.4355,55.4664,55.3508,55.3739,347779.0
2017-10-16 11:50:00,71.88,71.92,71.67,71.7,420223.0,55.3739,55.4047,55.2121,55.2353,420223.0
2017-10-16 12:00:00,71.7,71.82,71.7,71.75,261764.0,55.2353,55.3277,55.2353,55.2738,261764.0
2017-10-16 12:10:00,71.76,71.81,71.67,71.71,381993.0,55.2815,55.32,55.2121,55.243,381993.0
2017-10-16 12:20:00,71.71,71.78,71.68,71.73,379134.0,55.243,55.2969,55.2198,55.2584,379134.0
2017-10-16 12:30:00,71.74,71.79,71.69,71.74,443000.0,55.2661,55.3046,55.2276,55.2661,443000.0
2017-10-16 12:40:00,71.75,71.75,71.62,71.65,430642.0,55.2738,55.2738,55.1736,55.1967,430642.0
2017-10-16 12:50:00,71.66,71.69,71.52,71.54,405749.0,55.2044,55.2276,55.0966,55.112,405749.0
2017-10-16 13:00:00,71.55,71.56,71.48,71.53,456903.0,55.1197,55.1274,55.0658,55.1043,456903.0
2017-10-16 13:10:00,71.53,71.55,71.46,71.53,265036.0,55.1043,55.1197,55.0504,55.1043,265036.0
2017-10-16 13:20:00,71.54,71.57,71.51,71.57,261485.0,55.112,55.1351,55.0889,55.1351,261485.0
2017-10-16 13:30:00,71.56,71.64,71.52,71.62,241076.0,55.1274,55.189,55.0966,55.1736,241076.0
2017-10-16 13:40:00,71.62,71.74,71.59,71.72,238301.0,55.1736,55.2661,55.1505,55.2507,238301.0
2017-10-16 13:50:00,71.72,71.75,71.65,71.65,232399.0,55.2507,55.2738,55.1967,55.1967,232399.0
2017-10-16 14:00:00,71.65,71.75,71.65,71.65,297403.0,55.1967,55.2738,55.1967,55.1967,297403.0
2017-10-16 14:10:00,71.65,71.79,71.64,71.75,306387.0,55.1967,55.3046,55.189,55.2738,306387.0
2017-10-16 14:20:00,71.76,71.78,71.69,71.77,421369.0,55.2815,55.2969,55.2276,55.2892,421369.0
2017-10-16 14:30:00,71.77,71.78,71.7,71.72,330427.0,55.2892,55.2969,55.2353,55.2507,330427.0
2017-10-16 14:40:00,71.72,71.74,71.68,71.7,328997.0,55.2507,55.2661,55.2198,55.2353,328997.0
2017-10-16 14:50:00,71.69,71.74,71.62,71.63,284831.0,55.2276,55.2661,55.1736,55.1813,284831.0
2017-10-16 15:00:00,71.64,71.72,71.63,71.66,295283.0,55.189,55.2507,55.1813,55.2044,295283.0
2017-10-16 15:10:00,71.66,71.74,71.64,71.64,322297.0,55.2044,55.2661,55.189,55.189,322297.0
2017-10-16 15:20:00,71.64,71.72,71.6,71.72,437084.0,55.189,55.2507,55.1582,55.2507,437084.0
2017-10-16 15:30:00,71.72,71.9,71.71,71.86,494193.0,55.2507,55.3893,55.243,55.3585,494193.0
2017-10-16 15:40:00,71.86,71.9,71.76,71.76,738697.0,55.3585,55.3893,55.2815,55.2815,738697.0
2017-10-16 15:50:00,71.77,71.83,71.69,71.75,1315394.0,55.2892,55.3354,55.2276,55.2738,1315394.0
2017-10-17 09:30:00,72.2,72.45,72.12,72.26,1346017.0,55.6204,55.813,55.5588,55.6667,1346017.0
2017-10-17 09:40:00,72.25,72.34,72.0,72.03,838865.0,55.659,55.7283,55.4664,55.4895,838865.0
2017-10-17 09:50:00,72.04,72.45,72.03,72.29,908806.0,55.4972,55.813,55.4895,55.6898,908806.0
2017-10-17 10:00:00,72.29,72.58,72.26,72.47,649065.0,55.6898,55.9132,55.6667,55.8284,649065.0
2017-10-17 10:10:00,72.48,72.72,72.44,72.54,678302.0,55.8361,56.021,55.8053,55.8824,678302.0
2017-10-17 10:20:00,72.54,72.7,72.5,72.62,425570.0,55.8824,56.0056,55.8515,55.944,425570.0
2017-10-17 10:30:00,72.62,72.64,72.45,72.45,485279.0,55.944,55.9594,55.813,55.813,485279.0
2017-10-17 10:40:00,72.45,72.45,72.26,72.28,494381.0,55.813,55.813,55.6667,55.6821,494381.0
2017-10-17 10:50:00,72.28,72.47,72.28,72.45,271380.0,55.6821,55.8284,55.6821,55.813,271380.0
2017-10-17 11:00:00,72.45,72.62,72.42,72.61,276979.0,55.813,55.944,55.7899,55.9363,276979.0
2017-10-17 11:10:00,72.62,72.62,72.5,72.52,361578.0,55.944,55.944,55.8515,55.867,361578.0
2017-10-17 11:20:00,72.52,72.52,72.38,72.38,317534.0,55.867,55.867,55.7591,55.7591,317534.0
2017-10-17 11:30:00,72.39,72.39,72.25,72.32,240168.0,55.7668,55.7668,55.659,55.7129,240168.0
2017-10-17 11:40:00,72.31,72.41,72.27,72.33,279278.0,55.7052,55.7822,55.6744,55.7206,279278.0
2017-10-17 11:50:00,72.32,72.4,72.27,72.37,207393.0,55.7129,55.7745,55.6744,55.7514,207393.0
2017-10-17 12:00:00,72.36,72.44,72.32,72.38,250269.0,55.7437,55.8053,55.7129,55.7591,250269.0
2017-10-17 12:10:00,72.37,72.38,72.3,72.32,234234.0,55.7514,55.7591,55.6975,55.7129,234234.0
2017-10-17 12:20:00,72.33,72.37,72.32,72.34,125280.0,55.7206,55.7514,55.7129,55.7283,125280.0
2017-10-17 12:30:00,72.34,72.41,72.33,72.4,103195.0,55.7283,55.7822,55.7206,55.7745,103195.0
2017-10-17 12:40:00,72.39,72.41,72.32,72.33,135944.0,55.7668,55.7822,55.7129,55.7206,135944.0
2017-10-17 12:50:00,72.34,72.38,72.24,72.27,214504.0,55.7283,55.7591,55.6513,55.6744,214504.0
2017-10-17 13:00:00,72.27,72.39,72.27,72.33,304722.0,55.6744,55.7668,55.6744,55.7206,304722.0
2017-10-17 13:10:00,72.34,72.44,72.3,72.44,165938.0,55.7283,55.8053,55.6975,55.8053,165938.0
2017-10-17 13:20:00,72.43,72.45,72.38,72.4,167496.0,55.7976,55.813,55.7591,55.7745,167496.0
2017-10-17 13:30:00,72.39,72.39,72.25,72.26,238999.0,55.7668,55.7668,55.659,55.6667,238999.0
2017-10-17 13:40:00,72.26,72.26,72.12,72.18,228744.0,55.6667,55.6667,55.5588,55.605,228744.0
2017-10-17 13:50:00,72.17,72.18,72.12,72.15,188173.0,55.5973,55.605,55.5588,55.5819,188173.0
2017-10-17 14:00:00,72.16,72.18,72.08,72.13,220024.0,55.5896,55.605,55.528,55.5665,220024.0
2017-10-17 14:10:00,72.14,72.22,72.12,72.2,235758.0,55.5742,55.6358,55.5588,55.6204,235758.0
2017-10-17 14:20:00,72.2,72.25,72.16,72.23,269099.0,55.6204,55.659,55.5896,55.6435,269099.0
2017-10-17 14:30:00,72.24,72.25,72.17,72.18,263457.0,55.6513,55.659,55.5973,55.605,263457.0
2017-10-17 14:40:00,72.19,72.19,72.05,72.1,289860.0,55.6127,55.6127,55.5049,55.5434,289860.0
2017-10-17 14:50:00,72.1,72.15,72.06,72.15,204021.0,55.5434,55.5819,55.5126,55.5819,204021.0
2017-10-17 15:00:00,72.15,72.17,72.11,72.14,189246.0,55.5819,55.5973,55.5511,55.5742,189246.0
2017-10-17 15:10:00,72.14,72.18,72.05,72.09,252260.0,55.5742,55.605,55.5049,55.5357,252260.0
2017-10-17 15:20:00,72.09,72.14,72.06,72.08,168072.0,55.5357,55.5742,55.5126,55.528,168072.0
2017-10-17 15:30:00,72.08,72.14,72.06,72.13,218417.0,55.528,55.5742,55.5126,55.5665,218417.0
2017-10-17 15:40:00,72.13,72.23,72.12,72.17,493017.0,55.5665,55.6435,55.5588,55.5973,493017.0
2017-10-17 15:50:00,72.17,72.2,72.11,72.2,718357.0,55.5973,55.6204,55.5511,55.6204,718357.0
2017-10-18 09:30:00,72.66,72.76,72.55,72.76,800737.0,55.9748,56.0518,55.8901,56.0518,800737.0
2017-10-18 09:40:00,72.75,72.89,72.66,72.86,461301.0,56.0441,56.152,55.9748,56.1289,461301.0
2017-10-18 09:50:00,72.86,73.08,72.84,73.06,825958.0,56.1289,56.2984,56.1135,56.283,825958.0
2017-10-18 10:00:00,73.07,73.17,72.95,72.95,751561.0,56.2907,56.3677,56.1982,56.1982,751561.0
2017-10-18 10:10:00,72.95,73.05,72.86,72.96,505572.0,56.1982,56.2752,56.1289,56.2059,505572.0
2017-10-18 10:20:00,72.97,73.07,72.95,73.0,407893.0,56.2136,56.2907,56.1982,56.2367,407893.0
2017-10-18 10:30:00,73.0,73.09,72.94,72.98,345590.0,56.2367,56.3061,56.1905,56.2213,345590.0
2017-10-18 10:40:00,72.98,73.11,72.97,73.05,238824.0,56.2213,56.3215,56.2136,56.2752,238824.0
2017-10-18 10:50:00,73.06,73.08,72.98,72.98,395609.0,56.283,56.2984,56.2213,56.2213,395609.0
2017-10-18 11:00:00,72.98,73.05,72.97,72.97,245674.0,56.2213,56.2752,56.2136,56.2136,245674.0
2017-10-18 11:10:00,72.98,73.01,72.94,72.98,215713.0,56.2213,56.2444,56.1905,56.2213,215713.0
2017-10-18 11:20:00,72.98,73.08,72.98,73.01,279215.0,56.2213,56.2984,56.2213,56.2444,279215.0
2017-10-18 11:30:00,73.02,73.08,73.01,73.08,188463.0,56.2521,56.2984,56.2444,56.2984,188463.0
2017-10-18 11:40:00,73.08,73.14,73.04,73.05,405584.0,56.2984,56.3446,56.2675,56.2752,405584.0
2017-10-18 11:50:00,73.06,73.15,73.04,73.15,258522.0,56.283,56.3523,56.2675,56.3523,258522.0
2017-10-18 12:00:00,73.16,73.33,73.15,73.25,453356.0,56.36,56.491,56.3523,56.4293,453356.0
2017-10-18 12:10:00,73.25,73.32,73.17,73.18,256179.0,56.4293,56.4832,56.3677,56.3754,256179.0
2017-10-18 12:20:00,73.19,73.22,73.13,73.15,161052.0,56.3831,56.4062,56.3369,56.3523,161052.0
2017-10-18 12:30:00,73.15,73.21,73.11,73.17,163192.0,56.3523,56.3985,56.3215,56.3677,163192.0
2017-10-18 12:40:00,73.17,73.22,73.14,73.15,171884.0,56.3677,56.4062,56.3446,56.3523,171884.0
2017-10-18 12:50:00,73.15,73.19,73.13,73.18,164257.0,56.3523,56.3831,56.3369,56.3754,164257.0
2017-10-18 13:00:00,73.17,73.23,73.16,73.19,323228.0,56.3677,56.4139,56.36,56.3831,323228.0
2017-10-18 13:10:00,73.19,73.25,73.15,73.16,261358.0,56.3831,56.4293,56.3523,56.36,261358.0
2017-10-18 13:20:00,73.15,73.17,73.13,73.14,137641.0,56.3523,56.3677,56.3369,56.3446,137641.0
2017-10-18 13:30:00,73.14,73.16,73.03,73.03,218131.0,56.3446,56.36,56.2598,56.2598,218131.0
2017-10-18 13:40:00,73.03,73.05,72.98,73.0,347050.0,56.2598,56.2752,56.2213,56.2367,347050.0
2017-10-18 13:50:00,73.0,73.05,72.97,72.99,259649.0,56.2367,56.2752,56.2136,56.229,259649.0
2017-10-18 14:00:00,72.98,73.08,72.98,73.03,270366.0,56.2213,56.2984,56.2213,56.2598,270366.0
2017-10-18 14:10:00,73.03,73.03,72.94,72.95,196562.0,56.2598,56.2598,56.1905,56.1982,196562.0
2017-10-18 14:20:00,72.95,72.98,72.91,72.95,143004.0,56.1982,56.2213,56.1674,56.1982,143004.0
2017-10-18 14:30:00,72.95,73.01,72.92,72.98,209711.0,56.1982,56.2444,56.1751,56.2213,209711.0
2017-10-18 14:40:00,72.99,73.05,72.97,73.04,126282.0,56.229,56.2752,56.2136,56.2675,126282.0
2017-10-18 14:50:00,73.04,73.05,73.01,73.04,245130.0,56.2675,56.2752,56.2444,56.2675,245130.0
2017-10-18 15:00:00,73.04,73.08,73.02,73.03,217684.0,56.2675,56.2984,56.2521,56.2598,217684.0
2017-10-18 15:10:00,73.03,73.08,73.02,73.06,166149.0,56.2598,56.2984,56.2521,56.283,166149.0
2017-10-18 15:20:00,73.06,73.1,73.04,73.05,247629.0,56.283,56.3138,56.2675,56.2752,247629.0
2017-10-18 15:30:00,73.05,73.1,73.03,73.09,409123.0,56.2752,56.3138,56.2598,56.3061,409123.0
2017-10-18 15:40:00,73.09,73.28,73.06,73.26,647240.0,56.3061,56.4524,56.283,56.437,647240.0
2017-10-18 15:50:00,73.25,73.26,73.08,73.11,1188814.0,56.4293,56.437,56.2984,56.3215,1188814.0
2017-10-19 09:30:00,72.35,72.7,71.71,72.59,1078382.0,55.736,56.0056,55.243,55.9209,1078382.0
2017-10-19 09:40:00,72.59,72.72,72.3,72.33,439795.0,55.9209,56.021,55.6975,55.7206,439795.0
2017-10-19 09:50:00,72.33,72.56,72.32,72.56,314383.0,55.7206,55.8978,55.7129,55.8978,314383.0
2017-10-19 10:00:00,72.55,72.62,72.44,72.44,280077.0,55.8901,55.944,55.8053,55.8053,280077.0
2017-10-19 10:10:00,72.44,72.56,72.33,72.47,201398.0,55.8053,55.8978,55.7206,55.8284,201398.0
2017-10-19 10:20:00,72.48,72.48,72.35,72.37,276104.0,55.8361,55.8361,55.736,55.7514,276104.0
2017-10-19 10:30:00,72.37,72.39,72.12,72.23,347070.0,55.7514,55.7668,55.5588,55.6435,347070.0
2017-10-19 10:40:00,72.22,72.43,72.22,72.42,203258.0,55.6358,55.7976,55.6358,55.7899,203258.0
2017-10-19 10:50:00,72.42,72.51,72.4,72.48,333442.0,55.7899,55.8593,55.7745,55.8361,333442.0
2017-10-19 11:00:00,72.48,72.49,72.31,72.35,391687.0,55.8361,55.8438,55.7052,55.736,391687.0
2017-10-19 11:10:00,72.35,72.43,72.3,72.41,198751.0,55.736,55.7976,55.6975,55.7822,198751.0
2017-10-19 11:20:00,72.41,72.47,72.36,72.39,243056.0,55.7822,55.8284,55.7437,55.7668,243056.0
2017-10-19 11:30:00,72.39,72.43,72.3,72.31,149022.0,55.7668,55.7976,55.6975,55.7052,149022.0
2017-10-19 11:40:00,72.31,72.36,72.28,72.29,202765.0,55.7052,55.7437,55.6821,55.6898,202765.0
2017-10-19 11:50:00,72.29,72.33,72.25,72.31,158664.0,55.6898,55.7206,55.659,55.7052,158664.0
2017-10-19 12:00:00,72.31,72.36,72.26,72.32,186252.0,55.7052,55.7437,55.6667,55.7129,186252.0
2017-10-19 12:10:00,72.33,72.43,72.31,72.41,247241.0,55.7206,55.7976,55.7052,55.7822,247241.0
2017-10-19 12:20:00,72.42,72.44,72.38,72.42,146177.0,55.7899,55.8053,55.7591,55.7899,146177.0
2017-10-19 12:30:00,72.41,72.47,72.38,72.41,105016.0,55.7822,55.8284,55.7591,55.7822,105016.0
2017-10-19 12:40:00,72.41,72.45,72.4,72.42,133237.0,55.7822,55.813,55.7745,55.7899,133237.0
2017-10-19 12:50:00,72.42,72.47,72.42,72.46,82521.0,55.7899,55.8284,55.7899,55.8207,82521.0
2017-10-19 13:00:00,72.46,72.64,72.46,72.59,202625.0,55.8207,55.9594,55.8207,55.9209,202625.0
2017-10-19 13:10:00,72.6,72.7,72.59,72.67,187423.0,55.9286,56.0056,55.9209,55.9825,187423.0
2017-10-19 13:20:00,72.67,72.76,72.64,72.71,166109.0,55.9825,56.0518,55.9594,56.0133,166109.0
2017-10-19 13:30:00,72.71,72.72,72.65,72.71,76727.0,56.0133,56.021,55.9671,56.0133,76727.0
2017-10-19 13:40:00,72.7,72.85,72.7,72.83,147063.0,56.0056,56.1212,56.0056,56.1058,147063.0
2017-10-19 13:50:00,72.83,72.87,72.8,72.84,173547.0,56.1058,56.1366,56.0827,56.1135,173547.0
2017-10-19 14:00:00,72.85,72.91,72.82,72.88,168730.0,56.1212,56.1674,56.0981,56.1443,168730.0
2017-10-19 14:10:00,72.88,72.88,72.83,72.85,206652.0,56.1443,56.1443,56.1058,56.1212,206652.0
2017-10-19 14:20:00,72.85,72.87,72.75,72.84,395701.0,56.1212,56.1366,56.0441,56.1135,395701.0
2017-10-19 14:30:00,72.83,72.93,72.82,72.9,206800.0,56.1058,56.1828,56.0981,56.1597,206800.0
2017-10-19 14:40:00,72.9,72.94,72.88,72.92,153056.0,56.1597,56.1905,56.1443,56.1751,153056.0
2017-10-19 14:50:00,72.92,72.93,72.81,72.88,194061.0,56.1751,56.1828,56.0904,56.1443,194061.0
2017-10-19 15:00:00,72.89,72.91,72.85,72.87,143701.0,56.152,56.1674,56.1212,56.1366,143701.0
2017-10-19 15:10:00,72.87,72.91,72.85,72.86,169915.0,56.1366,56.1674,56.1212,56.1289,169915.0
2017-10-19 15:20:00,72.85,72.86,72.76,72.76,206414.0,56.1212,56.1289,56.0518,56.0518,206414.0
2017-10-19 15:30:00,72.75,72.84,72.75,72.79,316834.0,56.0441,56.1135,56.0441,56.075,316834.0
2017-10-19 15:40:00,72.79,72.84,72.75,72.79,295597.0,56.075,56.1135,56.0441,56.075,295597.0
2017-10-19 15:50:00,72.79,72.89,72.75,72.89,973429.0,56.075,56.152,56.0441,56.152,973429.0
2017-10-20 09:30:00,73.76,73.88,73.35,73.36,1502454.0,56.8222,56.9147,56.5064,56.5141,1502454.0
2017-10-20 09:40:00,73.36,73.53,73.17,73.4,855883.0,56.5141,56.645,56.3677,56.5449,855883.0
2017-10-20 09:50:00,73.39,73.6,73.38,73.45,552922.0,56.5372,56.699,56.5295,56.5834,552922.0
2017-10-20 10:00:00,73.45,73.5,73.27,73.48,477623.0,56.5834,56.6219,56.4447,56.6065,477623.0
2017-10-20 10:10:00,73.49,73.51,73.26,73.27,327849.0,56.6142,56.6296,56.437,56.4447,327849.0
2017-10-20 10:20:00,73.26,73.34,73.21,73.3,484064.0,56.437,56.4987,56.3985,56.4678,484064.0
2017-10-20 10:30:00,73.29,73.38,73.27,73.29,374714.0,56.4601,56.5295,56.4447,56.4601,374714.0
2017-10-20 10:40:00,73.28,73.33,73.2,73.25,301384.0,56.4524,56.491,56.3908,56.4293,301384.0
2017-10-20 10:50:00,73.26,73.38,73.21,73.35,385062.0,56.437,56.5295,56.3985,56.5064,385062.0
2017-10-20 11:00:00,73.36,73.51,73.35,73.48,366205.0,56.5141,56.6296,56.5064,56.6065,366205.0
2017-10-20 11:10:00,73.47,73.48,73.4,73.41,204362.0,56.5988,56.6065,56.5449,56.5526,204362.0
2017-10-20 11:20:00,73.41,73.49,73.38,73.44,229794.0,56.5526,56.6142,56.5295,56.5757,229794.0
2017-10-20 11:30:00,73.45,73.55,73.43,73.5,203938.0,56.5834,56.6604,56.568,56.6219,203938.0
2017-10-20 11:40:00,73.5,73.62,73.46,73.6,250643.0,56.6219,56.7144,56.5911,56.699,250643.0
2017-10-20 11:50:00,73.59,73.69,73.57,73.67,292750.0,56.6912,56.7683,56.6758,56.7529,292750.0
2017-10-20 12:00:00,73.67,73.73,73.62,73.67,347239.0,56.7529,56.7991,56.7144,56.7529,347239.0
2017-10-20 12:10:00,73.67,73.68,73.57,73.61,194566.0,56.7529,56.7606,56.6758,56.7067,194566.0
2017-10-20 12:20:00,73.61,73.63,73.56,73.56,122269.0,56.7067,56.7221,56.6681,56.6681,122269.0
2017-10-20 12:30:00,73.57,73.61,73.53,73.61,123067.0,56.6758,56.7067,56.645,56.7067,123067.0
2017-10-20 12:40:00,73.61,73.65,73.58,73.63,204233.0,56.7067,56.7375,56.6835,56.7221,204233.0
2017-10-20 12:50:00,73.63,73.64,73.49,73.5,221983.0,56.7221,56.7298,56.6142,56.6219,221983.0
2017-10-20 13:00:00,73.5,73.62,73.49,73.62,241775.0,56.6219,56.7144,56.6142,56.7144,241775.0
2017-10-20 13:10:00,73.61,73.67,73.6,73.66,140607.0,56.7067,56.7529,56.699,56.7452,140607.0
2017-10-20 13:20:00,73.67,73.72,73.65,73.71,258548.0,56.7529,56.7914,56.7375,56.7837,258548.0
2017-10-20 13:30:00,73.7,73.73,73.62,73.63,152868.0,56.776,56.7991,56.7144,56.7221,152868.0
2017-10-20 13:40:00,73.63,73.69,73.58,73.67,223276.0,56.7221,56.7683,56.6835,56.7529,223276.0
2017-10-20 13:50:00,73.67,73.68,73.61,73.63,210346.0,56.7529,56.7606,56.7067,56.7221,210346.0
2017-10-20 14:00:00,73.63,73.69,73.6,73.66,151197.0,56.7221,56.7683,56.699,56.7452,151197.0
2017-10-20 14:10:00,73.66,73.68,73.54,73.59,242272.0,56.7452,56.7606,56.6527,56.6912,242272.0
2017-10-20 14:20:00,73.58,73.61,73.52,73.58,235240.0,56.6835,56.7067,56.6373,56.6835,235240.0
2017-10-20 14:30:00,73.59,73.6,73.45,73.47,226489.0,56.6912,56.699,56.5834,56.5988,226489.0
2017-10-20 14:40:00,73.47,73.48,73.4,73.47,248505.0,56.5988,56.6065,56.5449,56.5988,248505.0
2017-10-20 14:50:00,73.47,73.56,73.43,73.56,216496.0,56.5988,56.6681,56.568,56.6681,216496.0
2017-10-20 15:00:00,73.56,73.66,73.55,73.65,275101.0,56.6681,56.7452,56.6604,56.7375,275101.0
2017-10-20 15:10:00,73.65,73.69,73.6,73.61,292560.0,56.7375,56.7683,56.699,56.7067,292560.0
2017-10-20 15:20:00,73.61,73.65,73.57,73.57,204171.0,56.7067,56.7375,56.6758,56.6758,204171.0
2017-10-20 15:30:00,73.58,73.59,73.5,73.5,443499.0,56.6835,56.6912,56.6219,56.6219,443499.0
2017-10-20 15:40:00,73.5,73.55,73.47,73.47,460082.0,56.6219,56.6604,56.5988,56.5988,460082.0
2017-10-20 15:50:00,73.48,73.53,73.46,73.53,801351.0,56.6065,56.645,56.5911,56.645,801351.0
2017-10-23 09:30:00,73.48,73.88,73.48,73.8,744579.0,56.6065,56.9147,56.6065,56.853,744579.0
2017-10-23 09:40:00,73.81,74.01,73.65,74.0,554928.0,56.8607,57.0148,56.7375,57.0071,554928.0
2017-10-23 09:50:00,73.99,74.0,73.89,73.91,330048.0,56.9994,57.0071,56.9224,56.9378,330048.0
2017-10-23 10:00:00,73.9,73.93,73.75,73.77,267537.0,56.9301,56.9532,56.8145,56.8299,267537.0
2017-10-23 10:10:00,73.78,73.83,73.68,73.72,317637.0,56.8376,56.8761,56.7606,56.7914,317637.0
2017-10-23 10:20:00,73.72,73.91,73.71,73.81,226079.0,56.7914,56.9378,56.7837,56.8607,226079.0
2017-10-23 10:30:00,73.82,73.86,73.7,73.83,180177.0,56.8684,56.8992,56.776,56.8761,180177.0
2017-10-23 10:40:00,73.84,73.94,73.79,73.79,225125.0,56.8838,56.9609,56.8453,56.8453,225125.0
2017-10-23 10:50:00,73.79,73.9,73.76,73.87,138831.0,56.8453,56.9301,56.8222,56.9069,138831.0
2017-10-23 11:00:00,73.87,73.92,73.84,73.87,172169.0,56.9069,56.9455,56.8838,56.9069,172169.0
2017-10-23 11:10:00,73.88,73.94,73.87,73.92,125887.0,56.9147,56.9609,56.9069,56.9455,125887.0
2017-10-23 11:20:00,73.92,73.95,73.88,73.93,195074.0,56.9455,56.9686,56.9147,56.9532,195074.0
2017-10-23 11:30:00,73.93,73.93,73.71,73.73,155686.0,56.9532,56.9532,56.7837,56.7991,155686.0
2017-10-23 11:40:00,73.73,73.76,73.69,73.7,186265.0,56.7991,56.8222,56.7683,56.776,186265.0
2017-10-23 11:50:00,73.7,73.73,73.68,73.71,140044.0,56.776,56.7991,56.7606,56.7837,140044.0
2017-10-23 12:00:00,73.71,73.83,73.68,73.81,337960.0,56.7837,56.8761,56.7606,56.8607,337960.0
2017-10-23 12:10:00,73.81,73.92,73.79,73.8,177261.0,56.8607,56.9455,56.8453,56.853,177261.0
2017-10-23 12:20:00,73.8,73.85,73.79,73.84,88006.0,56.853,56.8915,56.8453,56.8838,88006.0
2017-10-23 12:30:00,73.83,73.83,73.76,73.77,138625.0,56.8761,56.8761,56.8222,56.8299,138625.0
2017-10-23 12:40:00,73.77,73.83,73.75,73.81,108309.0,56.8299,56.8761,56.8145,56.8607,108309.0
2017-10-23 12:50:00,73.81,73.89,73.8,73.87,144861.0,56.8607,56.9224,56.853,56.9069,144861.0
2017-10-23 13:00:00,73.87,73.89,73.81,73.87,127292.0,56.9069,56.9224,56.8607,56.9069,127292.0
2017-10-23 13:10:00,73.87,73.88,73.82,73.88,147154.0,56.9069,56.9147,56.8684,56.9147,147154.0
2017-10-23 13:20:00,73.88,73.93,73.87,73.92,145646.0,56.9147,56.9532,56.9069,56.9455,145646.0
2017-10-23 13:30:00,73.91,73.95,73.76,73.79,279701.0,56.9378,56.9686,56.8222,56.8453,279701.0
2017-10-23 13:40:00,73.8,73.86,73.78,73.78,136468.0,56.853,56.8992,56.8376,56.8376,136468.0
2017-10-23 13:50:00,73.79,73.87,73.79,73.83,101867.0,56.8453,56.9069,56.8453,56.8761,101867.0
2017-10-23 14:00:00,73.83,73.89,73.78,73.88,152332.0,56.8761,56.9224,56.8376,56.9147,152332.0
2017-10-23 14:10:00,73.87,73.89,73.78,73.82,148366.0,56.9069,56.9224,56.8376,56.8684,148366.0
2017-10-23 14:20:00,73.81,73.85,73.75,73.83,145574.0,56.8607,56.8915,56.8145,56.8761,145574.0
2017-10-23 14:30:00,73.82,73.83,73.74,73.75,100881.0,56.8684,56.8761,56.8068,56.8145,100881.0
2017-10-23 14:40:00,73.75,73.79,73.73,73.73,119418.0,56.8145,56.8453,56.7991,56.7991,119418.0
2017-10-23 14:50:00,73.73,73.77,73.7,73.74,131258.0,56.7991,56.8299,56.776,56.8068,131258.0
2017-10-23 15:00:00,73.74,73.77,73.7,73.7,173069.0,56.8068,56.8299,56.776,56.776,173069.0
2017-10-23 15:10:00,73.7,73.71,73.66,73.69,213742.0,56.776,56.7837,56.7452,56.7683,213742.0
2017-10-23 15:20:00,73.69,73.69,73.57,73.66,441124.0,56.7683,56.7683,56.6758,56.7452,441124.0
2017-10-23 15:30:00,73.65,73.67,73.5,73.53,479238.0,56.7375,56.7529,56.6219,56.645,479238.0
2017-10-23 15:40:00,73.53,73.57,73.48,73.52,403609.0,56.645,56.6758,56.6065,56.6373,403609.0
2017-10-23 15:50:00,73.52,73.56,73.43,73.55,912813.0,56.6373,56.6681,56.568,56.6604,912813.0
2017-10-24 09:30:00,73.95,74.13,73.73,73.78,1294794.0,56.9686,57.1072,56.7991,56.8376,1294794.0
2017-10-24 09:40:00,73.78,74.23,73.76,74.16,836461.0,56.8376,57.1843,56.8222,57.1304,836461.0
2017-10-24 09:50:00,74.17,74.23,74.03,74.03,551224.0,57.1381,57.1843,57.0302,57.0302,551224.0
2017-10-24 10:00:00,74.04,74.13,73.97,74.07,313934.0,57.0379,57.1072,56.984,57.061,313934.0
2017-10-24 10:10:00,74.06,74.11,73.98,74.05,371678.0,57.0533,57.0918,56.9917,57.0456,371678.0
2017-10-24 10:20:00,74.06,74.07,73.91,73.96,230035.0,57.0533,57.061,56.9378,56.9763,230035.0
2017-10-24 10:30:00,73.97,73.98,73.82,73.82,321972.0,56.984,56.9917,56.8684,56.8684,321972.0
2017-10-24 10:40:00,73.83,74.0,73.82,74.0,282173.0,56.8761,57.0071,56.8684,57.0071,282173.0
2017-10-24 10:50:00,74.0,74.15,74.0,74.1,314061.0,57.0071,57.1227,57.0071,57.0841,314061.0
2017-10-24 11:00:00,74.11,74.21,74.11,74.2,270684.0,57.0918,57.1689,57.0918,57.1612,270684.0
2017-10-24 11:10:00,74.2,74.32,74.16,74.3,373559.0,57.1612,57.2536,57.1304,57.2382,373559.0
2017-10-24 11:20:00,74.3,74.42,74.29,74.4,343458.0,57.2382,57.3307,57.2305,57.3152,343458.0
2017-10-24 11:30:00,74.39,74.45,74.34,74.4,213295.0,57.3075,57.3538,57.269,57.3152,213295.0
2017-10-24 11:40:00,74.4,74.48,74.35,74.45,256007.0,57.3152,57.3769,57.2767,57.3538,256007.0
2017-10-24 11:50:00,74.45,74.48,74.39,74.44,178585.0,57.3538,57.3769,57.3075,57.3461,178585.0
2017-10-24 12:00:00,74.44,74.47,74.38,74.46,227896.0,57.3461,57.3692,57.2998,57.3615,227896.0
2017-10-24 12:10:00,74.46,74.56,74.45,74.54,220698.0,57.3615,57.4385,57.3538,57.4231,220698.0
2017-10-24 12:20:00,74.55,74.6,74.49,74.59,225114.0,57.4308,57.4693,57.3846,57.4616,225114.0
2017-10-24 12:30:00,74.59,74.59,74.51,74.55,135571.0,57.4616,57.4616,57.4,57.4308,135571.0
2017-10-24 12:40:00,74.55,74.59,74.52,74.58,207924.0,57.4308,57.4616,57.4077,57.4539,207924.0
2017-10-24 12:50:00,74.57,74.68,74.57,74.66,185280.0,57.4462,57.5309,57.4462,57.5155,185280.0
2017-10-24 13:00:00,74.67,74.68,74.56,74.6,209127.0,57.5232,57.5309,57.4385,57.4693,209127.0
2017-10-24 13:10:00,74.59,74.62,74.56,74.62,146524.0,57.4616,57.4847,57.4385,57.4847,146524.0
2017-10-24 13:20:00,74.63,74.69,74.62,74.65,123573.0,57.4924,57.5386,57.4847,57.5078,123573.0
2017-10-24 13:30:00,74.66,74.74,74.66,74.72,160537.0,57.5155,57.5772,57.5155,57.5618,160537.0
2017-10-24 13:40:00,74.71,74.75,74.67,74.74,134438.0,57.5541,57.5849,57.5232,57.5772,134438.0
2017-10-24 13:50:00,74.73,74.74,74.58,74.65,208556.0,57.5695,57.5772,57.4539,57.5078,208556.0
2017-10-24 14:00:00,74.65,74.72,74.62,74.67,220723.0,57.5078,57.5618,57.4847,57.5232,220723.0
2017-10-24 14:10:00,74.67,74.73,74.66,74.67,150851.0,57.5232,57.5695,57.5155,57.5232,150851.0
2017-10-24 14:20:00,74.68,74.71,74.65,74.67,243844.0,57.5309,57.5541,57.5078,57.5232,243844.0
2017-10-24 14:30:00,74.66,74.68,74.62,74.65,219559.0,57.5155,57.5309,57.4847,57.5078,219559.0
2017-10-24 14:40:00,74.65,74.66,74.61,74.63,151991.0,57.5078,57.5155,57.477,57.4924,151991.0
2017-10-24 14:50:00,74.63,74.64,74.54,74.61,206765.0,57.4924,57.5001,57.4231,57.477,206765.0
2017-10-24 15:00:00,74.61,74.68,74.4,74.52,379420.0,57.477,57.5309,57.3152,57.4077,379420.0
2017-10-24 15:10:00,74.51,74.54,74.44,74.45,258122.0,57.4,57.4231,57.3461,57.3538,258122.0
2017-10-24 15:20:00,74.45,74.5,74.28,74.3,559412.0,57.3538,57.3923,57.2228,57.2382,559412.0
2017-10-24 15:30:00,74.29,74.31,74.16,74.23,573417.0,57.2305,57.2459,57.1304,57.1843,573417.0
2017-10-24 15:40:00,74.23,74.27,74.12,74.18,645066.0,57.1843,57.2151,57.0995,57.1458,645066.0
2017-10-24 15:50:00,74.19,74.26,74.14,74.26,1011776.0,57.1535,57.2074,57.1149,57.2074,1011776.0
2017-10-25 09:30:00,74.48,74.63,74.34,74.45,836166.0,57.3769,57.4924,57.269,57.3538,836166.0
2017-10-25 09:40:00,74.45,74.47,74.07,74.34,580599.0,57.3538,57.3692,57.061,57.269,580599.0
2017-10-25 09:50:00,74.33,74.33,74.02,74.05,408903.0,57.2613,57.2613,57.0225,57.0456,408903.0
2017-10-25 10:00:00,74.05,74.33,74.05,74.24,312173.0,57.0456,57.2613,57.0456,57.192,312173.0
2017-10-25 10:10:00,74.23,74.24,73.81,73.83,503320.0,57.1843,57.192,56.8607,56.8761,503320.0
2017-10-25 10:20:00,73.83,74.01,73.71,73.86,389542.0,56.8761,57.0148,56.7837,56.8992,389542.0
2017-10-25 10:30:00,73.87,73.9,73.54,73.56,501455.0,56.9069,56.9301,56.6527,56.6681,501455.0
2017-10-25 10:40:00,73.56,73.69,73.46,73.68,323452.0,56.6681,56.7683,56.5911,56.7606,323452.0
2017-10-25 10:50:00,73.68,73.75,73.61,73.68,316753.0,56.7606,56.8145,56.7067,56.7606,316753.0
2017-10-25 11:00:00,73.67,73.68,73.32,73.39,447478.0,56.7529,56.7606,56.4832,56.5372,447478.0
2017-10-25 11:10:00,73.4,73.53,73.33,73.42,419805.0,56.5449,56.645,56.491,56.5603,419805.0
2017-10-25 11:20:00,73.42,73.65,73.41,73.56,270958.0,56.5603,56.7375,56.5526,56.6681,270958.0
2017-10-25 11:30:00,73.55,73.91,73.5,73.84,448447.0,56.6604,56.9378,56.6219,56.8838,448447.0
2017-10-25 11:40:00,73.83,73.85,73.76,73.82,161195.0,56.8761,56.8915,56.8222,56.8684,161195.0
2017-10-25 11:50:00,73.82,73.82,73.57,73.61,232598.0,56.8684,56.8684,56.6758,56.7067,232598.0
2017-10-25 12:00:00,73.61,73.64,73.46,73.62,263935.0,56.7067,56.7298,56.5911,56.7144,263935.0
2017-10-25 12:10:00,73.61,73.63,73.35,73.35,341368.0,56.7067,56.7221,56.5064,56.5064,341368.0
2017-10-25 12:20:00,73.35,73.44,73.27,73.34,257924.0,56.5064,56.5757,56.4447,56.4987,257924.0
2017-10-25 12:30:00,73.34,73.4,73.26,73.39,249524.0,56.4987,56.5449,56.437,56.5372,249524.0
2017-10-25 12:40:00,73.39,73.54,73.34,73.46,241829.0,56.5372,56.6527,56.4987,56.5911,241829.0
2017-10-25 12:50:00,73.47,73.61,73.45,73.53,267655.0,56.5988,56.7067,56.5834,56.645,267655.0
2017-10-25 13:00:00,73.52,73.57,73.45,73.53,187598.0,56.6373,56.6758,56.5834,56.645,187598.0
2017-10-25 13:10:00,73.54,73.74,73.53,73.67,223499.0,56.6527,56.8068,56.645,56.7529,223499.0
2017-10-25 13:20:00,73.68,73.73,73.62,73.64,142499.0,56.7606,56.7991,56.7144,56.7298,142499.0
2017-10-25 13:30:00,73.63,73.8,73.63,73.77,124402.0,56.7221,56.853,56.7221,56.8299,124402.0
2017-10-25 13:40:00,73.77,73.85,73.75,73.75,164614.0,56.8299,56.8915,56.8145,56.8145,164614.0
2017-10-25 13:50:00,73.75,73.93,73.75,73.86,263710.0,56.8145,56.9532,56.8145,56.8992,263710.0
2017-10-25 14:00:00,73.87,74.02,73.86,73.97,220036.0,56.9069,57.0225,56.8992,56.984,220036.0
2017-10-25 14:10:00,73.97,73.98,73.87,73.96,220367.0,56.984,56.9917,56.9069,56.9763,220367.0
2017-10-25 14:20:00,73.96,73.96,73.8,73.8,228023.0,56.9763,56.9763,56.853,56.853,228023.0
2017-10-25 14:30:00,73.8,73.81,73.69,73.77,372777.0,56.853,56.8607,56.7683,56.8299,372777.0
2017-10-25 14:40:00,73.77,73.78,73.58,73.64,299854.0,56.8299,56.8376,56.6835,56.7298,299854.0
2017-10-25 14:50:00,73.65,73.69,73.59,73.64,237376.0,56.7375,56.7683,56.6912,56.7298,237376.0
2017-10-25 15:00:00,73.65,73.77,73.64,73.73,347218.0,56.7375,56.8299,56.7298,56.7991,347218.0
2017-10-25 15:10:00,73.73,73.82,73.66,73.78,267940.0,56.7991,56.8684,56.7452,56.8376,267940.0
2017-10-25 15:20:00,73.79,73.89,73.78,73.81,248540.0,56.8453,56.9224,56.8376,56.8607,248540.0
2017-10-25 15:30:00,73.8,73.87,73.79,73.79,352143.0,56.853,56.9069,56.8453,56.8453,352143.0
2017-10-25 15:40:00,73.8,73.84,73.59,73.59,461730.0,56.853,56.8838,56.6912,56.6912,461730.0
2017-10-25 15:50:00,73.59,73.74,73.57,73.6,1094031.0,56.6912,56.8068,56.6758,56.699,1094031.0
2017-10-26 09:30:00,73.65,74.16,73.62,73.86,831154.0,56.7375,57.1304,56.7144,56.8992,831154.0
2017-10-26 09:40:00,73.83,74.12,73.8,74.04,483037.0,56.8761,57.0995,56.853,57.0379,483037.0
2017-10-26 09:50:00,74.04,74.18,73.95,73.98,254781.0,57.0379,57.1458,56.9686,56.9917,254781.0
2017-10-26 10:00:00,73.98,73.99,73.75,73.86,325869.0,56.9917,56.9994,56.8145,56.8992,325869.0
2017-10-26 10:10:00,73.86,73.94,73.65,73.66,471559.0,56.8992,56.9609,56.7375,56.7452,471559.0
2017-10-26 10:20:00,73.65,73.78,73.64,73.76,307850.0,56.7375,56.8376,56.7298,56.8222,307850.0
2017-10-26 10:30:00,73.76,73.79,73.59,73.74,368413.0,56.8222,56.8453,56.6912,56.8068,368413.0
2017-10-26 10:40:00,73.75,73.99,73.75,73.95,356115.0,56.8145,56.9994,56.8145,56.9686,356115.0
2017-10-26 10:50:00,73.96,74.04,73.93,73.98,228579.0,56.9763,57.0379,56.9532,56.9917,228579.0
2017-10-26 11:00:00,73.97,74.2,73.95,74.18,468678.0,56.984,57.1612,56.9686,57.1458,468678.0
2017-10-26 11:10:00,74.17,74.25,74.03,74.17,343282.0,57.1381,57.1997,57.0302,57.1381,343282.0
2017-10-26 11:20:00,74.17,74.22,74.06,74.11,273867.0,57.1381,57.1766,57.0533,57.0918,273867.0
2017-10-26 11:30:00,74.11,74.14,74.05,74.1,224671.0,57.0918,57.1149,57.0456,57.0841,224671.0
2017-10-26 11:40:00,74.11,74.11,73.93,73.97,252692.0,57.0918,57.0918,56.9532,56.984,252692.0
2017-10-26 11:50:00,73.96,73.97,73.75,73.78,249131.0,56.9763,56.984,56.8145,56.8376,249131.0
2017-10-26 12:00:00,73.79,73.87,73.76,73.86,249426.0,56.8453,56.9069,56.8222,56.8992,249426.0
2017-10-26 12:10:00,73.86,74.01,73.81,73.99,335377.0,56.8992,57.0148,56.8607,56.9994,335377.0
2017-10-26 12:20:00,73.99,74.11,73.98,74.09,204649.0,56.9994,57.0918,56.9917,57.0764,204649.0
2017-10-26 12:30:00,74.08,74.13,73.94,74.02,130465.0,57.0687,57.1072,56.9609,57.0225,130465.0
2017-10-26 12:40:00,74.02,74.05,73.93,74.04,178573.0,57.0225,57.0456,56.9532,57.0379,178573.0
2017-10-26 12:50:00,74.05,74.12,74.04,74.11,169967.0,57.0456,57.0995,57.0379,57.0918,169967.0
2017-10-26 13:00:00,74.11,74.15,74.01,74.08,109334.0,57.0918,57.1227,57.0148,57.0687,109334.0
2017-10-26 13:10:00,74.08,74.14,74.07,74.13,127246.0,57.0687,57.1149,57.061,57.1072,127246.0
2017-10-26 13:20:00,74.12,74.15,74.09,74.09,97647.0,57.0995,57.1227,57.0764,57.0764,97647.0
2017-10-26 13:30:00,74.09,74.15,74.06,74.12,149667.0,57.0764,57.1227,57.0533,57.0995,149667.0
2017-10-26 13:40:00,74.13,74.15,74.09,74.13,115133.0,57.1072,57.1227,57.0764,57.1072,115133.0
2017-10-26 13:50:00,74.13,74.14,74.08,74.11,135029.0,57.1072,57.1149,57.0687,57.0918,135029.0
2017-10-26 14:00:00,74.11,74.13,74.05,74.1,199484.0,57.0918,57.1072,57.0456,57.0841,199484.0
2017-10-26 14:10:00,74.11,74.11,74.03,74.03,164195.0,57.0918,57.0918,57.0302,57.0302,164195.0
2017-10-26 14:20:00,74.03,74.07,74.0,74.02,199223.0,57.0302,57.061,57.0071,57.0225,199223.0
2017-10-26 14:30:00,74.02,74.04,73.91,73.98,198915.0,57.0225,57.0379,56.9378,56.9917,198915.0
2017-10-26 14:40:00,73.98,74.07,73.98,74.02,187489.0,56.9917,57.061,56.9917,57.0225,187489.0
2017-10-26 14:50:00,74.01,74.02,73.91,73.92,162910.0,57.0148,57.0225,56.9378,56.9455,162910.0
2017-10-26 15:00:00,73.91,73.95,73.72,73.73,365238.0,56.9378,56.9686,56.7914,56.7991,365238.0
2017-10-26 15:10:00,73.73,73.83,73.7,73.76,279439.0,56.7991,56.8761,56.776,56.8222,279439.0
2017-10-26 15:20:00,73.77,73.84,73.76,73.81,189811.0,56.8299,56.8838,56.8222,56.8607,189811.0
2017-10-26 15:30:00,73.81,73.86,73.76,73.83,210758.0,56.8607,56.8992,56.8222,56.8761,210758.0
2017-10-26 15:40:00,73.84,73.91,73.77,73.78,315559.0,56.8838,56.9378,56.8299,56.8376,315559.0
2017-10-26 15:50:00,73.78,73.83,73.73,73.77,823192.0,56.8376,56.8761,56.7991,56.8299,823192.0
2017-10-27 09:30:00,73.43,73.88,73.2,73.2,710722.0,56.568,56.9147,56.3908,56.3908,710722.0
2017-10-27 09:40:00,73.19,73.42,73.01,73.2,611426.0,56.3831,56.5603,56.2444,56.3908,611426.0
2017-10-27 09:50:00,73.21,73.45,73.21,73.41,322430.0,56.3985,56.5834,56.3985,56.5526,322430.0
2017-10-27 10:00:00,73.41,73.48,73.26,73.31,798990.0,56.5526,56.6065,56.437,56.4755,798990.0
2017-10-27 10:10:00,73.31,73.38,73.25,73.36,232041.0,56.4755,56.5295,56.4293,56.5141,232041.0
2017-10-27 10:20:00,73.37,73.47,73.25,73.46,285471.0,56.5218,56.5988,56.4293,56.5911,285471.0
2017-10-27 10:30:00,73.46,73.62,73.41,73.6,305171.0,56.5911,56.7144,56.5526,56.699,305171.0
2017-10-27 10:40:00,73.59,73.61,73.46,73.55,335843.0,56.6912,56.7067,56.5911,56.6604,335843.0
2017-10-27 10:50:00,73.55,73.79,73.55,73.72,235845.0,56.6604,56.8453,56.6604,56.7914,235845.0
2017-10-27 11:00:00,73.71,73.79,73.66,73.79,220991.0,56.7837,56.8453,56.7452,56.8453,220991.0
2017-10-27 11:10:00,73.8,73.83,73.69,73.72,279131.0,56.853,56.8761,56.7683,56.7914,279131.0
2017-10-27 11:20:00,73.72,73.73,73.56,73.59,261959.0,56.7914,56.7991,56.6681,56.6912,261959.0
2017-10-27 11:30:00,73.59,73.67,73.58,73.63,166220.0,56.6912,56.7529,56.6835,56.7221,166220.0
2017-10-27 11:40:00,73.64,73.74,73.55,73.67,251387.0,56.7298,56.8068,56.6604,56.7529,251387.0
2017-10-27 11:50:00,73.67,73.68,73.58,73.59,206366.0,56.7529,56.7606,56.6835,56.6912,206366.0
2017-10-27 12:00:00,73.59,73.79,73.58,73.78,265822.0,56.6912,56.8453,56.6835,56.8376,265822.0
2017-10-27 12:10:00,73.78,73.78,73.61,73.64,172082.0,56.8376,56.8376,56.7067,56.7298,172082.0
2017-10-27 12:20:00,73.64,73.66,73.55,73.56,105399.0,56.7298,56.7452,56.6604,56.6681,105399.0
2017-10-27 12:30:00,73.56,73.61,73.53,73.6,103781.0,56.6681,56.7067,56.645,56.699,103781.0
2017-10-27 12:40:00,73.6,73.71,73.58,73.68,128619.0,56.699,56.7837,56.6835,56.7606,128619.0
2017-10-27 12:50:00,73.68,73.73,73.62,73.7,145315.0,56.7606,56.7991,56.7144,56.776,145315.0
2017-10-27 13:00:00,73.7,73.75,73.69,73.75,116460.0,56.776,56.8145,56.7683,56.8145,116460.0
2017-10-27 13:10:00,73.75,73.78,73.72,73.73,126023.0,56.8145,56.8376,56.7914,56.7991,126023.0
2017-10-27 13:20:00,73.73,73.77,73.72,73.74,93700.0,56.7991,56.8299,56.7914,56.8068,93700.0
2017-10-27 13:30:00,73.73,73.76,73.7,73.73,126020.0,56.7991,56.8222,56.776,56.7991,126020.0
2017-10-27 13:40:00,73.73,73.76,73.68,73.75,176654.0,56.7991,56.8222,56.7606,56.8145,176654.0
2017-10-27 13:50:00,73.75,73.79,73.73,73.75,342776.0,56.8145,56.8453,56.7991,56.8145,342776.0
2017-10-27 14:00:00,73.74,73.84,73.73,73.83,211351.0,56.8068,56.8838,56.7991,56.8761,211351.0
2017-10-27 14:10:00,73.82,73.97,73.82,73.95,294385.0,56.8684,56.984,56.8684,56.9686,294385.0
2017-10-27 14:20:00,73.95,73.95,73.88,73.91,136690.0,56.9686,56.9686,56.9147,56.9378,136690.0
2017-10-27 14:30:00,73.91,73.98,73.88,73.93,139399.0,56.9378,56.9917,56.9147,56.9532,139399.0
2017-10-27 14:40:00,73.92,73.93,73.81,73.83,145460.0,56.9455,56.9532,56.8607,56.8761,145460.0
2017-10-27 14:50:00,73.84,73.86,73.81,73.82,139721.0,56.8838,56.8992,56.8607,56.8684,139721.0
2017-10-27 15:00:00,73.83,73.83,73.75,73.76,137091.0,56.8761,56.8761,56.8145,56.8222,137091.0
2017-10-27 15:10:00,73.77,73.8,73.68,73.69,184118.0,56.8299,56.853,56.7606,56.7683,184118.0
2017-10-27 15:20:00,73.69,73.76,73.63,73.74,171985.0,56.7683,56.8222,56.7221,56.8068,171985.0
2017-10-27 15:30:00,73.73,73.76,73.68,73.75,162844.0,56.7991,56.8222,56.7606,56.8145,162844.0
2017-10-27 15:40:00,73.76,73.82,73.74,73.78,260739.0,56.8222,56.8684,56.8068,56.8376,260739.0
2017-10-27 15:50:00,73.79,73.86,73.73,73.86,545299.0,56.8453,56.8992,56.7991,56.8992,545299.0
2017-10-30 09:30:00,73.21,73.56,73.18,73.31,627495.0,56.3985,56.6681,56.3754,56.4755,627495.0
2017-10-30 09:40:00,73.31,73.42,73.18,73.2,393989.0,56.4755,56.5603,56.3754,56.3908,393989.0
2017-10-30 09:50:00,73.21,73.38,73.18,73.34,238633.0,56.3985,56.5295,56.3754,56.4987,238633.0
2017-10-30 10:00:00,73.34,73.59,73.32,73.58,310276.0,56.4987,56.6912,56.4832,56.6835,310276.0
2017-10-30 10:10:00,73.58,73.7,73.51,73.67,266157.0,56.6835,56.776,56.6296,56.7529,266157.0
2017-10-30 10:20:00,73.69,73.79,73.66,73.77,259535.0,56.7683,56.8453,56.7452,56.8299,259535.0
2017-10-30 10:30:00,73.77,73.82,73.71,73.8,166206.0,56.8299,56.8684,56.7837,56.853,166206.0
2017-10-30 10:40:00,73.79,73.84,73.77,73.78,130232.0,56.8453,56.8838,56.8299,56.8376,130232.0
2017-10-30 10:50:00,73.78,73.81,73.67,73.74,237355.0,56.8376,56.8607,56.7529,56.8068,237355.0
2017-10-30 11:00:00,73.74,73.87,73.7,73.85,158657.0,56.8068,56.9069,56.776,56.8915,158657.0
2017-10-30 11:10:00,73.84,73.91,73.79,73.81,229463.0,56.8838,56.9378,56.8453,56.8607,229463.0
2017-10-30 11:20:00,73.81,73.9,73.58,73.6,250224.0,56.8607,56.9301,56.6835,56.699,250224.0
2017-10-30 11:30:00,73.59,73.62,73.36,73.38,273914.0,56.6912,56.7144,56.5141,56.5295,273914.0
2017-10-30 11:40:00,73.38,73.48,73.36,73.47,194307.0,56.5295,56.6065,56.5141,56.5988,194307.0
2017-10-30 11:50:00,73.46,73.58,73.39,73.58,258417.0,56.5911,56.6835,56.5372,56.6835,258417.0
2017-10-30 12:00:00,73.57,73.8,73.54,73.8,392130.0,56.6758,56.853,56.6527,56.853,392130.0
2017-10-30 12:10:00,73.8,73.8,73.5,73.53,231190.0,56.853,56.853,56.6219,56.645,231190.0
2017-10-30 12:20:00,73.52,73.58,73.45,73.51,181428.0,56.6373,56.6835,56.5834,56.6296,181428.0
2017-10-30 12:30:00,73.52,73.66,73.52,73.63,207909.0,56.6373,56.7452,56.6373,56.7221,207909.0
2017-10-30 12:40:00,73.63,73.71,73.58,73.69,159047.0,56.7221,56.7837,56.6835,56.7683,159047.0
2017-10-30 12:50:00,73.7,73.8,73.66,73.78,238533.0,56.776,56.853,56.7452,56.8376,238533.0
2017-10-30 13:00:00,73.79,73.79,73.71,73.74,128147.0,56.8453,56.8453,56.7837,56.8068,128147.0
2017-10-30 13:10:00,73.73,73.81,73.69,73.73,130248.0,56.7991,56.8607,56.7683,56.7991,130248.0
2017-10-30 13:20:00,73.73,73.87,73.72,73.87,154991.0,56.7991,56.9069,56.7914,56.9069,154991.0
2017-10-30 13:30:00,73.87,73.9,73.79,73.82,115497.0,56.9069,56.9301,56.8453,56.8684,115497.0
2017-10-30 13:40:00,73.82,73.82,73.71,73.73,185669.0,56.8684,56.8684,56.7837,56.7991,185669.0
2017-10-30 13:50:00,73.73,73.74,73.54,73.56,223842.0,56.7991,56.8068,56.6527,56.6681,223842.0
2017-10-30 14:00:00,73.55,73.57,73.5,73.52,140678.0,56.6604,56.6758,56.6219,56.6373,140678.0
2017-10-30 14:10:00,73.52,73.56,73.49,73.53,156505.0,56.6373,56.6681,56.6142,56.645,156505.0
2017-10-30 14:20:00,73.53,73.55,73.49,73.52,123813.0,56.645,56.6604,56.6142,56.6373,123813.0
2017-10-30 14:30:00,73.52,73.54,73.49,73.52,115698.0,56.6373,56.6527,56.6142,56.6373,115698.0
2017-10-30 14:40:00,73.52,73.74,73.51,73.71,183167.0,56.6373,56.8068,56.6296,56.7837,183167.0
2017-10-30 14:50:00,73.71,73.72,73.65,73.67,99583.0,56.7837,56.7914,56.7375,56.7529,99583.0
2017-10-30 15:00:00,73.68,73.79,73.67,73.78,222303.0,56.7606,56.8453,56.7529,56.8376,222303.0
2017-10-30 15:10:00,73.78,73.8,73.68,73.74,220500.0,56.8376,56.853,56.7606,56.8068,220500.0
2017-10-30 15:20:00,73.75,73.79,73.7,73.72,202524.0,56.8145,56.8453,56.776,56.7914,202524.0
2017-10-30 15:30:00,73.71,73.79,73.7,73.78,186597.0,56.7837,56.8453,56.776,56.8376,186597.0
2017-10-30 15:40:00,73.78,73.86,73.77,73.81,244491.0,56.8376,56.8992,56.8299,56.8607,244491.0
2017-10-30 15:50:00,73.82,73.83,73.71,73.76,533356.0,56.8684,56.8761,56.7837,56.8222,533356.0
2017-10-31 09:30:00,73.87,74.0,73.5,73.58,618115.0,56.9069,57.0071,56.6219,56.6835,618115.0
2017-10-31 09:40:00,73.57,73.63,73.26,73.27,589926.0,56.6758,56.7221,56.437,56.4447,589926.0
2017-10-31 09:50:00,73.27,73.55,73.26,73.49,555977.0,56.4447,56.6604,56.437,56.6142,555977.0
2017-10-31 10:00:00,73.49,73.64,73.44,73.64,277155.0,56.6142,56.7298,56.5757,56.7298,277155.0
2017-10-31 10:10:00,73.64,73.76,73.61,73.68,241894.0,56.7298,56.8222,56.7067,56.7606,241894.0
2017-10-31 10:20:00,73.69,73.83,73.68,73.77,220205.0,56.7683,56.8761,56.7606,56.8299,220205.0
2017-10-31 10:30:00,73.78,73.82,73.7,73.77,217813.0,56.8376,56.8684,56.776,56.8299,217813.0
2017-10-31 10:40:00,73.77,73.85,73.75,73.81,207991.0,56.8299,56.8915,56.8145,56.8607,207991.0
2017-10-31 10:50:00,73.82,74.02,73.82,74.0,268790.0,56.8684,57.0225,56.8684,57.0071,268790.0
2017-10-31 11:00:00,74.01,74.03,73.9,73.99,226057.0,57.0148,57.0302,56.9301,56.9994,226057.0
2017-10-31 11:10:00,73.98,74.09,73.95,74.02,188542.0,56.9917,57.0764,56.9686,57.0225,188542.0
2017-10-31 11:20:00,74.03,74.03,73.82,73.83,230113.0,57.0302,57.0302,56.8684,56.8761,230113.0
2017-10-31 11:30:00,73.82,73.83,73.68,73.68,231346.0,56.8684,56.8761,56.7606,56.7606,231346.0
2017-10-31 11:40:00,73.69,73.76,73.52,73.53,218264.0,56.7683,56.8222,56.6373,56.645,218264.0
2017-10-31 11:50:00,73.53,73.73,73.5,73.7,289721.0,56.645,56.7991,56.6219,56.776,289721.0
2017-10-31 12:00:00,73.71,73.73,73.59,73.62,206748.0,56.7837,56.7991,56.6912,56.7144,206748.0
2017-10-31 12:10:00,73.61,73.75,73.61,73.74,126429.0,56.7067,56.8145,56.7067,56.8068,126429.0
2017-10-31 12:20:00,73.73,73.8,73.68,73.72,137745.0,56.7991,56.853,56.7606,56.7914,137745.0
2017-10-31 12:30:00,73.72,73.75,73.61,73.65,121718.0,56.7914,56.8145,56.7067,56.7375,121718.0
2017-10-31 12:40:00,73.65,73.66,73.59,73.65,96395.0,56.7375,56.7452,56.6912,56.7375,96395.0
2017-10-31 12:50:00,73.64,73.72,73.63,73.66,166851.0,56.7298,56.7914,56.7221,56.7452,166851.0
2017-10-31 13:00:00,73.65,73.66,73.51,73.61,134559.0,56.7375,56.7452,56.6296,56.7067,134559.0
2017-10-31 13:10:00,73.61,73.63,73.55,73.57,129174.0,56.7067,56.7221,56.6604,56.6758,129174.0
2017-10-31 13:20:00,73.57,73.66,73.55,73.61,94250.0,56.6758,56.7452,56.6604,56.7067,94250.0
2017-10-31 13:30:00,73.61,73.62,73.54,73.62,77033.0,56.7067,56.7144,56.6527,56.7144,77033.0
2017-10-31 13:40:00,73.62,73.71,73.61,73.7,91241.0,56.7144,56.7837,56.7067,56.776,91241.0
2017-10-31 13:50:00,73.7,73.75,73.65,73.71,175766.0,56.776,56.8145,56.7375,56.7837,175766.0
2017-10-31 14:00:00,73.72,73.73,73.67,73.67,86693.0,56.7914,56.7991,56.7529,56.7529,86693.0
2017-10-31 14:10:00,73.67,73.73,73.65,73.7,126136.0,56.7529,56.7991,56.7375,56.776,126136.0
2017-10-31 14:20:00,73.7,73.75,73.66,73.73,108025.0,56.776,56.8145,56.7452,56.7991,108025.0
2017-10-31 14:30:00,73.73,73.74,73.7,73.73,80716.0,56.7991,56.8068,56.776,56.7991,80716.0
2017-10-31 14:40:00,73.73,73.74,73.67,73.71,97226.0,56.7991,56.8068,56.7529,56.7837,97226.0
2017-10-31 14:50:00,73.71,73.75,73.71,73.74,146972.0,56.7837,56.8145,56.7837,56.8068,146972.0
2017-10-31 15:00:00,73.75,73.84,73.74,73.81,191741.0,56.8145,56.8838,56.8068,56.8607,191741.0
2017-10-31 15:10:00,73.81,73.84,73.75,73.78,139517.0,56.8607,56.8838,56.8145,56.8376,139517.0
2017-10-31 15:20:00,73.79,73.8,73.71,73.71,197153.0,56.8453,56.853,56.7837,56.7837,197153.0
2017-10-31 15:30:00,73.72,73.72,73.51,73.51,289280.0,56.7914,56.7914,56.6296,56.6296,289280.0
2017-10-31 15:40:00,73.52,73.58,73.5,73.54,674352.0,56.6373,56.6835,56.6219,56.6527,674352.0
2017-10-31 15:50:00,73.54,73.57,73.42,73.49,852958.0,56.6527,56.6758,56.5603,56.6142,852958.0
2017-11-01 09:30:00,73.97,74.33,73.89,74.25,663156.0,56.984,57.2613,56.9224,57.1997,663156.0
2017-11-01 09:40:00,74.24,74.47,74.21,74.43,393243.0,57.192,57.3692,57.1689,57.3384,393243.0
2017-11-01 09:50:00,74.44,74.52,74.21,74.25,529521.0,57.3461,57.4077,57.1689,57.1997,529521.0
2017-11-01 10:00:00,74.25,74.33,74.1,74.17,407058.0,57.1997,57.2613,57.0841,57.1381,407058.0
2017-11-01 10:10:00,74.16,74.28,74.04,74.15,303738.0,57.1304,57.2228,57.0379,57.1227,303738.0
2017-11-01 10:20:00,74.14,74.22,74.01,74.06,215895.0,57.1149,57.1766,57.0148,57.0533,215895.0
2017-11-01 10:30:00,74.06,74.06,73.87,73.87,269136.0,57.0533,57.0533,56.9069,56.9069,269136.0
2017-11-01 10:40:00,73.88,73.95,73.85,73.93,256063.0,56.9147,56.9686,56.8915,56.9532,256063.0
2017-11-01 10:50:00,73.93,74.12,73.89,73.92,284912.0,56.9532,57.0995,56.9224,56.9455,284912.0
2017-11-01 11:00:00,73.93,74.0,73.86,73.92,175369.0,56.9532,57.0071,56.8992,56.9455,175369.0
2017-11-01 11:10:00,73.93,74.0,73.9,73.98,139519.0,56.9532,57.0071,56.9301,56.9917,139519.0
2017-11-01 11:20:00,73.98,74.06,73.91,73.98,156626.0,56.9917,57.0533,56.9378,56.9917,156626.0
2017-11-01 11:30:00,73.98,74.04,73.87,73.93,154869.0,56.9917,57.0379,56.9069,56.9532,154869.0
2017-11-01 11:40:00,73.92,73.95,73.85,73.94,125773.0,56.9455,56.9686,56.8915,56.9609,125773.0
2017-11-01 11:50:00,73.94,73.95,73.85,73.93,125039.0,56.9609,56.9686,56.8915,56.9532,125039.0
2017-11-01 12:00:00,73.92,73.97,73.87,73.91,108445.0,56.9455,56.984,56.9069,56.9378,108445.0
2017-11-01 12:10:00,73.91,73.92,73.81,73.88,128029.0,56.9378,56.9455,56.8607,56.9147,128029.0
2017-11-01 12:20:00,73.87,73.95,73.85,73.95,208152.0,56.9069,56.9686,56.8915,56.9686,208152.0
2017-11-01 12:30:00,73.95,74.08,73.91,74.05,292564.0,56.9686,57.0687,56.9378,57.0456,292564.0
2017-11-01 12:40:00,74.04,74.09,74.02,74.04,258960.0,57.0379,57.0764,57.0225,57.0379,258960.0
2017-11-01 12:50:00,74.05,74.09,74.01,74.07,126398.0,57.0456,57.0764,57.0148,57.061,126398.0
2017-11-01 13:00:00,74.07,74.07,73.92,73.96,175584.0,57.061,57.061,56.9455,56.9763,175584.0
2017-11-01 13:10:00,73.96,73.99,73.87,73.89,219428.0,56.9763,56.9994,56.9069,56.9224,219428.0
2017-11-01 13:20:00,73.88,74.01,73.88,73.99,81484.0,56.9147,57.0148,56.9147,56.9994,81484.0
2017-11-01 13:30:00,73.99,74.07,73.97,74.04,180406.0,56.9994,57.061,56.984,57.0379,180406.0
2017-11-01 13:40:00,74.05,74.09,73.98,73.98,98020.0,57.0456,57.0764,56.9917,56.9917,98020.0
2017-11-01 13:50:00,73.98,74.04,73.94,74.01,165259.0,56.9917,57.0379,56.9609,57.0148,165259.0
2017-11-01 14:00:00,74.02,74.08,73.89,73.92,196871.0,57.0225,57.0687,56.9224,56.9455,196871.0
2017-11-01 14:10:00,73.92,74.11,73.92,74.1,230970.0,56.9455,57.0918,56.9455,57.0841,230970.0
2017-11-01 14:20:00,74.1,74.15,74.06,74.09,138360.0,57.0841,57.1227,57.0533,57.0764,138360.0
2017-11-01 14:30:00,74.1,74.26,74.1,74.16,181485.0,57.0841,57.2074,57.0841,57.1304,181485.0
2017-11-01 14:40:00,74.15,74.21,74.15,74.17,157122.0,57.1227,57.1689,57.1227,57.1381,157122.0
2017-11-01 14:50:00,74.17,74.19,74.1,74.16,118540.0,57.1381,57.1535,57.0841,57.1304,118540.0
2017-11-01 15:00:00,74.15,74.17,74.13,74.14,114149.0,57.1227,57.1381,57.1072,57.1149,114149.0
2017-11-01 15:10:00,74.14,74.19,74.11,74.11,109428.0,57.1149,57.1535,57.0918,57.0918,109428.0
2017-11-01 15:20:00,74.11,74.11,74.0,74.09,173213.0,57.0918,57.0918,57.0071,57.0764,173213.0
2017-11-01 15:30:00,74.09,74.16,74.04,74.12,201260.0,57.0764,57.1304,57.0379,57.0995,201260.0
2017-11-01 15:40:00,74.13,74.15,73.95,73.96,378758.0,57.1072,57.1227,56.9686,56.9763,378758.0
2017-11-01 15:50:00,73.96,74.04,73.96,74.02,618835.0,56.9763,57.0379,56.9763,57.0225,618835.0
2017-11-02 09:30:00,73.95,74.0,73.7,73.78,746200.0,56.9686,57.0071,56.776,56.8376,746200.0
2017-11-02 09:40:00,73.78,73.91,73.66,73.88,547602.0,56.8376,56.9378,56.7452,56.9147,547602.0
2017-11-02 09:50:00,73.89,74.02,73.86,73.94,334833.0,56.9224,57.0225,56.8992,56.9609,334833.0
2017-11-02 10:00:00,73.93,73.94,73.41,73.45,562057.0,56.9532,56.9609,56.5526,56.5834,562057.0
2017-11-02 10:10:00,73.45,73.62,73.33,73.58,402520.0,56.5834,56.7144,56.491,56.6835,402520.0
2017-11-02 10:20:00,73.57,73.93,73.55,73.83,260722.0,56.6758,56.9532,56.6604,56.8761,260722.0
2017-11-02 10:30:00,73.82,73.84,73.63,73.78,246515.0,56.8684,56.8838,56.7221,56.8376,246515.0
2017-11-02 10:40:00,73.78,73.92,73.77,73.87,260282.0,56.8376,56.9455,56.8299,56.9069,260282.0
2017-11-02 10:50:00,73.87,74.06,73.82,74.04,249632.0,56.9069,57.0533,56.8684,57.0379,249632.0
2017-11-02 11:00:00,74.04,74.21,74.04,74.2,291965.0,57.0379,57.1689,57.0379,57.1612,291965.0
2017-11-02 11:10:00,74.2,74.28,74.08,74.09,222396.0,57.1612,57.2228,57.0687,57.0764,222396.0
2017-11-02 11:20:00,74.09,74.17,74.01,74.13,184622.0,57.0764,57.1381,57.0148,57.1072,184622.0
2017-11-02 11:30:00,74.12,74.15,73.96,74.01,223427.0,57.0995,57.1227,56.9763,57.0148,223427.0
2017-11-02 11:40:00,74.01,74.12,73.99,74.02,126294.0,57.0148,57.0995,56.9994,57.0225,126294.0
2017-11-02 11:50:00,74.02,74.13,74.01,74.05,201730.0,57.0225,57.1072,57.0148,57.0456,201730.0
2017-11-02 12:00:00,74.05,74.48,74.04,74.48,379795.0,57.0456,57.3769,57.0379,57.3769,379795.0
2017-11-02 12:10:00,74.48,74.7,74.44,74.53,577928.0,57.3769,57.5464,57.3461,57.4154,577928.0
2017-11-02 12:20:00,74.53,74.59,74.5,74.54,264227.0,57.4154,57.4616,57.3923,57.4231,264227.0
2017-11-02 12:30:00,74.54,74.6,74.47,74.59,250043.0,57.4231,57.4693,57.3692,57.4616,250043.0
2017-11-02 12:40:00,74.58,74.69,74.5,74.67,167372.0,57.4539,57.5386,57.3923,57.5232,167372.0
2017-11-02 12:50:00,74.68,74.76,74.65,74.74,202032.0,57.5309,57.5926,57.5078,57.5772,202032.0
2017-11-02 13:00:00,74.74,74.74,74.39,74.39,228131.0,57.5772,57.5772,57.3075,57.3075,228131.0
2017-11-02 13:10:00,74.39,74.56,74.39,74.5,149851.0,57.3075,57.4385,57.3075,57.3923,149851.0
2017-11-02 13:20:00,74.5,74.5,74.26,74.28,159200.0,57.3923,57.3923,57.2074,57.2228,159200.0
2017-11-02 13:30:00,74.28,74.34,74.22,74.3,176352.0,57.2228,57.269,57.1766,57.2382,176352.0
2017-11-02 13:40:00,74.3,74.38,74.25,74.3,172204.0,57.2382,57.2998,57.1997,57.2382,172204.0
2017-11-02 13:50:00,74.3,74.37,74.28,74.32,177084.0,57.2382,57.2921,57.2228,57.2536,177084.0
2017-11-02 14:00:00,74.31,74.38,74.28,74.35,173169.0,57.2459,57.2998,57.2228,57.2767,173169.0
2017-11-02 14:10:00,74.35,74.38,74.31,74.31,123436.0,57.2767,57.2998,57.2459,57.2459,123436.0
2017-11-02 14:20:00,74.32,74.43,74.28,74.41,156432.0,57.2536,57.3384,57.2228,57.3229,156432.0
2017-11-02 14:30:00,74.42,74.48,74.35,74.45,171579.0,57.3307,57.3769,57.2767,57.3538,171579.0
2017-11-02 14:40:00,74.45,74.47,74.39,74.42,152558.0,57.3538,57.3692,57.3075,57.3307,152558.0
2017-11-02 14:50:00,74.42,74.42,74.31,74.31,167871.0,57.3307,57.3307,57.2459,57.2459,167871.0
2017-11-02 15:00:00,74.32,74.36,74.28,74.3,193675.0,57.2536,57.2844,57.2228,57.2382,193675.0
2017-11-02 15:10:00,74.31,74.47,74.29,74.45,233296.0,57.2459,57.3692,57.2305,57.3538,233296.0
2017-11-02 15:20:00,74.46,74.66,74.44,74.63,249510.0,57.3615,57.5155,57.3461,57.4924,249510.0
2017-11-02 15:30:00,74.64,74.77,74.61,74.7,356397.0,57.5001,57.6003,57.477,57.5464,356397.0
2017-11-02 15:40:00,74.7,74.85,74.69,74.77,420052.0,57.5464,57.6619,57.5386,57.6003,420052.0
2017-11-02 15:50:00,74.77,74.8,74.65,74.72,857404.0,57.6003,57.6234,57.5078,57.5618,857404.0
2017-11-03 09:30:00,74.21,74.39,73.84,74.12,950892.0,57.4159,57.5552,57.1297,57.3463,950892.0
2017-11-03 09:40:00,74.12,74.28,73.88,73.98,487930.0,57.3463,57.4701,57.1606,57.238,487930.0
2017-11-03 09:50:00,73.97,74.09,73.91,74.04,246315.0,57.2302,57.3231,57.1838,57.2844,246315.0
2017-11-03 10:00:00,74.04,74.25,73.95,73.99,292611.0,57.2844,57.4469,57.2148,57.2457,292611.0
2017-11-03 10:10:00,73.98,74.07,73.93,73.98,277290.0,57.238,57.3076,57.1993,57.238,277290.0
2017-11-03 10:20:00,73.97,74.0,73.85,73.89,266052.0,57.2302,57.2534,57.1374,57.1683,266052.0
2017-11-03 10:30:00,73.9,74.01,73.89,74.0,209810.0,57.1761,57.2612,57.1683,57.2534,209810.0
2017-11-03 10:40:00,74.0,74.1,73.98,74.02,237922.0,57.2534,57.3308,57.238,57.2689,237922.0
2017-11-03 10:50:00,74.02,74.13,73.97,74.08,177422.0,57.2689,57.354,57.2302,57.3153,177422.0
2017-11-03 11:00:00,74.08,74.14,74.03,74.09,181897.0,57.3153,57.3618,57.2767,57.3231,181897.0
2017-11-03 11:10:00,74.09,74.17,74.05,74.15,142784.0,57.3231,57.385,57.2921,57.3695,142784.0
2017-11-03 11:20:00,74.15,74.26,74.13,74.26,216946.0,57.3695,57.4546,57.354,57.4546,216946.0
2017-11-03 11:30:00,74.26,74.29,74.16,74.16,192892.0,57.4546,57.4778,57.3772,57.3772,192892.0
2017-11-03 11:40:00,74.16,74.16,74.09,74.12,110556.0,57.3772,57.3772,57.3231,57.3463,110556.0
2017-11-03 11:50:00,74.12,74.13,74.02,74.02,164538.0,57.3463,57.354,57.2689,57.2689,164538.0
2017-11-03 12:00:00,74.03,74.04,73.91,73.94,191550.0,57.2767,57.2844,57.1838,57.207,191550.0
2017-11-03 12:10:00,73.93,73.99,73.93,73.97,105047.0,57.1993,57.2457,57.1993,57.2302,105047.0
2017-11-03 12:20:00,73.97,74.04,73.94,74.0,199666.0,57.2302,57.2844,57.207,57.2534,199666.0
2017-11-03 12:30:00,74.0,74.01,73.95,73.98,112063.0,57.2534,57.2612,57.2148,57.238,112063.0
2017-11-03 12:40:00,73.98,74.17,73.97,74.13,223789.0,57.238,57.385,57.2302,57.354,223789.0
2017-11-03 12:50:00,74.14,74.14,74.03,74.04,104706.0,57.3618,57.3618,57.2767,57.2844,104706.0
2017-11-03 13:00:00,74.03,74.1,73.99,74.02,183712.0,57.2767,57.3308,57.2457,57.2689,183712.0
2017-11-03 13:10:00,74.01,74.03,73.98,74.02,119834.0,57.2612,57.2767,57.238,57.2689,119834.0
2017-11-03 13:20:00,74.03,74.08,74.01,74.03,114050.0,57.2767,57.3153,57.2612,57.2767,114050.0
2017-11-03 13:30:00,74.03,74.12,74.01,74.11,123179.0,57.2767,57.3463,57.2612,57.3386,123179.0
2017-11-03 13:40:00,74.11,74.11,74.06,74.09,96350.0,57.3386,57.3386,57.2999,57.3231,96350.0
2017-11-03 13:50:00,74.09,74.12,74.07,74.11,130342.0,57.3231,57.3463,57.3076,57.3386,130342.0
2017-11-03 14:00:00,74.11,74.12,74.09,74.1,134777.0,57.3386,57.3463,57.3231,57.3308,134777.0
2017-11-03 14:10:00,74.09,74.1,73.94,73.99,203788.0,57.3231,57.3308,57.207,57.2457,203788.0
2017-11-03 14:20:00,73.99,74.05,73.99,74.01,177308.0,57.2457,57.2921,57.2457,57.2612,177308.0
2017-11-03 14:30:00,74.0,74.1,74.0,74.03,157845.0,57.2534,57.3308,57.2534,57.2767,157845.0
2017-11-03 14:40:00,74.03,74.07,74.01,74.03,142068.0,57.2767,57.3076,57.2612,57.2767,142068.0
2017-11-03 14:50:00,74.03,74.05,73.99,74.03,152887.0,57.2767,57.2921,57.2457,57.2767,152887.0
2017-11-03 15:00:00,74.02,74.04,73.98,73.99,193224.0,57.2689,57.2844,57.238,57.2457,193224.0
2017-11-03 15:10:00,73.99,74.0,73.86,73.86,265083.0,57.2457,57.2534,57.1451,57.1451,265083.0
2017-11-03 15:20:00,73.86,73.96,73.86,73.95,212131.0,57.1451,57.2225,57.1451,57.2148,212131.0
2017-11-03 15:30:00,73.96,74.06,73.95,74.03,260629.0,57.2225,57.2999,57.2148,57.2767,260629.0
2017-11-03 15:40:00,74.02,74.08,74.01,74.03,332301.0,57.2689,57.3153,57.2612,57.2767,332301.0
2017-11-03 15:50:00,74.03,74.06,73.96,74.04,626251.0,57.2767,57.2999,57.2225,57.2844,626251.0
2017-11-06 09:30:00,73.59,73.95,73.51,73.87,649287.0,56.9362,57.2148,56.8743,57.1529,649287.0
2017-11-06 09:40:00,73.86,73.86,73.35,73.41,630657.0,57.1451,57.1451,56.7505,56.797,630657.0
2017-11-06 09:50:00,73.42,73.7,73.36,73.68,426099.0,56.8047,57.0213,56.7583,57.0059,426099.0
2017-11-06 10:00:00,73.67,73.68,73.38,73.43,391705.0,56.9981,57.0059,56.7738,56.8124,391705.0
2017-11-06 10:10:00,73.44,73.46,73.32,73.36,332408.0,56.8202,56.8357,56.7273,56.7583,332408.0
2017-11-06 10:20:00,73.37,73.38,73.2,73.2,540344.0,56.766,56.7738,56.6345,56.6345,540344.0
2017-11-06 10:30:00,73.2,73.27,73.17,73.23,355503.0,56.6345,56.6886,56.6113,56.6577,355503.0
2017-11-06 10:40:00,73.23,73.34,73.2,73.32,300378.0,56.6577,56.7428,56.6345,56.7273,300378.0
2017-11-06 10:50:00,73.32,73.33,73.18,73.23,388951.0,56.7273,56.7351,56.619,56.6577,388951.0
2017-11-06 11:00:00,73.23,73.33,73.19,73.32,218033.0,56.6577,56.7351,56.6268,56.7273,218033.0
2017-11-06 11:10:00,73.31,73.32,73.18,73.21,272602.0,56.7196,56.7273,56.619,56.6422,272602.0
2017-11-06 11:20:00,73.22,73.35,73.22,73.33,211069.0,56.65,56.7505,56.65,56.7351,211069.0
2017-11-06 11:30:00,73.33,73.34,73.29,73.33,212371.0,56.7351,56.7428,56.7041,56.7351,212371.0
2017-11-06 11:40:00,73.33,73.38,73.3,73.37,239251.0,56.7351,56.7738,56.7119,56.766,239251.0
2017-11-06 11:50:00,73.37,73.42,73.35,73.41,251053.0,56.766,56.8047,56.7505,56.797,251053.0
2017-11-06 12:00:00,73.42,73.45,73.35,73.45,249811.0,56.8047,56.8279,56.7505,56.8279,249811.0
2017-11-06 12:10:00,73.44,73.49,73.4,73.48,145309.0,56.8202,56.8589,56.7892,56.8511,145309.0
2017-11-06 12:20:00,73.47,73.53,73.46,73.51,542525.0,56.8434,56.8898,56.8357,56.8743,542525.0
2017-11-06 12:30:00,73.5,73.6,73.5,73.6,208310.0,56.8666,56.944,56.8666,56.944,208310.0
2017-11-06 12:40:00,73.6,73.75,73.6,73.67,276497.0,56.944,57.06,56.944,56.9981,276497.0
2017-11-06 12:50:00,73.66,73.71,73.62,73.7,203967.0,56.9904,57.0291,56.9594,57.0213,203967.0
2017-11-06 13:00:00,73.7,73.73,73.63,73.72,120476.0,57.0213,57.0445,56.9672,57.0368,120476.0
2017-11-06 13:10:00,73.73,73.77,73.66,73.67,150875.0,57.0445,57.0755,56.9904,56.9981,150875.0
2017-11-06 13:20:00,73.68,73.69,73.61,73.62,109335.0,57.0059,57.0136,56.9517,56.9594,109335.0
2017-11-06 13:30:00,73.62,73.67,73.59,73.66,69227.0,56.9594,56.9981,56.9362,56.9904,69227.0
2017-11-06 13:40:00,73.66,73.7,73.65,73.67,114528.0,56.9904,57.0213,56.9827,56.9981,114528.0
2017-11-06 13:50:00,73.67,73.76,73.67,73.7,138238.0,56.9981,57.0678,56.9981,57.0213,138238.0
2017-11-06 14:00:00,73.69,73.74,73.69,73.71,117649.0,57.0136,57.0523,57.0136,57.0291,117649.0
2017-11-06 14:10:00,73.72,73.86,73.7,73.86,250786.0,57.0368,57.1451,57.0213,57.1451,250786.0
2017-11-06 14:20:00,73.85,73.87,73.82,73.82,146326.0,57.1374,57.1529,57.1142,57.1142,146326.0
2017-11-06 14:30:00,73.82,73.85,73.77,73.84,113450.0,57.1142,57.1374,57.0755,57.1297,113450.0
2017-11-06 14:40:00,73.84,73.89,73.83,73.89,87386.0,57.1297,57.1683,57.1219,57.1683,87386.0
2017-11-06 14:50:00,73.88,73.91,73.87,73.9,132076.0,57.1606,57.1838,57.1529,57.1761,132076.0
2017-11-06 15:00:00,73.9,73.93,73.86,73.92,167344.0,57.1761,57.1993,57.1451,57.1916,167344.0
2017-11-06 15:10:00,73.92,74.03,73.92,74.02,317075.0,57.1916,57.2767,57.1916,57.2689,317075.0
2017-11-06 15:20:00,74.02,74.03,73.96,73.97,177640.0,57.2689,57.2767,57.2225,57.2302,177640.0
2017-11-06 15:30:00,73.98,74.02,73.97,73.99,187089.0,57.238,57.2689,57.2302,57.2457,187089.0
2017-11-06 15:40:00,74.0,74.0,73.88,73.89,215624.0,57.2534,57.2534,57.1606,57.1683,215624.0
2017-11-06 15:50:00,73.88,73.89,73.79,73.81,484120.0,57.1606,57.1683,57.091,57.1064,484120.0
2017-11-07 09:30:00,73.78,74.0,73.69,73.96,420632.0,57.0832,57.2534,57.0136,57.2225,420632.0
2017-11-07 09:40:00,73.96,74.0,73.7,73.76,399716.0,57.2225,57.2534,57.0213,57.0678,399716.0
2017-11-07 09:50:00,73.79,73.89,73.72,73.8,352807.0,57.091,57.1683,57.0368,57.0987,352807.0
2017-11-07 10:00:00,73.8,73.87,73.61,73.75,361483.0,57.0987,57.1529,56.9517,57.06,361483.0
2017-11-07 10:10:00,73.74,73.83,73.64,73.76,262957.0,57.0523,57.1219,56.9749,57.0678,262957.0
2017-11-07 10:20:00,73.76,73.76,73.61,73.61,284723.0,57.0678,57.0678,56.9517,56.9517,284723.0
2017-11-07 10:30:00,73.61,73.66,73.46,73.58,275353.0,56.9517,56.9904,56.8357,56.9285,275353.0
2017-11-07 10:40:00,73.58,73.6,73.33,73.39,225924.0,56.9285,56.944,56.7351,56.7815,225924.0
2017-11-07 10:50:00,73.39,73.4,73.27,73.34,299138.0,56.7815,56.7892,56.6886,56.7428,299138.0
2017-11-07 11:00:00,73.34,73.47,73.29,73.46,204637.0,56.7428,56.8434,56.7041,56.8357,204637.0
2017-11-07 11:10:00,73.46,73.5,73.36,73.39,183929.0,56.8357,56.8666,56.7583,56.7815,183929.0
2017-11-07 11:20:00,73.39,73.4,73.26,73.31,208467.0,56.7815,56.7892,56.6809,56.7196,208467.0
2017-11-07 11:30:00,73.3,73.32,73.13,73.2,310813.0,56.7119,56.7273,56.5803,56.6345,310813.0
2017-11-07 11:40:00,73.19,73.19,73.11,73.13,237022.0,56.6268,56.6268,56.5649,56.5803,237022.0
2017-11-07 11:50:00,73.13,73.15,73.01,73.03,529894.0,56.5803,56.5958,56.4875,56.503,529894.0
2017-11-07 12:00:00,73.04,73.12,72.95,72.95,538647.0,56.5107,56.5726,56.4411,56.4411,538647.0
2017-11-07 12:10:00,72.96,72.98,72.72,72.73,910423.0,56.4488,56.4643,56.2631,56.2709,910423.0
2017-11-07 12:20:00,72.72,72.8,72.53,72.64,542602.0,56.2631,56.325,56.1161,56.2012,542602.0
2017-11-07 12:30:00,72.63,72.71,72.6,72.68,427177.0,56.1935,56.2554,56.1703,56.2322,427177.0
2017-11-07 12:40:00,72.68,72.69,72.4,72.51,433381.0,56.2322,56.2399,56.0155,56.1006,433381.0
2017-11-07 12:50:00,72.51,72.55,72.4,72.4,369472.0,56.1006,56.1316,56.0155,56.0155,369472.0
2017-11-07 13:00:00,72.41,72.66,72.37,72.63,363910.0,56.0233,56.2167,55.9923,56.1935,363910.0
2017-11-07 13:10:00,72.64,72.8,72.61,72.67,433530.0,56.2012,56.325,56.178,56.2244,433530.0
2017-11-07 13:20:00,72.67,72.74,72.6,72.73,307497.0,56.2244,56.2786,56.1703,56.2709,307497.0
2017-11-07 13:30:00,72.73,72.75,72.68,72.71,236421.0,56.2709,56.2863,56.2322,56.2554,236421.0
2017-11-07 13:40:00,72.7,72.73,72.63,72.7,213604.0,56.2476,56.2709,56.1935,56.2476,213604.0
2017-11-07 13:50:00,72.69,72.72,72.51,72.52,164531.0,56.2399,56.2631,56.1006,56.1084,164531.0
2017-11-07 14:00:00,72.51,72.72,72.48,72.72,307845.0,56.1006,56.2631,56.0774,56.2631,307845.0
2017-11-07 14:10:00,72.72,72.74,72.6,72.63,241194.0,56.2631,56.2786,56.1703,56.1935,241194.0
2017-11-07 14:20:00,72.63,72.67,72.58,72.62,141876.0,56.1935,56.2244,56.1548,56.1857,141876.0
2017-11-07 14:30:00,72.62,72.67,72.56,72.65,222192.0,56.1857,56.2244,56.1393,56.209,222192.0
2017-11-07 14:40:00,72.66,72.66,72.52,72.54,250927.0,56.2167,56.2167,56.1084,56.1239,250927.0
2017-11-07 14:50:00,72.53,72.59,72.41,72.42,342584.0,56.1161,56.1625,56.0233,56.031,342584.0
2017-11-07 15:00:00,72.41,72.43,72.31,72.42,362670.0,56.0233,56.0387,55.9459,56.031,362670.0
2017-11-07 15:10:00,72.42,72.46,72.37,72.42,292280.0,56.031,56.062,55.9923,56.031,292280.0
2017-11-07 15:20:00,72.43,72.48,72.36,72.39,524274.0,56.0387,56.0774,55.9846,56.0078,524274.0
2017-11-07 15:30:00,72.39,72.7,72.37,72.69,633095.0,56.0078,56.2476,55.9923,56.2399,633095.0
2017-11-07 15:40:00,72.69,72.7,72.62,72.64,632955.0,56.2399,56.2476,56.1857,56.2012,632955.0
2017-11-07 15:50:00,72.65,72.71,72.58,72.7,878771.0,56.209,56.2554,56.1548,56.2476,878771.0
2017-11-08 09:30:00,72.39,72.39,71.52,71.66,1204680.0,56.0078,56.0078,55.3347,55.443,1204680.0
2017-11-08 09:40:00,71.66,72.07,71.61,71.84,716760.0,55.443,55.7602,55.4043,55.5823,716760.0
2017-11-08 09:50:00,71.83,72.09,71.74,71.93,541042.0,55.5745,55.7757,55.5049,55.6519,541042.0
2017-11-08 10:00:00,71.94,72.25,71.94,72.18,510407.0,55.6596,55.8995,55.6596,55.8453,510407.0
2017-11-08 10:10:00,72.18,72.34,72.06,72.07,371833.0,55.8453,55.9691,55.7525,55.7602,371833.0
2017-11-08 10:20:00,72.06,72.26,72.05,72.1,390308.0,55.7525,55.9072,55.7447,55.7834,390308.0
2017-11-08 10:30:00,72.1,72.21,72.05,72.14,297958.0,55.7834,55.8685,55.7447,55.8144,297958.0
2017-11-08 10:40:00,72.14,72.15,71.9,72.09,375412.0,55.8144,55.8221,55.6287,55.7757,375412.0
2017-11-08 10:50:00,72.09,72.29,72.05,72.16,900064.0,55.7757,55.9304,55.7447,55.8298,900064.0
2017-11-08 11:00:00,72.16,72.32,72.15,72.3,327204.0,55.8298,55.9536,55.8221,55.9382,327204.0
2017-11-08 11:10:00,72.31,72.37,72.3,72.34,181530.0,55.9459,55.9923,55.9382,55.9691,181530.0
2017-11-08 11:20:00,72.35,72.36,72.18,72.18,231584.0,55.9769,55.9846,55.8453,55.8453,231584.0
2017-11-08 11:30:00,72.18,72.18,71.97,71.98,216120.0,55.8453,55.8453,55.6828,55.6906,216120.0
2017-11-08 11:40:00,71.98,72.18,71.96,72.18,205236.0,55.6906,55.8453,55.6751,55.8453,205236.0
2017-11-08 11:50:00,72.18,72.32,72.15,72.31,239467.0,55.8453,55.9536,55.8221,55.9459,239467.0
2017-11-08 12:00:00,72.31,72.43,72.3,72.42,255616.0,55.9459,56.0387,55.9382,56.031,255616.0
2017-11-08 12:10:00,72.41,72.48,72.37,72.4,177373.0,56.0233,56.0774,55.9923,56.0155,177373.0
2017-11-08 12:20:00,72.41,72.57,72.37,72.52,171606.0,56.0233,56.1471,55.9923,56.1084,171606.0
2017-11-08 12:30:00,72.52,72.52,72.3,72.38,181889.0,56.1084,56.1084,55.9382,56.0001,181889.0
2017-11-08 12:40:00,72.38,72.51,72.35,72.45,268931.0,56.0001,56.1006,55.9769,56.0542,268931.0
2017-11-08 12:50:00,72.46,72.54,72.46,72.48,185566.0,56.062,56.1239,56.062,56.0774,185566.0
2017-11-08 13:00:00,72.48,72.55,72.4,72.41,389392.0,56.0774,56.1316,56.0155,56.0233,389392.0
2017-11-08 13:10:00,72.41,72.47,72.38,72.43,226925.0,56.0233,56.0697,56.0001,56.0387,226925.0
2017-11-08 13:20:00,72.43,72.44,72.36,72.39,129610.0,56.0387,56.0465,55.9846,56.0078,129610.0
2017-11-08 13:30:00,72.39,72.47,72.34,72.38,153982.0,56.0078,56.0697,55.9691,56.0001,153982.0
2017-11-08 13:40:00,72.38,72.41,72.28,72.3,159973.0,56.0001,56.0233,55.9227,55.9382,159973.0
2017-11-08 13:50:00,72.3,72.3,72.22,72.27,122118.0,55.9382,55.9382,55.8763,55.915,122118.0
2017-11-08 14:00:00,72.27,72.27,71.98,72.04,419647.0,55.915,55.915,55.6906,55.737,419647.0
2017-11-08 14:10:00,72.05,72.11,72.02,72.02,225254.0,55.7447,55.7912,55.7215,55.7215,225254.0
2017-11-08 14:20:00,72.02,72.08,71.89,71.98,297200.0,55.7215,55.768,55.621,55.6906,297200.0
2017-11-08 14:30:00,71.98,72.04,71.92,72.02,357361.0,55.6906,55.737,55.6442,55.7215,357361.0
2017-11-08 14:40:00,72.01,72.09,72.0,72.06,250224.0,55.7138,55.7757,55.7061,55.7525,250224.0
2017-11-08 14:50:00,72.06,72.11,71.94,71.97,362606.0,55.7525,55.7912,55.6596,55.6828,362606.0
2017-11-08 15:00:00,71.97,72.02,71.87,71.95,369506.0,55.6828,55.7215,55.6055,55.6674,369506.0
2017-11-08 15:10:00,71.94,72.06,71.93,71.99,374673.0,55.6596,55.7525,55.6519,55.6983,374673.0
2017-11-08 15:20:00,71.99,72.11,71.97,72.08,411238.0,55.6983,55.7912,55.6828,55.768,411238.0
2017-11-08 15:30:00,72.08,72.36,72.08,72.31,363525.0,55.768,55.9846,55.768,55.9459,363525.0
2017-11-08 15:40:00,72.31,72.34,72.2,72.23,371440.0,55.9459,55.9691,55.8608,55.884,371440.0
2017-11-08 15:50:00,72.23,72.4,72.22,72.34,1011661.0,55.884,56.0155,55.8763,55.9691,1011661.0
2017-11-09 09:30:00,71.72,72.2,71.67,72.12,703228.0,55.4894,55.8608,55.4507,55.7989,703228.0
2017-11-09 09:40:00,72.11,72.11,71.65,71.71,554062.0,55.7912,55.7912,55.4353,55.4817,554062.0
2017-11-09 09:50:00,71.71,71.92,71.69,71.88,411044.0,55.4817,55.6442,55.4662,55.6132,411044.0
2017-11-09 10:00:00,71.89,72.22,71.89,72.16,380325.0,55.621,55.8763,55.621,55.8298,380325.0
2017-11-09 10:10:00,72.16,72.19,71.98,72.1,303673.0,55.8298,55.8531,55.6906,55.7834,303673.0
2017-11-09 10:20:00,72.11,72.25,72.05,72.13,353090.0,55.7912,55.8995,55.7447,55.8066,353090.0
2017-11-09 10:30:00,72.14,72.26,72.08,72.16,375280.0,55.8144,55.9072,55.768,55.8298,375280.0
2017-11-09 10:40:00,72.16,72.61,72.15,72.6,373313.0,55.8298,56.178,55.8221,56.1703,373313.0
2017-11-09 10:50:00,72.59,72.69,72.4,72.66,291226.0,56.1625,56.2399,56.0155,56.2167,291226.0
2017-11-09 11:00:00,72.66,72.76,72.39,72.4,382337.0,56.2167,56.2941,56.0078,56.0155,382337.0
2017-11-09 11:10:00,72.4,72.47,72.31,72.36,268653.0,56.0155,56.0697,55.9459,55.9846,268653.0
2017-11-09 11:20:00,72.35,72.35,72.07,72.25,406127.0,55.9769,55.9769,55.7602,55.8995,406127.0
2017-11-09 11:30:00,72.25,72.33,72.13,72.29,388621.0,55.8995,55.9614,55.8066,55.9304,388621.0
2017-11-09 11:40:00,72.28,72.48,72.11,72.15,485534.0,55.9227,56.0774,55.7912,55.8221,485534.0
2017-11-09 11:50:00,72.15,72.2,71.64,71.83,571887.0,55.8221,55.8608,55.4275,55.5745,571887.0
2017-11-09 12:00:00,71.83,71.97,71.76,71.91,432389.0,55.5745,55.6828,55.5204,55.6364,432389.0
2017-11-09 12:10:00,71.89,71.93,71.56,71.71,448335.0,55.621,55.6519,55.3656,55.4817,448335.0
2017-11-09 12:20:00,71.72,71.8,71.47,71.61,546511.0,55.4894,55.5513,55.296,55.4043,546511.0
2017-11-09 12:30:00,71.61,71.78,71.45,71.77,435978.0,55.4043,55.5358,55.2805,55.5281,435978.0
2017-11-09 12:40:00,71.77,71.86,71.65,71.86,404078.0,55.5281,55.5977,55.4353,55.5977,404078.0
2017-11-09 12:50:00,71.86,72.1,71.83,72.06,448613.0,55.5977,55.7834,55.5745,55.7525,448613.0
2017-11-09 13:00:00,72.05,72.05,71.73,71.76,242145.0,55.7447,55.7447,55.4972,55.5204,242145.0
2017-11-09 13:10:00,71.76,71.91,71.73,71.9,268418.0,55.5204,55.6364,55.4972,55.6287,268418.0
2017-11-09 13:20:00,71.91,72.03,71.91,72.03,302900.0,55.6364,55.7293,55.6364,55.7293,302900.0
2017-11-09 13:30:00,72.02,72.14,71.99,72.06,286642.0,55.7215,55.8144,55.6983,55.7525,286642.0
2017-11-09 13:40:00,72.05,72.18,72.0,72.17,277565.0,55.7447,55.8453,55.7061,55.8376,277565.0
2017-11-09 13:50:00,72.17,72.24,72.14,72.17,205310.0,55.8376,55.8917,55.8144,55.8376,205310.0
2017-11-09 14:00:00,72.18,72.32,72.17,72.32,290041.0,55.8453,55.9536,55.8376,55.9536,290041.0
2017-11-09 14:10:00,72.3,72.34,72.13,72.15,241510.0,55.9382,55.9691,55.8066,55.8221,241510.0
2017-11-09 14:20:00,72.14,72.15,72.06,72.1,247193.0,55.8144,55.8221,55.7525,55.7834,247193.0
2017-11-09 14:30:00,72.09,72.24,72.04,72.12,140830.0,55.7757,55.8917,55.737,55.7989,140830.0
2017-11-09 14:40:00,72.11,72.13,72.03,72.08,158963.0,55.7912,55.8066,55.7293,55.768,158963.0
2017-11-09 14:50:00,72.08,72.18,72.01,72.02,152557.0,55.768,55.8453,55.7138,55.7215,152557.0
2017-11-09 15:00:00,72.02,72.19,72.0,72.18,259166.0,55.7215,55.8531,55.7061,55.8453,259166.0
2017-11-09 15:10:00,72.17,72.21,72.04,72.14,251987.0,55.8376,55.8685,55.737,55.8144,251987.0
2017-11-09 15:20:00,72.13,72.25,72.12,72.21,384929.0,55.8066,55.8995,55.7989,55.8685,384929.0
2017-11-09 15:30:00,72.21,72.5,72.21,72.48,402679.0,55.8685,56.0929,55.8685,56.0774,402679.0
2017-11-09 15:40:00,72.48,72.56,72.36,72.38,361639.0,56.0774,56.1393,55.9846,56.0001,361639.0
2017-11-09 15:50:00,72.38,72.51,72.36,72.43,637088.0,56.0001,56.1006,55.9846,56.0387,637088.0
2017-11-10 09:30:00,72.53,72.86,72.43,72.65,761806.0,56.1161,56.3714,56.0387,56.209,761806.0
2017-11-10 09:40:00,72.65,72.66,72.47,72.51,487845.0,56.209,56.2167,56.0697,56.1006,487845.0
2017-11-10 09:50:00,72.5,72.55,72.3,72.46,331626.0,56.0929,56.1316,55.9382,56.062,331626.0
2017-11-10 10:00:00,72.45,72.45,72.24,72.25,299594.0,56.0542,56.0542,55.8917,55.8995,299594.0
2017-11-10 10:10:00,72.25,72.55,72.24,72.55,325336.0,55.8995,56.1316,55.8917,56.1316,325336.0
2017-11-10 10:20:00,72.54,72.56,72.42,72.54,180368.0,56.1239,56.1393,56.031,56.1239,180368.0
2017-11-10 10:30:00,72.53,72.57,72.3,72.38,155502.0,56.1161,56.1471,55.9382,56.0001,155502.0
2017-11-10 10:40:00,72.39,72.56,72.37,72.53,207669.0,56.0078,56.1393,55.9923,56.1161,207669.0
2017-11-10 10:50:00,72.53,72.55,72.43,72.55,140179.0,56.1161,56.1316,56.0387,56.1316,140179.0
2017-11-10 11:00:00,72.55,72.68,72.49,72.61,201520.0,56.1316,56.2322,56.0852,56.178,201520.0
2017-11-10 11:10:00,72.61,72.7,72.59,72.65,232202.0,56.178,56.2476,56.1625,56.209,232202.0
2017-11-10 11:20:00,72.65,72.74,72.58,72.6,185053.0,56.209,56.2786,56.1548,56.1703,185053.0
2017-11-10 11:30:00,72.6,72.65,72.57,72.62,152967.0,56.1703,56.209,56.1471,56.1857,152967.0
2017-11-10 11:40:00,72.62,72.69,72.57,72.57,133077.0,56.1857,56.2399,56.1471,56.1471,133077.0
2017-11-10 11:50:00,72.57,72.64,72.5,72.61,133611.0,56.1471,56.2012,56.0929,56.178,133611.0
2017-11-10 12:00:00,72.61,72.67,72.57,72.58,165613.0,56.178,56.2244,56.1471,56.1548,165613.0
2017-11-10 12:10:00,72.56,72.6,72.53,72.56,108059.0,56.1393,56.1703,56.1161,56.1393,108059.0
2017-11-10 12:20:00,72.55,72.57,72.48,72.5,175565.0,56.1316,56.1471,56.0774,56.0929,175565.0
2017-11-10 12:30:00,72.5,72.52,72.45,72.51,93556.0,56.0929,56.1084,56.0542,56.1006,93556.0
2017-11-10 12:40:00,72.5,72.52,72.48,72.51,151044.0,56.0929,56.1084,56.0774,56.1006,151044.0
2017-11-10 12:50:00,72.51,72.61,72.51,72.56,148961.0,56.1006,56.178,56.1006,56.1393,148961.0
2017-11-10 13:00:00,72.56,72.59,72.52,72.55,117481.0,56.1393,56.1625,56.1084,56.1316,117481.0
2017-11-10 13:10:00,72.54,72.58,72.5,72.55,117604.0,56.1239,56.1548,56.0929,56.1316,117604.0
2017-11-10 13:20:00,72.56,72.68,72.52,72.65,130198.0,56.1393,56.2322,56.1084,56.209,130198.0
2017-11-10 13:30:00,72.64,72.65,72.54,72.55,66182.0,56.2012,56.209,56.1239,56.1316,66182.0
2017-11-10 13:40:00,72.56,72.58,72.51,72.52,138418.0,56.1393,56.1548,56.1006,56.1084,138418.0
2017-11-10 13:50:00,72.51,72.54,72.47,72.53,126068.0,56.1006,56.1239,56.0697,56.1161,126068.0
2017-11-10 14:00:00,72.53,72.55,72.44,72.46,170957.0,56.1161,56.1316,56.0465,56.062,170957.0
2017-11-10 14:10:00,72.46,72.54,72.42,72.44,187256.0,56.062,56.1239,56.031,56.0465,187256.0
2017-11-10 14:20:00,72.43,72.47,72.38,72.38,163966.0,56.0387,56.0697,56.0001,56.0001,163966.0
2017-11-10 14:30:00,72.39,72.46,72.34,72.44,211013.0,56.0078,56.062,55.9691,56.0465,211013.0
2017-11-10 14:40:00,72.44,72.47,72.4,72.41,257543.0,56.0465,56.0697,56.0155,56.0233,257543.0
2017-11-10 14:50:00,72.4,72.42,72.35,72.38,205999.0,56.0155,56.031,55.9769,56.0001,205999.0
2017-11-10 15:00:00,72.38,72.4,72.32,72.37,255271.0,56.0001,56.0155,55.9536,55.9923,255271.0
2017-11-10 15:10:00,72.37,72.41,72.32,72.37,248110.0,55.9923,56.0233,55.9536,55.9923,248110.0
2017-11-10 15:20:00,72.36,72.39,72.29,72.29,244834.0,55.9846,56.0078,55.9304,55.9304,244834.0
2017-11-10 15:30:00,72.29,72.31,72.26,72.28,317351.0,55.9304,55.9459,55.9072,55.9227,317351.0
2017-11-10 15:40:00,72.28,72.31,72.17,72.23,784975.0,55.9227,55.9459,55.8376,55.884,784975.0
2017-11-10 15:50:00,72.24,72.29,72.11,72.21,958668.0,55.8917,55.9304,55.7912,55.8685,958668.0
2017-11-13 09:30:00,71.67,71.84,71.48,71.63,761768.0,55.4507,55.5823,55.3037,55.4198,761768.0
2017-11-13 09:40:00,71.63,71.79,71.54,71.72,500493.0,55.4198,55.5436,55.3502,55.4894,500493.0
2017-11-13 09:50:00,71.73,71.73,71.53,71.67,510629.0,55.4972,55.4972,55.3424,55.4507,510629.0
2017-11-13 10:00:00,71.68,71.98,71.67,71.95,495662.0,55.4585,55.6906,55.4507,55.6674,495662.0
2017-11-13 10:10:00,71.97,71.99,71.84,71.87,324833.0,55.6828,55.6983,55.5823,55.6055,324833.0
2017-11-13 10:20:00,71.87,72.0,71.84,71.96,247230.0,55.6055,55.7061,55.5823,55.6751,247230.0
2017-11-13 10:30:00,71.97,72.01,71.86,71.86,256861.0,55.6828,55.7138,55.5977,55.5977,256861.0
2017-11-13 10:40:00,71.86,71.94,71.81,71.9,267953.0,55.5977,55.6596,55.5591,55.6287,267953.0
2017-11-13 10:50:00,71.91,72.01,71.87,71.92,210380.0,55.6364,55.7138,55.6055,55.6442,210380.0
2017-11-13 11:00:00,71.92,71.92,71.84,71.88,185388.0,55.6442,55.6442,55.5823,55.6132,185388.0
2017-11-13 11:10:00,71.87,72.01,71.87,72.0,279938.0,55.6055,55.7138,55.6055,55.7061,279938.0
2017-11-13 11:20:00,71.99,72.03,71.9,71.91,220721.0,55.6983,55.7293,55.6287,55.6364,220721.0
2017-11-13 11:30:00,71.91,71.97,71.87,71.89,127478.0,55.6364,55.6828,55.6055,55.621,127478.0
2017-11-13 11:40:00,71.89,71.98,71.87,71.95,159441.0,55.621,55.6906,55.6055,55.6674,159441.0
2017-11-13 11:50:00,71.95,72.06,71.92,72.04,204491.0,55.6674,55.7525,55.6442,55.737,204491.0
2017-11-13 12:00:00,72.05,72.15,72.0,72.13,220127.0,55.7447,55.8221,55.7061,55.8066,220127.0
2017-11-13 12:10:00,72.14,72.15,71.96,71.97,209980.0,55.8144,55.8221,55.6751,55.6828,209980.0
2017-11-13 12:20:00,71.96,72.01,71.9,71.9,159836.0,55.6751,55.7138,55.6287,55.6287,159836.0
2017-11-13 12:30:00,71.9,71.97,71.88,71.92,134139.0,55.6287,55.6828,55.6132,55.6442,134139.0
2017-11-13 12:40:00,71.92,72.02,71.89,71.99,183892.0,55.6442,55.7215,55.621,55.6983,183892.0
2017-11-13 12:50:00,71.99,72.02,71.97,71.98,318279.0,55.6983,55.7215,55.6828,55.6906,318279.0
2017-11-13 13:00:00,71.98,71.99,71.85,71.88,304679.0,55.6906,55.6983,55.59,55.6132,304679.0
2017-11-13 13:10:00,71.88,72.02,71.87,72.01,173021.0,55.6132,55.7215,55.6055,55.7138,173021.0
2017-11-13 13:20:00,72.01,72.09,71.99,72.01,176996.0,55.7138,55.7757,55.6983,55.7138,176996.0
2017-11-13 13:30:00,72.02,72.09,72.0,72.08,124129.0,55.7215,55.7757,55.7061,55.768,124129.0
2017-11-13 13:40:00,72.07,72.1,72.01,72.04,173297.0,55.7602,55.7834,55.7138,55.737,173297.0
2017-11-13 13:50:00,72.04,72.08,72.02,72.05,146949.0,55.737,55.768,55.7215,55.7447,146949.0
2017-11-13 14:00:00,72.05,72.07,71.96,72.05,170345.0,55.7447,55.7602,55.6751,55.7447,170345.0
2017-11-13 14:10:00,72.05,72.1,72.04,72.09,173928.0,55.7447,55.7834,55.737,55.7757,173928.0
2017-11-13 14:20:00,72.09,72.15,72.05,72.08,240583.0,55.7757,55.8221,55.7447,55.768,240583.0
2017-11-13 14:30:00,72.07,72.08,72.03,72.06,112854.0,55.7602,55.768,55.7293,55.7525,112854.0
2017-11-13 14:40:00,72.05,72.12,72.05,72.1,226007.0,55.7447,55.7989,55.7447,55.7834,226007.0
2017-11-13 14:50:00,72.1,72.11,72.0,72.05,264359.0,55.7834,55.7912,55.7061,55.7447,264359.0
2017-11-13 15:00:00,72.03,72.11,71.99,72.05,194044.0,55.7293,55.7912,55.6983,55.7447,194044.0
2017-11-13 15:10:00,72.05,72.07,71.96,72.03,201168.0,55.7447,55.7602,55.6751,55.7293,201168.0
2017-11-13 15:20:00,72.03,72.08,72.0,72.0,211819.0,55.7293,55.768,55.7061,55.7061,211819.0
2017-11-13 15:30:00,72.01,72.02,71.92,71.93,263625.0,55.7138,55.7215,55.6442,55.6519,263625.0
2017-11-13 15:40:00,71.94,71.98,71.85,71.97,394092.0,55.6596,55.6906,55.59,55.6828,394092.0
2017-11-13 15:50:00,71.96,72.0,71.91,71.95,773946.0,55.6751,55.7061,55.6364,55.6674,773946.0
2017-11-14 09:30:00,71.65,71.74,71.36,71.74,764043.0,55.4353,55.5049,55.2109,55.5049,764043.0
2017-11-14 09:40:00,71.74,71.81,71.61,71.68,296052.0,55.5049,55.5591,55.4043,55.4585,296052.0
2017-11-14 09:50:00,71.68,71.79,71.48,71.54,340379.0,55.4585,55.5436,55.3037,55.3502,340379.0
2017-11-14 10:00:00,71.55,71.58,71.36,71.4,633944.0,55.3579,55.3811,55.2109,55.2418,633944.0
2017-11-14 10:10:00,71.39,71.45,71.36,71.38,465727.0,55.2341,55.2805,55.2109,55.2264,465727.0
2017-11-14 10:20:00,71.38,71.42,71.19,71.26,411673.0,55.2264,55.2573,55.0794,55.1335,411673.0
2017-11-14 10:30:00,71.26,71.37,71.19,71.35,285410.0,55.1335,55.2186,55.0794,55.2032,285410.0
2017-11-14 10:40:00,71.34,71.45,71.3,71.39,367451.0,55.1954,55.2805,55.1645,55.2341,367451.0
2017-11-14 10:50:00,71.39,71.45,71.35,71.42,245485.0,55.2341,55.2805,55.2032,55.2573,245485.0
2017-11-14 11:00:00,71.42,71.42,71.32,71.34,248627.0,55.2573,55.2573,55.1799,55.1954,248627.0
2017-11-14 11:10:00,71.34,71.43,71.32,71.33,234090.0,55.1954,55.2651,55.1799,55.1877,234090.0
2017-11-14 11:20:00,71.33,71.34,71.27,71.3,202130.0,55.1877,55.1954,55.1413,55.1645,202130.0
2017-11-14 11:30:00,71.31,71.31,71.11,71.13,309750.0,55.1722,55.1722,55.0175,55.0329,309750.0
2017-11-14 11:40:00,71.13,71.25,71.07,71.17,444625.0,55.0329,55.1258,54.9865,55.0639,444625.0
2017-11-14 11:50:00,71.18,71.3,71.18,71.27,202101.0,55.0716,55.1645,55.0716,55.1413,202101.0
2017-11-14 12:00:00,71.27,71.4,71.26,71.38,273157.0,55.1413,55.2418,55.1335,55.2264,273157.0
2017-11-14 12:10:00,71.38,71.4,71.3,71.34,214958.0,55.2264,55.2418,55.1645,55.1954,214958.0
2017-11-14 12:20:00,71.34,71.35,71.26,71.26,160525.0,55.1954,55.2032,55.1335,55.1335,160525.0
2017-11-14 12:30:00,71.27,71.4,71.25,71.35,174211.0,55.1413,55.2418,55.1258,55.2032,174211.0
2017-11-14 12:40:00,71.36,71.37,71.26,71.29,127912.0,55.2109,55.2186,55.1335,55.1567,127912.0
2017-11-14 12:50:00,71.29,71.31,71.13,71.17,236908.0,55.1567,55.1722,55.0329,55.0639,236908.0
2017-11-14 13:00:00,71.17,71.18,71.1,71.11,188412.0,55.0639,55.0716,55.0097,55.0175,188412.0
2017-11-14 13:10:00,71.12,71.19,71.08,71.11,190931.0,55.0252,55.0794,54.9943,55.0175,190931.0
2017-11-14 13:20:00,71.11,71.16,71.08,71.12,237059.0,55.0175,55.0562,54.9943,55.0252,237059.0
2017-11-14 13:30:00,71.12,71.15,71.04,71.07,334214.0,55.0252,55.0484,54.9633,54.9865,334214.0
2017-11-14 13:40:00,71.06,71.22,71.06,71.19,232994.0,54.9788,55.1026,54.9788,55.0794,232994.0
2017-11-14 13:50:00,71.2,71.27,71.16,71.27,206247.0,55.0871,55.1413,55.0562,55.1413,206247.0
2017-11-14 14:00:00,71.27,71.31,71.2,71.31,138995.0,55.1413,55.1722,55.0871,55.1722,138995.0
2017-11-14 14:10:00,71.31,71.36,71.23,71.29,150486.0,55.1722,55.2109,55.1103,55.1567,150486.0
2017-11-14 14:20:00,71.28,71.29,71.18,71.27,164512.0,55.149,55.1567,55.0716,55.1413,164512.0
2017-11-14 14:30:00,71.27,71.3,71.22,71.28,140334.0,55.1413,55.1645,55.1026,55.149,140334.0
2017-11-14 14:40:00,71.29,71.36,71.28,71.31,170695.0,55.1567,55.2109,55.149,55.1722,170695.0
2017-11-14 14:50:00,71.31,71.43,71.3,71.4,182868.0,55.1722,55.2651,55.1645,55.2418,182868.0
2017-11-14 15:00:00,71.41,71.48,71.4,71.44,198599.0,55.2496,55.3037,55.2418,55.2728,198599.0
2017-11-14 15:10:00,71.44,71.5,71.43,71.5,158352.0,55.2728,55.3192,55.2651,55.3192,158352.0
2017-11-14 15:20:00,71.49,71.5,71.44,71.46,259999.0,55.3115,55.3192,55.2728,55.2883,259999.0
2017-11-14 15:30:00,71.45,71.57,71.45,71.46,306649.0,55.2805,55.3734,55.2805,55.2883,306649.0
2017-11-14 15:40:00,71.46,71.52,71.39,71.5,406589.0,55.2883,55.3347,55.2341,55.3192,406589.0
2017-11-14 15:50:00,71.5,71.57,71.43,71.53,838445.0,55.3192,55.3734,55.2651,55.3424,838445.0
2017-11-15 09:30:00,70.62,70.67,70.02,70.39,1313326.0,54.6384,54.677,54.1741,54.4604,1313326.0
2017-11-15 09:40:00,70.39,70.77,70.36,70.75,893809.0,54.4604,54.7544,54.4372,54.7389,893809.0
2017-11-15 09:50:00,70.74,70.89,70.72,70.73,1282449.0,54.7312,54.8473,54.7157,54.7235,1282449.0
2017-11-15 10:00:00,70.73,70.99,70.7,70.91,637672.0,54.7235,54.9246,54.7003,54.8627,637672.0
2017-11-15 10:10:00,70.91,71.2,70.9,71.18,622918.0,54.8627,55.0871,54.855,55.0716,622918.0
2017-11-15 10:20:00,71.18,71.2,70.96,70.96,357833.0,55.0716,55.0871,54.9014,54.9014,357833.0
2017-11-15 10:30:00,70.96,71.2,70.87,71.2,442730.0,54.9014,55.0871,54.8318,55.0871,442730.0
2017-11-15 10:40:00,71.2,71.29,71.1,71.17,499391.0,55.0871,55.1567,55.0097,55.0639,499391.0
2017-11-15 10:50:00,71.17,71.46,71.17,71.43,272806.0,55.0639,55.2883,55.0639,55.2651,272806.0
2017-11-15 11:00:00,71.43,71.66,71.43,71.58,319097.0,55.2651,55.443,55.2651,55.3811,319097.0
2017-11-15 11:10:00,71.58,71.75,71.57,71.7,299705.0,55.3811,55.5126,55.3734,55.4739,299705.0
2017-11-15 11:20:00,71.69,71.92,71.69,71.78,346765.0,55.4662,55.6442,55.4662,55.5358,346765.0
2017-11-15 11:30:00,71.79,71.88,71.69,71.69,392243.0,55.5436,55.6132,55.4662,55.4662,392243.0
2017-11-15 11:40:00,71.69,71.85,71.67,71.77,195504.0,55.4662,55.59,55.4507,55.5281,195504.0
2017-11-15 11:50:00,71.77,71.94,71.76,71.93,276677.0,55.5281,55.6596,55.5204,55.6519,276677.0
2017-11-15 12:00:00,71.92,71.93,71.66,71.72,218747.0,55.6442,55.6519,55.443,55.4894,218747.0
2017-11-15 12:10:00,71.72,71.74,71.61,71.7,230697.0,55.4894,55.5049,55.4043,55.4739,230697.0
2017-11-15 12:20:00,71.7,71.78,71.68,71.69,149056.0,55.4739,55.5358,55.4585,55.4662,149056.0
2017-11-15 12:30:00,71.7,71.75,71.66,71.74,119500.0,55.4739,55.5126,55.443,55.5049,119500.0
2017-11-15 12:40:00,71.74,71.84,71.71,71.83,215356.0,55.5049,55.5823,55.4817,55.5745,215356.0
2017-11-15 12:50:00,71.83,71.85,71.78,71.82,159536.0,55.5745,55.59,55.5358,55.5668,159536.0
2017-11-15 13:00:00,71.81,71.92,71.75,71.75,161491.0,55.5591,55.6442,55.5126,55.5126,161491.0
2017-11-15 13:10:00,71.75,71.84,71.71,71.82,127995.0,55.5126,55.5823,55.4817,55.5668,127995.0
2017-11-15 13:20:00,71.82,71.85,71.74,71.75,118553.0,55.5668,55.59,55.5049,55.5126,118553.0
2017-11-15 13:30:00,71.75,71.87,71.72,71.86,152161.0,55.5126,55.6055,55.4894,55.5977,152161.0
2017-11-15 13:40:00,71.86,71.94,71.84,71.85,196052.0,55.5977,55.6596,55.5823,55.59,196052.0
2017-11-15 13:50:00,71.84,71.84,71.4,71.46,436934.0,55.5823,55.5823,55.2418,55.2883,436934.0
2017-11-15 14:00:00,71.46,71.63,71.45,71.59,237483.0,55.2883,55.4198,55.2805,55.3888,237483.0
2017-11-15 14:10:00,71.59,71.74,71.58,71.69,164588.0,55.3888,55.5049,55.3811,55.4662,164588.0
2017-11-15 14:20:00,71.69,71.82,71.68,71.78,166297.0,55.4662,55.5668,55.4585,55.5358,166297.0
2017-11-15 14:30:00,71.78,71.85,71.74,71.83,126228.0,55.5358,55.59,55.5049,55.5745,126228.0
2017-11-15 14:40:00,71.83,71.89,71.82,71.85,110743.0,55.5745,55.621,55.5668,55.59,110743.0
2017-11-15 14:50:00,71.85,71.86,71.75,71.79,132058.0,55.59,55.5977,55.5126,55.5436,132058.0
2017-11-15 15:00:00,71.8,71.85,71.7,71.72,194427.0,55.5513,55.59,55.4739,55.4894,194427.0
2017-11-15 15:10:00,71.71,71.87,71.7,71.87,116716.0,55.4817,55.6055,55.4739,55.6055,116716.0
2017-11-15 15:20:00,71.87,71.92,71.63,71.65,258549.0,55.6055,55.6442,55.4198,55.4353,258549.0
2017-11-15 15:30:00,71.64,72.0,71.64,72.0,400582.0,55.4275,55.7061,55.4275,55.7061,400582.0
2017-11-15 15:40:00,71.99,72.07,71.9,72.02,546649.0,55.6983,55.7602,55.6287,55.7215,546649.0
2017-11-15 15:50:00,72.01,72.02,71.76,71.77,1224475.0,55.7138,55.7215,55.5204,55.5281,1224475.0
2017-11-16 09:30:00,72.11,72.32,71.95,72.18,476001.0,55.7912,55.9536,55.6674,55.8453,476001.0
2017-11-16 09:40:00,72.18,72.22,72.01,72.18,392635.0,55.8453,55.8763,55.7138,55.8453,392635.0
2017-11-16 09:50:00,72.17,72.17,71.83,71.92,480445.0,55.8376,55.8376,55.5745,55.6442,480445.0
2017-11-16 10:00:00,71.91,71.98,71.79,71.79,409051.0,55.6364,55.6906,55.5436,55.5436,409051.0
2017-11-16 10:10:00,71.79,71.85,71.59,71.72,459718.0,55.5436,55.59,55.3888,55.4894,459718.0
2017-11-16 10:20:00,71.71,71.85,71.69,71.76,339751.0,55.4817,55.59,55.4662,55.5204,339751.0
2017-11-16 10:30:00,71.76,71.99,71.74,71.95,192208.0,55.5204,55.6983,55.5049,55.6674,192208.0
2017-11-16 10:40:00,71.94,72.0,71.92,71.96,326127.0,55.6596,55.7061,55.6442,55.6751,326127.0
2017-11-16 10:50:00,71.95,72.05,71.92,71.96,344596.0,55.6674,55.7447,55.6442,55.6751,344596.0
2017-11-16 11:00:00,71.96,71.97,71.8,71.87,236176.0,55.6751,55.6828,55.5513,55.6055,236176.0
2017-11-16 11:10:00,71.88,71.89,71.76,71.82,199835.0,55.6132,55.621,55.5204,55.5668,199835.0
2017-11-16 11:20:00,71.81,71.82,71.61,71.65,322903.0,55.5591,55.5668,55.4043,55.4353,322903.0
2017-11-16 11:30:00,71.64,71.64,71.51,71.53,347978.0,55.4275,55.4275,55.3269,55.3424,347978.0
2017-11-16 11:40:00,71.53,71.85,71.52,71.81,355723.0,55.3424,55.59,55.3347,55.5591,355723.0
2017-11-16 11:50:00,71.81,71.91,71.74,71.87,197744.0,55.5591,55.6364,55.5049,55.6055,197744.0
2017-11-16 12:00:00,71.88,71.92,71.84,71.86,217852.0,55.6132,55.6442,55.5823,55.5977,217852.0
2017-11-16 12:10:00,71.86,71.87,71.66,71.75,309424.0,55.5977,55.6055,55.443,55.5126,309424.0
2017-11-16 12:20:00,71.76,71.86,71.71,71.78,248637.0,55.5204,55.5977,55.4817,55.5358,248637.0
2017-11-16 12:30:00,71.78,71.83,71.75,71.76,166334.0,55.5358,55.5745,55.5126,55.5204,166334.0
2017-11-16 12:40:00,71.76,71.81,71.74,71.81,148956.0,55.5204,55.5591,55.5049,55.5591,148956.0
2017-11-16 12:50:00,71.81,71.87,71.8,71.83,147821.0,55.5591,55.6055,55.5513,55.5745,147821.0
2017-11-16 13:00:00,71.83,71.99,71.81,71.98,147179.0,55.5745,55.6983,55.5591,55.6906,147179.0
2017-11-16 13:10:00,71.97,71.99,71.91,71.95,134222.0,55.6828,55.6983,55.6364,55.6674,134222.0
2017-11-16 13:20:00,71.96,71.97,71.86,71.88,126327.0,55.6751,55.6828,55.5977,55.6132,126327.0
2017-11-16 13:30:00,71.88,71.94,71.85,71.89,110510.0,55.6132,55.6596,55.59,55.621,110510.0
2017-11-16 13:40:00,71.89,71.93,71.86,71.9,129149.0,55.621,55.6519,55.5977,55.6287,129149.0
2017-11-16 13:50:00,71.9,71.95,71.87,71.91,142809.0,55.6287,55.6674,55.6055,55.6364,142809.0
2017-11-16 14:00:00,71.9,71.95,71.89,71.9,174910.0,55.6287,55.6674,55.621,55.6287,174910.0
2017-11-16 14:10:00,71.91,72.05,71.9,71.97,246118.0,55.6364,55.7447,55.6287,55.6828,246118.0
2017-11-16 14:20:00,71.97,71.99,71.86,71.86,151989.0,55.6828,55.6983,55.5977,55.5977,151989.0
2017-11-16 14:30:00,71.86,71.97,71.8,71.97,163458.0,55.5977,55.6828,55.5513,55.6828,163458.0
2017-11-16 14:40:00,71.97,72.0,71.93,71.96,161511.0,55.6828,55.7061,55.6519,55.6751,161511.0
2017-11-16 14:50:00,71.96,71.97,71.87,71.91,221324.0,55.6751,55.6828,55.6055,55.6364,221324.0
2017-11-16 15:00:00,71.91,71.91,71.81,71.85,236961.0,55.6364,55.6364,55.5591,55.59,236961.0
2017-11-16 15:10:00,71.85,71.86,71.78,71.81,225161.0,55.59,55.5977,55.5358,55.5591,225161.0
2017-11-16 15:20:00,71.81,71.83,71.77,71.77,235190.0,55.5591,55.5745,55.5281,55.5281,235190.0
2017-11-16 15:30:00,71.78,71.81,71.74,71.8,267837.0,55.5358,55.5591,55.5049,55.5513,267837.0
2017-11-16 15:40:00,71.8,71.87,71.78,71.8,468900.0,55.5513,55.6055,55.5358,55.5513,468900.0
2017-11-16 15:50:00,71.8,71.81,71.62,71.68,938974.0,55.5513,55.5591,55.4121,55.4585,938974.0
2017-11-17 09:30:00,71.16,71.48,71.09,71.37,890278.0,55.0562,55.3037,55.002,55.2186,890278.0
2017-11-17 09:40:00,71.36,71.36,70.94,71.08,590165.0,55.2109,55.2109,54.8859,54.9943,590165.0
2017-11-17 09:50:00,71.08,71.28,71.07,71.24,402141.0,54.9943,55.149,54.9865,55.118,402141.0
2017-11-17 10:00:00,71.24,71.24,71.03,71.21,234756.0,55.118,55.118,54.9556,55.0948,234756.0
2017-11-17 10:10:00,71.2,71.24,71.09,71.17,271823.0,55.0871,55.118,55.002,55.0639,271823.0
2017-11-17 10:20:00,71.17,71.27,71.12,71.19,411732.0,55.0639,55.1413,55.0252,55.0794,411732.0
2017-11-17 10:30:00,71.18,71.43,71.18,71.41,303143.0,55.0716,55.2651,55.0716,55.2496,303143.0
2017-11-17 10:40:00,71.42,71.5,71.37,71.48,250016.0,55.2573,55.3192,55.2186,55.3037,250016.0
2017-11-17 10:50:00,71.49,71.58,71.47,71.48,170976.0,55.3115,55.3811,55.296,55.3037,170976.0
2017-11-17 11:00:00,71.48,71.52,71.38,71.5,185023.0,55.3037,55.3347,55.2264,55.3192,185023.0
2017-11-17 11:10:00,71.5,71.62,71.49,71.56,406091.0,55.3192,55.4121,55.3115,55.3656,406091.0
2017-11-17 11:20:00,71.56,71.62,71.54,71.56,147562.0,55.3656,55.4121,55.3502,55.3656,147562.0
2017-11-17 11:30:00,71.56,71.64,71.53,71.56,130400.0,55.3656,55.4275,55.3424,55.3656,130400.0
2017-11-17 11:40:00,71.55,71.67,71.54,71.66,190635.0,55.3579,55.4507,55.3502,55.443,190635.0
2017-11-17 11:50:00,71.65,71.68,71.58,71.62,147544.0,55.4353,55.4585,55.3811,55.4121,147544.0
2017-11-17 12:00:00,71.61,71.66,71.54,71.65,124061.0,55.4043,55.443,55.3502,55.4353,124061.0
2017-11-17 12:10:00,71.64,71.73,71.6,71.71,103507.0,55.4275,55.4972,55.3966,55.4817,103507.0
2017-11-17 12:20:00,71.72,71.83,71.71,71.79,148966.0,55.4894,55.5745,55.4817,55.5436,148966.0
2017-11-17 12:30:00,71.79,71.83,71.75,71.82,166494.0,55.5436,55.5745,55.5126,55.5668,166494.0
2017-11-17 12:40:00,71.82,71.83,71.71,71.73,127033.0,55.5668,55.5745,55.4817,55.4972,127033.0
2017-11-17 12:50:00,71.73,71.77,71.67,71.76,146802.0,55.4972,55.5281,55.4507,55.5204,146802.0
2017-11-17 13:00:00,71.75,71.78,71.68,71.68,127451.0,55.5126,55.5358,55.4585,55.4585,127451.0
2017-11-17 13:10:00,71.68,71.74,71.66,71.66,113216.0,55.4585,55.5049,55.443,55.443,113216.0
2017-11-17 13:20:00,71.67,71.69,71.62,71.67,98795.0,55.4507,55.4662,55.4121,55.4507,98795.0
2017-11-17 13:30:00,71.67,71.75,71.63,71.75,106468.0,55.4507,55.5126,55.4198,55.5126,106468.0
2017-11-17 13:40:00,71.75,71.76,71.71,71.74,125532.0,55.5126,55.5204,55.4817,55.5049,125532.0
2017-11-17 13:50:00,71.74,71.75,71.63,71.65,139052.0,55.5049,55.5126,55.4198,55.4353,139052.0
2017-11-17 14:00:00,71.66,71.72,71.64,71.7,112885.0,55.443,55.4894,55.4275,55.4739,112885.0
2017-11-17 14:10:00,71.71,71.74,71.66,71.69,156672.0,55.4817,55.5049,55.443,55.4662,156672.0
2017-11-17 14:20:00,71.68,71.68,71.65,71.68,108081.0,55.4585,55.4585,55.4353,55.4585,108081.0
2017-11-17 14:30:00,71.69,71.7,71.61,71.63,157339.0,55.4662,55.4739,55.4043,55.4198,157339.0
2017-11-17 14:40:00,71.62,71.65,71.57,71.57,159238.0,55.4121,55.4353,55.3734,55.3734,159238.0
2017-11-17 14:50:00,71.57,71.65,71.57,71.62,200879.0,55.3734,55.4353,55.3734,55.4121,200879.0
2017-11-17 15:00:00,71.62,71.64,71.56,71.57,264983.0,55.4121,55.4275,55.3656,55.3734,264983.0
2017-11-17 15:10:00,71.58,71.6,71.47,71.48,203145.0,55.3811,55.3966,55.296,55.3037,203145.0
2017-11-17 15:20:00,71.48,71.51,71.35,71.38,281140.0,55.3037,55.3269,55.2032,55.2264,281140.0
2017-11-17 15:30:00,71.37,71.51,71.36,71.41,496019.0,55.2186,55.3269,55.2109,55.2496,496019.0
2017-11-17 15:40:00,71.4,71.42,71.25,71.26,673434.0,55.2418,55.2573,55.1258,55.1335,673434.0
2017-11-17 15:50:00,71.27,71.38,71.23,71.32,1020769.0,55.1413,55.2264,55.1103,55.1799,1020769.0
2017-11-20 09:30:00,71.77,71.86,71.28,71.65,606728.0,55.5281,55.5977,55.149,55.4353,606728.0
2017-11-20 09:40:00,71.66,71.8,71.34,71.45,416594.0,55.443,55.5513,55.1954,55.2805,416594.0
2017-11-20 09:50:00,71.44,71.59,71.41,71.45,384200.0,55.2728,55.3888,55.2496,55.2805,384200.0
2017-11-20 10:00:00,71.45,71.64,71.41,71.63,323803.0,55.2805,55.4275,55.2496,55.4198,323803.0
2017-11-20 10:10:00,71.64,71.72,71.54,71.68,295651.0,55.4275,55.4894,55.3502,55.4585,295651.0
2017-11-20 10:20:00,71.68,71.74,71.63,71.66,198163.0,55.4585,55.5049,55.4198,55.443,198163.0
2017-11-20 10:30:00,71.65,71.81,71.64,71.72,304361.0,55.4353,55.5591,55.4275,55.4894,304361.0
2017-11-20 10:40:00,71.72,71.83,71.7,71.8,184862.0,55.4894,55.5745,55.4739,55.5513,184862.0
2017-11-20 10:50:00,71.8,71.88,71.79,71.85,231105.0,55.5513,55.6132,55.5436,55.59,231105.0
2017-11-20 11:00:00,71.85,71.85,71.7,71.74,166658.0,55.59,55.59,55.4739,55.5049,166658.0
2017-11-20 11:10:00,71.74,71.82,71.71,71.8,186516.0,55.5049,55.5668,55.4817,55.5513,186516.0
2017-11-20 11:20:00,71.8,71.82,71.75,71.81,140901.0,55.5513,55.5668,55.5126,55.5591,140901.0
2017-11-20 11:30:00,71.82,71.9,71.81,71.89,132605.0,55.5668,55.6287,55.5591,55.621,132605.0
2017-11-20 11:40:00,71.89,71.93,71.86,71.92,143359.0,55.621,55.6519,55.5977,55.6442,143359.0
2017-11-20 11:50:00,71.92,71.99,71.91,71.98,142914.0,55.6442,55.6983,55.6364,55.6906,142914.0
2017-11-20 12:00:00,71.98,72.03,71.97,71.98,138308.0,55.6906,55.7293,55.6828,55.6906,138308.0
2017-11-20 12:10:00,71.98,72.02,71.97,72.0,130668.0,55.6906,55.7215,55.6828,55.7061,130668.0
2017-11-20 12:20:00,72.0,72.04,71.95,72.02,178188.0,55.7061,55.737,55.6674,55.7215,178188.0
2017-11-20 12:30:00,72.03,72.1,71.96,72.1,113918.0,55.7293,55.7834,55.6751,55.7834,113918.0
2017-11-20 12:40:00,72.09,72.1,72.03,72.09,163907.0,55.7757,55.7834,55.7293,55.7757,163907.0
2017-11-20 12:50:00,72.09,72.14,72.09,72.12,132240.0,55.7757,55.8144,55.7757,55.7989,132240.0
2017-11-20 13:00:00,72.12,72.19,72.12,72.18,177637.0,55.7989,55.8531,55.7989,55.8453,177637.0
2017-11-20 13:10:00,72.18,72.26,72.18,72.26,156048.0,55.8453,55.9072,55.8453,55.9072,156048.0
2017-11-20 13:20:00,72.26,72.27,72.2,72.21,116406.0,55.9072,55.915,55.8608,55.8685,116406.0
2017-11-20 13:30:00,72.2,72.21,72.13,72.14,84972.0,55.8608,55.8685,55.8066,55.8144,84972.0
2017-11-20 13:40:00,72.14,72.24,72.13,72.22,132300.0,55.8144,55.8917,55.8066,55.8763,132300.0
2017-11-20 13:50:00,72.23,72.3,72.21,72.26,164841.0,55.884,55.9382,55.8685,55.9072,164841.0
2017-11-20 14:00:00,72.26,72.28,72.13,72.22,154610.0,55.9072,55.9227,55.8066,55.8763,154610.0
2017-11-20 14:10:00,72.22,72.24,72.13,72.24,170982.0,55.8763,55.8917,55.8066,55.8917,170982.0
2017-11-20 14:20:00,72.23,72.24,72.15,72.17,123581.0,55.884,55.8917,55.8221,55.8376,123581.0
2017-11-20 14:30:00,72.17,72.23,72.14,72.21,190102.0,55.8376,55.884,55.8144,55.8685,190102.0
2017-11-20 14:40:00,72.22,72.24,72.15,72.19,134262.0,55.8763,55.8917,55.8221,55.8531,134262.0
2017-11-20 14:50:00,72.18,72.25,72.16,72.16,155679.0,55.8453,55.8995,55.8298,55.8298,155679.0
2017-11-20 15:00:00,72.17,72.17,72.1,72.1,142013.0,55.8376,55.8376,55.7834,55.7834,142013.0
2017-11-20 15:10:00,72.11,72.11,71.96,72.01,251208.0,55.7912,55.7912,55.6751,55.7138,251208.0
2017-11-20 15:20:00,72.02,72.06,71.98,72.06,232970.0,55.7215,55.7525,55.6906,55.7525,232970.0
2017-11-20 15:30:00,72.06,72.12,72.01,72.07,184796.0,55.7525,55.7989,55.7138,55.7602,184796.0
2017-11-20 15:40:00,72.07,72.09,71.96,72.01,342604.0,55.7602,55.7757,55.6751,55.7138,342604.0
2017-11-20 15:50:00,72.01,72.1,71.96,72.06,781224.0,55.7138,55.7834,55.6751,55.7525,781224.0
2017-11-21 09:30:00,72.5,72.58,72.24,72.35,533818.0,56.0929,56.1548,55.8917,55.9769,533818.0
2017-11-21 09:40:00,72.35,72.45,72.2,72.44,573105.0,55.9769,56.0542,55.8608,56.0465,573105.0
2017-11-21 09:50:00,72.45,72.48,72.21,72.28,291296.0,56.0542,56.0774,55.8685,55.9227,291296.0
2017-11-21 10:00:00,72.28,72.31,72.18,72.29,216788.0,55.9227,55.9459,55.8453,55.9304,216788.0
2017-11-21 10:10:00,72.29,72.3,72.13,72.3,253417.0,55.9304,55.9382,55.8066,55.9382,253417.0
2017-11-21 10:20:00,72.3,72.38,72.2,72.38,264059.0,55.9382,56.0001,55.8608,56.0001,264059.0
2017-11-21 10:30:00,72.38,72.42,72.3,72.34,216220.0,56.0001,56.031,55.9382,55.9691,216220.0
2017-11-21 10:40:00,72.34,72.44,72.31,72.43,197004.0,55.9691,56.0465,55.9459,56.0387,197004.0
2017-11-21 10:50:00,72.42,72.47,72.41,72.43,186892.0,56.031,56.0697,56.0233,56.0387,186892.0
2017-11-21 11:00:00,72.43,72.51,72.42,72.51,218850.0,56.0387,56.1006,56.031,56.1006,218850.0
2017-11-21 11:10:00,72.51,72.56,72.37,72.4,232501.0,56.1006,56.1393,55.9923,56.0155,232501.0
2017-11-21 11:20:00,72.41,72.43,72.25,72.28,167665.0,56.0233,56.0387,55.8995,55.9227,167665.0
2017-11-21 11:30:00,72.27,72.33,72.22,72.25,139112.0,55.915,55.9614,55.8763,55.8995,139112.0
2017-11-21 11:40:00,72.26,72.39,72.22,72.36,215720.0,55.9072,56.0078,55.8763,55.9846,215720.0
2017-11-21 11:50:00,72.37,72.43,72.31,72.38,138444.0,55.9923,56.0387,55.9459,56.0001,138444.0
2017-11-21 12:00:00,72.38,72.48,72.38,72.44,153261.0,56.0001,56.0774,56.0001,56.0465,153261.0
2017-11-21 12:10:00,72.45,72.52,72.44,72.52,175607.0,56.0542,56.1084,56.0465,56.1084,175607.0
2017-11-21 12:20:00,72.52,72.52,72.46,72.51,148178.0,56.1084,56.1084,56.062,56.1006,148178.0
2017-11-21 12:30:00,72.51,72.59,72.5,72.59,174913.0,56.1006,56.1625,56.0929,56.1625,174913.0
2017-11-21 12:40:00,72.59,72.59,72.47,72.48,103210.0,56.1625,56.1625,56.0697,56.0774,103210.0
2017-11-21 12:50:00,72.48,72.5,72.4,72.45,142652.0,56.0774,56.0929,56.0155,56.0542,142652.0
2017-11-21 13:00:00,72.45,72.49,72.43,72.46,112148.0,56.0542,56.0852,56.0387,56.062,112148.0
2017-11-21 13:10:00,72.47,72.48,72.43,72.44,74386.0,56.0697,56.0774,56.0387,56.0465,74386.0
2017-11-21 13:20:00,72.45,72.48,72.41,72.44,148570.0,56.0542,56.0774,56.0233,56.0465,148570.0
2017-11-21 13:30:00,72.44,72.49,72.41,72.49,89396.0,56.0465,56.0852,56.0233,56.0852,89396.0
2017-11-21 13:40:00,72.48,72.56,72.48,72.55,115286.0,56.0774,56.1393,56.0774,56.1316,115286.0
2017-11-21 13:50:00,72.55,72.58,72.52,72.52,136395.0,56.1316,56.1548,56.1084,56.1084,136395.0
2017-11-21 14:00:00,72.52,72.57,72.48,72.55,152341.0,56.1084,56.1471,56.0774,56.1316,152341.0
2017-11-21 14:10:00,72.56,72.57,72.47,72.48,133157.0,56.1393,56.1471,56.0697,56.0774,133157.0
2017-11-21 14:20:00,72.49,72.54,72.45,72.48,201473.0,56.0852,56.1239,56.0542,56.0774,201473.0
2017-11-21 14:30:00,72.48,72.51,72.43,72.48,115244.0,56.0774,56.1006,56.0387,56.0774,115244.0
2017-11-21 14:40:00,72.49,72.49,72.43,72.45,101507.0,56.0852,56.0852,56.0387,56.0542,101507.0
2017-11-21 14:50:00,72.45,72.51,72.45,72.51,131169.0,56.0542,56.1006,56.0542,56.1006,131169.0
2017-11-21 15:00:00,72.5,72.5,72.4,72.42,132118.0,56.0929,56.0929,56.0155,56.031,132118.0
2017-11-21 15:10:00,72.42,72.42,72.36,72.38,236305.0,56.031,56.031,55.9846,56.0001,236305.0
2017-11-21 15:20:00,72.38,72.48,72.37,72.44,144534.0,56.0001,56.0774,55.9923,56.0465,144534.0
2017-11-21 15:30:00,72.43,72.49,72.34,72.36,214063.0,56.0387,56.0852,55.9691,55.9846,214063.0
2017-11-21 15:40:00,72.37,72.4,72.32,72.38,360929.0,55.9923,56.0155,55.9536,56.0001,360929.0
2017-11-21 15:50:00,72.39,72.43,72.34,72.39,727869.0,56.0078,56.0387,55.9691,56.0078,727869.0
2017-11-22 09:30:00,72.45,73.04,72.43,72.96,639083.0,56.0542,56.5107,56.0387,56.4488,639083.0
2017-11-22 09:40:00,72.95,73.15,72.91,73.06,383001.0,56.4411,56.5958,56.4101,56.5262,383001.0
2017-11-22 09:50:00,73.06,73.11,72.98,73.01,311457.0,56.5262,56.5649,56.4643,56.4875,311457.0
2017-11-22 10:00:00,73.0,73.12,72.97,73.1,220580.0,56.4798,56.5726,56.4565,56.5571,220580.0
2017-11-22 10:10:00,73.1,73.11,72.86,72.97,273089.0,56.5571,56.5649,56.3714,56.4565,273089.0
2017-11-22 10:20:00,72.97,73.03,72.87,72.9,195029.0,56.4565,56.503,56.3792,56.4024,195029.0
2017-11-22 10:30:00,72.91,72.95,72.84,72.95,208267.0,56.4101,56.4411,56.356,56.4411,208267.0
2017-11-22 10:40:00,72.95,72.97,72.87,72.9,217143.0,56.4411,56.4565,56.3792,56.4024,217143.0
2017-11-22 10:50:00,72.91,73.0,72.89,73.0,139175.0,56.4101,56.4798,56.3946,56.4798,139175.0
2017-11-22 11:00:00,73.01,73.02,72.94,72.95,169474.0,56.4875,56.4952,56.4333,56.4411,169474.0
2017-11-22 11:10:00,72.95,72.96,72.83,72.85,172204.0,56.4411,56.4488,56.3482,56.3637,172204.0
2017-11-22 11:20:00,72.86,72.87,72.69,72.71,194769.0,56.3714,56.3792,56.2399,56.2554,194769.0
2017-11-22 11:30:00,72.7,72.73,72.64,72.64,132921.0,56.2476,56.2709,56.2012,56.2012,132921.0
2017-11-22 11:40:00,72.64,72.68,72.53,72.56,180127.0,56.2012,56.2322,56.1161,56.1393,180127.0
2017-11-22 11:50:00,72.57,72.69,72.55,72.64,141026.0,56.1471,56.2399,56.1316,56.2012,141026.0
2017-11-22 12:00:00,72.65,72.65,72.59,72.61,96985.0,56.209,56.209,56.1625,56.178,96985.0
2017-11-22 12:10:00,72.62,72.72,72.6,72.7,164143.0,56.1857,56.2631,56.1703,56.2476,164143.0
2017-11-22 12:20:00,72.7,72.77,72.67,72.71,158515.0,56.2476,56.3018,56.2244,56.2554,158515.0
2017-11-22 12:30:00,72.7,72.71,72.64,72.68,196979.0,56.2476,56.2554,56.2012,56.2322,196979.0
2017-11-22 12:40:00,72.67,72.69,72.6,72.68,157864.0,56.2244,56.2399,56.1703,56.2322,157864.0
2017-11-22 12:50:00,72.68,72.77,72.62,72.76,96771.0,56.2322,56.3018,56.1857,56.2941,96771.0
2017-11-22 13:00:00,72.76,72.8,72.75,72.76,88667.0,56.2941,56.325,56.2863,56.2941,88667.0
2017-11-22 13:10:00,72.76,72.76,72.65,72.69,98791.0,56.2941,56.2941,56.209,56.2399,98791.0
2017-11-22 13:20:00,72.68,72.75,72.67,72.75,135111.0,56.2322,56.2863,56.2244,56.2863,135111.0
2017-11-22 13:30:00,72.75,72.8,72.74,72.8,117903.0,56.2863,56.325,56.2786,56.325,117903.0
2017-11-22 13:40:00,72.8,72.81,72.75,72.78,83738.0,56.325,56.3327,56.2863,56.3095,83738.0
2017-11-22 13:50:00,72.78,72.79,72.67,72.71,123730.0,56.3095,56.3173,56.2244,56.2554,123730.0
2017-11-22 14:00:00,72.71,72.72,72.62,72.63,175124.0,56.2554,56.2631,56.1857,56.1935,175124.0
2017-11-22 14:10:00,72.63,72.67,72.59,72.62,146797.0,56.1935,56.2244,56.1625,56.1857,146797.0
2017-11-22 14:20:00,72.63,72.65,72.52,72.53,145230.0,56.1935,56.209,56.1084,56.1161,145230.0
2017-11-22 14:30:00,72.53,72.63,72.51,72.62,146241.0,56.1161,56.1935,56.1006,56.1857,146241.0
2017-11-22 14:40:00,72.62,72.65,72.57,72.59,166819.0,56.1857,56.209,56.1471,56.1625,166819.0
2017-11-22 14:50:00,72.59,72.62,72.52,72.53,129116.0,56.1625,56.1857,56.1084,56.1161,129116.0
2017-11-22 15:00:00,72.53,72.55,72.48,72.49,137374.0,56.1161,56.1316,56.0774,56.0852,137374.0
2017-11-22 15:10:00,72.49,72.54,72.44,72.48,188762.0,56.0852,56.1239,56.0465,56.0774,188762.0
2017-11-22 15:20:00,72.49,72.58,72.48,72.52,172807.0,56.0852,56.1548,56.0774,56.1084,172807.0
2017-11-22 15:30:00,72.53,72.56,72.5,72.55,218420.0,56.1161,56.1393,56.0929,56.1316,218420.0
2017-11-22 15:40:00,72.56,72.56,72.41,72.42,280690.0,56.1393,56.1393,56.0233,56.031,280690.0
2017-11-22 15:50:00,72.42,72.43,72.26,72.27,622368.0,56.031,56.0387,55.9072,55.915,622368.0
2017-11-24 09:30:00,72.41,72.43,72.2,72.37,381464.0,56.0233,56.0387,55.8608,55.9923,381464.0
2017-11-24 09:40:00,72.37,72.51,72.26,72.44,283096.0,55.9923,56.1006,55.9072,56.0465,283096.0
2017-11-24 09:50:00,72.45,72.52,72.36,72.39,172396.0,56.0542,56.1084,55.9846,56.0078,172396.0
2017-11-24 10:00:00,72.39,72.46,72.33,72.34,237074.0,56.0078,56.062,55.9614,55.9691,237074.0
2017-11-24 10:10:00,72.33,72.44,72.32,72.39,128177.0,55.9614,56.0465,55.9536,56.0078,128177.0
2017-11-24 10:20:00,72.39,72.41,72.34,72.36,114467.0,56.0078,56.0233,55.9691,55.9846,114467.0
2017-11-24 10:30:00,72.36,72.4,72.34,72.36,148702.0,55.9846,56.0155,55.9691,55.9846,148702.0
2017-11-24 10:40:00,72.35,72.38,72.3,72.31,141493.0,55.9769,56.0001,55.9382,55.9459,141493.0
2017-11-24 10:50:00,72.31,72.33,72.25,72.28,190678.0,55.9459,55.9614,55.8995,55.9227,190678.0
2017-11-24 11:00:00,72.28,72.31,72.24,72.27,107446.0,55.9227,55.9459,55.8917,55.915,107446.0
2017-11-24 11:10:00,72.27,72.28,72.24,72.25,133768.0,55.915,55.9227,55.8917,55.8995,133768.0
2017-11-24 11:20:00,72.24,72.28,72.24,72.28,112893.0,55.8917,55.9227,55.8917,55.9227,112893.0
2017-11-24 11:30:00,72.28,72.28,72.21,72.23,108671.0,55.9227,55.9227,55.8685,55.884,108671.0
2017-11-24 11:40:00,72.23,72.35,72.23,72.3,182957.0,55.884,55.9769,55.884,55.9382,182957.0
2017-11-24 11:50:00,72.3,72.3,72.21,72.23,126110.0,55.9382,55.9382,55.8685,55.884,126110.0
2017-11-24 12:00:00,72.24,72.35,72.23,72.33,128807.0,55.8917,55.9769,55.884,55.9614,128807.0
2017-11-24 12:10:00,72.33,72.33,72.26,72.31,102389.0,55.9614,55.9614,55.9072,55.9459,102389.0
2017-11-24 12:20:00,72.31,72.35,72.29,72.34,113571.0,55.9459,55.9769,55.9304,55.9691,113571.0
2017-11-24 12:30:00,72.34,72.4,72.32,72.4,102168.0,55.9691,56.0155,55.9536,56.0155,102168.0
2017-11-24 12:40:00,72.4,72.41,72.22,72.24,187923.0,56.0155,56.0233,55.8763,55.8917,187923.0
2017-11-24 12:50:00,72.25,72.25,71.99,72.02,617637.0,55.8995,55.8995,55.6983,55.7215,617637.0
2017-11-27 09:30:00,71.99,72.1,71.69,72.05,481686.0,55.6983,55.7834,55.4662,55.7447,481686.0
2017-11-27 09:40:00,72.05,72.36,72.02,72.29,329309.0,55.7447,55.9846,55.7215,55.9304,329309.0
2017-11-27 09:50:00,72.3,72.31,72.07,72.09,211933.0,55.9382,55.9459,55.7602,55.7757,211933.0
2017-11-27 10:00:00,72.09,72.23,72.02,72.11,295801.0,55.7757,55.884,55.7215,55.7912,295801.0
2017-11-27 10:10:00,72.1,72.22,72.1,72.18,155158.0,55.7834,55.8763,55.7834,55.8453,155158.0
2017-11-27 10:20:00,72.18,72.18,72.07,72.09,121200.0,55.8453,55.8453,55.7602,55.7757,121200.0
2017-11-27 10:30:00,72.09,72.17,72.08,72.12,185017.0,55.7757,55.8376,55.768,55.7989,185017.0
2017-11-27 10:40:00,72.13,72.14,72.09,72.09,116517.0,55.8066,55.8144,55.7757,55.7757,116517.0
2017-11-27 10:50:00,72.09,72.12,72.02,72.11,167353.0,55.7757,55.7989,55.7215,55.7912,167353.0
2017-11-27 11:00:00,72.12,72.13,72.0,72.03,162322.0,55.7989,55.8066,55.7061,55.7293,162322.0
2017-11-27 11:10:00,72.03,72.04,71.83,71.84,184033.0,55.7293,55.737,55.5745,55.5823,184033.0
2017-11-27 11:20:00,71.84,71.88,71.75,71.77,195735.0,55.5823,55.6132,55.5126,55.5281,195735.0
2017-11-27 11:30:00,71.77,71.84,71.72,71.75,218522.0,55.5281,55.5823,55.4894,55.5126,218522.0
2017-11-27 11:40:00,71.76,71.83,71.72,71.82,196700.0,55.5204,55.5745,55.4894,55.5668,196700.0
2017-11-27 11:50:00,71.82,71.83,71.79,71.83,145144.0,55.5668,55.5745,55.5436,55.5745,145144.0
2017-11-27 12:00:00,71.82,71.83,71.73,71.75,130793.0,55.5668,55.5745,55.4972,55.5126,130793.0
2017-11-27 12:10:00,71.75,71.77,71.61,71.65,257120.0,55.5126,55.5281,55.4043,55.4353,257120.0
2017-11-27 12:20:00,71.64,71.65,71.57,71.64,211802.0,55.4275,55.4353,55.3734,55.4275,211802.0
2017-11-27 12:30:00,71.64,71.76,71.63,71.72,188091.0,55.4275,55.5204,55.4198,55.4894,188091.0
2017-11-27 12:40:00,71.73,71.73,71.67,71.7,122205.0,55.4972,55.4972,55.4507,55.4739,122205.0
2017-11-27 12:50:00,71.71,71.74,71.7,71.73,137610.0,55.4817,55.5049,55.4739,55.4972,137610.0
2017-11-27 13:00:00,71.73,71.89,71.71,71.87,235741.0,55.4972,55.621,55.4817,55.6055,235741.0
2017-11-27 13:10:00,71.87,71.9,71.8,71.8,150732.0,55.6055,55.6287,55.5513,55.5513,150732.0
2017-11-27 13:20:00,71.8,71.84,71.77,71.81,125570.0,55.5513,55.5823,55.5281,55.5591,125570.0
2017-11-27 13:30:00,71.8,71.8,71.77,71.79,82900.0,55.5513,55.5513,55.5281,55.5436,82900.0
2017-11-27 13:40:00,71.8,71.89,71.79,71.87,123964.0,55.5513,55.621,55.5436,55.6055,123964.0
2017-11-27 13:50:00,71.86,71.95,71.86,71.95,110347.0,55.5977,55.6674,55.5977,55.6674,110347.0
2017-11-27 14:00:00,71.95,71.97,71.88,71.88,154223.0,55.6674,55.6828,55.6132,55.6132,154223.0
2017-11-27 14:10:00,71.88,71.97,71.84,71.95,202117.0,55.6132,55.6828,55.5823,55.6674,202117.0
2017-11-27 14:20:00,71.95,71.96,71.9,71.91,151149.0,55.6674,55.6751,55.6287,55.6364,151149.0
2017-11-27 14:30:00,71.91,71.92,71.84,71.87,181376.0,55.6364,55.6442,55.5823,55.6055,181376.0
2017-11-27 14:40:00,71.88,71.9,71.76,71.77,175770.0,55.6132,55.6287,55.5204,55.5281,175770.0
2017-11-27 14:50:00,71.77,71.77,71.65,71.68,192856.0,55.5281,55.5281,55.4353,55.4585,192856.0
2017-11-27 15:00:00,71.68,71.69,71.56,71.57,288007.0,55.4585,55.4662,55.3656,55.3734,288007.0
2017-11-27 15:10:00,71.56,71.58,71.39,71.42,441267.0,55.3656,55.3811,55.2341,55.2573,441267.0
2017-11-27 15:20:00,71.41,71.53,71.41,71.45,353220.0,55.2496,55.3424,55.2496,55.2805,353220.0
2017-11-27 15:30:00,71.45,71.57,71.45,71.55,354842.0,55.2805,55.3734,55.2805,55.3579,354842.0
2017-11-27 15:40:00,71.55,71.59,71.47,71.49,486731.0,55.3579,55.3888,55.296,55.3115,486731.0
2017-11-27 15:50:00,71.48,71.51,71.3,71.37,1269930.0,55.3037,55.3269,55.1645,55.2186,1269930.0
2017-11-28 09:30:00,71.44,71.5,71.13,71.46,548206.0,55.2728,55.3192,55.0329,55.2883,548206.0
2017-11-28 09:40:00,71.46,71.66,71.34,71.54,315459.0,55.2883,55.443,55.1954,55.3502,315459.0
2017-11-28 09:50:00,71.54,71.74,71.52,71.72,256281.0,55.3502,55.5049,55.3347,55.4894,256281.0
2017-11-28 10:00:00,71.72,71.77,71.59,71.71,201887.0,55.4894,55.5281,55.3888,55.4817,201887.0
2017-11-28 10:10:00,71.7,71.87,71.61,71.73,319110.0,55.4739,55.6055,55.4043,55.4972,319110.0
2017-11-28 10:20:00,71.74,71.87,71.73,71.76,228539.0,55.5049,55.6055,55.4972,55.5204,228539.0
2017-11-28 10:30:00,71.77,71.98,71.77,71.98,251402.0,55.5281,55.6906,55.5281,55.6906,251402.0
2017-11-28 10:40:00,71.98,72.02,71.91,72.01,218329.0,55.6906,55.7215,55.6364,55.7138,218329.0
2017-11-28 10:50:00,72.01,72.06,71.96,72.04,123116.0,55.7138,55.7525,55.6751,55.737,123116.0
2017-11-28 11:00:00,72.05,72.1,71.98,72.05,264441.0,55.7447,55.7834,55.6906,55.7447,264441.0
2017-11-28 11:10:00,72.05,72.13,72.03,72.06,203515.0,55.7447,55.8066,55.7293,55.7525,203515.0
2017-11-28 11:20:00,72.06,72.25,72.06,72.24,188293.0,55.7525,55.8995,55.7525,55.8917,188293.0
2017-11-28 11:30:00,72.23,72.48,72.2,72.47,318455.0,55.884,56.0774,55.8608,56.0697,318455.0
2017-11-28 11:40:00,72.47,72.51,72.38,72.45,272277.0,56.0697,56.1006,56.0001,56.0542,272277.0
2017-11-28 11:50:00,72.45,72.55,72.37,72.52,242528.0,56.0542,56.1316,55.9923,56.1084,242528.0
2017-11-28 12:00:00,72.52,72.64,72.5,72.6,137494.0,56.1084,56.2012,56.0929,56.1703,137494.0
2017-11-28 12:10:00,72.6,72.68,72.55,72.68,190752.0,56.1703,56.2322,56.1316,56.2322,190752.0
2017-11-28 12:20:00,72.68,72.78,72.67,72.74,165913.0,56.2322,56.3095,56.2244,56.2786,165913.0
2017-11-28 12:30:00,72.73,72.81,72.68,72.73,192790.0,56.2709,56.3327,56.2322,56.2709,192790.0
2017-11-28 12:40:00,72.72,72.86,72.68,72.84,336653.0,56.2631,56.3714,56.2322,56.356,336653.0
2017-11-28 12:50:00,72.84,72.99,72.8,72.96,268837.0,56.356,56.472,56.325,56.4488,268837.0
2017-11-28 13:00:00,72.96,73.1,72.95,73.1,520798.0,56.4488,56.5571,56.4411,56.5571,520798.0
2017-11-28 13:10:00,73.1,73.13,72.97,73.0,339655.0,56.5571,56.5803,56.4565,56.4798,339655.0
2017-11-28 13:20:00,73.0,73.02,72.67,72.79,466604.0,56.4798,56.4952,56.2244,56.3173,466604.0
2017-11-28 13:30:00,72.79,73.02,72.77,72.94,287065.0,56.3173,56.4952,56.3018,56.4333,287065.0
2017-11-28 13:40:00,72.94,72.99,72.91,72.92,235998.0,56.4333,56.472,56.4101,56.4179,235998.0
2017-11-28 13:50:00,72.92,72.97,72.68,72.74,360925.0,56.4179,56.4565,56.2322,56.2786,360925.0
2017-11-28 14:00:00,72.73,72.78,72.54,72.7,388728.0,56.2709,56.3095,56.1239,56.2476,388728.0
2017-11-28 14:10:00,72.71,72.8,72.67,72.77,235176.0,56.2554,56.325,56.2244,56.3018,235176.0
2017-11-28 14:20:00,72.77,72.88,72.74,72.88,273811.0,56.3018,56.3869,56.2786,56.3869,273811.0
2017-11-28 14:30:00,72.88,72.98,72.84,72.95,344368.0,56.3869,56.4643,56.356,56.4411,344368.0
2017-11-28 14:40:00,72.94,73.23,72.94,73.22,488332.0,56.4333,56.6577,56.4333,56.65,488332.0
2017-11-28 14:50:00,73.22,73.43,73.21,73.28,540705.0,56.65,56.8124,56.6422,56.6964,540705.0
2017-11-28 15:00:00,73.27,73.41,73.23,73.4,505253.0,56.6886,56.797,56.6577,56.7892,505253.0
2017-11-28 15:10:00,73.4,73.55,73.4,73.55,922757.0,56.7892,56.9053,56.7892,56.9053,922757.0
2017-11-28 15:20:00,73.54,73.65,73.41,73.52,594824.0,56.8975,56.9827,56.797,56.8821,594824.0
2017-11-28 15:30:00,73.53,73.57,73.41,73.46,579588.0,56.8898,56.9208,56.797,56.8357,579588.0
2017-11-28 15:40:00,73.45,74.0,73.43,73.92,1141186.0,56.8279,57.2534,56.8124,57.1916,1141186.0
2017-11-28 15:50:00,73.91,73.93,73.65,73.7,1913968.0,57.1838,57.1993,56.9827,57.0213,1913968.0
2017-11-29 09:30:00,74.42,74.64,74.05,74.64,1345780.0,57.5784,57.7486,57.2921,57.7486,1345780.0
2017-11-29 09:40:00,74.64,74.88,74.46,74.7,1037456.0,57.7486,57.9343,57.6093,57.795,1037456.0
2017-11-29 09:50:00,74.69,75.02,74.62,74.96,883846.0,57.7873,58.0426,57.7331,57.9962,883846.0
2017-11-29 10:00:00,74.96,75.0,74.55,74.59,603801.0,57.9962,58.0271,57.679,57.7099,603801.0
2017-11-29 10:10:00,74.59,75.0,74.56,74.88,640219.0,57.7099,58.0271,57.6867,57.9343,640219.0
2017-11-29 10:20:00,74.88,75.0,74.72,75.0,474132.0,57.9343,58.0271,57.8105,58.0271,474132.0
2017-11-29 10:30:00,74.99,75.21,74.83,75.12,766039.0,58.0194,58.1896,57.8956,58.12,766039.0
2017-11-29 10:40:00,75.12,75.26,75.05,75.19,493802.0,58.12,58.2283,58.0658,58.1741,493802.0
2017-11-29 10:50:00,75.19,75.47,75.16,75.4,636631.0,58.1741,58.3908,58.1509,58.3366,636631.0
2017-11-29 11:00:00,75.4,75.4,75.24,75.27,392298.0,58.3366,58.3366,58.2128,58.236,392298.0
2017-11-29 11:10:00,75.27,75.52,75.22,75.48,440857.0,58.236,58.4295,58.1974,58.3985,440857.0
2017-11-29 11:20:00,75.48,75.64,75.45,75.57,478915.0,58.3985,58.5223,58.3753,58.4681,478915.0
2017-11-29 11:30:00,75.56,75.77,75.5,75.67,535476.0,58.4604,58.6229,58.414,58.5455,535476.0
2017-11-29 11:40:00,75.67,75.7,75.04,75.19,630560.0,58.5455,58.5687,58.0581,58.1741,630560.0
2017-11-29 11:50:00,75.18,75.31,74.95,74.99,521235.0,58.1664,58.267,57.9885,58.0194,521235.0
2017-11-29 12:00:00,75.0,75.12,74.91,75.01,400882.0,58.0271,58.12,57.9575,58.0349,400882.0
2017-11-29 12:10:00,75.01,75.11,74.96,75.1,291111.0,58.0349,58.1122,57.9962,58.1045,291111.0
2017-11-29 12:20:00,75.1,75.23,74.93,74.97,304337.0,58.1045,58.2051,57.973,58.0039,304337.0
2017-11-29 12:30:00,74.96,75.01,74.77,75.0,246593.0,57.9962,58.0349,57.8492,58.0271,246593.0
2017-11-29 12:40:00,75.0,75.19,74.99,75.14,205158.0,58.0271,58.1741,58.0194,58.1355,205158.0
2017-11-29 12:50:00,75.15,75.18,74.95,75.02,266776.0,58.1432,58.1664,57.9885,58.0426,266776.0
2017-11-29 13:00:00,75.03,75.04,74.86,74.86,191065.0,58.0504,58.0581,57.9188,57.9188,191065.0
2017-11-29 13:10:00,74.87,75.03,74.87,75.0,158040.0,57.9266,58.0504,57.9266,58.0271,158040.0
2017-11-29 13:20:00,75.0,75.02,74.76,74.78,157635.0,58.0271,58.0426,57.8415,57.8569,157635.0
2017-11-29 13:30:00,74.78,74.79,74.5,74.54,276612.0,57.8569,57.8647,57.6403,57.6712,276612.0
2017-11-29 13:40:00,74.54,74.57,74.23,74.26,334741.0,57.6712,57.6945,57.4314,57.4546,334741.0
2017-11-29 13:50:00,74.26,74.55,74.25,74.54,268042.0,57.4546,57.679,57.4469,57.6712,268042.0
2017-11-29 14:00:00,74.54,75.0,74.53,74.99,530563.0,57.6712,58.0271,57.6635,58.0194,530563.0
2017-11-29 14:10:00,74.99,75.23,74.96,75.22,364402.0,58.0194,58.2051,57.9962,58.1974,364402.0
2017-11-29 14:20:00,75.22,75.25,75.11,75.25,251990.0,58.1974,58.2206,58.1122,58.2206,251990.0
2017-11-29 14:30:00,75.25,75.3,75.17,75.2,292490.0,58.2206,58.2593,58.1587,58.1819,292490.0
2017-11-29 14:40:00,75.19,75.35,75.19,75.31,278220.0,58.1741,58.2979,58.1741,58.267,278220.0
2017-11-29 14:50:00,75.3,75.44,75.29,75.35,242531.0,58.2593,58.3676,58.2515,58.2979,242531.0
2017-11-29 15:00:00,75.36,75.4,75.24,75.39,270165.0,58.3057,58.3366,58.2128,58.3289,270165.0
2017-11-29 15:10:00,75.39,75.41,75.19,75.27,362989.0,58.3289,58.3444,58.1741,58.236,362989.0
2017-11-29 15:20:00,75.26,75.29,75.04,75.11,528614.0,58.2283,58.2515,58.0581,58.1122,528614.0
2017-11-29 15:30:00,75.1,75.11,74.97,75.09,494694.0,58.1045,58.1122,58.0039,58.0968,494694.0
2017-11-29 15:40:00,75.09,75.13,75.01,75.13,602220.0,58.0968,58.1277,58.0349,58.1277,602220.0
2017-11-29 15:50:00,75.13,75.15,75.0,75.04,1139998.0,58.1277,58.1432,58.0271,58.0581,1139998.0
2017-11-30 09:30:00,75.73,76.0,75.7,75.84,894847.0,58.5919,58.8008,58.5687,58.677,894847.0
2017-11-30 09:40:00,75.83,75.87,75.46,75.58,664141.0,58.6693,58.7003,58.383,58.4759,664141.0
2017-11-30 09:50:00,75.57,75.67,75.31,75.37,386743.0,58.4681,58.5455,58.267,58.3134,386743.0
2017-11-30 10:00:00,75.37,75.49,75.14,75.4,340464.0,58.3134,58.4063,58.1355,58.3366,340464.0
2017-11-30 10:10:00,75.4,75.69,75.4,75.55,352431.0,58.3366,58.561,58.3366,58.4527,352431.0
2017-11-30 10:20:00,75.57,75.68,75.51,75.61,378490.0,58.4681,58.5533,58.4217,58.4991,378490.0
2017-11-30 10:30:00,75.61,75.62,75.43,75.51,242940.0,58.4991,58.5068,58.3598,58.4217,242940.0
2017-11-30 10:40:00,75.51,75.7,75.49,75.66,208261.0,58.4217,58.5687,58.4063,58.5378,208261.0
2017-11-30 10:50:00,75.67,75.94,75.63,75.9,391216.0,58.5455,58.7544,58.5146,58.7235,391216.0
2017-11-30 11:00:00,75.9,76.14,75.88,76.04,566283.0,58.7235,58.9092,58.708,58.8318,566283.0
2017-11-30 11:10:00,76.04,76.25,75.98,76.22,329477.0,58.8318,58.9943,58.7854,58.9711,329477.0
2017-11-30 11:20:00,76.22,76.22,75.96,76.0,278769.0,58.9711,58.9711,58.7699,58.8008,278769.0
2017-11-30 11:30:00,76.0,76.14,75.97,76.06,254967.0,58.8008,58.9092,58.7776,58.8473,254967.0
2017-11-30 11:40:00,76.06,76.13,75.92,76.02,257106.0,58.8473,58.9014,58.7389,58.8163,257106.0
2017-11-30 11:50:00,76.02,76.09,75.93,76.06,251351.0,58.8163,58.8705,58.7467,58.8473,251351.0
2017-11-30 12:00:00,76.06,76.33,76.06,76.32,354884.0,58.8473,59.0562,58.8473,59.0484,354884.0
2017-11-30 12:10:00,76.33,76.43,76.26,76.4,311913.0,59.0562,59.1335,59.002,59.1103,311913.0
2017-11-30 12:20:00,76.4,76.45,76.3,76.33,312561.0,59.1103,59.149,59.0329,59.0562,312561.0
2017-11-30 12:30:00,76.34,76.53,76.33,76.5,332520.0,59.0639,59.2109,59.0562,59.1877,332520.0
2017-11-30 12:40:00,76.49,76.74,76.47,76.69,446015.0,59.1799,59.3734,59.1645,59.3347,446015.0
2017-11-30 12:50:00,76.69,76.78,76.58,76.68,314386.0,59.3347,59.4043,59.2496,59.327,314386.0
2017-11-30 13:00:00,76.69,76.89,76.61,76.64,365325.0,59.3347,59.4894,59.2728,59.296,365325.0
2017-11-30 13:10:00,76.63,76.74,76.61,76.61,189577.0,59.2883,59.3734,59.2728,59.2728,189577.0
2017-11-30 13:20:00,76.62,76.64,76.4,76.45,253970.0,59.2805,59.296,59.1103,59.149,253970.0
2017-11-30 13:30:00,76.44,76.46,76.27,76.3,281660.0,59.1413,59.1567,59.0097,59.0329,281660.0
2017-11-30 13:40:00,76.3,76.33,76.06,76.13,322016.0,59.0329,59.0562,58.8473,58.9014,322016.0
2017-11-30 13:50:00,76.14,76.14,76.0,76.11,236512.0,58.9092,58.9092,58.8008,58.8859,236512.0
2017-11-30 14:00:00,76.12,76.18,76.06,76.08,207150.0,58.8937,58.9401,58.8473,58.8627,207150.0
2017-11-30 14:10:00,76.08,76.33,76.08,76.22,244696.0,58.8627,59.0562,58.8627,58.9711,244696.0
2017-11-30 14:20:00,76.22,76.28,76.17,76.25,220972.0,58.9711,59.0175,58.9324,58.9943,220972.0
2017-11-30 14:30:00,76.26,76.26,76.0,76.05,342792.0,59.002,59.002,58.8008,58.8395,342792.0
2017-11-30 14:40:00,76.06,76.07,75.91,75.95,285554.0,58.8473,58.855,58.7312,58.7622,285554.0
2017-11-30 14:50:00,75.95,76.05,75.75,75.77,300573.0,58.7622,58.8395,58.6074,58.6229,300573.0
2017-11-30 15:00:00,75.76,75.78,75.31,75.32,528319.0,58.6152,58.6306,58.267,58.2747,528319.0
2017-11-30 15:10:00,75.33,75.66,75.32,75.57,323148.0,58.2825,58.5378,58.2747,58.4681,323148.0
2017-11-30 15:20:00,75.58,75.8,75.53,75.77,286199.0,58.4759,58.6461,58.4372,58.6229,286199.0
2017-11-30 15:30:00,75.77,75.82,75.68,75.73,535687.0,58.6229,58.6616,58.5533,58.5919,535687.0
2017-11-30 15:40:00,75.72,75.91,75.64,75.84,996062.0,58.5842,58.7312,58.5223,58.677,996062.0
2017-11-30 15:50:00,75.85,75.89,75.48,75.49,1778937.0,58.6848,58.7157,58.3985,58.4063,1778937.0
2017-12-01 09:30:00,75.71,75.99,75.56,75.62,781907.0,58.5765,58.7931,58.4604,58.5068,781907.0
2017-12-01 09:40:00,75.63,75.78,75.37,75.37,433090.0,58.5146,58.6306,58.3134,58.3134,433090.0
2017-12-01 09:50:00,75.37,75.38,75.1,75.2,366455.0,58.3134,58.3211,58.1045,58.1819,366455.0
2017-12-01 10:00:00,75.21,75.31,74.94,75.3,390470.0,58.1896,58.267,57.9807,58.2593,390470.0
2017-12-01 10:10:00,75.3,75.9,75.3,75.82,496137.0,58.2593,58.7235,58.2593,58.6616,496137.0
2017-12-01 10:20:00,75.83,76.03,75.7,75.96,496816.0,58.6693,58.824,58.5687,58.7699,496816.0
2017-12-01 10:30:00,75.96,76.24,75.87,75.93,425988.0,58.7699,58.9865,58.7003,58.7467,425988.0
2017-12-01 10:40:00,75.93,76.09,75.93,76.06,289948.0,58.7467,58.8705,58.7467,58.8473,289948.0
2017-12-01 10:50:00,76.05,76.2,76.01,76.13,281251.0,58.8395,58.9556,58.8086,58.9014,281251.0
2017-12-01 11:00:00,76.12,76.23,75.48,75.73,691202.0,58.8937,58.9788,58.3985,58.5919,691202.0
2017-12-01 11:10:00,75.73,75.8,74.76,75.27,969584.0,58.5919,58.6461,57.8415,58.236,969584.0
2017-12-01 11:20:00,75.29,75.31,74.02,74.24,718672.0,58.2515,58.267,57.2689,57.4391,718672.0
2017-12-01 11:30:00,74.21,75.04,73.78,75.02,711164.0,57.4159,58.0581,57.0832,58.0426,711164.0
2017-12-01 11:40:00,75.01,75.18,74.45,74.45,396264.0,58.0349,58.1664,57.6016,57.6016,396264.0
2017-12-01 11:50:00,74.45,75.24,74.25,75.09,673906.0,57.6016,58.2128,57.4469,58.0968,673906.0
2017-12-01 12:00:00,75.13,75.43,74.96,75.13,622126.0,58.1277,58.3598,57.9962,58.1277,622126.0
2017-12-01 12:10:00,75.13,75.34,74.87,75.02,425213.0,58.1277,58.2902,57.9266,58.0426,425213.0
2017-12-01 12:20:00,75.03,75.08,74.66,74.81,375516.0,58.0504,58.089,57.7641,57.8801,375516.0
2017-12-01 12:30:00,74.81,74.93,74.75,74.81,273601.0,57.8801,57.973,57.8337,57.8801,273601.0
2017-12-01 12:40:00,74.81,75.13,74.71,75.03,328774.0,57.8801,58.1277,57.8028,58.0504,328774.0
2017-12-01 12:50:00,75.03,75.11,74.83,75.01,277068.0,58.0504,58.1122,57.8956,58.0349,277068.0
2017-12-01 13:00:00,75.0,75.14,74.94,75.11,221828.0,58.0271,58.1355,57.9807,58.1122,221828.0
2017-12-01 13:10:00,75.11,75.32,75.1,75.19,253045.0,58.1122,58.2747,58.1045,58.1741,253045.0
2017-12-01 13:20:00,75.19,75.43,75.18,75.37,149538.0,58.1741,58.3598,58.1664,58.3134,149538.0
2017-12-01 13:30:00,75.38,75.57,75.3,75.49,183330.0,58.3211,58.4681,58.2593,58.4063,183330.0
2017-12-01 13:40:00,75.49,75.5,75.23,75.31,332363.0,58.4063,58.414,58.2051,58.267,332363.0
2017-12-01 13:50:00,75.31,75.41,75.25,75.36,189535.0,58.267,58.3444,58.2206,58.3057,189535.0
2017-12-01 14:00:00,75.36,75.49,75.3,75.42,256016.0,58.3057,58.4063,58.2593,58.3521,256016.0
2017-12-01 14:10:00,75.41,75.46,75.33,75.34,198087.0,58.3444,58.383,58.2825,58.2902,198087.0
2017-12-01 14:20:00,75.33,75.39,75.24,75.26,181118.0,58.2825,58.3289,58.2128,58.2283,181118.0
2017-12-01 14:30:00,75.25,75.31,75.25,75.29,198799.0,58.2206,58.267,58.2206,58.2515,198799.0
2017-12-01 14:40:00,75.28,75.31,75.0,75.01,330329.0,58.2438,58.267,58.0271,58.0349,330329.0
2017-12-01 14:50:00,75.0,75.04,74.89,74.97,207372.0,58.0271,58.0581,57.942,58.0039,207372.0
2017-12-01 15:00:00,74.96,75.23,74.87,75.2,272217.0,57.9962,58.2051,57.9266,58.1819,272217.0
2017-12-01 15:10:00,75.21,75.3,75.19,75.27,257189.0,58.1896,58.2593,58.1741,58.236,257189.0
2017-12-01 15:20:00,75.27,75.38,75.25,75.36,241709.0,58.236,58.3211,58.2206,58.3057,241709.0
2017-12-01 15:30:00,75.35,75.43,75.25,75.28,305228.0,58.2979,58.3598,58.2206,58.2438,305228.0
2017-12-01 15:40:00,75.27,75.47,75.25,75.33,410085.0,58.236,58.3908,58.2206,58.2825,410085.0
2017-12-01 15:50:00,75.34,75.55,75.31,75.51,866181.0,58.2902,58.4527,58.267,58.4217,866181.0
2017-12-04 09:30:00,77.02,77.2,76.62,76.99,1500569.0,59.59,59.7293,59.2805,59.5668,1500569.0
2017-12-04 09:40:00,77.0,77.36,76.9,77.04,898680.0,59.5745,59.8531,59.4972,59.6055,898680.0
2017-12-04 09:50:00,77.05,77.25,77.01,77.18,569124.0,59.6132,59.768,59.5823,59.7138,569124.0
2017-12-04 10:00:00,77.18,77.2,76.93,77.2,642826.0,59.7138,59.7293,59.5204,59.7293,642826.0
2017-12-04 10:10:00,77.19,77.28,77.02,77.27,536273.0,59.7215,59.7912,59.59,59.7834,536273.0
2017-12-04 10:20:00,77.28,77.53,77.18,77.34,591670.0,59.7912,59.9846,59.7138,59.8376,591670.0
2017-12-04 10:30:00,77.35,77.52,77.27,77.49,448846.0,59.8453,59.9769,59.7834,59.9536,448846.0
2017-12-04 10:40:00,77.48,77.59,77.32,77.46,564469.0,59.9459,60.031,59.8221,59.9304,564469.0
2017-12-04 10:50:00,77.46,77.54,77.19,77.37,487176.0,59.9304,59.9923,59.7215,59.8608,487176.0
2017-12-04 11:00:00,77.37,77.45,77.22,77.36,268217.0,59.8608,59.9227,59.7447,59.8531,268217.0
2017-12-04 11:10:00,77.35,77.35,77.13,77.3,444565.0,59.8453,59.8453,59.6751,59.8066,444565.0
2017-12-04 11:20:00,77.31,77.44,77.11,77.18,287191.0,59.8144,59.915,59.6596,59.7138,287191.0
2017-12-04 11:30:00,77.18,77.23,77.07,77.17,322358.0,59.7138,59.7525,59.6287,59.7061,322358.0
2017-12-04 11:40:00,77.17,77.18,76.93,77.1,351469.0,59.7061,59.7138,59.5204,59.6519,351469.0
2017-12-04 11:50:00,77.09,77.29,77.06,77.25,252154.0,59.6442,59.7989,59.621,59.768,252154.0
2017-12-04 12:00:00,77.24,77.35,77.19,77.27,296128.0,59.7602,59.8453,59.7215,59.7834,296128.0
2017-12-04 12:10:00,77.27,77.35,77.24,77.26,198107.0,59.7834,59.8453,59.7602,59.7757,198107.0
2017-12-04 12:20:00,77.26,77.3,77.09,77.13,246355.0,59.7757,59.8066,59.6442,59.6751,246355.0
2017-12-04 12:30:00,77.13,77.2,77.0,77.2,554621.0,59.6751,59.7293,59.5745,59.7293,554621.0
2017-12-04 12:40:00,77.2,77.42,77.17,77.41,281029.0,59.7293,59.8995,59.7061,59.8917,281029.0
2017-12-04 12:50:00,77.4,77.54,77.37,77.54,251778.0,59.884,59.9923,59.8608,59.9923,251778.0
2017-12-04 13:00:00,77.54,77.63,77.48,77.51,537024.0,59.9923,60.062,59.9459,59.9691,537024.0
2017-12-04 13:10:00,77.5,77.61,77.46,77.51,314078.0,59.9614,60.0465,59.9304,59.9691,314078.0
2017-12-04 13:20:00,77.52,77.62,77.49,77.58,194007.0,59.9769,60.0542,59.9536,60.0233,194007.0
2017-12-04 13:30:00,77.59,77.66,77.55,77.64,273729.0,60.031,60.0852,60.0001,60.0697,273729.0
2017-12-04 13:40:00,77.64,77.86,77.62,77.83,465131.0,60.0697,60.2399,60.0542,60.2167,465131.0
2017-12-04 13:50:00,77.83,77.92,77.78,77.9,327368.0,60.2167,60.2863,60.178,60.2709,327368.0
2017-12-04 14:00:00,77.9,77.92,77.7,77.73,366444.0,60.2709,60.2863,60.1161,60.1393,366444.0
2017-12-04 14:10:00,77.72,77.76,77.64,77.69,334155.0,60.1316,60.1625,60.0697,60.1084,334155.0
2017-12-04 14:20:00,77.69,77.73,77.42,77.47,502765.0,60.1084,60.1393,59.8995,59.9382,502765.0
2017-12-04 14:30:00,77.48,77.51,77.32,77.42,679192.0,59.9459,59.9691,59.8221,59.8995,679192.0
2017-12-04 14:40:00,77.43,77.46,77.21,77.21,521585.0,59.9072,59.9304,59.737,59.737,521585.0
2017-12-04 14:50:00,77.21,77.33,77.1,77.3,463660.0,59.737,59.8299,59.6519,59.8066,463660.0
2017-12-04 15:00:00,77.29,77.38,77.17,77.33,649597.0,59.7989,59.8685,59.7061,59.8299,649597.0
2017-12-04 15:10:00,77.33,77.42,77.27,77.31,445036.0,59.8299,59.8995,59.7834,59.8144,445036.0
2017-12-04 15:20:00,77.31,77.37,77.17,77.22,558246.0,59.8144,59.8608,59.7061,59.7447,558246.0
2017-12-04 15:30:00,77.21,77.31,77.18,77.23,665957.0,59.737,59.8144,59.7138,59.7525,665957.0
2017-12-04 15:40:00,77.23,77.38,77.19,77.23,1037459.0,59.7525,59.8685,59.7215,59.7525,1037459.0
2017-12-04 15:50:00,77.23,77.28,77.09,77.09,1433429.0,59.7525,59.7912,59.6442,59.6442,1433429.0
2017-12-05 09:30:00,76.98,77.01,76.22,76.32,998670.0,59.5591,59.5823,58.9711,59.0484,998670.0
2017-12-05 09:40:00,76.3,76.62,76.19,76.36,587782.0,59.0329,59.2805,58.9478,59.0794,587782.0
2017-12-05 09:50:00,76.36,76.59,76.27,76.33,642360.0,59.0794,59.2573,59.0097,59.0562,642360.0
2017-12-05 10:00:00,76.33,76.59,76.26,76.42,486865.0,59.0562,59.2573,59.002,59.1258,486865.0
2017-12-05 10:10:00,76.42,76.52,76.39,76.46,383365.0,59.1258,59.2032,59.1026,59.1567,383365.0
2017-12-05 10:20:00,76.5,76.81,76.45,76.79,486873.0,59.1877,59.4275,59.149,59.4121,486873.0
2017-12-05 10:30:00,76.78,76.91,76.63,76.7,420784.0,59.4043,59.5049,59.2883,59.3424,420784.0
2017-12-05 10:40:00,76.7,76.98,76.7,76.88,351769.0,59.3424,59.5591,59.3424,59.4817,351769.0
2017-12-05 10:50:00,76.89,77.17,76.85,77.14,463633.0,59.4894,59.7061,59.4585,59.6829,463633.0
2017-12-05 11:00:00,77.15,77.27,77.05,77.14,359008.0,59.6906,59.7834,59.6132,59.6829,359008.0
2017-12-05 11:10:00,77.14,77.19,76.94,76.94,261858.0,59.6829,59.7215,59.5281,59.5281,261858.0
2017-12-05 11:20:00,76.93,77.0,76.87,76.95,194810.0,59.5204,59.5745,59.474,59.5358,194810.0
2017-12-05 11:30:00,76.96,77.11,76.94,77.08,231859.0,59.5436,59.6596,59.5281,59.6364,231859.0
2017-12-05 11:40:00,77.08,77.23,77.08,77.16,223196.0,59.6364,59.7525,59.6364,59.6983,223196.0
2017-12-05 11:50:00,77.17,77.18,76.85,76.91,411363.0,59.7061,59.7138,59.4585,59.5049,411363.0
2017-12-05 12:00:00,76.9,76.9,76.73,76.89,287114.0,59.4972,59.4972,59.3656,59.4894,287114.0
2017-12-05 12:10:00,76.9,77.01,76.9,76.94,215980.0,59.4972,59.5823,59.4972,59.5281,215980.0
2017-12-05 12:20:00,76.94,76.94,76.8,76.84,181473.0,59.5281,59.5281,59.4198,59.4507,181473.0
2017-12-05 12:30:00,76.84,76.93,76.81,76.92,154879.0,59.4507,59.5204,59.4275,59.5126,154879.0
2017-12-05 12:40:00,76.92,76.94,76.83,76.84,161472.0,59.5126,59.5281,59.443,59.4507,161472.0
2017-12-05 12:50:00,76.84,76.9,76.82,76.84,201802.0,59.4507,59.4972,59.4353,59.4507,201802.0
2017-12-05 13:00:00,76.85,77.14,76.79,77.09,297127.0,59.4585,59.6829,59.4121,59.6442,297127.0
2017-12-05 13:10:00,77.1,77.17,77.04,77.12,156701.0,59.6519,59.7061,59.6055,59.6674,156701.0
2017-12-05 13:20:00,77.12,77.21,77.1,77.13,176202.0,59.6674,59.737,59.6519,59.6751,176202.0
2017-12-05 13:30:00,77.13,77.15,77.09,77.14,139263.0,59.6751,59.6906,59.6442,59.6829,139263.0
2017-12-05 13:40:00,77.14,77.14,77.01,77.06,119286.0,59.6829,59.6829,59.5823,59.621,119286.0
2017-12-05 13:50:00,77.06,77.15,77.02,77.11,171592.0,59.621,59.6906,59.59,59.6596,171592.0
2017-12-05 14:00:00,77.12,77.22,77.09,77.22,228571.0,59.6674,59.7447,59.6442,59.7447,228571.0
2017-12-05 14:10:00,77.22,77.28,77.0,77.01,312031.0,59.7447,59.7912,59.5745,59.5823,312031.0
2017-12-05 14:20:00,77.02,77.06,76.92,76.96,260252.0,59.59,59.621,59.5126,59.5436,260252.0
2017-12-05 14:30:00,76.96,76.97,76.66,76.75,327722.0,59.5436,59.5513,59.3115,59.3811,327722.0
2017-12-05 14:40:00,76.76,76.92,76.69,76.7,413368.0,59.3888,59.5126,59.3347,59.3424,413368.0
2017-12-05 14:50:00,76.7,76.82,76.69,76.76,302222.0,59.3424,59.4353,59.3347,59.3888,302222.0
2017-12-05 15:00:00,76.76,76.77,76.62,76.62,273354.0,59.3888,59.3966,59.2805,59.2805,273354.0
2017-12-05 15:10:00,76.61,76.63,76.46,76.49,308586.0,59.2728,59.2883,59.1567,59.1799,308586.0
2017-12-05 15:20:00,76.49,76.71,76.47,76.58,282898.0,59.1799,59.3502,59.1645,59.2496,282898.0
2017-12-05 15:30:00,76.57,76.6,76.39,76.42,391508.0,59.2418,59.2651,59.1026,59.1258,391508.0
2017-12-05 15:40:00,76.41,76.52,76.3,76.34,481313.0,59.1181,59.2032,59.0329,59.0639,481313.0
2017-12-05 15:50:00,76.34,76.6,76.32,76.54,780903.0,59.0639,59.2651,59.0484,59.2186,780903.0
2017-12-06 09:30:00,76.24,76.49,75.89,75.97,731403.0,58.9865,59.1799,58.7157,58.7776,731403.0
2017-12-06 09:40:00,75.97,75.97,75.6,75.65,535137.0,58.7776,58.7776,58.4914,58.53,535137.0
2017-12-06 09:50:00,75.64,75.74,75.46,75.7,518401.0,58.5223,58.5997,58.383,58.5687,518401.0
2017-12-06 10:00:00,75.7,75.88,75.69,75.78,384977.0,58.5687,58.708,58.561,58.6306,384977.0
2017-12-06 10:10:00,75.77,75.82,75.62,75.79,279778.0,58.6229,58.6616,58.5068,58.6384,279778.0
2017-12-06 10:20:00,75.78,75.91,75.74,75.86,208398.0,58.6306,58.7312,58.5997,58.6925,208398.0
2017-12-06 10:30:00,75.85,76.01,75.79,75.83,287643.0,58.6848,58.8086,58.6384,58.6693,287643.0
2017-12-06 10:40:00,75.84,76.17,75.84,76.05,338847.0,58.677,58.9324,58.677,58.8395,338847.0
2017-12-06 10:50:00,76.04,76.37,76.01,76.33,292067.0,58.8318,59.0871,58.8086,59.0562,292067.0
2017-12-06 11:00:00,76.33,76.38,76.21,76.3,265502.0,59.0562,59.0948,58.9633,59.0329,265502.0
2017-12-06 11:10:00,76.29,76.37,76.23,76.28,208037.0,59.0252,59.0871,58.9788,59.0175,208037.0
2017-12-06 11:20:00,76.28,76.5,76.27,76.36,338199.0,59.0175,59.1877,59.0097,59.0794,338199.0
2017-12-06 11:30:00,76.36,76.4,76.27,76.36,202142.0,59.0794,59.1103,59.0097,59.0794,202142.0
2017-12-06 11:40:00,76.37,76.4,76.28,76.37,154176.0,59.0871,59.1103,59.0175,59.0871,154176.0
2017-12-06 11:50:00,76.36,76.41,76.14,76.19,411278.0,59.0794,59.1181,58.9092,58.9478,411278.0
2017-12-06 12:00:00,76.19,76.19,76.05,76.12,175959.0,58.9478,58.9478,58.8395,58.8937,175959.0
2017-12-06 12:10:00,76.12,76.27,76.07,76.07,168694.0,58.8937,59.0097,58.855,58.855,168694.0
2017-12-06 12:20:00,76.06,76.18,76.02,76.08,152242.0,58.8473,58.9401,58.8163,58.8627,152242.0
2017-12-06 12:30:00,76.07,76.21,76.05,76.2,143430.0,58.855,58.9633,58.8395,58.9556,143430.0
2017-12-06 12:40:00,76.21,76.35,76.2,76.35,133501.0,58.9633,59.0716,58.9556,59.0716,133501.0
2017-12-06 12:50:00,76.34,76.39,76.28,76.34,163999.0,59.0639,59.1026,59.0175,59.0639,163999.0
2017-12-06 13:00:00,76.34,76.35,76.24,76.32,159348.0,59.0639,59.0716,58.9865,59.0484,159348.0
2017-12-06 13:10:00,76.33,76.34,76.28,76.31,133441.0,59.0562,59.0639,59.0175,59.0407,133441.0
2017-12-06 13:20:00,76.3,76.31,76.24,76.3,121473.0,59.0329,59.0407,58.9865,59.0329,121473.0
2017-12-06 13:30:00,76.3,76.4,76.2,76.31,121357.0,59.0329,59.1103,58.9556,59.0407,121357.0
2017-12-06 13:40:00,76.31,76.37,76.25,76.28,129725.0,59.0407,59.0871,58.9943,59.0175,129725.0
2017-12-06 13:50:00,76.27,76.29,76.16,76.2,146723.0,59.0097,59.0252,58.9246,58.9556,146723.0
2017-12-06 14:00:00,76.2,76.29,76.18,76.28,177518.0,58.9556,59.0252,58.9401,59.0175,177518.0
2017-12-06 14:10:00,76.29,76.44,76.28,76.42,186724.0,59.0252,59.1413,59.0175,59.1258,186724.0
2017-12-06 14:20:00,76.42,76.42,76.33,76.33,148754.0,59.1258,59.1258,59.0562,59.0562,148754.0
2017-12-06 14:30:00,76.34,76.44,76.29,76.37,159405.0,59.0639,59.1413,59.0252,59.0871,159405.0
2017-12-06 14:40:00,76.37,76.39,76.29,76.31,145206.0,59.0871,59.1026,59.0252,59.0407,145206.0
2017-12-06 14:50:00,76.3,76.34,76.3,76.31,100165.0,59.0329,59.0639,59.0329,59.0407,100165.0
2017-12-06 15:00:00,76.31,76.37,76.28,76.36,148048.0,59.0407,59.0871,59.0175,59.0794,148048.0
2017-12-06 15:10:00,76.35,76.39,76.28,76.3,159037.0,59.0716,59.1026,59.0175,59.0329,159037.0
2017-12-06 15:20:00,76.3,76.34,76.04,76.04,293512.0,59.0329,59.0639,58.8318,58.8318,293512.0
2017-12-06 15:30:00,76.03,76.05,75.61,75.66,857120.0,58.824,58.8395,58.4991,58.5378,857120.0
2017-12-06 15:40:00,75.67,75.72,75.47,75.52,1548914.0,58.5455,58.5842,58.3908,58.4295,1548914.0
2017-12-06 15:50:00,75.51,75.53,75.09,75.45,2831643.0,58.4217,58.4372,58.0968,58.3753,2831643.0
2017-12-07 09:30:00,74.35,75.06,74.26,74.69,1403044.0,57.5242,58.0736,57.4546,57.7873,1403044.0
2017-12-07 09:40:00,74.69,75.01,74.63,74.74,922985.0,57.7873,58.0349,57.7409,57.826,922985.0
2017-12-07 09:50:00,74.74,74.88,74.38,74.58,761917.0,57.826,57.9343,57.5475,57.7022,761917.0
2017-12-07 10:00:00,74.59,74.79,74.41,74.73,568964.0,57.7099,57.8647,57.5707,57.8182,568964.0
2017-12-07 10:10:00,74.74,74.9,74.69,74.79,547199.0,57.826,57.9498,57.7873,57.8647,547199.0
2017-12-07 10:20:00,74.79,74.84,74.66,74.72,560135.0,57.8647,57.9034,57.7641,57.8105,560135.0
2017-12-07 10:30:00,74.72,74.78,74.58,74.66,498345.0,57.8105,57.8569,57.7022,57.7641,498345.0
2017-12-07 10:40:00,74.65,74.73,74.52,74.73,378978.0,57.7563,57.8182,57.6558,57.8182,378978.0
2017-12-07 10:50:00,74.72,74.98,74.7,74.96,494950.0,57.8105,58.0117,57.795,57.9962,494950.0
2017-12-07 11:00:00,74.96,75.12,74.76,74.83,484363.0,57.9962,58.12,57.8415,57.8956,484363.0
2017-12-07 11:10:00,74.83,74.89,74.72,74.83,261966.0,57.8956,57.942,57.8105,57.8956,261966.0
2017-12-07 11:20:00,74.82,75.04,74.81,75.03,313814.0,57.8879,58.0581,57.8801,58.0504,313814.0
2017-12-07 11:30:00,75.03,75.23,75.01,75.11,267260.0,58.0504,58.2051,58.0349,58.1122,267260.0
2017-12-07 11:40:00,75.09,75.18,75.02,75.04,246889.0,58.0968,58.1664,58.0426,58.0581,246889.0
2017-12-07 11:50:00,75.04,75.16,75.04,75.06,273334.0,58.0581,58.1509,58.0581,58.0736,273334.0
2017-12-07 12:00:00,75.07,75.13,74.91,75.04,250065.0,58.0813,58.1277,57.9575,58.0581,250065.0
2017-12-07 12:10:00,75.04,75.15,75.04,75.12,224076.0,58.0581,58.1432,58.0581,58.12,224076.0
2017-12-07 12:20:00,75.12,75.17,75.01,75.04,279048.0,58.12,58.1587,58.0349,58.0581,279048.0
2017-12-07 12:30:00,75.04,75.04,74.94,74.97,213104.0,58.0581,58.0581,57.9807,58.0039,213104.0
2017-12-07 12:40:00,74.98,75.02,74.89,74.98,238128.0,58.0117,58.0426,57.942,58.0117,238128.0
2017-12-07 12:50:00,74.98,75.23,74.95,75.23,390760.0,58.0117,58.2051,57.9885,58.2051,390760.0
2017-12-07 13:00:00,75.23,75.29,75.12,75.15,325173.0,58.2051,58.2515,58.12,58.1432,325173.0
2017-12-07 13:10:00,75.16,75.27,75.13,75.17,231106.0,58.1509,58.236,58.1277,58.1587,231106.0
2017-12-07 13:20:00,75.17,75.32,75.13,75.3,235790.0,58.1587,58.2747,58.1277,58.2593,235790.0
2017-12-07 13:30:00,75.28,75.29,75.18,75.22,231744.0,58.2438,58.2515,58.1664,58.1974,231744.0
2017-12-07 13:40:00,75.23,75.23,75.09,75.1,184556.0,58.2051,58.2051,58.0968,58.1045,184556.0
2017-12-07 13:50:00,75.09,75.1,74.95,74.98,275864.0,58.0968,58.1045,57.9885,58.0117,275864.0
2017-12-07 14:00:00,74.98,75.09,74.97,75.05,339902.0,58.0117,58.0968,58.0039,58.0658,339902.0
2017-12-07 14:10:00,75.05,75.12,75.03,75.09,215467.0,58.0658,58.12,58.0504,58.0968,215467.0
2017-12-07 14:20:00,75.09,75.1,74.96,74.97,452223.0,58.0968,58.1045,57.9962,58.0039,452223.0
2017-12-07 14:30:00,74.98,75.06,74.95,75.0,333398.0,58.0117,58.0736,57.9885,58.0271,333398.0
2017-12-07 14:40:00,75.01,75.05,74.98,75.04,447285.0,58.0349,58.0658,58.0117,58.0581,447285.0
2017-12-07 14:50:00,75.05,75.08,74.95,75.01,332550.0,58.0658,58.089,57.9885,58.0349,332550.0
2017-12-07 15:00:00,75.01,75.06,74.95,74.97,311917.0,58.0349,58.0736,57.9885,58.0039,311917.0
2017-12-07 15:10:00,74.97,75.03,74.91,74.93,208743.0,58.0039,58.0504,57.9575,57.973,208743.0
2017-12-07 15:20:00,74.94,75.06,74.91,74.95,296606.0,57.9807,58.0736,57.9575,57.9885,296606.0
2017-12-07 15:30:00,74.95,75.02,74.87,75.01,374711.0,57.9885,58.0426,57.9266,58.0349,374711.0
2017-12-07 15:40:00,75.01,75.04,74.73,74.73,519768.0,58.0349,58.0581,57.8182,57.8182,519768.0
2017-12-07 15:50:00,74.72,74.98,74.67,74.98,1286484.0,57.8105,58.0117,57.7718,58.0117,1286484.0
2017-12-08 09:30:00,75.32,75.65,75.0,75.14,966196.0,58.2747,58.53,58.0271,58.1355,966196.0
2017-12-08 09:40:00,75.15,75.19,74.96,74.97,666503.0,58.1432,58.1741,57.9962,58.0039,666503.0
2017-12-08 09:50:00,74.98,75.24,74.97,75.2,384835.0,58.0117,58.2128,58.0039,58.1819,384835.0
2017-12-08 10:00:00,75.2,75.28,75.03,75.13,394896.0,58.1819,58.2438,58.0504,58.1277,394896.0
2017-12-08 10:10:00,75.12,75.13,75.04,75.08,277237.0,58.12,58.1277,58.0581,58.089,277237.0
2017-12-08 10:20:00,75.09,75.18,74.99,75.16,253951.0,58.0968,58.1664,58.0194,58.1509,253951.0
2017-12-08 10:30:00,75.16,75.23,75.09,75.1,263528.0,58.1509,58.2051,58.0968,58.1045,263528.0
2017-12-08 10:40:00,75.09,75.13,74.99,75.01,299517.0,58.0968,58.1277,58.0194,58.0349,299517.0
2017-12-08 10:50:00,75.01,75.14,75.0,75.14,186268.0,58.0349,58.1355,58.0271,58.1355,186268.0
2017-12-08 11:00:00,75.13,75.24,75.13,75.2,189164.0,58.1277,58.2128,58.1277,58.1819,189164.0
2017-12-08 11:10:00,75.19,75.26,75.15,75.21,217928.0,58.1741,58.2283,58.1432,58.1896,217928.0
2017-12-08 11:20:00,75.2,75.34,75.18,75.22,210187.0,58.1819,58.2902,58.1664,58.1974,210187.0
2017-12-08 11:30:00,75.23,75.26,75.15,75.22,161203.0,58.2051,58.2283,58.1432,58.1974,161203.0
2017-12-08 11:40:00,75.22,75.26,75.19,75.24,171390.0,58.1974,58.2283,58.1741,58.2128,171390.0
2017-12-08 11:50:00,75.23,75.33,75.23,75.31,160662.0,58.2051,58.2825,58.2051,58.267,160662.0
2017-12-08 12:00:00,75.31,75.36,75.26,75.29,187486.0,58.267,58.3057,58.2283,58.2515,187486.0
2017-12-08 12:10:00,75.28,75.29,75.2,75.26,151118.0,58.2438,58.2515,58.1819,58.2283,151118.0
2017-12-08 12:20:00,75.26,75.26,75.17,75.19,120371.0,58.2283,58.2283,58.1587,58.1741,120371.0
2017-12-08 12:30:00,75.2,75.3,75.2,75.26,170776.0,58.1819,58.2593,58.1819,58.2283,170776.0
2017-12-08 12:40:00,75.26,75.32,75.24,75.3,173792.0,58.2283,58.2747,58.2128,58.2593,173792.0
2017-12-08 12:50:00,75.3,75.35,75.24,75.29,179872.0,58.2593,58.2979,58.2128,58.2515,179872.0
2017-12-08 13:00:00,75.3,75.35,75.22,75.34,113799.0,58.2593,58.2979,58.1974,58.2902,113799.0
2017-12-08 13:10:00,75.33,75.37,75.27,75.37,122617.0,58.2825,58.3134,58.236,58.3134,122617.0
2017-12-08 13:20:00,75.37,75.38,75.33,75.35,132365.0,58.3134,58.3211,58.2825,58.2979,132365.0
2017-12-08 13:30:00,75.34,75.38,75.29,75.36,128318.0,58.2902,58.3211,58.2515,58.3057,128318.0
2017-12-08 13:40:00,75.37,75.42,75.33,75.38,107499.0,58.3134,58.3521,58.2825,58.3211,107499.0
2017-12-08 13:50:00,75.38,75.44,75.37,75.4,147032.0,58.3211,58.3676,58.3134,58.3366,147032.0
2017-12-08 14:00:00,75.4,75.46,75.37,75.44,147867.0,58.3366,58.383,58.3134,58.3676,147867.0
2017-12-08 14:10:00,75.44,75.44,75.36,75.41,169695.0,58.3676,58.3676,58.3057,58.3444,169695.0
2017-12-08 14:20:00,75.42,75.48,75.39,75.46,156585.0,58.3521,58.3985,58.3289,58.383,156585.0
2017-12-08 14:30:00,75.45,75.46,75.37,75.44,121360.0,58.3753,58.383,58.3134,58.3676,121360.0
2017-12-08 14:40:00,75.45,75.49,75.42,75.48,167207.0,58.3753,58.4063,58.3521,58.3985,167207.0
2017-12-08 14:50:00,75.48,75.64,75.45,75.64,258974.0,58.3985,58.5223,58.3753,58.5223,258974.0
2017-12-08 15:00:00,75.64,75.72,75.61,75.69,171845.0,58.5223,58.5842,58.4991,58.561,171845.0
2017-12-08 15:10:00,75.68,75.72,75.62,75.65,219515.0,58.5533,58.5842,58.5068,58.53,219515.0
2017-12-08 15:20:00,75.65,75.67,75.6,75.61,192407.0,58.53,58.5455,58.4914,58.4991,192407.0
2017-12-08 15:30:00,75.61,75.71,75.58,75.66,280674.0,58.4991,58.5765,58.4759,58.5378,280674.0
2017-12-08 15:40:00,75.66,75.71,75.52,75.53,353074.0,58.5378,58.5765,58.4295,58.4372,353074.0
2017-12-08 15:50:00,75.53,75.72,75.53,75.71,825714.0,58.4372,58.5842,58.4372,58.5765,825714.0
2017-12-11 09:30:00,75.55,75.99,75.55,75.73,572061.0,58.4527,58.7931,58.4527,58.5919,572061.0
2017-12-11 09:40:00,75.73,75.99,75.65,75.98,328548.0,58.5919,58.7931,58.53,58.7854,328548.0
2017-12-11 09:50:00,75.99,76.0,75.84,75.93,217587.0,58.7931,58.8008,58.677,58.7467,217587.0
2017-12-11 10:00:00,75.93,76.05,75.87,76.02,321221.0,58.7467,58.8395,58.7003,58.8163,321221.0
2017-12-11 10:10:00,76.02,76.02,75.81,75.82,203291.0,58.8163,58.8163,58.6538,58.6616,203291.0
2017-12-11 10:20:00,75.81,75.85,75.67,75.73,254627.0,58.6538,58.6848,58.5455,58.5919,254627.0
2017-12-11 10:30:00,75.74,75.95,75.7,75.92,207380.0,58.5997,58.7622,58.5687,58.7389,207380.0
2017-12-11 10:40:00,75.92,76.02,75.88,75.98,160687.0,58.7389,58.8163,58.708,58.7854,160687.0
2017-12-11 10:50:00,75.98,76.13,75.95,75.97,162645.0,58.7854,58.9014,58.7622,58.7776,162645.0
2017-12-11 11:00:00,75.96,76.0,75.79,75.83,254395.0,58.7699,58.8008,58.6384,58.6693,254395.0
2017-12-11 11:10:00,75.83,75.88,75.76,75.84,175052.0,58.6693,58.708,58.6152,58.677,175052.0
2017-12-11 11:20:00,75.84,75.87,75.78,75.78,208383.0,58.677,58.7003,58.6306,58.6306,208383.0
2017-12-11 11:30:00,75.78,75.86,75.75,75.75,158003.0,58.6306,58.6925,58.6074,58.6074,158003.0
2017-12-11 11:40:00,75.76,75.78,75.59,75.59,184603.0,58.6152,58.6306,58.4836,58.4836,184603.0
2017-12-11 11:50:00,75.59,75.72,75.59,75.61,137183.0,58.4836,58.5842,58.4836,58.4991,137183.0
2017-12-11 12:00:00,75.61,75.7,75.53,75.68,121098.0,58.4991,58.5687,58.4372,58.5533,121098.0
2017-12-11 12:10:00,75.67,75.7,75.66,75.66,83348.0,58.5455,58.5687,58.5378,58.5378,83348.0
2017-12-11 12:20:00,75.65,75.76,75.63,75.74,108163.0,58.53,58.6152,58.5146,58.5997,108163.0
2017-12-11 12:30:00,75.74,75.83,75.69,75.83,135746.0,58.5997,58.6693,58.561,58.6693,135746.0
2017-12-11 12:40:00,75.83,75.93,75.81,75.86,173435.0,58.6693,58.7467,58.6538,58.6925,173435.0
2017-12-11 12:50:00,75.86,75.97,75.81,75.96,130363.0,58.6925,58.7776,58.6538,58.7699,130363.0
2017-12-11 13:00:00,75.96,76.07,75.94,76.04,208383.0,58.7699,58.855,58.7544,58.8318,208383.0
2017-12-11 13:10:00,76.05,76.08,76.01,76.07,116309.0,58.8395,58.8627,58.8086,58.855,116309.0
2017-12-11 13:20:00,76.07,76.1,75.96,75.98,167145.0,58.855,58.8782,58.7699,58.7854,167145.0
2017-12-11 13:30:00,75.98,76.01,75.92,75.95,131875.0,58.7854,58.8086,58.7389,58.7622,131875.0
2017-12-11 13:40:00,75.94,75.96,75.89,75.91,120631.0,58.7544,58.7699,58.7157,58.7312,120631.0
2017-12-11 13:50:00,75.91,75.97,75.86,75.95,170713.0,58.7312,58.7776,58.6925,58.7622,170713.0
2017-12-11 14:00:00,75.95,75.96,75.89,75.95,148878.0,58.7622,58.7699,58.7157,58.7622,148878.0
2017-12-11 14:10:00,75.94,75.96,75.89,75.95,156341.0,58.7544,58.7699,58.7157,58.7622,156341.0
2017-12-11 14:20:00,75.94,75.98,75.89,75.9,146461.0,58.7544,58.7854,58.7157,58.7235,146461.0
2017-12-11 14:30:00,75.89,75.92,75.89,75.92,160427.0,58.7157,58.7389,58.7157,58.7389,160427.0
2017-12-11 14:40:00,75.91,75.94,75.87,75.92,147647.0,58.7312,58.7544,58.7003,58.7389,147647.0
2017-12-11 14:50:00,75.92,75.96,75.88,75.92,151190.0,58.7389,58.7699,58.708,58.7389,151190.0
2017-12-11 15:00:00,75.91,76.0,75.9,75.95,179408.0,58.7312,58.8008,58.7235,58.7622,179408.0
2017-12-11 15:10:00,75.95,75.98,75.89,75.9,196408.0,58.7622,58.7854,58.7157,58.7235,196408.0
2017-12-11 15:20:00,75.9,75.9,75.76,75.76,240858.0,58.7235,58.7235,58.6152,58.6152,240858.0
2017-12-11 15:30:00,75.76,75.78,75.7,75.77,316567.0,58.6152,58.6306,58.5687,58.6229,316567.0
2017-12-11 15:40:00,75.77,75.95,75.75,75.94,385898.0,58.6229,58.7622,58.6074,58.7544,385898.0
2017-12-11 15:50:00,75.94,75.99,75.81,75.86,958879.0,58.7544,58.7931,58.6538,58.6925,958879.0
2017-12-12 09:30:00,76.04,76.15,75.75,75.81,578433.0,58.8318,58.9169,58.6074,58.6538,578433.0
2017-12-12 09:40:00,75.82,76.0,75.78,75.91,537288.0,58.6616,58.8008,58.6306,58.7312,537288.0
2017-12-12 09:50:00,75.91,76.01,75.8,75.83,365584.0,58.7312,58.8086,58.6461,58.6693,365584.0
2017-12-12 10:00:00,75.82,75.83,75.6,75.6,425525.0,58.6616,58.6693,58.4914,58.4914,425525.0
2017-12-12 10:10:00,75.6,75.73,75.6,75.72,357202.0,58.4914,58.5919,58.4914,58.5842,357202.0
2017-12-12 10:20:00,75.72,75.87,75.66,75.67,333548.0,58.5842,58.7003,58.5378,58.5455,333548.0
2017-12-12 10:30:00,75.67,75.71,75.6,75.64,374301.0,58.5455,58.5765,58.4914,58.5223,374301.0
2017-12-12 10:40:00,75.64,75.69,75.6,75.64,325428.0,58.5223,58.561,58.4914,58.5223,325428.0
2017-12-12 10:50:00,75.64,75.7,75.6,75.64,270421.0,58.5223,58.5687,58.4914,58.5223,270421.0
2017-12-12 11:00:00,75.64,75.68,75.52,75.59,269887.0,58.5223,58.5533,58.4295,58.4836,269887.0
2017-12-12 11:10:00,75.6,75.67,75.57,75.66,213793.0,58.4914,58.5455,58.4681,58.5378,213793.0
2017-12-12 11:20:00,75.66,75.81,75.63,75.78,537913.0,58.5378,58.6538,58.5146,58.6306,537913.0
2017-12-12 11:30:00,75.78,75.95,75.74,75.85,452970.0,58.6306,58.7622,58.5997,58.6848,452970.0
2017-12-12 11:40:00,75.85,75.94,75.84,75.87,295924.0,58.6848,58.7544,58.677,58.7003,295924.0
2017-12-12 11:50:00,75.87,75.88,75.76,75.81,322764.0,58.7003,58.708,58.6152,58.6538,322764.0
2017-12-12 12:00:00,75.81,75.95,75.79,75.94,321410.0,58.6538,58.7622,58.6384,58.7544,321410.0
2017-12-12 12:10:00,75.94,76.08,75.93,76.02,352939.0,58.7544,58.8627,58.7467,58.8163,352939.0
2017-12-12 12:20:00,76.01,76.13,75.84,75.84,341202.0,58.8086,58.9014,58.677,58.677,341202.0
2017-12-12 12:30:00,75.85,76.0,75.79,75.98,387316.0,58.6848,58.8008,58.6384,58.7854,387316.0
2017-12-12 12:40:00,75.97,76.01,75.9,75.9,249665.0,58.7776,58.8086,58.7235,58.7235,249665.0
2017-12-12 12:50:00,75.91,76.18,75.9,76.17,365054.0,58.7312,58.9401,58.7235,58.9324,365054.0
2017-12-12 13:00:00,76.17,76.28,76.14,76.26,453737.0,58.9324,59.0175,58.9092,59.002,453737.0
2017-12-12 13:10:00,76.26,76.31,76.18,76.27,335320.0,59.002,59.0407,58.9401,59.0097,335320.0
2017-12-12 13:20:00,76.28,76.48,76.26,76.44,303778.0,59.0175,59.1722,59.002,59.1413,303778.0
2017-12-12 13:30:00,76.44,76.56,76.38,76.53,328793.0,59.1413,59.2341,59.0948,59.2109,328793.0
2017-12-12 13:40:00,76.53,76.64,76.49,76.52,286296.0,59.2109,59.296,59.1799,59.2032,286296.0
2017-12-12 13:50:00,76.51,76.59,76.48,76.49,219479.0,59.1954,59.2573,59.1722,59.1799,219479.0
2017-12-12 14:00:00,76.5,76.71,76.46,76.71,322961.0,59.1877,59.3502,59.1567,59.3502,322961.0
2017-12-12 14:10:00,76.71,76.8,76.67,76.75,344497.0,59.3502,59.4198,59.3192,59.3811,344497.0
2017-12-12 14:20:00,76.74,76.75,76.6,76.65,256870.0,59.3734,59.3811,59.2651,59.3037,256870.0
2017-12-12 14:30:00,76.65,76.66,76.47,76.51,227968.0,59.3037,59.3115,59.1645,59.1954,227968.0
2017-12-12 14:40:00,76.51,76.53,76.37,76.46,368793.0,59.1954,59.2109,59.0871,59.1567,368793.0
2017-12-12 14:50:00,76.47,76.51,76.4,76.45,272356.0,59.1645,59.1954,59.1103,59.149,272356.0
2017-12-12 15:00:00,76.45,76.47,76.28,76.33,322397.0,59.149,59.1645,59.0175,59.0562,322397.0
2017-12-12 15:10:00,76.34,76.43,76.29,76.42,643048.0,59.0639,59.1335,59.0252,59.1258,643048.0
2017-12-12 15:20:00,76.42,76.54,76.4,76.45,420190.0,59.1258,59.2186,59.1103,59.149,420190.0
2017-12-12 15:30:00,76.45,76.48,76.24,76.24,429997.0,59.149,59.1722,58.9865,58.9865,429997.0
2017-12-12 15:40:00,76.24,76.34,76.17,76.26,611050.0,58.9865,59.0639,58.9324,59.002,611050.0
2017-12-12 15:50:00,76.25,76.28,76.08,76.16,1229557.0,58.9943,59.0175,58.8627,58.9246,1229557.0
2017-12-13 09:30:00,75.95,76.15,75.91,75.99,788613.0,58.7622,58.9169,58.7312,58.7931,788613.0
2017-12-13 09:40:00,75.99,76.01,75.75,75.79,642043.0,58.7931,58.8086,58.6074,58.6384,642043.0
2017-12-13 09:50:00,75.79,75.98,75.79,75.95,798415.0,58.6384,58.7854,58.6384,58.7622,798415.0
2017-12-13 10:00:00,75.95,76.01,75.75,75.79,443710.0,58.7622,58.8086,58.6074,58.6384,443710.0
2017-12-13 10:10:00,75.79,75.91,75.74,75.88,348352.0,58.6384,58.7312,58.5997,58.708,348352.0
2017-12-13 10:20:00,75.88,76.06,75.82,75.98,393571.0,58.708,58.8473,58.6616,58.7854,393571.0
2017-12-13 10:30:00,75.98,76.02,75.9,75.95,323800.0,58.7854,58.8163,58.7235,58.7622,323800.0
2017-12-13 10:40:00,75.95,75.95,75.73,75.75,359620.0,58.7622,58.7622,58.5919,58.6074,359620.0
2017-12-13 10:50:00,75.75,75.93,75.66,75.9,430810.0,58.6074,58.7467,58.5378,58.7235,430810.0
2017-12-13 11:00:00,75.91,76.01,75.84,75.96,259390.0,58.7312,58.8086,58.677,58.7699,259390.0
2017-12-13 11:10:00,75.95,76.07,75.93,76.0,231600.0,58.7622,58.855,58.7467,58.8008,231600.0
2017-12-13 11:20:00,76.0,76.13,75.98,76.06,279850.0,58.8008,58.9014,58.7854,58.8473,279850.0
2017-12-13 11:30:00,76.06,76.14,76.02,76.05,206243.0,58.8473,58.9092,58.8163,58.8395,206243.0
2017-12-13 11:40:00,76.04,76.18,76.04,76.17,292356.0,58.8318,58.9401,58.8318,58.9324,292356.0
2017-12-13 11:50:00,76.17,76.32,76.09,76.22,372618.0,58.9324,59.0484,58.8705,58.9711,372618.0
2017-12-13 12:00:00,76.22,76.25,76.08,76.17,221594.0,58.9711,58.9943,58.8627,58.9324,221594.0
2017-12-13 12:10:00,76.17,76.26,76.06,76.14,191576.0,58.9324,59.002,58.8473,58.9092,191576.0
2017-12-13 12:20:00,76.14,76.23,76.09,76.09,209488.0,58.9092,58.9788,58.8705,58.8705,209488.0
2017-12-13 12:30:00,76.1,76.17,76.0,76.01,242214.0,58.8782,58.9324,58.8008,58.8086,242214.0
2017-12-13 12:40:00,76.01,76.1,76.0,76.06,188501.0,58.8086,58.8782,58.8008,58.8473,188501.0
2017-12-13 12:50:00,76.05,76.13,76.02,76.05,156079.0,58.8395,58.9014,58.8163,58.8395,156079.0
2017-12-13 13:00:00,76.06,76.06,75.95,76.03,197167.0,58.8473,58.8473,58.7622,58.824,197167.0
2017-12-13 13:10:00,76.03,76.05,75.88,75.95,197570.0,58.824,58.8395,58.708,58.7622,197570.0
2017-12-13 13:20:00,75.95,76.04,75.92,76.02,194768.0,58.7622,58.8318,58.7389,58.8163,194768.0
2017-12-13 13:30:00,76.03,76.05,75.86,75.92,169788.0,58.824,58.8395,58.6925,58.7389,169788.0
2017-12-13 13:40:00,75.92,76.06,75.92,75.98,167148.0,58.7389,58.8473,58.7389,58.7854,167148.0
2017-12-13 13:50:00,75.98,76.02,75.84,76.02,213947.0,58.7854,58.8163,58.677,58.8163,213947.0
2017-12-13 14:00:00,76.03,76.31,75.83,75.93,629013.0,58.824,59.0407,58.6693,58.7467,629013.0
2017-12-13 14:10:00,75.93,75.94,75.6,75.78,577862.0,58.7467,58.7544,58.4914,58.6306,577862.0
2017-12-13 14:20:00,75.78,75.8,75.68,75.78,335334.0,58.6306,58.6461,58.5533,58.6306,335334.0
2017-12-13 14:30:00,75.78,75.9,75.72,75.89,282019.0,58.6306,58.7235,58.5842,58.7157,282019.0
2017-12-13 14:40:00,75.89,75.9,75.75,75.78,296375.0,58.7157,58.7235,58.6074,58.6306,296375.0
2017-12-13 14:50:00,75.78,75.81,75.65,75.66,310424.0,58.6306,58.6538,58.53,58.5378,310424.0
2017-12-13 15:00:00,75.67,75.7,75.58,75.61,395723.0,58.5455,58.5687,58.4759,58.4991,395723.0
2017-12-13 15:10:00,75.6,75.64,75.55,75.62,291582.0,58.4914,58.5223,58.4527,58.5068,291582.0
2017-12-13 15:20:00,75.62,75.69,75.41,75.45,408991.0,58.5068,58.561,58.3444,58.3753,408991.0
2017-12-13 15:30:00,75.45,75.56,75.42,75.42,468614.0,58.3753,58.4604,58.3521,58.3521,468614.0
2017-12-13 15:40:00,75.42,75.43,75.12,75.12,775321.0,58.3521,58.3598,58.12,58.12,775321.0
2017-12-13 15:50:00,75.12,75.16,75.05,75.14,1516581.0,58.12,58.1509,58.0658,58.1355,1516581.0
2017-12-14 09:30:00,75.23,75.44,75.15,75.28,616209.0,58.2051,58.3676,58.1432,58.2438,616209.0
2017-12-14 09:40:00,75.29,75.37,75.08,75.13,535075.0,58.2515,58.3134,58.089,58.1277,535075.0
2017-12-14 09:50:00,75.14,75.29,75.1,75.12,384480.0,58.1355,58.2515,58.1045,58.12,384480.0
2017-12-14 10:00:00,75.12,75.23,75.09,75.19,585943.0,58.12,58.2051,58.0968,58.1741,585943.0
2017-12-14 10:10:00,75.19,75.33,75.16,75.28,488578.0,58.1741,58.2825,58.1509,58.2438,488578.0
2017-12-14 10:20:00,75.27,75.31,75.09,75.14,323365.0,58.236,58.267,58.0968,58.1355,323365.0
2017-12-14 10:30:00,75.15,75.29,75.05,75.29,407314.0,58.1432,58.2515,58.0658,58.2515,407314.0
2017-12-14 10:40:00,75.29,75.33,75.17,75.23,409041.0,58.2515,58.2825,58.1587,58.2051,409041.0
2017-12-14 10:50:00,75.22,75.34,75.19,75.22,438183.0,58.1974,58.2902,58.1741,58.1974,438183.0
2017-12-14 11:00:00,75.2,75.25,75.03,75.09,303367.0,58.1819,58.2206,58.0504,58.0968,303367.0
2017-12-14 11:10:00,75.09,75.13,74.84,74.84,404633.0,58.0968,58.1277,57.9034,57.9034,404633.0
2017-12-14 11:20:00,74.84,75.04,74.75,75.01,328652.0,57.9034,58.0581,57.8337,58.0349,328652.0
2017-12-14 11:30:00,75.02,75.03,74.77,74.78,278352.0,58.0426,58.0504,57.8492,57.8569,278352.0
2017-12-14 11:40:00,74.78,74.97,74.74,74.85,563371.0,57.8569,58.0039,57.826,57.9111,563371.0
2017-12-14 11:50:00,74.85,75.0,74.81,74.91,362514.0,57.9111,58.0271,57.8801,57.9575,362514.0
2017-12-14 12:00:00,74.91,74.92,74.6,74.64,455074.0,57.9575,57.9652,57.7177,57.7486,455074.0
2017-12-14 12:10:00,74.63,74.65,74.55,74.59,253029.0,57.7409,57.7563,57.679,57.7099,253029.0
2017-12-14 12:20:00,74.59,74.61,74.34,74.34,349533.0,57.7099,57.7254,57.5165,57.5165,349533.0
2017-12-14 12:30:00,74.35,74.42,74.21,74.34,924221.0,57.5242,57.5784,57.4159,57.5165,924221.0
2017-12-14 12:40:00,74.34,74.49,74.3,74.49,564088.0,57.5165,57.6326,57.4856,57.6326,564088.0
2017-12-14 12:50:00,74.49,74.55,74.45,74.48,546159.0,57.6326,57.679,57.6016,57.6248,546159.0
2017-12-14 13:00:00,74.47,74.48,74.31,74.38,344047.0,57.6171,57.6248,57.4933,57.5475,344047.0
2017-12-14 13:10:00,74.37,74.57,74.33,74.47,329802.0,57.5397,57.6945,57.5088,57.6171,329802.0
2017-12-14 13:20:00,74.47,74.51,74.44,74.47,343266.0,57.6171,57.648,57.5939,57.6171,343266.0
2017-12-14 13:30:00,74.48,74.55,74.42,74.49,201921.0,57.6248,57.679,57.5784,57.6326,201921.0
2017-12-14 13:40:00,74.48,74.62,74.43,74.56,246260.0,57.6248,57.7331,57.5861,57.6867,246260.0
2017-12-14 13:50:00,74.56,74.65,74.5,74.51,247095.0,57.6867,57.7563,57.6403,57.648,247095.0
2017-12-14 14:00:00,74.52,74.56,74.4,74.43,335538.0,57.6558,57.6867,57.5629,57.5861,335538.0
2017-12-14 14:10:00,74.43,74.44,74.23,74.26,356434.0,57.5861,57.5939,57.4314,57.4546,356434.0
2017-12-14 14:20:00,74.26,74.28,73.96,73.97,628210.0,57.4546,57.4701,57.2225,57.2302,628210.0
2017-12-14 14:30:00,73.97,74.09,73.93,74.01,441463.0,57.2302,57.3231,57.1993,57.2612,441463.0
2017-12-14 14:40:00,74.01,74.03,73.92,74.01,404532.0,57.2612,57.2767,57.1916,57.2612,404532.0
2017-12-14 14:50:00,74.01,74.09,73.97,74.06,424824.0,57.2612,57.3231,57.2302,57.2999,424824.0
2017-12-14 15:00:00,74.05,74.11,74.05,74.09,360746.0,57.2921,57.3386,57.2921,57.3231,360746.0
2017-12-14 15:10:00,74.09,74.14,73.93,73.93,578058.0,57.3231,57.3618,57.1993,57.1993,578058.0
2017-12-14 15:20:00,73.93,74.01,73.78,73.95,558935.0,57.1993,57.2612,57.0832,57.2148,558935.0
2017-12-14 15:30:00,73.95,74.16,73.95,74.09,731997.0,57.2148,57.3772,57.2148,57.3231,731997.0
2017-12-14 15:40:00,74.09,74.13,73.88,73.97,1113895.0,57.3231,57.354,57.1606,57.2302,1113895.0
2017-12-14 15:50:00,73.96,73.98,73.85,73.9,1693495.0,57.2225,57.238,57.1374,57.1761,1693495.0
2017-12-15 09:30:00,74.45,74.7,74.27,74.31,3416526.0,57.6016,57.795,57.4623,57.4933,3416526.0
2017-12-15 09:40:00,74.32,74.44,74.27,74.43,514289.0,57.501,57.5939,57.4623,57.5861,514289.0
2017-12-15 09:50:00,74.44,74.58,74.4,74.48,532898.0,57.5939,57.7022,57.5629,57.6248,532898.0
2017-12-15 10:00:00,74.48,74.8,74.48,74.77,374188.0,57.6248,57.8724,57.6248,57.8492,374188.0
2017-12-15 10:10:00,74.77,74.92,74.61,74.8,567311.0,57.8492,57.9652,57.7254,57.8724,567311.0
2017-12-15 10:20:00,74.79,75.0,74.78,74.86,390881.0,57.8647,58.0271,57.8569,57.9188,390881.0
2017-12-15 10:30:00,74.86,74.9,74.7,74.81,346187.0,57.9188,57.9498,57.795,57.8801,346187.0
2017-12-15 10:40:00,74.82,74.89,74.67,74.69,342819.0,57.8879,57.942,57.7718,57.7873,342819.0
2017-12-15 10:50:00,74.68,74.76,74.58,74.61,317037.0,57.7796,57.8415,57.7022,57.7254,317037.0
2017-12-15 11:00:00,74.61,74.81,74.61,74.78,298923.0,57.7254,57.8801,57.7254,57.8569,298923.0
2017-12-15 11:10:00,74.78,74.99,74.75,74.98,303164.0,57.8569,58.0194,57.8337,58.0117,303164.0
2017-12-15 11:20:00,74.98,75.01,74.88,74.9,350117.0,58.0117,58.0349,57.9343,57.9498,350117.0
2017-12-15 11:30:00,74.89,74.93,74.74,74.78,355675.0,57.942,57.973,57.826,57.8569,355675.0
2017-12-15 11:40:00,74.79,74.79,74.56,74.6,341206.0,57.8647,57.8647,57.6867,57.7177,341206.0
2017-12-15 11:50:00,74.61,74.66,74.52,74.57,274490.0,57.7254,57.7641,57.6558,57.6945,274490.0
2017-12-15 12:00:00,74.57,74.64,74.52,74.63,251781.0,57.6945,57.7486,57.6558,57.7409,251781.0
2017-12-15 12:10:00,74.62,74.67,74.59,74.65,174126.0,57.7331,57.7718,57.7099,57.7563,174126.0
2017-12-15 12:20:00,74.65,74.83,74.63,74.81,182287.0,57.7563,57.8956,57.7409,57.8801,182287.0
2017-12-15 12:30:00,74.81,74.9,74.79,74.88,154059.0,57.8801,57.9498,57.8647,57.9343,154059.0
2017-12-15 12:40:00,74.88,75.0,74.87,74.97,222564.0,57.9343,58.0271,57.9266,58.0039,222564.0
2017-12-15 12:50:00,74.98,75.01,74.8,74.88,216171.0,58.0117,58.0349,57.8724,57.9343,216171.0
2017-12-15 13:00:00,74.88,74.96,74.81,74.83,278182.0,57.9343,57.9962,57.8801,57.8956,278182.0
2017-12-15 13:10:00,74.84,74.86,74.8,74.81,252317.0,57.9034,57.9188,57.8724,57.8801,252317.0
2017-12-15 13:20:00,74.81,74.93,74.76,74.86,191078.0,57.8801,57.973,57.8415,57.9188,191078.0
2017-12-15 13:30:00,74.87,74.9,74.84,74.87,181961.0,57.9266,57.9498,57.9034,57.9266,181961.0
2017-12-15 13:40:00,74.88,75.05,74.86,75.05,233108.0,57.9343,58.0658,57.9188,58.0658,233108.0
2017-12-15 13:50:00,75.04,75.1,74.99,75.07,385265.0,58.0581,58.1045,58.0194,58.0813,385265.0
2017-12-15 14:00:00,75.07,75.08,74.97,75.07,280975.0,58.0813,58.089,58.0039,58.0813,280975.0
2017-12-15 14:10:00,75.07,75.11,74.96,75.02,265920.0,58.0813,58.1122,57.9962,58.0426,265920.0
2017-12-15 14:20:00,75.03,75.1,74.86,74.87,362793.0,58.0504,58.1045,57.9188,57.9266,362793.0
2017-12-15 14:30:00,74.88,74.99,74.88,74.98,271528.0,57.9343,58.0194,57.9343,58.0117,271528.0
2017-12-15 14:40:00,74.97,74.99,74.87,74.98,313606.0,58.0039,58.0194,57.9266,58.0117,313606.0
2017-12-15 14:50:00,74.98,74.99,74.87,74.98,242153.0,58.0117,58.0194,57.9266,58.0117,242153.0
2017-12-15 15:00:00,74.98,75.08,74.95,75.05,321058.0,58.0117,58.089,57.9885,58.0658,321058.0
2017-12-15 15:10:00,75.04,75.06,74.95,74.99,308904.0,58.0581,58.0736,57.9885,58.0194,308904.0
2017-12-15 15:20:00,74.99,75.06,74.92,74.98,389592.0,58.0194,58.0736,57.9652,58.0117,389592.0
2017-12-15 15:30:00,74.99,75.15,74.97,75.0,661332.0,58.0194,58.1432,58.0039,58.0271,661332.0
2017-12-15 15:40:00,74.99,75.07,74.74,74.77,934967.0,58.0194,58.0813,57.826,57.8492,934967.0
2017-12-15 15:50:00,74.78,74.87,74.62,74.75,2213185.0,57.8569,57.9266,57.7331,57.8337,2213185.0
2017-12-18 09:30:00,75.28,75.7,75.27,75.68,916070.0,58.2438,58.5687,58.236,58.5533,916070.0
2017-12-18 09:40:00,75.68,75.71,75.49,75.66,581107.0,58.5533,58.5765,58.4063,58.5378,581107.0
2017-12-18 09:50:00,75.67,75.75,75.56,75.74,510830.0,58.5455,58.6074,58.4604,58.5997,510830.0
2017-12-18 10:00:00,75.73,75.84,75.62,75.63,386469.0,58.5919,58.677,58.5068,58.5146,386469.0
2017-12-18 10:10:00,75.62,75.69,75.51,75.59,429145.0,58.5068,58.561,58.4217,58.4836,429145.0
2017-12-18 10:20:00,75.59,75.59,75.48,75.5,303427.0,58.4836,58.4836,58.3985,58.414,303427.0
2017-12-18 10:30:00,75.5,75.69,75.43,75.62,323494.0,58.414,58.561,58.3598,58.5068,323494.0
2017-12-18 10:40:00,75.63,75.73,75.61,75.72,306934.0,58.5146,58.5919,58.4991,58.5842,306934.0
2017-12-18 10:50:00,75.71,75.8,75.67,75.79,289687.0,58.5765,58.6461,58.5455,58.6384,289687.0
2017-12-18 11:00:00,75.78,75.84,75.72,75.82,273813.0,58.6306,58.677,58.5842,58.6616,273813.0
2017-12-18 11:10:00,75.83,75.88,75.81,75.86,432510.0,58.6693,58.708,58.6538,58.6925,432510.0
2017-12-18 11:20:00,75.86,75.92,75.82,75.87,393269.0,58.6925,58.7389,58.6616,58.7003,393269.0
2017-12-18 11:30:00,75.86,75.88,75.73,75.82,296106.0,58.6925,58.708,58.5919,58.6616,296106.0
2017-12-18 11:40:00,75.83,75.98,75.78,75.93,256970.0,58.6693,58.7854,58.6306,58.7467,256970.0
2017-12-18 11:50:00,75.92,75.94,75.87,75.9,242854.0,58.7389,58.7544,58.7003,58.7235,242854.0
2017-12-18 12:00:00,75.91,75.97,75.89,75.94,252558.0,58.7312,58.7776,58.7157,58.7544,252558.0
2017-12-18 12:10:00,75.94,76.01,75.92,75.92,214421.0,58.7544,58.8086,58.7389,58.7389,214421.0
2017-12-18 12:20:00,75.92,76.01,75.92,75.98,169809.0,58.7389,58.8086,58.7389,58.7854,169809.0
2017-12-18 12:30:00,75.98,76.0,75.92,75.99,181316.0,58.7854,58.8008,58.7389,58.7931,181316.0
2017-12-18 12:40:00,75.99,76.0,75.87,75.89,150352.0,58.7931,58.8008,58.7003,58.7157,150352.0
2017-12-18 12:50:00,75.9,75.91,75.77,75.9,206002.0,58.7235,58.7312,58.6229,58.7235,206002.0
2017-12-18 13:00:00,75.9,75.91,75.81,75.87,211138.0,58.7235,58.7312,58.6538,58.7003,211138.0
2017-12-18 13:10:00,75.86,75.89,75.77,75.77,166878.0,58.6925,58.7157,58.6229,58.6229,166878.0
2017-12-18 13:20:00,75.78,75.81,75.72,75.77,203839.0,58.6306,58.6538,58.5842,58.6229,203839.0
2017-12-18 13:30:00,75.78,75.79,75.71,75.78,152738.0,58.6306,58.6384,58.5765,58.6306,152738.0
2017-12-18 13:40:00,75.79,75.79,75.6,75.62,270145.0,58.6384,58.6384,58.4914,58.5068,270145.0
2017-12-18 13:50:00,75.62,75.68,75.56,75.59,211266.0,58.5068,58.5533,58.4604,58.4836,211266.0
2017-12-18 14:00:00,75.58,75.64,75.58,75.63,163037.0,58.4759,58.5223,58.4759,58.5146,163037.0
2017-12-18 14:10:00,75.63,75.64,75.56,75.62,177960.0,58.5146,58.5223,58.4604,58.5068,177960.0
2017-12-18 14:20:00,75.63,75.65,75.56,75.56,184809.0,58.5146,58.53,58.4604,58.4604,184809.0
2017-12-18 14:30:00,75.56,75.59,75.51,75.58,200934.0,58.4604,58.4836,58.4217,58.4759,200934.0
2017-12-18 14:40:00,75.58,75.64,75.52,75.6,216940.0,58.4759,58.5223,58.4295,58.4914,216940.0
2017-12-18 14:50:00,75.59,75.6,75.53,75.57,208847.0,58.4836,58.4914,58.4372,58.4681,208847.0
2017-12-18 15:00:00,75.57,75.69,75.56,75.65,259830.0,58.4681,58.561,58.4604,58.53,259830.0
2017-12-18 15:10:00,75.65,75.71,75.64,75.67,293066.0,58.53,58.5765,58.5223,58.5455,293066.0
2017-12-18 15:20:00,75.68,75.68,75.43,75.43,453386.0,58.5533,58.5533,58.3598,58.3598,453386.0
2017-12-18 15:30:00,75.43,75.51,75.43,75.51,368295.0,58.3598,58.4217,58.3598,58.4217,368295.0
2017-12-18 15:40:00,75.5,75.75,75.41,75.44,553113.0,58.414,58.6074,58.3444,58.3676,553113.0
2017-12-18 15:50:00,75.43,76.0,75.4,75.67,1776841.0,58.3598,58.8008,58.3366,58.5455,1776841.0
2017-12-19 09:30:00,76.1,76.15,75.75,75.82,623153.0,58.8782,58.9169,58.6074,58.6616,623153.0
2017-12-19 09:40:00,75.81,75.85,75.36,75.41,741942.0,58.6538,58.6848,58.3057,58.3444,741942.0
2017-12-19 09:50:00,75.4,75.6,75.36,75.46,464803.0,58.3366,58.4914,58.3057,58.383,464803.0
2017-12-19 10:00:00,75.46,75.52,75.22,75.27,481619.0,58.383,58.4295,58.1974,58.236,481619.0
2017-12-19 10:10:00,75.28,75.36,75.04,75.18,507821.0,58.2438,58.3057,58.0581,58.1664,507821.0
2017-12-19 10:20:00,75.18,75.29,75.14,75.2,503838.0,58.1664,58.2515,58.1355,58.1819,503838.0
2017-12-19 10:30:00,75.2,75.25,75.01,75.03,368994.0,58.1819,58.2206,58.0349,58.0504,368994.0
2017-12-19 10:40:00,75.03,75.11,74.95,75.03,520673.0,58.0504,58.1122,57.9885,58.0504,520673.0
2017-12-19 10:50:00,75.02,75.09,74.99,75.04,417683.0,58.0426,58.0968,58.0194,58.0581,417683.0
2017-12-19 11:00:00,75.04,75.05,74.96,74.97,280973.0,58.0581,58.0658,57.9962,58.0039,280973.0
2017-12-19 11:10:00,74.97,74.99,74.88,74.94,269549.0,58.0039,58.0194,57.9343,57.9807,269549.0
2017-12-19 11:20:00,74.94,74.97,74.85,74.85,385881.0,57.9807,58.0039,57.9111,57.9111,385881.0
2017-12-19 11:30:00,74.85,74.92,74.74,74.91,562457.0,57.9111,57.9652,57.826,57.9575,562457.0
2017-12-19 11:40:00,74.91,74.94,74.86,74.92,242670.0,57.9575,57.9807,57.9188,57.9652,242670.0
2017-12-19 11:50:00,74.94,75.02,74.92,74.92,222311.0,57.9807,58.0426,57.9652,57.9652,222311.0
2017-12-19 12:00:00,74.92,75.12,74.91,75.11,209909.0,57.9652,58.12,57.9575,58.1122,209909.0
2017-12-19 12:10:00,75.11,75.12,75.04,75.1,249806.0,58.1122,58.12,58.0581,58.1045,249806.0
2017-12-19 12:20:00,75.09,75.09,74.95,74.97,182924.0,58.0968,58.0968,57.9885,58.0039,182924.0
2017-12-19 12:30:00,74.96,75.01,74.95,74.98,174652.0,57.9962,58.0349,57.9885,58.0117,174652.0
2017-12-19 12:40:00,74.98,75.02,74.84,75.02,248647.0,58.0117,58.0426,57.9034,58.0426,248647.0
2017-12-19 12:50:00,75.02,75.25,74.99,75.24,372448.0,58.0426,58.2206,58.0194,58.2128,372448.0
2017-12-19 13:00:00,75.24,75.37,75.21,75.24,362361.0,58.2128,58.3134,58.1896,58.2128,362361.0
2017-12-19 13:10:00,75.24,75.28,75.08,75.27,279147.0,58.2128,58.2438,58.089,58.236,279147.0
2017-12-19 13:20:00,75.28,75.31,75.2,75.21,201194.0,58.2438,58.267,58.1819,58.1896,201194.0
2017-12-19 13:30:00,75.21,75.29,75.15,75.26,174091.0,58.1896,58.2515,58.1432,58.2283,174091.0
2017-12-19 13:40:00,75.27,75.31,75.15,75.18,155262.0,58.236,58.267,58.1432,58.1664,155262.0
2017-12-19 13:50:00,75.18,75.23,75.14,75.14,215781.0,58.1664,58.2051,58.1355,58.1355,215781.0
2017-12-19 14:00:00,75.15,75.2,75.11,75.13,150517.0,58.1432,58.1819,58.1122,58.1277,150517.0
2017-12-19 14:10:00,75.12,75.22,75.11,75.2,203011.0,58.12,58.1974,58.1122,58.1819,203011.0
2017-12-19 14:20:00,75.2,75.4,75.2,75.26,335770.0,58.1819,58.3366,58.1819,58.2283,335770.0
2017-12-19 14:30:00,75.25,75.28,75.2,75.27,186825.0,58.2206,58.2438,58.1819,58.236,186825.0
2017-12-19 14:40:00,75.27,75.29,75.19,75.2,235655.0,58.236,58.2515,58.1741,58.1819,235655.0
2017-12-19 14:50:00,75.2,75.23,75.12,75.21,320444.0,58.1819,58.2051,58.12,58.1896,320444.0
2017-12-19 15:00:00,75.21,75.26,75.06,75.08,303880.0,58.1896,58.2283,58.0736,58.089,303880.0
2017-12-19 15:10:00,75.09,75.12,75.03,75.03,276266.0,58.0968,58.12,58.0504,58.0504,276266.0
2017-12-19 15:20:00,75.04,75.12,75.03,75.09,231646.0,58.0581,58.12,58.0504,58.0968,231646.0
2017-12-19 15:30:00,75.09,75.11,75.01,75.05,405114.0,58.0968,58.1122,58.0349,58.0658,405114.0
2017-12-19 15:40:00,75.06,75.07,74.76,74.77,638925.0,58.0736,58.0813,57.8415,57.8492,638925.0
2017-12-19 15:50:00,74.77,74.87,74.65,74.69,1213748.0,57.8492,57.9266,57.7563,57.7873,1213748.0
2017-12-20 09:30:00,75.35,75.6,75.2,75.31,744574.0,58.2979,58.4914,58.1819,58.267,744574.0
2017-12-20 09:40:00,75.3,75.42,75.16,75.38,521683.0,58.2593,58.3521,58.1509,58.3211,521683.0
2017-12-20 09:50:00,75.38,75.54,75.34,75.51,371569.0,58.3211,58.4449,58.2902,58.4217,371569.0
2017-12-20 10:00:00,75.5,75.65,75.49,75.63,428400.0,58.414,58.53,58.4063,58.5146,428400.0
2017-12-20 10:10:00,75.63,75.77,75.58,75.6,443180.0,58.5146,58.6229,58.4759,58.4914,443180.0
2017-12-20 10:20:00,75.6,75.63,75.4,75.41,474402.0,58.4914,58.5146,58.3366,58.3444,474402.0
2017-12-20 10:30:00,75.41,75.41,75.05,75.09,471835.0,58.3444,58.3444,58.0658,58.0968,471835.0
2017-12-20 10:40:00,75.09,75.18,74.9,74.94,487973.0,58.0968,58.1664,57.9498,57.9807,487973.0
2017-12-20 10:50:00,74.95,75.11,74.94,75.05,432959.0,57.9885,58.1122,57.9807,58.0658,432959.0
2017-12-20 11:00:00,75.06,75.19,75.03,75.12,255342.0,58.0736,58.1741,58.0504,58.12,255342.0
2017-12-20 11:10:00,75.13,75.22,75.08,75.09,285622.0,58.1277,58.1974,58.089,58.0968,285622.0
2017-12-20 11:20:00,75.09,75.09,74.92,74.95,226919.0,58.0968,58.0968,57.9652,57.9885,226919.0
2017-12-20 11:30:00,74.96,75.11,74.96,75.08,199628.0,57.9962,58.1122,57.9962,58.089,199628.0
2017-12-20 11:40:00,75.08,75.08,74.81,74.81,279352.0,58.089,58.089,57.8801,57.8801,279352.0
2017-12-20 11:50:00,74.82,74.93,74.77,74.87,250446.0,57.8879,57.973,57.8492,57.9266,250446.0
2017-12-20 12:00:00,74.87,74.97,74.87,74.93,235457.0,57.9266,58.0039,57.9266,57.973,235457.0
2017-12-20 12:10:00,74.94,75.01,74.93,74.97,169091.0,57.9807,58.0349,57.973,58.0039,169091.0
2017-12-20 12:20:00,74.97,75.0,74.85,74.86,221454.0,58.0039,58.0271,57.9111,57.9188,221454.0
2017-12-20 12:30:00,74.87,74.87,74.62,74.65,244753.0,57.9266,57.9266,57.7331,57.7563,244753.0
2017-12-20 12:40:00,74.65,74.92,74.65,74.92,217043.0,57.7563,57.9652,57.7563,57.9652,217043.0
2017-12-20 12:50:00,74.92,74.98,74.86,74.95,254663.0,57.9652,58.0117,57.9188,57.9885,254663.0
2017-12-20 13:00:00,74.96,75.01,74.92,74.99,228623.0,57.9962,58.0349,57.9652,58.0194,228623.0
2017-12-20 13:10:00,74.99,75.02,74.97,74.98,199241.0,58.0194,58.0426,58.0039,58.0117,199241.0
2017-12-20 13:20:00,74.99,75.05,74.95,75.0,208098.0,58.0194,58.0658,57.9885,58.0271,208098.0
2017-12-20 13:30:00,74.99,75.03,74.91,74.97,154267.0,58.0194,58.0504,57.9575,58.0039,154267.0
2017-12-20 13:40:00,74.98,75.01,74.94,74.95,124814.0,58.0117,58.0349,57.9807,57.9885,124814.0
2017-12-20 13:50:00,74.94,75.0,74.92,74.98,178474.0,57.9807,58.0271,57.9652,58.0117,178474.0
2017-12-20 14:00:00,74.98,75.01,74.92,74.93,213323.0,58.0117,58.0349,57.9652,57.973,213323.0
2017-12-20 14:10:00,74.92,74.99,74.9,74.93,308805.0,57.9652,58.0194,57.9498,57.973,308805.0
2017-12-20 14:20:00,74.93,75.02,74.88,74.9,260807.0,57.973,58.0426,57.9343,57.9498,260807.0
2017-12-20 14:30:00,74.9,74.95,74.85,74.94,211943.0,57.9498,57.9885,57.9111,57.9807,211943.0
2017-12-20 14:40:00,74.93,74.94,74.82,74.87,246631.0,57.973,57.9807,57.8879,57.9266,246631.0
2017-12-20 14:50:00,74.87,74.94,74.86,74.93,205704.0,57.9266,57.9807,57.9188,57.973,205704.0
2017-12-20 15:00:00,74.93,75.0,74.91,74.93,180263.0,57.973,58.0271,57.9575,57.973,180263.0
2017-12-20 15:10:00,74.93,75.01,74.92,74.98,305891.0,57.973,58.0349,57.9652,58.0117,305891.0
2017-12-20 15:20:00,74.98,75.01,74.87,74.88,280432.0,58.0117,58.0349,57.9266,57.9343,280432.0
2017-12-20 15:30:00,74.87,74.89,74.81,74.82,346331.0,57.9266,57.942,57.8801,57.8879,346331.0
2017-12-20 15:40:00,74.82,74.87,74.73,74.73,418169.0,57.8879,57.9266,57.8182,57.8182,418169.0
2017-12-20 15:50:00,74.73,74.75,74.61,74.66,976817.0,57.8182,57.8337,57.7254,57.7641,976817.0
2017-12-21 09:30:00,74.98,75.35,74.94,75.12,691506.0,58.0117,58.2979,57.9807,58.12,691506.0
2017-12-21 09:40:00,75.12,75.44,75.11,75.4,471024.0,58.12,58.3676,58.1122,58.3366,471024.0
2017-12-21 09:50:00,75.4,75.47,75.25,75.42,384235.0,58.3366,58.3908,58.2206,58.3521,384235.0
2017-12-21 10:00:00,75.43,75.56,75.4,75.55,561927.0,58.3598,58.4604,58.3366,58.4527,561927.0
2017-12-21 10:10:00,75.54,75.68,75.51,75.66,446735.0,58.4449,58.5533,58.4217,58.5378,446735.0
2017-12-21 10:20:00,75.67,75.77,75.65,75.7,495309.0,58.5455,58.6229,58.53,58.5687,495309.0
2017-12-21 10:30:00,75.7,75.84,75.65,75.74,281922.0,58.5687,58.677,58.53,58.5997,281922.0
2017-12-21 10:40:00,75.74,75.9,75.74,75.8,243352.0,58.5997,58.7235,58.5997,58.6461,243352.0
2017-12-21 10:50:00,75.81,75.92,75.78,75.81,399922.0,58.6538,58.7389,58.6306,58.6538,399922.0
2017-12-21 11:00:00,75.82,75.91,75.75,75.85,332552.0,58.6616,58.7312,58.6074,58.6848,332552.0
2017-12-21 11:10:00,75.85,75.91,75.72,75.81,229634.0,58.6848,58.7312,58.5842,58.6538,229634.0
2017-12-21 11:20:00,75.81,75.84,75.75,75.82,229004.0,58.6538,58.677,58.6074,58.6616,229004.0
2017-12-21 11:30:00,75.82,75.86,75.77,75.79,203749.0,58.6616,58.6925,58.6229,58.6384,203749.0
2017-12-21 11:40:00,75.79,75.91,75.72,75.89,250308.0,58.6384,58.7312,58.5842,58.7157,250308.0
2017-12-21 11:50:00,75.88,75.96,75.88,75.93,185248.0,58.708,58.7699,58.708,58.7467,185248.0
2017-12-21 12:00:00,75.93,75.98,75.86,75.97,130035.0,58.7467,58.7854,58.6925,58.7776,130035.0
2017-12-21 12:10:00,75.97,75.98,75.76,75.77,292401.0,58.7776,58.7854,58.6152,58.6229,292401.0
2017-12-21 12:20:00,75.77,75.82,75.75,75.79,131108.0,58.6229,58.6616,58.6074,58.6384,131108.0
2017-12-21 12:30:00,75.79,75.83,75.74,75.82,169614.0,58.6384,58.6693,58.5997,58.6616,169614.0
2017-12-21 12:40:00,75.82,75.92,75.8,75.86,258266.0,58.6616,58.7389,58.6461,58.6925,258266.0
2017-12-21 12:50:00,75.86,75.95,75.85,75.93,111709.0,58.6925,58.7622,58.6848,58.7467,111709.0
2017-12-21 13:00:00,75.92,75.94,75.89,75.92,83092.0,58.7389,58.7544,58.7157,58.7389,83092.0
2017-12-21 13:10:00,75.92,75.99,75.91,75.99,201455.0,58.7389,58.7931,58.7312,58.7931,201455.0
2017-12-21 13:20:00,75.99,76.05,75.96,76.0,235147.0,58.7931,58.8395,58.7699,58.8008,235147.0
2017-12-21 13:30:00,75.99,75.99,75.92,75.96,123470.0,58.7931,58.7931,58.7389,58.7699,123470.0
2017-12-21 13:40:00,75.96,76.03,75.93,76.0,136776.0,58.7699,58.824,58.7467,58.8008,136776.0
2017-12-21 13:50:00,76.01,76.01,75.95,75.97,130064.0,58.8086,58.8086,58.7622,58.7776,130064.0
2017-12-21 14:00:00,75.97,75.97,75.92,75.94,160584.0,58.7776,58.7776,58.7389,58.7544,160584.0
2017-12-21 14:10:00,75.95,75.96,75.92,75.95,150050.0,58.7622,58.7699,58.7389,58.7622,150050.0
2017-12-21 14:20:00,75.95,75.96,75.88,75.91,268755.0,58.7622,58.7699,58.708,58.7312,268755.0
2017-12-21 14:30:00,75.91,75.93,75.86,75.91,114450.0,58.7312,58.7467,58.6925,58.7312,114450.0
2017-12-21 14:40:00,75.91,75.98,75.88,75.89,315633.0,58.7312,58.7854,58.708,58.7157,315633.0
2017-12-21 14:50:00,75.89,76.03,75.87,76.02,175235.0,58.7157,58.824,58.7003,58.8163,175235.0
2017-12-21 15:00:00,76.02,76.04,75.95,75.98,248575.0,58.8163,58.8318,58.7622,58.7854,248575.0
2017-12-21 15:10:00,75.97,76.02,75.91,76.0,233996.0,58.7776,58.8163,58.7312,58.8008,233996.0
2017-12-21 15:20:00,75.99,76.03,75.96,76.01,227836.0,58.7931,58.824,58.7699,58.8086,227836.0
2017-12-21 15:30:00,76.01,76.08,75.98,76.01,386500.0,58.8086,58.8627,58.7854,58.8086,386500.0
2017-12-21 15:40:00,76.01,76.07,75.95,75.98,517544.0,58.8086,58.855,58.7622,58.7854,517544.0
2017-12-21 15:50:00,75.98,75.98,75.68,75.82,1293049.0,58.7854,58.7854,58.5533,58.6616,1293049.0
2017-12-22 09:30:00,75.89,75.96,75.74,75.94,453597.0,58.7157,58.7699,58.5997,58.7544,453597.0
2017-12-22 09:40:00,75.92,75.99,75.83,75.91,369506.0,58.7389,58.7931,58.6693,58.7312,369506.0
2017-12-22 09:50:00,75.91,75.91,75.73,75.83,316524.0,58.7312,58.7312,58.5919,58.6693,316524.0
2017-12-22 10:00:00,75.84,75.86,75.65,75.65,234993.0,58.677,58.6925,58.53,58.53,234993.0
2017-12-22 10:10:00,75.65,75.69,75.57,75.65,286492.0,58.53,58.561,58.4681,58.53,286492.0
2017-12-22 10:20:00,75.65,75.77,75.61,75.63,219732.0,58.53,58.6229,58.4991,58.5146,219732.0
2017-12-22 10:30:00,75.63,75.65,75.48,75.65,286492.0,58.5146,58.53,58.3985,58.53,286492.0
2017-12-22 10:40:00,75.64,75.64,75.51,75.52,153953.0,58.5223,58.5223,58.4217,58.4295,153953.0
2017-12-22 10:50:00,75.52,75.55,75.38,75.42,250620.0,58.4295,58.4527,58.3211,58.3521,250620.0
2017-12-22 11:00:00,75.43,75.47,75.32,75.37,203722.0,58.3598,58.3908,58.2747,58.3134,203722.0
2017-12-22 11:10:00,75.37,75.43,75.33,75.4,185718.0,58.3134,58.3598,58.2825,58.3366,185718.0
2017-12-22 11:20:00,75.4,75.47,75.39,75.4,220790.0,58.3366,58.3908,58.3289,58.3366,220790.0
2017-12-22 11:30:00,75.4,75.41,75.13,75.15,380837.0,58.3366,58.3444,58.1277,58.1432,380837.0
2017-12-22 11:40:00,75.16,75.16,75.05,75.08,250537.0,58.1509,58.1509,58.0658,58.089,250537.0
2017-12-22 11:50:00,75.07,75.16,75.06,75.1,257814.0,58.0813,58.1509,58.0736,58.1045,257814.0
2017-12-22 12:00:00,75.09,75.21,75.09,75.19,197635.0,58.0968,58.1896,58.0968,58.1741,197635.0
2017-12-22 12:10:00,75.2,75.3,75.18,75.29,155285.0,58.1819,58.2593,58.1664,58.2515,155285.0
2017-12-22 12:20:00,75.3,75.39,75.28,75.31,210238.0,58.2593,58.3289,58.2438,58.267,210238.0
2017-12-22 12:30:00,75.32,75.38,75.25,75.31,113498.0,58.2747,58.3211,58.2206,58.267,113498.0
2017-12-22 12:40:00,75.31,75.34,75.25,75.31,111193.0,58.267,58.2902,58.2206,58.267,111193.0
2017-12-22 12:50:00,75.3,75.35,75.25,75.32,137810.0,58.2593,58.2979,58.2206,58.2747,137810.0
2017-12-22 13:00:00,75.32,75.37,75.31,75.34,101637.0,58.2747,58.3134,58.267,58.2902,101637.0
2017-12-22 13:10:00,75.34,75.34,75.29,75.31,111082.0,58.2902,58.2902,58.2515,58.267,111082.0
2017-12-22 13:20:00,75.31,75.36,75.29,75.31,139036.0,58.267,58.3057,58.2515,58.267,139036.0
2017-12-22 13:30:00,75.31,75.32,75.26,75.26,91062.0,58.267,58.2747,58.2283,58.2283,91062.0
2017-12-22 13:40:00,75.26,75.3,75.22,75.23,167564.0,58.2283,58.2593,58.1974,58.2051,167564.0
2017-12-22 13:50:00,75.23,75.3,75.2,75.29,153428.0,58.2051,58.2593,58.1819,58.2515,153428.0
2017-12-22 14:00:00,75.28,75.31,75.21,75.23,134079.0,58.2438,58.267,58.1896,58.2051,134079.0
2017-12-22 14:10:00,75.23,75.24,75.18,75.18,133506.0,58.2051,58.2128,58.1664,58.1664,133506.0
2017-12-22 14:20:00,75.18,75.25,75.17,75.23,105567.0,58.1664,58.2206,58.1587,58.2051,105567.0
2017-12-22 14:30:00,75.23,75.28,75.19,75.27,128249.0,58.2051,58.2438,58.1741,58.236,128249.0
2017-12-22 14:40:00,75.27,75.39,75.23,75.35,230015.0,58.236,58.3289,58.2051,58.2979,230015.0
2017-12-22 14:50:00,75.34,75.37,75.32,75.34,172377.0,58.2902,58.3134,58.2747,58.2902,172377.0
2017-12-22 15:00:00,75.35,75.39,75.32,75.38,254093.0,58.2979,58.3289,58.2747,58.3211,254093.0
2017-12-22 15:10:00,75.38,75.41,75.3,75.36,200739.0,58.3211,58.3444,58.2593,58.3057,200739.0
2017-12-22 15:20:00,75.36,75.49,75.36,75.48,196777.0,58.3057,58.4063,58.3057,58.3985,196777.0
2017-12-22 15:30:00,75.47,75.56,75.43,75.54,277787.0,58.3908,58.4604,58.3598,58.4449,277787.0
2017-12-22 15:40:00,75.54,75.57,75.47,75.48,405078.0,58.4449,58.4681,58.3908,58.3985,405078.0
2017-12-22 15:50:00,75.48,75.51,75.41,75.49,706922.0,58.3985,58.4217,58.3444,58.4063,706922.0
2017-12-26 09:30:00,75.45,75.72,75.24,75.61,415581.0,58.3753,58.5842,58.2128,58.4991,415581.0
2017-12-26 09:40:00,75.62,75.66,75.41,75.5,351267.0,58.5068,58.5378,58.3444,58.414,351267.0
2017-12-26 09:50:00,75.5,75.55,75.41,75.42,265893.0,58.414,58.4527,58.3444,58.3521,265893.0
2017-12-26 10:00:00,75.43,75.43,75.26,75.34,179475.0,58.3598,58.3598,58.2283,58.2902,179475.0
2017-12-26 10:10:00,75.35,75.35,75.1,75.11,286510.0,58.2979,58.2979,58.1045,58.1122,286510.0
2017-12-26 10:20:00,75.11,75.15,74.94,75.02,407656.0,58.1122,58.1432,57.9807,58.0426,407656.0
2017-12-26 10:30:00,75.02,75.08,74.95,74.97,186073.0,58.0426,58.089,57.9885,58.0039,186073.0
2017-12-26 10:40:00,74.98,75.02,74.78,74.79,335441.0,58.0117,58.0426,57.8569,57.8647,335441.0
2017-12-26 10:50:00,74.78,74.84,74.62,74.63,322843.0,57.8569,57.9034,57.7331,57.7409,322843.0
2017-12-26 11:00:00,74.62,74.65,74.48,74.57,481071.0,57.7331,57.7563,57.6248,57.6945,481071.0
2017-12-26 11:10:00,74.58,74.74,74.57,74.7,227725.0,57.7022,57.826,57.6945,57.795,227725.0
2017-12-26 11:20:00,74.7,74.84,74.7,74.79,223915.0,57.795,57.9034,57.795,57.8647,223915.0
2017-12-26 11:30:00,74.78,74.78,74.61,74.61,177895.0,57.8569,57.8569,57.7254,57.7254,177895.0
2017-12-26 11:40:00,74.62,74.66,74.56,74.58,203828.0,57.7331,57.7641,57.6867,57.7022,203828.0
2017-12-26 11:50:00,74.58,74.62,74.53,74.56,161106.0,57.7022,57.7331,57.6635,57.6867,161106.0
2017-12-26 12:00:00,74.56,74.65,74.53,74.62,161589.0,57.6867,57.7563,57.6635,57.7331,161589.0
2017-12-26 12:10:00,74.63,74.63,74.51,74.62,170861.0,57.7409,57.7409,57.648,57.7331,170861.0
2017-12-26 12:20:00,74.62,74.65,74.57,74.6,144706.0,57.7331,57.7563,57.6945,57.7177,144706.0
2017-12-26 12:30:00,74.59,74.61,74.55,74.57,159708.0,57.7099,57.7254,57.679,57.6945,159708.0
2017-12-26 12:40:00,74.57,74.61,74.52,74.55,108862.0,57.6945,57.7254,57.6558,57.679,108862.0
2017-12-26 12:50:00,74.56,74.58,74.46,74.53,223074.0,57.6867,57.7022,57.6093,57.6635,223074.0
2017-12-26 13:00:00,74.52,74.58,74.47,74.48,211023.0,57.6558,57.7022,57.6171,57.6248,211023.0
2017-12-26 13:10:00,74.48,74.5,74.41,74.45,328611.0,57.6248,57.6403,57.5707,57.6016,328611.0
2017-12-26 13:20:00,74.45,74.52,74.42,74.48,213616.0,57.6016,57.6558,57.5784,57.6248,213616.0
2017-12-26 13:30:00,74.48,74.68,74.48,74.67,181137.0,57.6248,57.7796,57.6248,57.7718,181137.0
2017-12-26 13:40:00,74.67,74.74,74.64,74.69,177827.0,57.7718,57.826,57.7486,57.7873,177827.0
2017-12-26 13:50:00,74.69,74.7,74.57,74.59,145080.0,57.7873,57.795,57.6945,57.7099,145080.0
2017-12-26 14:00:00,74.59,74.64,74.54,74.54,153620.0,57.7099,57.7486,57.6712,57.6712,153620.0
2017-12-26 14:10:00,74.53,74.59,74.46,74.57,188814.0,57.6635,57.7099,57.6093,57.6945,188814.0
2017-12-26 14:20:00,74.57,74.59,74.53,74.58,133078.0,57.6945,57.7099,57.6635,57.7022,133078.0
2017-12-26 14:30:00,74.58,74.61,74.53,74.59,123955.0,57.7022,57.7254,57.6635,57.7099,123955.0
2017-12-26 14:40:00,74.59,74.66,74.58,74.65,159300.0,57.7099,57.7641,57.7022,57.7563,159300.0
2017-12-26 14:50:00,74.64,74.69,74.63,74.67,135337.0,57.7486,57.7873,57.7409,57.7718,135337.0
2017-12-26 15:00:00,74.66,74.7,74.63,74.67,165694.0,57.7641,57.795,57.7409,57.7718,165694.0
2017-12-26 15:10:00,74.67,74.67,74.56,74.57,180080.0,57.7718,57.7718,57.6867,57.6945,180080.0
2017-12-26 15:20:00,74.58,74.68,74.57,74.63,209882.0,57.7022,57.7796,57.6945,57.7409,209882.0
2017-12-26 15:30:00,74.62,74.64,74.54,74.59,366555.0,57.7331,57.7486,57.6712,57.7099,366555.0
2017-12-26 15:40:00,74.58,74.78,74.57,74.76,432369.0,57.7022,57.8569,57.6945,57.8415,432369.0
2017-12-26 15:50:00,74.77,74.83,74.67,74.78,750238.0,57.8492,57.8956,57.7718,57.8569,750238.0
2017-12-27 09:30:00,74.67,74.91,74.52,74.76,379202.0,57.7718,57.9575,57.6558,57.8415,379202.0
2017-12-27 09:40:00,74.76,74.86,74.65,74.73,227839.0,57.8415,57.9188,57.7563,57.8182,227839.0
2017-12-27 09:50:00,74.73,74.82,74.7,74.76,189862.0,57.8182,57.8879,57.795,57.8415,189862.0
2017-12-27 10:00:00,74.76,74.95,74.7,74.95,347632.0,57.8415,57.9885,57.795,57.9885,347632.0
2017-12-27 10:10:00,74.95,74.98,74.77,74.82,282844.0,57.9885,58.0117,57.8492,57.8879,282844.0
2017-12-27 10:20:00,74.81,74.88,74.73,74.87,187849.0,57.8801,57.9343,57.8182,57.9266,187849.0
2017-12-27 10:30:00,74.88,75.01,74.84,74.94,202932.0,57.9343,58.0349,57.9034,57.9807,202932.0
2017-12-27 10:40:00,74.94,75.01,74.92,74.99,165216.0,57.9807,58.0349,57.9652,58.0194,165216.0
2017-12-27 10:50:00,75.0,75.08,74.97,75.06,195080.0,58.0271,58.089,58.0039,58.0736,195080.0
2017-12-27 11:00:00,75.06,75.07,74.87,74.88,201860.0,58.0736,58.0813,57.9266,57.9343,201860.0
2017-12-27 11:10:00,74.89,74.92,74.8,74.85,171955.0,57.942,57.9652,57.8724,57.9111,171955.0
2017-12-27 11:20:00,74.85,74.88,74.77,74.78,164860.0,57.9111,57.9343,57.8492,57.8569,164860.0
2017-12-27 11:30:00,74.79,74.83,74.76,74.82,139379.0,57.8647,57.8956,57.8415,57.8879,139379.0
2017-12-27 11:40:00,74.81,74.85,74.75,74.77,155744.0,57.8801,57.9111,57.8337,57.8492,155744.0
2017-12-27 11:50:00,74.76,74.87,74.76,74.79,159948.0,57.8415,57.9266,57.8415,57.8647,159948.0
2017-12-27 12:00:00,74.79,74.82,74.68,74.75,165708.0,57.8647,57.8879,57.7796,57.8337,165708.0
2017-12-27 12:10:00,74.76,74.77,74.66,74.67,137619.0,57.8415,57.8492,57.7641,57.7718,137619.0
2017-12-27 12:20:00,74.67,74.75,74.66,74.72,147143.0,57.7718,57.8337,57.7641,57.8105,147143.0
2017-12-27 12:30:00,74.73,74.79,74.7,74.78,148217.0,57.8182,57.8647,57.795,57.8569,148217.0
2017-12-27 12:40:00,74.78,74.81,74.76,74.78,134021.0,57.8569,57.8801,57.8415,57.8569,134021.0
2017-12-27 12:50:00,74.78,74.88,74.78,74.83,150954.0,57.8569,57.9343,57.8569,57.8956,150954.0
2017-12-27 13:00:00,74.84,74.91,74.79,74.9,107528.0,57.9034,57.9575,57.8647,57.9498,107528.0
2017-12-27 13:10:00,74.91,74.93,74.77,74.82,137316.0,57.9575,57.973,57.8492,57.8879,137316.0
2017-12-27 13:20:00,74.82,74.84,74.75,74.75,124633.0,57.8879,57.9034,57.8337,57.8337,124633.0
2017-12-27 13:30:00,74.75,74.8,74.72,74.79,89763.0,57.8337,57.8724,57.8105,57.8647,89763.0
2017-12-27 13:40:00,74.78,74.84,74.77,74.83,113091.0,57.8569,57.9034,57.8492,57.8956,113091.0
2017-12-27 13:50:00,74.84,74.85,74.79,74.83,131336.0,57.9034,57.9111,57.8647,57.8956,131336.0
2017-12-27 14:00:00,74.83,74.84,74.75,74.78,124503.0,57.8956,57.9034,57.8337,57.8569,124503.0
2017-12-27 14:10:00,74.77,74.8,74.74,74.75,117023.0,57.8492,57.8724,57.826,57.8337,117023.0
2017-12-27 14:20:00,74.75,74.86,74.71,74.84,121739.0,57.8337,57.9188,57.8028,57.9034,121739.0
2017-12-27 14:30:00,74.83,74.84,74.77,74.79,93737.0,57.8956,57.9034,57.8492,57.8647,93737.0
2017-12-27 14:40:00,74.8,74.84,74.78,74.81,134298.0,57.8724,57.9034,57.8569,57.8801,134298.0
2017-12-27 14:50:00,74.81,74.87,74.77,74.83,153861.0,57.8801,57.9266,57.8492,57.8956,153861.0
2017-12-27 15:00:00,74.83,74.85,74.77,74.77,186534.0,57.8956,57.9111,57.8492,57.8492,186534.0
2017-12-27 15:10:00,74.77,74.81,74.75,74.77,196513.0,57.8492,57.8801,57.8337,57.8492,196513.0
2017-12-27 15:20:00,74.77,74.8,74.75,74.79,164100.0,57.8492,57.8724,57.8337,57.8647,164100.0
2017-12-27 15:30:00,74.79,74.8,74.72,74.74,203999.0,57.8647,57.8724,57.8105,57.826,203999.0
2017-12-27 15:40:00,74.75,74.8,74.68,74.74,360548.0,57.8337,57.8724,57.7796,57.826,360548.0
2017-12-27 15:50:00,74.73,74.93,74.73,74.89,886877.0,57.8182,57.973,57.8182,57.942,886877.0
2017-12-28 09:30:00,74.91,75.12,74.85,75.06,355165.0,57.9575,58.12,57.9111,58.0736,355165.0
2017-12-28 09:40:00,75.05,75.11,74.99,75.04,262887.0,58.0658,58.1122,58.0194,58.0581,262887.0
2017-12-28 09:50:00,75.05,75.1,74.98,75.06,263621.0,58.0658,58.1045,58.0117,58.0736,263621.0
2017-12-28 10:00:00,75.06,75.15,75.06,75.12,265992.0,58.0736,58.1432,58.0736,58.12,265992.0
2017-12-28 10:10:00,75.12,75.17,75.09,75.1,144541.0,58.12,58.1587,58.0968,58.1045,144541.0
2017-12-28 10:20:00,75.1,75.12,75.03,75.03,127869.0,58.1045,58.12,58.0504,58.0504,127869.0
2017-12-28 10:30:00,75.04,75.14,74.98,75.12,200697.0,58.0581,58.1355,58.0117,58.12,200697.0
2017-12-28 10:40:00,75.11,75.13,74.97,74.98,201784.0,58.1122,58.1277,58.0039,58.0117,201784.0
2017-12-28 10:50:00,74.98,75.09,74.97,75.0,114207.0,58.0117,58.0968,58.0039,58.0271,114207.0
2017-12-28 11:00:00,75.02,75.05,74.95,75.04,109632.0,58.0426,58.0658,57.9885,58.0581,109632.0
2017-12-28 11:10:00,75.04,75.06,74.92,74.99,108282.0,58.0581,58.0736,57.9652,58.0194,108282.0
2017-12-28 11:20:00,74.99,75.0,74.85,74.85,163386.0,58.0194,58.0271,57.9111,57.9111,163386.0
2017-12-28 11:30:00,74.85,74.95,74.84,74.92,149182.0,57.9111,57.9885,57.9034,57.9652,149182.0
2017-12-28 11:40:00,74.92,74.96,74.87,74.95,153231.0,57.9652,57.9962,57.9266,57.9885,153231.0
2017-12-28 11:50:00,74.95,75.0,74.94,74.98,108185.0,57.9885,58.0271,57.9807,58.0117,108185.0
2017-12-28 12:00:00,74.98,75.01,74.87,74.95,291968.0,58.0117,58.0349,57.9266,57.9885,291968.0
2017-12-28 12:10:00,74.96,75.01,74.93,75.0,109029.0,57.9962,58.0349,57.973,58.0271,109029.0
2017-12-28 12:20:00,75.0,75.04,74.96,74.98,116422.0,58.0271,58.0581,57.9962,58.0117,116422.0
2017-12-28 12:30:00,74.99,74.99,74.95,74.95,77461.0,58.0194,58.0194,57.9885,57.9885,77461.0
2017-12-28 12:40:00,74.96,74.98,74.93,74.96,96767.0,57.9962,58.0117,57.973,57.9962,96767.0
2017-12-28 12:50:00,74.96,75.0,74.94,74.99,57081.0,57.9962,58.0271,57.9807,58.0194,57081.0
2017-12-28 13:00:00,74.99,75.01,74.96,74.98,83972.0,58.0194,58.0349,57.9962,58.0117,83972.0
2017-12-28 13:10:00,74.98,75.04,74.95,75.02,117516.0,58.0117,58.0581,57.9885,58.0426,117516.0
2017-12-28 13:20:00,75.01,75.02,74.93,74.95,131405.0,58.0349,58.0426,57.973,57.9885,131405.0
2017-12-28 13:30:00,74.96,74.99,74.94,74.99,113703.0,57.9962,58.0194,57.9807,58.0194,113703.0
2017-12-28 13:40:00,74.98,75.0,74.95,74.98,119663.0,58.0117,58.0271,57.9885,58.0117,119663.0
2017-12-28 13:50:00,74.98,75.0,74.96,74.99,79912.0,58.0117,58.0271,57.9962,58.0194,79912.0
2017-12-28 14:00:00,74.99,75.04,74.97,74.98,108771.0,58.0194,58.0581,58.0039,58.0117,108771.0
2017-12-28 14:10:00,74.98,75.01,74.95,74.96,96152.0,58.0117,58.0349,57.9885,57.9962,96152.0
2017-12-28 14:20:00,74.96,75.0,74.94,74.95,118990.0,57.9962,58.0271,57.9807,57.9885,118990.0
2017-12-28 14:30:00,74.94,74.98,74.92,74.98,129607.0,57.9807,58.0117,57.9652,58.0117,129607.0
2017-12-28 14:40:00,74.99,75.01,74.96,75.01,119935.0,58.0194,58.0349,57.9962,58.0349,119935.0
2017-12-28 14:50:00,75.02,75.08,75.0,75.07,162136.0,58.0426,58.089,58.0271,58.0813,162136.0
2017-12-28 15:00:00,75.08,75.09,75.02,75.05,180347.0,58.089,58.0968,58.0426,58.0658,180347.0
2017-12-28 15:10:00,75.05,75.06,75.01,75.04,183046.0,58.0658,58.0736,58.0349,58.0581,183046.0
2017-12-28 15:20:00,75.04,75.09,75.03,75.09,182465.0,58.0581,58.0968,58.0504,58.0968,182465.0
2017-12-28 15:30:00,75.08,75.1,75.06,75.06,166460.0,58.089,58.1045,58.0736,58.0736,166460.0
2017-12-28 15:40:00,75.06,75.1,75.03,75.03,311314.0,58.0736,58.1045,58.0504,58.0504,311314.0
2017-12-28 15:50:00,75.03,75.1,74.99,75.07,687914.0,58.0504,58.1045,58.0194,58.0813,687914.0
2017-12-29 09:30:00,75.17,75.29,74.99,75.02,324310.0,58.1587,58.2515,58.0194,58.0426,324310.0
2017-12-29 09:40:00,75.02,75.13,74.93,74.99,252622.0,58.0426,58.1277,57.973,58.0194,252622.0
2017-12-29 09:50:00,75.0,75.08,74.91,75.05,317538.0,58.0271,58.089,57.9575,58.0658,317538.0
2017-12-29 10:00:00,75.04,75.08,74.78,74.86,156127.0,58.0581,58.089,57.8569,57.9188,156127.0
2017-12-29 10:10:00,74.85,74.9,74.75,74.78,165668.0,57.9111,57.9498,57.8337,57.8569,165668.0
2017-12-29 10:20:00,74.78,74.9,74.72,74.86,166621.0,57.8569,57.9498,57.8105,57.9188,166621.0
2017-12-29 10:30:00,74.85,74.89,74.7,74.76,130469.0,57.9111,57.942,57.795,57.8415,130469.0
2017-12-29 10:40:00,74.76,74.81,74.56,74.57,299557.0,57.8415,57.8801,57.6867,57.6945,299557.0
2017-12-29 10:50:00,74.58,74.77,74.57,74.75,224788.0,57.7022,57.8492,57.6945,57.8337,224788.0
2017-12-29 11:00:00,74.74,74.75,74.66,74.66,164569.0,57.826,57.8337,57.7641,57.7641,164569.0
2017-12-29 11:10:00,74.66,74.67,74.6,74.64,144802.0,57.7641,57.7718,57.7177,57.7486,144802.0
2017-12-29 11:20:00,74.64,74.73,74.63,74.64,172459.0,57.7486,57.8182,57.7409,57.7486,172459.0
2017-12-29 11:30:00,74.64,74.72,74.64,74.69,97930.0,57.7486,57.8105,57.7486,57.7873,97930.0
2017-12-29 11:40:00,74.69,74.8,74.68,74.8,116115.0,57.7873,57.8724,57.7796,57.8724,116115.0
2017-12-29 11:50:00,74.79,74.85,74.71,74.74,149794.0,57.8647,57.9111,57.8028,57.826,149794.0
2017-12-29 12:00:00,74.74,74.81,74.73,74.76,79691.0,57.826,57.8801,57.8182,57.8415,79691.0
2017-12-29 12:10:00,74.77,74.78,74.71,74.73,87205.0,57.8492,57.8569,57.8028,57.8182,87205.0
2017-12-29 12:20:00,74.73,74.78,74.71,74.71,128233.0,57.8182,57.8569,57.8028,57.8028,128233.0
2017-12-29 12:30:00,74.7,74.82,74.7,74.81,92134.0,57.795,57.8879,57.795,57.8801,92134.0
2017-12-29 12:40:00,74.81,74.91,74.81,74.87,175911.0,57.8801,57.9575,57.8801,57.9266,175911.0
2017-12-29 12:50:00,74.87,74.89,74.83,74.85,85190.0,57.9266,57.942,57.8956,57.9111,85190.0
2017-12-29 13:00:00,74.85,74.91,74.76,74.9,194662.0,57.9111,57.9575,57.8415,57.9498,194662.0
2017-12-29 13:10:00,74.9,74.95,74.9,74.91,111135.0,57.9498,57.9885,57.9498,57.9575,111135.0
2017-12-29 13:20:00,74.91,74.98,74.89,74.89,114274.0,57.9575,58.0117,57.942,57.942,114274.0
2017-12-29 13:30:00,74.89,74.94,74.87,74.9,105285.0,57.942,57.9807,57.9266,57.9498,105285.0
2017-12-29 13:40:00,74.91,74.93,74.85,74.87,128947.0,57.9575,57.973,57.9111,57.9266,128947.0
2017-12-29 13:50:00,74.87,74.91,74.82,74.88,157893.0,57.9266,57.9575,57.8879,57.9343,157893.0
2017-12-29 14:00:00,74.88,74.9,74.76,74.78,179236.0,57.9343,57.9498,57.8415,57.8569,179236.0
2017-12-29 14:10:00,74.78,74.83,74.74,74.8,85100.0,57.8569,57.8956,57.826,57.8724,85100.0
2017-12-29 14:20:00,74.79,74.86,74.77,74.8,123896.0,57.8647,57.9188,57.8492,57.8724,123896.0
2017-12-29 14:30:00,74.8,74.82,74.72,74.72,100817.0,57.8724,57.8879,57.8105,57.8105,100817.0
2017-12-29 14:40:00,74.72,74.78,74.7,74.72,125466.0,57.8105,57.8569,57.795,57.8105,125466.0
2017-12-29 14:50:00,74.73,74.8,74.7,74.79,88290.0,57.8182,57.8724,57.795,57.8647,88290.0
2017-12-29 15:00:00,74.79,74.83,74.74,74.81,147793.0,57.8647,57.8956,57.826,57.8801,147793.0
2017-12-29 15:10:00,74.82,74.83,74.77,74.82,161381.0,57.8879,57.8956,57.8492,57.8879,161381.0
2017-12-29 15:20:00,74.81,74.9,74.81,74.85,199090.0,57.8801,57.9498,57.8801,57.9111,199090.0
2017-12-29 15:30:00,74.84,74.86,74.71,74.73,302491.0,57.9034,57.9188,57.8028,57.8182,302491.0
2017-12-29 15:40:00,74.72,74.76,74.63,74.73,325805.0,57.8105,57.8415,57.7409,57.8182,325805.0
2017-12-29 15:50:00,74.73,74.74,74.38,74.43,1535412.0,57.8182,57.826,57.5475,57.5861,1535412.0
2018-01-02 09:30:00,75.09,75.18,74.62,74.77,512372.0,58.0968,58.1664,57.7331,57.8492,512372.0
2018-01-02 09:40:00,74.77,74.84,74.44,74.44,350383.0,57.8492,57.9034,57.5939,57.5939,350383.0
2018-01-02 09:50:00,74.45,74.74,74.41,74.67,266972.0,57.6016,57.826,57.5707,57.7718,266972.0
2018-01-02 10:00:00,74.67,74.85,74.65,74.72,558159.0,57.7718,57.9111,57.7563,57.8105,558159.0
2018-01-02 10:10:00,74.71,74.72,74.52,74.53,406647.0,57.8028,57.8105,57.6558,57.6635,406647.0
2018-01-02 10:20:00,74.52,74.57,74.37,74.39,630278.0,57.6558,57.6945,57.5397,57.5552,630278.0
2018-01-02 10:30:00,74.39,74.49,74.27,74.43,802614.0,57.5552,57.6326,57.4623,57.5861,802614.0
2018-01-02 10:40:00,74.42,74.48,74.34,74.47,309806.0,57.5784,57.6248,57.5165,57.6171,309806.0
2018-01-02 10:50:00,74.47,74.54,74.45,74.47,270069.0,57.6171,57.6712,57.6016,57.6171,270069.0
2018-01-02 11:00:00,74.47,74.47,74.32,74.41,437687.0,57.6171,57.6171,57.501,57.5707,437687.0
2018-01-02 11:10:00,74.41,74.46,74.37,74.4,160341.0,57.5707,57.6093,57.5397,57.5629,160341.0
2018-01-02 11:20:00,74.4,74.4,74.15,74.16,413799.0,57.5629,57.5629,57.3695,57.3772,413799.0
2018-01-02 11:30:00,74.15,74.19,74.1,74.15,274406.0,57.3695,57.4004,57.3308,57.3695,274406.0
2018-01-02 11:40:00,74.15,74.26,74.11,74.25,214376.0,57.3695,57.4546,57.3386,57.4469,214376.0
2018-01-02 11:50:00,74.25,74.26,74.16,74.23,172935.0,57.4469,57.4546,57.3772,57.4314,172935.0
2018-01-02 12:00:00,74.24,74.39,74.24,74.37,258101.0,57.4391,57.5552,57.4391,57.5397,258101.0
2018-01-02 12:10:00,74.36,74.39,74.32,74.37,206996.0,57.532,57.5552,57.501,57.5397,206996.0
2018-01-02 12:20:00,74.38,74.48,74.34,74.45,211595.0,57.5475,57.6248,57.5165,57.6016,211595.0
2018-01-02 12:30:00,74.45,74.48,74.4,74.46,195902.0,57.6016,57.6248,57.5629,57.6093,195902.0
2018-01-02 12:40:00,74.47,74.48,74.37,74.39,154986.0,57.6171,57.6248,57.5397,57.5552,154986.0
2018-01-02 12:50:00,74.38,74.39,74.33,74.38,125398.0,57.5475,57.5552,57.5088,57.5475,125398.0
2018-01-02 13:00:00,74.37,74.47,74.37,74.46,151258.0,57.5397,57.6171,57.5397,57.6093,151258.0
2018-01-02 13:10:00,74.46,74.55,74.44,74.53,190345.0,57.6093,57.679,57.5939,57.6635,190345.0
2018-01-02 13:20:00,74.53,74.55,74.46,74.5,299597.0,57.6635,57.679,57.6093,57.6403,299597.0
2018-01-02 13:30:00,74.5,74.5,74.36,74.37,196018.0,57.6403,57.6403,57.532,57.5397,196018.0
2018-01-02 13:40:00,74.38,74.41,74.34,74.35,153502.0,57.5475,57.5707,57.5165,57.5242,153502.0
2018-01-02 13:50:00,74.36,74.36,74.25,74.3,225347.0,57.532,57.532,57.4469,57.4856,225347.0
2018-01-02 14:00:00,74.3,74.34,74.17,74.19,252037.0,57.4856,57.5165,57.385,57.4004,252037.0
2018-01-02 14:10:00,74.2,74.27,74.11,74.25,294055.0,57.4082,57.4623,57.3386,57.4469,294055.0
2018-01-02 14:20:00,74.24,74.28,74.2,74.2,201990.0,57.4391,57.4701,57.4082,57.4082,201990.0
2018-01-02 14:30:00,74.2,74.21,74.13,74.13,280751.0,57.4082,57.4159,57.354,57.354,280751.0
2018-01-02 14:40:00,74.13,74.2,74.1,74.18,405267.0,57.354,57.4082,57.3308,57.3927,405267.0
2018-01-02 14:50:00,74.18,74.2,74.13,74.13,216739.0,57.3927,57.4082,57.354,57.354,216739.0
2018-01-02 15:00:00,74.14,74.15,74.05,74.07,347474.0,57.3618,57.3695,57.2921,57.3076,347474.0
2018-01-02 15:10:00,74.07,74.11,74.01,74.08,323930.0,57.3076,57.3386,57.2612,57.3153,323930.0
2018-01-02 15:20:00,74.08,74.16,74.06,74.12,427785.0,57.3153,57.3772,57.2999,57.3463,427785.0
2018-01-02 15:30:00,74.12,74.23,74.1,74.22,418384.0,57.3463,57.4314,57.3308,57.4237,418384.0
2018-01-02 15:40:00,74.22,74.29,74.16,74.26,533936.0,57.4237,57.4778,57.3772,57.4546,533936.0
2018-01-02 15:50:00,74.27,74.39,74.25,74.37,821588.0,57.4623,57.5552,57.4469,57.5397,821588.0
2018-01-03 09:30:00,74.35,74.45,74.17,74.35,592302.0,57.5242,57.6016,57.385,57.5242,592302.0
2018-01-03 09:40:00,74.35,74.44,73.97,74.2,576428.0,57.5242,57.5939,57.2302,57.4082,576428.0
2018-01-03 09:50:00,74.2,74.33,74.13,74.16,379106.0,57.4082,57.5088,57.354,57.3772,379106.0
2018-01-03 10:00:00,74.15,74.34,74.13,74.29,601587.0,57.3695,57.5165,57.354,57.4778,601587.0
2018-01-03 10:10:00,74.3,74.54,74.27,74.46,516512.0,57.4856,57.6712,57.4623,57.6093,516512.0
2018-01-03 10:20:00,74.47,74.69,74.45,74.66,589318.0,57.6171,57.7873,57.6016,57.7641,589318.0
2018-01-03 10:30:00,74.66,74.74,74.47,74.59,362966.0,57.7641,57.826,57.6171,57.7099,362966.0
2018-01-03 10:40:00,74.59,74.6,74.34,74.35,373156.0,57.7099,57.7177,57.5165,57.5242,373156.0
2018-01-03 10:50:00,74.35,74.38,74.2,74.33,394444.0,57.5242,57.5475,57.4082,57.5088,394444.0
2018-01-03 11:00:00,74.33,74.52,74.32,74.45,212305.0,57.5088,57.6558,57.501,57.6016,212305.0
2018-01-03 11:10:00,74.45,74.46,74.28,74.4,361829.0,57.6016,57.6093,57.4701,57.5629,361829.0
2018-01-03 11:20:00,74.4,74.5,74.37,74.41,200471.0,57.5629,57.6403,57.5397,57.5707,200471.0
2018-01-03 11:30:00,74.41,74.47,74.35,74.37,171693.0,57.5707,57.6171,57.5242,57.5397,171693.0
2018-01-03 11:40:00,74.38,74.43,74.32,74.42,162076.0,57.5475,57.5861,57.501,57.5784,162076.0
2018-01-03 11:50:00,74.42,74.42,74.25,74.31,342124.0,57.5784,57.5784,57.4469,57.4933,342124.0
2018-01-03 12:00:00,74.32,74.53,74.3,74.52,178419.0,57.501,57.6635,57.4856,57.6558,178419.0
2018-01-03 12:10:00,74.53,74.55,74.42,74.46,190061.0,57.6635,57.679,57.5784,57.6093,190061.0
2018-01-03 12:20:00,74.45,74.48,74.36,74.36,180927.0,57.6016,57.6248,57.532,57.532,180927.0
2018-01-03 12:30:00,74.36,74.42,74.32,74.42,182012.0,57.532,57.5784,57.501,57.5784,182012.0
2018-01-03 12:40:00,74.42,74.58,74.41,74.56,154188.0,57.5784,57.7022,57.5707,57.6867,154188.0
2018-01-03 12:50:00,74.56,74.62,74.42,74.44,268596.0,57.6867,57.7331,57.5784,57.5939,268596.0
2018-01-03 13:00:00,74.44,74.49,74.35,74.47,247690.0,57.5939,57.6326,57.5242,57.6171,247690.0
2018-01-03 13:10:00,74.48,74.55,74.48,74.49,132365.0,57.6248,57.679,57.6248,57.6326,132365.0
2018-01-03 13:20:00,74.49,74.52,74.45,74.47,132787.0,57.6326,57.6558,57.6016,57.6171,132787.0
2018-01-03 13:30:00,74.47,74.47,74.39,74.4,164979.0,57.6171,57.6171,57.5552,57.5629,164979.0
2018-01-03 13:40:00,74.41,74.46,74.35,74.41,202355.0,57.5707,57.6093,57.5242,57.5707,202355.0
2018-01-03 13:50:00,74.4,74.51,74.39,74.5,144454.0,57.5629,57.648,57.5552,57.6403,144454.0
2018-01-03 14:00:00,74.51,74.63,74.49,74.61,252425.0,57.648,57.7409,57.6326,57.7254,252425.0
2018-01-03 14:10:00,74.61,74.68,74.58,74.62,209098.0,57.7254,57.7796,57.7022,57.7331,209098.0
2018-01-03 14:20:00,74.62,74.69,74.59,74.63,155616.0,57.7331,57.7873,57.7099,57.7409,155616.0
2018-01-03 14:30:00,74.63,74.64,74.53,74.58,188539.0,57.7409,57.7486,57.6635,57.7022,188539.0
2018-01-03 14:40:00,74.59,74.7,74.53,74.67,215283.0,57.7099,57.795,57.6635,57.7718,215283.0
2018-01-03 14:50:00,74.67,74.68,74.5,74.56,236651.0,57.7718,57.7796,57.6403,57.6867,236651.0
2018-01-03 15:00:00,74.56,74.57,74.41,74.49,407799.0,57.6867,57.6945,57.5707,57.6326,407799.0
2018-01-03 15:10:00,74.49,74.6,74.45,74.59,239403.0,57.6326,57.7177,57.6016,57.7099,239403.0
2018-01-03 15:20:00,74.59,74.63,74.51,74.59,188245.0,57.7099,57.7409,57.648,57.7099,188245.0
2018-01-03 15:30:00,74.59,74.69,74.59,74.67,257802.0,57.7099,57.7873,57.7099,57.7718,257802.0
2018-01-03 15:40:00,74.67,74.68,74.49,74.49,456168.0,57.7718,57.7796,57.6326,57.6326,456168.0
2018-01-03 15:50:00,74.5,74.65,74.49,74.58,769081.0,57.6403,57.7563,57.6326,57.7022,769081.0
2018-01-04 09:30:00,75.01,75.08,74.66,74.85,1060967.0,58.0349,58.089,57.7641,57.9111,1060967.0
2018-01-04 09:40:00,74.86,75.5,74.86,75.47,777355.0,57.9188,58.414,57.9188,58.3908,777355.0
2018-01-04 09:50:00,75.47,75.96,75.41,75.94,601492.0,58.3908,58.7699,58.3444,58.7544,601492.0
2018-01-04 10:00:00,75.95,75.99,75.68,75.76,663256.0,58.7622,58.7931,58.5533,58.6152,663256.0
2018-01-04 10:10:00,75.76,75.92,75.73,75.92,415183.0,58.6152,58.7389,58.5919,58.7389,415183.0
2018-01-04 10:20:00,75.93,76.07,75.9,75.98,532730.0,58.7467,58.855,58.7235,58.7854,532730.0
2018-01-04 10:30:00,75.98,75.99,75.77,75.8,340173.0,58.7854,58.7931,58.6229,58.6461,340173.0
2018-01-04 10:40:00,75.8,75.9,75.74,75.75,292183.0,58.6461,58.7235,58.5997,58.6074,292183.0
2018-01-04 10:50:00,75.75,75.81,75.68,75.78,374836.0,58.6074,58.6538,58.5533,58.6306,374836.0
2018-01-04 11:00:00,75.78,75.79,75.6,75.65,408226.0,58.6306,58.6384,58.4914,58.53,408226.0
2018-01-04 11:10:00,75.65,75.76,75.54,75.6,304357.0,58.53,58.6152,58.4449,58.4914,304357.0
2018-01-04 11:20:00,75.6,75.69,75.53,75.56,173451.0,58.4914,58.561,58.4372,58.4604,173451.0
2018-01-04 11:30:00,75.57,75.69,75.51,75.55,205241.0,58.4681,58.561,58.4217,58.4527,205241.0
2018-01-04 11:40:00,75.55,75.61,75.47,75.6,271532.0,58.4527,58.4991,58.3908,58.4914,271532.0
2018-01-04 11:50:00,75.6,75.66,75.54,75.66,163321.0,58.4914,58.5378,58.4449,58.5378,163321.0
2018-01-04 12:00:00,75.65,75.7,75.6,75.68,219473.0,58.53,58.5687,58.4914,58.5533,219473.0
2018-01-04 12:10:00,75.68,75.7,75.61,75.62,159409.0,58.5533,58.5687,58.4991,58.5068,159409.0
2018-01-04 12:20:00,75.62,75.66,75.57,75.6,128792.0,58.5068,58.5378,58.4681,58.4914,128792.0
2018-01-04 12:30:00,75.6,75.62,75.54,75.56,430539.0,58.4914,58.5068,58.4449,58.4604,430539.0
2018-01-04 12:40:00,75.56,75.78,75.56,75.78,497314.0,58.4604,58.6306,58.4604,58.6306,497314.0
2018-01-04 12:50:00,75.78,75.87,75.75,75.83,262361.0,58.6306,58.7003,58.6074,58.6693,262361.0
2018-01-04 13:00:00,75.82,75.89,75.79,75.8,199504.0,58.6616,58.7157,58.6384,58.6461,199504.0
2018-01-04 13:10:00,75.8,75.86,75.71,75.85,329892.0,58.6461,58.6925,58.5765,58.6848,329892.0
2018-01-04 13:20:00,75.86,75.86,75.79,75.81,147581.0,58.6925,58.6925,58.6384,58.6538,147581.0
2018-01-04 13:30:00,75.81,75.82,75.7,75.72,152027.0,58.6538,58.6616,58.5687,58.5842,152027.0
2018-01-04 13:40:00,75.72,75.77,75.66,75.74,225638.0,58.5842,58.6229,58.5378,58.5997,225638.0
2018-01-04 13:50:00,75.75,75.97,75.74,75.97,269131.0,58.6074,58.7776,58.5997,58.7776,269131.0
2018-01-04 14:00:00,75.96,76.08,75.95,76.06,299401.0,58.7699,58.8627,58.7622,58.8473,299401.0
2018-01-04 14:10:00,76.06,76.12,76.03,76.09,179554.0,58.8473,58.8937,58.824,58.8705,179554.0
2018-01-04 14:20:00,76.09,76.12,75.95,75.95,235891.0,58.8705,58.8937,58.7622,58.7622,235891.0
2018-01-04 14:30:00,75.95,75.95,75.8,75.84,319550.0,58.7622,58.7622,58.6461,58.677,319550.0
2018-01-04 14:40:00,75.84,75.87,75.8,75.81,139458.0,58.677,58.7003,58.6461,58.6538,139458.0
2018-01-04 14:50:00,75.8,75.8,75.72,75.78,179238.0,58.6461,58.6461,58.5842,58.6306,179238.0
2018-01-04 15:00:00,75.79,75.8,75.65,75.66,254372.0,58.6384,58.6461,58.53,58.5378,254372.0
2018-01-04 15:10:00,75.66,75.77,75.6,75.7,438126.0,58.5378,58.6229,58.4914,58.5687,438126.0
2018-01-04 15:20:00,75.7,75.83,75.68,75.8,137003.0,58.5687,58.6693,58.5533,58.6461,137003.0
2018-01-04 15:30:00,75.79,75.87,75.77,75.83,400773.0,58.6384,58.7003,58.6229,58.6693,400773.0
2018-01-04 15:40:00,75.83,75.84,75.63,75.64,525851.0,58.6693,58.677,58.5146,58.5223,525851.0
2018-01-04 15:50:00,75.63,75.63,75.47,75.51,1148195.0,58.5146,58.5146,58.3908,58.4217,1148195.0
2018-01-05 09:30:00,75.71,75.77,75.08,75.09,566797.0,58.5765,58.6229,58.089,58.0968,566797.0
2018-01-05 09:40:00,75.09,75.58,75.08,75.41,470504.0,58.0968,58.4759,58.089,58.3444,470504.0
2018-01-05 09:50:00,75.41,75.58,75.32,75.43,255458.0,58.3444,58.4759,58.2747,58.3598,255458.0
2018-01-05 10:00:00,75.44,75.48,75.35,75.43,320415.0,58.3676,58.3985,58.2979,58.3598,320415.0
2018-01-05 10:10:00,75.44,75.44,75.25,75.33,313427.0,58.3676,58.3676,58.2206,58.2825,313427.0
2018-01-05 10:20:00,75.33,75.36,75.17,75.24,438967.0,58.2825,58.3057,58.1587,58.2128,438967.0
2018-01-05 10:30:00,75.24,75.3,75.16,75.25,441271.0,58.2128,58.2593,58.1509,58.2206,441271.0
2018-01-05 10:40:00,75.24,75.29,75.14,75.18,348487.0,58.2128,58.2515,58.1355,58.1664,348487.0
2018-01-05 10:50:00,75.19,75.28,75.12,75.25,349545.0,58.1741,58.2438,58.12,58.2206,349545.0
2018-01-05 11:00:00,75.26,75.33,75.24,75.3,196214.0,58.2283,58.2825,58.2128,58.2593,196214.0
2018-01-05 11:10:00,75.3,75.4,75.24,75.4,237105.0,58.2593,58.3366,58.2128,58.3366,237105.0
2018-01-05 11:20:00,75.4,75.45,75.31,75.32,270593.0,58.3366,58.3753,58.267,58.2747,270593.0
2018-01-05 11:30:00,75.32,75.34,75.24,75.26,193370.0,58.2747,58.2902,58.2128,58.2283,193370.0
2018-01-05 11:40:00,75.25,75.28,75.17,75.18,179037.0,58.2206,58.2438,58.1587,58.1664,179037.0
2018-01-05 11:50:00,75.18,75.18,75.02,75.03,244642.0,58.1664,58.1664,58.0426,58.0504,244642.0
2018-01-05 12:00:00,75.03,75.09,74.96,75.06,443598.0,58.0504,58.0968,57.9962,58.0736,443598.0
2018-01-05 12:10:00,75.06,75.18,75.06,75.12,235837.0,58.0736,58.1664,58.0736,58.12,235837.0
2018-01-05 12:20:00,75.11,75.22,75.1,75.19,259508.0,58.1122,58.1974,58.1045,58.1741,259508.0
2018-01-05 12:30:00,75.19,75.23,75.12,75.16,210882.0,58.1741,58.2051,58.12,58.1509,210882.0
2018-01-05 12:40:00,75.16,75.19,75.11,75.12,188606.0,58.1509,58.1741,58.1122,58.12,188606.0
2018-01-05 12:50:00,75.12,75.14,75.07,75.14,215114.0,58.12,58.1355,58.0813,58.1355,215114.0
2018-01-05 13:00:00,75.14,75.18,75.12,75.18,121493.0,58.1355,58.1664,58.12,58.1664,121493.0
2018-01-05 13:10:00,75.18,75.2,75.14,75.15,107917.0,58.1664,58.1819,58.1355,58.1432,107917.0
2018-01-05 13:20:00,75.15,75.23,75.12,75.23,145388.0,58.1432,58.2051,58.12,58.2051,145388.0
2018-01-05 13:30:00,75.24,75.29,75.21,75.26,119367.0,58.2128,58.2515,58.1896,58.2283,119367.0
2018-01-05 13:40:00,75.26,75.27,75.21,75.22,103535.0,58.2283,58.236,58.1896,58.1974,103535.0
2018-01-05 13:50:00,75.23,75.3,75.2,75.29,129322.0,58.2051,58.2593,58.1819,58.2515,129322.0
2018-01-05 14:00:00,75.3,75.33,75.26,75.26,125237.0,58.2593,58.2825,58.2283,58.2283,125237.0
2018-01-05 14:10:00,75.27,75.28,75.2,75.25,122272.0,58.236,58.2438,58.1819,58.2206,122272.0
2018-01-05 14:20:00,75.25,75.33,75.21,75.32,158959.0,58.2206,58.2825,58.1896,58.2747,158959.0
2018-01-05 14:30:00,75.32,75.42,75.29,75.4,260938.0,58.2747,58.3521,58.2515,58.3366,260938.0
2018-01-05 14:40:00,75.41,75.43,75.34,75.37,142184.0,58.3444,58.3598,58.2902,58.3134,142184.0
2018-01-05 14:50:00,75.37,75.42,75.36,75.39,143292.0,58.3134,58.3521,58.3057,58.3289,143292.0
2018-01-05 15:00:00,75.39,75.45,75.38,75.41,196624.0,58.3289,58.3753,58.3211,58.3444,196624.0
2018-01-05 15:10:00,75.42,75.49,75.41,75.46,171265.0,58.3521,58.4063,58.3444,58.383,171265.0
2018-01-05 15:20:00,75.47,75.47,75.4,75.46,186623.0,58.3908,58.3908,58.3366,58.383,186623.0
2018-01-05 15:30:00,75.46,75.5,75.39,75.41,356966.0,58.383,58.414,58.3289,58.3444,356966.0
2018-01-05 15:40:00,75.41,75.57,75.37,75.48,494000.0,58.3444,58.4681,58.3134,58.3985,494000.0
2018-01-05 15:50:00,75.48,75.53,75.36,75.4,1544938.0,58.3985,58.4372,58.3057,58.3366,1544938.0
2018-01-08 09:30:00,75.17,75.24,74.55,74.69,922070.0,58.1587,58.2128,57.679,57.7873,922070.0
2018-01-08 09:40:00,74.69,74.76,74.45,74.56,594964.0,57.7873,57.8415,57.6016,57.6867,594964.0
2018-01-08 09:50:00,74.55,74.59,74.33,74.57,603755.0,57.679,57.7099,57.5088,57.6945,603755.0
2018-01-08 10:00:00,74.58,74.61,74.45,74.48,358636.0,57.7022,57.7254,57.6016,57.6248,358636.0
2018-01-08 10:10:00,74.48,74.66,74.45,74.62,455581.0,57.6248,57.7641,57.6016,57.7331,455581.0
2018-01-08 10:20:00,74.63,74.69,74.56,74.61,430668.0,57.7409,57.7873,57.6867,57.7254,430668.0
2018-01-08 10:30:00,74.61,74.78,74.59,74.66,365735.0,57.7254,57.8569,57.7099,57.7641,365735.0
2018-01-08 10:40:00,74.67,74.78,74.58,74.72,299537.0,57.7718,57.8569,57.7022,57.8105,299537.0
2018-01-08 10:50:00,74.72,74.75,74.64,74.65,197175.0,57.8105,57.8337,57.7486,57.7563,197175.0
2018-01-08 11:00:00,74.65,74.7,74.57,74.63,202043.0,57.7563,57.795,57.6945,57.7409,202043.0
2018-01-08 11:10:00,74.64,74.74,74.64,74.73,168940.0,57.7486,57.826,57.7486,57.8182,168940.0
2018-01-08 11:20:00,74.72,74.73,74.59,74.64,297594.0,57.8105,57.8182,57.7099,57.7486,297594.0
2018-01-08 11:30:00,74.63,74.66,74.56,74.57,188604.0,57.7409,57.7641,57.6867,57.6945,188604.0
2018-01-08 11:40:00,74.57,74.65,74.52,74.52,182727.0,57.6945,57.7563,57.6558,57.6558,182727.0
2018-01-08 11:50:00,74.52,74.53,74.44,74.49,319858.0,57.6558,57.6635,57.5939,57.6326,319858.0
2018-01-08 12:00:00,74.48,74.55,74.44,74.46,195779.0,57.6248,57.679,57.5939,57.6093,195779.0
2018-01-08 12:10:00,74.45,74.53,74.43,74.5,233762.0,57.6016,57.6635,57.5861,57.6403,233762.0
2018-01-08 12:20:00,74.51,74.55,74.49,74.5,133678.0,57.648,57.679,57.6326,57.6403,133678.0
2018-01-08 12:30:00,74.49,74.54,74.45,74.52,207929.0,57.6326,57.6712,57.6016,57.6558,207929.0
2018-01-08 12:40:00,74.52,74.54,74.5,74.53,124874.0,57.6558,57.6712,57.6403,57.6635,124874.0
2018-01-08 12:50:00,74.54,74.62,74.52,74.58,213292.0,57.6712,57.7331,57.6558,57.7022,213292.0
2018-01-08 13:00:00,74.58,74.62,74.54,74.56,256428.0,57.7022,57.7331,57.6712,57.6867,256428.0
2018-01-08 13:10:00,74.56,74.59,74.54,74.59,144680.0,57.6867,57.7099,57.6712,57.7099,144680.0
2018-01-08 13:20:00,74.59,74.6,74.56,74.57,152566.0,57.7099,57.7177,57.6867,57.6945,152566.0
2018-01-08 13:30:00,74.58,74.59,74.53,74.59,99007.0,57.7022,57.7099,57.6635,57.7099,99007.0
2018-01-08 13:40:00,74.59,74.64,74.58,74.62,133940.0,57.7099,57.7486,57.7022,57.7331,133940.0
2018-01-08 13:50:00,74.63,74.64,74.6,74.61,120128.0,57.7409,57.7486,57.7177,57.7254,120128.0
2018-01-08 14:00:00,74.6,74.64,74.57,74.6,118862.0,57.7177,57.7486,57.6945,57.7177,118862.0
2018-01-08 14:10:00,74.61,74.65,74.6,74.64,126006.0,57.7254,57.7563,57.7177,57.7486,126006.0
2018-01-08 14:20:00,74.64,74.64,74.61,74.62,92710.0,57.7486,57.7486,57.7254,57.7331,92710.0
2018-01-08 14:30:00,74.63,74.65,74.59,74.64,142388.0,57.7409,57.7563,57.7099,57.7486,142388.0
2018-01-08 14:40:00,74.65,74.73,74.62,74.72,143499.0,57.7563,57.8182,57.7331,57.8105,143499.0
2018-01-08 14:50:00,74.72,74.77,74.64,74.66,234606.0,57.8105,57.8492,57.7486,57.7641,234606.0
2018-01-08 15:00:00,74.67,74.67,74.59,74.62,218945.0,57.7718,57.7718,57.7099,57.7331,218945.0
2018-01-08 15:10:00,74.63,74.63,74.56,74.58,297477.0,57.7409,57.7409,57.6867,57.7022,297477.0
2018-01-08 15:20:00,74.58,74.59,74.53,74.53,182356.0,57.7022,57.7099,57.6635,57.6635,182356.0
2018-01-08 15:30:00,74.53,74.55,74.49,74.53,340059.0,57.6635,57.679,57.6326,57.6635,340059.0
2018-01-08 15:40:00,74.53,74.57,74.51,74.51,506549.0,57.6635,57.6945,57.648,57.648,506549.0
2018-01-08 15:50:00,74.52,74.57,74.48,74.51,954754.0,57.6558,57.6945,57.6248,57.648,954754.0
2018-01-09 09:30:00,74.76,74.81,74.6,74.72,637740.0,57.8415,57.8801,57.7177,57.8105,637740.0
2018-01-09 09:40:00,74.72,75.22,74.72,75.18,644685.0,57.8105,58.1974,57.8105,58.1664,644685.0
2018-01-09 09:50:00,75.19,75.41,75.1,75.32,556689.0,58.1741,58.3444,58.1045,58.2747,556689.0
2018-01-09 10:00:00,75.32,75.32,75.15,75.25,302911.0,58.2747,58.2747,58.1432,58.2206,302911.0
2018-01-09 10:10:00,75.24,75.31,75.15,75.25,279275.0,58.2128,58.267,58.1432,58.2206,279275.0
2018-01-09 10:20:00,75.25,75.39,75.21,75.36,387510.0,58.2206,58.3289,58.1896,58.3057,387510.0
2018-01-09 10:30:00,75.36,75.57,75.35,75.44,509028.0,58.3057,58.4681,58.2979,58.3676,509028.0
2018-01-09 10:40:00,75.44,75.48,75.35,75.38,213506.0,58.3676,58.3985,58.2979,58.3211,213506.0
2018-01-09 10:50:00,75.38,75.38,75.19,75.22,329759.0,58.3211,58.3211,58.1741,58.1974,329759.0
2018-01-09 11:00:00,75.23,75.33,75.23,75.33,312677.0,58.2051,58.2825,58.2051,58.2825,312677.0
2018-01-09 11:10:00,75.32,75.5,75.32,75.47,228128.0,58.2747,58.414,58.2747,58.3908,228128.0
2018-01-09 11:20:00,75.48,75.48,75.33,75.41,227788.0,58.3985,58.3985,58.2825,58.3444,227788.0
2018-01-09 11:30:00,75.41,75.45,75.35,75.4,169755.0,58.3444,58.3753,58.2979,58.3366,169755.0
2018-01-09 11:40:00,75.39,75.57,75.38,75.56,240863.0,58.3289,58.4681,58.3211,58.4604,240863.0
2018-01-09 11:50:00,75.56,75.62,75.5,75.59,215058.0,58.4604,58.5068,58.414,58.4836,215058.0
2018-01-09 12:00:00,75.59,75.75,75.53,75.71,379095.0,58.4836,58.6074,58.4372,58.5765,379095.0
2018-01-09 12:10:00,75.71,75.76,75.68,75.68,187356.0,58.5765,58.6152,58.5533,58.5533,187356.0
2018-01-09 12:20:00,75.68,75.72,75.61,75.67,182797.0,58.5533,58.5842,58.4991,58.5455,182797.0
2018-01-09 12:30:00,75.67,75.8,75.64,75.76,195386.0,58.5455,58.6461,58.5223,58.6152,195386.0
2018-01-09 12:40:00,75.77,75.8,75.69,75.69,167850.0,58.6229,58.6461,58.561,58.561,167850.0
2018-01-09 12:50:00,75.68,75.69,75.56,75.62,205760.0,58.5533,58.561,58.4604,58.5068,205760.0
2018-01-09 13:00:00,75.62,75.73,75.62,75.71,126030.0,58.5068,58.5919,58.5068,58.5765,126030.0
2018-01-09 13:10:00,75.72,75.72,75.58,75.66,122100.0,58.5842,58.5842,58.4759,58.5378,122100.0
2018-01-09 13:20:00,75.65,75.75,75.64,75.74,144856.0,58.53,58.6074,58.5223,58.5997,144856.0
2018-01-09 13:30:00,75.75,75.81,75.66,75.8,377349.0,58.6074,58.6538,58.5378,58.6461,377349.0
2018-01-09 13:40:00,75.8,75.84,75.77,75.8,295446.0,58.6461,58.677,58.6229,58.6461,295446.0
2018-01-09 13:50:00,75.8,75.89,75.76,75.81,170096.0,58.6461,58.7157,58.6152,58.6538,170096.0
2018-01-09 14:00:00,75.82,75.84,75.73,75.78,170017.0,58.6616,58.677,58.5919,58.6306,170017.0
2018-01-09 14:10:00,75.78,75.78,75.56,75.57,266329.0,58.6306,58.6306,58.4604,58.4681,266329.0
2018-01-09 14:20:00,75.58,75.65,75.55,75.6,195948.0,58.4759,58.53,58.4527,58.4914,195948.0
2018-01-09 14:30:00,75.6,75.63,75.54,75.63,196375.0,58.4914,58.5146,58.4449,58.5146,196375.0
2018-01-09 14:40:00,75.63,75.65,75.57,75.62,250257.0,58.5146,58.53,58.4681,58.5068,250257.0
2018-01-09 14:50:00,75.63,75.65,75.55,75.62,258894.0,58.5146,58.53,58.4527,58.5068,258894.0
2018-01-09 15:00:00,75.62,75.62,75.55,75.56,162252.0,58.5068,58.5068,58.4527,58.4604,162252.0
2018-01-09 15:10:00,75.55,75.61,75.51,75.58,208324.0,58.4527,58.4991,58.4217,58.4759,208324.0
2018-01-09 15:20:00,75.58,75.59,75.39,75.45,307038.0,58.4759,58.4836,58.3289,58.3753,307038.0
2018-01-09 15:30:00,75.45,75.65,75.44,75.63,392882.0,58.3753,58.53,58.3676,58.5146,392882.0
2018-01-09 15:40:00,75.63,75.65,75.39,75.43,481303.0,58.5146,58.53,58.3289,58.3598,481303.0
2018-01-09 15:50:00,75.44,75.53,75.23,75.36,1041201.0,58.3676,58.4372,58.2051,58.3057,1041201.0
2018-01-10 09:30:00,75.68,75.71,75.5,75.65,755789.0,58.5533,58.5765,58.414,58.53,755789.0
2018-01-10 09:40:00,75.65,75.9,75.5,75.54,528307.0,58.53,58.7235,58.414,58.4449,528307.0
2018-01-10 09:50:00,75.53,75.71,75.38,75.71,591244.0,58.4372,58.5765,58.3211,58.5765,591244.0
2018-01-10 10:00:00,75.71,75.83,75.65,75.68,379734.0,58.5765,58.6693,58.53,58.5533,379734.0
2018-01-10 10:10:00,75.68,75.88,75.63,75.86,366968.0,58.5533,58.708,58.5146,58.6925,366968.0
2018-01-10 10:20:00,75.86,75.95,75.79,75.88,402726.0,58.6925,58.7622,58.6384,58.708,402726.0
2018-01-10 10:30:00,75.87,76.14,75.8,76.11,553220.0,58.7003,58.9092,58.6461,58.8859,553220.0
2018-01-10 10:40:00,76.11,76.15,75.76,75.79,422343.0,58.8859,58.9169,58.6152,58.6384,422343.0
2018-01-10 10:50:00,75.79,75.9,75.64,75.9,311306.0,58.6384,58.7235,58.5223,58.7235,311306.0
2018-01-10 11:00:00,75.9,76.06,75.89,76.01,226299.0,58.7235,58.8473,58.7157,58.8086,226299.0
2018-01-10 11:10:00,76.01,76.11,76.01,76.09,153255.0,58.8086,58.8859,58.8086,58.8705,153255.0
2018-01-10 11:20:00,76.09,76.17,76.04,76.06,258341.0,58.8705,58.9324,58.8318,58.8473,258341.0
2018-01-10 11:30:00,76.05,76.23,76.04,76.22,430572.0,58.8395,58.9788,58.8318,58.9711,430572.0
2018-01-10 11:40:00,76.23,76.26,76.1,76.1,161585.0,58.9788,59.002,58.8782,58.8782,161585.0
2018-01-10 11:50:00,76.11,76.19,76.04,76.08,153745.0,58.8859,58.9478,58.8318,58.8627,153745.0
2018-01-10 12:00:00,76.08,76.09,75.94,75.97,162650.0,58.8627,58.8705,58.7544,58.7776,162650.0
2018-01-10 12:10:00,75.97,76.01,75.94,76.01,140583.0,58.7776,58.8086,58.7544,58.8086,140583.0
2018-01-10 12:20:00,76.0,76.15,76.0,76.03,169045.0,58.8008,58.9169,58.8008,58.824,169045.0
2018-01-10 12:30:00,76.03,76.05,75.92,75.95,95565.0,58.824,58.8395,58.7389,58.7622,95565.0
2018-01-10 12:40:00,75.95,76.11,75.93,76.09,151016.0,58.7622,58.8859,58.7467,58.8705,151016.0
2018-01-10 12:50:00,76.08,76.15,76.05,76.13,235522.0,58.8627,58.9169,58.8395,58.9014,235522.0
2018-01-10 13:00:00,76.14,76.19,76.07,76.18,226196.0,58.9092,58.9478,58.855,58.9401,226196.0
2018-01-10 13:10:00,76.18,76.27,76.14,76.27,180571.0,58.9401,59.0097,58.9092,59.0097,180571.0
2018-01-10 13:20:00,76.27,76.29,76.18,76.26,203849.0,59.0097,59.0252,58.9401,59.002,203849.0
2018-01-10 13:30:00,76.25,76.26,76.18,76.22,118600.0,58.9943,59.002,58.9401,58.9711,118600.0
2018-01-10 13:40:00,76.23,76.28,76.2,76.24,152928.0,58.9788,59.0175,58.9556,58.9865,152928.0
2018-01-10 13:50:00,76.24,76.25,76.08,76.09,117826.0,58.9865,58.9943,58.8627,58.8705,117826.0
2018-01-10 14:00:00,76.09,76.12,75.96,75.98,176567.0,58.8705,58.8937,58.7699,58.7854,176567.0
2018-01-10 14:10:00,75.97,75.98,75.82,75.84,194662.0,58.7776,58.7854,58.6616,58.677,194662.0
2018-01-10 14:20:00,75.84,75.85,75.75,75.78,167589.0,58.677,58.6848,58.6074,58.6306,167589.0
2018-01-10 14:30:00,75.78,75.87,75.75,75.77,189150.0,58.6306,58.7003,58.6074,58.6229,189150.0
2018-01-10 14:40:00,75.77,75.77,75.68,75.7,235272.0,58.6229,58.6229,58.5533,58.5687,235272.0
2018-01-10 14:50:00,75.7,75.74,75.61,75.67,226151.0,58.5687,58.5997,58.4991,58.5455,226151.0
2018-01-10 15:00:00,75.67,75.72,75.61,75.67,331999.0,58.5455,58.5842,58.4991,58.5455,331999.0
2018-01-10 15:10:00,75.67,75.7,75.43,75.45,846527.0,58.5455,58.5687,58.3598,58.3753,846527.0
2018-01-10 15:20:00,75.45,75.54,75.37,75.52,333206.0,58.3753,58.4449,58.3134,58.4295,333206.0
2018-01-10 15:30:00,75.52,75.7,75.49,75.68,291485.0,58.4295,58.5687,58.4063,58.5533,291485.0
2018-01-10 15:40:00,75.69,75.7,75.52,75.53,434852.0,58.561,58.5687,58.4295,58.4372,434852.0
2018-01-10 15:50:00,75.54,75.67,75.5,75.62,800607.0,58.4449,58.5455,58.414,58.5068,800607.0
2018-01-11 09:30:00,75.98,76.02,75.76,75.87,779877.0,58.7854,58.8163,58.6152,58.7003,779877.0
2018-01-11 09:40:00,75.86,75.87,75.62,75.7,355034.0,58.6925,58.7003,58.5068,58.5687,355034.0
2018-01-11 09:50:00,75.71,75.85,75.6,75.78,436185.0,58.5765,58.6848,58.4914,58.6306,436185.0
2018-01-11 10:00:00,75.77,75.81,75.56,75.58,416555.0,58.6229,58.6538,58.4604,58.4759,416555.0
2018-01-11 10:10:00,75.58,75.68,75.53,75.61,359209.0,58.4759,58.5533,58.4372,58.4991,359209.0
2018-01-11 10:20:00,75.6,75.64,75.55,75.57,259576.0,58.4914,58.5223,58.4527,58.4681,259576.0
2018-01-11 10:30:00,75.58,75.65,75.52,75.56,295564.0,58.4759,58.53,58.4295,58.4604,295564.0
2018-01-11 10:40:00,75.56,75.73,75.53,75.68,210955.0,58.4604,58.5919,58.4372,58.5533,210955.0
2018-01-11 10:50:00,75.69,75.73,75.62,75.71,239761.0,58.561,58.5919,58.5068,58.5765,239761.0
2018-01-11 11:00:00,75.71,75.73,75.57,75.61,316360.0,58.5765,58.5919,58.4681,58.4991,316360.0
2018-01-11 11:10:00,75.61,75.67,75.51,75.52,261128.0,58.4991,58.5455,58.4217,58.4295,261128.0
2018-01-11 11:20:00,75.53,75.57,75.46,75.47,314337.0,58.4372,58.4681,58.383,58.3908,314337.0
2018-01-11 11:30:00,75.47,75.48,75.4,75.46,276293.0,58.3908,58.3985,58.3366,58.383,276293.0
2018-01-11 11:40:00,75.45,75.46,75.27,75.39,240216.0,58.3753,58.383,58.236,58.3289,240216.0
2018-01-11 11:50:00,75.39,75.49,75.39,75.42,186475.0,58.3289,58.4063,58.3289,58.3521,186475.0
2018-01-11 12:00:00,75.42,75.46,75.39,75.46,202948.0,58.3521,58.383,58.3289,58.383,202948.0
2018-01-11 12:10:00,75.45,75.58,75.45,75.45,202470.0,58.3753,58.4759,58.3753,58.3753,202470.0
2018-01-11 12:20:00,75.46,75.52,75.4,75.44,316345.0,58.383,58.4295,58.3366,58.3676,316345.0
2018-01-11 12:30:00,75.45,75.47,75.42,75.45,285009.0,58.3753,58.3908,58.3521,58.3753,285009.0
2018-01-11 12:40:00,75.45,75.48,75.4,75.42,218555.0,58.3753,58.3985,58.3366,58.3521,218555.0
2018-01-11 12:50:00,75.41,75.47,75.41,75.45,116093.0,58.3444,58.3908,58.3444,58.3753,116093.0
2018-01-11 13:00:00,75.45,75.47,75.38,75.46,214264.0,58.3753,58.3908,58.3211,58.383,214264.0
2018-01-11 13:10:00,75.45,75.47,75.4,75.45,181326.0,58.3753,58.3908,58.3366,58.3753,181326.0
2018-01-11 13:20:00,75.45,75.46,75.37,75.38,126768.0,58.3753,58.383,58.3134,58.3211,126768.0
2018-01-11 13:30:00,75.38,75.47,75.37,75.45,206218.0,58.3211,58.3908,58.3134,58.3753,206218.0
2018-01-11 13:40:00,75.45,75.45,75.37,75.41,142453.0,58.3753,58.3753,58.3134,58.3444,142453.0
2018-01-11 13:50:00,75.42,75.42,75.34,75.36,182911.0,58.3521,58.3521,58.2902,58.3057,182911.0
2018-01-11 14:00:00,75.36,75.39,75.33,75.35,216618.0,58.3057,58.3289,58.2825,58.2979,216618.0
2018-01-11 14:10:00,75.35,75.39,75.32,75.35,184211.0,58.2979,58.3289,58.2747,58.2979,184211.0
2018-01-11 14:20:00,75.35,75.37,75.32,75.34,382954.0,58.2979,58.3134,58.2747,58.2902,382954.0
2018-01-11 14:30:00,75.34,75.35,75.29,75.31,172548.0,58.2902,58.2979,58.2515,58.267,172548.0
2018-01-11 14:40:00,75.31,75.34,75.3,75.33,258551.0,58.267,58.2902,58.2593,58.2825,258551.0
2018-01-11 14:50:00,75.32,75.33,75.27,75.31,284474.0,58.2747,58.2825,58.236,58.267,284474.0
2018-01-11 15:00:00,75.31,75.39,75.27,75.31,551755.0,58.267,58.3289,58.236,58.267,551755.0
2018-01-11 15:10:00,75.31,75.34,75.29,75.31,427786.0,58.267,58.2902,58.2515,58.267,427786.0
2018-01-11 15:20:00,75.32,75.33,75.23,75.3,345943.0,58.2747,58.2825,58.2051,58.2593,345943.0
2018-01-11 15:30:00,75.3,75.3,75.25,75.27,392168.0,58.2593,58.2593,58.2206,58.236,392168.0
2018-01-11 15:40:00,75.27,75.28,75.14,75.16,705988.0,58.236,58.2438,58.1355,58.1509,705988.0
2018-01-11 15:50:00,75.16,75.58,75.15,75.56,1405340.0,58.1509,58.4759,58.1432,58.4604,1405340.0
2018-01-12 09:30:00,75.9,76.15,75.78,75.83,943740.0,58.7235,58.9169,58.6306,58.6693,943740.0
2018-01-12 09:40:00,75.82,76.22,75.8,76.22,627540.0,58.6616,58.9711,58.6461,58.9711,627540.0
2018-01-12 09:50:00,76.2,76.43,76.19,76.4,410449.0,58.9556,59.1335,58.9478,59.1103,410449.0
2018-01-12 10:00:00,76.4,76.44,76.22,76.23,393211.0,59.1103,59.1413,58.9711,58.9788,393211.0
2018-01-12 10:10:00,76.23,76.23,75.96,76.03,384293.0,58.9788,58.9788,58.7699,58.824,384293.0
2018-01-12 10:20:00,76.03,76.05,75.8,76.05,440761.0,58.824,58.8395,58.6461,58.8395,440761.0
2018-01-12 10:30:00,76.04,76.23,76.02,76.11,277493.0,58.8318,58.9788,58.8163,58.8859,277493.0
2018-01-12 10:40:00,76.12,76.28,76.1,76.26,302265.0,58.8937,59.0175,58.8782,59.002,302265.0
2018-01-12 10:50:00,76.26,76.48,76.25,76.42,438411.0,59.002,59.1722,58.9943,59.1258,438411.0
2018-01-12 11:00:00,76.42,76.46,76.35,76.37,278247.0,59.1258,59.1567,59.0716,59.0871,278247.0
2018-01-12 11:10:00,76.37,76.42,76.17,76.17,291745.0,59.0871,59.1258,58.9324,58.9324,291745.0
2018-01-12 11:20:00,76.17,76.37,76.17,76.36,269798.0,58.9324,59.0871,58.9324,59.0794,269798.0
2018-01-12 11:30:00,76.36,76.37,76.23,76.33,254868.0,59.0794,59.0871,58.9788,59.0562,254868.0
2018-01-12 11:40:00,76.34,76.4,76.29,76.39,230300.0,59.0639,59.1103,59.0252,59.1026,230300.0
2018-01-12 11:50:00,76.39,76.46,76.35,76.43,207089.0,59.1026,59.1567,59.0716,59.1335,207089.0
2018-01-12 12:00:00,76.44,76.44,76.31,76.41,183819.0,59.1413,59.1413,59.0407,59.1181,183819.0
2018-01-12 12:10:00,76.4,76.48,76.38,76.48,165116.0,59.1103,59.1722,59.0948,59.1722,165116.0
2018-01-12 12:20:00,76.48,76.5,76.42,76.45,197808.0,59.1722,59.1877,59.1258,59.149,197808.0
2018-01-12 12:30:00,76.44,76.45,76.34,76.36,144822.0,59.1413,59.149,59.0639,59.0794,144822.0
2018-01-12 12:40:00,76.35,76.45,76.33,76.38,277670.0,59.0716,59.149,59.0562,59.0948,277670.0
2018-01-12 12:50:00,76.39,76.5,76.34,76.48,290248.0,59.1026,59.1877,59.0639,59.1722,290248.0
2018-01-12 13:00:00,76.48,76.57,76.43,76.45,405794.0,59.1722,59.2418,59.1335,59.149,405794.0
2018-01-12 13:10:00,76.45,76.53,76.4,76.52,135790.0,59.149,59.2109,59.1103,59.2032,135790.0
2018-01-12 13:20:00,76.52,76.57,76.51,76.52,142756.0,59.2032,59.2418,59.1954,59.2032,142756.0
2018-01-12 13:30:00,76.51,76.57,76.48,76.55,145017.0,59.1954,59.2418,59.1722,59.2264,145017.0
2018-01-12 13:40:00,76.55,76.66,76.54,76.63,268869.0,59.2264,59.3115,59.2186,59.2883,268869.0
2018-01-12 13:50:00,76.62,76.65,76.57,76.65,156390.0,59.2805,59.3037,59.2418,59.3037,156390.0
2018-01-12 14:00:00,76.65,76.69,76.58,76.59,207181.0,59.3037,59.3347,59.2496,59.2573,207181.0
2018-01-12 14:10:00,76.59,76.7,76.56,76.66,215378.0,59.2573,59.3424,59.2341,59.3115,215378.0
2018-01-12 14:20:00,76.65,76.69,76.61,76.67,231823.0,59.3037,59.3347,59.2728,59.3192,231823.0
2018-01-12 14:30:00,76.67,76.7,76.5,76.51,194282.0,59.3192,59.3424,59.1877,59.1954,194282.0
2018-01-12 14:40:00,76.5,76.51,76.37,76.45,307129.0,59.1877,59.1954,59.0871,59.149,307129.0
2018-01-12 14:50:00,76.45,76.48,76.35,76.44,305748.0,59.149,59.1722,59.0716,59.1413,305748.0
2018-01-12 15:00:00,76.44,76.53,76.44,76.48,254409.0,59.1413,59.2109,59.1413,59.1722,254409.0
2018-01-12 15:10:00,76.48,76.48,76.35,76.41,361565.0,59.1722,59.1722,59.0716,59.1181,361565.0
2018-01-12 15:20:00,76.41,76.49,76.36,76.42,276855.0,59.1181,59.1799,59.0794,59.1258,276855.0
2018-01-12 15:30:00,76.43,76.53,76.42,76.51,404473.0,59.1335,59.2109,59.1258,59.1954,404473.0
2018-01-12 15:40:00,76.51,76.74,76.46,76.72,844412.0,59.1954,59.3734,59.1567,59.3579,844412.0
2018-01-12 15:50:00,76.73,76.96,76.67,76.78,1697332.0,59.3656,59.5436,59.3192,59.4043,1697332.0
2018-01-16 09:30:00,77.76,78.4,77.7,78.02,2078055.0,60.1625,60.6577,60.1161,60.3637,2078055.0
2018-01-16 09:40:00,78.02,78.44,77.88,77.9,1114846.0,60.3637,60.6887,60.2554,60.2709,1114846.0
2018-01-16 09:50:00,77.91,77.99,77.72,77.83,745922.0,60.2786,60.3405,60.1316,60.2167,745922.0
2018-01-16 10:00:00,77.84,77.85,77.43,77.51,877445.0,60.2244,60.2322,59.9072,59.9691,877445.0
2018-01-16 10:10:00,77.5,77.67,77.47,77.56,597877.0,59.9614,60.0929,59.9382,60.0078,597877.0
2018-01-16 10:20:00,77.57,77.65,77.45,77.54,480545.0,60.0155,60.0774,59.9227,59.9923,480545.0
2018-01-16 10:30:00,77.55,77.57,77.12,77.23,657194.0,60.0001,60.0155,59.6674,59.7525,657194.0
2018-01-16 10:40:00,77.23,77.46,76.94,77.45,1042928.0,59.7525,59.9304,59.5281,59.9227,1042928.0
2018-01-16 10:50:00,77.45,77.6,77.36,77.39,684570.0,59.9227,60.0388,59.8531,59.8763,684570.0
2018-01-16 11:00:00,77.39,77.52,77.24,77.25,404867.0,59.8763,59.9769,59.7602,59.768,404867.0
2018-01-16 11:10:00,77.25,77.41,77.1,77.19,468985.0,59.768,59.8917,59.6519,59.7215,468985.0
2018-01-16 11:20:00,77.19,77.57,77.18,77.55,461604.0,59.7215,60.0155,59.7138,60.0001,461604.0
2018-01-16 11:30:00,77.55,77.72,77.49,77.64,471639.0,60.0001,60.1316,59.9536,60.0697,471639.0
2018-01-16 11:40:00,77.64,77.71,77.4,77.64,430223.0,60.0697,60.1239,59.884,60.0697,430223.0
2018-01-16 11:50:00,77.64,77.71,77.53,77.7,254058.0,60.0697,60.1239,59.9846,60.1161,254058.0
2018-01-16 12:00:00,77.69,77.72,77.55,77.64,377344.0,60.1084,60.1316,60.0001,60.0697,377344.0
2018-01-16 12:10:00,77.65,77.78,77.61,77.73,356914.0,60.0774,60.178,60.0465,60.1393,356914.0
2018-01-16 12:20:00,77.73,77.76,77.62,77.66,252037.0,60.1393,60.1625,60.0542,60.0852,252037.0
2018-01-16 12:30:00,77.65,77.68,77.5,77.62,247446.0,60.0774,60.1006,59.9614,60.0542,247446.0
2018-01-16 12:40:00,77.62,77.62,77.31,77.4,241545.0,60.0542,60.0542,59.8144,59.884,241545.0
2018-01-16 12:50:00,77.4,77.41,77.26,77.33,287336.0,59.884,59.8917,59.7757,59.8299,287336.0
2018-01-16 13:00:00,77.32,77.36,77.25,77.26,229308.0,59.8221,59.8531,59.768,59.7757,229308.0
2018-01-16 13:10:00,77.26,77.31,77.17,77.28,248566.0,59.7757,59.8144,59.7061,59.7912,248566.0
2018-01-16 13:20:00,77.28,77.28,77.11,77.21,303217.0,59.7912,59.7912,59.6596,59.737,303217.0
2018-01-16 13:30:00,77.21,77.26,77.1,77.16,234154.0,59.737,59.7757,59.6519,59.6983,234154.0
2018-01-16 13:40:00,77.16,77.21,77.05,77.06,172696.0,59.6983,59.737,59.6132,59.621,172696.0
2018-01-16 13:50:00,77.06,77.07,76.87,76.95,390785.0,59.621,59.6287,59.474,59.5358,390785.0
2018-01-16 14:00:00,76.96,77.11,76.9,77.06,386897.0,59.5436,59.6596,59.4972,59.621,386897.0
2018-01-16 14:10:00,77.06,77.08,76.9,77.03,339924.0,59.621,59.6364,59.4972,59.5977,339924.0
2018-01-16 14:20:00,77.03,77.07,76.88,76.93,302220.0,59.5977,59.6287,59.4817,59.5204,302220.0
2018-01-16 14:30:00,76.92,77.26,76.91,77.15,383949.0,59.5126,59.7757,59.5049,59.6906,383949.0
2018-01-16 14:40:00,77.14,77.22,76.79,76.89,424266.0,59.6829,59.7447,59.4121,59.4894,424266.0
2018-01-16 14:50:00,76.9,77.03,76.9,76.97,329514.0,59.4972,59.5977,59.4972,59.5513,329514.0
2018-01-16 15:00:00,77.0,77.34,76.98,77.31,403987.0,59.5745,59.8376,59.5591,59.8144,403987.0
2018-01-16 15:10:00,77.31,77.35,77.19,77.32,356570.0,59.8144,59.8453,59.7215,59.8221,356570.0
2018-01-16 15:20:00,77.33,78.21,77.31,77.39,514451.0,59.8299,60.5107,59.8144,59.8763,514451.0
2018-01-16 15:30:00,77.38,77.5,77.32,77.48,437401.0,59.8685,59.9614,59.8221,59.9459,437401.0
2018-01-16 15:40:00,77.48,77.53,77.33,77.39,493529.0,59.9459,59.9846,59.8299,59.8763,493529.0
2018-01-16 15:50:00,77.4,77.41,76.94,77.22,2083889.0,59.884,59.8917,59.5281,59.7447,2083889.0
2018-01-17 09:30:00,76.89,77.24,76.56,76.84,1321831.0,59.4894,59.7602,59.2341,59.4507,1321831.0
2018-01-17 09:40:00,76.83,76.99,76.58,76.73,655752.0,59.443,59.5668,59.2496,59.3656,655752.0
2018-01-17 09:50:00,76.74,76.75,76.3,76.3,776231.0,59.3734,59.3811,59.0329,59.0329,776231.0
2018-01-17 10:00:00,76.31,76.67,76.27,76.67,614311.0,59.0407,59.3192,59.0097,59.3192,614311.0
2018-01-17 10:10:00,76.67,76.69,76.43,76.48,400294.0,59.3192,59.3347,59.1335,59.1722,400294.0
2018-01-17 10:20:00,76.49,76.68,76.36,76.67,387636.0,59.1799,59.327,59.0794,59.3192,387636.0
2018-01-17 10:30:00,76.66,76.72,76.55,76.56,356227.0,59.3115,59.3579,59.2264,59.2341,356227.0
2018-01-17 10:40:00,76.56,76.57,76.24,76.35,502125.0,59.2341,59.2418,58.9865,59.0716,502125.0
2018-01-17 10:50:00,76.34,76.39,76.15,76.18,519879.0,59.0639,59.1026,58.9169,58.9401,519879.0
2018-01-17 11:00:00,76.18,76.29,76.1,76.29,909866.0,58.9401,59.0252,58.8782,59.0252,909866.0
2018-01-17 11:10:00,76.3,76.3,76.22,76.27,441078.0,59.0329,59.0329,58.9711,59.0097,441078.0
2018-01-17 11:20:00,76.28,76.3,76.22,76.29,436206.0,59.0175,59.0329,58.9711,59.0252,436206.0
2018-01-17 11:30:00,76.3,76.46,76.28,76.45,465535.0,59.0329,59.1567,59.0175,59.149,465535.0
2018-01-17 11:40:00,76.46,76.65,76.46,76.64,324329.0,59.1567,59.3037,59.1567,59.296,324329.0
2018-01-17 11:50:00,76.64,76.76,76.62,76.75,404844.0,59.296,59.3888,59.2805,59.3811,404844.0
2018-01-17 12:00:00,76.74,76.88,76.71,76.88,408717.0,59.3734,59.4817,59.3502,59.4817,408717.0
2018-01-17 12:10:00,76.88,76.93,76.77,76.81,221506.0,59.4817,59.5204,59.3966,59.4275,221506.0
2018-01-17 12:20:00,76.82,76.95,76.76,76.85,320783.0,59.4353,59.5358,59.3888,59.4585,320783.0
2018-01-17 12:30:00,76.85,76.88,76.7,76.73,212299.0,59.4585,59.4817,59.3424,59.3656,212299.0
2018-01-17 12:40:00,76.74,76.95,76.73,76.92,231923.0,59.3734,59.5358,59.3656,59.5126,231923.0
2018-01-17 12:50:00,76.92,77.03,76.91,77.02,211464.0,59.5126,59.5977,59.5049,59.59,211464.0
2018-01-17 13:00:00,77.02,77.05,76.83,76.86,192740.0,59.59,59.6132,59.443,59.4662,192740.0
2018-01-17 13:10:00,76.86,76.99,76.81,76.91,147279.0,59.4662,59.5668,59.4275,59.5049,147279.0
2018-01-17 13:20:00,76.92,77.04,76.91,76.94,144537.0,59.5126,59.6055,59.5049,59.5281,144537.0
2018-01-17 13:30:00,76.95,77.08,76.91,77.07,175255.0,59.5358,59.6364,59.5049,59.6287,175255.0
2018-01-17 13:40:00,77.07,77.1,76.94,77.08,183839.0,59.6287,59.6519,59.5281,59.6364,183839.0
2018-01-17 13:50:00,77.09,77.24,77.08,77.2,312746.0,59.6442,59.7602,59.6364,59.7293,312746.0
2018-01-17 14:00:00,77.2,77.43,77.19,77.36,385680.0,59.7293,59.9072,59.7215,59.8531,385680.0
2018-01-17 14:10:00,77.37,77.52,77.36,77.5,414830.0,59.8608,59.9769,59.8531,59.9614,414830.0
2018-01-17 14:20:00,77.5,77.6,77.44,77.48,360834.0,59.9614,60.0388,59.915,59.9459,360834.0
2018-01-17 14:30:00,77.48,77.57,77.44,77.51,252695.0,59.9459,60.0155,59.915,59.9691,252695.0
2018-01-17 14:40:00,77.51,77.66,77.5,77.63,291817.0,59.9691,60.0852,59.9614,60.062,291817.0
2018-01-17 14:50:00,77.64,77.64,77.45,77.48,284430.0,60.0697,60.0697,59.9227,59.9459,284430.0
2018-01-17 15:00:00,77.48,77.64,77.41,77.63,317984.0,59.9459,60.0697,59.8917,60.062,317984.0
2018-01-17 15:10:00,77.63,77.64,77.45,77.45,303074.0,60.062,60.0697,59.9227,59.9227,303074.0
2018-01-17 15:20:00,77.45,77.53,77.36,77.45,431402.0,59.9227,59.9846,59.8531,59.9227,431402.0
2018-01-17 15:30:00,77.46,77.53,77.41,77.51,333341.0,59.9304,59.9846,59.8917,59.9691,333341.0
2018-01-17 15:40:00,77.52,77.57,77.48,77.54,456330.0,59.9769,60.0155,59.9459,59.9923,456330.0
2018-01-17 15:50:00,77.55,77.59,77.3,77.51,1239031.0,60.0001,60.031,59.8066,59.9691,1239031.0
2018-01-18 09:30:00,77.66,77.69,77.42,77.45,883191.0,60.0852,60.1084,59.8995,59.9227,883191.0
2018-01-18 09:40:00,77.46,77.49,77.08,77.36,680107.0,59.9304,59.9536,59.6364,59.8531,680107.0
2018-01-18 09:50:00,77.36,77.54,77.3,77.4,296611.0,59.8531,59.9923,59.8066,59.884,296611.0
2018-01-18 10:00:00,77.4,77.58,77.33,77.52,314093.0,59.884,60.0233,59.8299,59.9769,314093.0
2018-01-18 10:10:00,77.52,77.53,77.25,77.32,251199.0,59.9769,59.9846,59.768,59.8221,251199.0
2018-01-18 10:20:00,77.32,77.39,77.17,77.36,270378.0,59.8221,59.8763,59.7061,59.8531,270378.0
2018-01-18 10:30:00,77.37,77.49,77.31,77.48,158140.0,59.8608,59.9536,59.8144,59.9459,158140.0
2018-01-18 10:40:00,77.49,77.49,77.27,77.33,300084.0,59.9536,59.9536,59.7834,59.8299,300084.0
2018-01-18 10:50:00,77.33,77.42,77.27,77.4,142115.0,59.8299,59.8995,59.7834,59.884,142115.0
2018-01-18 11:00:00,77.4,77.49,77.34,77.46,129700.0,59.884,59.9536,59.8376,59.9304,129700.0
2018-01-18 11:10:00,77.46,77.49,77.38,77.42,489570.0,59.9304,59.9536,59.8685,59.8995,489570.0
2018-01-18 11:20:00,77.42,77.5,77.21,77.34,368700.0,59.8995,59.9614,59.737,59.8376,368700.0
2018-01-18 11:30:00,77.34,77.4,77.25,77.33,229135.0,59.8376,59.884,59.768,59.8299,229135.0
2018-01-18 11:40:00,77.34,77.4,77.22,77.3,380446.0,59.8376,59.884,59.7447,59.8066,380446.0
2018-01-18 11:50:00,77.29,77.31,77.22,77.23,187042.0,59.7989,59.8144,59.7447,59.7525,187042.0
2018-01-18 12:00:00,77.23,77.3,77.16,77.27,218351.0,59.7525,59.8066,59.6983,59.7834,218351.0
2018-01-18 12:10:00,77.27,77.38,77.26,77.31,230110.0,59.7834,59.8685,59.7757,59.8144,230110.0
2018-01-18 12:20:00,77.32,77.32,77.2,77.23,194642.0,59.8221,59.8221,59.7293,59.7525,194642.0
2018-01-18 12:30:00,77.23,77.25,77.16,77.17,243593.0,59.7525,59.768,59.6983,59.7061,243593.0
2018-01-18 12:40:00,77.17,77.2,77.1,77.12,174432.0,59.7061,59.7293,59.6519,59.6674,174432.0
2018-01-18 12:50:00,77.13,77.2,77.12,77.19,93213.0,59.6751,59.7293,59.6674,59.7215,93213.0
2018-01-18 13:00:00,77.19,77.25,77.1,77.2,204508.0,59.7215,59.768,59.6519,59.7293,204508.0
2018-01-18 13:10:00,77.2,77.29,77.18,77.23,121089.0,59.7293,59.7989,59.7138,59.7525,121089.0
2018-01-18 13:20:00,77.23,77.29,77.21,77.27,128850.0,59.7525,59.7989,59.737,59.7834,128850.0
2018-01-18 13:30:00,77.27,77.29,77.21,77.23,129435.0,59.7834,59.7989,59.737,59.7525,129435.0
2018-01-18 13:40:00,77.24,77.39,77.23,77.39,194520.0,59.7602,59.8763,59.7525,59.8763,194520.0
2018-01-18 13:50:00,77.39,77.49,77.34,77.46,233120.0,59.8763,59.9536,59.8376,59.9304,233120.0
2018-01-18 14:00:00,77.47,77.69,77.42,77.67,444592.0,59.9382,60.1084,59.8995,60.0929,444592.0
2018-01-18 14:10:00,77.67,77.7,77.5,77.53,333568.0,60.0929,60.1161,59.9614,59.9846,333568.0
2018-01-18 14:20:00,77.53,77.67,77.51,77.59,266867.0,59.9846,60.0929,59.9691,60.031,266867.0
2018-01-18 14:30:00,77.6,77.66,77.52,77.54,276967.0,60.0388,60.0852,59.9769,59.9923,276967.0
2018-01-18 14:40:00,77.53,77.55,77.43,77.45,196905.0,59.9846,60.0001,59.9072,59.9227,196905.0
2018-01-18 14:50:00,77.45,77.51,77.42,77.45,195297.0,59.9227,59.9691,59.8995,59.9227,195297.0
2018-01-18 15:00:00,77.45,77.45,77.38,77.44,393072.0,59.9227,59.9227,59.8685,59.915,393072.0
2018-01-18 15:10:00,77.44,77.45,77.37,77.4,273705.0,59.915,59.9227,59.8608,59.884,273705.0
2018-01-18 15:20:00,77.41,77.43,77.27,77.32,239118.0,59.8917,59.9072,59.7834,59.8221,239118.0
2018-01-18 15:30:00,77.32,77.32,77.14,77.3,316566.0,59.8221,59.8221,59.6829,59.8066,316566.0
2018-01-18 15:40:00,77.29,77.36,77.25,77.33,665200.0,59.7989,59.8531,59.768,59.8299,665200.0
2018-01-18 15:50:00,77.33,77.42,77.25,77.39,940742.0,59.8299,59.8995,59.768,59.8763,940742.0
2018-01-19 09:30:00,77.57,77.75,77.43,77.69,1807046.0,60.0155,60.1548,59.9072,60.1084,1807046.0
2018-01-19 09:40:00,77.69,77.98,77.65,77.96,530337.0,60.1084,60.3328,60.0774,60.3173,530337.0
2018-01-19 09:50:00,77.97,78.11,77.93,78.04,586264.0,60.325,60.4333,60.2941,60.3792,586264.0
2018-01-19 10:00:00,78.05,78.07,77.79,77.95,473132.0,60.3869,60.4024,60.1858,60.3095,473132.0
2018-01-19 10:10:00,77.95,78.02,77.77,77.95,501042.0,60.3095,60.3637,60.1703,60.3095,501042.0
2018-01-19 10:20:00,77.95,78.01,77.87,77.9,315970.0,60.3095,60.356,60.2476,60.2709,315970.0
2018-01-19 10:30:00,77.9,77.93,77.81,77.81,261355.0,60.2709,60.2941,60.2012,60.2012,261355.0
2018-01-19 10:40:00,77.81,77.93,77.79,77.87,204323.0,60.2012,60.2941,60.1858,60.2476,204323.0
2018-01-19 10:50:00,77.88,77.9,77.71,77.8,380385.0,60.2554,60.2709,60.1239,60.1935,380385.0
2018-01-19 11:00:00,77.81,77.85,77.73,77.84,306335.0,60.2012,60.2322,60.1393,60.2244,306335.0
2018-01-19 11:10:00,77.84,77.92,77.76,77.83,299485.0,60.2244,60.2863,60.1625,60.2167,299485.0
2018-01-19 11:20:00,77.82,77.96,77.8,77.9,214131.0,60.209,60.3173,60.1935,60.2709,214131.0
2018-01-19 11:30:00,77.91,78.0,77.89,77.92,257602.0,60.2786,60.3482,60.2631,60.2863,257602.0
2018-01-19 11:40:00,77.92,77.94,77.85,77.9,202613.0,60.2863,60.3018,60.2322,60.2709,202613.0
2018-01-19 11:50:00,77.9,77.99,77.87,77.92,191484.0,60.2709,60.3405,60.2476,60.2863,191484.0
2018-01-19 12:00:00,77.91,77.94,77.84,77.91,182649.0,60.2786,60.3018,60.2244,60.2786,182649.0
2018-01-19 12:10:00,77.91,77.93,77.81,77.91,167128.0,60.2786,60.2941,60.2012,60.2786,167128.0
2018-01-19 12:20:00,77.91,77.91,77.79,77.82,217515.0,60.2786,60.2786,60.1858,60.209,217515.0
2018-01-19 12:30:00,77.82,77.89,77.78,77.88,168855.0,60.209,60.2631,60.178,60.2554,168855.0
2018-01-19 12:40:00,77.88,77.96,77.85,77.96,186276.0,60.2554,60.3173,60.2322,60.3173,186276.0
2018-01-19 12:50:00,77.95,77.97,77.87,77.95,152456.0,60.3095,60.325,60.2476,60.3095,152456.0
2018-01-19 13:00:00,77.95,78.0,77.93,77.98,165483.0,60.3095,60.3482,60.2941,60.3328,165483.0
2018-01-19 13:10:00,77.98,78.05,77.98,78.04,271109.0,60.3328,60.3869,60.3328,60.3792,271109.0
2018-01-19 13:20:00,78.03,78.04,77.98,78.03,286590.0,60.3714,60.3792,60.3328,60.3714,286590.0
2018-01-19 13:30:00,78.02,78.02,77.96,77.96,218750.0,60.3637,60.3637,60.3173,60.3173,218750.0
2018-01-19 13:40:00,77.96,78.03,77.92,77.94,216618.0,60.3173,60.3714,60.2863,60.3018,216618.0
2018-01-19 13:50:00,77.93,77.97,77.91,77.96,179413.0,60.2941,60.325,60.2786,60.3173,179413.0
2018-01-19 14:00:00,77.97,78.03,77.9,78.02,207195.0,60.325,60.3714,60.2709,60.3637,207195.0
2018-01-19 14:10:00,78.03,78.14,77.99,78.14,252719.0,60.3714,60.4565,60.3405,60.4565,252719.0
2018-01-19 14:20:00,78.14,78.15,78.04,78.09,294243.0,60.4565,60.4643,60.3792,60.4179,294243.0
2018-01-19 14:30:00,78.08,78.15,78.07,78.11,271858.0,60.4101,60.4643,60.4024,60.4333,271858.0
2018-01-19 14:40:00,78.1,78.13,77.98,78.06,302164.0,60.4256,60.4488,60.3328,60.3946,302164.0
2018-01-19 14:50:00,78.07,78.15,78.05,78.09,216360.0,60.4024,60.4643,60.3869,60.4179,216360.0
2018-01-19 15:00:00,78.09,78.11,78.02,78.04,197990.0,60.4179,60.4333,60.3637,60.3792,197990.0
2018-01-19 15:10:00,78.05,78.14,78.04,78.11,260433.0,60.3869,60.4565,60.3792,60.4333,260433.0
2018-01-19 15:20:00,78.11,78.2,78.1,78.19,365113.0,60.4333,60.503,60.4256,60.4952,365113.0
2018-01-19 15:30:00,78.2,78.21,78.14,78.17,479756.0,60.503,60.5107,60.4565,60.4798,479756.0
2018-01-19 15:40:00,78.16,78.22,78.1,78.17,593401.0,60.472,60.5184,60.4256,60.4798,593401.0
2018-01-19 15:50:00,78.17,78.38,78.16,78.32,1776230.0,60.4798,60.6422,60.472,60.5958,1776230.0
2018-01-22 09:30:00,78.22,78.43,78.22,78.3,537925.0,60.5184,60.6809,60.5184,60.5803,537925.0
2018-01-22 09:40:00,78.32,78.51,78.3,78.44,432586.0,60.5958,60.7428,60.5803,60.6887,432586.0
2018-01-22 09:50:00,78.44,78.63,78.34,78.63,272134.0,60.6887,60.8357,60.6113,60.8357,272134.0
2018-01-22 10:00:00,78.63,78.77,78.54,78.72,391527.0,60.8357,60.944,60.766,60.9053,391527.0
2018-01-22 10:10:00,78.71,78.88,78.68,78.86,380317.0,60.8976,61.0291,60.8743,61.0136,380317.0
2018-01-22 10:20:00,78.87,78.9,78.55,78.63,391799.0,61.0213,61.0446,60.7738,60.8357,391799.0
2018-01-22 10:30:00,78.63,78.68,78.56,78.62,228955.0,60.8357,60.8743,60.7815,60.8279,228955.0
2018-01-22 10:40:00,78.61,78.62,78.48,78.51,220455.0,60.8202,60.8279,60.7196,60.7428,220455.0
2018-01-22 10:50:00,78.5,78.51,78.17,78.2,348589.0,60.7351,60.7428,60.4798,60.503,348589.0
2018-01-22 11:00:00,78.2,78.31,78.18,78.29,339229.0,60.503,60.5881,60.4875,60.5726,339229.0
2018-01-22 11:10:00,78.29,78.31,78.12,78.16,261492.0,60.5726,60.5881,60.4411,60.472,261492.0
2018-01-22 11:20:00,78.17,78.27,78.07,78.07,246760.0,60.4798,60.5571,60.4024,60.4024,246760.0
2018-01-22 11:30:00,78.07,78.17,78.05,78.17,186497.0,60.4024,60.4798,60.3869,60.4798,186497.0
2018-01-22 11:40:00,78.17,78.23,78.13,78.22,133624.0,60.4798,60.5262,60.4488,60.5184,133624.0
2018-01-22 11:50:00,78.21,78.35,78.19,78.34,148377.0,60.5107,60.619,60.4952,60.6113,148377.0
2018-01-22 12:00:00,78.34,78.39,78.22,78.24,229948.0,60.6113,60.65,60.5184,60.5339,229948.0
2018-01-22 12:10:00,78.23,78.36,78.21,78.35,153909.0,60.5262,60.6268,60.5107,60.619,153909.0
2018-01-22 12:20:00,78.34,78.41,78.32,78.38,133578.0,60.6113,60.6654,60.5958,60.6422,133578.0
2018-01-22 12:30:00,78.38,78.39,78.34,78.39,177135.0,60.6422,60.65,60.6113,60.65,177135.0
2018-01-22 12:40:00,78.39,78.45,78.33,78.34,170381.0,60.65,60.6964,60.6035,60.6113,170381.0
2018-01-22 12:50:00,78.34,78.45,78.32,78.33,302604.0,60.6113,60.6964,60.5958,60.6035,302604.0
2018-01-22 13:00:00,78.33,78.33,78.24,78.29,142200.0,60.6035,60.6035,60.5339,60.5726,142200.0
2018-01-22 13:10:00,78.29,78.3,78.23,78.26,125250.0,60.5726,60.5803,60.5262,60.5494,125250.0
2018-01-22 13:20:00,78.27,78.27,78.22,78.26,80272.0,60.5571,60.5571,60.5184,60.5494,80272.0
2018-01-22 13:30:00,78.26,78.27,78.14,78.16,180253.0,60.5494,60.5571,60.4565,60.472,180253.0
2018-01-22 13:40:00,78.16,78.24,78.15,78.2,83828.0,60.472,60.5339,60.4643,60.503,83828.0
2018-01-22 13:50:00,78.2,78.23,78.12,78.16,154391.0,60.503,60.5262,60.4411,60.472,154391.0
2018-01-22 14:00:00,78.17,78.23,78.15,78.2,162253.0,60.4798,60.5262,60.4643,60.503,162253.0
2018-01-22 14:10:00,78.2,78.22,78.16,78.2,141782.0,60.503,60.5184,60.472,60.503,141782.0
2018-01-22 14:20:00,78.2,78.22,78.13,78.15,164770.0,60.503,60.5184,60.4488,60.4643,164770.0
2018-01-22 14:30:00,78.15,78.21,78.09,78.2,125712.0,60.4643,60.5107,60.4179,60.503,125712.0
2018-01-22 14:40:00,78.19,78.28,78.16,78.26,105110.0,60.4952,60.5649,60.472,60.5494,105110.0
2018-01-22 14:50:00,78.27,78.32,78.24,78.25,158163.0,60.5571,60.5958,60.5339,60.5417,158163.0
2018-01-22 15:00:00,78.24,78.35,78.24,78.32,151877.0,60.5339,60.619,60.5339,60.5958,151877.0
2018-01-22 15:10:00,78.33,78.35,78.26,78.29,164979.0,60.6035,60.619,60.5494,60.5726,164979.0
2018-01-22 15:20:00,78.28,78.4,78.27,78.33,143457.0,60.5649,60.6577,60.5571,60.6035,143457.0
2018-01-22 15:30:00,78.33,78.43,78.27,78.43,237964.0,60.6035,60.6809,60.5571,60.6809,237964.0
2018-01-22 15:40:00,78.42,78.56,78.37,78.56,432163.0,60.6732,60.7815,60.6345,60.7815,432163.0
2018-01-22 15:50:00,78.56,78.6,78.46,78.6,735912.0,60.7815,60.8124,60.7041,60.8124,735912.0
2018-01-23 09:30:00,78.46,78.63,78.16,78.57,554728.0,60.7041,60.8357,60.472,60.7892,554728.0
2018-01-23 09:40:00,78.58,78.67,78.46,78.54,289254.0,60.797,60.8666,60.7041,60.766,289254.0
2018-01-23 09:50:00,78.54,78.58,78.12,78.14,425554.0,60.766,60.797,60.4411,60.4565,425554.0
2018-01-23 10:00:00,78.13,78.19,77.96,78.18,529777.0,60.4488,60.4952,60.3173,60.4875,529777.0
2018-01-23 10:10:00,78.18,78.41,78.16,78.4,281945.0,60.4875,60.6654,60.472,60.6577,281945.0
2018-01-23 10:20:00,78.41,78.43,78.22,78.39,242429.0,60.6654,60.6809,60.5184,60.65,242429.0
2018-01-23 10:30:00,78.39,78.61,78.34,78.51,223486.0,60.65,60.8202,60.6113,60.7428,223486.0
2018-01-23 10:40:00,78.53,78.62,78.46,78.61,167221.0,60.7583,60.8279,60.7041,60.8202,167221.0
2018-01-23 10:50:00,78.62,78.85,78.55,78.79,209954.0,60.8279,61.0059,60.7738,60.9594,209954.0
2018-01-23 11:00:00,78.79,78.85,78.65,78.67,177398.0,60.9594,61.0059,60.8511,60.8666,177398.0
2018-01-23 11:10:00,78.67,78.78,78.65,78.74,177314.0,60.8666,60.9517,60.8511,60.9208,177314.0
2018-01-23 11:20:00,78.74,78.84,78.74,78.81,191340.0,60.9208,60.9981,60.9208,60.9749,191340.0
2018-01-23 11:30:00,78.81,78.87,78.73,78.74,245773.0,60.9749,61.0213,60.913,60.9208,245773.0
2018-01-23 11:40:00,78.73,78.79,78.65,78.71,187974.0,60.913,60.9594,60.8511,60.8976,187974.0
2018-01-23 11:50:00,78.71,78.76,78.62,78.69,176635.0,60.8976,60.9362,60.8279,60.8821,176635.0
2018-01-23 12:00:00,78.7,78.81,78.68,78.74,195314.0,60.8898,60.9749,60.8743,60.9208,195314.0
2018-01-23 12:10:00,78.73,78.75,78.68,78.72,120693.0,60.913,60.9285,60.8743,60.9053,120693.0
2018-01-23 12:20:00,78.72,78.81,78.69,78.72,84212.0,60.9053,60.9749,60.8821,60.9053,84212.0
2018-01-23 12:30:00,78.72,78.82,78.7,78.77,117141.0,60.9053,60.9827,60.8898,60.944,117141.0
2018-01-23 12:40:00,78.77,78.8,78.7,78.75,94459.0,60.944,60.9672,60.8898,60.9285,94459.0
2018-01-23 12:50:00,78.75,78.85,78.68,78.84,96192.0,60.9285,61.0059,60.8743,60.9981,96192.0
2018-01-23 13:00:00,78.84,78.86,78.77,78.82,131677.0,60.9981,61.0136,60.944,60.9827,131677.0
2018-01-23 13:10:00,78.83,78.89,78.81,78.84,154118.0,60.9904,61.0368,60.9749,60.9981,154118.0
2018-01-23 13:20:00,78.84,78.89,78.83,78.87,130404.0,60.9981,61.0368,60.9904,61.0213,130404.0
2018-01-23 13:30:00,78.87,78.87,78.76,78.79,136045.0,61.0213,61.0213,60.9362,60.9594,136045.0
2018-01-23 13:40:00,78.79,78.87,78.71,78.73,145204.0,60.9594,61.0213,60.8976,60.913,145204.0
2018-01-23 13:50:00,78.74,78.8,78.73,78.79,110301.0,60.9208,60.9672,60.913,60.9594,110301.0
2018-01-23 14:00:00,78.79,78.82,78.72,78.72,122887.0,60.9594,60.9827,60.9053,60.9053,122887.0
2018-01-23 14:10:00,78.73,78.75,78.57,78.61,134775.0,60.913,60.9285,60.7892,60.8202,134775.0
2018-01-23 14:20:00,78.61,78.67,78.54,78.66,150934.0,60.8202,60.8666,60.766,60.8589,150934.0
2018-01-23 14:30:00,78.66,78.76,78.61,78.72,142322.0,60.8589,60.9362,60.8202,60.9053,142322.0
2018-01-23 14:40:00,78.72,78.79,78.71,78.74,167919.0,60.9053,60.9594,60.8976,60.9208,167919.0
2018-01-23 14:50:00,78.74,78.81,78.69,78.7,161596.0,60.9208,60.9749,60.8821,60.8898,161596.0
2018-01-23 15:00:00,78.7,78.7,78.55,78.59,199821.0,60.8898,60.8898,60.7738,60.8047,199821.0
2018-01-23 15:10:00,78.59,78.6,78.5,78.56,197363.0,60.8047,60.8124,60.7351,60.7815,197363.0
2018-01-23 15:20:00,78.56,78.66,78.55,78.61,190569.0,60.7815,60.8589,60.7738,60.8202,190569.0
2018-01-23 15:30:00,78.61,78.65,78.57,78.6,181381.0,60.8202,60.8511,60.7892,60.8124,181381.0
2018-01-23 15:40:00,78.59,78.63,78.51,78.61,301339.0,60.8047,60.8357,60.7428,60.8202,301339.0
2018-01-23 15:50:00,78.61,78.63,78.51,78.55,648201.0,60.8202,60.8357,60.7428,60.7738,648201.0
2018-01-24 09:30:00,78.96,78.99,78.74,78.86,578185.0,61.091,61.1142,60.9208,61.0136,578185.0
2018-01-24 09:40:00,78.84,79.24,78.8,79.23,409077.0,60.9981,61.3076,60.9672,61.2999,409077.0
2018-01-24 09:50:00,79.23,79.43,79.2,79.38,578770.0,61.2999,61.4546,61.2767,61.4159,578770.0
2018-01-24 10:00:00,79.38,79.39,79.27,79.34,552803.0,61.4159,61.4237,61.3308,61.385,552803.0
2018-01-24 10:10:00,79.34,79.42,79.22,79.24,270799.0,61.385,61.4469,61.2921,61.3076,270799.0
2018-01-24 10:20:00,79.25,79.44,79.21,79.31,211013.0,61.3153,61.4623,61.2844,61.3618,211013.0
2018-01-24 10:30:00,79.32,79.54,79.32,79.44,476975.0,61.3695,61.5397,61.3695,61.4623,476975.0
2018-01-24 10:40:00,79.45,79.52,79.42,79.44,264169.0,61.4701,61.5242,61.4469,61.4623,264169.0
2018-01-24 10:50:00,79.44,79.45,79.18,79.31,290178.0,61.4623,61.4701,61.2612,61.3618,290178.0
2018-01-24 11:00:00,79.31,79.48,79.31,79.35,272728.0,61.3618,61.4933,61.3618,61.3927,272728.0
2018-01-24 11:10:00,79.35,79.45,79.27,79.41,281212.0,61.3927,61.4701,61.3308,61.4391,281212.0
2018-01-24 11:20:00,79.41,79.49,79.33,79.37,304210.0,61.4391,61.501,61.3772,61.4082,304210.0
2018-01-24 11:30:00,79.37,79.38,79.17,79.33,517306.0,61.4082,61.4159,61.2535,61.3772,517306.0
2018-01-24 11:40:00,79.32,79.54,79.28,79.39,224425.0,61.3695,61.5397,61.3386,61.4237,224425.0
2018-01-24 11:50:00,79.38,79.43,79.29,79.3,271995.0,61.4159,61.4546,61.3463,61.354,271995.0
2018-01-24 12:00:00,79.29,79.46,79.28,79.39,170344.0,61.3463,61.4778,61.3386,61.4237,170344.0
2018-01-24 12:10:00,79.37,79.44,79.29,79.36,150065.0,61.4082,61.4623,61.3463,61.4005,150065.0
2018-01-24 12:20:00,79.37,79.38,79.15,79.27,216571.0,61.4082,61.4159,61.238,61.3308,216571.0
2018-01-24 12:30:00,79.26,79.27,79.03,79.08,257419.0,61.3231,61.3308,61.1451,61.1838,257419.0
2018-01-24 12:40:00,79.07,79.11,78.96,79.11,291925.0,61.1761,61.207,61.091,61.207,291925.0
2018-01-24 12:50:00,79.1,79.17,79.08,79.13,184173.0,61.1993,61.2535,61.1838,61.2225,184173.0
2018-01-24 13:00:00,79.13,79.17,78.81,78.83,170333.0,61.2225,61.2535,60.9749,60.9904,170333.0
2018-01-24 13:10:00,78.83,78.88,78.66,78.75,267838.0,60.9904,61.0291,60.8589,60.9285,267838.0
2018-01-24 13:20:00,78.73,78.9,78.68,78.86,274274.0,60.913,61.0446,60.8743,61.0136,274274.0
2018-01-24 13:30:00,78.87,79.09,78.84,79.08,314993.0,61.0213,61.1916,60.9981,61.1838,314993.0
2018-01-24 13:40:00,79.07,79.2,79.05,79.19,202925.0,61.1761,61.2767,61.1606,61.2689,202925.0
2018-01-24 13:50:00,79.2,79.27,79.11,79.18,250033.0,61.2767,61.3308,61.207,61.2612,250033.0
2018-01-24 14:00:00,79.19,79.22,79.1,79.11,150104.0,61.2689,61.2921,61.1993,61.207,150104.0
2018-01-24 14:10:00,79.12,79.37,79.1,79.37,193278.0,61.2148,61.4082,61.1993,61.4082,193278.0
2018-01-24 14:20:00,79.37,79.41,79.23,79.33,171880.0,61.4082,61.4391,61.2999,61.3772,171880.0
2018-01-24 14:30:00,79.33,79.34,79.23,79.31,156807.0,61.3772,61.385,61.2999,61.3618,156807.0
2018-01-24 14:40:00,79.31,79.45,79.29,79.44,199811.0,61.3618,61.4701,61.3463,61.4623,199811.0
2018-01-24 14:50:00,79.44,79.44,79.32,79.39,144820.0,61.4623,61.4623,61.3695,61.4237,144820.0
2018-01-24 15:00:00,79.38,79.39,79.29,79.38,190544.0,61.4159,61.4237,61.3463,61.4159,190544.0
2018-01-24 15:10:00,79.38,79.53,79.37,79.44,388672.0,61.4159,61.532,61.4082,61.4623,388672.0
2018-01-24 15:20:00,79.43,79.51,79.41,79.48,243481.0,61.4546,61.5165,61.4391,61.4933,243481.0
2018-01-24 15:30:00,79.47,79.53,79.37,79.51,386592.0,61.4856,61.532,61.4082,61.5165,386592.0
2018-01-24 15:40:00,79.51,79.71,79.48,79.58,587271.0,61.5165,61.6712,61.4933,61.5707,587271.0
2018-01-24 15:50:00,79.58,79.62,79.45,79.51,1027153.0,61.5707,61.6016,61.4701,61.5165,1027153.0
2018-01-25 09:30:00,79.85,79.91,79.21,79.3,618959.0,61.7796,61.826,61.2844,61.354,618959.0
2018-01-25 09:40:00,79.29,79.8,79.26,79.69,375840.0,61.3463,61.7409,61.3231,61.6558,375840.0
2018-01-25 09:50:00,79.69,79.83,79.55,79.67,304340.0,61.6558,61.7641,61.5475,61.6403,304340.0
2018-01-25 10:00:00,79.68,79.7,79.44,79.53,374818.0,61.648,61.6635,61.4623,61.532,374818.0
2018-01-25 10:10:00,79.52,79.82,79.48,79.82,281066.0,61.5242,61.7564,61.4933,61.7564,281066.0
2018-01-25 10:20:00,79.82,79.94,79.74,79.79,267983.0,61.7564,61.8492,61.6945,61.7331,267983.0
2018-01-25 10:30:00,79.8,79.89,79.73,79.89,266135.0,61.7409,61.8105,61.6867,61.8105,266135.0
2018-01-25 10:40:00,79.89,80.0,79.85,79.96,414573.0,61.8105,61.8956,61.7796,61.8647,414573.0
2018-01-25 10:50:00,79.97,80.2,79.96,80.12,588258.0,61.8724,62.0504,61.8647,61.9885,588258.0
2018-01-25 11:00:00,80.12,80.33,80.11,80.17,436390.0,61.9885,62.1509,61.9807,62.0271,436390.0
2018-01-25 11:10:00,80.18,80.27,80.07,80.09,234010.0,62.0349,62.1045,61.9498,61.9653,234010.0
2018-01-25 11:20:00,80.08,80.18,80.02,80.03,238954.0,61.9575,62.0349,61.9111,61.9188,238954.0
2018-01-25 11:30:00,80.04,80.3,80.04,80.29,265876.0,61.9266,62.1277,61.9266,62.12,265876.0
2018-01-25 11:40:00,80.3,80.4,80.2,80.23,410660.0,62.1277,62.2051,62.0504,62.0736,410660.0
2018-01-25 11:50:00,80.23,80.28,80.11,80.27,370642.0,62.0736,62.1123,61.9807,62.1045,370642.0
2018-01-25 12:00:00,80.27,80.31,80.11,80.12,223039.0,62.1045,62.1355,61.9807,61.9885,223039.0
2018-01-25 12:10:00,80.13,80.18,80.05,80.12,210324.0,61.9962,62.0349,61.9343,61.9885,210324.0
2018-01-25 12:20:00,80.13,80.13,79.93,80.03,282622.0,61.9962,61.9962,61.8415,61.9188,282622.0
2018-01-25 12:30:00,80.03,80.07,79.96,79.97,195395.0,61.9188,61.9498,61.8647,61.8724,195395.0
2018-01-25 12:40:00,79.97,80.0,79.88,79.99,180835.0,61.8724,61.8956,61.8028,61.8879,180835.0
2018-01-25 12:50:00,79.99,80.01,79.88,79.98,245557.0,61.8879,61.9034,61.8028,61.8801,245557.0
2018-01-25 13:00:00,79.98,79.98,79.75,79.81,314057.0,61.8801,61.8801,61.7022,61.7486,314057.0
2018-01-25 13:10:00,79.81,79.88,79.8,79.85,204524.0,61.7486,61.8028,61.7409,61.7796,204524.0
2018-01-25 13:20:00,79.85,79.88,79.77,79.78,150399.0,61.7796,61.8028,61.7177,61.7254,150399.0
2018-01-25 13:30:00,79.78,79.88,79.7,79.88,172705.0,61.7254,61.8028,61.6635,61.8028,172705.0
2018-01-25 13:40:00,79.87,79.95,79.85,79.92,130707.0,61.795,61.8569,61.7796,61.8337,130707.0
2018-01-25 13:50:00,79.92,79.97,79.86,79.87,162121.0,61.8337,61.8724,61.7873,61.795,162121.0
2018-01-25 14:00:00,79.87,80.03,79.81,79.98,182109.0,61.795,61.9188,61.7486,61.8801,182109.0
2018-01-25 14:10:00,79.99,80.0,79.75,79.86,234142.0,61.8879,61.8956,61.7022,61.7873,234142.0
2018-01-25 14:20:00,79.87,79.89,79.66,79.75,218060.0,61.795,61.8105,61.6326,61.7022,218060.0
2018-01-25 14:30:00,79.74,79.78,79.66,79.68,298500.0,61.6945,61.7254,61.6326,61.648,298500.0
2018-01-25 14:40:00,79.68,79.72,79.57,79.59,292142.0,61.648,61.679,61.5629,61.5784,292142.0
2018-01-25 14:50:00,79.59,79.66,79.49,79.52,188777.0,61.5784,61.6326,61.501,61.5242,188777.0
2018-01-25 15:00:00,79.53,79.56,79.43,79.44,238177.0,61.532,61.5552,61.4546,61.4623,238177.0
2018-01-25 15:10:00,79.43,79.55,79.33,79.52,308597.0,61.4546,61.5475,61.3772,61.5242,308597.0
2018-01-25 15:20:00,79.52,79.65,79.49,79.6,217550.0,61.5242,61.6248,61.501,61.5861,217550.0
2018-01-25 15:30:00,79.59,79.59,79.44,79.5,298249.0,61.5784,61.5784,61.4623,61.5088,298249.0
2018-01-25 15:40:00,79.5,79.53,79.44,79.45,384089.0,61.5088,61.532,61.4623,61.4701,384089.0
2018-01-25 15:50:00,79.46,79.53,79.41,79.44,826391.0,61.4778,61.532,61.4391,61.4623,826391.0
2018-01-26 09:30:00,79.61,79.7,79.35,79.66,499618.0,61.5939,61.6635,61.3927,61.6326,499618.0
2018-01-26 09:40:00,79.66,79.7,79.28,79.33,255113.0,61.6326,61.6635,61.3386,61.3772,255113.0
2018-01-26 09:50:00,79.33,79.45,79.27,79.36,282286.0,61.3772,61.4701,61.3308,61.4005,282286.0
2018-01-26 10:00:00,79.36,79.36,79.17,79.25,300409.0,61.4005,61.4005,61.2535,61.3153,300409.0
2018-01-26 10:10:00,79.25,79.27,79.02,79.09,441160.0,61.3153,61.3308,61.1374,61.1916,441160.0
2018-01-26 10:20:00,79.09,79.12,78.95,78.97,215289.0,61.1916,61.2148,61.0832,61.0987,215289.0
2018-01-26 10:30:00,78.97,79.36,78.97,79.36,342709.0,61.0987,61.4005,61.0987,61.4005,342709.0
2018-01-26 10:40:00,79.36,79.48,79.32,79.37,245260.0,61.4005,61.4933,61.3695,61.4082,245260.0
2018-01-26 10:50:00,79.37,79.49,79.34,79.48,237298.0,61.4082,61.501,61.385,61.4933,237298.0
2018-01-26 11:00:00,79.48,79.55,79.41,79.51,156426.0,61.4933,61.5475,61.4391,61.5165,156426.0
2018-01-26 11:10:00,79.51,79.52,79.43,79.5,154443.0,61.5165,61.5242,61.4546,61.5088,154443.0
2018-01-26 11:20:00,79.52,79.62,79.46,79.54,218466.0,61.5242,61.6016,61.4778,61.5397,218466.0
2018-01-26 11:30:00,79.54,79.61,79.49,79.6,136545.0,61.5397,61.5939,61.501,61.5861,136545.0
2018-01-26 11:40:00,79.6,79.65,79.58,79.63,144747.0,61.5861,61.6248,61.5707,61.6094,144747.0
2018-01-26 11:50:00,79.63,79.64,79.48,79.59,161776.0,61.6094,61.6171,61.4933,61.5784,161776.0
2018-01-26 12:00:00,79.59,79.7,79.58,79.67,118451.0,61.5784,61.6635,61.5707,61.6403,118451.0
2018-01-26 12:10:00,79.67,79.69,79.61,79.68,78115.0,61.6403,61.6558,61.5939,61.648,78115.0
2018-01-26 12:20:00,79.68,79.77,79.67,79.76,130626.0,61.648,61.7177,61.6403,61.7099,130626.0
2018-01-26 12:30:00,79.75,79.77,79.68,79.73,132616.0,61.7022,61.7177,61.648,61.6867,132616.0
2018-01-26 12:40:00,79.73,79.73,79.59,79.65,178955.0,61.6867,61.6867,61.5784,61.6248,178955.0
2018-01-26 12:50:00,79.65,79.69,79.55,79.63,117921.0,61.6248,61.6558,61.5475,61.6094,117921.0
2018-01-26 13:00:00,79.63,79.68,79.58,79.6,100581.0,61.6094,61.648,61.5707,61.5861,100581.0
2018-01-26 13:10:00,79.6,79.72,79.59,79.68,93751.0,61.5861,61.679,61.5784,61.648,93751.0
2018-01-26 13:20:00,79.69,79.74,79.66,79.7,143889.0,61.6558,61.6945,61.6326,61.6635,143889.0
2018-01-26 13:30:00,79.7,79.73,79.65,79.72,104090.0,61.6635,61.6867,61.6248,61.679,104090.0
2018-01-26 13:40:00,79.72,79.83,79.71,79.78,205298.0,61.679,61.7641,61.6712,61.7254,205298.0
2018-01-26 13:50:00,79.79,79.87,79.79,79.84,142002.0,61.7331,61.795,61.7331,61.7718,142002.0
2018-01-26 14:00:00,79.84,79.84,79.75,79.83,198710.0,61.7718,61.7718,61.7022,61.7641,198710.0
2018-01-26 14:10:00,79.84,79.88,79.83,79.84,142853.0,61.7718,61.8028,61.7641,61.7718,142853.0
2018-01-26 14:20:00,79.84,79.88,79.68,79.7,147118.0,61.7718,61.8028,61.648,61.6635,147118.0
2018-01-26 14:30:00,79.69,79.71,79.55,79.71,271383.0,61.6558,61.6712,61.5475,61.6712,271383.0
2018-01-26 14:40:00,79.71,79.79,79.7,79.77,132579.0,61.6712,61.7331,61.6635,61.7177,132579.0
2018-01-26 14:50:00,79.78,79.82,79.71,79.81,102105.0,61.7254,61.7564,61.6712,61.7486,102105.0
2018-01-26 15:00:00,79.8,79.9,79.74,79.87,143416.0,61.7409,61.8182,61.6945,61.795,143416.0
2018-01-26 15:10:00,79.87,79.91,79.81,79.84,132943.0,61.795,61.826,61.7486,61.7718,132943.0
2018-01-26 15:20:00,79.85,79.89,79.8,79.85,134179.0,61.7796,61.8105,61.7409,61.7796,134179.0
2018-01-26 15:30:00,79.86,79.97,79.82,79.96,228857.0,61.7873,61.8724,61.7564,61.8647,228857.0
2018-01-26 15:40:00,79.95,80.0,79.93,79.97,423000.0,61.8569,61.8956,61.8415,61.8724,423000.0
2018-01-26 15:50:00,79.97,80.08,79.9,80.07,1022774.0,61.8724,61.9575,61.8182,61.9498,1022774.0
2018-01-29 09:30:00,80.12,80.63,80.12,80.55,643969.0,61.9885,62.383,61.9885,62.3212,643969.0
2018-01-29 09:40:00,80.55,80.64,80.34,80.64,379466.0,62.3212,62.3908,62.1587,62.3908,379466.0
2018-01-29 09:50:00,80.63,80.69,80.47,80.57,304241.0,62.383,62.4295,62.2593,62.3366,304241.0
2018-01-29 10:00:00,80.56,80.56,80.3,80.37,278332.0,62.3289,62.3289,62.1277,62.1819,278332.0
2018-01-29 10:10:00,80.37,80.46,80.23,80.42,297055.0,62.1819,62.2515,62.0736,62.2206,297055.0
2018-01-29 10:20:00,80.42,80.56,80.37,80.54,199613.0,62.2206,62.3289,62.1819,62.3134,199613.0
2018-01-29 10:30:00,80.54,80.55,80.25,80.31,242726.0,62.3134,62.3212,62.089,62.1355,242726.0
2018-01-29 10:40:00,80.31,80.35,80.09,80.17,436381.0,62.1355,62.1664,61.9653,62.0271,436381.0
2018-01-29 10:50:00,80.18,80.4,80.18,80.28,163499.0,62.0349,62.2051,62.0349,62.1123,163499.0
2018-01-29 11:00:00,80.29,80.32,80.16,80.29,190068.0,62.12,62.1432,62.0194,62.12,190068.0
2018-01-29 11:10:00,80.29,80.36,80.2,80.31,197402.0,62.12,62.1741,62.0504,62.1355,197402.0
2018-01-29 11:20:00,80.31,80.41,80.26,80.38,150121.0,62.1355,62.2128,62.0968,62.1896,150121.0
2018-01-29 11:30:00,80.39,80.52,80.37,80.46,206507.0,62.1974,62.2979,62.1819,62.2515,206507.0
2018-01-29 11:40:00,80.46,80.62,80.35,80.56,227953.0,62.2515,62.3753,62.1664,62.3289,227953.0
2018-01-29 11:50:00,80.57,80.7,80.56,80.57,199388.0,62.3366,62.4372,62.3289,62.3366,199388.0
2018-01-29 12:00:00,80.57,80.57,80.4,80.48,155827.0,62.3366,62.3366,62.2051,62.267,155827.0
2018-01-29 12:10:00,80.47,80.61,80.38,80.6,109694.0,62.2593,62.3676,62.1896,62.3598,109694.0
2018-01-29 12:20:00,80.6,80.63,80.49,80.6,111249.0,62.3598,62.383,62.2747,62.3598,111249.0
2018-01-29 12:30:00,80.6,80.65,80.51,80.52,176622.0,62.3598,62.3985,62.2902,62.2979,176622.0
2018-01-29 12:40:00,80.51,80.57,80.32,80.33,241587.0,62.2902,62.3366,62.1432,62.1509,241587.0
2018-01-29 12:50:00,80.34,80.4,80.3,80.35,240251.0,62.1587,62.2051,62.1277,62.1664,240251.0
2018-01-29 13:00:00,80.36,80.37,80.23,80.26,215277.0,62.1741,62.1819,62.0736,62.0968,215277.0
2018-01-29 13:10:00,80.26,80.41,80.24,80.39,173925.0,62.0968,62.2128,62.0813,62.1974,173925.0
2018-01-29 13:20:00,80.39,80.44,80.31,80.31,107994.0,62.1974,62.236,62.1355,62.1355,107994.0
2018-01-29 13:30:00,80.32,80.36,80.18,80.21,200994.0,62.1432,62.1741,62.0349,62.0581,200994.0
2018-01-29 13:40:00,80.2,80.21,80.15,80.19,143075.0,62.0504,62.0581,62.0117,62.0426,143075.0
2018-01-29 13:50:00,80.19,80.27,80.16,80.16,178095.0,62.0426,62.1045,62.0194,62.0194,178095.0
2018-01-29 14:00:00,80.16,80.32,80.16,80.31,110890.0,62.0194,62.1432,62.0194,62.1355,110890.0
2018-01-29 14:10:00,80.31,80.33,80.24,80.28,130486.0,62.1355,62.1509,62.0813,62.1123,130486.0
2018-01-29 14:20:00,80.27,80.34,80.06,80.1,288817.0,62.1045,62.1587,61.942,61.973,288817.0
2018-01-29 14:30:00,80.1,80.16,79.96,80.03,305235.0,61.973,62.0194,61.8647,61.9188,305235.0
2018-01-29 14:40:00,80.04,80.16,79.95,80.14,208521.0,61.9266,62.0194,61.8569,62.0039,208521.0
2018-01-29 14:50:00,80.14,80.18,80.07,80.17,124013.0,62.0039,62.0349,61.9498,62.0271,124013.0
2018-01-29 15:00:00,80.17,80.19,80.11,80.14,179324.0,62.0271,62.0426,61.9807,62.0039,179324.0
2018-01-29 15:10:00,80.14,80.2,80.1,80.13,151648.0,62.0039,62.0504,61.973,61.9962,151648.0
2018-01-29 15:20:00,80.14,80.2,80.03,80.1,308992.0,62.0039,62.0504,61.9188,61.973,308992.0
2018-01-29 15:30:00,80.1,80.16,80.01,80.02,184858.0,61.973,62.0194,61.9034,61.9111,184858.0
2018-01-29 15:40:00,80.01,80.05,79.83,79.91,369272.0,61.9034,61.9343,61.7641,61.826,369272.0
2018-01-29 15:50:00,79.91,80.06,79.9,79.94,988796.0,61.826,61.942,61.8182,61.8492,988796.0
2018-01-30 09:30:00,79.11,79.6,79.11,79.42,1266705.0,61.207,61.5861,61.207,61.4469,1266705.0
2018-01-30 09:40:00,79.41,79.52,79.01,79.03,698132.0,61.4391,61.5242,61.1297,61.1451,698132.0
2018-01-30 09:50:00,79.02,79.34,79.0,79.26,515250.0,61.1374,61.385,61.1219,61.3231,515250.0
2018-01-30 10:00:00,79.25,79.32,78.84,78.95,469832.0,61.3153,61.3695,60.9981,61.0832,469832.0
2018-01-30 10:10:00,78.96,79.03,78.85,78.89,696667.0,61.091,61.1451,61.0059,61.0368,696667.0
2018-01-30 10:20:00,78.88,79.0,78.79,78.99,474691.0,61.0291,61.1219,60.9594,61.1142,474691.0
2018-01-30 10:30:00,78.98,79.14,78.97,79.02,474057.0,61.1064,61.2302,61.0987,61.1374,474057.0
2018-01-30 10:40:00,79.02,79.03,78.83,78.89,244338.0,61.1374,61.1451,60.9904,61.0368,244338.0
2018-01-30 10:50:00,78.89,79.03,78.81,78.98,296656.0,61.0368,61.1451,60.9749,61.1064,296656.0
2018-01-30 11:00:00,78.98,79.03,78.89,79.0,313299.0,61.1064,61.1451,61.0368,61.1219,313299.0
2018-01-30 11:10:00,79.01,79.03,78.87,78.94,273272.0,61.1297,61.1451,61.0213,61.0755,273272.0
2018-01-30 11:20:00,78.94,78.96,78.76,78.81,420342.0,61.0755,61.091,60.9362,60.9749,420342.0
2018-01-30 11:30:00,78.8,78.87,78.69,78.78,279620.0,60.9672,61.0213,60.8821,60.9517,279620.0
2018-01-30 11:40:00,78.78,78.99,78.78,78.8,213886.0,60.9517,61.1142,60.9517,60.9672,213886.0
2018-01-30 11:50:00,78.81,78.91,78.75,78.78,163734.0,60.9749,61.0523,60.9285,60.9517,163734.0
2018-01-30 12:00:00,78.78,78.89,78.77,78.81,158759.0,60.9517,61.0368,60.944,60.9749,158759.0
2018-01-30 12:10:00,78.81,78.85,78.76,78.79,165723.0,60.9749,61.0059,60.9362,60.9594,165723.0
2018-01-30 12:20:00,78.79,78.83,78.69,78.7,187598.0,60.9594,60.9904,60.8821,60.8898,187598.0
2018-01-30 12:30:00,78.7,78.82,78.69,78.75,244888.0,60.8898,60.9827,60.8821,60.9285,244888.0
2018-01-30 12:40:00,78.75,78.88,78.75,78.77,149390.0,60.9285,61.0291,60.9285,60.944,149390.0
2018-01-30 12:50:00,78.76,78.87,78.76,78.84,206081.0,60.9362,61.0213,60.9362,60.9981,206081.0
2018-01-30 13:00:00,78.84,78.85,78.71,78.8,399931.0,60.9981,61.0059,60.8976,60.9672,399931.0
2018-01-30 13:10:00,78.79,78.89,78.76,78.86,159496.0,60.9594,61.0368,60.9362,61.0136,159496.0
2018-01-30 13:20:00,78.86,78.88,78.67,78.67,175367.0,61.0136,61.0291,60.8666,60.8666,175367.0
2018-01-30 13:30:00,78.67,78.91,78.61,78.91,270536.0,60.8666,61.0523,60.8202,61.0523,270536.0
2018-01-30 13:40:00,78.91,78.97,78.88,78.95,250986.0,61.0523,61.0987,61.0291,61.0832,250986.0
2018-01-30 13:50:00,78.96,79.06,78.91,78.97,218061.0,61.091,61.1683,61.0523,61.0987,218061.0
2018-01-30 14:00:00,78.96,79.08,78.95,79.02,262747.0,61.091,61.1838,61.0832,61.1374,262747.0
2018-01-30 14:10:00,79.02,79.12,78.97,79.01,150541.0,61.1374,61.2148,61.0987,61.1297,150541.0
2018-01-30 14:20:00,79.0,79.01,78.89,78.92,297590.0,61.1219,61.1297,61.0368,61.06,297590.0
2018-01-30 14:30:00,78.92,78.93,78.73,78.76,215895.0,61.06,61.0678,60.913,60.9362,215895.0
2018-01-30 14:40:00,78.77,78.8,78.71,78.79,308792.0,60.944,60.9672,60.8976,60.9594,308792.0
2018-01-30 14:50:00,78.78,78.83,78.66,78.67,195053.0,60.9517,60.9904,60.8589,60.8666,195053.0
2018-01-30 15:00:00,78.66,78.76,78.63,78.72,267251.0,60.8589,60.9362,60.8357,60.9053,267251.0
2018-01-30 15:10:00,78.72,78.88,78.71,78.85,273168.0,60.9053,61.0291,60.8976,61.0059,273168.0
2018-01-30 15:20:00,78.86,78.87,78.72,78.81,273667.0,61.0136,61.0213,60.9053,60.9749,273667.0
2018-01-30 15:30:00,78.82,78.96,78.8,78.89,400196.0,60.9827,61.091,60.9672,61.0368,400196.0
2018-01-30 15:40:00,78.89,78.89,78.74,78.83,440455.0,61.0368,61.0368,60.9208,60.9904,440455.0
2018-01-30 15:50:00,78.83,78.86,78.62,78.63,1088382.0,60.9904,61.0136,60.8279,60.8357,1088382.0
2018-01-31 09:30:00,78.78,79.05,78.7,78.85,632696.0,60.9517,61.1606,60.8898,61.0059,632696.0
2018-01-31 09:40:00,78.86,78.96,78.68,78.72,405301.0,61.0136,61.091,60.8743,60.9053,405301.0
2018-01-31 09:50:00,78.71,79.03,78.7,79.03,288023.0,60.8976,61.1451,60.8898,61.1451,288023.0
2018-01-31 10:00:00,79.03,79.17,78.95,79.14,511650.0,61.1451,61.2535,61.0832,61.2302,511650.0
2018-01-31 10:10:00,79.14,79.36,79.12,79.35,255137.0,61.2302,61.4005,61.2148,61.3927,255137.0
2018-01-31 10:20:00,79.36,79.39,79.23,79.23,228912.0,61.4005,61.4237,61.2999,61.2999,228912.0
2018-01-31 10:30:00,79.24,79.24,79.14,79.15,164400.0,61.3076,61.3076,61.2302,61.238,164400.0
2018-01-31 10:40:00,79.15,79.15,78.89,79.06,349323.0,61.238,61.238,61.0368,61.1683,349323.0
2018-01-31 10:50:00,79.06,79.1,78.99,79.08,211726.0,61.1683,61.1993,61.1142,61.1838,211726.0
2018-01-31 11:00:00,79.07,79.07,78.95,78.98,249800.0,61.1761,61.1761,61.0832,61.1064,249800.0
2018-01-31 11:10:00,78.97,79.02,78.92,78.96,107310.0,61.0987,61.1374,61.06,61.091,107310.0
2018-01-31 11:20:00,78.96,79.07,78.85,78.86,194048.0,61.091,61.1761,61.0059,61.0136,194048.0
2018-01-31 11:30:00,78.85,79.02,78.75,78.95,609669.0,61.0059,61.1374,60.9285,61.0832,609669.0
2018-01-31 11:40:00,78.95,79.04,78.95,79.02,165365.0,61.0832,61.1529,61.0832,61.1374,165365.0
2018-01-31 11:50:00,79.02,79.02,78.89,78.96,163513.0,61.1374,61.1374,61.0368,61.091,163513.0
2018-01-31 12:00:00,78.96,79.04,78.94,79.0,154131.0,61.091,61.1529,61.0755,61.1219,154131.0
2018-01-31 12:10:00,79.0,79.0,78.9,78.95,106215.0,61.1219,61.1219,61.0446,61.0832,106215.0
2018-01-31 12:20:00,78.95,79.01,78.93,78.93,120794.0,61.0832,61.1297,61.0678,61.0678,120794.0
2018-01-31 12:30:00,78.93,79.02,78.93,79.0,164190.0,61.0678,61.1374,61.0678,61.1219,164190.0
2018-01-31 12:40:00,79.0,79.01,78.92,78.97,81722.0,61.1219,61.1297,61.06,61.0987,81722.0
2018-01-31 12:50:00,78.97,78.97,78.88,78.93,174697.0,61.0987,61.0987,61.0291,61.0678,174697.0
2018-01-31 13:00:00,78.92,79.02,78.87,78.97,307878.0,61.06,61.1374,61.0213,61.0987,307878.0
2018-01-31 13:10:00,78.98,78.98,78.88,78.88,118743.0,61.1064,61.1064,61.0291,61.0291,118743.0
2018-01-31 13:20:00,78.89,79.01,78.88,78.97,151658.0,61.0368,61.1297,61.0291,61.0987,151658.0
2018-01-31 13:30:00,78.96,78.98,78.92,78.97,196591.0,61.091,61.1064,61.06,61.0987,196591.0
2018-01-31 13:40:00,78.96,78.98,78.93,78.97,143441.0,61.091,61.1064,61.0678,61.0987,143441.0
2018-01-31 13:50:00,78.97,79.03,78.91,78.91,265404.0,61.0987,61.1451,61.0523,61.0523,265404.0
2018-01-31 14:00:00,78.92,79.03,78.83,78.88,315785.0,61.06,61.1451,60.9904,61.0291,315785.0
2018-01-31 14:10:00,78.89,78.97,78.8,78.88,252949.0,61.0368,61.0987,60.9672,61.0291,252949.0
2018-01-31 14:20:00,78.88,78.89,78.66,78.7,349345.0,61.0291,61.0368,60.8589,60.8898,349345.0
2018-01-31 14:30:00,78.7,78.74,78.58,78.64,227880.0,60.8898,60.9208,60.797,60.8434,227880.0
2018-01-31 14:40:00,78.63,78.71,78.49,78.51,298581.0,60.8357,60.8976,60.7273,60.7428,298581.0
2018-01-31 14:50:00,78.51,78.59,78.43,78.44,327148.0,60.7428,60.8047,60.6809,60.6887,327148.0
2018-01-31 15:00:00,78.44,78.46,78.27,78.36,397369.0,60.6887,60.7041,60.5571,60.6268,397369.0
2018-01-31 15:10:00,78.36,78.38,78.19,78.24,367256.0,60.6268,60.6422,60.4952,60.5339,367256.0
2018-01-31 15:20:00,78.23,78.37,78.21,78.36,441820.0,60.5262,60.6345,60.5107,60.6268,441820.0
2018-01-31 15:30:00,78.36,78.66,78.33,78.64,533702.0,60.6268,60.8589,60.6035,60.8434,533702.0
2018-01-31 15:40:00,78.65,78.83,78.58,78.62,643181.0,60.8511,60.9904,60.797,60.8279,643181.0
2018-01-31 15:50:00,78.61,78.7,78.46,78.48,869472.0,60.8202,60.8898,60.7041,60.7196,869472.0
2018-02-01 09:30:00,78.27,78.64,78.21,78.4,513928.0,60.5571,60.8434,60.5107,60.6577,513928.0
2018-02-01 09:40:00,78.4,78.5,78.14,78.27,393608.0,60.6577,60.7351,60.4565,60.5571,393608.0
2018-02-01 09:50:00,78.28,78.56,78.28,78.41,428591.0,60.5649,60.7815,60.5649,60.6654,428591.0
2018-02-01 10:00:00,78.41,78.52,78.33,78.39,281878.0,60.6654,60.7505,60.6035,60.65,281878.0
2018-02-01 10:10:00,78.4,78.62,78.37,78.52,292223.0,60.6577,60.8279,60.6345,60.7505,292223.0
2018-02-01 10:20:00,78.51,78.65,78.49,78.5,230875.0,60.7428,60.8511,60.7273,60.7351,230875.0
2018-02-01 10:30:00,78.5,78.56,78.41,78.43,420359.0,60.7351,60.7815,60.6654,60.6809,420359.0
2018-02-01 10:40:00,78.44,78.45,78.38,78.41,264674.0,60.6887,60.6964,60.6422,60.6654,264674.0
2018-02-01 10:50:00,78.4,78.41,78.25,78.31,414282.0,60.6577,60.6654,60.5417,60.5881,414282.0
2018-02-01 11:00:00,78.32,78.4,78.27,78.33,766640.0,60.5958,60.6577,60.5571,60.6035,766640.0
2018-02-01 11:10:00,78.34,78.41,78.22,78.38,238411.0,60.6113,60.6654,60.5184,60.6422,238411.0
2018-02-01 11:20:00,78.38,78.6,78.35,78.47,167267.0,60.6422,60.8124,60.619,60.7119,167267.0
2018-02-01 11:30:00,78.48,78.78,78.45,78.7,289171.0,60.7196,60.9517,60.6964,60.8898,289171.0
2018-02-01 11:40:00,78.7,78.83,78.67,78.77,234813.0,60.8898,60.9904,60.8666,60.944,234813.0
2018-02-01 11:50:00,78.78,78.96,78.77,78.94,161788.0,60.9517,61.091,60.944,61.0755,161788.0
2018-02-01 12:00:00,78.95,79.01,78.9,78.93,215024.0,61.0832,61.1297,61.0446,61.0678,215024.0
2018-02-01 12:10:00,78.92,79.01,78.84,79.0,175404.0,61.06,61.1297,60.9981,61.1219,175404.0
2018-02-01 12:20:00,79.0,79.06,78.85,78.9,169708.0,61.1219,61.1683,61.0059,61.0446,169708.0
2018-02-01 12:30:00,78.9,79.05,78.89,78.92,197596.0,61.0446,61.1606,61.0368,61.06,197596.0
2018-02-01 12:40:00,78.92,78.94,78.81,78.92,130425.0,61.06,61.0755,60.9749,61.06,130425.0
2018-02-01 12:50:00,78.91,79.05,78.9,79.0,242698.0,61.0523,61.1606,61.0446,61.1219,242698.0
2018-02-01 13:00:00,79.01,79.11,78.97,79.05,239878.0,61.1297,61.207,61.0987,61.1606,239878.0
2018-02-01 13:10:00,79.05,79.15,79.02,79.03,159561.0,61.1606,61.238,61.1374,61.1451,159561.0
2018-02-01 13:20:00,79.02,79.14,79.01,79.06,328632.0,61.1374,61.2302,61.1297,61.1683,328632.0
2018-02-01 13:30:00,79.07,79.13,79.04,79.11,74881.0,61.1761,61.2225,61.1529,61.207,74881.0
2018-02-01 13:40:00,79.12,79.12,78.93,78.97,109503.0,61.2148,61.2148,61.0678,61.0987,109503.0
2018-02-01 13:50:00,78.97,79.01,78.82,78.88,121428.0,61.0987,61.1297,60.9827,61.0291,121428.0
2018-02-01 14:00:00,78.88,79.02,78.86,78.97,132709.0,61.0291,61.1374,61.0136,61.0987,132709.0
2018-02-01 14:10:00,78.97,79.03,78.91,78.95,159358.0,61.0987,61.1451,61.0523,61.0832,159358.0
2018-02-01 14:20:00,78.95,78.99,78.83,78.97,234702.0,61.0832,61.1142,60.9904,61.0987,234702.0
2018-02-01 14:30:00,78.97,79.06,78.91,78.98,198807.0,61.0987,61.1683,61.0523,61.1064,198807.0
2018-02-01 14:40:00,78.98,79.12,78.91,79.12,174285.0,61.1064,61.2148,61.0523,61.2148,174285.0
2018-02-01 14:50:00,79.12,79.17,79.03,79.14,136167.0,61.2148,61.2535,61.1451,61.2302,136167.0
2018-02-01 15:00:00,79.13,79.18,79.07,79.17,146141.0,61.2225,61.2612,61.1761,61.2535,146141.0
2018-02-01 15:10:00,79.17,79.23,79.09,79.09,169297.0,61.2535,61.2999,61.1916,61.1916,169297.0
2018-02-01 15:20:00,79.09,79.11,78.84,78.87,300054.0,61.1916,61.207,60.9981,61.0213,300054.0
2018-02-01 15:30:00,78.87,78.92,78.7,78.89,354060.0,61.0213,61.06,60.8898,61.0368,354060.0
2018-02-01 15:40:00,78.88,79.02,78.76,79.0,292250.0,61.0291,61.1374,60.9362,61.1219,292250.0
2018-02-01 15:50:00,79.0,79.2,78.99,79.19,795057.0,61.1219,61.2767,61.1142,61.2689,795057.0
2018-02-02 09:30:00,78.65,79.06,78.63,78.64,556011.0,61.104,61.4225,61.0884,61.0962,556011.0
2018-02-02 09:40:00,78.65,78.76,78.4,78.43,512318.0,61.104,61.1894,60.9097,60.933,512318.0
2018-02-02 09:50:00,78.44,78.75,78.39,78.56,665503.0,60.9408,61.1816,60.902,61.034,665503.0
2018-02-02 10:00:00,78.55,78.55,78.03,78.11,545402.0,61.0263,61.0263,60.6223,60.6844,545402.0
2018-02-02 10:10:00,78.12,78.22,78.01,78.05,611216.0,60.6922,60.7699,60.6067,60.6378,611216.0
2018-02-02 10:20:00,78.06,78.23,78.05,78.19,391556.0,60.6456,60.7777,60.6378,60.7466,391556.0
2018-02-02 10:30:00,78.18,78.28,78.14,78.14,318757.0,60.7388,60.8165,60.7077,60.7077,318757.0
2018-02-02 10:40:00,78.14,78.36,78.11,78.29,348698.0,60.7077,60.8786,60.6844,60.8243,348698.0
2018-02-02 10:50:00,78.28,78.47,78.22,78.29,266159.0,60.8165,60.9641,60.7699,60.8243,266159.0
2018-02-02 11:00:00,78.28,78.39,78.24,78.37,212102.0,60.8165,60.902,60.7854,60.8864,212102.0
2018-02-02 11:10:00,78.38,78.58,78.33,78.36,226051.0,60.8942,61.0496,60.8553,60.8786,226051.0
2018-02-02 11:20:00,78.36,78.52,78.31,78.38,259556.0,60.8786,61.003,60.8398,60.8942,259556.0
2018-02-02 11:30:00,78.38,78.49,78.32,78.47,197300.0,60.8942,60.9796,60.8476,60.9641,197300.0
2018-02-02 11:40:00,78.48,78.49,78.22,78.23,185001.0,60.9719,60.9796,60.7699,60.7777,185001.0
2018-02-02 11:50:00,78.23,78.32,78.05,78.07,297914.0,60.7777,60.8476,60.6378,60.6533,297914.0
2018-02-02 12:00:00,78.06,78.18,78.0,78.08,625033.0,60.6456,60.7388,60.599,60.6611,625033.0
2018-02-02 12:10:00,78.08,78.18,78.04,78.14,202107.0,60.6611,60.7388,60.63,60.7077,202107.0
2018-02-02 12:20:00,78.14,78.15,78.04,78.11,217390.0,60.7077,60.7155,60.63,60.6844,217390.0
2018-02-02 12:30:00,78.1,78.15,78.05,78.09,127771.0,60.6767,60.7155,60.6378,60.6689,127771.0
2018-02-02 12:40:00,78.09,78.15,78.06,78.12,138428.0,60.6689,60.7155,60.6456,60.6922,138428.0
2018-02-02 12:50:00,78.12,78.13,77.96,77.97,202403.0,60.6922,60.7,60.5679,60.5757,202403.0
2018-02-02 13:00:00,77.97,78.05,77.9,77.95,155635.0,60.5757,60.6378,60.5213,60.5601,155635.0
2018-02-02 13:10:00,77.95,77.98,77.84,77.9,266805.0,60.5601,60.5834,60.4747,60.5213,266805.0
2018-02-02 13:20:00,77.9,77.9,77.76,77.85,313725.0,60.5213,60.5213,60.4125,60.4824,313725.0
2018-02-02 13:30:00,77.85,78.0,77.83,77.89,211260.0,60.4824,60.599,60.4669,60.5135,211260.0
2018-02-02 13:40:00,77.9,77.92,77.68,77.73,523076.0,60.5213,60.5368,60.3503,60.3892,523076.0
2018-02-02 13:50:00,77.73,77.87,77.72,77.81,213157.0,60.3892,60.498,60.3814,60.4513,213157.0
2018-02-02 14:00:00,77.81,77.81,77.61,77.73,368306.0,60.4513,60.4513,60.296,60.3892,368306.0
2018-02-02 14:10:00,77.73,77.76,77.53,77.58,671762.0,60.3892,60.4125,60.2338,60.2727,671762.0
2018-02-02 14:20:00,77.58,77.66,77.51,77.59,524009.0,60.2727,60.3348,60.2183,60.2804,524009.0
2018-02-02 14:30:00,77.59,77.76,77.53,77.64,341729.0,60.2804,60.4125,60.2338,60.3193,341729.0
2018-02-02 14:40:00,77.64,77.76,77.47,77.55,520072.0,60.3193,60.4125,60.1872,60.2494,520072.0
2018-02-02 14:50:00,77.56,77.56,77.24,77.35,400847.0,60.2571,60.2571,60.0085,60.094,400847.0
2018-02-02 15:00:00,77.35,77.35,76.89,76.9,517084.0,60.094,60.094,59.7366,59.7444,517084.0
2018-02-02 15:10:00,76.9,77.57,76.88,77.44,599309.0,59.7444,60.2649,59.7288,60.1639,599309.0
2018-02-02 15:20:00,77.43,77.48,77.15,77.15,510120.0,60.1561,60.195,59.9386,59.9386,510120.0
2018-02-02 15:30:00,77.14,77.38,77.04,77.36,520458.0,59.9308,60.1173,59.8531,60.1017,520458.0
2018-02-02 15:40:00,77.35,77.35,77.03,77.06,605552.0,60.094,60.094,59.8454,59.8687,605552.0
2018-02-02 15:50:00,77.07,77.13,76.9,76.99,1309915.0,59.8764,59.923,59.7444,59.8143,1309915.0
2018-02-05 09:30:00,75.52,76.23,75.25,76.11,1260632.0,58.6722,59.2238,58.4625,59.1306,1260632.0
2018-02-05 09:40:00,76.1,76.11,75.55,75.84,640786.0,59.1228,59.1306,58.6955,58.9208,640786.0
2018-02-05 09:50:00,75.84,76.08,75.75,75.96,517770.0,58.9208,59.1073,58.8509,59.0141,517770.0
2018-02-05 10:00:00,75.97,76.44,75.95,76.35,529265.0,59.0218,59.387,59.0063,59.3171,529265.0
2018-02-05 10:10:00,76.35,76.66,76.34,76.53,526873.0,59.3171,59.5579,59.3093,59.4569,526873.0
2018-02-05 10:20:00,76.52,76.95,76.45,76.83,356391.0,59.4491,59.7832,59.3948,59.69,356391.0
2018-02-05 10:30:00,76.81,76.83,76.43,76.44,374437.0,59.6744,59.69,59.3792,59.387,374437.0
2018-02-05 10:40:00,76.44,76.99,76.43,76.97,279192.0,59.387,59.8143,59.3792,59.7987,279192.0
2018-02-05 10:50:00,76.97,77.03,76.85,77.0,274369.0,59.7987,59.8454,59.7055,59.8221,274369.0
2018-02-05 11:00:00,77.01,77.23,76.84,76.9,303920.0,59.8298,60.0007,59.6977,59.7444,303920.0
2018-02-05 11:10:00,76.91,76.98,76.75,76.97,235657.0,59.7521,59.8065,59.6278,59.7987,235657.0
2018-02-05 11:20:00,76.95,76.96,76.48,76.49,1047784.0,59.7832,59.791,59.4181,59.4258,1047784.0
2018-02-05 11:30:00,76.49,76.49,76.2,76.33,422789.0,59.4258,59.4258,59.2005,59.3015,422789.0
2018-02-05 11:40:00,76.34,76.38,76.12,76.14,250657.0,59.3093,59.3404,59.1384,59.1539,250657.0
2018-02-05 11:50:00,76.15,76.32,76.1,76.32,339932.0,59.1617,59.2938,59.1228,59.2938,339932.0
2018-02-05 12:00:00,76.32,76.35,76.19,76.23,209868.0,59.2938,59.3171,59.1928,59.2238,209868.0
2018-02-05 12:10:00,76.23,76.33,75.92,75.94,270205.0,59.2238,59.3015,58.983,58.9985,270205.0
2018-02-05 12:20:00,75.94,76.03,75.78,75.91,418775.0,58.9985,59.0684,58.8742,58.9752,418775.0
2018-02-05 12:30:00,75.92,76.1,75.87,75.95,311845.0,58.983,59.1228,58.9441,59.0063,311845.0
2018-02-05 12:40:00,75.94,76.1,75.94,76.06,248827.0,58.9985,59.1228,58.9985,59.0918,248827.0
2018-02-05 12:50:00,76.05,76.12,75.84,75.84,179608.0,59.084,59.1384,58.9208,58.9208,179608.0
2018-02-05 13:00:00,75.84,75.84,75.46,75.46,488754.0,58.9208,58.9208,58.6256,58.6256,488754.0
2018-02-05 13:10:00,75.46,75.61,75.24,75.24,505521.0,58.6256,58.7421,58.4547,58.4547,505521.0
2018-02-05 13:20:00,75.25,75.38,74.89,75.07,682267.0,58.4625,58.5635,58.1828,58.3226,682267.0
2018-02-05 13:30:00,75.06,75.32,75.0,75.01,462203.0,58.3148,58.5168,58.2682,58.276,462203.0
2018-02-05 13:40:00,75.01,75.22,74.95,75.17,393637.0,58.276,58.4392,58.2294,58.4003,393637.0
2018-02-05 13:50:00,75.18,75.4,75.16,75.33,511586.0,58.4081,58.579,58.3925,58.5246,511586.0
2018-02-05 14:00:00,75.32,75.38,75.04,75.11,521172.0,58.5168,58.5635,58.2993,58.3537,521172.0
2018-02-05 14:10:00,75.11,75.35,75.02,75.11,406447.0,58.3537,58.5402,58.2838,58.3537,406447.0
2018-02-05 14:20:00,75.11,75.15,74.9,74.95,482901.0,58.3537,58.3848,58.1905,58.2294,482901.0
2018-02-05 14:30:00,74.95,74.95,74.61,74.78,548729.0,58.2294,58.2294,57.9652,58.0973,548729.0
2018-02-05 14:40:00,74.78,74.88,74.52,74.58,643698.0,58.0973,58.175,57.8953,57.9419,643698.0
2018-02-05 14:50:00,74.56,74.73,74.2,74.23,920943.0,57.9264,58.0585,57.6467,57.67,920943.0
2018-02-05 15:00:00,74.24,74.28,72.68,72.73,1219202.0,57.6778,57.7089,56.4658,56.5046,1219202.0
2018-02-05 15:10:00,72.7,74.62,72.2,73.78,1578158.0,56.4813,57.973,56.0929,57.3204,1578158.0
2018-02-05 15:20:00,73.73,74.47,73.4,74.35,745196.0,57.2816,57.8565,57.0252,57.7632,745196.0
2018-02-05 15:30:00,74.36,74.47,73.87,73.89,1240536.0,57.771,57.8565,57.3903,57.4059,1240536.0
2018-02-05 15:40:00,73.89,74.22,73.6,73.7,1887454.0,57.4059,57.6622,57.1806,57.2582,1887454.0
2018-02-05 15:50:00,73.68,73.85,73.0,73.06,2529420.0,57.2427,57.3748,56.7144,56.761,2529420.0
2018-02-06 09:30:00,71.52,73.45,71.15,73.4,1780833.0,55.5646,57.064,55.2771,57.0252,1780833.0
2018-02-06 09:40:00,73.39,73.61,72.86,73.45,1177714.0,57.0174,57.1883,56.6056,57.064,1177714.0
2018-02-06 09:50:00,73.44,74.57,73.32,73.65,1215355.0,57.0563,57.9342,56.963,57.2194,1215355.0
2018-02-06 10:00:00,73.65,74.44,73.64,73.86,854355.0,57.2194,57.8332,57.2116,57.3826,854355.0
2018-02-06 10:10:00,73.89,74.34,72.81,73.21,1012179.0,57.4059,57.7555,56.5668,56.8776,1012179.0
2018-02-06 10:20:00,73.21,73.58,72.43,72.64,890562.0,56.8776,57.165,56.2716,56.4347,890562.0
2018-02-06 10:30:00,72.64,72.94,72.32,72.8,1002192.0,56.4347,56.6678,56.1861,56.559,1002192.0
2018-02-06 10:40:00,72.81,73.35,72.52,73.17,928449.0,56.5668,56.9863,56.3415,56.8465,928449.0
2018-02-06 10:50:00,73.17,73.53,72.89,73.07,590275.0,56.8465,57.1262,56.629,56.7688,590275.0
2018-02-06 11:00:00,73.09,73.1,72.51,72.81,651623.0,56.7843,56.7921,56.3337,56.5668,651623.0
2018-02-06 11:10:00,72.81,73.01,72.44,72.79,489389.0,56.5668,56.7222,56.2793,56.5513,489389.0
2018-02-06 11:20:00,72.81,72.97,72.51,72.7,567879.0,56.5668,56.6911,56.3337,56.4813,567879.0
2018-02-06 11:30:00,72.68,72.75,72.4,72.68,533617.0,56.4658,56.5202,56.2483,56.4658,533617.0
2018-02-06 11:40:00,72.67,72.96,72.64,72.96,330080.0,56.458,56.6833,56.4347,56.6833,330080.0
2018-02-06 11:50:00,72.96,73.33,72.93,73.04,555626.0,56.6833,56.9708,56.66,56.7455,555626.0
2018-02-06 12:00:00,73.04,73.58,73.04,73.56,533926.0,56.7455,57.165,56.7455,57.1495,533926.0
2018-02-06 12:10:00,73.55,73.79,73.35,73.37,588815.0,57.1417,57.3282,56.9863,57.0019,588815.0
2018-02-06 12:20:00,73.37,73.88,73.32,73.77,513545.0,57.0019,57.3981,56.963,57.3126,513545.0
2018-02-06 12:30:00,73.78,74.24,73.75,74.2,608980.0,57.3204,57.6778,57.2971,57.6467,608980.0
2018-02-06 12:40:00,74.22,74.24,73.75,73.83,568067.0,57.6622,57.6778,57.2971,57.3592,568067.0
2018-02-06 12:50:00,73.85,73.93,73.52,73.69,356143.0,57.3748,57.4369,57.1184,57.2505,356143.0
2018-02-06 13:00:00,73.68,73.71,73.32,73.34,509718.0,57.2427,57.266,56.963,56.9786,509718.0
2018-02-06 13:10:00,73.33,73.86,73.26,73.79,424053.0,56.9708,57.3826,56.9164,57.3282,424053.0
2018-02-06 13:20:00,73.78,73.91,73.68,73.82,394602.0,57.3204,57.4214,57.2427,57.3515,394602.0
2018-02-06 13:30:00,73.81,73.82,73.46,73.61,393494.0,57.3437,57.3515,57.0718,57.1883,393494.0
2018-02-06 13:40:00,73.6,73.65,73.24,73.36,429698.0,57.1806,57.2194,56.9009,56.9941,429698.0
2018-02-06 13:50:00,73.37,73.37,73.0,73.07,545565.0,57.0019,57.0019,56.7144,56.7688,545565.0
2018-02-06 14:00:00,73.06,73.13,72.8,72.84,463951.0,56.761,56.8154,56.559,56.5901,463951.0
2018-02-06 14:10:00,72.84,73.29,72.84,73.04,479702.0,56.5901,56.9397,56.5901,56.7455,479702.0
2018-02-06 14:20:00,73.03,73.25,72.93,73.16,364860.0,56.7377,56.9086,56.66,56.8387,364860.0
2018-02-06 14:30:00,73.15,73.57,73.04,73.37,570534.0,56.8309,57.1573,56.7455,57.0019,570534.0
2018-02-06 14:40:00,73.38,73.89,73.35,73.86,480082.0,57.0096,57.4059,56.9863,57.3826,480082.0
2018-02-06 14:50:00,73.87,74.45,73.75,74.38,634492.0,57.3903,57.8409,57.2971,57.7865,634492.0
2018-02-06 15:00:00,74.39,75.19,74.36,75.19,857534.0,57.7943,58.4158,57.771,58.4158,857534.0
2018-02-06 15:10:00,75.19,75.19,74.32,74.4,685309.0,58.4158,58.4158,57.7399,57.8021,685309.0
2018-02-06 15:20:00,74.4,74.67,74.26,74.55,513553.0,57.8021,58.0119,57.6933,57.9186,513553.0
2018-02-06 15:30:00,74.55,74.95,74.22,74.94,927502.0,57.9186,58.2294,57.6622,58.2216,927502.0
2018-02-06 15:40:00,74.95,75.04,74.37,74.47,925444.0,58.2294,58.2993,57.7788,57.8565,925444.0
2018-02-06 15:50:00,74.45,74.87,74.19,74.85,1274069.0,57.8409,58.1672,57.6389,58.1517,1274069.0
2018-02-07 09:30:00,74.77,75.03,74.32,74.78,645682.0,58.0895,58.2915,57.7399,58.0973,645682.0
2018-02-07 09:40:00,74.8,75.3,74.79,74.91,697205.0,58.1128,58.5013,58.1051,58.1983,697205.0
2018-02-07 09:50:00,74.9,75.32,74.85,75.23,598698.0,58.1905,58.5168,58.1517,58.4469,598698.0
2018-02-07 10:00:00,75.24,75.86,75.12,75.66,579912.0,58.4547,58.9364,58.3615,58.781,579912.0
2018-02-07 10:10:00,75.67,75.97,75.53,75.71,503385.0,58.7888,59.0218,58.68,58.8198,503385.0
2018-02-07 10:20:00,75.72,75.77,75.56,75.64,472540.0,58.8276,58.8665,58.7033,58.7655,472540.0
2018-02-07 10:30:00,75.64,75.7,75.35,75.35,404462.0,58.7655,58.8121,58.5402,58.5402,404462.0
2018-02-07 10:40:00,75.35,75.47,75.19,75.39,326384.0,58.5402,58.6334,58.4158,58.5712,326384.0
2018-02-07 10:50:00,75.39,75.58,75.38,75.49,303148.0,58.5712,58.7188,58.5635,58.6489,303148.0
2018-02-07 11:00:00,75.49,75.89,75.45,75.85,321588.0,58.6489,58.9597,58.6178,58.9286,321588.0
2018-02-07 11:10:00,75.86,76.0,75.78,75.8,303246.0,58.9364,59.0451,58.8742,58.8898,303246.0
2018-02-07 11:20:00,75.8,75.85,75.7,75.79,341528.0,58.8898,58.9286,58.8121,58.882,341528.0
2018-02-07 11:30:00,75.79,75.89,75.65,75.85,408748.0,58.882,58.9597,58.7732,58.9286,408748.0
2018-02-07 11:40:00,75.84,75.95,75.72,75.89,222700.0,58.9208,59.0063,58.8276,58.9597,222700.0
2018-02-07 11:50:00,75.88,76.01,75.74,75.97,341350.0,58.9519,59.0529,58.8431,59.0218,341350.0
2018-02-07 12:00:00,75.97,76.05,75.83,76.0,213534.0,59.0218,59.084,58.9131,59.0451,213534.0
2018-02-07 12:10:00,76.0,76.08,75.93,76.03,191106.0,59.0451,59.1073,58.9908,59.0684,191106.0
2018-02-07 12:20:00,76.02,76.03,75.88,75.99,345063.0,59.0607,59.0684,58.9519,59.0374,345063.0
2018-02-07 12:30:00,76.0,76.02,75.68,75.79,378072.0,59.0451,59.0607,58.7965,58.882,378072.0
2018-02-07 12:40:00,75.78,76.04,75.72,75.82,376244.0,58.8742,59.0762,58.8276,58.9053,376244.0
2018-02-07 12:50:00,75.8,75.92,75.66,75.67,275719.0,58.8898,58.983,58.781,58.7888,275719.0
2018-02-07 13:00:00,75.68,75.83,75.45,75.57,364299.0,58.7965,58.9131,58.6178,58.7111,364299.0
2018-02-07 13:10:00,75.58,75.59,75.15,75.51,477381.0,58.7188,58.7266,58.3848,58.6645,477381.0
2018-02-07 13:20:00,75.53,75.53,75.12,75.36,415627.0,58.68,58.68,58.3615,58.5479,415627.0
2018-02-07 13:30:00,75.35,75.64,75.17,75.43,306949.0,58.5402,58.7655,58.4003,58.6023,306949.0
2018-02-07 13:40:00,75.43,75.69,75.34,75.37,322276.0,58.6023,58.8043,58.5324,58.5557,322276.0
2018-02-07 13:50:00,75.37,75.49,75.19,75.45,219349.0,58.5557,58.6489,58.4158,58.6178,219349.0
2018-02-07 14:00:00,75.43,75.45,75.08,75.15,323372.0,58.6023,58.6178,58.3304,58.3848,323372.0
2018-02-07 14:10:00,75.15,75.39,75.14,75.36,214299.0,58.3848,58.5712,58.377,58.5479,214299.0
2018-02-07 14:20:00,75.37,75.54,75.29,75.53,185856.0,58.5557,58.6878,58.4935,58.68,185856.0
2018-02-07 14:30:00,75.52,75.56,75.3,75.3,250978.0,58.6722,58.7033,58.5013,58.5013,250978.0
2018-02-07 14:40:00,75.31,75.35,75.07,75.1,265139.0,58.5091,58.5402,58.3226,58.3459,265139.0
2018-02-07 14:50:00,75.09,75.29,74.89,75.25,389077.0,58.3382,58.4935,58.1828,58.4625,389077.0
2018-02-07 15:00:00,75.25,75.54,75.22,75.41,326587.0,58.4625,58.6878,58.4392,58.5868,326587.0
2018-02-07 15:10:00,75.41,75.62,75.37,75.43,263114.0,58.5868,58.7499,58.5557,58.6023,263114.0
2018-02-07 15:20:00,75.44,75.79,75.44,75.69,419355.0,58.6101,58.882,58.6101,58.8043,419355.0
2018-02-07 15:30:00,75.69,75.82,75.55,75.65,407974.0,58.8043,58.9053,58.6955,58.7732,407974.0
2018-02-07 15:40:00,75.64,75.81,75.3,75.42,667904.0,58.7655,58.8975,58.5013,58.5945,667904.0
2018-02-07 15:50:00,75.41,75.42,74.97,74.98,1319725.0,58.5868,58.5945,58.2449,58.2527,1319725.0
2018-02-08 09:30:00,75.07,75.07,74.57,74.67,467863.0,58.3226,58.3226,57.9342,58.0119,467863.0
2018-02-08 09:40:00,74.69,74.78,74.48,74.6,393321.0,58.0274,58.0973,57.8642,57.9575,393321.0
2018-02-08 09:50:00,74.6,75.0,74.53,74.78,485800.0,57.9575,58.2682,57.9031,58.0973,485800.0
2018-02-08 10:00:00,74.78,75.25,74.67,75.14,422561.0,58.0973,58.4625,58.0119,58.377,422561.0
2018-02-08 10:10:00,75.14,75.17,74.91,74.93,318007.0,58.377,58.4003,58.1983,58.2138,318007.0
2018-02-08 10:20:00,74.93,74.95,74.68,74.75,284547.0,58.2138,58.2294,58.0196,58.074,284547.0
2018-02-08 10:30:00,74.75,74.82,74.52,74.72,337225.0,58.074,58.1284,57.8953,58.0507,337225.0
2018-02-08 10:40:00,74.73,74.87,74.59,74.63,217923.0,58.0585,58.1672,57.9497,57.9808,217923.0
2018-02-08 10:50:00,74.61,74.61,74.21,74.42,377074.0,57.9652,57.9652,57.6545,57.8176,377074.0
2018-02-08 11:00:00,74.41,74.71,74.29,74.39,259999.0,57.8099,58.0429,57.7166,57.7943,259999.0
2018-02-08 11:10:00,74.39,74.46,74.06,74.13,464354.0,57.7943,57.8487,57.5379,57.5923,464354.0
2018-02-08 11:20:00,74.14,74.19,73.92,73.93,471793.0,57.6001,57.6389,57.4292,57.4369,471793.0
2018-02-08 11:30:00,73.93,74.52,73.88,74.36,439082.0,57.4369,57.8953,57.3981,57.771,439082.0
2018-02-08 11:40:00,74.35,74.4,74.08,74.25,301664.0,57.7632,57.8021,57.5535,57.6855,301664.0
2018-02-08 11:50:00,74.23,74.61,74.22,74.23,563739.0,57.67,57.9652,57.6622,57.67,563739.0
2018-02-08 12:00:00,74.23,74.37,74.02,74.03,301021.0,57.67,57.7788,57.5069,57.5146,301021.0
2018-02-08 12:10:00,74.03,74.06,73.85,73.88,290166.0,57.5146,57.5379,57.3748,57.3981,290166.0
2018-02-08 12:20:00,73.87,73.87,73.31,73.42,545927.0,57.3903,57.3903,56.9553,57.0407,545927.0
2018-02-08 12:30:00,73.42,73.61,73.26,73.48,522493.0,57.0407,57.1883,56.9164,57.0873,522493.0
2018-02-08 12:40:00,73.51,73.79,73.18,73.25,670123.0,57.1106,57.3282,56.8543,56.9086,670123.0
2018-02-08 12:50:00,73.25,73.25,72.23,72.76,998226.0,56.9086,56.9086,56.1162,56.528,998226.0
2018-02-08 13:00:00,72.77,73.12,72.58,72.98,563081.0,56.5357,56.8076,56.3881,56.6989,563081.0
2018-02-08 13:10:00,72.97,73.24,72.82,73.18,443168.0,56.6911,56.9009,56.5746,56.8543,443168.0
2018-02-08 13:20:00,73.17,73.34,72.95,72.95,367804.0,56.8465,56.9786,56.6756,56.6756,367804.0
2018-02-08 13:30:00,72.95,73.44,72.88,73.44,352879.0,56.6756,57.0563,56.6212,57.0563,352879.0
2018-02-08 13:40:00,73.44,73.84,73.36,73.53,428207.0,57.0563,57.367,56.9941,57.1262,428207.0
2018-02-08 13:50:00,73.53,73.93,73.49,73.79,420903.0,57.1262,57.4369,57.0951,57.3282,420903.0
2018-02-08 14:00:00,73.78,73.81,73.4,73.7,360338.0,57.3204,57.3437,57.0252,57.2582,360338.0
2018-02-08 14:10:00,73.7,74.07,73.64,73.94,444642.0,57.2582,57.5457,57.2116,57.4447,444642.0
2018-02-08 14:20:00,73.95,74.03,73.46,73.58,401767.0,57.4525,57.5146,57.0718,57.165,401767.0
2018-02-08 14:30:00,73.55,73.56,73.23,73.46,340617.0,57.1417,57.1495,56.8931,57.0718,340617.0
2018-02-08 14:40:00,73.47,73.59,73.25,73.54,305328.0,57.0796,57.1728,56.9086,57.1339,305328.0
2018-02-08 14:50:00,73.56,73.64,73.31,73.52,534903.0,57.1495,57.2116,56.9553,57.1184,534903.0
2018-02-08 15:00:00,73.53,73.77,73.41,73.45,523657.0,57.1262,57.3126,57.0329,57.064,523657.0
2018-02-08 15:10:00,73.45,73.65,73.35,73.55,658401.0,57.064,57.2194,56.9863,57.1417,658401.0
2018-02-08 15:20:00,73.57,73.89,73.4,73.63,624711.0,57.1573,57.4059,57.0252,57.2039,624711.0
2018-02-08 15:30:00,73.62,73.74,72.84,72.87,733330.0,57.1961,57.2893,56.5901,56.6134,733330.0
2018-02-08 15:40:00,72.86,73.03,72.41,72.49,1416939.0,56.6056,56.7377,56.256,56.3182,1416939.0
2018-02-08 15:50:00,72.49,72.5,71.8,71.83,2479643.0,56.3182,56.326,55.7821,55.8054,2479643.0
2018-02-09 09:30:00,73.02,73.48,72.82,73.04,1025406.0,56.73,57.0873,56.5746,56.7455,1025406.0
2018-02-09 09:40:00,73.03,73.53,72.82,73.35,645397.0,56.7377,57.1262,56.5746,56.9863,645397.0
2018-02-09 09:50:00,73.36,73.62,73.24,73.34,581494.0,56.9941,57.1961,56.9009,56.9786,581494.0
2018-02-09 10:00:00,73.34,73.39,72.75,72.84,456678.0,56.9786,57.0174,56.5202,56.5901,456678.0
2018-02-09 10:10:00,72.84,72.91,72.61,72.81,389891.0,56.5901,56.6445,56.4114,56.5668,389891.0
2018-02-09 10:20:00,72.82,72.98,72.65,72.74,408155.0,56.5746,56.6989,56.4425,56.5124,408155.0
2018-02-09 10:30:00,72.73,72.79,72.34,72.34,342028.0,56.5046,56.5513,56.2017,56.2017,342028.0
2018-02-09 10:40:00,72.33,72.36,71.67,71.96,574357.0,56.1939,56.2172,55.6811,55.9064,574357.0
2018-02-09 10:50:00,71.96,72.72,71.77,72.41,510306.0,55.9064,56.4969,55.7588,56.256,510306.0
2018-02-09 11:00:00,72.41,72.85,72.35,72.43,397445.0,56.256,56.5979,56.2094,56.2716,397445.0
2018-02-09 11:10:00,72.41,72.57,72.02,72.2,389725.0,56.256,56.3803,55.953,56.0929,389725.0
2018-02-09 11:20:00,72.22,72.4,72.07,72.2,328277.0,56.1084,56.2483,55.9919,56.0929,328277.0
2018-02-09 11:30:00,72.19,72.43,72.15,72.34,627715.0,56.0851,56.2716,56.054,56.2017,627715.0
2018-02-09 11:40:00,72.34,72.41,72.07,72.08,339765.0,56.2017,56.256,55.9919,55.9997,339765.0
2018-02-09 11:50:00,72.08,72.15,71.74,71.75,360744.0,55.9997,56.054,55.7355,55.7433,360744.0
2018-02-09 12:00:00,71.78,71.89,71.17,71.2,605788.0,55.7666,55.852,55.2927,55.316,605788.0
2018-02-09 12:10:00,71.19,71.49,71.09,71.24,586707.0,55.3082,55.5413,55.2305,55.3471,586707.0
2018-02-09 12:20:00,71.24,71.68,71.18,71.31,494863.0,55.3471,55.6889,55.3004,55.4014,494863.0
2018-02-09 12:30:00,71.31,71.65,71.09,71.36,542262.0,55.4014,55.6656,55.2305,55.4403,542262.0
2018-02-09 12:40:00,71.36,71.47,71.25,71.4,392350.0,55.4403,55.5257,55.3548,55.4714,392350.0
2018-02-09 12:50:00,71.39,72.18,71.31,72.14,670284.0,55.4636,56.0773,55.4014,56.0463,670284.0
2018-02-09 13:00:00,72.15,72.15,71.69,71.73,412715.0,56.054,56.054,55.6967,55.7277,412715.0
2018-02-09 13:10:00,71.74,71.81,71.38,71.81,514705.0,55.7355,55.7899,55.4558,55.7899,514705.0
2018-02-09 13:20:00,71.81,71.89,71.37,71.51,466833.0,55.7899,55.852,55.448,55.5568,466833.0
2018-02-09 13:30:00,71.51,71.66,71.0,71.1,637524.0,55.5568,55.6734,55.1606,55.2383,637524.0
2018-02-09 13:40:00,71.09,71.82,71.08,71.81,540671.0,55.2305,55.7977,55.2227,55.7899,540671.0
2018-02-09 13:50:00,71.81,72.45,71.74,72.11,552184.0,55.7899,56.2871,55.7355,56.023,552184.0
2018-02-09 14:00:00,72.11,73.03,72.09,72.94,621250.0,56.023,56.7377,56.0074,56.6678,621250.0
2018-02-09 14:10:00,72.92,73.29,72.69,73.2,561042.0,56.6523,56.9397,56.4736,56.8698,561042.0
2018-02-09 14:20:00,73.2,73.42,72.8,72.83,542140.0,56.8698,57.0407,56.559,56.5823,542140.0
2018-02-09 14:30:00,72.83,73.02,72.56,72.93,546327.0,56.5823,56.73,56.3726,56.66,546327.0
2018-02-09 14:40:00,72.94,73.14,72.78,72.98,527773.0,56.6678,56.8232,56.5435,56.6989,527773.0
2018-02-09 14:50:00,72.97,73.24,72.71,72.73,452405.0,56.6911,56.9009,56.4891,56.5046,452405.0
2018-02-09 15:00:00,72.73,72.78,72.19,72.34,543795.0,56.5046,56.5435,56.0851,56.2017,543795.0
2018-02-09 15:10:00,72.33,72.99,72.23,72.95,453211.0,56.1939,56.7066,56.1162,56.6756,453211.0
2018-02-09 15:20:00,72.97,73.15,72.75,72.95,399874.0,56.6911,56.8309,56.5202,56.6756,399874.0
2018-02-09 15:30:00,72.96,73.3,72.88,73.13,544635.0,56.6833,56.9475,56.6212,56.8154,544635.0
2018-02-09 15:40:00,73.13,74.06,73.13,73.93,754338.0,56.8154,57.5379,56.8154,57.4369,754338.0
2018-02-09 15:50:00,73.93,74.28,73.34,73.68,1476876.0,57.4369,57.7089,56.9786,57.2427,1476876.0
2018-02-12 09:30:00,74.49,75.18,74.44,74.98,1119531.0,57.872,58.4081,57.8332,58.2527,1119531.0
2018-02-12 09:40:00,74.99,75.4,74.95,75.06,781274.0,58.2605,58.579,58.2294,58.3148,781274.0
2018-02-12 09:50:00,75.07,75.11,74.54,74.56,460891.0,58.3226,58.3537,57.9109,57.9264,460891.0
2018-02-12 10:00:00,74.55,74.78,74.44,74.48,463958.0,57.9186,58.0973,57.8332,57.8642,463958.0
2018-02-12 10:10:00,74.47,74.61,74.31,74.33,395470.0,57.8565,57.9652,57.7322,57.7477,395470.0
2018-02-12 10:20:00,74.33,74.42,73.98,74.19,490213.0,57.7477,57.8176,57.4758,57.6389,490213.0
2018-02-12 10:30:00,74.18,74.42,73.97,74.19,261013.0,57.6312,57.8176,57.468,57.6389,261013.0
2018-02-12 10:40:00,74.19,74.43,74.11,74.41,238089.0,57.6389,57.8254,57.5768,57.8099,238089.0
2018-02-12 10:50:00,74.43,74.47,74.2,74.45,300557.0,57.8254,57.8565,57.6467,57.8409,300557.0
2018-02-12 11:00:00,74.44,74.61,74.3,74.37,293807.0,57.8332,57.9652,57.7244,57.7788,293807.0
2018-02-12 11:10:00,74.38,74.56,74.25,74.49,298953.0,57.7865,57.9264,57.6855,57.872,298953.0
2018-02-12 11:20:00,74.49,74.64,74.39,74.54,319929.0,57.872,57.9885,57.7943,57.9109,319929.0
2018-02-12 11:30:00,74.53,74.56,74.28,74.46,266743.0,57.9031,57.9264,57.7089,57.8487,266743.0
2018-02-12 11:40:00,74.47,74.67,74.46,74.63,238171.0,57.8565,58.0119,57.8487,57.9808,238171.0
2018-02-12 11:50:00,74.62,74.88,74.5,74.83,301862.0,57.973,58.175,57.8798,58.1362,301862.0
2018-02-12 12:00:00,74.83,74.92,74.71,74.9,186316.0,58.1362,58.2061,58.0429,58.1905,186316.0
2018-02-12 12:10:00,74.92,75.16,74.88,75.11,306113.0,58.2061,58.3925,58.175,58.3537,306113.0
2018-02-12 12:20:00,75.12,75.17,75.02,75.15,256858.0,58.3615,58.4003,58.2838,58.3848,256858.0
2018-02-12 12:30:00,75.15,75.15,74.97,75.15,192955.0,58.3848,58.3848,58.2449,58.3848,192955.0
2018-02-12 12:40:00,75.14,75.15,74.92,74.94,138776.0,58.377,58.3848,58.2061,58.2216,138776.0
2018-02-12 12:50:00,74.93,75.17,74.93,75.04,162315.0,58.2138,58.4003,58.2138,58.2993,162315.0
2018-02-12 13:00:00,75.05,75.17,74.95,75.0,171725.0,58.3071,58.4003,58.2294,58.2682,171725.0
2018-02-12 13:10:00,75.01,75.17,74.99,75.06,133241.0,58.276,58.4003,58.2605,58.3148,133241.0
2018-02-12 13:20:00,75.06,75.21,74.98,75.16,229398.0,58.3148,58.4314,58.2527,58.3925,229398.0
2018-02-12 13:30:00,75.16,75.18,75.03,75.1,171005.0,58.3925,58.4081,58.2915,58.3459,171005.0
2018-02-12 13:40:00,75.1,75.19,75.01,75.19,229451.0,58.3459,58.4158,58.276,58.4158,229451.0
2018-02-12 13:50:00,75.19,75.5,75.18,75.34,472560.0,58.4158,58.6567,58.4081,58.5324,472560.0
2018-02-12 14:00:00,75.35,75.41,75.16,75.2,324758.0,58.5402,58.5868,58.3925,58.4236,324758.0
2018-02-12 14:10:00,75.21,75.26,75.15,75.23,226057.0,58.4314,58.4702,58.3848,58.4469,226057.0
2018-02-12 14:20:00,75.24,75.4,75.24,75.34,223301.0,58.4547,58.579,58.4547,58.5324,223301.0
2018-02-12 14:30:00,75.34,75.38,75.18,75.3,294513.0,58.5324,58.5635,58.4081,58.5013,294513.0
2018-02-12 14:40:00,75.3,75.35,75.06,75.1,281628.0,58.5013,58.5402,58.3148,58.3459,281628.0
2018-02-12 14:50:00,75.09,75.14,74.96,75.11,314892.0,58.3382,58.377,58.2372,58.3537,314892.0
2018-02-12 15:00:00,75.11,75.15,74.9,74.9,291555.0,58.3537,58.3848,58.1905,58.1905,291555.0
2018-02-12 15:10:00,74.9,75.2,74.88,75.13,296630.0,58.1905,58.4236,58.175,58.3692,296630.0
2018-02-12 15:20:00,75.14,75.32,75.1,75.11,240810.0,58.377,58.5168,58.3459,58.3537,240810.0
2018-02-12 15:30:00,75.11,75.2,74.76,74.93,412471.0,58.3537,58.4236,58.0818,58.2138,412471.0
2018-02-12 15:40:00,74.92,75.06,74.5,74.69,803448.0,58.2061,58.3148,57.8798,58.0274,803448.0
2018-02-12 15:50:00,74.69,74.92,74.56,74.72,1236823.0,58.0274,58.2061,57.9264,58.0507,1236823.0
2018-02-13 09:30:00,74.34,74.75,74.17,74.4,762595.0,57.7555,58.074,57.6234,57.8021,762595.0
2018-02-13 09:40:00,74.4,74.68,74.27,74.32,389503.0,57.8021,58.0196,57.7011,57.7399,389503.0
2018-02-13 09:50:00,74.32,74.38,74.15,74.24,465595.0,57.7399,57.7865,57.6079,57.6778,465595.0
2018-02-13 10:00:00,74.24,74.43,74.16,74.32,368117.0,57.6778,57.8254,57.6156,57.7399,368117.0
2018-02-13 10:10:00,74.31,74.52,74.31,74.43,201844.0,57.7322,57.8953,57.7322,57.8254,201844.0
2018-02-13 10:20:00,74.44,74.67,74.43,74.48,229545.0,57.8332,58.0119,57.8254,57.8642,229545.0
2018-02-13 10:30:00,74.49,74.52,74.27,74.5,234694.0,57.872,57.8953,57.7011,57.8798,234694.0
2018-02-13 10:40:00,74.5,74.67,74.38,74.61,257061.0,57.8798,58.0119,57.7865,57.9652,257061.0
2018-02-13 10:50:00,74.62,74.69,74.48,74.48,182274.0,57.973,58.0274,57.8642,57.8642,182274.0
2018-02-13 11:00:00,74.48,74.5,74.29,74.41,197255.0,57.8642,57.8798,57.7166,57.8099,197255.0
2018-02-13 11:10:00,74.42,74.78,74.39,74.77,224730.0,57.8176,58.0973,57.7943,58.0895,224730.0
2018-02-13 11:20:00,74.77,74.91,74.71,74.77,237929.0,58.0895,58.1983,58.0429,58.0895,237929.0
2018-02-13 11:30:00,74.76,74.86,74.6,74.73,193735.0,58.0818,58.1595,57.9575,58.0585,193735.0
2018-02-13 11:40:00,74.72,75.03,74.66,74.98,205264.0,58.0507,58.2915,58.0041,58.2527,205264.0
2018-02-13 11:50:00,74.98,75.09,74.87,75.04,169536.0,58.2527,58.3382,58.1672,58.2993,169536.0
2018-02-13 12:00:00,75.03,75.1,74.91,74.97,169217.0,58.2915,58.3459,58.1983,58.2449,169217.0
2018-02-13 12:10:00,74.98,75.17,74.97,75.1,125231.0,58.2527,58.4003,58.2449,58.3459,125231.0
2018-02-13 12:20:00,75.11,75.11,74.83,74.87,138999.0,58.3537,58.3537,58.1362,58.1672,138999.0
2018-02-13 12:30:00,74.87,74.9,74.66,74.77,156907.0,58.1672,58.1905,58.0041,58.0895,156907.0
2018-02-13 12:40:00,74.78,74.91,74.75,74.88,91157.0,58.0973,58.1983,58.074,58.175,91157.0
2018-02-13 12:50:00,74.87,74.9,74.69,74.7,84654.0,58.1672,58.1905,58.0274,58.0352,84654.0
2018-02-13 13:00:00,74.69,74.82,74.68,74.81,104092.0,58.0274,58.1284,58.0196,58.1206,104092.0
2018-02-13 13:10:00,74.81,74.99,74.73,74.93,223049.0,58.1206,58.2605,58.0585,58.2138,223049.0
2018-02-13 13:20:00,74.95,75.13,74.93,75.05,177140.0,58.2294,58.3692,58.2138,58.3071,177140.0
2018-02-13 13:30:00,75.04,75.3,75.02,75.29,208700.0,58.2993,58.5013,58.2838,58.4935,208700.0
2018-02-13 13:40:00,75.29,75.34,75.21,75.21,214316.0,58.4935,58.5324,58.4314,58.4314,214316.0
2018-02-13 13:50:00,75.22,75.28,75.16,75.23,224772.0,58.4392,58.4858,58.3925,58.4469,224772.0
2018-02-13 14:00:00,75.23,75.23,75.15,75.2,197045.0,58.4469,58.4469,58.3848,58.4236,197045.0
2018-02-13 14:10:00,75.21,75.35,75.18,75.25,234914.0,58.4314,58.5402,58.4081,58.4625,234914.0
2018-02-13 14:20:00,75.24,75.33,75.21,75.25,179759.0,58.4547,58.5246,58.4314,58.4625,179759.0
2018-02-13 14:30:00,75.24,75.25,75.1,75.19,216211.0,58.4547,58.4625,58.3459,58.4158,216211.0
2018-02-13 14:40:00,75.18,75.19,75.06,75.16,169924.0,58.4081,58.4158,58.3148,58.3925,169924.0
2018-02-13 14:50:00,75.17,75.28,75.09,75.27,235012.0,58.4003,58.4858,58.3382,58.478,235012.0
2018-02-13 15:00:00,75.26,75.27,75.1,75.22,175596.0,58.4702,58.478,58.3459,58.4392,175596.0
2018-02-13 15:10:00,75.21,75.38,75.11,75.31,224934.0,58.4314,58.5635,58.3537,58.5091,224934.0
2018-02-13 15:20:00,75.31,75.34,75.2,75.31,177582.0,58.5091,58.5324,58.4236,58.5091,177582.0
2018-02-13 15:30:00,75.29,75.36,75.19,75.33,251794.0,58.4935,58.5479,58.4158,58.5246,251794.0
2018-02-13 15:40:00,75.33,75.35,75.12,75.16,494312.0,58.5246,58.5402,58.3615,58.3925,494312.0
2018-02-13 15:50:00,75.16,75.24,75.09,75.17,640637.0,58.3925,58.4547,58.3382,58.4003,640637.0
2018-02-14 09:30:00,75.03,75.41,74.73,74.8,1005609.0,58.2915,58.5868,58.0585,58.1128,1005609.0
2018-02-14 09:40:00,74.8,75.27,74.76,75.19,597535.0,58.1128,58.478,58.0818,58.4158,597535.0
2018-02-14 09:50:00,75.19,75.38,75.08,75.14,542999.0,58.4158,58.5635,58.3304,58.377,542999.0
2018-02-14 10:00:00,75.14,75.23,75.03,75.2,373389.0,58.377,58.4469,58.2915,58.4236,373389.0
2018-02-14 10:10:00,75.19,75.41,75.15,75.19,498359.0,58.4158,58.5868,58.3848,58.4158,498359.0
2018-02-14 10:20:00,75.19,75.44,75.19,75.33,503178.0,58.4158,58.6101,58.4158,58.5246,503178.0
2018-02-14 10:30:00,75.33,75.66,75.31,75.66,455363.0,58.5246,58.781,58.5091,58.781,455363.0
2018-02-14 10:40:00,75.67,75.86,75.64,75.71,342537.0,58.7888,58.9364,58.7655,58.8198,342537.0
2018-02-14 10:50:00,75.72,75.8,75.63,75.64,357214.0,58.8276,58.8898,58.7577,58.7655,357214.0
2018-02-14 11:00:00,75.65,75.85,75.59,75.75,467126.0,58.7732,58.9286,58.7266,58.8509,467126.0
2018-02-14 11:10:00,75.76,76.01,75.74,75.97,348089.0,58.8587,59.0529,58.8431,59.0218,348089.0
2018-02-14 11:20:00,75.97,76.05,75.85,75.99,229541.0,59.0218,59.084,58.9286,59.0374,229541.0
2018-02-14 11:30:00,76.01,76.1,75.89,76.09,271036.0,59.0529,59.1228,58.9597,59.1151,271036.0
2018-02-14 11:40:00,76.09,76.23,75.9,75.9,336640.0,59.1151,59.2238,58.9675,58.9675,336640.0
2018-02-14 11:50:00,75.91,76.07,75.88,75.99,185193.0,58.9752,59.0995,58.9519,59.0374,185193.0
2018-02-14 12:00:00,75.99,76.13,75.83,75.86,267493.0,59.0374,59.1461,58.9131,58.9364,267493.0
2018-02-14 12:10:00,75.86,75.94,75.78,75.79,172017.0,58.9364,58.9985,58.8742,58.882,172017.0
2018-02-14 12:20:00,75.78,76.09,75.72,76.06,188051.0,58.8742,59.1151,58.8276,59.0918,188051.0
2018-02-14 12:30:00,76.06,76.2,76.02,76.11,114668.0,59.0918,59.2005,59.0607,59.1306,114668.0
2018-02-14 12:40:00,76.12,76.16,76.06,76.07,98846.0,59.1384,59.1694,59.0918,59.0995,98846.0
2018-02-14 12:50:00,76.08,76.39,76.04,76.31,223276.0,59.1073,59.3481,59.0762,59.286,223276.0
2018-02-14 13:00:00,76.32,76.52,76.31,76.41,311963.0,59.2938,59.4491,59.286,59.3637,311963.0
2018-02-14 13:10:00,76.41,76.56,76.35,76.37,225315.0,59.3637,59.4802,59.3171,59.3326,225315.0
2018-02-14 13:20:00,76.38,76.54,76.35,76.4,152463.0,59.3404,59.4647,59.3171,59.3559,152463.0
2018-02-14 13:30:00,76.4,76.54,76.4,76.48,191451.0,59.3559,59.4647,59.3559,59.4181,191451.0
2018-02-14 13:40:00,76.48,76.62,76.41,76.59,256769.0,59.4181,59.5268,59.3637,59.5035,256769.0
2018-02-14 13:50:00,76.58,76.69,76.51,76.68,204520.0,59.4957,59.5812,59.4414,59.5734,204520.0
2018-02-14 14:00:00,76.67,76.79,76.64,76.7,369896.0,59.5657,59.6589,59.5424,59.589,369896.0
2018-02-14 14:10:00,76.7,76.73,76.53,76.6,199525.0,59.589,59.6123,59.4569,59.5113,199525.0
2018-02-14 14:20:00,76.6,76.63,76.28,76.32,260309.0,59.5113,59.5346,59.2627,59.2938,260309.0
2018-02-14 14:30:00,76.32,76.58,76.3,76.58,191748.0,59.2938,59.4957,59.2782,59.4957,191748.0
2018-02-14 14:40:00,76.59,76.64,76.51,76.64,138252.0,59.5035,59.5424,59.4414,59.5424,138252.0
2018-02-14 14:50:00,76.64,76.72,76.61,76.62,257517.0,59.5424,59.6045,59.5191,59.5268,257517.0
2018-02-14 15:00:00,76.62,76.71,76.57,76.66,247454.0,59.5268,59.5967,59.488,59.5579,247454.0
2018-02-14 15:10:00,76.66,76.86,76.65,76.84,195986.0,59.5579,59.7133,59.5501,59.6977,195986.0
2018-02-14 15:20:00,76.83,76.85,76.54,76.66,226879.0,59.69,59.7055,59.4647,59.5579,226879.0
2018-02-14 15:30:00,76.65,76.75,76.62,76.74,412828.0,59.5501,59.6278,59.5268,59.6201,412828.0
2018-02-14 15:40:00,76.73,76.8,76.55,76.67,503529.0,59.6123,59.6667,59.4724,59.5657,503529.0
2018-02-14 15:50:00,76.68,76.82,76.64,76.71,1037955.0,59.5734,59.6822,59.5424,59.5967,1037955.0
2018-02-15 09:30:00,77.18,77.37,77.0,77.34,709000.0,59.9619,60.1095,59.8221,60.0862,709000.0
2018-02-15 09:40:00,77.34,77.44,76.98,76.98,435644.0,60.0862,60.1639,59.8065,59.8065,435644.0
2018-02-15 09:50:00,76.98,77.22,76.83,77.22,307029.0,59.8065,59.993,59.69,59.993,307029.0
2018-02-15 10:00:00,77.22,77.46,77.18,77.27,335522.0,59.993,60.1794,59.9619,60.0318,335522.0
2018-02-15 10:10:00,77.28,77.28,76.97,77.04,316925.0,60.0396,60.0396,59.7987,59.8531,316925.0
2018-02-15 10:20:00,77.04,77.18,76.94,77.09,304264.0,59.8531,59.9619,59.7754,59.892,304264.0
2018-02-15 10:30:00,77.08,77.18,76.95,76.96,157140.0,59.8842,59.9619,59.7832,59.791,157140.0
2018-02-15 10:40:00,76.95,77.04,76.69,76.84,328434.0,59.7832,59.8531,59.5812,59.6977,328434.0
2018-02-15 10:50:00,76.84,76.93,76.51,76.53,313222.0,59.6977,59.7677,59.4414,59.4569,313222.0
2018-02-15 11:00:00,76.52,76.81,76.4,76.78,345769.0,59.4491,59.6744,59.3559,59.6511,345769.0
2018-02-15 11:10:00,76.79,76.84,76.67,76.68,271752.0,59.6589,59.6977,59.5657,59.5734,271752.0
2018-02-15 11:20:00,76.68,76.89,76.67,76.86,256690.0,59.5734,59.7366,59.5657,59.7133,256690.0
2018-02-15 11:30:00,76.86,76.89,76.67,76.73,189066.0,59.7133,59.7366,59.5657,59.6123,189066.0
2018-02-15 11:40:00,76.74,76.9,76.72,76.87,122350.0,59.6201,59.7444,59.6045,59.7211,122350.0
2018-02-15 11:50:00,76.87,76.99,76.86,76.94,153924.0,59.7211,59.8143,59.7133,59.7754,153924.0
2018-02-15 12:00:00,76.94,77.05,76.75,76.89,171751.0,59.7754,59.8609,59.6278,59.7366,171751.0
2018-02-15 12:10:00,76.9,76.97,76.81,76.97,90401.0,59.7444,59.7987,59.6744,59.7987,90401.0
2018-02-15 12:20:00,76.97,76.99,76.85,76.91,92717.0,59.7987,59.8143,59.7055,59.7521,92717.0
2018-02-15 12:30:00,76.91,77.01,76.89,76.96,121600.0,59.7521,59.8298,59.7366,59.791,121600.0
2018-02-15 12:40:00,76.97,76.98,76.87,76.94,92142.0,59.7987,59.8065,59.7211,59.7754,92142.0
2018-02-15 12:50:00,76.95,76.96,76.81,76.88,75076.0,59.7832,59.791,59.6744,59.7288,75076.0
2018-02-15 13:00:00,76.89,77.07,76.88,77.03,107954.0,59.7366,59.8764,59.7288,59.8454,107954.0
2018-02-15 13:10:00,77.03,77.12,76.97,76.99,133100.0,59.8454,59.9153,59.7987,59.8143,133100.0
2018-02-15 13:20:00,76.97,76.98,76.8,76.82,100439.0,59.7987,59.8065,59.6667,59.6822,100439.0
2018-02-15 13:30:00,76.82,76.85,76.71,76.75,135353.0,59.6822,59.7055,59.5967,59.6278,135353.0
2018-02-15 13:40:00,76.75,77.0,76.73,76.97,154304.0,59.6278,59.8221,59.6123,59.7987,154304.0
2018-02-15 13:50:00,76.98,76.99,76.84,76.89,93179.0,59.8065,59.8143,59.6977,59.7366,93179.0
2018-02-15 14:00:00,76.89,76.99,76.82,76.95,113427.0,59.7366,59.8143,59.6822,59.7832,113427.0
2018-02-15 14:10:00,76.95,77.04,76.9,77.03,112591.0,59.7832,59.8531,59.7444,59.8454,112591.0
2018-02-15 14:20:00,77.03,77.14,76.99,77.12,120958.0,59.8454,59.9308,59.8143,59.9153,120958.0
2018-02-15 14:30:00,77.11,77.13,77.01,77.06,110554.0,59.9075,59.923,59.8298,59.8687,110554.0
2018-02-15 14:40:00,77.05,77.12,76.98,77.11,104807.0,59.8609,59.9153,59.8065,59.9075,104807.0
2018-02-15 14:50:00,77.11,77.14,76.94,76.96,185472.0,59.9075,59.9308,59.7754,59.791,185472.0
2018-02-15 15:00:00,76.96,77.14,76.95,77.01,160849.0,59.791,59.9308,59.7832,59.8298,160849.0
2018-02-15 15:10:00,77.01,77.05,76.91,77.0,191320.0,59.8298,59.8609,59.7521,59.8221,191320.0
2018-02-15 15:20:00,77.01,77.03,76.85,76.86,162646.0,59.8298,59.8454,59.7055,59.7133,162646.0
2018-02-15 15:30:00,76.86,76.93,76.73,76.9,331621.0,59.7133,59.7677,59.6123,59.7444,331621.0
2018-02-15 15:40:00,76.91,76.95,76.76,76.82,338232.0,59.7521,59.7832,59.6356,59.6822,338232.0
2018-02-15 15:50:00,76.81,77.08,76.81,77.07,672553.0,59.6744,59.8842,59.6744,59.8764,672553.0
2018-02-16 09:30:00,76.8,77.33,76.61,77.26,906525.0,59.6667,60.0784,59.5191,60.024,906525.0
2018-02-16 09:40:00,77.26,77.26,76.89,77.04,280220.0,60.024,60.024,59.7366,59.8531,280220.0
2018-02-16 09:50:00,77.04,77.21,76.96,77.07,191189.0,59.8531,59.9852,59.791,59.8764,191189.0
2018-02-16 10:00:00,77.07,77.09,76.84,77.06,315596.0,59.8764,59.892,59.6977,59.8687,315596.0
2018-02-16 10:10:00,77.08,77.32,76.96,77.2,217609.0,59.8842,60.0707,59.791,59.9774,217609.0
2018-02-16 10:20:00,77.2,77.26,77.08,77.15,202120.0,59.9774,60.024,59.8842,59.9386,202120.0
2018-02-16 10:30:00,77.15,77.27,77.11,77.12,172356.0,59.9386,60.0318,59.9075,59.9153,172356.0
2018-02-16 10:40:00,77.13,77.17,77.03,77.09,157766.0,59.923,59.9541,59.8454,59.892,157766.0
2018-02-16 10:50:00,77.09,77.16,76.93,76.98,171281.0,59.892,59.9464,59.7677,59.8065,171281.0
2018-02-16 11:00:00,76.97,77.15,76.97,77.1,285943.0,59.7987,59.9386,59.7987,59.8997,285943.0
2018-02-16 11:10:00,77.1,77.2,77.08,77.17,263902.0,59.8997,59.9774,59.8842,59.9541,263902.0
2018-02-16 11:20:00,77.17,77.2,77.04,77.14,171789.0,59.9541,59.9774,59.8531,59.9308,171789.0
2018-02-16 11:30:00,77.14,77.16,76.97,77.05,212313.0,59.9308,59.9464,59.7987,59.8609,212313.0
2018-02-16 11:40:00,77.06,77.11,76.98,77.04,201261.0,59.8687,59.9075,59.8065,59.8531,201261.0
2018-02-16 11:50:00,77.05,77.19,77.0,77.13,143564.0,59.8609,59.9697,59.8221,59.923,143564.0
2018-02-16 12:00:00,77.13,77.2,77.11,77.14,113425.0,59.923,59.9774,59.9075,59.9308,113425.0
2018-02-16 12:10:00,77.14,77.22,77.12,77.15,175023.0,59.9308,59.993,59.9153,59.9386,175023.0
2018-02-16 12:20:00,77.14,77.17,77.08,77.15,107190.0,59.9308,59.9541,59.8842,59.9386,107190.0
2018-02-16 12:30:00,77.15,77.37,77.11,77.34,401173.0,59.9386,60.1095,59.9075,60.0862,401173.0
2018-02-16 12:40:00,77.33,77.33,77.11,77.14,134430.0,60.0784,60.0784,59.9075,59.9308,134430.0
2018-02-16 12:50:00,77.13,77.15,76.94,77.12,275228.0,59.923,59.9386,59.7754,59.9153,275228.0
2018-02-16 13:00:00,77.12,77.18,76.96,77.05,185462.0,59.9153,59.9619,59.791,59.8609,185462.0
2018-02-16 13:10:00,77.05,77.11,76.88,76.91,202199.0,59.8609,59.9075,59.7288,59.7521,202199.0
2018-02-16 13:20:00,76.91,77.04,76.88,76.91,146342.0,59.7521,59.8531,59.7288,59.7521,146342.0
2018-02-16 13:30:00,76.92,77.09,76.75,77.02,228927.0,59.7599,59.892,59.6278,59.8376,228927.0
2018-02-16 13:40:00,77.02,77.14,77.01,77.06,159744.0,59.8376,59.9308,59.8298,59.8687,159744.0
2018-02-16 13:50:00,77.05,77.08,76.87,77.0,129713.0,59.8609,59.8842,59.7211,59.8221,129713.0
2018-02-16 14:00:00,77.01,77.15,76.91,76.91,143918.0,59.8298,59.9386,59.7521,59.7521,143918.0
2018-02-16 14:10:00,76.92,77.0,76.75,76.89,225023.0,59.7599,59.8221,59.6278,59.7366,225023.0
2018-02-16 14:20:00,76.89,76.93,76.73,76.91,355634.0,59.7366,59.7677,59.6123,59.7521,355634.0
2018-02-16 14:30:00,76.91,77.03,76.82,76.95,206487.0,59.7521,59.8454,59.6822,59.7832,206487.0
2018-02-16 14:40:00,76.95,76.97,76.74,76.89,186328.0,59.7832,59.7987,59.6201,59.7366,186328.0
2018-02-16 14:50:00,76.89,77.04,76.79,77.03,165962.0,59.7366,59.8531,59.6589,59.8454,165962.0
2018-02-16 15:00:00,77.03,77.11,76.97,77.09,164568.0,59.8454,59.9075,59.7987,59.892,164568.0
2018-02-16 15:10:00,77.1,77.16,76.95,77.03,127047.0,59.8997,59.9464,59.7832,59.8454,127047.0
2018-02-16 15:20:00,77.03,77.12,76.93,77.06,117369.0,59.8454,59.9153,59.7677,59.8687,117369.0
2018-02-16 15:30:00,77.04,77.07,76.92,77.02,170875.0,59.8531,59.8764,59.7599,59.8376,170875.0
2018-02-16 15:40:00,77.02,77.15,76.85,77.08,340948.0,59.8376,59.9386,59.7055,59.8842,340948.0
2018-02-16 15:50:00,77.07,77.07,76.8,76.83,615090.0,59.8764,59.8764,59.6667,59.69,615090.0
2018-02-20 09:30:00,76.64,77.2,76.54,76.99,621598.0,59.5424,59.9774,59.4647,59.8143,621598.0
2018-02-20 09:40:00,76.98,77.15,76.9,77.11,403581.0,59.8065,59.9386,59.7444,59.9075,403581.0
2018-02-20 09:50:00,77.11,77.23,76.85,76.89,313010.0,59.9075,60.0007,59.7055,59.7366,313010.0
2018-02-20 10:00:00,76.9,76.91,76.64,76.73,276248.0,59.7444,59.7521,59.5424,59.6123,276248.0
2018-02-20 10:10:00,76.73,76.76,76.52,76.61,268020.0,59.6123,59.6356,59.4491,59.5191,268020.0
2018-02-20 10:20:00,76.62,76.66,76.44,76.47,277778.0,59.5268,59.5579,59.387,59.4103,277778.0
2018-02-20 10:30:00,76.46,76.5,76.21,76.29,270118.0,59.4025,59.4336,59.2083,59.2704,270118.0
2018-02-20 10:40:00,76.28,76.62,76.27,76.53,264278.0,59.2627,59.5268,59.2549,59.4569,264278.0
2018-02-20 10:50:00,76.54,76.55,76.41,76.44,175749.0,59.4647,59.4724,59.3637,59.387,175749.0
2018-02-20 11:00:00,76.43,76.64,76.37,76.64,193377.0,59.3792,59.5424,59.3326,59.5424,193377.0
2018-02-20 11:10:00,76.64,76.69,76.53,76.6,202776.0,59.5424,59.5812,59.4569,59.5113,202776.0
2018-02-20 11:20:00,76.61,76.94,76.59,76.92,231779.0,59.5191,59.7754,59.5035,59.7599,231779.0
2018-02-20 11:30:00,76.93,76.96,76.74,76.77,160510.0,59.7677,59.791,59.6201,59.6434,160510.0
2018-02-20 11:40:00,76.76,76.89,76.76,76.82,132450.0,59.6356,59.7366,59.6356,59.6822,132450.0
2018-02-20 11:50:00,76.83,76.94,76.81,76.94,147051.0,59.69,59.7754,59.6744,59.7754,147051.0
2018-02-20 12:00:00,76.94,77.0,76.89,76.97,202708.0,59.7754,59.8221,59.7366,59.7987,202708.0
2018-02-20 12:10:00,76.96,76.99,76.89,76.9,102859.0,59.791,59.8143,59.7366,59.7444,102859.0
2018-02-20 12:20:00,76.9,76.98,76.87,76.89,205939.0,59.7444,59.8065,59.7211,59.7366,205939.0
2018-02-20 12:30:00,76.9,76.97,76.85,76.95,86231.0,59.7444,59.7987,59.7055,59.7832,86231.0
2018-02-20 12:40:00,76.95,76.96,76.78,76.87,91447.0,59.7832,59.791,59.6511,59.7211,91447.0
2018-02-20 12:50:00,76.87,76.87,76.76,76.79,212695.0,59.7211,59.7211,59.6356,59.6589,212695.0
2018-02-20 13:00:00,76.77,76.84,76.65,76.67,234457.0,59.6434,59.6977,59.5501,59.5657,234457.0
2018-02-20 13:10:00,76.66,76.82,76.62,76.78,103535.0,59.5579,59.6822,59.5268,59.6511,103535.0
2018-02-20 13:20:00,76.78,76.83,76.67,76.72,111919.0,59.6511,59.69,59.5657,59.6045,111919.0
2018-02-20 13:30:00,76.71,76.81,76.66,76.72,108869.0,59.5967,59.6744,59.5579,59.6045,108869.0
2018-02-20 13:40:00,76.72,76.82,76.66,76.82,102846.0,59.6045,59.6822,59.5579,59.6822,102846.0
2018-02-20 13:50:00,76.81,76.83,76.68,76.8,110882.0,59.6744,59.69,59.5734,59.6667,110882.0
2018-02-20 14:00:00,76.8,76.81,76.59,76.6,178283.0,59.6667,59.6744,59.5035,59.5113,178283.0
2018-02-20 14:10:00,76.61,76.63,76.49,76.57,150669.0,59.5191,59.5346,59.4258,59.488,150669.0
2018-02-20 14:20:00,76.59,76.7,76.54,76.62,147170.0,59.5035,59.589,59.4647,59.5268,147170.0
2018-02-20 14:30:00,76.61,76.77,76.59,76.74,148746.0,59.5191,59.6434,59.5035,59.6201,148746.0
2018-02-20 14:40:00,76.75,76.75,76.61,76.63,106143.0,59.6278,59.6278,59.5191,59.5346,106143.0
2018-02-20 14:50:00,76.63,76.65,76.5,76.55,141906.0,59.5346,59.5501,59.4336,59.4724,141906.0
2018-02-20 15:00:00,76.56,76.74,76.45,76.46,206086.0,59.4802,59.6201,59.3948,59.4025,206086.0
2018-02-20 15:10:00,76.46,76.48,76.28,76.34,291521.0,59.4025,59.4181,59.2627,59.3093,291521.0
2018-02-20 15:20:00,76.33,76.33,76.08,76.25,327151.0,59.3015,59.3015,59.1073,59.2394,327151.0
2018-02-20 15:30:00,76.24,76.41,76.24,76.32,230684.0,59.2316,59.3637,59.2316,59.2938,230684.0
2018-02-20 15:40:00,76.32,76.4,76.17,76.36,414808.0,59.2938,59.3559,59.1772,59.3248,414808.0
2018-02-20 15:50:00,76.36,76.5,76.31,76.39,1044740.0,59.3248,59.4336,59.286,59.3481,1044740.0
2018-02-21 09:30:00,76.4,77.14,76.4,77.11,435502.0,59.3559,59.9308,59.3559,59.9075,435502.0
2018-02-21 09:40:00,77.11,77.38,76.98,77.25,379157.0,59.9075,60.1173,59.8065,60.0163,379157.0
2018-02-21 09:50:00,77.26,77.35,77.17,77.31,383913.0,60.024,60.094,59.9541,60.0629,383913.0
2018-02-21 10:00:00,77.31,77.37,77.1,77.26,347818.0,60.0629,60.1095,59.8997,60.024,347818.0
2018-02-21 10:10:00,77.25,77.37,77.11,77.22,362283.0,60.0163,60.1095,59.9075,59.993,362283.0
2018-02-21 10:20:00,77.22,77.29,77.1,77.12,266274.0,59.993,60.0474,59.8997,59.9153,266274.0
2018-02-21 10:30:00,77.13,77.4,77.13,77.4,403451.0,59.923,60.1328,59.923,60.1328,403451.0
2018-02-21 10:40:00,77.39,77.57,77.39,77.5,438705.0,60.125,60.2649,60.125,60.2105,438705.0
2018-02-21 10:50:00,77.5,77.62,77.42,77.61,249236.0,60.2105,60.3037,60.1484,60.296,249236.0
2018-02-21 11:00:00,77.6,77.63,77.5,77.53,210895.0,60.2882,60.3115,60.2105,60.2338,210895.0
2018-02-21 11:10:00,77.53,77.53,77.38,77.47,259135.0,60.2338,60.2338,60.1173,60.1872,259135.0
2018-02-21 11:20:00,77.47,77.58,77.43,77.49,240998.0,60.1872,60.2727,60.1561,60.2027,240998.0
2018-02-21 11:30:00,77.49,77.6,77.45,77.57,224722.0,60.2027,60.2882,60.1717,60.2649,224722.0
2018-02-21 11:40:00,77.58,77.63,77.52,77.59,224166.0,60.2727,60.3115,60.226,60.2804,224166.0
2018-02-21 11:50:00,77.58,77.63,77.52,77.56,195584.0,60.2727,60.3115,60.226,60.2571,195584.0
2018-02-21 12:00:00,77.56,77.58,77.36,77.4,242621.0,60.2571,60.2727,60.1017,60.1328,242621.0
2018-02-21 12:10:00,77.4,77.6,77.35,77.6,149187.0,60.1328,60.2882,60.094,60.2882,149187.0
2018-02-21 12:20:00,77.59,77.6,77.41,77.48,166368.0,60.2804,60.2882,60.1406,60.195,166368.0
2018-02-21 12:30:00,77.47,77.63,77.45,77.61,159468.0,60.1872,60.3115,60.1717,60.296,159468.0
2018-02-21 12:40:00,77.61,77.72,77.59,77.65,172927.0,60.296,60.3814,60.2804,60.327,172927.0
2018-02-21 12:50:00,77.67,77.92,77.65,77.92,518832.0,60.3426,60.5368,60.327,60.5368,518832.0
2018-02-21 13:00:00,77.92,77.99,77.85,77.9,299658.0,60.5368,60.5912,60.4824,60.5213,299658.0
2018-02-21 13:10:00,77.91,77.99,77.85,77.95,246752.0,60.529,60.5912,60.4824,60.5601,246752.0
2018-02-21 13:20:00,77.95,77.96,77.85,77.96,140917.0,60.5601,60.5679,60.4824,60.5679,140917.0
2018-02-21 13:30:00,77.95,78.0,77.89,77.91,197496.0,60.5601,60.599,60.5135,60.529,197496.0
2018-02-21 13:40:00,77.91,77.93,77.8,77.91,186124.0,60.529,60.5446,60.4436,60.529,186124.0
2018-02-21 13:50:00,77.9,77.96,77.86,77.86,199881.0,60.5213,60.5679,60.4902,60.4902,199881.0
2018-02-21 14:00:00,77.87,78.16,77.8,78.0,782324.0,60.498,60.7233,60.4436,60.599,782324.0
2018-02-21 14:10:00,78.0,78.18,77.95,78.09,567164.0,60.599,60.7388,60.5601,60.6689,567164.0
2018-02-21 14:20:00,78.09,78.31,78.06,78.22,392582.0,60.6689,60.8398,60.6456,60.7699,392582.0
2018-02-21 14:30:00,78.21,78.37,78.17,78.34,343378.0,60.7621,60.8864,60.731,60.8631,343378.0
2018-02-21 14:40:00,78.34,78.42,78.12,78.14,372805.0,60.8631,60.9253,60.6922,60.7077,372805.0
2018-02-21 14:50:00,78.13,78.21,77.93,78.12,366258.0,60.7,60.7621,60.5446,60.6922,366258.0
2018-02-21 15:00:00,78.12,78.13,77.67,77.78,587060.0,60.6922,60.7,60.3426,60.428,587060.0
2018-02-21 15:10:00,77.78,77.82,77.58,77.64,461357.0,60.428,60.4591,60.2727,60.3193,461357.0
2018-02-21 15:20:00,77.64,77.81,77.48,77.76,466896.0,60.3193,60.4513,60.195,60.4125,466896.0
2018-02-21 15:30:00,77.77,77.92,77.64,77.65,387174.0,60.4203,60.5368,60.3193,60.327,387174.0
2018-02-21 15:40:00,77.64,77.65,77.34,77.46,662249.0,60.3193,60.327,60.0862,60.1794,662249.0
2018-02-21 15:50:00,77.45,77.45,76.97,77.01,1172421.0,60.1717,60.1717,59.7987,59.8298,1172421.0
2018-02-22 09:30:00,77.28,77.45,77.05,77.41,462394.0,60.0396,60.1717,59.8609,60.1406,462394.0
2018-02-22 09:40:00,77.42,77.48,77.03,77.08,350154.0,60.1484,60.195,59.8454,59.8842,350154.0
2018-02-22 09:50:00,77.07,77.08,76.6,76.75,450649.0,59.8764,59.8842,59.5113,59.6278,450649.0
2018-02-22 10:00:00,76.76,76.95,76.64,76.72,408810.0,59.6356,59.7832,59.5424,59.6045,408810.0
2018-02-22 10:10:00,76.72,76.76,76.33,76.49,486513.0,59.6045,59.6356,59.3015,59.4258,486513.0
2018-02-22 10:20:00,76.47,76.75,76.46,76.67,305222.0,59.4103,59.6278,59.4025,59.5657,305222.0
2018-02-22 10:30:00,76.67,76.73,76.53,76.7,235629.0,59.5657,59.6123,59.4569,59.589,235629.0
2018-02-22 10:40:00,76.7,76.87,76.67,76.86,315590.0,59.589,59.7211,59.5657,59.7133,315590.0
2018-02-22 10:50:00,76.86,76.93,76.63,76.7,264411.0,59.7133,59.7677,59.5346,59.589,264411.0
2018-02-22 11:00:00,76.71,76.99,76.66,76.98,216482.0,59.5967,59.8143,59.5579,59.8065,216482.0
2018-02-22 11:10:00,76.99,77.11,76.98,77.05,303447.0,59.8143,59.9075,59.8065,59.8609,303447.0
2018-02-22 11:20:00,77.04,77.19,77.01,77.14,255699.0,59.8531,59.9697,59.8298,59.9308,255699.0
2018-02-22 11:30:00,77.13,77.23,76.99,77.23,245272.0,59.923,60.0007,59.8143,60.0007,245272.0
2018-02-22 11:40:00,77.22,77.43,77.2,77.39,276424.0,59.993,60.1561,59.9774,60.125,276424.0
2018-02-22 11:50:00,77.39,77.46,77.33,77.39,192791.0,60.125,60.1794,60.0784,60.125,192791.0
2018-02-22 12:00:00,77.39,77.47,77.29,77.4,139364.0,60.125,60.1872,60.0474,60.1328,139364.0
2018-02-22 12:10:00,77.4,77.42,77.29,77.34,131318.0,60.1328,60.1484,60.0474,60.0862,131318.0
2018-02-22 12:20:00,77.35,77.4,77.27,77.29,131515.0,60.094,60.1328,60.0318,60.0474,131515.0
2018-02-22 12:30:00,77.3,77.32,77.16,77.29,261428.0,60.0551,60.0707,59.9464,60.0474,261428.0
2018-02-22 12:40:00,77.28,77.32,77.15,77.16,313823.0,60.0396,60.0707,59.9386,59.9464,313823.0
2018-02-22 12:50:00,77.16,77.21,77.02,77.11,286632.0,59.9464,59.9852,59.8376,59.9075,286632.0
2018-02-22 13:00:00,77.1,77.24,77.09,77.17,159893.0,59.8997,60.0085,59.892,59.9541,159893.0
2018-02-22 13:10:00,77.17,77.18,76.86,76.93,297683.0,59.9541,59.9619,59.7133,59.7677,297683.0
2018-02-22 13:20:00,76.94,77.11,76.91,77.02,170806.0,59.7754,59.9075,59.7521,59.8376,170806.0
2018-02-22 13:30:00,77.02,77.04,76.88,76.98,119820.0,59.8376,59.8531,59.7288,59.8065,119820.0
2018-02-22 13:40:00,76.97,76.98,76.67,76.7,233149.0,59.7987,59.8065,59.5657,59.589,233149.0
2018-02-22 13:50:00,76.69,76.9,76.67,76.8,167699.0,59.5812,59.7444,59.5657,59.6667,167699.0
2018-02-22 14:00:00,76.81,76.91,76.78,76.78,151880.0,59.6744,59.7521,59.6511,59.6511,151880.0
2018-02-22 14:10:00,76.77,76.8,76.67,76.78,239321.0,59.6434,59.6667,59.5657,59.6511,239321.0
2018-02-22 14:20:00,76.78,76.79,76.68,76.78,186767.0,59.6511,59.6589,59.5734,59.6511,186767.0
2018-02-22 14:30:00,76.78,76.84,76.73,76.78,161257.0,59.6511,59.6977,59.6123,59.6511,161257.0
2018-02-22 14:40:00,76.78,76.78,76.54,76.58,212171.0,59.6511,59.6511,59.4647,59.4957,212171.0
2018-02-22 14:50:00,76.59,76.6,76.23,76.26,405903.0,59.5035,59.5113,59.2238,59.2471,405903.0
2018-02-22 15:00:00,76.25,76.29,76.08,76.12,558707.0,59.2394,59.2704,59.1073,59.1384,558707.0
2018-02-22 15:10:00,76.13,76.33,76.09,76.29,485908.0,59.1461,59.3015,59.1151,59.2704,485908.0
2018-02-22 15:20:00,76.3,76.36,76.18,76.22,423220.0,59.2782,59.3248,59.185,59.2161,423220.0
2018-02-22 15:30:00,76.22,76.27,76.11,76.22,442131.0,59.2161,59.2549,59.1306,59.2161,442131.0
2018-02-22 15:40:00,76.22,76.36,75.94,76.01,805629.0,59.2161,59.3248,58.9985,59.0529,805629.0
2018-02-22 15:50:00,76.01,76.35,75.99,76.26,1092326.0,59.0529,59.3171,59.0374,59.2471,1092326.0
2018-02-23 09:30:00,76.48,76.89,76.42,76.63,614565.0,59.4181,59.7366,59.3714,59.5346,614565.0
2018-02-23 09:40:00,76.63,76.73,76.49,76.53,354647.0,59.5346,59.6123,59.4258,59.4569,354647.0
2018-02-23 09:50:00,76.52,76.68,76.46,76.53,242647.0,59.4491,59.5734,59.4025,59.4569,242647.0
2018-02-23 10:00:00,76.53,76.61,76.39,76.58,228068.0,59.4569,59.5191,59.3481,59.4957,228068.0
2018-02-23 10:10:00,76.58,76.63,76.38,76.43,239599.0,59.4957,59.5346,59.3404,59.3792,239599.0
2018-02-23 10:20:00,76.44,76.47,76.27,76.31,230409.0,59.387,59.4103,59.2549,59.286,230409.0
2018-02-23 10:30:00,76.32,76.44,76.25,76.39,186944.0,59.2938,59.387,59.2394,59.3481,186944.0
2018-02-23 10:40:00,76.39,76.57,76.36,76.46,263153.0,59.3481,59.488,59.3248,59.4025,263153.0
2018-02-23 10:50:00,76.45,76.52,76.32,76.35,276458.0,59.3948,59.4491,59.2938,59.3171,276458.0
2018-02-23 11:00:00,76.36,76.5,76.33,76.44,290379.0,59.3248,59.4336,59.3015,59.387,290379.0
2018-02-23 11:10:00,76.45,76.5,76.24,76.24,232846.0,59.3948,59.4336,59.2316,59.2316,232846.0
2018-02-23 11:20:00,76.25,76.4,76.2,76.27,246605.0,59.2394,59.3559,59.2005,59.2549,246605.0
2018-02-23 11:30:00,76.27,76.42,76.2,76.42,366906.0,59.2549,59.3714,59.2005,59.3714,366906.0
2018-02-23 11:40:00,76.41,76.41,76.28,76.28,154298.0,59.3637,59.3637,59.2627,59.2627,154298.0
2018-02-23 11:50:00,76.28,76.45,76.27,76.43,253809.0,59.2627,59.3948,59.2549,59.3792,253809.0
2018-02-23 12:00:00,76.42,76.58,76.4,76.49,175226.0,59.3714,59.4957,59.3559,59.4258,175226.0
2018-02-23 12:10:00,76.49,76.63,76.49,76.61,151148.0,59.4258,59.5346,59.4258,59.5191,151148.0
2018-02-23 12:20:00,76.61,76.62,76.35,76.39,163374.0,59.5191,59.5268,59.3171,59.3481,163374.0
2018-02-23 12:30:00,76.39,76.45,76.36,76.4,129536.0,59.3481,59.3948,59.3248,59.3559,129536.0
2018-02-23 12:40:00,76.4,76.51,76.36,76.5,138511.0,59.3559,59.4414,59.3248,59.4336,138511.0
2018-02-23 12:50:00,76.51,76.54,76.4,76.44,128617.0,59.4414,59.4647,59.3559,59.387,128617.0
2018-02-23 13:00:00,76.45,76.46,76.31,76.33,213295.0,59.3948,59.4025,59.286,59.3015,213295.0
2018-02-23 13:10:00,76.33,76.4,76.29,76.38,180083.0,59.3015,59.3559,59.2704,59.3404,180083.0
2018-02-23 13:20:00,76.37,76.45,76.34,76.34,90049.0,59.3326,59.3948,59.3093,59.3093,90049.0
2018-02-23 13:30:00,76.35,76.56,76.33,76.55,190291.0,59.3171,59.4802,59.3015,59.4724,190291.0
2018-02-23 13:40:00,76.55,76.56,76.41,76.44,124839.0,59.4724,59.4802,59.3637,59.387,124839.0
2018-02-23 13:50:00,76.44,76.46,76.36,76.43,114957.0,59.387,59.4025,59.3248,59.3792,114957.0
2018-02-23 14:00:00,76.43,76.44,76.26,76.36,184562.0,59.3792,59.387,59.2471,59.3248,184562.0
2018-02-23 14:10:00,76.35,76.39,76.28,76.32,128135.0,59.3171,59.3481,59.2627,59.2938,128135.0
2018-02-23 14:20:00,76.32,76.47,76.31,76.44,129177.0,59.2938,59.4103,59.286,59.387,129177.0
2018-02-23 14:30:00,76.45,76.52,76.36,76.41,266836.0,59.3948,59.4491,59.3248,59.3637,266836.0
2018-02-23 14:40:00,76.41,76.67,76.38,76.67,179404.0,59.3637,59.5657,59.3404,59.5657,179404.0
2018-02-23 14:50:00,76.67,76.75,76.61,76.66,343557.0,59.5657,59.6278,59.5191,59.5579,343557.0
2018-02-23 15:00:00,76.66,76.83,76.66,76.73,292707.0,59.5579,59.69,59.5579,59.6123,292707.0
2018-02-23 15:10:00,76.72,76.82,76.67,76.8,219721.0,59.6045,59.6822,59.5657,59.6667,219721.0
2018-02-23 15:20:00,76.8,76.96,76.79,76.87,278494.0,59.6667,59.791,59.6589,59.7211,278494.0
2018-02-23 15:30:00,76.88,76.97,76.79,76.9,460848.0,59.7288,59.7987,59.6589,59.7444,460848.0
2018-02-23 15:40:00,76.91,77.09,76.9,77.03,514344.0,59.7521,59.892,59.7444,59.8454,514344.0
2018-02-23 15:50:00,77.02,77.11,76.99,77.1,1059310.0,59.8376,59.9075,59.8143,59.8997,1059310.0
2018-02-26 09:30:00,77.25,77.3,76.72,77.3,1001050.0,60.0163,60.0551,59.6045,60.0551,1001050.0
2018-02-26 09:40:00,77.3,77.31,76.98,77.12,456587.0,60.0551,60.0629,59.8065,59.9153,456587.0
2018-02-26 09:50:00,77.12,77.24,77.06,77.15,421564.0,59.9153,60.0085,59.8687,59.9386,421564.0
2018-02-26 10:00:00,77.14,77.21,77.06,77.2,495755.0,59.9308,59.9852,59.8687,59.9774,495755.0
2018-02-26 10:10:00,77.2,77.21,76.95,77.06,394311.0,59.9774,59.9852,59.7832,59.8687,394311.0
2018-02-26 10:20:00,77.06,77.1,76.85,76.88,329780.0,59.8687,59.8997,59.7055,59.7288,329780.0
2018-02-26 10:30:00,76.88,76.92,76.76,76.91,201032.0,59.7288,59.7599,59.6356,59.7521,201032.0
2018-02-26 10:40:00,76.9,77.03,76.88,77.01,259398.0,59.7444,59.8454,59.7288,59.8298,259398.0
2018-02-26 10:50:00,77.0,77.02,76.87,76.92,176627.0,59.8221,59.8376,59.7211,59.7599,176627.0
2018-02-26 11:00:00,76.91,77.1,76.84,77.08,219252.0,59.7521,59.8997,59.6977,59.8842,219252.0
2018-02-26 11:10:00,77.08,77.17,77.05,77.17,332477.0,59.8842,59.9541,59.8609,59.9541,332477.0
2018-02-26 11:20:00,77.17,77.23,77.08,77.15,230666.0,59.9541,60.0007,59.8842,59.9386,230666.0
2018-02-26 11:30:00,77.14,77.15,76.97,77.04,205945.0,59.9308,59.9386,59.7987,59.8531,205945.0
2018-02-26 11:40:00,77.03,77.13,77.01,77.1,243175.0,59.8454,59.923,59.8298,59.8997,243175.0
2018-02-26 11:50:00,77.1,77.18,77.06,77.1,201448.0,59.8997,59.9619,59.8687,59.8997,201448.0
2018-02-26 12:00:00,77.11,77.28,77.1,77.27,402028.0,59.9075,60.0396,59.8997,60.0318,402028.0
2018-02-26 12:10:00,77.27,77.39,77.26,77.31,231138.0,60.0318,60.125,60.024,60.0629,231138.0
2018-02-26 12:20:00,77.31,77.43,77.3,77.39,188250.0,60.0629,60.1561,60.0551,60.125,188250.0
2018-02-26 12:30:00,77.39,77.41,77.26,77.26,193400.0,60.125,60.1406,60.024,60.024,193400.0
2018-02-26 12:40:00,77.27,77.46,77.23,77.46,348755.0,60.0318,60.1794,60.0007,60.1794,348755.0
2018-02-26 12:50:00,77.46,77.53,77.44,77.5,280607.0,60.1794,60.2338,60.1639,60.2105,280607.0
2018-02-26 13:00:00,77.5,77.61,77.45,77.59,303653.0,60.2105,60.296,60.1717,60.2804,303653.0
2018-02-26 13:10:00,77.59,77.64,77.45,77.58,157495.0,60.2804,60.3193,60.1717,60.2727,157495.0
2018-02-26 13:20:00,77.59,77.68,77.56,77.62,283424.0,60.2804,60.3503,60.2571,60.3037,283424.0
2018-02-26 13:30:00,77.62,77.74,77.45,77.69,203275.0,60.3037,60.397,60.1717,60.3581,203275.0
2018-02-26 13:40:00,77.69,77.72,77.45,77.66,153251.0,60.3581,60.3814,60.1717,60.3348,153251.0
2018-02-26 13:50:00,77.67,77.68,77.56,77.58,217352.0,60.3426,60.3503,60.2571,60.2727,217352.0
2018-02-26 14:00:00,77.59,77.59,77.51,77.53,250741.0,60.2804,60.2804,60.2183,60.2338,250741.0
2018-02-26 14:10:00,77.53,77.58,77.05,77.57,336023.0,60.2338,60.2727,59.8609,60.2649,336023.0
2018-02-26 14:20:00,77.56,77.59,77.43,77.44,246658.0,60.2571,60.2804,60.1561,60.1639,246658.0
2018-02-26 14:30:00,77.45,77.53,77.39,77.44,169242.0,60.1717,60.2338,60.125,60.1639,169242.0
2018-02-26 14:40:00,77.43,77.44,77.35,77.38,200551.0,60.1561,60.1639,60.094,60.1173,200551.0
2018-02-26 14:50:00,77.37,77.54,77.33,77.43,433236.0,60.1095,60.2416,60.0784,60.1561,433236.0
2018-02-26 15:00:00,77.43,77.6,77.41,77.56,374920.0,60.1561,60.2882,60.1406,60.2571,374920.0
2018-02-26 15:10:00,77.57,77.61,77.51,77.58,301159.0,60.2649,60.296,60.2183,60.2727,301159.0
2018-02-26 15:20:00,77.59,77.64,77.54,77.59,331676.0,60.2804,60.3193,60.2416,60.2804,331676.0
2018-02-26 15:30:00,77.59,77.68,77.53,77.65,353217.0,60.2804,60.3503,60.2338,60.327,353217.0
2018-02-26 15:40:00,77.64,77.69,77.52,77.56,590277.0,60.3193,60.3581,60.226,60.2571,590277.0
2018-02-26 15:50:00,77.56,77.68,77.56,77.67,966388.0,60.2571,60.3503,60.2571,60.3426,966388.0
2018-02-27 09:30:00,77.52,77.88,77.5,77.83,921945.0,60.226,60.5057,60.2105,60.4669,921945.0
2018-02-27 09:40:00,77.82,77.82,77.25,77.29,663194.0,60.4591,60.4591,60.0163,60.0474,663194.0
2018-02-27 09:50:00,77.29,77.32,77.0,77.1,742545.0,60.0474,60.0707,59.8221,59.8997,742545.0
2018-02-27 10:00:00,77.09,77.29,77.08,77.24,706298.0,59.892,60.0474,59.8842,60.0085,706298.0
2018-02-27 10:10:00,77.25,77.35,77.19,77.26,541511.0,60.0163,60.094,59.9697,60.024,541511.0
2018-02-27 10:20:00,77.26,77.64,77.24,77.5,804657.0,60.024,60.3193,60.0085,60.2105,804657.0
2018-02-27 10:30:00,77.5,77.52,77.22,77.28,369364.0,60.2105,60.226,59.993,60.0396,369364.0
2018-02-27 10:40:00,77.28,77.52,77.25,77.39,418771.0,60.0396,60.226,60.0163,60.125,418771.0
2018-02-27 10:50:00,77.39,77.5,77.22,77.24,633310.0,60.125,60.2105,59.993,60.0085,633310.0
2018-02-27 11:00:00,77.24,77.54,77.18,77.52,394606.0,60.0085,60.2416,59.9619,60.226,394606.0
2018-02-27 11:10:00,77.53,77.63,77.44,77.46,610102.0,60.2338,60.3115,60.1639,60.1794,610102.0
2018-02-27 11:20:00,77.47,77.48,77.2,77.23,312949.0,60.1872,60.195,59.9774,60.0007,312949.0
2018-02-27 11:30:00,77.23,77.39,77.17,77.27,329001.0,60.0007,60.125,59.9541,60.0318,329001.0
2018-02-27 11:40:00,77.27,77.32,77.11,77.26,273832.0,60.0318,60.0707,59.9075,60.024,273832.0
2018-02-27 11:50:00,77.24,77.31,77.05,77.06,288493.0,60.0085,60.0629,59.8609,59.8687,288493.0
2018-02-27 12:00:00,77.07,77.31,77.02,77.3,220889.0,59.8764,60.0629,59.8376,60.0551,220889.0
2018-02-27 12:10:00,77.3,77.33,77.06,77.1,177572.0,60.0551,60.0784,59.8687,59.8997,177572.0
2018-02-27 12:20:00,77.09,77.09,76.88,77.04,283518.0,59.892,59.892,59.7288,59.8531,283518.0
2018-02-27 12:30:00,77.04,77.23,76.99,77.23,289543.0,59.8531,60.0007,59.8143,60.0007,289543.0
2018-02-27 12:40:00,77.22,77.23,77.09,77.19,236248.0,59.993,60.0007,59.892,59.9697,236248.0
2018-02-27 12:50:00,77.19,77.38,77.18,77.31,296610.0,59.9697,60.1173,59.9619,60.0629,296610.0
2018-02-27 13:00:00,77.3,77.38,77.24,77.38,190708.0,60.0551,60.1173,60.0085,60.1173,190708.0
2018-02-27 13:10:00,77.38,77.42,77.26,77.33,179990.0,60.1173,60.1484,60.024,60.0784,179990.0
2018-02-27 13:20:00,77.33,77.36,77.21,77.23,149585.0,60.0784,60.1017,59.9852,60.0007,149585.0
2018-02-27 13:30:00,77.23,77.24,77.11,77.12,278311.0,60.0007,60.0085,59.9075,59.9153,278311.0
2018-02-27 13:40:00,77.12,77.19,77.03,77.06,138527.0,59.9153,59.9697,59.8454,59.8687,138527.0
2018-02-27 13:50:00,77.04,77.12,76.98,77.11,195749.0,59.8531,59.9153,59.8065,59.9075,195749.0
2018-02-27 14:00:00,77.11,77.14,76.88,76.94,304494.0,59.9075,59.9308,59.7288,59.7754,304494.0
2018-02-27 14:10:00,76.94,76.98,76.82,76.84,373413.0,59.7754,59.8065,59.6822,59.6977,373413.0
2018-02-27 14:20:00,76.84,76.88,76.71,76.79,480539.0,59.6977,59.7288,59.5967,59.6589,480539.0
2018-02-27 14:30:00,76.79,76.89,76.72,76.79,362489.0,59.6589,59.7366,59.6045,59.6589,362489.0
2018-02-27 14:40:00,76.79,76.8,76.48,76.51,425029.0,59.6589,59.6667,59.4181,59.4414,425029.0
2018-02-27 14:50:00,76.51,76.8,76.5,76.72,406364.0,59.4414,59.6667,59.4336,59.6045,406364.0
2018-02-27 15:00:00,76.71,76.85,76.59,76.61,399903.0,59.5967,59.7055,59.5035,59.5191,399903.0
2018-02-27 15:10:00,76.6,76.7,76.54,76.63,278922.0,59.5113,59.589,59.4647,59.5346,278922.0
2018-02-27 15:20:00,76.63,76.72,76.51,76.66,328285.0,59.5346,59.6045,59.4414,59.5579,328285.0
2018-02-27 15:30:00,76.66,76.7,76.51,76.62,678652.0,59.5579,59.589,59.4414,59.5268,678652.0
2018-02-27 15:40:00,76.62,76.83,76.53,76.78,550278.0,59.5268,59.69,59.4569,59.6511,550278.0
2018-02-27 15:50:00,76.78,76.78,76.35,76.38,1149617.0,59.6511,59.6511,59.3171,59.3404,1149617.0
2018-02-28 09:30:00,76.6,76.7,76.36,76.42,856273.0,59.5113,59.589,59.3248,59.3714,856273.0
2018-02-28 09:40:00,76.42,76.57,76.3,76.57,380447.0,59.3714,59.488,59.2782,59.488,380447.0
2018-02-28 09:50:00,76.59,76.75,76.52,76.75,489027.0,59.5035,59.6278,59.4491,59.6278,489027.0
2018-02-28 10:00:00,76.76,76.9,76.71,76.88,368651.0,59.6356,59.7444,59.5967,59.7288,368651.0
2018-02-28 10:10:00,76.87,76.96,76.75,76.93,254512.0,59.7211,59.791,59.6278,59.7677,254512.0
2018-02-28 10:20:00,76.94,77.05,76.91,77.04,251314.0,59.7754,59.8609,59.7521,59.8531,251314.0
2018-02-28 10:30:00,77.04,77.13,76.92,77.13,154963.0,59.8531,59.923,59.7599,59.923,154963.0
2018-02-28 10:40:00,77.13,77.13,76.8,76.8,210602.0,59.923,59.923,59.6667,59.6667,210602.0
2018-02-28 10:50:00,76.81,76.86,76.43,76.6,415911.0,59.6744,59.7133,59.3792,59.5113,415911.0
2018-02-28 11:00:00,76.61,76.71,76.48,76.48,213779.0,59.5191,59.5967,59.4181,59.4181,213779.0
2018-02-28 11:10:00,76.49,76.66,76.33,76.65,380476.0,59.4258,59.5579,59.3015,59.5501,380476.0
2018-02-28 11:20:00,76.65,76.72,76.48,76.67,321579.0,59.5501,59.6045,59.4181,59.5657,321579.0
2018-02-28 11:30:00,76.68,76.69,76.48,76.51,267822.0,59.5734,59.5812,59.4181,59.4414,267822.0
2018-02-28 11:40:00,76.51,76.57,76.31,76.4,370485.0,59.4414,59.488,59.286,59.3559,370485.0
2018-02-28 11:50:00,76.41,76.54,76.36,76.5,241198.0,59.3637,59.4647,59.3248,59.4336,241198.0
2018-02-28 12:00:00,76.51,76.57,76.41,76.51,287525.0,59.4414,59.488,59.3637,59.4414,287525.0
2018-02-28 12:10:00,76.51,76.58,76.44,76.46,170196.0,59.4414,59.4957,59.387,59.4025,170196.0
2018-02-28 12:20:00,76.46,76.49,76.35,76.36,225155.0,59.4025,59.4258,59.3171,59.3248,225155.0
2018-02-28 12:30:00,76.36,76.55,76.33,76.54,227986.0,59.3248,59.4724,59.3015,59.4647,227986.0
2018-02-28 12:40:00,76.53,76.75,76.49,76.71,205670.0,59.4569,59.6278,59.4258,59.5967,205670.0
2018-02-28 12:50:00,76.7,76.71,76.61,76.63,121805.0,59.589,59.5967,59.5191,59.5346,121805.0
2018-02-28 13:00:00,76.63,76.66,76.51,76.58,116258.0,59.5346,59.5579,59.4414,59.4957,116258.0
2018-02-28 13:10:00,76.59,76.7,76.59,76.66,146398.0,59.5035,59.589,59.5035,59.5579,146398.0
2018-02-28 13:20:00,76.66,76.76,76.61,76.69,173642.0,59.5579,59.6356,59.5191,59.5812,173642.0
2018-02-28 13:30:00,76.69,76.74,76.62,76.71,186952.0,59.5812,59.6201,59.5268,59.5967,186952.0
2018-02-28 13:40:00,76.71,76.76,76.59,76.6,138722.0,59.5967,59.6356,59.5035,59.5113,138722.0
2018-02-28 13:50:00,76.6,76.8,76.55,76.8,165077.0,59.5113,59.6667,59.4724,59.6667,165077.0
2018-02-28 14:00:00,76.79,76.9,76.77,76.83,169365.0,59.6589,59.7444,59.6434,59.69,169365.0
2018-02-28 14:10:00,76.84,76.89,76.78,76.89,239208.0,59.6977,59.7366,59.6511,59.7366,239208.0
2018-02-28 14:20:00,76.89,76.95,76.81,76.81,187913.0,59.7366,59.7832,59.6744,59.6744,187913.0
2018-02-28 14:30:00,76.82,76.82,76.58,76.58,167810.0,59.6822,59.6822,59.4957,59.4957,167810.0
2018-02-28 14:40:00,76.58,76.67,76.46,76.51,207601.0,59.4957,59.5657,59.4025,59.4414,207601.0
2018-02-28 14:50:00,76.51,76.51,76.3,76.34,346886.0,59.4414,59.4414,59.2782,59.3093,346886.0
2018-02-28 15:00:00,76.34,76.5,76.28,76.5,432727.0,59.3093,59.4336,59.2627,59.4336,432727.0
2018-02-28 15:10:00,76.5,76.53,76.35,76.41,366089.0,59.4336,59.4569,59.3171,59.3637,366089.0
2018-02-28 15:20:00,76.42,76.42,76.12,76.27,457113.0,59.3714,59.3714,59.1384,59.2549,457113.0
2018-02-28 15:30:00,76.28,76.3,76.08,76.21,507821.0,59.2627,59.2782,59.1073,59.2083,507821.0
2018-02-28 15:40:00,76.22,76.22,75.68,75.7,970138.0,59.2161,59.2161,58.7965,58.8121,970138.0
2018-02-28 15:50:00,75.7,75.71,75.45,75.47,1670815.0,58.8121,58.8198,58.6178,58.6334,1670815.0
2018-03-01 09:30:00,75.5,75.89,75.3,75.37,685877.0,58.6567,58.9597,58.5013,58.5557,685877.0
2018-03-01 09:40:00,75.37,75.39,75.0,75.21,602767.0,58.5557,58.5712,58.2682,58.4314,602767.0
2018-03-01 09:50:00,75.22,75.35,75.07,75.13,403107.0,58.4392,58.5402,58.3226,58.3692,403107.0
2018-03-01 10:00:00,75.12,75.53,75.12,75.37,402762.0,58.3615,58.68,58.3615,58.5557,402762.0
2018-03-01 10:10:00,75.36,75.37,75.1,75.3,319064.0,58.5479,58.5557,58.3459,58.5013,319064.0
2018-03-01 10:20:00,75.28,75.67,75.15,75.65,497291.0,58.4858,58.7888,58.3848,58.7732,497291.0
2018-03-01 10:30:00,75.65,75.94,75.54,75.8,502023.0,58.7732,58.9985,58.6878,58.8898,502023.0
2018-03-01 10:40:00,75.81,75.89,75.5,75.57,455594.0,58.8975,58.9597,58.6567,58.7111,455594.0
2018-03-01 10:50:00,75.56,75.58,75.27,75.37,288287.0,58.7033,58.7188,58.478,58.5557,288287.0
2018-03-01 11:00:00,75.37,75.59,75.31,75.56,329705.0,58.5557,58.7266,58.5091,58.7033,329705.0
2018-03-01 11:10:00,75.56,75.59,75.32,75.47,288831.0,58.7033,58.7266,58.5168,58.6334,288831.0
2018-03-01 11:20:00,75.46,75.55,75.21,75.32,364116.0,58.6256,58.6955,58.4314,58.5168,364116.0
2018-03-01 11:30:00,75.33,75.39,75.24,75.36,182870.0,58.5246,58.5712,58.4547,58.5479,182870.0
2018-03-01 11:40:00,75.36,75.66,75.29,75.53,278330.0,58.5479,58.781,58.4935,58.68,278330.0
2018-03-01 11:50:00,75.53,75.62,75.43,75.43,207868.0,58.68,58.7499,58.6023,58.6023,207868.0
2018-03-01 12:00:00,75.43,75.45,75.22,75.32,385495.0,58.6023,58.6178,58.4392,58.5168,385495.0
2018-03-01 12:10:00,75.31,75.43,75.23,75.25,295713.0,58.5091,58.6023,58.4469,58.4625,295713.0
2018-03-01 12:20:00,75.24,75.25,75.01,75.09,289620.0,58.4547,58.4625,58.276,58.3382,289620.0
2018-03-01 12:30:00,75.08,75.11,74.94,75.02,391959.0,58.3304,58.3537,58.2216,58.2838,391959.0
2018-03-01 12:40:00,75.02,75.2,74.92,75.19,198425.0,58.2838,58.4236,58.2061,58.4158,198425.0
2018-03-01 12:50:00,75.19,75.21,74.94,74.97,245497.0,58.4158,58.4314,58.2216,58.2449,245497.0
2018-03-01 13:00:00,74.97,74.97,74.45,74.57,722798.0,58.2449,58.2449,57.8409,57.9342,722798.0
2018-03-01 13:10:00,74.57,74.69,74.42,74.54,351004.0,57.9342,58.0274,57.8176,57.9109,351004.0
2018-03-01 13:20:00,74.55,74.79,74.46,74.67,507211.0,57.9186,58.1051,57.8487,58.0119,507211.0
2018-03-01 13:30:00,74.66,74.76,74.61,74.64,480948.0,58.0041,58.0818,57.9652,57.9885,480948.0
2018-03-01 13:40:00,74.63,74.64,74.2,74.37,495310.0,57.9808,57.9885,57.6467,57.7788,495310.0
2018-03-01 13:50:00,74.37,74.44,74.07,74.11,456660.0,57.7788,57.8332,57.5457,57.5768,456660.0
2018-03-01 14:00:00,74.12,74.21,73.84,73.93,732840.0,57.5846,57.6545,57.367,57.4369,732840.0
2018-03-01 14:10:00,73.92,74.02,73.57,73.78,641550.0,57.4292,57.5069,57.1573,57.3204,641550.0
2018-03-01 14:20:00,73.77,73.91,73.67,73.9,463262.0,57.3126,57.4214,57.2349,57.4136,463262.0
2018-03-01 14:30:00,73.9,73.97,73.49,73.53,512270.0,57.4136,57.468,57.0951,57.1262,512270.0
2018-03-01 14:40:00,73.53,73.78,73.46,73.52,545914.0,57.1262,57.3204,57.0718,57.1184,545914.0
2018-03-01 14:50:00,73.52,73.62,73.45,73.54,479672.0,57.1184,57.1961,57.064,57.1339,479672.0
2018-03-01 15:00:00,73.54,73.61,73.2,73.55,618069.0,57.1339,57.1883,56.8698,57.1417,618069.0
2018-03-01 15:10:00,73.55,73.99,73.48,73.97,659232.0,57.1417,57.4836,57.0873,57.468,659232.0
2018-03-01 15:20:00,73.98,74.02,73.79,73.89,561919.0,57.4758,57.5069,57.3282,57.4059,561919.0
2018-03-01 15:30:00,73.9,74.05,73.53,73.53,951369.0,57.4136,57.5302,57.1262,57.1262,951369.0
2018-03-01 15:40:00,73.53,73.81,73.38,73.79,892980.0,57.1262,57.3437,57.0096,57.3282,892980.0
2018-03-01 15:50:00,73.8,73.96,73.58,73.63,1272809.0,57.3359,57.4602,57.165,57.2039,1272809.0
2018-03-02 09:30:00,73.17,73.47,72.23,72.25,1133828.0,56.8465,57.0796,56.1162,56.1317,1133828.0
2018-03-02 09:40:00,72.25,72.49,72.13,72.23,858487.0,56.1317,56.3182,56.0385,56.1162,858487.0
2018-03-02 09:50:00,72.24,72.31,71.88,72.05,1080290.0,56.124,56.1783,55.8443,55.9763,1080290.0
2018-03-02 10:00:00,72.05,72.29,71.99,72.12,684869.0,55.9763,56.1628,55.9297,56.0307,684869.0
2018-03-02 10:10:00,72.12,72.25,71.95,72.01,588643.0,56.0307,56.1317,55.8987,55.9453,588643.0
2018-03-02 10:20:00,72.0,72.11,71.9,72.03,405865.0,55.9375,56.023,55.8598,55.9608,405865.0
2018-03-02 10:30:00,72.03,72.42,71.95,72.32,535579.0,55.9608,56.2638,55.8987,56.1861,535579.0
2018-03-02 10:40:00,72.32,72.7,72.32,72.58,604507.0,56.1861,56.4813,56.1861,56.3881,604507.0
2018-03-02 10:50:00,72.58,72.7,72.38,72.61,648897.0,56.3881,56.4813,56.2327,56.4114,648897.0
2018-03-02 11:00:00,72.61,72.75,72.55,72.69,605004.0,56.4114,56.5202,56.3648,56.4736,605004.0
2018-03-02 11:10:00,72.7,72.82,72.65,72.75,448712.0,56.4813,56.5746,56.4425,56.5202,448712.0
2018-03-02 11:20:00,72.74,73.11,72.72,72.97,356301.0,56.5124,56.7999,56.4969,56.6911,356301.0
2018-03-02 11:30:00,72.97,73.14,72.92,73.07,426189.0,56.6911,56.8232,56.6523,56.7688,426189.0
2018-03-02 11:40:00,73.08,73.41,73.07,73.41,270665.0,56.7766,57.0329,56.7688,57.0329,270665.0
2018-03-02 11:50:00,73.42,73.51,73.28,73.49,311262.0,57.0407,57.1106,56.9319,57.0951,311262.0
2018-03-02 12:00:00,73.48,73.56,73.12,73.17,380567.0,57.0873,57.1495,56.8076,56.8465,380567.0
2018-03-02 12:10:00,73.17,73.29,73.02,73.13,705366.0,56.8465,56.9397,56.73,56.8154,705366.0
2018-03-02 12:20:00,73.12,73.47,73.09,73.47,372257.0,56.8076,57.0796,56.7843,57.0796,372257.0
2018-03-02 12:30:00,73.46,73.49,73.3,73.36,196487.0,57.0718,57.0951,56.9475,56.9941,196487.0
2018-03-02 12:40:00,73.36,73.64,73.32,73.58,263352.0,56.9941,57.2116,56.963,57.165,263352.0
2018-03-02 12:50:00,73.58,73.79,73.58,73.68,326337.0,57.165,57.3282,57.165,57.2427,326337.0
2018-03-02 13:00:00,73.69,73.74,73.51,73.51,262018.0,57.2505,57.2893,57.1106,57.1106,262018.0
2018-03-02 13:10:00,73.52,73.52,73.19,73.32,288672.0,57.1184,57.1184,56.862,56.963,288672.0
2018-03-02 13:20:00,73.32,73.36,73.0,73.01,429572.0,56.963,56.9941,56.7144,56.7222,429572.0
2018-03-02 13:30:00,73.0,73.15,72.87,73.11,387826.0,56.7144,56.8309,56.6134,56.7999,387826.0
2018-03-02 13:40:00,73.13,73.31,73.06,73.3,201087.0,56.8154,56.9553,56.761,56.9475,201087.0
2018-03-02 13:50:00,73.31,73.35,73.04,73.06,223126.0,56.9553,56.9863,56.7455,56.761,223126.0
2018-03-02 14:00:00,73.06,73.35,73.03,73.3,241595.0,56.761,56.9863,56.7377,56.9475,241595.0
2018-03-02 14:10:00,73.29,73.46,73.29,73.35,250291.0,56.9397,57.0718,56.9397,56.9863,250291.0
2018-03-02 14:20:00,73.36,73.4,73.24,73.34,225908.0,56.9941,57.0252,56.9009,56.9786,225908.0
2018-03-02 14:30:00,73.33,73.37,73.15,73.3,245380.0,56.9708,57.0019,56.8309,56.9475,245380.0
2018-03-02 14:40:00,73.31,73.33,73.19,73.32,191467.0,56.9553,56.9708,56.862,56.963,191467.0
2018-03-02 14:50:00,73.32,73.43,73.16,73.17,270518.0,56.963,57.0485,56.8387,56.8465,270518.0
2018-03-02 15:00:00,73.15,73.2,72.98,73.14,680038.0,56.8309,56.8698,56.6989,56.8232,680038.0
2018-03-02 15:10:00,73.15,73.32,73.02,73.27,340504.0,56.8309,56.963,56.73,56.9242,340504.0
2018-03-02 15:20:00,73.27,73.38,73.21,73.35,319996.0,56.9242,57.0096,56.8776,56.9863,319996.0
2018-03-02 15:30:00,73.34,73.63,73.31,73.62,472790.0,56.9786,57.2039,56.9553,57.1961,472790.0
2018-03-02 15:40:00,73.61,73.68,73.4,73.51,605265.0,57.1883,57.2427,57.0252,57.1106,605265.0
2018-03-02 15:50:00,73.52,73.87,73.52,73.66,1205960.0,57.1184,57.3903,57.1184,57.2272,1205960.0
2018-03-05 09:30:00,73.07,73.2,72.83,73.07,724914.0,56.7688,56.8698,56.5823,56.7688,724914.0
2018-03-05 09:40:00,73.07,73.15,72.74,72.79,440383.0,56.7688,56.8309,56.5124,56.5513,440383.0
2018-03-05 09:50:00,72.79,72.95,72.7,72.79,354840.0,56.5513,56.6756,56.4813,56.5513,354840.0
2018-03-05 10:00:00,72.79,73.03,72.7,72.83,571183.0,56.5513,56.7377,56.4813,56.5823,571183.0
2018-03-05 10:10:00,72.83,72.89,72.7,72.87,255674.0,56.5823,56.629,56.4813,56.6134,255674.0
2018-03-05 10:20:00,72.87,73.11,72.81,73.09,325752.0,56.6134,56.7999,56.5668,56.7843,325752.0
2018-03-05 10:30:00,73.09,73.28,73.07,73.26,345004.0,56.7843,56.9319,56.7688,56.9164,345004.0
2018-03-05 10:40:00,73.26,73.35,73.13,73.16,239457.0,56.9164,56.9863,56.8154,56.8387,239457.0
2018-03-05 10:50:00,73.17,73.57,73.13,73.53,318446.0,56.8465,57.1573,56.8154,57.1262,318446.0
2018-03-05 11:00:00,73.53,73.72,73.49,73.66,439479.0,57.1262,57.2738,57.0951,57.2272,439479.0
2018-03-05 11:10:00,73.65,73.72,73.59,73.68,284327.0,57.2194,57.2738,57.1728,57.2427,284327.0
2018-03-05 11:20:00,73.68,74.04,73.68,73.89,317050.0,57.2427,57.5224,57.2427,57.4059,317050.0
2018-03-05 11:30:00,73.9,73.96,73.83,73.94,256592.0,57.4136,57.4602,57.3592,57.4447,256592.0
2018-03-05 11:40:00,73.94,74.22,73.93,74.03,274227.0,57.4447,57.6622,57.4369,57.5146,274227.0
2018-03-05 11:50:00,74.04,74.09,73.94,74.01,312703.0,57.5224,57.5612,57.4447,57.4991,312703.0
2018-03-05 12:00:00,74.01,74.22,73.99,74.1,415932.0,57.4991,57.6622,57.4836,57.569,415932.0
2018-03-05 12:10:00,74.1,74.16,73.94,73.96,246228.0,57.569,57.6156,57.4447,57.4602,246228.0
2018-03-05 12:20:00,73.96,73.99,73.83,73.99,294120.0,57.4602,57.4836,57.3592,57.4836,294120.0
2018-03-05 12:30:00,74.0,74.07,73.91,74.02,387784.0,57.4913,57.5457,57.4214,57.5069,387784.0
2018-03-05 12:40:00,74.03,74.14,73.97,74.12,124283.0,57.5146,57.6001,57.468,57.5846,124283.0
2018-03-05 12:50:00,74.12,74.33,74.12,74.32,225246.0,57.5846,57.7477,57.5846,57.7399,225246.0
2018-03-05 13:00:00,74.32,74.41,74.25,74.3,242297.0,57.7399,57.8099,57.6855,57.7244,242297.0
2018-03-05 13:10:00,74.3,74.39,74.26,74.31,277265.0,57.7244,57.7943,57.6933,57.7322,277265.0
2018-03-05 13:20:00,74.32,74.38,74.21,74.22,255486.0,57.7399,57.7865,57.6545,57.6622,255486.0
2018-03-05 13:30:00,74.21,74.3,74.11,74.28,288043.0,57.6545,57.7244,57.5768,57.7089,288043.0
2018-03-05 13:40:00,74.28,74.35,74.21,74.33,153575.0,57.7089,57.7632,57.6545,57.7477,153575.0
2018-03-05 13:50:00,74.33,74.47,74.29,74.46,207961.0,57.7477,57.8565,57.7166,57.8487,207961.0
2018-03-05 14:00:00,74.47,74.56,74.39,74.48,195747.0,57.8565,57.9264,57.7943,57.8642,195747.0
2018-03-05 14:10:00,74.49,74.49,74.22,74.25,180093.0,57.872,57.872,57.6622,57.6855,180093.0
2018-03-05 14:20:00,74.24,74.42,74.22,74.35,170666.0,57.6778,57.8176,57.6622,57.7632,170666.0
2018-03-05 14:30:00,74.34,74.55,74.33,74.52,194497.0,57.7555,57.9186,57.7477,57.8953,194497.0
2018-03-05 14:40:00,74.53,74.69,74.5,74.69,233730.0,57.9031,58.0274,57.8798,58.0274,233730.0
2018-03-05 14:50:00,74.68,74.8,74.62,74.76,252650.0,58.0196,58.1128,57.973,58.0818,252650.0
2018-03-05 15:00:00,74.75,74.94,74.71,74.74,266476.0,58.074,58.2216,58.0429,58.0662,266476.0
2018-03-05 15:10:00,74.74,74.77,74.52,74.65,198603.0,58.0662,58.0895,57.8953,57.9963,198603.0
2018-03-05 15:20:00,74.65,74.75,74.5,74.53,240851.0,57.9963,58.074,57.8798,57.9031,240851.0
2018-03-05 15:30:00,74.53,74.7,74.48,74.67,246486.0,57.9031,58.0352,57.8642,58.0119,246486.0
2018-03-05 15:40:00,74.67,74.8,74.6,74.6,381674.0,58.0119,58.1128,57.9575,57.9575,381674.0
2018-03-05 15:50:00,74.6,74.6,74.4,74.43,1005039.0,57.9575,57.9575,57.8021,57.8254,1005039.0
2018-03-06 09:30:00,74.93,74.99,74.53,74.56,836069.0,58.2138,58.2605,57.9031,57.9264,836069.0
2018-03-06 09:40:00,74.56,74.7,74.23,74.26,452546.0,57.9264,58.0352,57.67,57.6933,452546.0
2018-03-06 09:50:00,74.27,74.4,74.14,74.14,364949.0,57.7011,57.8021,57.6001,57.6001,364949.0
2018-03-06 10:00:00,74.15,74.29,73.9,73.95,535230.0,57.6079,57.7166,57.4136,57.4525,535230.0
2018-03-06 10:10:00,73.93,74.14,73.86,74.12,307415.0,57.4369,57.6001,57.3826,57.5846,307415.0
2018-03-06 10:20:00,74.13,74.23,73.98,74.09,279167.0,57.5923,57.67,57.4758,57.5612,279167.0
2018-03-06 10:30:00,74.09,74.27,74.09,74.23,353019.0,57.5612,57.7011,57.5612,57.67,353019.0
2018-03-06 10:40:00,74.23,74.26,73.97,73.98,346667.0,57.67,57.6933,57.468,57.4758,346667.0
2018-03-06 10:50:00,73.98,74.12,73.9,73.92,421192.0,57.4758,57.5846,57.4136,57.4292,421192.0
2018-03-06 11:00:00,73.93,73.95,73.79,73.89,415990.0,57.4369,57.4525,57.3282,57.4059,415990.0
2018-03-06 11:10:00,73.89,74.12,73.84,74.06,238464.0,57.4059,57.5846,57.367,57.5379,238464.0
2018-03-06 11:20:00,74.06,74.06,73.81,73.89,239982.0,57.5379,57.5379,57.3437,57.4059,239982.0
2018-03-06 11:30:00,73.9,73.96,73.8,73.8,211422.0,57.4136,57.4602,57.3359,57.3359,211422.0
2018-03-06 11:40:00,73.81,73.98,73.75,73.91,263949.0,57.3437,57.4758,57.2971,57.4214,263949.0
2018-03-06 11:50:00,73.9,73.98,73.79,73.96,264520.0,57.4136,57.4758,57.3282,57.4602,264520.0
2018-03-06 12:00:00,73.95,74.0,73.8,73.83,291395.0,57.4525,57.4913,57.3359,57.3592,291395.0
2018-03-06 12:10:00,73.83,73.99,73.8,73.97,176429.0,57.3592,57.4836,57.3359,57.468,176429.0
2018-03-06 12:20:00,73.98,74.0,73.78,73.81,204838.0,57.4758,57.4913,57.3204,57.3437,204838.0
2018-03-06 12:30:00,73.79,73.92,73.76,73.81,205030.0,57.3282,57.4292,57.3049,57.3437,205030.0
2018-03-06 12:40:00,73.81,74.01,73.78,73.99,317492.0,57.3437,57.4991,57.3204,57.4836,317492.0
2018-03-06 12:50:00,73.99,74.28,73.99,74.25,446081.0,57.4836,57.7089,57.4836,57.6855,446081.0
2018-03-06 13:00:00,74.25,74.44,74.23,74.34,376034.0,57.6855,57.8332,57.67,57.7555,376034.0
2018-03-06 13:10:00,74.34,74.42,74.25,74.25,344058.0,57.7555,57.8176,57.6855,57.6855,344058.0
2018-03-06 13:20:00,74.25,74.33,74.18,74.19,336460.0,57.6855,57.7477,57.6312,57.6389,336460.0
2018-03-06 13:30:00,74.19,74.26,74.08,74.11,194054.0,57.6389,57.6933,57.5535,57.5768,194054.0
2018-03-06 13:40:00,74.11,74.2,73.99,74.0,198247.0,57.5768,57.6467,57.4836,57.4913,198247.0
2018-03-06 13:50:00,74.0,74.04,73.89,73.96,268609.0,57.4913,57.5224,57.4059,57.4602,268609.0
2018-03-06 14:00:00,73.97,74.02,73.88,73.99,244503.0,57.468,57.5069,57.3981,57.4836,244503.0
2018-03-06 14:10:00,73.98,74.02,73.9,73.96,173463.0,57.4758,57.5069,57.4136,57.4602,173463.0
2018-03-06 14:20:00,73.95,74.07,73.95,74.04,193249.0,57.4525,57.5457,57.4525,57.5224,193249.0
2018-03-06 14:30:00,74.04,74.22,74.04,74.22,190196.0,57.5224,57.6622,57.5224,57.6622,190196.0
2018-03-06 14:40:00,74.22,74.33,74.18,74.33,234020.0,57.6622,57.7477,57.6312,57.7477,234020.0
2018-03-06 14:50:00,74.33,74.35,74.29,74.3,313516.0,57.7477,57.7632,57.7166,57.7244,313516.0
2018-03-06 15:00:00,74.3,74.34,74.24,74.29,445082.0,57.7244,57.7555,57.6778,57.7166,445082.0
2018-03-06 15:10:00,74.29,74.29,74.04,74.12,298733.0,57.7166,57.7166,57.5224,57.5846,298733.0
2018-03-06 15:20:00,74.12,74.15,74.0,74.06,286759.0,57.5846,57.6079,57.4913,57.5379,286759.0
2018-03-06 15:30:00,74.06,74.15,74.05,74.07,350995.0,57.5379,57.6079,57.5302,57.5457,350995.0
2018-03-06 15:40:00,74.07,74.12,73.95,73.98,626628.0,57.5457,57.5846,57.4525,57.4758,626628.0
2018-03-06 15:50:00,73.98,74.07,73.94,74.07,878513.0,57.4758,57.5457,57.4447,57.5457,878513.0
2018-03-07 09:30:00,73.18,73.64,73.12,73.53,724282.0,56.8543,57.2116,56.8076,57.1262,724282.0
2018-03-07 09:40:00,73.53,73.73,73.35,73.36,522632.0,57.1262,57.2816,56.9863,56.9941,522632.0
2018-03-07 09:50:00,73.35,73.65,73.33,73.55,379996.0,56.9863,57.2194,56.9708,57.1417,379996.0
2018-03-07 10:00:00,73.55,73.76,73.51,73.64,315860.0,57.1417,57.3049,57.1106,57.2116,315860.0
2018-03-07 10:10:00,73.63,73.7,73.48,73.59,223689.0,57.2039,57.2582,57.0873,57.1728,223689.0
2018-03-07 10:20:00,73.58,73.68,73.54,73.61,232603.0,57.165,57.2427,57.1339,57.1883,232603.0
2018-03-07 10:30:00,73.6,73.78,73.59,73.61,293221.0,57.1806,57.3204,57.1728,57.1883,293221.0
2018-03-07 10:40:00,73.62,73.69,73.51,73.68,277316.0,57.1961,57.2505,57.1106,57.2427,277316.0
2018-03-07 10:50:00,73.68,73.81,73.58,73.69,243965.0,57.2427,57.3437,57.165,57.2505,243965.0
2018-03-07 11:00:00,73.69,73.7,73.49,73.5,234067.0,57.2505,57.2582,57.0951,57.1029,234067.0
2018-03-07 11:10:00,73.5,73.59,73.45,73.47,241432.0,57.1029,57.1728,57.064,57.0796,241432.0
2018-03-07 11:20:00,73.46,73.59,73.41,73.57,267189.0,57.0718,57.1728,57.0329,57.1573,267189.0
2018-03-07 11:30:00,73.57,73.78,73.57,73.73,151169.0,57.1573,57.3204,57.1573,57.2816,151169.0
2018-03-07 11:40:00,73.72,73.72,73.46,73.47,177438.0,57.2738,57.2738,57.0718,57.0796,177438.0
2018-03-07 11:50:00,73.48,73.49,73.26,73.27,267423.0,57.0873,57.0951,56.9164,56.9242,267423.0
2018-03-07 12:00:00,73.28,73.34,73.12,73.13,450714.0,56.9319,56.9786,56.8076,56.8154,450714.0
2018-03-07 12:10:00,73.13,73.15,72.96,73.15,787386.0,56.8154,56.8309,56.6833,56.8309,787386.0
2018-03-07 12:20:00,73.15,73.15,72.98,73.08,208171.0,56.8309,56.8309,56.6989,56.7766,208171.0
2018-03-07 12:30:00,73.08,73.18,73.04,73.08,218331.0,56.7766,56.8543,56.7455,56.7766,218331.0
2018-03-07 12:40:00,73.08,73.27,73.0,73.21,244220.0,56.7766,56.9242,56.7144,56.8776,244220.0
2018-03-07 12:50:00,73.21,73.31,73.2,73.27,174694.0,56.8776,56.9553,56.8698,56.9242,174694.0
2018-03-07 13:00:00,73.26,73.26,72.95,72.96,219801.0,56.9164,56.9164,56.6756,56.6833,219801.0
2018-03-07 13:10:00,72.95,73.05,72.89,72.97,337958.0,56.6756,56.7533,56.629,56.6911,337958.0
2018-03-07 13:20:00,72.97,73.07,72.86,73.07,363298.0,56.6911,56.7688,56.6056,56.7688,363298.0
2018-03-07 13:30:00,73.07,73.28,73.07,73.2,175811.0,56.7688,56.9319,56.7688,56.8698,175811.0
2018-03-07 13:40:00,73.2,73.29,73.15,73.27,115424.0,56.8698,56.9397,56.8309,56.9242,115424.0
2018-03-07 13:50:00,73.28,73.31,73.23,73.26,176361.0,56.9319,56.9553,56.8931,56.9164,176361.0
2018-03-07 14:00:00,73.26,73.28,73.16,73.21,157111.0,56.9164,56.9319,56.8387,56.8776,157111.0
2018-03-07 14:10:00,73.22,73.4,73.22,73.31,169729.0,56.8853,57.0252,56.8853,56.9553,169729.0
2018-03-07 14:20:00,73.31,73.38,73.26,73.26,137799.0,56.9553,57.0096,56.9164,56.9164,137799.0
2018-03-07 14:30:00,73.26,73.46,73.25,73.42,167144.0,56.9164,57.0718,56.9086,57.0407,167144.0
2018-03-07 14:40:00,73.42,73.49,73.38,73.44,217831.0,57.0407,57.0951,57.0096,57.0563,217831.0
2018-03-07 14:50:00,73.44,73.51,73.22,73.3,285182.0,57.0563,57.1106,56.8853,56.9475,285182.0
2018-03-07 15:00:00,73.3,73.71,73.27,73.64,326573.0,56.9475,57.266,56.9242,57.2116,326573.0
2018-03-07 15:10:00,73.64,73.69,73.53,73.58,277839.0,57.2116,57.2505,57.1262,57.165,277839.0
2018-03-07 15:20:00,73.58,73.76,73.52,73.74,247162.0,57.165,57.3049,57.1184,57.2893,247162.0
2018-03-07 15:30:00,73.75,73.96,73.73,73.92,328941.0,57.2971,57.4602,57.2816,57.4292,328941.0
2018-03-07 15:40:00,73.92,74.08,73.92,73.98,395386.0,57.4292,57.5535,57.4292,57.4758,395386.0
2018-03-07 15:50:00,73.98,74.03,73.81,73.94,871954.0,57.4758,57.5146,57.3437,57.4447,871954.0
2018-03-08 09:30:00,74.14,74.2,73.92,73.94,520414.0,57.6001,57.6467,57.4292,57.4447,520414.0
2018-03-08 09:40:00,73.93,74.08,73.79,73.86,329291.0,57.4369,57.5535,57.3282,57.3826,329291.0
2018-03-08 09:50:00,73.87,73.98,73.61,73.64,425813.0,57.3903,57.4758,57.1883,57.2116,425813.0
2018-03-08 10:00:00,73.65,73.72,73.42,73.45,413225.0,57.2194,57.2738,57.0407,57.064,413225.0
2018-03-08 10:10:00,73.45,73.49,73.27,73.37,371128.0,57.064,57.0951,56.9242,57.0019,371128.0
2018-03-08 10:20:00,73.37,73.45,73.23,73.23,362136.0,57.0019,57.064,56.8931,56.8931,362136.0
2018-03-08 10:30:00,73.23,73.29,73.13,73.15,283757.0,56.8931,56.9397,56.8154,56.8309,283757.0
2018-03-08 10:40:00,73.16,73.37,73.14,73.34,228027.0,56.8387,57.0019,56.8232,56.9786,228027.0
2018-03-08 10:50:00,73.34,73.48,73.29,73.41,165661.0,56.9786,57.0873,56.9397,57.0329,165661.0
2018-03-08 11:00:00,73.41,73.57,73.35,73.47,177140.0,57.0329,57.1573,56.9863,57.0796,177140.0
2018-03-08 11:10:00,73.47,73.69,73.45,73.52,224252.0,57.0796,57.2505,57.064,57.1184,224252.0
2018-03-08 11:20:00,73.52,73.61,73.46,73.48,168493.0,57.1184,57.1883,57.0718,57.0873,168493.0
2018-03-08 11:30:00,73.48,73.5,73.33,73.35,135006.0,57.0873,57.1029,56.9708,56.9863,135006.0
2018-03-08 11:40:00,73.36,73.38,73.27,73.37,118684.0,56.9941,57.0096,56.9242,57.0019,118684.0
2018-03-08 11:50:00,73.36,73.46,73.29,73.44,118886.0,56.9941,57.0718,56.9397,57.0563,118886.0
2018-03-08 12:00:00,73.44,73.46,73.21,73.21,158919.0,57.0563,57.0718,56.8776,56.8776,158919.0
2018-03-08 12:10:00,73.21,73.3,73.12,73.3,134659.0,56.8776,56.9475,56.8076,56.9475,134659.0
2018-03-08 12:20:00,73.3,73.39,73.21,73.34,106885.0,56.9475,57.0174,56.8776,56.9786,106885.0
2018-03-08 12:30:00,73.35,73.4,73.28,73.34,161281.0,56.9863,57.0252,56.9319,56.9786,161281.0
2018-03-08 12:40:00,73.35,73.47,73.32,73.47,127075.0,56.9863,57.0796,56.963,57.0796,127075.0
2018-03-08 12:50:00,73.46,73.48,73.29,73.36,158939.0,57.0718,57.0873,56.9397,56.9941,158939.0
2018-03-08 13:00:00,73.36,73.53,73.35,73.53,170731.0,56.9941,57.1262,56.9863,57.1262,170731.0
2018-03-08 13:10:00,73.52,73.57,73.41,73.42,114161.0,57.1184,57.1573,57.0329,57.0407,114161.0
2018-03-08 13:20:00,73.43,73.46,73.28,73.33,89082.0,57.0485,57.0718,56.9319,56.9708,89082.0
2018-03-08 13:30:00,73.33,73.42,73.3,73.34,110339.0,56.9708,57.0407,56.9475,56.9786,110339.0
2018-03-08 13:40:00,73.34,73.44,73.32,73.43,106536.0,56.9786,57.0563,56.963,57.0485,106536.0
2018-03-08 13:50:00,73.44,73.56,73.43,73.53,114227.0,57.0563,57.1495,57.0485,57.1262,114227.0
2018-03-08 14:00:00,73.53,73.57,73.39,73.41,104550.0,57.1262,57.1573,57.0174,57.0329,104550.0
2018-03-08 14:10:00,73.41,73.55,73.4,73.52,86893.0,57.0329,57.1417,57.0252,57.1184,86893.0
2018-03-08 14:20:00,73.53,73.63,73.5,73.61,193308.0,57.1262,57.2039,57.1029,57.1883,193308.0
2018-03-08 14:30:00,73.61,73.75,73.52,73.73,177068.0,57.1883,57.2971,57.1184,57.2816,177068.0
2018-03-08 14:40:00,73.72,73.85,73.67,73.82,134272.0,57.2738,57.3748,57.2349,57.3515,134272.0
2018-03-08 14:50:00,73.81,73.88,73.8,73.87,139955.0,57.3437,57.3981,57.3359,57.3903,139955.0
2018-03-08 15:00:00,73.87,74.06,73.86,73.92,464251.0,57.3903,57.5379,57.3826,57.4292,464251.0
2018-03-08 15:10:00,73.92,74.16,73.9,74.15,213262.0,57.4292,57.6156,57.4136,57.6079,213262.0
2018-03-08 15:20:00,74.15,74.23,74.04,74.1,289883.0,57.6079,57.67,57.5224,57.569,289883.0
2018-03-08 15:30:00,74.09,74.11,73.92,73.92,337160.0,57.5612,57.5768,57.4292,57.4292,337160.0
2018-03-08 15:40:00,73.92,73.98,73.77,73.87,423730.0,57.4292,57.4758,57.3126,57.3903,423730.0
2018-03-08 15:50:00,73.88,74.15,73.87,74.1,762085.0,57.3981,57.6079,57.3903,57.569,762085.0
2018-03-09 09:30:00,74.95,75.04,74.6,74.84,918412.0,58.2294,58.2993,57.9575,58.1439,918412.0
2018-03-09 09:40:00,74.86,74.98,74.75,74.97,318194.0,58.1595,58.2527,58.074,58.2449,318194.0
2018-03-09 09:50:00,74.97,75.23,74.95,75.06,517383.0,58.2449,58.4469,58.2294,58.3148,517383.0
2018-03-09 10:00:00,75.05,75.12,74.89,75.03,417658.0,58.3071,58.3615,58.1828,58.2915,417658.0
2018-03-09 10:10:00,75.03,75.14,74.94,75.14,299823.0,58.2915,58.377,58.2216,58.377,299823.0
2018-03-09 10:20:00,75.13,75.26,75.1,75.21,261006.0,58.3692,58.4702,58.3459,58.4314,261006.0
2018-03-09 10:30:00,75.21,75.43,75.21,75.4,348961.0,58.4314,58.6023,58.4314,58.579,348961.0
2018-03-09 10:40:00,75.41,75.67,75.4,75.52,384274.0,58.5868,58.7888,58.579,58.6722,384274.0
2018-03-09 10:50:00,75.52,75.7,75.5,75.57,320157.0,58.6722,58.8121,58.6567,58.7111,320157.0
2018-03-09 11:00:00,75.57,75.71,75.56,75.69,312839.0,58.7111,58.8198,58.7033,58.8043,312839.0
2018-03-09 11:10:00,75.69,75.78,75.58,75.76,299287.0,58.8043,58.8742,58.7188,58.8587,299287.0
2018-03-09 11:20:00,75.76,75.86,75.68,75.77,242913.0,58.8587,58.9364,58.7965,58.8665,242913.0
2018-03-09 11:30:00,75.78,75.86,75.73,75.79,210644.0,58.8742,58.9364,58.8354,58.882,210644.0
2018-03-09 11:40:00,75.79,75.83,75.64,75.77,244416.0,58.882,58.9131,58.7655,58.8665,244416.0
2018-03-09 11:50:00,75.77,75.85,75.75,75.85,220653.0,58.8665,58.9286,58.8509,58.9286,220653.0
2018-03-09 12:00:00,75.84,76.06,75.84,75.94,342493.0,58.9208,59.0918,58.9208,58.9985,342493.0
2018-03-09 12:10:00,75.94,76.08,75.89,76.05,189601.0,58.9985,59.1073,58.9597,59.084,189601.0
2018-03-09 12:20:00,76.05,76.06,75.9,75.95,203510.0,59.084,59.0918,58.9675,59.0063,203510.0
2018-03-09 12:30:00,75.95,76.06,75.92,76.0,360150.0,59.0063,59.0918,58.983,59.0451,360150.0
2018-03-09 12:40:00,76.0,76.01,75.93,75.98,308610.0,59.0451,59.0529,58.9908,59.0296,308610.0
2018-03-09 12:50:00,75.98,76.0,75.79,75.79,192476.0,59.0296,59.0451,58.882,58.882,192476.0
2018-03-09 13:00:00,75.78,75.98,75.78,75.96,208708.0,58.8742,59.0296,58.8742,59.0141,208708.0
2018-03-09 13:10:00,75.97,76.02,75.94,76.0,198054.0,59.0218,59.0607,58.9985,59.0451,198054.0
2018-03-09 13:20:00,76.0,76.1,75.98,76.0,170674.0,59.0451,59.1228,59.0296,59.0451,170674.0
2018-03-09 13:30:00,76.0,76.16,75.98,76.15,146441.0,59.0451,59.1694,59.0296,59.1617,146441.0
2018-03-09 13:40:00,76.16,76.16,76.01,76.08,153870.0,59.1694,59.1694,59.0529,59.1073,153870.0
2018-03-09 13:50:00,76.07,76.12,76.02,76.12,132811.0,59.0995,59.1384,59.0607,59.1384,132811.0
2018-03-09 14:00:00,76.12,76.33,76.12,76.33,273637.0,59.1384,59.3015,59.1384,59.3015,273637.0
2018-03-09 14:10:00,76.33,76.37,76.23,76.28,266852.0,59.3015,59.3326,59.2238,59.2627,266852.0
2018-03-09 14:20:00,76.28,76.28,76.05,76.14,258977.0,59.2627,59.2627,59.084,59.1539,258977.0
2018-03-09 14:30:00,76.14,76.2,76.08,76.18,224583.0,59.1539,59.2005,59.1073,59.185,224583.0
2018-03-09 14:40:00,76.17,76.21,76.12,76.16,200248.0,59.1772,59.2083,59.1384,59.1694,200248.0
2018-03-09 14:50:00,76.15,76.18,76.07,76.13,251576.0,59.1617,59.185,59.0995,59.1461,251576.0
2018-03-09 15:00:00,76.13,76.23,76.11,76.12,294156.0,59.1461,59.2238,59.1306,59.1384,294156.0
2018-03-09 15:10:00,76.12,76.14,76.07,76.08,278068.0,59.1384,59.1539,59.0995,59.1073,278068.0
2018-03-09 15:20:00,76.08,76.09,75.95,76.04,313156.0,59.1073,59.1151,59.0063,59.0762,313156.0
2018-03-09 15:30:00,76.04,76.06,75.9,76.01,653286.0,59.0762,59.0918,58.9675,59.0529,653286.0
2018-03-09 15:40:00,76.01,76.1,75.85,75.91,613151.0,59.0529,59.1228,58.9286,58.9752,613151.0
2018-03-09 15:50:00,75.92,76.13,75.92,76.11,1346322.0,58.983,59.1461,58.983,59.1306,1346322.0
2018-03-12 09:30:00,75.95,76.23,75.92,76.09,593040.0,59.0063,59.2238,58.983,59.1151,593040.0
2018-03-12 09:40:00,76.08,76.31,76.01,76.23,717686.0,59.1073,59.286,59.0529,59.2238,717686.0
2018-03-12 09:50:00,76.24,76.42,76.23,76.32,452051.0,59.2316,59.3714,59.2238,59.2938,452051.0
2018-03-12 10:00:00,76.32,76.53,76.28,76.38,359772.0,59.2938,59.4569,59.2627,59.3404,359772.0
2018-03-12 10:10:00,76.38,76.48,76.29,76.47,299984.0,59.3404,59.4181,59.2704,59.4103,299984.0
2018-03-12 10:20:00,76.46,76.51,76.39,76.44,344890.0,59.4025,59.4414,59.3481,59.387,344890.0
2018-03-12 10:30:00,76.44,76.46,76.32,76.36,270975.0,59.387,59.4025,59.2938,59.3248,270975.0
2018-03-12 10:40:00,76.35,76.35,76.16,76.28,299186.0,59.3171,59.3171,59.1694,59.2627,299186.0
2018-03-12 10:50:00,76.29,76.35,76.11,76.16,302429.0,59.2704,59.3171,59.1306,59.1694,302429.0
2018-03-12 11:00:00,76.15,76.27,76.0,76.01,319449.0,59.1617,59.2549,59.0451,59.0529,319449.0
2018-03-12 11:10:00,76.02,76.13,76.01,76.09,229533.0,59.0607,59.1461,59.0529,59.1151,229533.0
2018-03-12 11:20:00,76.09,76.1,75.95,75.98,253545.0,59.1151,59.1228,59.0063,59.0296,253545.0
2018-03-12 11:30:00,75.99,76.29,75.95,76.28,204198.0,59.0374,59.2704,59.0063,59.2627,204198.0
2018-03-12 11:40:00,76.28,76.29,76.11,76.14,133483.0,59.2627,59.2704,59.1306,59.1539,133483.0
2018-03-12 11:50:00,76.15,76.21,76.07,76.1,141785.0,59.1617,59.2083,59.0995,59.1228,141785.0
2018-03-12 12:00:00,76.1,76.28,76.09,76.27,140175.0,59.1228,59.2627,59.1151,59.2549,140175.0
2018-03-12 12:10:00,76.27,76.29,76.19,76.27,117813.0,59.2549,59.2704,59.1928,59.2549,117813.0
2018-03-12 12:20:00,76.28,76.32,76.18,76.27,129139.0,59.2627,59.2938,59.185,59.2549,129139.0
2018-03-12 12:30:00,76.27,76.32,76.04,76.05,197996.0,59.2549,59.2938,59.0762,59.084,197996.0
2018-03-12 12:40:00,76.06,76.22,76.06,76.17,150156.0,59.0918,59.2161,59.0918,59.1772,150156.0
2018-03-12 12:50:00,76.17,76.23,76.16,76.21,156213.0,59.1772,59.2238,59.1694,59.2083,156213.0
2018-03-12 13:00:00,76.22,76.29,76.19,76.2,133670.0,59.2161,59.2704,59.1928,59.2005,133670.0
2018-03-12 13:10:00,76.2,76.27,76.13,76.26,131881.0,59.2005,59.2549,59.1461,59.2471,131881.0
2018-03-12 13:20:00,76.27,76.36,76.23,76.34,140120.0,59.2549,59.3248,59.2238,59.3093,140120.0
2018-03-12 13:30:00,76.34,76.47,76.31,76.42,170961.0,59.3093,59.4103,59.286,59.3714,170961.0
2018-03-12 13:40:00,76.42,76.47,76.35,76.47,129374.0,59.3714,59.4103,59.3171,59.4103,129374.0
2018-03-12 13:50:00,76.47,76.49,76.37,76.38,129994.0,59.4103,59.4258,59.3326,59.3404,129994.0
2018-03-12 14:00:00,76.38,76.41,76.32,76.32,116197.0,59.3404,59.3637,59.2938,59.2938,116197.0
2018-03-12 14:10:00,76.32,76.32,76.19,76.25,265484.0,59.2938,59.2938,59.1928,59.2394,265484.0
2018-03-12 14:20:00,76.25,76.3,76.22,76.24,136175.0,59.2394,59.2782,59.2161,59.2316,136175.0
2018-03-12 14:30:00,76.24,76.28,76.17,76.22,157695.0,59.2316,59.2627,59.1772,59.2161,157695.0
2018-03-12 14:40:00,76.23,76.24,76.08,76.09,122484.0,59.2238,59.2316,59.1073,59.1151,122484.0
2018-03-12 14:50:00,76.08,76.18,76.02,76.02,203334.0,59.1073,59.185,59.0607,59.0607,203334.0
2018-03-12 15:00:00,76.03,76.11,76.02,76.09,184285.0,59.0684,59.1306,59.0607,59.1151,184285.0
2018-03-12 15:10:00,76.09,76.15,76.03,76.06,165170.0,59.1151,59.1617,59.0684,59.0918,165170.0
2018-03-12 15:20:00,76.06,76.13,76.01,76.04,157554.0,59.0918,59.1461,59.0529,59.0762,157554.0
2018-03-12 15:30:00,76.04,76.18,76.02,76.13,259175.0,59.0762,59.185,59.0607,59.1461,259175.0
2018-03-12 15:40:00,76.13,76.39,76.12,76.38,349077.0,59.1461,59.3481,59.1384,59.3404,349077.0
2018-03-12 15:50:00,76.37,76.37,76.01,76.03,826674.0,59.3326,59.3326,59.0529,59.0684,826674.0
2018-03-13 09:30:00,76.14,76.4,76.03,76.18,435722.0,59.1539,59.3559,59.0684,59.185,435722.0
2018-03-13 09:40:00,76.18,76.41,76.17,76.34,240141.0,59.185,59.3637,59.1772,59.3093,240141.0
2018-03-13 09:50:00,76.34,76.36,76.08,76.08,197418.0,59.3093,59.3248,59.1073,59.1073,197418.0
2018-03-13 10:00:00,76.09,76.1,75.98,76.04,323326.0,59.1151,59.1228,59.0296,59.0762,323326.0
2018-03-13 10:10:00,76.04,76.21,75.92,76.16,284057.0,59.0762,59.2083,58.983,59.1694,284057.0
2018-03-13 10:20:00,76.16,76.2,76.06,76.08,194146.0,59.1694,59.2005,59.0918,59.1073,194146.0
2018-03-13 10:30:00,76.08,76.1,75.82,75.84,225017.0,59.1073,59.1228,58.9053,58.9208,225017.0
2018-03-13 10:40:00,75.84,75.98,75.84,75.87,179016.0,58.9208,59.0296,58.9208,58.9441,179016.0
2018-03-13 10:50:00,75.86,75.88,75.7,75.83,275051.0,58.9364,58.9519,58.8121,58.9131,275051.0
2018-03-13 11:00:00,75.84,75.87,75.71,75.77,217742.0,58.9208,58.9441,58.8198,58.8665,217742.0
2018-03-13 11:10:00,75.77,75.83,75.57,75.67,209603.0,58.8665,58.9131,58.7111,58.7888,209603.0
2018-03-13 11:20:00,75.67,75.71,75.5,75.6,231542.0,58.7888,58.8198,58.6567,58.7344,231542.0
2018-03-13 11:30:00,75.61,75.68,75.43,75.49,246501.0,58.7421,58.7965,58.6023,58.6489,246501.0
2018-03-13 11:40:00,75.5,75.58,75.43,75.57,260760.0,58.6567,58.7188,58.6023,58.7111,260760.0
2018-03-13 11:50:00,75.57,75.59,75.45,75.54,240539.0,58.7111,58.7266,58.6178,58.6878,240539.0
2018-03-13 12:00:00,75.54,75.58,75.23,75.39,411228.0,58.6878,58.7188,58.4469,58.5712,411228.0
2018-03-13 12:10:00,75.38,75.47,75.3,75.31,274215.0,58.5635,58.6334,58.5013,58.5091,274215.0
2018-03-13 12:20:00,75.32,75.36,75.23,75.34,204253.0,58.5168,58.5479,58.4469,58.5324,204253.0
2018-03-13 12:30:00,75.35,75.57,75.33,75.54,258425.0,58.5402,58.7111,58.5246,58.6878,258425.0
2018-03-13 12:40:00,75.54,75.58,75.41,75.52,178932.0,58.6878,58.7188,58.5868,58.6722,178932.0
2018-03-13 12:50:00,75.52,75.6,75.5,75.55,117841.0,58.6722,58.7344,58.6567,58.6955,117841.0
2018-03-13 13:00:00,75.55,75.65,75.53,75.62,132930.0,58.6955,58.7732,58.68,58.7499,132930.0
2018-03-13 13:10:00,75.62,75.7,75.57,75.64,124523.0,58.7499,58.8121,58.7111,58.7655,124523.0
2018-03-13 13:20:00,75.64,75.66,75.53,75.61,102046.0,58.7655,58.781,58.68,58.7421,102046.0
2018-03-13 13:30:00,75.6,75.63,75.5,75.58,122289.0,58.7344,58.7577,58.6567,58.7188,122289.0
2018-03-13 13:40:00,75.57,75.63,75.44,75.47,199264.0,58.7111,58.7577,58.6101,58.6334,199264.0
2018-03-13 13:50:00,75.47,75.47,75.2,75.24,219956.0,58.6334,58.6334,58.4236,58.4547,219956.0
2018-03-13 14:00:00,75.24,75.34,75.21,75.25,236739.0,58.4547,58.5324,58.4314,58.4625,236739.0
2018-03-13 14:10:00,75.26,75.35,75.17,75.34,226567.0,58.4702,58.5402,58.4003,58.5324,226567.0
2018-03-13 14:20:00,75.34,75.37,75.24,75.27,191217.0,58.5324,58.5557,58.4547,58.478,191217.0
2018-03-13 14:30:00,75.27,75.44,75.26,75.35,147905.0,58.478,58.6101,58.4702,58.5402,147905.0
2018-03-13 14:40:00,75.34,75.34,75.18,75.19,187596.0,58.5324,58.5324,58.4081,58.4158,187596.0
2018-03-13 14:50:00,75.18,75.22,75.09,75.2,329829.0,58.4081,58.4392,58.3382,58.4236,329829.0
2018-03-13 15:00:00,75.2,75.29,74.97,75.05,298081.0,58.4236,58.4935,58.2449,58.3071,298081.0
2018-03-13 15:10:00,75.05,75.14,74.98,75.01,325366.0,58.3071,58.377,58.2527,58.276,325366.0
2018-03-13 15:20:00,75.01,75.02,74.81,74.86,312198.0,58.276,58.2838,58.1206,58.1595,312198.0
2018-03-13 15:30:00,74.86,74.96,74.75,74.75,399157.0,58.1595,58.2372,58.074,58.074,399157.0
2018-03-13 15:40:00,74.75,74.83,74.65,74.66,562528.0,58.074,58.1362,57.9963,58.0041,562528.0
2018-03-13 15:50:00,74.66,74.99,74.66,74.91,1144163.0,58.0041,58.2605,58.0041,58.1983,1144163.0
2018-03-14 09:30:00,75.28,75.29,74.62,74.67,441291.0,58.4858,58.4935,57.973,58.0119,441291.0
2018-03-14 09:40:00,74.66,74.8,74.6,74.63,295934.0,58.0041,58.1128,57.9575,57.9808,295934.0
2018-03-14 09:50:00,74.63,74.67,74.51,74.62,312171.0,57.9808,58.0119,57.8875,57.973,312171.0
2018-03-14 10:00:00,74.62,74.82,74.59,74.73,335837.0,57.973,58.1284,57.9497,58.0585,335837.0
2018-03-14 10:10:00,74.74,74.82,74.55,74.57,269545.0,58.0662,58.1284,57.9186,57.9342,269545.0
2018-03-14 10:20:00,74.57,74.7,74.56,74.65,234872.0,57.9342,58.0352,57.9264,57.9963,234872.0
2018-03-14 10:30:00,74.64,74.74,74.59,74.74,270600.0,57.9885,58.0662,57.9497,58.0662,270600.0
2018-03-14 10:40:00,74.73,74.9,74.68,74.84,189145.0,58.0585,58.1905,58.0196,58.1439,189145.0
2018-03-14 10:50:00,74.84,74.84,74.68,74.72,167239.0,58.1439,58.1439,58.0196,58.0507,167239.0
2018-03-14 11:00:00,74.72,74.75,74.47,74.58,244992.0,58.0507,58.074,57.8565,57.9419,244992.0
2018-03-14 11:10:00,74.58,74.58,74.29,74.36,231288.0,57.9419,57.9419,57.7166,57.771,231288.0
2018-03-14 11:20:00,74.35,74.36,74.22,74.34,192141.0,57.7632,57.771,57.6622,57.7555,192141.0
2018-03-14 11:30:00,74.35,74.44,73.84,73.95,543392.0,57.7632,57.8332,57.367,57.4525,543392.0
2018-03-14 11:40:00,73.94,74.09,73.88,73.95,392049.0,57.4447,57.5612,57.3981,57.4525,392049.0
2018-03-14 11:50:00,73.94,74.19,73.93,73.97,324797.0,57.4447,57.6389,57.4369,57.468,324797.0
2018-03-14 12:00:00,73.98,74.05,73.8,73.83,242313.0,57.4758,57.5302,57.3359,57.3592,242313.0
2018-03-14 12:10:00,73.82,74.07,73.76,74.01,385960.0,57.3515,57.5457,57.3049,57.4991,385960.0
2018-03-14 12:20:00,74.0,74.0,73.8,73.88,303794.0,57.4913,57.4913,57.3359,57.3981,303794.0
2018-03-14 12:30:00,73.88,74.04,73.88,73.93,270311.0,57.3981,57.5224,57.3981,57.4369,270311.0
2018-03-14 12:40:00,73.94,74.01,73.83,73.88,343459.0,57.4447,57.4991,57.3592,57.3981,343459.0
2018-03-14 12:50:00,73.87,73.91,73.78,73.86,239503.0,57.3903,57.4214,57.3204,57.3826,239503.0
2018-03-14 13:00:00,73.87,73.87,73.66,73.71,409141.0,57.3903,57.3903,57.2272,57.266,409141.0
2018-03-14 13:10:00,73.71,73.76,73.63,73.72,343652.0,57.266,57.3049,57.2039,57.2738,343652.0
2018-03-14 13:20:00,73.72,73.76,73.64,73.69,393107.0,57.2738,57.3049,57.2116,57.2505,393107.0
2018-03-14 13:30:00,73.69,73.83,73.69,73.81,360780.0,57.2505,57.3592,57.2505,57.3437,360780.0
2018-03-14 13:40:00,73.81,73.96,73.79,73.93,304543.0,57.3437,57.4602,57.3282,57.4369,304543.0
2018-03-14 13:50:00,73.94,74.15,73.93,73.95,477738.0,57.4447,57.6079,57.4369,57.4525,477738.0
2018-03-14 14:00:00,73.95,74.03,73.84,73.98,303385.0,57.4525,57.5146,57.367,57.4758,303385.0
2018-03-14 14:10:00,73.97,73.99,73.8,73.81,268606.0,57.468,57.4836,57.3359,57.3437,268606.0
2018-03-14 14:20:00,73.8,73.87,73.69,73.75,259458.0,57.3359,57.3903,57.2505,57.2971,259458.0
2018-03-14 14:30:00,73.75,73.84,73.57,73.62,367987.0,57.2971,57.367,57.1573,57.1961,367987.0
2018-03-14 14:40:00,73.62,73.64,73.42,73.57,364026.0,57.1961,57.2116,57.0407,57.1573,364026.0
2018-03-14 14:50:00,73.56,73.8,73.49,73.71,399949.0,57.1495,57.3359,57.0951,57.266,399949.0
2018-03-14 15:00:00,73.73,73.76,73.51,73.52,429729.0,57.2816,57.3049,57.1106,57.1184,429729.0
2018-03-14 15:10:00,73.52,73.7,73.44,73.54,514674.0,57.1184,57.2582,57.0563,57.1339,514674.0
2018-03-14 15:20:00,73.54,73.6,73.42,73.43,400709.0,57.1339,57.1806,57.0407,57.0485,400709.0
2018-03-14 15:30:00,73.43,73.5,73.39,73.42,407937.0,57.0485,57.1029,57.0174,57.0407,407937.0
2018-03-14 15:40:00,73.41,73.55,73.32,73.52,966336.0,57.0329,57.1417,56.963,57.1184,966336.0
2018-03-14 15:50:00,73.51,73.56,73.41,73.48,1368362.0,57.1106,57.1495,57.0329,57.0873,1368362.0
2018-03-15 09:30:00,73.78,73.87,73.16,73.17,758274.0,57.3204,57.3903,56.8387,56.8465,758274.0
2018-03-15 09:40:00,73.17,73.2,73.01,73.08,505342.0,56.8465,56.8698,56.7222,56.7766,505342.0
2018-03-15 09:50:00,73.08,73.31,73.05,73.19,445203.0,56.7766,56.9553,56.7533,56.862,445203.0
2018-03-15 10:00:00,73.19,73.56,73.19,73.56,420637.0,56.862,57.1495,56.862,57.1495,420637.0
2018-03-15 10:10:00,73.57,73.76,73.42,73.42,345632.0,57.1573,57.3049,57.0407,57.0407,345632.0
2018-03-15 10:20:00,73.42,73.46,73.29,73.33,286173.0,57.0407,57.0718,56.9397,56.9708,286173.0
2018-03-15 10:30:00,73.34,73.45,73.19,73.2,280866.0,56.9786,57.064,56.862,56.8698,280866.0
2018-03-15 10:40:00,73.19,73.26,73.09,73.18,316988.0,56.862,56.9164,56.7843,56.8543,316988.0
2018-03-15 10:50:00,73.18,73.2,73.11,73.13,300449.0,56.8543,56.8698,56.7999,56.8154,300449.0
2018-03-15 11:00:00,73.13,73.4,73.12,73.39,394666.0,56.8154,57.0252,56.8076,57.0174,394666.0
2018-03-15 11:10:00,73.4,73.69,73.37,73.69,418111.0,57.0252,57.2505,57.0019,57.2505,418111.0
2018-03-15 11:20:00,73.69,73.69,73.57,73.59,278503.0,57.2505,57.2505,57.1573,57.1728,278503.0
2018-03-15 11:30:00,73.59,73.65,73.49,73.61,231652.0,57.1728,57.2194,57.0951,57.1883,231652.0
2018-03-15 11:40:00,73.61,73.61,73.46,73.47,189349.0,57.1883,57.1883,57.0718,57.0796,189349.0
2018-03-15 11:50:00,73.46,73.49,73.31,73.48,250988.0,57.0718,57.0951,56.9553,57.0873,250988.0
2018-03-15 12:00:00,73.48,73.72,73.45,73.69,310059.0,57.0873,57.2738,57.064,57.2505,310059.0
2018-03-15 12:10:00,73.69,73.72,73.51,73.56,220452.0,57.2505,57.2738,57.1106,57.1495,220452.0
2018-03-15 12:20:00,73.56,73.68,73.55,73.59,194589.0,57.1495,57.2427,57.1417,57.1728,194589.0
2018-03-15 12:30:00,73.59,73.65,73.52,73.57,184764.0,57.1728,57.2194,57.1184,57.1573,184764.0
2018-03-15 12:40:00,73.56,73.66,73.5,73.52,238874.0,57.1495,57.2272,57.1029,57.1184,238874.0
2018-03-15 12:50:00,73.52,73.67,73.52,73.61,153960.0,57.1184,57.2349,57.1184,57.1883,153960.0
2018-03-15 13:00:00,73.61,73.66,73.55,73.58,105687.0,57.1883,57.2272,57.1417,57.165,105687.0
2018-03-15 13:10:00,73.58,73.6,73.38,73.4,129833.0,57.165,57.1806,57.0096,57.0252,129833.0
2018-03-15 13:20:00,73.41,73.52,73.4,73.49,130536.0,57.0329,57.1184,57.0252,57.0951,130536.0
2018-03-15 13:30:00,73.48,73.55,73.47,73.52,123804.0,57.0873,57.1417,57.0796,57.1184,123804.0
2018-03-15 13:40:00,73.51,73.52,73.29,73.38,263115.0,57.1106,57.1184,56.9397,57.0096,263115.0
2018-03-15 13:50:00,73.38,73.4,73.21,73.22,198020.0,57.0096,57.0252,56.8776,56.8853,198020.0
2018-03-15 14:00:00,73.22,73.42,73.2,73.4,194785.0,56.8853,57.0407,56.8698,57.0252,194785.0
2018-03-15 14:10:00,73.41,73.48,73.32,73.43,176958.0,57.0329,57.0873,56.963,57.0485,176958.0
2018-03-15 14:20:00,73.42,73.44,73.31,73.32,216430.0,57.0407,57.0563,56.9553,56.963,216430.0
2018-03-15 14:30:00,73.32,73.38,73.27,73.31,200260.0,56.963,57.0096,56.9242,56.9553,200260.0
2018-03-15 14:40:00,73.31,73.35,73.17,73.19,183007.0,56.9553,56.9863,56.8465,56.862,183007.0
2018-03-15 14:50:00,73.19,73.36,73.18,73.35,184242.0,56.862,56.9941,56.8543,56.9863,184242.0
2018-03-15 15:00:00,73.34,73.35,73.24,73.3,233810.0,56.9786,56.9863,56.9009,56.9475,233810.0
2018-03-15 15:10:00,73.3,73.3,73.15,73.22,262651.0,56.9475,56.9475,56.8309,56.8853,262651.0
2018-03-15 15:20:00,73.22,73.4,73.22,73.4,263617.0,56.8853,57.0252,56.8853,57.0252,263617.0
2018-03-15 15:30:00,73.41,73.43,73.31,73.32,258555.0,57.0329,57.0485,56.9553,56.963,258555.0
2018-03-15 15:40:00,73.31,73.42,73.29,73.42,335922.0,56.9553,57.0407,56.9397,57.0407,335922.0
2018-03-15 15:50:00,73.41,73.42,73.31,73.32,664736.0,57.0329,57.0407,56.9553,56.963,664736.0
2018-03-16 09:30:00,73.17,73.6,73.15,73.34,2328758.0,56.8465,57.1806,56.8309,56.9786,2328758.0
2018-03-16 09:40:00,73.34,73.58,73.32,73.56,335313.0,56.9786,57.165,56.963,57.1495,335313.0
2018-03-16 09:50:00,73.55,73.63,73.41,73.57,621739.0,57.1417,57.2039,57.0329,57.1573,621739.0
2018-03-16 10:00:00,73.58,73.68,73.53,73.61,345593.0,57.165,57.2427,57.1262,57.1883,345593.0
2018-03-16 10:10:00,73.61,73.66,73.49,73.66,274090.0,57.1883,57.2272,57.0951,57.2272,274090.0
2018-03-16 10:20:00,73.67,73.71,73.57,73.67,319944.0,57.2349,57.266,57.1573,57.2349,319944.0
2018-03-16 10:30:00,73.66,73.91,73.65,73.87,261775.0,57.2272,57.4214,57.2194,57.3903,261775.0
2018-03-16 10:40:00,73.87,74.04,73.83,74.04,257676.0,57.3903,57.5224,57.3592,57.5224,257676.0
2018-03-16 10:50:00,74.05,74.07,73.96,74.01,187120.0,57.5302,57.5457,57.4602,57.4991,187120.0
2018-03-16 11:00:00,74.02,74.03,73.91,73.94,190533.0,57.5069,57.5146,57.4214,57.4447,190533.0
2018-03-16 11:10:00,73.93,74.03,73.85,74.03,168282.0,57.4369,57.5146,57.3748,57.5146,168282.0
2018-03-16 11:20:00,74.02,74.03,73.87,73.99,215619.0,57.5069,57.5146,57.3903,57.4836,215619.0
2018-03-16 11:30:00,74.0,74.14,73.96,74.06,225248.0,57.4913,57.6001,57.4602,57.5379,225248.0
2018-03-16 11:40:00,74.05,74.07,73.96,74.05,170661.0,57.5302,57.5457,57.4602,57.5302,170661.0
2018-03-16 11:50:00,74.04,74.09,73.88,73.89,170260.0,57.5224,57.5612,57.3981,57.4059,170260.0
2018-03-16 12:00:00,73.89,73.96,73.85,73.9,163410.0,57.4059,57.4602,57.3748,57.4136,163410.0
2018-03-16 12:10:00,73.9,73.96,73.85,73.89,165908.0,57.4136,57.4602,57.3748,57.4059,165908.0
2018-03-16 12:20:00,73.88,73.93,73.86,73.86,104959.0,57.3981,57.4369,57.3826,57.3826,104959.0
2018-03-16 12:30:00,73.86,74.05,73.85,73.97,203199.0,57.3826,57.5302,57.3748,57.468,203199.0
2018-03-16 12:40:00,73.97,74.04,73.95,73.99,140305.0,57.468,57.5224,57.4525,57.4836,140305.0
2018-03-16 12:50:00,73.99,73.99,73.87,73.93,128606.0,57.4836,57.4836,57.3903,57.4369,128606.0
2018-03-16 13:00:00,73.92,73.96,73.85,73.9,155426.0,57.4292,57.4602,57.3748,57.4136,155426.0
2018-03-16 13:10:00,73.9,73.9,73.71,73.75,135870.0,57.4136,57.4136,57.266,57.2971,135870.0
2018-03-16 13:20:00,73.75,73.8,73.67,73.68,154754.0,57.2971,57.3359,57.2349,57.2427,154754.0
2018-03-16 13:30:00,73.67,73.73,73.65,73.73,95805.0,57.2349,57.2816,57.2194,57.2816,95805.0
2018-03-16 13:40:00,73.74,73.76,73.53,73.56,163173.0,57.2893,57.3049,57.1262,57.1495,163173.0
2018-03-16 13:50:00,73.56,73.69,73.55,73.63,122741.0,57.1495,57.2505,57.1417,57.2039,122741.0
2018-03-16 14:00:00,73.64,73.7,73.61,73.63,140698.0,57.2116,57.2582,57.1883,57.2039,140698.0
2018-03-16 14:10:00,73.63,73.67,73.55,73.65,107317.0,57.2039,57.2349,57.1417,57.2194,107317.0
2018-03-16 14:20:00,73.65,73.72,73.63,73.7,113813.0,57.2194,57.2738,57.2039,57.2582,113813.0
2018-03-16 14:30:00,73.7,73.72,73.64,73.68,176258.0,57.2582,57.2738,57.2116,57.2427,176258.0
2018-03-16 14:40:00,73.67,73.72,73.66,73.72,101836.0,57.2349,57.2738,57.2272,57.2738,101836.0
2018-03-16 14:50:00,73.72,73.8,73.7,73.77,154709.0,57.2738,57.3359,57.2582,57.3126,154709.0
2018-03-16 15:00:00,73.77,73.82,73.71,73.77,233034.0,57.3126,57.3515,57.266,57.3126,233034.0
2018-03-16 15:10:00,73.77,73.79,73.59,73.6,262409.0,57.3126,57.3282,57.1728,57.1806,262409.0
2018-03-16 15:20:00,73.6,73.8,73.57,73.8,512068.0,57.1806,57.3359,57.1573,57.3359,512068.0
2018-03-16 15:30:00,73.79,73.85,73.74,73.8,367125.0,57.3282,57.3748,57.2893,57.3359,367125.0
2018-03-16 15:40:00,73.8,73.88,73.71,73.72,505407.0,57.3359,57.3981,57.266,57.2738,505407.0
2018-03-16 15:50:00,73.73,73.75,73.38,73.42,1662845.0,57.2816,57.2971,57.0096,57.0407,1662845.0
2018-03-19 09:30:00,73.47,73.5,73.01,73.34,621584.0,57.0796,57.1029,56.7222,56.9786,621584.0
2018-03-19 09:40:00,73.34,73.36,73.07,73.22,419949.0,56.9786,56.9941,56.7688,56.8853,419949.0
2018-03-19 09:50:00,73.22,73.33,73.19,73.27,202414.0,56.8853,56.9708,56.862,56.9242,202414.0
2018-03-19 10:00:00,73.27,73.29,73.15,73.16,293151.0,56.9242,56.9397,56.8309,56.8387,293151.0
2018-03-19 10:10:00,73.16,73.23,73.01,73.15,349765.0,56.8387,56.8931,56.7222,56.8309,349765.0
2018-03-19 10:20:00,73.15,73.27,73.1,73.2,290225.0,56.8309,56.9242,56.7921,56.8698,290225.0
2018-03-19 10:30:00,73.21,73.22,73.11,73.17,149612.0,56.8776,56.8853,56.7999,56.8465,149612.0
2018-03-19 10:40:00,73.17,73.2,72.99,73.0,266296.0,56.8465,56.8698,56.7066,56.7144,266296.0
2018-03-19 10:50:00,73.0,73.0,72.68,72.73,511830.0,56.7144,56.7144,56.4658,56.5046,511830.0
2018-03-19 11:00:00,72.73,72.87,72.71,72.85,334899.0,56.5046,56.6134,56.4891,56.5979,334899.0
2018-03-19 11:10:00,72.85,72.86,72.66,72.69,274754.0,56.5979,56.6056,56.4503,56.4736,274754.0
2018-03-19 11:20:00,72.68,72.69,72.59,72.67,432785.0,56.4658,56.4736,56.3959,56.458,432785.0
2018-03-19 11:30:00,72.67,72.69,72.56,72.59,115000.0,56.458,56.4736,56.3726,56.3959,115000.0
2018-03-19 11:40:00,72.59,72.6,72.44,72.5,325582.0,56.3959,56.4036,56.2793,56.326,325582.0
2018-03-19 11:50:00,72.5,72.64,72.49,72.58,454357.0,56.326,56.4347,56.3182,56.3881,454357.0
2018-03-19 12:00:00,72.58,72.64,72.52,72.57,365959.0,56.3881,56.4347,56.3415,56.3803,365959.0
2018-03-19 12:10:00,72.58,72.6,72.33,72.35,487836.0,56.3881,56.4036,56.1939,56.2094,487836.0
2018-03-19 12:20:00,72.34,72.48,72.27,72.43,314441.0,56.2017,56.3104,56.1473,56.2716,314441.0
2018-03-19 12:30:00,72.44,72.52,72.36,72.36,224187.0,56.2793,56.3415,56.2172,56.2172,224187.0
2018-03-19 12:40:00,72.35,72.43,72.2,72.24,199866.0,56.2094,56.2716,56.0929,56.124,199866.0
2018-03-19 12:50:00,72.23,72.43,72.22,72.37,164876.0,56.1162,56.2716,56.1084,56.225,164876.0
2018-03-19 13:00:00,72.36,72.43,72.04,72.09,329494.0,56.2172,56.2716,55.9686,56.0074,329494.0
2018-03-19 13:10:00,72.09,72.24,72.04,72.19,229659.0,56.0074,56.124,55.9686,56.0851,229659.0
2018-03-19 13:20:00,72.19,72.19,71.92,72.01,439805.0,56.0851,56.0851,55.8753,55.9453,439805.0
2018-03-19 13:30:00,72.01,72.31,71.99,72.31,250211.0,55.9453,56.1783,55.9297,56.1783,250211.0
2018-03-19 13:40:00,72.31,72.56,72.29,72.56,261307.0,56.1783,56.3726,56.1628,56.3726,261307.0
2018-03-19 13:50:00,72.55,72.58,72.45,72.56,275192.0,56.3648,56.3881,56.2871,56.3726,275192.0
2018-03-19 14:00:00,72.56,72.65,72.54,72.59,193964.0,56.3726,56.4425,56.357,56.3959,193964.0
2018-03-19 14:10:00,72.59,72.62,72.5,72.5,145307.0,56.3959,56.4192,56.326,56.326,145307.0
2018-03-19 14:20:00,72.5,72.56,72.38,72.54,213457.0,56.326,56.3726,56.2327,56.357,213457.0
2018-03-19 14:30:00,72.56,72.56,72.27,72.35,265092.0,56.3726,56.3726,56.1473,56.2094,265092.0
2018-03-19 14:40:00,72.35,72.51,72.26,72.44,221670.0,56.2094,56.3337,56.1395,56.2793,221670.0
2018-03-19 14:50:00,72.44,72.6,72.39,72.53,270655.0,56.2793,56.4036,56.2405,56.3493,270655.0
2018-03-19 15:00:00,72.53,72.54,72.32,72.36,322790.0,56.3493,56.357,56.1861,56.2172,322790.0
2018-03-19 15:10:00,72.35,72.67,72.33,72.66,318424.0,56.2094,56.458,56.1939,56.4503,318424.0
2018-03-19 15:20:00,72.65,72.72,72.45,72.51,222119.0,56.4425,56.4969,56.2871,56.3337,222119.0
2018-03-19 15:30:00,72.51,72.58,72.41,72.55,248828.0,56.3337,56.3881,56.256,56.3648,248828.0
2018-03-19 15:40:00,72.55,72.66,72.5,72.52,568940.0,56.3648,56.4503,56.326,56.3415,568940.0
2018-03-19 15:50:00,72.53,72.77,72.47,72.7,1040198.0,56.3493,56.5357,56.3027,56.4813,1040198.0
2018-03-20 09:30:00,73.05,73.25,72.72,72.74,651915.0,56.7533,56.9086,56.4969,56.5124,651915.0
2018-03-20 09:40:00,72.75,73.02,72.75,72.89,417425.0,56.5202,56.73,56.5202,56.629,417425.0
2018-03-20 09:50:00,72.89,72.98,72.74,72.74,227304.0,56.629,56.6989,56.5124,56.5124,227304.0
2018-03-20 10:00:00,72.74,72.95,72.72,72.92,241271.0,56.5124,56.6756,56.4969,56.6523,241271.0
2018-03-20 10:10:00,72.91,72.93,72.71,72.86,327623.0,56.6445,56.66,56.4891,56.6056,327623.0
2018-03-20 10:20:00,72.85,72.92,72.76,72.92,292024.0,56.5979,56.6523,56.528,56.6523,292024.0
2018-03-20 10:30:00,72.91,73.02,72.87,72.95,384193.0,56.6445,56.73,56.6134,56.6756,384193.0
2018-03-20 10:40:00,72.94,73.09,72.91,72.91,274327.0,56.6678,56.7843,56.6445,56.6445,274327.0
2018-03-20 10:50:00,72.92,73.0,72.86,73.0,320080.0,56.6523,56.7144,56.6056,56.7144,320080.0
2018-03-20 11:00:00,73.01,73.03,72.89,73.02,189490.0,56.7222,56.7377,56.629,56.73,189490.0
2018-03-20 11:10:00,73.01,73.07,72.95,73.04,198659.0,56.7222,56.7688,56.6756,56.7455,198659.0
2018-03-20 11:20:00,73.04,73.25,73.03,73.24,347453.0,56.7455,56.9086,56.7377,56.9009,347453.0
2018-03-20 11:30:00,73.24,73.28,73.17,73.28,159081.0,56.9009,56.9319,56.8465,56.9319,159081.0
2018-03-20 11:40:00,73.27,73.28,73.16,73.23,214965.0,56.9242,56.9319,56.8387,56.8931,214965.0
2018-03-20 11:50:00,73.23,73.37,73.18,73.36,157587.0,56.8931,57.0019,56.8543,56.9941,157587.0
2018-03-20 12:00:00,73.36,73.42,73.31,73.37,215505.0,56.9941,57.0407,56.9553,57.0019,215505.0
2018-03-20 12:10:00,73.37,73.47,73.33,73.45,245304.0,57.0019,57.0796,56.9708,57.064,245304.0
2018-03-20 12:20:00,73.45,73.53,73.4,73.41,177703.0,57.064,57.1262,57.0252,57.0329,177703.0
2018-03-20 12:30:00,73.41,73.42,73.24,73.24,267768.0,57.0329,57.0407,56.9009,56.9009,267768.0
2018-03-20 12:40:00,73.24,73.29,73.13,73.14,237715.0,56.9009,56.9397,56.8154,56.8232,237715.0
2018-03-20 12:50:00,73.13,73.23,73.13,73.18,155320.0,56.8154,56.8931,56.8154,56.8543,155320.0
2018-03-20 13:00:00,73.18,73.27,73.16,73.23,136964.0,56.8543,56.9242,56.8387,56.8931,136964.0
2018-03-20 13:10:00,73.23,73.27,73.17,73.19,136715.0,56.8931,56.9242,56.8465,56.862,136715.0
2018-03-20 13:20:00,73.18,73.28,73.16,73.26,145312.0,56.8543,56.9319,56.8387,56.9164,145312.0
2018-03-20 13:30:00,73.25,73.27,73.11,73.13,243503.0,56.9086,56.9242,56.7999,56.8154,243503.0
2018-03-20 13:40:00,73.13,73.21,73.08,73.2,171778.0,56.8154,56.8776,56.7766,56.8698,171778.0
2018-03-20 13:50:00,73.21,73.23,73.15,73.16,122135.0,56.8776,56.8931,56.8309,56.8387,122135.0
2018-03-20 14:00:00,73.16,73.16,73.01,73.05,285947.0,56.8387,56.8387,56.7222,56.7533,285947.0
2018-03-20 14:10:00,73.06,73.13,73.04,73.11,147468.0,56.761,56.8154,56.7455,56.7999,147468.0
2018-03-20 14:20:00,73.12,73.19,73.1,73.16,187322.0,56.8076,56.862,56.7921,56.8387,187322.0
2018-03-20 14:30:00,73.16,73.18,73.12,73.13,113736.0,56.8387,56.8543,56.8076,56.8154,113736.0
2018-03-20 14:40:00,73.14,73.33,73.13,73.29,202421.0,56.8232,56.9708,56.8154,56.9397,202421.0
2018-03-20 14:50:00,73.28,73.29,73.17,73.23,162101.0,56.9319,56.9397,56.8465,56.8931,162101.0
2018-03-20 15:00:00,73.24,73.28,73.12,73.22,367689.0,56.9009,56.9319,56.8076,56.8853,367689.0
2018-03-20 15:10:00,73.23,73.28,73.16,73.17,244524.0,56.8931,56.9319,56.8387,56.8465,244524.0
2018-03-20 15:20:00,73.16,73.24,73.13,73.13,231989.0,56.8387,56.9009,56.8154,56.8154,231989.0
2018-03-20 15:30:00,73.14,73.16,72.99,73.06,313907.0,56.8232,56.8387,56.7066,56.761,313907.0
2018-03-20 15:40:00,73.06,73.13,73.02,73.1,377814.0,56.761,56.8154,56.73,56.7921,377814.0
2018-03-20 15:50:00,73.1,73.11,72.9,72.93,810445.0,56.7921,56.7999,56.6367,56.66,810445.0
2018-03-21 09:30:00,73.18,73.25,72.85,73.08,660622.0,56.8543,56.9086,56.5979,56.7766,660622.0
2018-03-21 09:40:00,73.08,73.08,72.83,72.84,304756.0,56.7766,56.7766,56.5823,56.5901,304756.0
2018-03-21 09:50:00,72.84,72.94,72.77,72.87,243905.0,56.5901,56.6678,56.5357,56.6134,243905.0
2018-03-21 10:00:00,72.88,73.05,72.77,73.03,492671.0,56.6212,56.7533,56.5357,56.7377,492671.0
2018-03-21 10:10:00,73.03,73.03,72.83,72.84,349481.0,56.7377,56.7377,56.5823,56.5901,349481.0
2018-03-21 10:20:00,72.84,72.85,72.73,72.79,346439.0,56.5901,56.5979,56.5046,56.5513,346439.0
2018-03-21 10:30:00,72.78,72.84,72.69,72.84,222229.0,56.5435,56.5901,56.4736,56.5901,222229.0
2018-03-21 10:40:00,72.84,72.95,72.8,72.91,193330.0,56.5901,56.6756,56.559,56.6445,193330.0
2018-03-21 10:50:00,72.91,73.0,72.89,72.91,304385.0,56.6445,56.7144,56.629,56.6445,304385.0
2018-03-21 11:00:00,72.91,72.91,72.77,72.8,297838.0,56.6445,56.6445,56.5357,56.559,297838.0
2018-03-21 11:10:00,72.79,72.8,72.72,72.79,277577.0,56.5513,56.559,56.4969,56.5513,277577.0
2018-03-21 11:20:00,72.8,72.88,72.78,72.88,185365.0,56.559,56.6212,56.5435,56.6212,185365.0
2018-03-21 11:30:00,72.88,73.03,72.85,73.01,260122.0,56.6212,56.7377,56.5979,56.7222,260122.0
2018-03-21 11:40:00,73.01,73.13,72.98,73.06,405537.0,56.7222,56.8154,56.6989,56.761,405537.0
2018-03-21 11:50:00,73.06,73.26,73.06,73.22,342805.0,56.761,56.9164,56.761,56.8853,342805.0
2018-03-21 12:00:00,73.21,73.42,73.18,73.38,172189.0,56.8776,57.0407,56.8543,57.0096,172189.0
2018-03-21 12:10:00,73.38,73.49,73.35,73.45,158549.0,57.0096,57.0951,56.9863,57.064,158549.0
2018-03-21 12:20:00,73.45,73.52,73.35,73.42,185232.0,57.064,57.1184,56.9863,57.0407,185232.0
2018-03-21 12:30:00,73.42,73.46,73.34,73.45,120506.0,57.0407,57.0718,56.9786,57.064,120506.0
2018-03-21 12:40:00,73.46,73.53,73.39,73.39,137362.0,57.0718,57.1262,57.0174,57.0174,137362.0
2018-03-21 12:50:00,73.39,73.46,73.37,73.44,115249.0,57.0174,57.0718,57.0019,57.0563,115249.0
2018-03-21 13:00:00,73.44,73.44,73.38,73.4,90878.0,57.0563,57.0563,57.0096,57.0252,90878.0
2018-03-21 13:10:00,73.39,73.42,73.28,73.33,108548.0,57.0174,57.0407,56.9319,56.9708,108548.0
2018-03-21 13:20:00,73.32,73.43,73.32,73.36,72225.0,56.963,57.0485,56.963,56.9941,72225.0
2018-03-21 13:30:00,73.36,73.5,73.35,73.4,111327.0,56.9941,57.1029,56.9863,57.0252,111327.0
2018-03-21 13:40:00,73.4,73.48,73.37,73.48,106270.0,57.0252,57.0873,57.0019,57.0873,106270.0
2018-03-21 13:50:00,73.47,73.61,73.46,73.55,185411.0,57.0796,57.1883,57.0718,57.1417,185411.0
2018-03-21 14:00:00,73.55,74.02,73.26,73.97,647366.0,57.1417,57.5069,56.9164,57.468,647366.0
2018-03-21 14:10:00,73.96,74.27,73.85,74.2,591573.0,57.4602,57.7011,57.3748,57.6467,591573.0
2018-03-21 14:20:00,74.2,74.23,73.86,74.0,420423.0,57.6467,57.67,57.3826,57.4913,420423.0
2018-03-21 14:30:00,74.01,74.19,73.95,73.97,423620.0,57.4991,57.6389,57.4525,57.468,423620.0
2018-03-21 14:40:00,73.97,74.09,73.84,73.89,365168.0,57.468,57.5612,57.367,57.4059,365168.0
2018-03-21 14:50:00,73.88,73.88,73.59,73.76,413279.0,57.3981,57.3981,57.1728,57.3049,413279.0
2018-03-21 15:00:00,73.77,73.92,73.63,73.84,399133.0,57.3126,57.4292,57.2039,57.367,399133.0
2018-03-21 15:10:00,73.85,74.04,73.7,73.94,401583.0,57.3748,57.5224,57.2582,57.4447,401583.0
2018-03-21 15:20:00,73.95,74.02,73.73,73.76,305900.0,57.4525,57.5069,57.2816,57.3049,305900.0
2018-03-21 15:30:00,73.76,73.88,73.7,73.81,294503.0,57.3049,57.3981,57.2582,57.3437,294503.0
2018-03-21 15:40:00,73.8,73.97,73.68,73.77,477005.0,57.3359,57.468,57.2427,57.3126,477005.0
2018-03-21 15:50:00,73.77,73.77,73.31,73.32,1082839.0,57.3126,57.3126,56.9553,56.963,1082839.0
2018-03-22 09:30:00,72.33,72.41,72.03,72.28,945796.0,56.1939,56.256,55.9608,56.155,945796.0
2018-03-22 09:40:00,72.28,72.32,72.03,72.25,669187.0,56.155,56.1861,55.9608,56.1317,669187.0
2018-03-22 09:50:00,72.25,72.31,71.97,72.05,954122.0,56.1317,56.1783,55.9142,55.9763,954122.0
2018-03-22 10:00:00,72.04,72.13,71.9,72.08,638136.0,55.9686,56.0385,55.8598,55.9997,638136.0
2018-03-22 10:10:00,72.08,72.48,72.02,72.39,560416.0,55.9997,56.3104,55.953,56.2405,560416.0
2018-03-22 10:20:00,72.39,72.41,72.1,72.13,209347.0,56.2405,56.256,56.0152,56.0385,209347.0
2018-03-22 10:30:00,72.12,72.13,71.91,72.06,348738.0,56.0307,56.0385,55.8676,55.9841,348738.0
2018-03-22 10:40:00,72.05,72.05,71.7,71.75,567976.0,55.9763,55.9763,55.7044,55.7433,567976.0
2018-03-22 10:50:00,71.74,71.74,71.5,71.69,581935.0,55.7355,55.7355,55.549,55.6967,581935.0
2018-03-22 11:00:00,71.69,71.92,71.66,71.83,538835.0,55.6967,55.8753,55.6734,55.8054,538835.0
2018-03-22 11:10:00,71.83,71.89,71.66,71.77,389378.0,55.8054,55.852,55.6734,55.7588,389378.0
2018-03-22 11:20:00,71.76,71.8,71.49,71.57,409181.0,55.751,55.7821,55.5413,55.6034,409181.0
2018-03-22 11:30:00,71.57,71.67,71.4,71.41,561080.0,55.6034,55.6811,55.4714,55.4791,561080.0
2018-03-22 11:40:00,71.41,71.42,71.22,71.3,764383.0,55.4791,55.4869,55.3315,55.3937,764383.0
2018-03-22 11:50:00,71.31,71.57,71.3,71.34,741591.0,55.4014,55.6034,55.3937,55.4247,741591.0
2018-03-22 12:00:00,71.33,71.42,71.2,71.37,483209.0,55.417,55.4869,55.316,55.448,483209.0
2018-03-22 12:10:00,71.37,71.78,71.3,71.67,491068.0,55.448,55.7666,55.3937,55.6811,491068.0
2018-03-22 12:20:00,71.67,72.07,71.67,72.03,488648.0,55.6811,55.9919,55.6811,55.9608,488648.0
2018-03-22 12:30:00,72.04,72.25,71.91,72.06,461514.0,55.9686,56.1317,55.8676,55.9841,461514.0
2018-03-22 12:40:00,72.07,72.12,71.86,72.0,357461.0,55.9919,56.0307,55.8287,55.9375,357461.0
2018-03-22 12:50:00,71.99,72.11,71.79,71.83,327970.0,55.9297,56.023,55.7744,55.8054,327970.0
2018-03-22 13:00:00,71.82,71.82,71.47,71.7,374223.0,55.7977,55.7977,55.5257,55.7044,374223.0
2018-03-22 13:10:00,71.7,71.87,71.61,71.76,482742.0,55.7044,55.8365,55.6345,55.751,482742.0
2018-03-22 13:20:00,71.75,72.13,71.7,72.07,471752.0,55.7433,56.0385,55.7044,55.9919,471752.0
2018-03-22 13:30:00,72.08,72.21,71.97,72.07,496612.0,55.9997,56.1007,55.9142,55.9919,496612.0
2018-03-22 13:40:00,72.07,72.18,72.04,72.08,320833.0,55.9919,56.0773,55.9686,55.9997,320833.0
2018-03-22 13:50:00,72.06,72.07,71.89,72.0,198411.0,55.9841,55.9919,55.852,55.9375,198411.0
2018-03-22 14:00:00,72.0,72.07,71.81,71.81,362874.0,55.9375,55.9919,55.7899,55.7899,362874.0
2018-03-22 14:10:00,71.81,71.91,71.77,71.83,256805.0,55.7899,55.8676,55.7588,55.8054,256805.0
2018-03-22 14:20:00,71.83,71.85,71.44,71.47,354445.0,55.8054,55.821,55.5024,55.5257,354445.0
2018-03-22 14:30:00,71.46,71.47,71.31,71.36,464235.0,55.518,55.5257,55.4014,55.4403,464235.0
2018-03-22 14:40:00,71.36,71.39,71.24,71.31,614663.0,55.4403,55.4636,55.3471,55.4014,614663.0
2018-03-22 14:50:00,71.31,71.34,70.92,71.0,753471.0,55.4014,55.4247,55.0984,55.1606,753471.0
2018-03-22 15:00:00,70.99,71.17,70.82,70.86,537932.0,55.1528,55.2927,55.0207,55.0518,537932.0
2018-03-22 15:10:00,70.86,70.97,70.52,70.61,1021477.0,55.0518,55.1373,54.7877,54.8576,1021477.0
2018-03-22 15:20:00,70.6,70.86,70.58,70.63,655340.0,54.8498,55.0518,54.8343,54.8731,655340.0
2018-03-22 15:30:00,70.63,70.63,70.36,70.38,1231579.0,54.8731,54.8731,54.6634,54.6789,1231579.0
2018-03-22 15:40:00,70.38,70.45,69.87,70.19,1328803.0,54.6789,54.7333,54.2827,54.5313,1328803.0
2018-03-22 15:50:00,70.19,70.44,70.16,70.31,1853895.0,54.5313,54.7255,54.508,54.6245,1853895.0
2018-03-23 09:30:00,70.32,70.73,70.27,70.52,969009.0,54.6323,54.9508,54.5934,54.7877,969009.0
2018-03-23 09:40:00,70.53,70.54,70.04,70.09,755090.0,54.7954,54.8032,54.4148,54.4536,755090.0
2018-03-23 09:50:00,70.1,70.27,69.97,70.05,1211912.0,54.4614,54.5934,54.3604,54.4225,1211912.0
2018-03-23 10:00:00,70.06,70.35,69.99,70.09,881122.0,54.4303,54.6556,54.3759,54.4536,881122.0
2018-03-23 10:10:00,70.08,70.25,69.89,69.92,592173.0,54.4458,54.5779,54.2982,54.3215,592173.0
2018-03-23 10:20:00,69.92,70.19,69.79,70.16,540466.0,54.3215,54.5313,54.2205,54.508,540466.0
2018-03-23 10:30:00,70.16,70.28,70.03,70.06,403870.0,54.508,54.6012,54.407,54.4303,403870.0
2018-03-23 10:40:00,70.05,70.34,70.04,70.11,363231.0,54.4225,54.6478,54.4148,54.4691,363231.0
2018-03-23 10:50:00,70.1,70.25,70.01,70.13,292214.0,54.4614,54.5779,54.3915,54.4847,292214.0
2018-03-23 11:00:00,70.13,70.18,69.83,69.83,547529.0,54.4847,54.5235,54.2516,54.2516,547529.0
2018-03-23 11:10:00,69.83,69.93,69.77,69.84,369916.0,54.2516,54.3293,54.205,54.2594,369916.0
2018-03-23 11:20:00,69.83,69.86,69.55,69.59,663351.0,54.2516,54.2749,54.0341,54.0651,663351.0
2018-03-23 11:30:00,69.57,69.66,69.3,69.35,661532.0,54.0496,54.1195,53.8398,53.8787,661532.0
2018-03-23 11:40:00,69.34,69.37,68.84,68.87,1271754.0,53.8709,53.8942,53.4825,53.5058,1271754.0
2018-03-23 11:50:00,68.86,68.87,68.46,68.48,983464.0,53.498,53.5058,53.1872,53.2028,983464.0
2018-03-23 12:00:00,68.48,69.06,68.47,69.02,678037.0,53.2028,53.6534,53.195,53.6223,678037.0
2018-03-23 12:10:00,69.02,69.18,68.88,68.9,461439.0,53.6223,53.7466,53.5135,53.5291,461439.0
2018-03-23 12:20:00,68.89,69.22,68.78,69.17,567215.0,53.5213,53.7777,53.4359,53.7388,567215.0
2018-03-23 12:30:00,69.18,69.21,68.94,68.97,471723.0,53.7466,53.7699,53.5602,53.5835,471723.0
2018-03-23 12:40:00,68.97,69.03,68.83,68.88,441507.0,53.5835,53.6301,53.4747,53.5135,441507.0
2018-03-23 12:50:00,68.89,69.01,68.78,68.83,375835.0,53.5213,53.6145,53.4359,53.4747,375835.0
2018-03-23 13:00:00,68.82,69.2,68.72,69.19,382890.0,53.4669,53.7622,53.3892,53.7544,382890.0
2018-03-23 13:10:00,69.19,69.33,69.12,69.32,476560.0,53.7544,53.8632,53.7,53.8554,476560.0
2018-03-23 13:20:00,69.32,69.59,69.27,69.52,393893.0,53.8554,54.0651,53.8165,54.0108,393893.0
2018-03-23 13:30:00,69.52,69.71,69.31,69.32,495362.0,54.0108,54.1584,53.8476,53.8554,495362.0
2018-03-23 13:40:00,69.31,69.57,69.3,69.54,303528.0,53.8476,54.0496,53.8398,54.0263,303528.0
2018-03-23 13:50:00,69.55,69.81,69.54,69.67,346688.0,54.0341,54.2361,54.0263,54.1273,346688.0
2018-03-23 14:00:00,69.68,69.81,69.33,69.38,397092.0,54.1351,54.2361,53.8632,53.902,397092.0
2018-03-23 14:10:00,69.37,69.38,69.09,69.14,662782.0,53.8942,53.902,53.6767,53.7155,662782.0
2018-03-23 14:20:00,69.14,69.21,69.0,69.17,346770.0,53.7155,53.7699,53.6068,53.7388,346770.0
2018-03-23 14:30:00,69.17,69.19,69.0,69.09,308430.0,53.7388,53.7544,53.6068,53.6767,308430.0
2018-03-23 14:40:00,69.08,69.2,68.73,68.84,613521.0,53.6689,53.7622,53.397,53.4825,613521.0
2018-03-23 14:50:00,68.84,68.85,68.31,68.38,768142.0,53.4825,53.4902,53.0707,53.1251,768142.0
2018-03-23 15:00:00,68.38,68.49,68.11,68.12,936086.0,53.1251,53.2105,52.9153,52.9231,936086.0
2018-03-23 15:10:00,68.12,68.71,68.1,68.63,1128808.0,52.9231,53.3815,52.9076,53.3193,1128808.0
2018-03-23 15:20:00,68.61,68.77,68.45,68.66,1107774.0,53.3038,53.4281,53.1795,53.3426,1107774.0
2018-03-23 15:30:00,68.66,68.66,68.31,68.5,996024.0,53.3426,53.3426,53.0707,53.2183,996024.0
2018-03-23 15:40:00,68.47,68.49,68.02,68.03,1264597.0,53.195,53.2105,52.8454,52.8532,1264597.0
2018-03-23 15:50:00,68.03,68.04,67.75,67.9,2459847.0,52.8532,52.8609,52.6356,52.7522,2459847.0
2018-03-26 09:30:00,69.12,69.59,68.99,69.58,1112609.0,53.7,54.0651,53.599,54.0574,1112609.0
2018-03-26 09:40:00,69.6,69.76,69.37,69.42,588987.0,54.0729,54.1972,53.8942,53.9331,588987.0
2018-03-26 09:50:00,69.43,69.56,69.34,69.49,362278.0,53.9408,54.0418,53.8709,53.9875,362278.0
2018-03-26 10:00:00,69.48,69.6,69.3,69.37,367966.0,53.9797,54.0729,53.8398,53.8942,367966.0
2018-03-26 10:10:00,69.37,69.37,69.07,69.13,517747.0,53.8942,53.8942,53.6612,53.7078,517747.0
2018-03-26 10:20:00,69.14,69.15,68.82,68.86,442739.0,53.7155,53.7233,53.4669,53.498,442739.0
2018-03-26 10:30:00,68.85,68.96,68.7,68.94,633031.0,53.4902,53.5757,53.3737,53.5602,633031.0
2018-03-26 10:40:00,68.94,68.94,68.59,68.83,418021.0,53.5602,53.5602,53.2882,53.4747,418021.0
2018-03-26 10:50:00,68.83,68.99,68.81,68.87,433578.0,53.4747,53.599,53.4592,53.5058,433578.0
2018-03-26 11:00:00,68.87,69.09,68.69,68.7,365627.0,53.5058,53.6767,53.3659,53.3737,365627.0
2018-03-26 11:10:00,68.7,68.81,68.4,68.42,493438.0,53.3737,53.4592,53.1406,53.1562,493438.0
2018-03-26 11:20:00,68.41,68.69,68.29,68.55,451020.0,53.1484,53.3659,53.0552,53.2572,451020.0
2018-03-26 11:30:00,68.54,68.85,68.46,68.84,456801.0,53.2494,53.4902,53.1872,53.4825,456801.0
2018-03-26 11:40:00,68.85,69.03,68.84,68.89,397526.0,53.4902,53.6301,53.4825,53.5213,397526.0
2018-03-26 11:50:00,68.88,69.07,68.84,68.95,269718.0,53.5135,53.6612,53.4825,53.5679,269718.0
2018-03-26 12:00:00,68.96,69.11,68.85,69.09,260417.0,53.5757,53.6922,53.4902,53.6767,260417.0
2018-03-26 12:10:00,69.09,69.27,69.05,69.19,263550.0,53.6767,53.8165,53.6456,53.7544,263550.0
2018-03-26 12:20:00,69.19,69.38,69.19,69.21,230452.0,53.7544,53.902,53.7544,53.7699,230452.0
2018-03-26 12:30:00,69.23,69.41,69.16,69.16,546558.0,53.7855,53.9253,53.7311,53.7311,546558.0
2018-03-26 12:40:00,69.17,69.24,68.99,69.01,442592.0,53.7388,53.7932,53.599,53.6145,442592.0
2018-03-26 12:50:00,69.02,69.08,68.91,68.96,240473.0,53.6223,53.6689,53.5369,53.5757,240473.0
2018-03-26 13:00:00,68.96,69.23,68.94,69.14,324017.0,53.5757,53.7855,53.5602,53.7155,324017.0
2018-03-26 13:10:00,69.15,69.42,69.14,69.3,452057.0,53.7233,53.9331,53.7155,53.8398,452057.0
2018-03-26 13:20:00,69.3,69.35,69.04,69.08,286455.0,53.8398,53.8787,53.6378,53.6689,286455.0
2018-03-26 13:30:00,69.08,69.14,68.92,69.11,253632.0,53.6689,53.7155,53.5446,53.6922,253632.0
2018-03-26 13:40:00,69.11,69.22,69.04,69.09,157078.0,53.6922,53.7777,53.6378,53.6767,157078.0
2018-03-26 13:50:00,69.08,69.17,69.01,69.17,224762.0,53.6689,53.7388,53.6145,53.7388,224762.0
2018-03-26 14:00:00,69.18,69.4,69.14,69.28,393685.0,53.7466,53.9175,53.7155,53.8243,393685.0
2018-03-26 14:10:00,69.3,69.56,69.3,69.55,521347.0,53.8398,54.0418,53.8398,54.0341,521347.0
2018-03-26 14:20:00,69.55,69.61,69.33,69.45,360876.0,54.0341,54.0807,53.8632,53.9564,360876.0
2018-03-26 14:30:00,69.46,69.56,69.37,69.44,327167.0,53.9642,54.0418,53.8942,53.9486,327167.0
2018-03-26 14:40:00,69.45,69.49,69.25,69.28,230626.0,53.9564,53.9875,53.801,53.8243,230626.0
2018-03-26 14:50:00,69.29,69.59,69.29,69.46,302656.0,53.8321,54.0651,53.8321,53.9642,302656.0
2018-03-26 15:00:00,69.46,69.74,69.42,69.73,299931.0,53.9642,54.1817,53.9331,54.1739,299931.0
2018-03-26 15:10:00,69.74,69.92,69.68,69.88,428191.0,54.1817,54.3215,54.1351,54.2905,428191.0
2018-03-26 15:20:00,69.87,69.96,69.77,69.83,298900.0,54.2827,54.3526,54.205,54.2516,298900.0
2018-03-26 15:30:00,69.83,70.0,69.72,69.84,448018.0,54.2516,54.3837,54.1661,54.2594,448018.0
2018-03-26 15:40:00,69.84,69.99,69.78,69.99,474088.0,54.2594,54.3759,54.2128,54.3759,474088.0
2018-03-26 15:50:00,70.0,70.01,69.67,69.8,1240000.0,54.3837,54.3915,54.1273,54.2283,1240000.0
2018-03-27 09:30:00,70.24,70.44,70.01,70.2,1058602.0,54.5701,54.7255,54.3915,54.5391,1058602.0
2018-03-27 09:40:00,70.2,70.23,69.93,69.95,491938.0,54.5391,54.5624,54.3293,54.3448,491938.0
2018-03-27 09:50:00,69.95,70.14,69.9,70.13,584909.0,54.3448,54.4925,54.306,54.4847,584909.0
2018-03-27 10:00:00,70.13,70.33,70.04,70.2,835784.0,54.4847,54.6401,54.4148,54.5391,835784.0
2018-03-27 10:10:00,70.19,70.19,69.76,69.85,569731.0,54.5313,54.5313,54.1972,54.2671,569731.0
2018-03-27 10:20:00,69.85,70.22,69.84,70.08,448987.0,54.2671,54.5546,54.2594,54.4458,448987.0
2018-03-27 10:30:00,70.09,70.26,70.0,70.22,482754.0,54.4536,54.5857,54.3837,54.5546,482754.0
2018-03-27 10:40:00,70.22,70.29,70.13,70.15,540819.0,54.5546,54.609,54.4847,54.5002,540819.0
2018-03-27 10:50:00,70.16,70.29,70.08,70.21,377904.0,54.508,54.609,54.4458,54.5468,377904.0
2018-03-27 11:00:00,70.2,70.2,69.96,70.16,635130.0,54.5391,54.5391,54.3526,54.508,635130.0
2018-03-27 11:10:00,70.17,70.26,70.02,70.21,241324.0,54.5158,54.5857,54.3992,54.5468,241324.0
2018-03-27 11:20:00,70.2,70.34,70.16,70.32,277938.0,54.5391,54.6478,54.508,54.6323,277938.0
2018-03-27 11:30:00,70.32,70.43,70.25,70.42,280748.0,54.6323,54.7178,54.5779,54.71,280748.0
2018-03-27 11:40:00,70.43,70.62,70.4,70.59,504543.0,54.7178,54.8654,54.6944,54.8421,504543.0
2018-03-27 11:50:00,70.58,70.6,70.41,70.49,217022.0,54.8343,54.8498,54.7022,54.7644,217022.0
2018-03-27 12:00:00,70.49,70.51,70.32,70.34,174887.0,54.7644,54.7799,54.6323,54.6478,174887.0
2018-03-27 12:10:00,70.35,70.46,70.35,70.42,244560.0,54.6556,54.7411,54.6556,54.71,244560.0
2018-03-27 12:20:00,70.43,70.44,70.13,70.21,329920.0,54.7178,54.7255,54.4847,54.5468,329920.0
2018-03-27 12:30:00,70.2,70.26,70.03,70.2,324426.0,54.5391,54.5857,54.407,54.5391,324426.0
2018-03-27 12:40:00,70.21,70.35,70.17,70.24,180037.0,54.5468,54.6556,54.5158,54.5701,180037.0
2018-03-27 12:50:00,70.23,70.29,70.09,70.27,329280.0,54.5624,54.609,54.4536,54.5934,329280.0
2018-03-27 13:00:00,70.28,70.39,70.27,70.34,159583.0,54.6012,54.6867,54.5934,54.6478,159583.0
2018-03-27 13:10:00,70.33,70.4,70.2,70.23,143172.0,54.6401,54.6944,54.5391,54.5624,143172.0
2018-03-27 13:20:00,70.23,70.26,70.1,70.13,223282.0,54.5624,54.5857,54.4614,54.4847,223282.0
2018-03-27 13:30:00,70.14,70.18,69.88,69.92,316130.0,54.4925,54.5235,54.2905,54.3215,316130.0
2018-03-27 13:40:00,69.91,70.0,69.76,69.78,235049.0,54.3138,54.3837,54.1972,54.2128,235049.0
2018-03-27 13:50:00,69.78,69.83,69.59,69.81,299776.0,54.2128,54.2516,54.0651,54.2361,299776.0
2018-03-27 14:00:00,69.79,69.81,69.54,69.57,309128.0,54.2205,54.2361,54.0263,54.0496,309128.0
2018-03-27 14:10:00,69.57,69.81,69.54,69.78,248159.0,54.0496,54.2361,54.0263,54.2128,248159.0
2018-03-27 14:20:00,69.78,69.81,69.42,69.42,280351.0,54.2128,54.2361,53.9331,53.9331,280351.0
2018-03-27 14:30:00,69.42,69.67,69.39,69.64,214565.0,53.9331,54.1273,53.9098,54.104,214565.0
2018-03-27 14:40:00,69.64,69.74,69.38,69.43,373589.0,54.104,54.1817,53.902,53.9408,373589.0
2018-03-27 14:50:00,69.42,69.46,69.13,69.15,468658.0,53.9331,53.9642,53.7078,53.7233,468658.0
2018-03-27 15:00:00,69.16,69.19,68.38,68.59,739252.0,53.7311,53.7544,53.1251,53.2882,739252.0
2018-03-27 15:10:00,68.59,68.89,68.5,68.68,497233.0,53.2882,53.5213,53.2183,53.3582,497233.0
2018-03-27 15:20:00,68.68,68.72,68.17,68.23,487307.0,53.3582,53.3892,52.9619,53.0086,487307.0
2018-03-27 15:30:00,68.22,68.3,67.7,68.21,820600.0,53.0008,53.0629,52.5968,52.993,820600.0
2018-03-27 15:40:00,68.2,68.25,67.61,67.76,859610.0,52.9852,53.0241,52.5269,52.6434,859610.0
2018-03-27 15:50:00,67.76,68.36,67.73,68.28,1539551.0,52.6434,53.1096,52.6201,53.0474,1539551.0
2018-03-28 09:30:00,68.48,69.04,68.2,68.2,1167206.0,53.2028,53.6378,52.9852,52.9852,1167206.0
2018-03-28 09:40:00,68.21,68.95,68.19,68.92,691081.0,52.993,53.5679,52.9775,53.5446,691081.0
2018-03-28 09:50:00,68.91,68.98,68.69,68.79,509631.0,53.5369,53.5912,53.3659,53.4436,509631.0
2018-03-28 10:00:00,68.79,68.96,68.64,68.64,623746.0,53.4436,53.5757,53.3271,53.3271,623746.0
2018-03-28 10:10:00,68.65,68.66,68.14,68.22,555352.0,53.3349,53.3426,52.9386,53.0008,555352.0
2018-03-28 10:20:00,68.22,68.37,68.14,68.37,449016.0,53.0008,53.1173,52.9386,53.1173,449016.0
2018-03-28 10:30:00,68.38,68.5,68.18,68.23,309039.0,53.1251,53.2183,52.9697,53.0086,309039.0
2018-03-28 10:40:00,68.23,68.23,67.65,67.77,631511.0,53.0086,53.0086,52.5579,52.6512,631511.0
2018-03-28 10:50:00,67.75,67.93,67.53,67.81,566783.0,52.6356,52.7755,52.4647,52.6823,566783.0
2018-03-28 11:00:00,67.8,68.31,67.79,68.21,505126.0,52.6745,53.0707,52.6667,52.993,505126.0
2018-03-28 11:10:00,68.22,68.34,67.9,68.28,395673.0,53.0008,53.094,52.7522,53.0474,395673.0
2018-03-28 11:20:00,68.28,68.29,68.02,68.05,325164.0,53.0474,53.0552,52.8454,52.8687,325164.0
2018-03-28 11:30:00,68.05,68.47,67.97,68.37,585736.0,52.8687,53.195,52.8066,53.1173,585736.0
2018-03-28 11:40:00,68.37,68.66,68.33,68.45,478165.0,53.1173,53.3426,53.0862,53.1795,478165.0
2018-03-28 11:50:00,68.46,68.63,68.3,68.4,299827.0,53.1872,53.3193,53.0629,53.1406,299827.0
2018-03-28 12:00:00,68.41,68.57,68.31,68.51,217679.0,53.1484,53.2727,53.0707,53.2261,217679.0
2018-03-28 12:10:00,68.51,68.97,68.51,68.97,485224.0,53.2261,53.5835,53.2261,53.5835,485224.0
2018-03-28 12:20:00,68.98,69.01,68.62,68.65,405269.0,53.5912,53.6145,53.3115,53.3349,405269.0
2018-03-28 12:30:00,68.65,68.71,68.53,68.58,263616.0,53.3349,53.3815,53.2416,53.2805,263616.0
2018-03-28 12:40:00,68.59,68.76,68.38,68.43,353603.0,53.2882,53.4203,53.1251,53.1639,353603.0
2018-03-28 12:50:00,68.43,68.46,68.16,68.17,486388.0,53.1639,53.1872,52.9542,52.9619,486388.0
2018-03-28 13:00:00,68.17,68.43,68.03,68.43,419651.0,52.9619,53.1639,52.8532,53.1639,419651.0
2018-03-28 13:10:00,68.41,68.49,68.23,68.3,321032.0,53.1484,53.2105,53.0086,53.0629,321032.0
2018-03-28 13:20:00,68.3,68.66,68.29,68.51,363037.0,53.0629,53.3426,53.0552,53.2261,363037.0
2018-03-28 13:30:00,68.51,68.55,68.27,68.45,301988.0,53.2261,53.2572,53.0396,53.1795,301988.0
2018-03-28 13:40:00,68.44,68.7,68.31,68.58,467835.0,53.1717,53.3737,53.0707,53.2805,467835.0
2018-03-28 13:50:00,68.58,68.6,68.44,68.5,299827.0,53.2805,53.296,53.1717,53.2183,299827.0
2018-03-28 14:00:00,68.51,68.62,68.24,68.3,461587.0,53.2261,53.3115,53.0163,53.0629,461587.0
2018-03-28 14:10:00,68.3,68.48,68.16,68.42,291819.0,53.0629,53.2028,52.9542,53.1562,291819.0
2018-03-28 14:20:00,68.42,68.6,68.34,68.34,320691.0,53.1562,53.296,53.094,53.094,320691.0
2018-03-28 14:30:00,68.34,68.59,68.28,68.59,264324.0,53.094,53.2882,53.0474,53.2882,264324.0
2018-03-28 14:40:00,68.6,68.68,68.37,68.47,257133.0,53.296,53.3582,53.1173,53.195,257133.0
2018-03-28 14:50:00,68.46,68.5,68.26,68.34,318592.0,53.1872,53.2183,53.0319,53.094,318592.0
2018-03-28 15:00:00,68.33,68.4,68.0,68.01,464265.0,53.0862,53.1406,52.8299,52.8376,464265.0
2018-03-28 15:10:00,68.0,68.36,68.0,68.34,356336.0,52.8299,53.1096,52.8299,53.094,356336.0
2018-03-28 15:20:00,68.33,68.42,68.11,68.37,458149.0,53.0862,53.1562,52.9153,53.1173,458149.0
2018-03-28 15:30:00,68.37,68.64,68.22,68.59,680903.0,53.1173,53.3271,53.0008,53.2882,680903.0
2018-03-28 15:40:00,68.59,68.61,68.33,68.49,594705.0,53.2882,53.3038,53.0862,53.2105,594705.0
2018-03-28 15:50:00,68.5,68.54,68.23,68.26,1116471.0,53.2183,53.2494,53.0086,53.0319,1116471.0
2018-03-29 09:30:00,68.52,68.88,68.36,68.44,1029142.0,53.2339,53.5135,53.1096,53.1717,1029142.0
2018-03-29 09:40:00,68.44,68.46,68.13,68.2,482034.0,53.1717,53.1872,52.9309,52.9852,482034.0
2018-03-29 09:50:00,68.2,68.34,68.03,68.19,477290.0,52.9852,53.094,52.8532,52.9775,477290.0
2018-03-29 10:00:00,68.19,68.3,68.13,68.15,331429.0,52.9775,53.0629,52.9309,52.9464,331429.0
2018-03-29 10:10:00,68.15,68.56,68.13,68.56,403913.0,52.9464,53.2649,52.9309,53.2649,403913.0
2018-03-29 10:20:00,68.55,68.67,68.51,68.51,237248.0,53.2572,53.3504,53.2261,53.2261,237248.0
2018-03-29 10:30:00,68.52,68.58,68.35,68.39,490396.0,53.2339,53.2805,53.1018,53.1329,490396.0
2018-03-29 10:40:00,68.39,68.78,68.34,68.71,419901.0,53.1329,53.4359,53.094,53.3815,419901.0
2018-03-29 10:50:00,68.72,68.91,68.7,68.91,374967.0,53.3892,53.5369,53.3737,53.5369,374967.0
2018-03-29 11:00:00,68.91,69.16,68.89,69.1,385487.0,53.5369,53.7311,53.5213,53.6845,385487.0
2018-03-29 11:10:00,69.09,69.13,68.88,68.94,346170.0,53.6767,53.7078,53.5135,53.5602,346170.0
2018-03-29 11:20:00,68.93,68.93,68.76,68.85,257337.0,53.5524,53.5524,53.4203,53.4902,257337.0
2018-03-29 11:30:00,68.86,68.86,68.66,68.75,358637.0,53.498,53.498,53.3426,53.4125,358637.0
2018-03-29 11:40:00,68.74,68.94,68.67,68.93,211457.0,53.4048,53.5602,53.3504,53.5524,211457.0
2018-03-29 11:50:00,68.94,68.99,68.84,68.95,193962.0,53.5602,53.599,53.4825,53.5679,193962.0
2018-03-29 12:00:00,68.96,68.99,68.74,68.78,298582.0,53.5757,53.599,53.4048,53.4359,298582.0
2018-03-29 12:10:00,68.79,68.88,68.72,68.85,263034.0,53.4436,53.5135,53.3892,53.4902,263034.0
2018-03-29 12:20:00,68.86,68.92,68.73,68.89,176928.0,53.498,53.5446,53.397,53.5213,176928.0
2018-03-29 12:30:00,68.9,68.91,68.74,68.83,147791.0,53.5291,53.5369,53.4048,53.4747,147791.0
2018-03-29 12:40:00,68.83,68.86,68.73,68.76,166600.0,53.4747,53.498,53.397,53.4203,166600.0
2018-03-29 12:50:00,68.75,68.9,68.74,68.85,194276.0,53.4125,53.5291,53.4048,53.4902,194276.0
2018-03-29 13:00:00,68.85,68.92,68.74,68.79,159004.0,53.4902,53.5446,53.4048,53.4436,159004.0
2018-03-29 13:10:00,68.78,68.9,68.74,68.89,193479.0,53.4359,53.5291,53.4048,53.5213,193479.0
2018-03-29 13:20:00,68.89,68.95,68.83,68.93,184747.0,53.5213,53.5679,53.4747,53.5524,184747.0
2018-03-29 13:30:00,68.93,68.94,68.84,68.85,244000.0,53.5524,53.5602,53.4825,53.4902,244000.0
2018-03-29 13:40:00,68.85,69.13,68.81,69.11,277709.0,53.4902,53.7078,53.4592,53.6922,277709.0
2018-03-29 13:50:00,69.11,69.21,69.04,69.11,248182.0,53.6922,53.7699,53.6378,53.6922,248182.0
2018-03-29 14:00:00,69.11,69.17,68.94,69.13,205430.0,53.6922,53.7388,53.5602,53.7078,205430.0
2018-03-29 14:10:00,69.14,69.3,69.04,69.09,243466.0,53.7155,53.8398,53.6378,53.6767,243466.0
2018-03-29 14:20:00,69.09,69.17,68.98,69.12,311769.0,53.6767,53.7388,53.5912,53.7,311769.0
2018-03-29 14:30:00,69.12,69.29,69.1,69.26,282918.0,53.7,53.8321,53.6845,53.8088,282918.0
2018-03-29 14:40:00,69.27,69.53,69.24,69.51,273988.0,53.8165,54.0185,53.7932,54.003,273988.0
2018-03-29 14:50:00,69.52,69.52,69.34,69.36,367927.0,54.0108,54.0108,53.8709,53.8865,367927.0
2018-03-29 15:00:00,69.37,69.59,69.28,69.55,455415.0,53.8942,54.0651,53.8243,54.0341,455415.0
2018-03-29 15:10:00,69.54,69.67,69.46,69.49,370719.0,54.0263,54.1273,53.9642,53.9875,370719.0
2018-03-29 15:20:00,69.5,69.5,69.24,69.34,351146.0,53.9952,53.9952,53.7932,53.8709,351146.0
2018-03-29 15:30:00,69.33,69.35,69.08,69.31,493167.0,53.8632,53.8787,53.6689,53.8476,493167.0
2018-03-29 15:40:00,69.31,69.57,69.19,69.57,765499.0,53.8476,54.0496,53.7544,54.0496,765499.0
2018-03-29 15:50:00,69.58,69.6,69.05,69.05,1937287.0,54.0574,54.0729,53.6456,53.6456,1937287.0
2018-04-02 09:30:00,68.33,68.91,68.18,68.75,1158015.0,53.0862,53.5369,52.9697,53.4125,1158015.0
2018-04-02 09:40:00,68.75,69.04,68.71,68.71,778826.0,53.4125,53.6378,53.3815,53.3815,778826.0
2018-04-02 09:50:00,68.71,68.97,68.61,68.86,519023.0,53.3815,53.5835,53.3038,53.498,519023.0
2018-04-02 10:00:00,68.85,68.94,68.7,68.78,505215.0,53.4902,53.5602,53.3737,53.4359,505215.0
2018-04-02 10:10:00,68.78,68.91,68.63,68.66,387177.0,53.4359,53.5369,53.3193,53.3426,387177.0
2018-04-02 10:20:00,68.66,68.7,68.38,68.41,417714.0,53.3426,53.3737,53.1251,53.1484,417714.0
2018-04-02 10:30:00,68.41,68.42,68.19,68.32,470689.0,53.1484,53.1562,52.9775,53.0785,470689.0
2018-04-02 10:40:00,68.33,68.39,68.14,68.17,286108.0,53.0862,53.1329,52.9386,52.9619,286108.0
2018-04-02 10:50:00,68.17,68.18,67.83,67.84,385857.0,52.9619,52.9697,52.6978,52.7056,385857.0
2018-04-02 11:00:00,67.83,67.84,67.56,67.67,727573.0,52.6978,52.7056,52.488,52.5735,727573.0
2018-04-02 11:10:00,67.66,67.67,67.46,67.62,469599.0,52.5657,52.5735,52.4103,52.5346,469599.0
2018-04-02 11:20:00,67.61,67.82,67.58,67.75,442483.0,52.5269,52.69,52.5036,52.6356,442483.0
2018-04-02 11:30:00,67.74,67.8,67.11,67.25,791484.0,52.6279,52.6745,52.1384,52.2472,791484.0
2018-04-02 11:40:00,67.25,67.38,67.05,67.28,805191.0,52.2472,52.3482,52.0918,52.2705,805191.0
2018-04-02 11:50:00,67.28,67.4,67.1,67.23,548590.0,52.2705,52.3637,52.1306,52.2316,548590.0
2018-04-02 12:00:00,67.22,67.27,67.04,67.15,626986.0,52.2239,52.2627,52.084,52.1695,626986.0
2018-04-02 12:10:00,67.15,67.29,66.95,67.24,606772.0,52.1695,52.2783,52.0141,52.2394,606772.0
2018-04-02 12:20:00,67.24,67.43,67.21,67.37,435367.0,52.2394,52.387,52.2161,52.3404,435367.0
2018-04-02 12:30:00,67.36,67.53,67.32,67.34,611933.0,52.3326,52.4647,52.3016,52.3171,611933.0
2018-04-02 12:40:00,67.34,67.52,67.24,67.48,577057.0,52.3171,52.4569,52.2394,52.4259,577057.0
2018-04-02 12:50:00,67.48,67.49,67.21,67.29,304292.0,52.4259,52.4336,52.2161,52.2783,304292.0
2018-04-02 13:00:00,67.29,67.38,67.17,67.19,383988.0,52.2783,52.3482,52.185,52.2006,383988.0
2018-04-02 13:10:00,67.18,67.33,67.08,67.11,390733.0,52.1928,52.3093,52.1151,52.1384,390733.0
2018-04-02 13:20:00,67.11,67.17,66.87,66.89,621712.0,52.1384,52.185,51.952,51.9675,621712.0
2018-04-02 13:30:00,66.88,67.23,66.87,67.13,572877.0,51.9597,52.2316,51.952,52.154,572877.0
2018-04-02 13:40:00,67.14,67.15,66.78,66.87,733864.0,52.1617,52.1695,51.882,51.952,733864.0
2018-04-02 13:50:00,66.87,66.98,66.74,66.78,457297.0,51.952,52.0374,51.851,51.882,457297.0
2018-04-02 14:00:00,66.78,66.89,66.54,66.84,924493.0,51.882,51.9675,51.6956,51.9286,924493.0
2018-04-02 14:10:00,66.84,67.03,66.75,66.9,555869.0,51.9286,52.0763,51.8587,51.9753,555869.0
2018-04-02 14:20:00,66.9,67.14,66.9,67.02,686579.0,51.9753,52.1617,51.9753,52.0685,686579.0
2018-04-02 14:30:00,67.02,67.29,67.0,67.1,714633.0,52.0685,52.2783,52.053,52.1306,714633.0
2018-04-02 14:40:00,67.1,67.16,66.88,67.16,649490.0,52.1306,52.1773,51.9597,52.1773,649490.0
2018-04-02 14:50:00,67.16,67.37,67.12,67.34,700415.0,52.1773,52.3404,52.1462,52.3171,700415.0
2018-04-02 15:00:00,67.34,67.37,67.1,67.15,607277.0,52.3171,52.3404,52.1306,52.1695,607277.0
2018-04-02 15:10:00,67.16,67.3,67.06,67.27,695671.0,52.1773,52.286,52.0996,52.2627,695671.0
2018-04-02 15:20:00,67.28,67.35,67.01,67.18,662846.0,52.2705,52.3249,52.0607,52.1928,662846.0
2018-04-02 15:30:00,67.17,67.34,67.02,67.23,713731.0,52.185,52.3171,52.0685,52.2316,713731.0
2018-04-02 15:40:00,67.23,67.64,67.13,67.56,1318687.0,52.2316,52.5502,52.154,52.488,1318687.0
2018-04-02 15:50:00,67.57,67.87,67.57,67.69,1841627.0,52.4958,52.7289,52.4958,52.589,1841627.0
2018-04-03 09:30:00,68.05,68.48,67.91,68.47,955209.0,52.8687,53.2028,52.7599,53.195,955209.0
2018-04-03 09:40:00,68.47,68.6,68.21,68.22,608042.0,53.195,53.296,52.993,53.0008,608042.0
2018-04-03 09:50:00,68.21,68.23,67.86,68.03,531124.0,52.993,53.0086,52.7211,52.8532,531124.0
2018-04-03 10:00:00,68.02,68.03,67.61,67.73,440156.0,52.8454,52.8532,52.5269,52.6201,440156.0
2018-04-03 10:10:00,67.73,67.85,67.56,67.69,434599.0,52.6201,52.7133,52.488,52.589,434599.0
2018-04-03 10:20:00,67.68,68.05,67.64,68.04,439412.0,52.5813,52.8687,52.5502,52.8609,439412.0
2018-04-03 10:30:00,68.04,68.14,67.94,67.97,340656.0,52.8609,52.9386,52.7832,52.8066,340656.0
2018-04-03 10:40:00,67.97,68.3,67.95,68.26,468951.0,52.8066,53.0629,52.791,53.0319,468951.0
2018-04-03 10:50:00,68.25,68.5,68.17,68.44,639446.0,53.0241,53.2183,52.9619,53.1717,639446.0
2018-04-03 11:00:00,68.44,68.63,68.35,68.55,427890.0,53.1717,53.3193,53.1018,53.2572,427890.0
2018-04-03 11:10:00,68.54,68.54,68.27,68.41,309914.0,53.2494,53.2494,53.0396,53.1484,309914.0
2018-04-03 11:20:00,68.41,68.42,68.23,68.23,279158.0,53.1484,53.1562,53.0086,53.0086,279158.0
2018-04-03 11:30:00,68.22,68.27,68.01,68.06,344505.0,53.0008,53.0396,52.8376,52.8765,344505.0
2018-04-03 11:40:00,68.06,68.32,68.03,68.12,400424.0,52.8765,53.0785,52.8532,52.9231,400424.0
2018-04-03 11:50:00,68.11,68.18,68.02,68.03,190485.0,52.9153,52.9697,52.8454,52.8532,190485.0
2018-04-03 12:00:00,68.03,68.29,68.03,68.24,192437.0,52.8532,53.0552,52.8532,53.0163,192437.0
2018-04-03 12:10:00,68.24,68.3,68.15,68.21,211895.0,53.0163,53.0629,52.9464,52.993,211895.0
2018-04-03 12:20:00,68.21,68.22,67.94,67.99,232475.0,52.993,53.0008,52.7832,52.8221,232475.0
2018-04-03 12:30:00,67.98,68.1,67.93,68.07,172030.0,52.8143,52.9076,52.7755,52.8842,172030.0
2018-04-03 12:40:00,68.06,68.23,68.02,68.05,152930.0,52.8765,53.0086,52.8454,52.8687,152930.0
2018-04-03 12:50:00,68.05,68.16,68.03,68.11,128336.0,52.8687,52.9542,52.8532,52.9153,128336.0
2018-04-03 13:00:00,68.11,68.13,67.9,68.02,250442.0,52.9153,52.9309,52.7522,52.8454,250442.0
2018-04-03 13:10:00,68.02,68.07,67.94,68.06,196894.0,52.8454,52.8842,52.7832,52.8765,196894.0
2018-04-03 13:20:00,68.06,68.38,68.04,68.22,395610.0,52.8765,53.1251,52.8609,53.0008,395610.0
2018-04-03 13:30:00,68.23,68.29,68.04,68.04,175667.0,53.0086,53.0552,52.8609,52.8609,175667.0
2018-04-03 13:40:00,68.04,68.1,67.9,67.92,138760.0,52.8609,52.9076,52.7522,52.7677,138760.0
2018-04-03 13:50:00,67.92,68.18,67.92,68.14,156386.0,52.7677,52.9697,52.7677,52.9386,156386.0
2018-04-03 14:00:00,68.14,68.19,67.91,67.95,192718.0,52.9386,52.9775,52.7599,52.791,192718.0
2018-04-03 14:10:00,67.96,67.96,67.76,67.84,247241.0,52.7988,52.7988,52.6434,52.7056,247241.0
2018-04-03 14:20:00,67.84,67.9,67.7,67.78,228086.0,52.7056,52.7522,52.5968,52.6589,228086.0
2018-04-03 14:30:00,67.77,67.77,67.43,67.51,318502.0,52.6512,52.6512,52.387,52.4492,318502.0
2018-04-03 14:40:00,67.5,68.02,67.42,68.0,460271.0,52.4414,52.8454,52.3793,52.8299,460271.0
2018-04-03 14:50:00,67.99,68.09,67.84,67.98,435456.0,52.8221,52.8998,52.7056,52.8143,435456.0
2018-04-03 15:00:00,67.97,68.66,67.91,68.56,712469.0,52.8066,53.3426,52.7599,53.2649,712469.0
2018-04-03 15:10:00,68.56,68.63,68.27,68.5,544119.0,53.2649,53.3193,53.0396,53.2183,544119.0
2018-04-03 15:20:00,68.51,68.66,68.38,68.63,539099.0,53.2261,53.3426,53.1251,53.3193,539099.0
2018-04-03 15:30:00,68.62,68.64,68.16,68.4,466045.0,53.3115,53.3271,52.9542,53.1406,466045.0
2018-04-03 15:40:00,68.4,68.52,68.26,68.31,653929.0,53.1406,53.2339,53.0319,53.0707,653929.0
2018-04-03 15:50:00,68.3,68.52,68.25,68.5,1126263.0,53.0629,53.2339,53.0241,53.2183,1126263.0
2018-04-04 09:30:00,67.16,67.44,67.05,67.37,823933.0,52.1773,52.3948,52.0918,52.3404,823933.0
2018-04-04 09:40:00,67.35,67.54,67.26,67.43,513021.0,52.3249,52.4725,52.255,52.387,513021.0
2018-04-04 09:50:00,67.42,67.87,67.37,67.85,439386.0,52.3793,52.7289,52.3404,52.7133,439386.0
2018-04-04 10:00:00,67.86,68.05,67.6,67.89,543377.0,52.7211,52.8687,52.5191,52.7444,543377.0
2018-04-04 10:10:00,67.89,68.12,67.81,68.0,296535.0,52.7444,52.9231,52.6823,52.8299,296535.0
2018-04-04 10:20:00,68.0,68.0,67.76,67.77,278732.0,52.8299,52.8299,52.6434,52.6512,278732.0
2018-04-04 10:30:00,67.78,67.82,67.58,67.65,272312.0,52.6589,52.69,52.5036,52.5579,272312.0
2018-04-04 10:40:00,67.65,68.16,67.63,68.14,420263.0,52.5579,52.9542,52.5424,52.9386,420263.0
2018-04-04 10:50:00,68.15,68.4,68.15,68.39,473366.0,52.9464,53.1406,52.9464,53.1329,473366.0
2018-04-04 11:00:00,68.39,68.39,67.98,68.02,357107.0,53.1329,53.1329,52.8143,52.8454,357107.0
2018-04-04 11:10:00,68.02,68.42,67.98,68.33,279594.0,52.8454,53.1562,52.8143,53.0862,279594.0
2018-04-04 11:20:00,68.34,68.5,68.22,68.3,249853.0,53.094,53.2183,53.0008,53.0629,249853.0
2018-04-04 11:30:00,68.29,68.43,68.15,68.19,333982.0,53.0552,53.1639,52.9464,52.9775,333982.0
2018-04-04 11:40:00,68.19,68.28,68.02,68.21,263647.0,52.9775,53.0474,52.8454,52.993,263647.0
2018-04-04 11:50:00,68.19,68.27,68.01,68.26,205606.0,52.9775,53.0396,52.8376,53.0319,205606.0
2018-04-04 12:00:00,68.25,68.32,68.1,68.28,215056.0,53.0241,53.0785,52.9076,53.0474,215056.0
2018-04-04 12:10:00,68.3,68.51,68.29,68.33,352887.0,53.0629,53.2261,53.0552,53.0862,352887.0
2018-04-04 12:20:00,68.34,68.49,68.27,68.37,239648.0,53.094,53.2105,53.0396,53.1173,239648.0
2018-04-04 12:30:00,68.38,68.59,68.31,68.56,228730.0,53.1251,53.2882,53.0707,53.2649,228730.0
2018-04-04 12:40:00,68.56,68.71,68.41,68.55,323780.0,53.2649,53.3815,53.1484,53.2572,323780.0
2018-04-04 12:50:00,68.54,68.55,68.35,68.47,222303.0,53.2494,53.2572,53.1018,53.195,222303.0
2018-04-04 13:00:00,68.47,68.53,68.28,68.29,176797.0,53.195,53.2416,53.0474,53.0552,176797.0
2018-04-04 13:10:00,68.29,68.32,68.17,68.19,142489.0,53.0552,53.0785,52.9619,52.9775,142489.0
2018-04-04 13:20:00,68.19,68.29,68.08,68.23,257020.0,52.9775,53.0552,52.892,53.0086,257020.0
2018-04-04 13:30:00,68.22,68.27,68.1,68.18,156549.0,53.0008,53.0396,52.9076,52.9697,156549.0
2018-04-04 13:40:00,68.19,68.31,68.06,68.07,168001.0,52.9775,53.0707,52.8765,52.8842,168001.0
2018-04-04 13:50:00,68.08,68.13,67.99,68.13,173352.0,52.892,52.9309,52.8221,52.9309,173352.0
2018-04-04 14:00:00,68.14,68.36,68.12,68.33,196082.0,52.9386,53.1096,52.9231,53.0862,196082.0
2018-04-04 14:10:00,68.34,68.59,68.32,68.53,304139.0,53.094,53.2882,53.0785,53.2416,304139.0
2018-04-04 14:20:00,68.53,68.71,68.52,68.69,206917.0,53.2416,53.3815,53.2339,53.3659,206917.0
2018-04-04 14:30:00,68.7,68.7,68.44,68.48,245975.0,53.3737,53.3737,53.1717,53.2028,245975.0
2018-04-04 14:40:00,68.47,68.86,68.45,68.8,243694.0,53.195,53.498,53.1795,53.4514,243694.0
2018-04-04 14:50:00,68.81,68.89,68.62,68.78,298701.0,53.4592,53.5213,53.3115,53.4359,298701.0
2018-04-04 15:00:00,68.77,68.96,68.74,68.96,235567.0,53.4281,53.5757,53.4048,53.5757,235567.0
2018-04-04 15:10:00,68.96,68.96,68.73,68.8,210867.0,53.5757,53.5757,53.397,53.4514,210867.0
2018-04-04 15:20:00,68.8,69.09,68.8,69.06,432429.0,53.4514,53.6767,53.4514,53.6534,432429.0
2018-04-04 15:30:00,69.06,69.3,69.05,69.29,450829.0,53.6534,53.8398,53.6456,53.8321,450829.0
2018-04-04 15:40:00,69.3,69.42,69.12,69.39,672975.0,53.8398,53.9331,53.7,53.9098,672975.0
2018-04-04 15:50:00,69.4,69.56,69.27,69.29,1378307.0,53.9175,54.0418,53.8165,53.8321,1378307.0
2018-04-05 09:30:00,70.07,70.48,69.96,70.33,1117088.0,54.4381,54.7566,54.3526,54.6401,1117088.0
2018-04-05 09:40:00,70.32,70.33,69.9,70.09,524338.0,54.6323,54.6401,54.306,54.4536,524338.0
2018-04-05 09:50:00,70.09,70.6,70.06,70.6,692892.0,54.4536,54.8498,54.4303,54.8498,692892.0
2018-04-05 10:00:00,70.59,70.62,70.41,70.44,721044.0,54.8421,54.8654,54.7022,54.7255,721044.0
2018-04-05 10:10:00,70.45,70.53,70.33,70.41,417061.0,54.7333,54.7954,54.6401,54.7022,417061.0
2018-04-05 10:20:00,70.42,70.44,70.29,70.43,289171.0,54.71,54.7255,54.609,54.7178,289171.0
2018-04-05 10:30:00,70.42,70.49,70.16,70.21,372732.0,54.71,54.7644,54.508,54.5468,372732.0
2018-04-05 10:40:00,70.22,70.27,70.07,70.15,315274.0,54.5546,54.5934,54.4381,54.5002,315274.0
2018-04-05 10:50:00,70.16,70.28,70.08,70.17,269739.0,54.508,54.6012,54.4458,54.5158,269739.0
2018-04-05 11:00:00,70.18,70.5,70.15,70.47,309622.0,54.5235,54.7721,54.5002,54.7488,309622.0
2018-04-05 11:10:00,70.47,70.58,70.44,70.5,452195.0,54.7488,54.8343,54.7255,54.7721,452195.0
2018-04-05 11:20:00,70.49,70.75,70.49,70.68,382548.0,54.7644,54.9664,54.7644,54.912,382548.0
2018-04-05 11:30:00,70.67,70.78,70.52,70.54,339322.0,54.9042,54.9897,54.7877,54.8032,339322.0
2018-04-05 11:40:00,70.53,70.63,70.48,70.59,249224.0,54.7954,54.8731,54.7566,54.8421,249224.0
2018-04-05 11:50:00,70.59,70.82,70.55,70.75,548107.0,54.8421,55.0207,54.811,54.9664,548107.0
2018-04-05 12:00:00,70.76,70.77,70.61,70.64,270225.0,54.9741,54.9819,54.8576,54.8809,270225.0
2018-04-05 12:10:00,70.64,70.68,70.49,70.58,249109.0,54.8809,54.912,54.7644,54.8343,249109.0
2018-04-05 12:20:00,70.57,70.64,70.49,70.51,205684.0,54.8265,54.8809,54.7644,54.7799,205684.0
2018-04-05 12:30:00,70.51,70.54,70.38,70.53,267592.0,54.7799,54.8032,54.6789,54.7954,267592.0
2018-04-05 12:40:00,70.53,70.58,70.45,70.57,161849.0,54.7954,54.8343,54.7333,54.8265,161849.0
2018-04-05 12:50:00,70.58,70.64,70.5,70.62,128557.0,54.8343,54.8809,54.7721,54.8654,128557.0
2018-04-05 13:00:00,70.62,70.73,70.58,70.61,155943.0,54.8654,54.9508,54.8343,54.8576,155943.0
2018-04-05 13:10:00,70.61,70.61,70.4,70.47,164330.0,54.8576,54.8576,54.6944,54.7488,164330.0
2018-04-05 13:20:00,70.46,70.46,70.22,70.25,224414.0,54.7411,54.7411,54.5546,54.5779,224414.0
2018-04-05 13:30:00,70.25,70.39,70.17,70.2,208313.0,54.5779,54.6867,54.5158,54.5391,208313.0
2018-04-05 13:40:00,70.2,70.24,70.02,70.2,262667.0,54.5391,54.5701,54.3992,54.5391,262667.0
2018-04-05 13:50:00,70.2,70.35,70.16,70.31,212640.0,54.5391,54.6556,54.508,54.6245,212640.0
2018-04-05 14:00:00,70.32,70.4,70.18,70.2,210899.0,54.6323,54.6944,54.5235,54.5391,210899.0
2018-04-05 14:10:00,70.2,70.35,70.15,70.33,226442.0,54.5391,54.6556,54.5002,54.6401,226442.0
2018-04-05 14:20:00,70.33,70.57,70.12,70.14,230056.0,54.6401,54.8265,54.4769,54.4925,230056.0
2018-04-05 14:30:00,70.14,70.4,70.13,70.33,168965.0,54.4925,54.6944,54.4847,54.6401,168965.0
2018-04-05 14:40:00,70.33,70.5,70.26,70.47,267452.0,54.6401,54.7721,54.5857,54.7488,267452.0
2018-04-05 14:50:00,70.46,70.55,70.43,70.54,177375.0,54.7411,54.811,54.7178,54.8032,177375.0
2018-04-05 15:00:00,70.54,70.7,70.39,70.69,255433.0,54.8032,54.9275,54.6867,54.9198,255433.0
2018-04-05 15:10:00,70.69,70.72,70.56,70.61,243567.0,54.9198,54.9431,54.8188,54.8576,243567.0
2018-04-05 15:20:00,70.61,70.69,70.45,70.48,264283.0,54.8576,54.9198,54.7333,54.7566,264283.0
2018-04-05 15:30:00,70.48,70.5,70.23,70.27,333244.0,54.7566,54.7721,54.5624,54.5934,333244.0
2018-04-05 15:40:00,70.28,70.51,70.27,70.49,455705.0,54.6012,54.7799,54.5934,54.7644,455705.0
2018-04-05 15:50:00,70.5,70.57,70.19,70.23,1023583.0,54.7721,54.8265,54.5313,54.5624,1023583.0
2018-04-06 09:30:00,69.52,69.82,69.31,69.77,961982.0,54.0108,54.2438,53.8476,54.205,961982.0
2018-04-06 09:40:00,69.77,69.91,69.59,69.9,680842.0,54.205,54.3138,54.0651,54.306,680842.0
2018-04-06 09:50:00,69.91,70.22,69.91,70.13,843982.0,54.3138,54.5546,54.3138,54.4847,843982.0
2018-04-06 10:00:00,70.13,70.29,69.81,69.91,531671.0,54.4847,54.609,54.2361,54.3138,531671.0
2018-04-06 10:10:00,69.91,69.99,69.75,69.98,379585.0,54.3138,54.3759,54.1895,54.3681,379585.0
2018-04-06 10:20:00,69.98,70.06,69.84,69.88,255064.0,54.3681,54.4303,54.2594,54.2905,255064.0
2018-04-06 10:30:00,69.87,69.95,69.81,69.84,406940.0,54.2827,54.3448,54.2361,54.2594,406940.0
2018-04-06 10:40:00,69.84,69.84,69.4,69.53,433134.0,54.2594,54.2594,53.9175,54.0185,433134.0
2018-04-06 10:50:00,69.53,69.57,69.33,69.43,437220.0,54.0185,54.0496,53.8632,53.9408,437220.0
2018-04-06 11:00:00,69.43,69.43,69.2,69.42,433199.0,53.9408,53.9408,53.7622,53.9331,433199.0
2018-04-06 11:10:00,69.42,69.52,69.18,69.29,427685.0,53.9331,54.0108,53.7466,53.8321,427685.0
2018-04-06 11:20:00,69.3,69.38,69.12,69.17,432267.0,53.8398,53.902,53.7,53.7388,432267.0
2018-04-06 11:30:00,69.17,69.39,69.16,69.38,511708.0,53.7388,53.9098,53.7311,53.902,511708.0
2018-04-06 11:40:00,69.37,69.41,69.1,69.11,353795.0,53.8942,53.9253,53.6845,53.6922,353795.0
2018-04-06 11:50:00,69.11,69.39,69.06,69.33,290310.0,53.6922,53.9098,53.6534,53.8632,290310.0
2018-04-06 12:00:00,69.33,69.36,69.12,69.28,257315.0,53.8632,53.8865,53.7,53.8243,257315.0
2018-04-06 12:10:00,69.27,69.32,69.03,69.03,244113.0,53.8165,53.8554,53.6301,53.6301,244113.0
2018-04-06 12:20:00,69.03,69.1,68.92,68.95,369059.0,53.6301,53.6845,53.5446,53.5679,369059.0
2018-04-06 12:30:00,68.95,69.31,68.91,69.27,289781.0,53.5679,53.8476,53.5369,53.8165,289781.0
2018-04-06 12:40:00,69.27,69.46,69.25,69.3,288508.0,53.8165,53.9642,53.801,53.8398,288508.0
2018-04-06 12:50:00,69.3,69.52,69.25,69.49,293859.0,53.8398,54.0108,53.801,53.9875,293859.0
2018-04-06 13:00:00,69.48,69.48,69.07,69.07,242552.0,53.9797,53.9797,53.6612,53.6612,242552.0
2018-04-06 13:10:00,69.06,69.18,68.98,69.16,297506.0,53.6534,53.7466,53.5912,53.7311,297506.0
2018-04-06 13:20:00,69.15,69.28,69.04,69.2,180473.0,53.7233,53.8243,53.6378,53.7622,180473.0
2018-04-06 13:30:00,69.2,69.32,68.99,69.01,274481.0,53.7622,53.8554,53.599,53.6145,274481.0
2018-04-06 13:40:00,69.03,69.08,68.73,68.79,307436.0,53.6301,53.6689,53.397,53.4436,307436.0
2018-04-06 13:50:00,68.79,68.83,68.59,68.64,528905.0,53.4436,53.4747,53.2882,53.3271,528905.0
2018-04-06 14:00:00,68.63,68.69,68.31,68.42,636193.0,53.3193,53.3659,53.0707,53.1562,636193.0
2018-04-06 14:10:00,68.42,68.61,68.41,68.48,469079.0,53.1562,53.3038,53.1484,53.2028,469079.0
2018-04-06 14:20:00,68.48,68.66,68.28,68.3,430895.0,53.2028,53.3426,53.0474,53.0629,430895.0
2018-04-06 14:30:00,68.29,68.48,68.1,68.18,433275.0,53.0552,53.2028,52.9076,52.9697,433275.0
2018-04-06 14:40:00,68.17,68.4,68.11,68.21,488409.0,52.9619,53.1406,52.9153,52.993,488409.0
2018-04-06 14:50:00,68.2,68.2,67.95,68.02,438925.0,52.9852,52.9852,52.791,52.8454,438925.0
2018-04-06 15:00:00,68.03,68.19,67.92,68.14,521453.0,52.8532,52.9775,52.7677,52.9386,521453.0
2018-04-06 15:10:00,68.13,68.46,68.07,68.31,580087.0,52.9309,53.1872,52.8842,53.0707,580087.0
2018-04-06 15:20:00,68.31,68.5,68.19,68.25,494248.0,53.0707,53.2183,52.9775,53.0241,494248.0
2018-04-06 15:30:00,68.24,68.53,68.19,68.44,609287.0,53.0163,53.2416,52.9775,53.1717,609287.0
2018-04-06 15:40:00,68.43,68.6,68.39,68.44,955976.0,53.1639,53.296,53.1329,53.1717,955976.0
2018-04-06 15:50:00,68.44,68.85,68.43,68.59,1328273.0,53.1717,53.4902,53.1639,53.2882,1328273.0
2018-04-09 09:30:00,69.06,69.4,68.99,69.23,919451.0,53.6534,53.9175,53.599,53.7855,919451.0
2018-04-09 09:40:00,69.24,69.43,69.17,69.31,427603.0,53.7932,53.9408,53.7388,53.8476,427603.0
2018-04-09 09:50:00,69.31,69.46,69.26,69.31,329528.0,53.8476,53.9642,53.8088,53.8476,329528.0
2018-04-09 10:00:00,69.31,69.43,69.25,69.29,387458.0,53.8476,53.9408,53.801,53.8321,387458.0
2018-04-09 10:10:00,69.28,69.37,69.15,69.23,235733.0,53.8243,53.8942,53.7233,53.7855,235733.0
2018-04-09 10:20:00,69.22,69.52,69.2,69.5,251232.0,53.7777,54.0108,53.7622,53.9952,251232.0
2018-04-09 10:30:00,69.5,69.86,69.5,69.76,296538.0,53.9952,54.2749,53.9952,54.1972,296538.0
2018-04-09 10:40:00,69.77,69.9,69.72,69.9,275475.0,54.205,54.306,54.1661,54.306,275475.0
2018-04-09 10:50:00,69.9,70.14,69.88,70.12,313277.0,54.306,54.4925,54.2905,54.4769,313277.0
2018-04-09 11:00:00,70.13,70.2,70.03,70.14,276242.0,54.4847,54.5391,54.407,54.4925,276242.0
2018-04-09 11:10:00,70.14,70.32,70.14,70.26,409544.0,54.4925,54.6323,54.4925,54.5857,409544.0
2018-04-09 11:20:00,70.25,70.32,70.09,70.1,411511.0,54.5779,54.6323,54.4536,54.4614,411511.0
2018-04-09 11:30:00,70.1,70.37,70.09,70.16,265212.0,54.4614,54.6711,54.4536,54.508,265212.0
2018-04-09 11:40:00,70.16,70.38,70.16,70.36,280526.0,54.508,54.6789,54.508,54.6634,280526.0
2018-04-09 11:50:00,70.36,70.41,70.15,70.31,261968.0,54.6634,54.7022,54.5002,54.6245,261968.0
2018-04-09 12:00:00,70.3,70.47,70.26,70.46,195863.0,54.6168,54.7488,54.5857,54.7411,195863.0
2018-04-09 12:10:00,70.45,70.52,70.37,70.38,196846.0,54.7333,54.7877,54.6711,54.6789,196846.0
2018-04-09 12:20:00,70.38,70.47,70.33,70.42,215002.0,54.6789,54.7488,54.6401,54.71,215002.0
2018-04-09 12:30:00,70.42,70.42,70.25,70.27,254117.0,54.71,54.71,54.5779,54.5934,254117.0
2018-04-09 12:40:00,70.26,70.42,70.22,70.41,267638.0,54.5857,54.71,54.5546,54.7022,267638.0
2018-04-09 12:50:00,70.41,70.57,70.41,70.54,300559.0,54.7022,54.8265,54.7022,54.8032,300559.0
2018-04-09 13:00:00,70.54,70.73,70.54,70.65,253101.0,54.8032,54.9508,54.8032,54.8887,253101.0
2018-04-09 13:10:00,70.66,70.75,70.62,70.75,239508.0,54.8964,54.9664,54.8654,54.9664,239508.0
2018-04-09 13:20:00,70.74,70.75,70.56,70.64,203331.0,54.9586,54.9664,54.8188,54.8809,203331.0
2018-04-09 13:30:00,70.64,70.81,70.63,70.8,231617.0,54.8809,55.013,54.8731,55.0052,231617.0
2018-04-09 13:40:00,70.79,70.87,70.72,70.84,254454.0,54.9974,55.0596,54.9431,55.0363,254454.0
2018-04-09 13:50:00,70.83,70.95,70.8,70.92,235638.0,55.0285,55.1217,55.0052,55.0984,235638.0
2018-04-09 14:00:00,70.93,70.94,70.6,70.61,218241.0,55.1062,55.114,54.8498,54.8576,218241.0
2018-04-09 14:10:00,70.62,70.73,70.54,70.69,210155.0,54.8654,54.9508,54.8032,54.9198,210155.0
2018-04-09 14:20:00,70.7,70.7,70.42,70.43,280528.0,54.9275,54.9275,54.71,54.7178,280528.0
2018-04-09 14:30:00,70.42,70.5,70.32,70.44,341220.0,54.71,54.7721,54.6323,54.7255,341220.0
2018-04-09 14:40:00,70.44,70.46,70.21,70.34,271826.0,54.7255,54.7411,54.5468,54.6478,271826.0
2018-04-09 14:50:00,70.33,70.52,70.32,70.5,170685.0,54.6401,54.7877,54.6323,54.7721,170685.0
2018-04-09 15:00:00,70.5,70.54,70.4,70.49,224885.0,54.7721,54.8032,54.6944,54.7644,224885.0
2018-04-09 15:10:00,70.49,70.53,70.26,70.27,318491.0,54.7644,54.7954,54.5857,54.5934,318491.0
2018-04-09 15:20:00,70.27,70.38,70.2,70.33,394789.0,54.5934,54.6789,54.5391,54.6401,394789.0
2018-04-09 15:30:00,70.32,70.35,70.04,70.05,429993.0,54.6323,54.6556,54.4148,54.4225,429993.0
2018-04-09 15:40:00,70.05,70.05,69.72,69.72,578747.0,54.4225,54.4225,54.1661,54.1661,578747.0
2018-04-09 15:50:00,69.72,69.75,69.31,69.45,1248196.0,54.1661,54.1895,53.8476,53.9564,1248196.0
2018-04-10 09:30:00,71.05,71.08,70.62,71.03,1082741.0,55.1994,55.2227,54.8654,55.1839,1082741.0
2018-04-10 09:40:00,71.02,71.14,70.84,70.92,691414.0,55.1761,55.2694,55.0363,55.0984,691414.0
2018-04-10 09:50:00,70.92,70.92,70.58,70.67,414416.0,55.0984,55.0984,54.8343,54.9042,414416.0
2018-04-10 10:00:00,70.68,70.73,70.45,70.63,464036.0,54.912,54.9508,54.7333,54.8731,464036.0
2018-04-10 10:10:00,70.63,70.85,70.51,70.77,311397.0,54.8731,55.0441,54.7799,54.9819,311397.0
2018-04-10 10:20:00,70.77,70.98,70.68,70.86,334827.0,54.9819,55.1451,54.912,55.0518,334827.0
2018-04-10 10:30:00,70.86,71.07,70.84,70.91,522051.0,55.0518,55.215,55.0363,55.0907,522051.0
2018-04-10 10:40:00,70.92,71.16,70.92,71.01,318078.0,55.0984,55.2849,55.0984,55.1684,318078.0
2018-04-10 10:50:00,71.02,71.05,70.81,70.84,297923.0,55.1761,55.1994,55.013,55.0363,297923.0
2018-04-10 11:00:00,70.85,71.13,70.85,70.95,250541.0,55.0441,55.2616,55.0441,55.1217,250541.0
2018-04-10 11:10:00,70.96,71.02,70.84,70.98,175330.0,55.1295,55.1761,55.0363,55.1451,175330.0
2018-04-10 11:20:00,70.98,71.19,70.98,71.05,245699.0,55.1451,55.3082,55.1451,55.1994,245699.0
2018-04-10 11:30:00,71.04,71.19,71.03,71.15,218769.0,55.1917,55.3082,55.1839,55.2771,218769.0
2018-04-10 11:40:00,71.15,71.24,70.76,70.88,364460.0,55.2771,55.3471,54.9741,55.0674,364460.0
2018-04-10 11:50:00,70.87,71.14,70.8,71.13,232399.0,55.0596,55.2694,55.0052,55.2616,232399.0
2018-04-10 12:00:00,71.13,71.17,70.95,71.06,266419.0,55.2616,55.2927,55.1217,55.2072,266419.0
2018-04-10 12:10:00,71.06,71.09,70.77,70.79,242115.0,55.2072,55.2305,54.9819,54.9974,242115.0
2018-04-10 12:20:00,70.79,70.85,70.29,70.46,640559.0,54.9974,55.0441,54.609,54.7411,640559.0
2018-04-10 12:30:00,70.45,70.8,70.42,70.75,340250.0,54.7333,55.0052,54.71,54.9664,340250.0
2018-04-10 12:40:00,70.75,70.88,70.62,70.85,249864.0,54.9664,55.0674,54.8654,55.0441,249864.0
2018-04-10 12:50:00,70.85,70.87,70.67,70.68,189485.0,55.0441,55.0596,54.9042,54.912,189485.0
2018-04-10 13:00:00,70.69,70.79,70.64,70.73,235288.0,54.9198,54.9974,54.8809,54.9508,235288.0
2018-04-10 13:10:00,70.73,70.94,70.73,70.74,217215.0,54.9508,55.114,54.9508,54.9586,217215.0
2018-04-10 13:20:00,70.75,70.84,70.69,70.71,202535.0,54.9664,55.0363,54.9198,54.9353,202535.0
2018-04-10 13:30:00,70.71,70.87,70.62,70.8,254665.0,54.9353,55.0596,54.8654,55.0052,254665.0
2018-04-10 13:40:00,70.8,70.8,70.39,70.45,332589.0,55.0052,55.0052,54.6867,54.7333,332589.0
2018-04-10 13:50:00,70.46,70.8,70.45,70.78,197090.0,54.7411,55.0052,54.7333,54.9897,197090.0
2018-04-10 14:00:00,70.79,70.92,70.69,70.9,272590.0,54.9974,55.0984,54.9198,55.0829,272590.0
2018-04-10 14:10:00,70.91,71.03,70.85,70.86,200379.0,55.0907,55.1839,55.0441,55.0518,200379.0
2018-04-10 14:20:00,70.87,70.97,70.8,70.82,176106.0,55.0596,55.1373,55.0052,55.0207,176106.0
2018-04-10 14:30:00,70.83,70.9,70.61,70.66,233802.0,55.0285,55.0829,54.8576,54.8964,233802.0
2018-04-10 14:40:00,70.67,70.84,70.48,70.67,411858.0,54.9042,55.0363,54.7566,54.9042,411858.0
2018-04-10 14:50:00,70.66,70.86,70.61,70.86,230626.0,54.8964,55.0518,54.8576,55.0518,230626.0
2018-04-10 15:00:00,70.86,70.89,70.61,70.8,292534.0,55.0518,55.0751,54.8576,55.0052,292534.0
2018-04-10 15:10:00,70.81,70.87,70.7,70.83,283778.0,55.013,55.0596,54.9275,55.0285,283778.0
2018-04-10 15:20:00,70.83,70.89,70.55,70.74,464182.0,55.0285,55.0751,54.811,54.9586,464182.0
2018-04-10 15:30:00,70.74,70.75,70.56,70.7,412775.0,54.9586,54.9664,54.8188,54.9275,412775.0
2018-04-10 15:40:00,70.7,70.75,70.61,70.65,528684.0,54.9275,54.9664,54.8576,54.8887,528684.0
2018-04-10 15:50:00,70.66,70.72,70.4,70.51,1361239.0,54.8964,54.9431,54.6944,54.7799,1361239.0
2018-04-11 09:30:00,69.93,70.05,69.55,69.99,928511.0,54.3293,54.4225,54.0341,54.3759,928511.0
2018-04-11 09:40:00,69.98,70.11,69.85,69.95,541351.0,54.3681,54.4691,54.2671,54.3448,541351.0
2018-04-11 09:50:00,69.95,70.08,69.8,70.05,304420.0,54.3448,54.4458,54.2283,54.4225,304420.0
2018-04-11 10:00:00,70.03,70.1,69.85,69.87,343170.0,54.407,54.4614,54.2671,54.2827,343170.0
2018-04-11 10:10:00,69.88,69.92,69.75,69.84,265057.0,54.2905,54.3215,54.1895,54.2594,265057.0
2018-04-11 10:20:00,69.85,70.15,69.84,70.11,237817.0,54.2671,54.5002,54.2594,54.4691,237817.0
2018-04-11 10:30:00,70.1,70.21,70.09,70.21,242476.0,54.4614,54.5468,54.4536,54.5468,242476.0
2018-04-11 10:40:00,70.2,70.23,69.92,69.99,293599.0,54.5391,54.5624,54.3215,54.3759,293599.0
2018-04-11 10:50:00,70.01,70.05,69.82,69.83,312163.0,54.3915,54.4225,54.2438,54.2516,312163.0
2018-04-11 11:00:00,69.83,69.9,69.75,69.84,271168.0,54.2516,54.306,54.1895,54.2594,271168.0
2018-04-11 11:10:00,69.84,69.9,69.69,69.73,287704.0,54.2594,54.306,54.1428,54.1739,287704.0
2018-04-11 11:20:00,69.74,69.86,69.66,69.82,307907.0,54.1817,54.2749,54.1195,54.2438,307907.0
2018-04-11 11:30:00,69.82,70.01,69.77,69.97,271247.0,54.2438,54.3915,54.205,54.3604,271247.0
2018-04-11 11:40:00,69.97,70.13,69.97,70.07,279191.0,54.3604,54.4847,54.3604,54.4381,279191.0
2018-04-11 11:50:00,70.07,70.2,70.06,70.12,210344.0,54.4381,54.5391,54.4303,54.4769,210344.0
2018-04-11 12:00:00,70.12,70.42,70.11,70.35,319089.0,54.4769,54.71,54.4691,54.6556,319089.0
2018-04-11 12:10:00,70.35,70.5,70.33,70.41,363093.0,54.6556,54.7721,54.6401,54.7022,363093.0
2018-04-11 12:20:00,70.41,70.6,70.41,70.48,421966.0,54.7022,54.8498,54.7022,54.7566,421966.0
2018-04-11 12:30:00,70.48,70.51,70.24,70.26,200987.0,54.7566,54.7799,54.5701,54.5857,200987.0
2018-04-11 12:40:00,70.26,70.35,70.17,70.23,168223.0,54.5857,54.6556,54.5158,54.5624,168223.0
2018-04-11 12:50:00,70.23,70.24,70.03,70.16,183868.0,54.5624,54.5701,54.407,54.508,183868.0
2018-04-11 13:00:00,70.16,70.27,70.11,70.15,187211.0,54.508,54.5934,54.4691,54.5002,187211.0
2018-04-11 13:10:00,70.15,70.16,70.0,70.14,222855.0,54.5002,54.508,54.3837,54.4925,222855.0
2018-04-11 13:20:00,70.14,70.23,70.11,70.12,164196.0,54.4925,54.5624,54.4691,54.4769,164196.0
2018-04-11 13:30:00,70.13,70.21,70.05,70.2,229717.0,54.4847,54.5468,54.4225,54.5391,229717.0
2018-04-11 13:40:00,70.2,70.3,70.1,70.28,165651.0,54.5391,54.6168,54.4614,54.6012,165651.0
2018-04-11 13:50:00,70.28,70.33,70.22,70.27,124212.0,54.6012,54.6401,54.5546,54.5934,124212.0
2018-04-11 14:00:00,70.27,70.46,70.07,70.08,327965.0,54.5934,54.7411,54.4381,54.4458,327965.0
2018-04-11 14:10:00,70.09,70.33,70.06,70.31,206385.0,54.4536,54.6401,54.4303,54.6245,206385.0
2018-04-11 14:20:00,70.31,70.34,70.16,70.16,188822.0,54.6245,54.6478,54.508,54.508,188822.0
2018-04-11 14:30:00,70.15,70.33,70.15,70.25,135004.0,54.5002,54.6401,54.5002,54.5779,135004.0
2018-04-11 14:40:00,70.24,70.33,70.12,70.13,177540.0,54.5701,54.6401,54.4769,54.4847,177540.0
2018-04-11 14:50:00,70.14,70.21,70.0,70.21,212167.0,54.4925,54.5468,54.3837,54.5468,212167.0
2018-04-11 15:00:00,70.21,70.24,69.97,69.99,196193.0,54.5468,54.5701,54.3604,54.3759,196193.0
2018-04-11 15:10:00,69.99,70.03,69.82,69.92,332532.0,54.3759,54.407,54.2438,54.3215,332532.0
2018-04-11 15:20:00,69.92,70.08,69.87,70.02,212123.0,54.3215,54.4458,54.2827,54.3992,212123.0
2018-04-11 15:30:00,70.03,70.15,70.0,70.06,225608.0,54.407,54.5002,54.3837,54.4303,225608.0
2018-04-11 15:40:00,70.06,70.21,70.05,70.06,393601.0,54.4303,54.5468,54.4225,54.4303,393601.0
2018-04-11 15:50:00,70.07,70.13,69.9,69.96,1239634.0,54.4381,54.4847,54.306,54.3526,1239634.0
2018-04-12 09:30:00,70.47,71.0,70.47,70.86,973333.0,54.7488,55.1606,54.7488,55.0518,973333.0
2018-04-12 09:40:00,70.87,71.24,70.8,71.2,783975.0,55.0596,55.3471,55.0052,55.316,783975.0
2018-04-12 09:50:00,71.21,71.49,71.2,71.36,929907.0,55.3237,55.5413,55.316,55.4403,929907.0
2018-04-12 10:00:00,71.35,71.42,71.23,71.39,547140.0,55.4325,55.4869,55.3393,55.4636,547140.0
2018-04-12 10:10:00,71.39,71.46,71.19,71.2,593084.0,55.4636,55.518,55.3082,55.316,593084.0
2018-04-12 10:20:00,71.2,71.36,71.17,71.2,490941.0,55.316,55.4403,55.2927,55.316,490941.0
2018-04-12 10:30:00,71.19,71.22,71.04,71.17,536386.0,55.3082,55.3315,55.1917,55.2927,536386.0
2018-04-12 10:40:00,71.18,71.22,70.91,71.09,407519.0,55.3004,55.3315,55.0907,55.2305,407519.0
2018-04-12 10:50:00,71.09,71.15,70.98,71.0,247238.0,55.2305,55.2771,55.1451,55.1606,247238.0
2018-04-12 11:00:00,70.98,71.28,70.98,71.28,328432.0,55.1451,55.3781,55.1451,55.3781,328432.0
2018-04-12 11:10:00,71.28,71.5,71.26,71.5,379925.0,55.3781,55.549,55.3626,55.549,379925.0
2018-04-12 11:20:00,71.5,71.6,71.48,71.54,349082.0,55.549,55.6267,55.5335,55.5801,349082.0
2018-04-12 11:30:00,71.53,71.72,71.48,71.56,356281.0,55.5724,55.72,55.5335,55.5957,356281.0
2018-04-12 11:40:00,71.56,71.64,71.39,71.46,283390.0,55.5957,55.6578,55.4636,55.518,283390.0
2018-04-12 11:50:00,71.45,71.5,71.31,71.5,250746.0,55.5102,55.549,55.4014,55.549,250746.0
2018-04-12 12:00:00,71.5,71.64,71.48,71.57,443973.0,55.549,55.6578,55.5335,55.6034,443973.0
2018-04-12 12:10:00,71.58,71.68,71.49,71.68,280355.0,55.6112,55.6889,55.5413,55.6889,280355.0
2018-04-12 12:20:00,71.67,71.81,71.65,71.78,297932.0,55.6811,55.7899,55.6656,55.7666,297932.0
2018-04-12 12:30:00,71.78,71.81,71.72,71.75,281983.0,55.7666,55.7899,55.72,55.7433,281983.0
2018-04-12 12:40:00,71.74,71.82,71.66,71.81,330526.0,55.7355,55.7977,55.6734,55.7899,330526.0
2018-04-12 12:50:00,71.81,71.85,71.75,71.84,261597.0,55.7899,55.821,55.7433,55.8132,261597.0
2018-04-12 13:00:00,71.84,71.95,71.7,71.8,374401.0,55.8132,55.8987,55.7044,55.7821,374401.0
2018-04-12 13:10:00,71.81,71.83,71.61,71.67,408475.0,55.7899,55.8054,55.6345,55.6811,408475.0
2018-04-12 13:20:00,71.68,71.72,71.44,71.48,426441.0,55.6889,55.72,55.5024,55.5335,426441.0
2018-04-12 13:30:00,71.48,71.8,71.4,71.77,345465.0,55.5335,55.7821,55.4714,55.7588,345465.0
2018-04-12 13:40:00,71.76,71.94,71.71,71.9,548475.0,55.751,55.8909,55.7122,55.8598,548475.0
2018-04-12 13:50:00,71.89,71.99,71.67,71.77,408700.0,55.852,55.9297,55.6811,55.7588,408700.0
2018-04-12 14:00:00,71.76,71.99,71.74,71.96,339213.0,55.751,55.9297,55.7355,55.9064,339213.0
2018-04-12 14:10:00,71.95,71.99,71.89,71.99,339404.0,55.8987,55.9297,55.852,55.9297,339404.0
2018-04-12 14:20:00,71.99,72.03,71.93,71.95,685653.0,55.9297,55.9608,55.8831,55.8987,685653.0
2018-04-12 14:30:00,71.95,72.01,71.81,71.87,331775.0,55.8987,55.9453,55.7899,55.8365,331775.0
2018-04-12 14:40:00,71.88,71.9,71.74,71.83,250021.0,55.8443,55.8598,55.7355,55.8054,250021.0
2018-04-12 14:50:00,71.82,72.0,71.78,71.99,320969.0,55.7977,55.9375,55.7666,55.9297,320969.0
2018-04-12 15:00:00,71.99,72.0,71.86,71.92,363835.0,55.9297,55.9375,55.8287,55.8753,363835.0
2018-04-12 15:10:00,71.92,72.09,71.9,72.08,441305.0,55.8753,56.0074,55.8598,55.9997,441305.0
2018-04-12 15:20:00,72.08,72.44,72.04,72.42,795688.0,55.9997,56.2793,55.9686,56.2638,795688.0
2018-04-12 15:30:00,72.42,72.5,72.39,72.46,1085046.0,56.2638,56.326,56.2405,56.2949,1085046.0
2018-04-12 15:40:00,72.46,72.48,72.21,72.26,1671329.0,56.2949,56.3104,56.1007,56.1395,1671329.0
2018-04-12 15:50:00,72.27,72.34,72.18,72.2,1765857.0,56.1473,56.2017,56.0773,56.0929,1765857.0
2018-04-13 09:30:00,73.21,73.38,71.92,72.03,2194802.0,56.8776,57.0096,55.8753,55.9608,2194802.0
2018-04-13 09:40:00,72.05,72.27,71.75,71.82,1500141.0,55.9763,56.1473,55.7433,55.7977,1500141.0
2018-04-13 09:50:00,71.83,71.97,71.55,71.68,1049983.0,55.8054,55.9142,55.5879,55.6889,1049983.0
2018-04-13 10:00:00,71.67,71.81,71.11,71.11,962206.0,55.6811,55.7899,55.2461,55.2461,962206.0
2018-04-13 10:10:00,71.11,71.29,70.88,71.15,1009859.0,55.2461,55.3859,55.0674,55.2771,1009859.0
2018-04-13 10:20:00,71.14,71.24,70.75,70.81,692034.0,55.2694,55.3471,54.9664,55.013,692034.0
2018-04-13 10:30:00,70.82,71.0,70.5,70.55,1193612.0,55.0207,55.1606,54.7721,54.811,1193612.0
2018-04-13 10:40:00,70.55,70.79,70.48,70.74,827399.0,54.811,54.9974,54.7566,54.9586,827399.0
2018-04-13 10:50:00,70.76,70.87,70.18,70.18,834908.0,54.9741,55.0596,54.5235,54.5235,834908.0
2018-04-13 11:00:00,70.19,70.24,69.83,70.08,1376159.0,54.5313,54.5701,54.2516,54.4458,1376159.0
2018-04-13 11:10:00,70.08,70.16,69.85,70.05,824292.0,54.4458,54.508,54.2671,54.4225,824292.0
2018-04-13 11:20:00,70.06,70.37,70.02,70.23,819479.0,54.4303,54.6711,54.3992,54.5624,819479.0
2018-04-13 11:30:00,70.24,70.39,70.19,70.27,586609.0,54.5701,54.6867,54.5313,54.5934,586609.0
2018-04-13 11:40:00,70.27,70.33,70.08,70.28,339236.0,54.5934,54.6401,54.4458,54.6012,339236.0
2018-04-13 11:50:00,70.28,70.71,70.17,70.56,628954.0,54.6012,54.9353,54.5158,54.8188,628954.0
2018-04-13 12:00:00,70.57,70.7,70.43,70.47,350129.0,54.8265,54.9275,54.7178,54.7488,350129.0
2018-04-13 12:10:00,70.46,70.61,70.33,70.58,328937.0,54.7411,54.8576,54.6401,54.8343,328937.0
2018-04-13 12:20:00,70.57,70.69,70.31,70.44,647866.0,54.8265,54.9198,54.6245,54.7255,647866.0
2018-04-13 12:30:00,70.45,70.46,70.19,70.3,390217.0,54.7333,54.7411,54.5313,54.6168,390217.0
2018-04-13 12:40:00,70.3,70.4,70.25,70.38,407269.0,54.6168,54.6944,54.5779,54.6789,407269.0
2018-04-13 12:50:00,70.38,70.54,70.37,70.5,331905.0,54.6789,54.8032,54.6711,54.7721,331905.0
2018-04-13 13:00:00,70.51,70.55,70.44,70.51,358425.0,54.7799,54.811,54.7255,54.7799,358425.0
2018-04-13 13:10:00,70.51,70.73,70.51,70.66,459137.0,54.7799,54.9508,54.7799,54.8964,459137.0
2018-04-13 13:20:00,70.66,70.87,70.66,70.86,500976.0,54.8964,55.0596,54.8964,55.0518,500976.0
2018-04-13 13:30:00,70.86,70.9,70.55,70.67,445912.0,55.0518,55.0829,54.811,54.9042,445912.0
2018-04-13 13:40:00,70.67,70.73,70.62,70.7,305141.0,54.9042,54.9508,54.8654,54.9275,305141.0
2018-04-13 13:50:00,70.69,70.75,70.62,70.73,272500.0,54.9198,54.9664,54.8654,54.9508,272500.0
2018-04-13 14:00:00,70.73,70.77,70.64,70.76,367660.0,54.9508,54.9819,54.8809,54.9741,367660.0
2018-04-13 14:10:00,70.77,70.78,70.36,70.41,429549.0,54.9819,54.9897,54.6634,54.7022,429549.0
2018-04-13 14:20:00,70.41,70.46,70.35,70.46,265951.0,54.7022,54.7411,54.6556,54.7411,265951.0
2018-04-13 14:30:00,70.44,70.48,70.25,70.31,301518.0,54.7255,54.7566,54.5779,54.6245,301518.0
2018-04-13 14:40:00,70.31,70.4,70.21,70.34,338733.0,54.6245,54.6944,54.5468,54.6478,338733.0
2018-04-13 14:50:00,70.34,70.45,70.3,70.42,300573.0,54.6478,54.7333,54.6168,54.71,300573.0
2018-04-13 15:00:00,70.41,70.42,70.16,70.23,445857.0,54.7022,54.71,54.508,54.5624,445857.0
2018-04-13 15:10:00,70.23,70.32,69.95,69.96,582373.0,54.5624,54.6323,54.3448,54.3526,582373.0
2018-04-13 15:20:00,69.96,70.07,69.93,70.0,495086.0,54.3526,54.4381,54.3293,54.3837,495086.0
2018-04-13 15:30:00,69.99,70.09,69.9,70.09,640805.0,54.3759,54.4536,54.306,54.4536,640805.0
2018-04-13 15:40:00,70.08,70.39,70.08,70.34,649034.0,54.4458,54.6867,54.4458,54.6478,649034.0
2018-04-13 15:50:00,70.35,71.02,70.32,71.01,2532331.0,54.6556,55.1761,54.6323,55.1684,2532331.0
2018-04-16 09:30:00,71.09,71.34,70.6,70.88,1074509.0,55.2305,55.4247,54.8498,55.0674,1074509.0
2018-04-16 09:40:00,70.86,70.94,70.5,70.76,690484.0,55.0518,55.114,54.7721,54.9741,690484.0
2018-04-16 09:50:00,70.75,70.75,70.25,70.44,537424.0,54.9664,54.9664,54.5779,54.7255,537424.0
2018-04-16 10:00:00,70.46,70.58,70.21,70.26,567774.0,54.7411,54.8343,54.5468,54.5857,567774.0
2018-04-16 10:10:00,70.25,70.28,70.09,70.18,491262.0,54.5779,54.6012,54.4536,54.5235,491262.0
2018-04-16 10:20:00,70.17,70.44,70.14,70.34,619097.0,54.5158,54.7255,54.4925,54.6478,619097.0
2018-04-16 10:30:00,70.34,70.37,70.01,70.16,664041.0,54.6478,54.6711,54.3915,54.508,664041.0
2018-04-16 10:40:00,70.16,70.32,70.04,70.04,477170.0,54.508,54.6323,54.4148,54.4148,477170.0
2018-04-16 10:50:00,70.03,70.21,69.9,70.14,628153.0,54.407,54.5468,54.306,54.4925,628153.0
2018-04-16 11:00:00,70.15,70.21,69.97,69.98,323147.0,54.5002,54.5468,54.3604,54.3681,323147.0
2018-04-16 11:10:00,69.99,70.0,69.78,69.93,359813.0,54.3759,54.3837,54.2128,54.3293,359813.0
2018-04-16 11:20:00,69.93,70.07,69.83,70.04,287838.0,54.3293,54.4381,54.2516,54.4148,287838.0
2018-04-16 11:30:00,70.05,70.07,69.87,69.93,335781.0,54.4225,54.4381,54.2827,54.3293,335781.0
2018-04-16 11:40:00,69.93,69.94,69.76,69.84,452114.0,54.3293,54.3371,54.1972,54.2594,452114.0
2018-04-16 11:50:00,69.84,70.06,69.83,70.01,470046.0,54.2594,54.4303,54.2516,54.3915,470046.0
2018-04-16 12:00:00,70.02,70.15,69.98,69.99,281946.0,54.3992,54.5002,54.3681,54.3759,281946.0
2018-04-16 12:10:00,69.99,70.11,69.93,69.96,304302.0,54.3759,54.4691,54.3293,54.3526,304302.0
2018-04-16 12:20:00,69.96,70.0,69.9,69.93,228984.0,54.3526,54.3837,54.306,54.3293,228984.0
2018-04-16 12:30:00,69.94,70.03,69.85,70.02,381092.0,54.3371,54.407,54.2671,54.3992,381092.0
2018-04-16 12:40:00,70.02,70.14,69.96,70.11,393350.0,54.3992,54.4925,54.3526,54.4691,393350.0
2018-04-16 12:50:00,70.11,70.31,70.1,70.29,367129.0,54.4691,54.6245,54.4614,54.609,367129.0
2018-04-16 13:00:00,70.29,70.43,70.28,70.41,431010.0,54.609,54.7178,54.6012,54.7022,431010.0
2018-04-16 13:10:00,70.4,70.48,70.34,70.47,256475.0,54.6944,54.7566,54.6478,54.7488,256475.0
2018-04-16 13:20:00,70.48,70.51,70.19,70.19,361787.0,54.7566,54.7799,54.5313,54.5313,361787.0
2018-04-16 13:30:00,70.19,70.57,70.17,70.57,204336.0,54.5313,54.8265,54.5158,54.8265,204336.0
2018-04-16 13:40:00,70.56,70.68,70.52,70.68,281627.0,54.8188,54.912,54.7877,54.912,281627.0
2018-04-16 13:50:00,70.68,70.71,70.6,70.7,221102.0,54.912,54.9353,54.8498,54.9275,221102.0
2018-04-16 14:00:00,70.71,70.74,70.48,70.53,429872.0,54.9353,54.9586,54.7566,54.7954,429872.0
2018-04-16 14:10:00,70.52,70.57,70.41,70.45,191179.0,54.7877,54.8265,54.7022,54.7333,191179.0
2018-04-16 14:20:00,70.45,70.47,70.34,70.4,262105.0,54.7333,54.7488,54.6478,54.6944,262105.0
2018-04-16 14:30:00,70.41,70.54,70.37,70.5,317448.0,54.7022,54.8032,54.6711,54.7721,317448.0
2018-04-16 14:40:00,70.5,70.52,70.39,70.45,189312.0,54.7721,54.7877,54.6867,54.7333,189312.0
2018-04-16 14:50:00,70.44,70.45,70.29,70.35,264575.0,54.7255,54.7333,54.609,54.6556,264575.0
2018-04-16 15:00:00,70.35,70.41,70.28,70.34,274885.0,54.6556,54.7022,54.6012,54.6478,274885.0
2018-04-16 15:10:00,70.35,70.44,70.32,70.37,206472.0,54.6556,54.7255,54.6323,54.6711,206472.0
2018-04-16 15:20:00,70.37,70.4,70.28,70.37,279132.0,54.6711,54.6944,54.6012,54.6711,279132.0
2018-04-16 15:30:00,70.37,70.42,70.31,70.41,480914.0,54.6711,54.71,54.6245,54.7022,480914.0
2018-04-16 15:40:00,70.41,70.45,70.26,70.3,834218.0,54.7022,54.7333,54.5857,54.6168,834218.0
2018-04-16 15:50:00,70.3,70.35,70.07,70.08,1003298.0,54.6168,54.6556,54.4381,54.4458,1003298.0
2018-04-17 09:30:00,70.65,70.7,70.3,70.39,741280.0,54.8887,54.9275,54.6168,54.6867,741280.0
2018-04-17 09:40:00,70.38,70.9,70.38,70.8,612126.0,54.6789,55.0829,54.6789,55.0052,612126.0
2018-04-17 09:50:00,70.8,70.86,70.63,70.77,406307.0,55.0052,55.0518,54.8731,54.9819,406307.0
2018-04-17 10:00:00,70.77,70.93,70.71,70.71,578123.0,54.9819,55.1062,54.9353,54.9353,578123.0
2018-04-17 10:10:00,70.7,70.76,70.52,70.55,364029.0,54.9275,54.9741,54.7877,54.811,364029.0
2018-04-17 10:20:00,70.54,70.65,70.48,70.55,456313.0,54.8032,54.8887,54.7566,54.811,456313.0
2018-04-17 10:30:00,70.56,70.79,70.53,70.63,522603.0,54.8188,54.9974,54.7954,54.8731,522603.0
2018-04-17 10:40:00,70.63,70.71,70.54,70.57,274760.0,54.8731,54.9353,54.8032,54.8265,274760.0
2018-04-17 10:50:00,70.58,70.59,70.41,70.41,376046.0,54.8343,54.8421,54.7022,54.7022,376046.0
2018-04-17 11:00:00,70.43,70.54,70.35,70.37,272037.0,54.7178,54.8032,54.6556,54.6711,272037.0
2018-04-17 11:10:00,70.36,70.41,70.2,70.29,315546.0,54.6634,54.7022,54.5391,54.609,315546.0
2018-04-17 11:20:00,70.28,70.44,70.26,70.31,371111.0,54.6012,54.7255,54.5857,54.6245,371111.0
2018-04-17 11:30:00,70.31,70.34,70.25,70.29,270812.0,54.6245,54.6478,54.5779,54.609,270812.0
2018-04-17 11:40:00,70.3,70.33,70.21,70.31,412207.0,54.6168,54.6401,54.5468,54.6245,412207.0
2018-04-17 11:50:00,70.31,70.4,70.27,70.38,353729.0,54.6245,54.6944,54.5934,54.6789,353729.0
2018-04-17 12:00:00,70.38,70.48,70.37,70.43,277820.0,54.6789,54.7566,54.6711,54.7178,277820.0
2018-04-17 12:10:00,70.44,70.48,70.32,70.38,216113.0,54.7255,54.7566,54.6323,54.6789,216113.0
2018-04-17 12:20:00,70.38,70.39,70.3,70.3,153178.0,54.6789,54.6867,54.6168,54.6168,153178.0
2018-04-17 12:30:00,70.3,70.32,70.14,70.17,275831.0,54.6168,54.6323,54.4925,54.5158,275831.0
2018-04-17 12:40:00,70.18,70.24,70.13,70.17,233248.0,54.5235,54.5701,54.4847,54.5158,233248.0
2018-04-17 12:50:00,70.17,70.26,70.14,70.2,332271.0,54.5158,54.5857,54.4925,54.5391,332271.0
2018-04-17 13:00:00,70.19,70.27,70.12,70.16,262520.0,54.5313,54.5934,54.4769,54.508,262520.0
2018-04-17 13:10:00,70.16,70.25,69.98,70.03,764170.0,54.508,54.5779,54.3681,54.407,764170.0
2018-04-17 13:20:00,70.03,70.07,69.93,70.05,303533.0,54.407,54.4381,54.3293,54.4225,303533.0
2018-04-17 13:30:00,70.05,70.06,69.91,69.97,226500.0,54.4225,54.4303,54.3138,54.3604,226500.0
2018-04-17 13:40:00,69.98,70.12,69.96,70.08,176242.0,54.3681,54.4769,54.3526,54.4458,176242.0
2018-04-17 13:50:00,70.09,70.13,69.99,70.07,190005.0,54.4536,54.4847,54.3759,54.4381,190005.0
2018-04-17 14:00:00,70.06,70.1,69.93,69.97,245851.0,54.4303,54.4614,54.3293,54.3604,245851.0
2018-04-17 14:10:00,69.97,69.97,69.74,69.75,714174.0,54.3604,54.3604,54.1817,54.1895,714174.0
2018-04-17 14:20:00,69.74,69.78,69.64,69.66,370450.0,54.1817,54.2128,54.104,54.1195,370450.0
2018-04-17 14:30:00,69.66,69.67,69.55,69.64,338014.0,54.1195,54.1273,54.0341,54.104,338014.0
2018-04-17 14:40:00,69.64,69.67,69.59,69.65,180963.0,54.104,54.1273,54.0651,54.1118,180963.0
2018-04-17 14:50:00,69.64,69.67,69.47,69.54,372215.0,54.104,54.1273,53.9719,54.0263,372215.0
2018-04-17 15:00:00,69.54,69.76,69.52,69.74,353697.0,54.0263,54.1972,54.0108,54.1817,353697.0
2018-04-17 15:10:00,69.75,69.93,69.73,69.89,279318.0,54.1895,54.3293,54.1739,54.2982,279318.0
2018-04-17 15:20:00,69.89,69.96,69.81,69.89,284872.0,54.2982,54.3526,54.2361,54.2982,284872.0
2018-04-17 15:30:00,69.89,70.09,69.89,70.01,348882.0,54.2982,54.4536,54.2982,54.3915,348882.0
2018-04-17 15:40:00,70.02,70.1,69.97,70.02,413848.0,54.3992,54.4614,54.3604,54.3992,413848.0
2018-04-17 15:50:00,70.02,70.04,69.72,69.73,681521.0,54.3992,54.4148,54.1661,54.1739,681521.0
2018-04-18 09:30:00,69.81,70.16,69.78,70.05,683522.0,54.2361,54.508,54.2128,54.4225,683522.0
2018-04-18 09:40:00,70.05,70.36,70.04,70.25,625119.0,54.4225,54.6634,54.4148,54.5779,625119.0
2018-04-18 09:50:00,70.26,70.32,70.19,70.28,288771.0,54.5857,54.6323,54.5313,54.6012,288771.0
2018-04-18 10:00:00,70.28,70.29,69.94,70.07,353424.0,54.6012,54.609,54.3371,54.4381,353424.0
2018-04-18 10:10:00,70.07,70.08,69.85,69.85,285325.0,54.4381,54.4458,54.2671,54.2671,285325.0
2018-04-18 10:20:00,69.85,70.03,69.85,70.0,207736.0,54.2671,54.407,54.2671,54.3837,207736.0
2018-04-18 10:30:00,70.01,70.05,69.85,69.89,277622.0,54.3915,54.4225,54.2671,54.2982,277622.0
2018-04-18 10:40:00,69.89,70.0,69.84,69.99,268331.0,54.2982,54.3837,54.2594,54.3759,268331.0
2018-04-18 10:50:00,70.0,70.0,69.91,69.97,207711.0,54.3837,54.3837,54.3138,54.3604,207711.0
2018-04-18 11:00:00,69.97,70.04,69.92,69.97,237151.0,54.3604,54.4148,54.3215,54.3604,237151.0
2018-04-18 11:10:00,69.97,70.05,69.71,69.72,305954.0,54.3604,54.4225,54.1584,54.1661,305954.0
2018-04-18 11:20:00,69.71,69.74,69.58,69.58,326344.0,54.1584,54.1817,54.0574,54.0574,326344.0
2018-04-18 11:30:00,69.58,69.62,69.46,69.47,426040.0,54.0574,54.0885,53.9642,53.9719,426040.0
2018-04-18 11:40:00,69.46,69.47,69.25,69.32,472361.0,53.9642,53.9719,53.801,53.8554,472361.0
2018-04-18 11:50:00,69.33,69.41,69.23,69.23,322841.0,53.8632,53.9253,53.7855,53.7855,322841.0
2018-04-18 12:00:00,69.23,69.44,69.23,69.37,244689.0,53.7855,53.9486,53.7855,53.8942,244689.0
2018-04-18 12:10:00,69.37,69.43,69.31,69.4,179576.0,53.8942,53.9408,53.8476,53.9175,179576.0
2018-04-18 12:20:00,69.39,69.4,69.21,69.22,231843.0,53.9098,53.9175,53.7699,53.7777,231843.0
2018-04-18 12:30:00,69.21,69.21,68.88,68.92,541648.0,53.7699,53.7699,53.5135,53.5446,541648.0
2018-04-18 12:40:00,68.91,69.06,68.87,68.96,280551.0,53.5369,53.6534,53.5058,53.5757,280551.0
2018-04-18 12:50:00,68.95,69.13,68.93,69.09,220783.0,53.5679,53.7078,53.5524,53.6767,220783.0
2018-04-18 13:00:00,69.09,69.19,69.06,69.15,246977.0,53.6767,53.7544,53.6534,53.7233,246977.0
2018-04-18 13:10:00,69.15,69.27,69.1,69.24,330324.0,53.7233,53.8165,53.6845,53.7932,330324.0
2018-04-18 13:20:00,69.25,69.31,69.2,69.23,183504.0,53.801,53.8476,53.7622,53.7855,183504.0
2018-04-18 13:30:00,69.23,69.24,69.06,69.07,206339.0,53.7855,53.7932,53.6534,53.6612,206339.0
2018-04-18 13:40:00,69.07,69.08,68.93,68.98,252676.0,53.6612,53.6689,53.5524,53.5912,252676.0
2018-04-18 13:50:00,68.97,69.02,68.93,68.93,362245.0,53.5835,53.6223,53.5524,53.5524,362245.0
2018-04-18 14:00:00,68.93,69.15,68.87,69.07,407345.0,53.5524,53.7233,53.5058,53.6612,407345.0
2018-04-18 14:10:00,69.07,69.17,69.04,69.05,204691.0,53.6612,53.7388,53.6378,53.6456,204691.0
2018-04-18 14:20:00,69.05,69.13,68.97,69.12,216956.0,53.6456,53.7078,53.5835,53.7,216956.0
2018-04-18 14:30:00,69.11,69.12,69.01,69.01,165254.0,53.6922,53.7,53.6145,53.6145,165254.0
2018-04-18 14:40:00,69.02,69.07,68.85,68.96,400108.0,53.6223,53.6612,53.4902,53.5757,400108.0
2018-04-18 14:50:00,68.97,69.1,68.95,68.99,269935.0,53.5835,53.6845,53.5679,53.599,269935.0
2018-04-18 15:00:00,69.0,69.15,68.92,69.06,244194.0,53.6068,53.7233,53.5446,53.6534,244194.0
2018-04-18 15:10:00,69.07,69.23,69.05,69.2,292038.0,53.6612,53.7855,53.6456,53.7622,292038.0
2018-04-18 15:20:00,69.2,69.23,69.01,69.03,294374.0,53.7622,53.7855,53.6145,53.6301,294374.0
2018-04-18 15:30:00,69.04,69.23,69.01,69.22,453298.0,53.6378,53.7855,53.6145,53.7777,453298.0
2018-04-18 15:40:00,69.21,69.22,69.03,69.04,500587.0,53.7699,53.7777,53.6301,53.6378,500587.0
2018-04-18 15:50:00,69.04,69.05,68.98,68.99,934811.0,53.6378,53.6456,53.5912,53.599,934811.0
2018-04-19 09:30:00,69.1,69.76,69.1,69.73,857179.0,53.6845,54.1972,53.6845,54.1739,857179.0
2018-04-19 09:40:00,69.74,69.96,69.68,69.85,670703.0,54.1817,54.3526,54.1351,54.2671,670703.0
2018-04-19 09:50:00,69.84,69.99,69.76,69.98,539177.0,54.2594,54.3759,54.1972,54.3681,539177.0
2018-04-19 10:00:00,69.98,69.99,69.74,69.78,404112.0,54.3681,54.3759,54.1817,54.2128,404112.0
2018-04-19 10:10:00,69.77,69.96,69.7,69.93,361860.0,54.205,54.3526,54.1506,54.3293,361860.0
2018-04-19 10:20:00,69.92,70.22,69.92,70.16,631643.0,54.3215,54.5546,54.3215,54.508,631643.0
2018-04-19 10:30:00,70.16,70.39,70.1,70.36,581588.0,54.508,54.6867,54.4614,54.6634,581588.0
2018-04-19 10:40:00,70.35,70.38,70.21,70.37,287631.0,54.6556,54.6789,54.5468,54.6711,287631.0
2018-04-19 10:50:00,70.37,70.39,70.06,70.19,406240.0,54.6711,54.6867,54.4303,54.5313,406240.0
2018-04-19 11:00:00,70.2,70.26,70.05,70.22,373022.0,54.5391,54.5857,54.4225,54.5546,373022.0
2018-04-19 11:10:00,70.22,70.29,70.14,70.27,283667.0,54.5546,54.609,54.4925,54.5934,283667.0
2018-04-19 11:20:00,70.27,70.43,70.12,70.4,378826.0,54.5934,54.7178,54.4769,54.6944,378826.0
2018-04-19 11:30:00,70.4,70.49,70.36,70.42,274302.0,54.6944,54.7644,54.6634,54.71,274302.0
2018-04-19 11:40:00,70.41,70.51,70.41,70.5,283551.0,54.7022,54.7799,54.7022,54.7721,283551.0
2018-04-19 11:50:00,70.5,70.58,70.43,70.5,408023.0,54.7721,54.8343,54.7178,54.7721,408023.0
2018-04-19 12:00:00,70.52,70.54,70.33,70.43,295297.0,54.7877,54.8032,54.6401,54.7178,295297.0
2018-04-19 12:10:00,70.43,70.43,70.28,70.34,283322.0,54.7178,54.7178,54.6012,54.6478,283322.0
2018-04-19 12:20:00,70.35,70.46,70.33,70.42,217657.0,54.6556,54.7411,54.6401,54.71,217657.0
2018-04-19 12:30:00,70.43,70.49,70.34,70.42,262663.0,54.7178,54.7644,54.6478,54.71,262663.0
2018-04-19 12:40:00,70.41,70.42,70.28,70.42,181974.0,54.7022,54.71,54.6012,54.71,181974.0
2018-04-19 12:50:00,70.41,70.47,70.36,70.39,142074.0,54.7022,54.7488,54.6634,54.6867,142074.0
2018-04-19 13:00:00,70.4,70.43,70.31,70.34,170325.0,54.6944,54.7178,54.6245,54.6478,170325.0
2018-04-19 13:10:00,70.34,70.43,70.29,70.4,186841.0,54.6478,54.7178,54.609,54.6944,186841.0
2018-04-19 13:20:00,70.41,70.48,70.33,70.35,212039.0,54.7022,54.7566,54.6401,54.6556,212039.0
2018-04-19 13:30:00,70.36,70.5,70.24,70.48,250174.0,54.6634,54.7721,54.5701,54.7566,250174.0
2018-04-19 13:40:00,70.48,70.58,70.46,70.53,147059.0,54.7566,54.8343,54.7411,54.7954,147059.0
2018-04-19 13:50:00,70.52,70.61,70.5,70.57,196084.0,54.7877,54.8576,54.7721,54.8265,196084.0
2018-04-19 14:00:00,70.57,70.61,70.45,70.51,218944.0,54.8265,54.8576,54.7333,54.7799,218944.0
2018-04-19 14:10:00,70.52,70.59,70.42,70.44,239728.0,54.7877,54.8421,54.71,54.7255,239728.0
2018-04-19 14:20:00,70.44,70.47,70.24,70.28,435420.0,54.7255,54.7488,54.5701,54.6012,435420.0
2018-04-19 14:30:00,70.27,70.4,70.24,70.39,211438.0,54.5934,54.6944,54.5701,54.6867,211438.0
2018-04-19 14:40:00,70.39,70.43,70.33,70.35,186196.0,54.6867,54.7178,54.6401,54.6556,186196.0
2018-04-19 14:50:00,70.35,70.38,70.24,70.36,281130.0,54.6556,54.6789,54.5701,54.6634,281130.0
2018-04-19 15:00:00,70.35,70.44,70.3,70.42,225700.0,54.6556,54.7255,54.6168,54.71,225700.0
2018-04-19 15:10:00,70.42,70.42,70.29,70.39,187108.0,54.71,54.71,54.609,54.6867,187108.0
2018-04-19 15:20:00,70.39,70.41,70.26,70.26,194986.0,54.6867,54.7022,54.5857,54.5857,194986.0
2018-04-19 15:30:00,70.26,70.54,70.18,70.35,805747.0,54.5857,54.8032,54.5235,54.6556,805747.0
2018-04-19 15:40:00,70.36,70.45,70.3,70.36,400427.0,54.6634,54.7333,54.6168,54.6634,400427.0
2018-04-19 15:50:00,70.36,70.42,70.27,70.28,758539.0,54.6634,54.71,54.5934,54.6012,758539.0
2018-04-20 09:30:00,70.4,70.77,70.39,70.77,1330585.0,54.6944,54.9819,54.6867,54.9819,1330585.0
2018-04-20 09:40:00,70.77,70.83,70.56,70.81,295169.0,54.9819,55.0285,54.8188,55.013,295169.0
2018-04-20 09:50:00,70.82,70.85,70.67,70.79,396148.0,55.0207,55.0441,54.9042,54.9974,396148.0
2018-04-20 10:00:00,70.8,70.81,70.61,70.7,312952.0,55.0052,55.013,54.8576,54.9275,312952.0
2018-04-20 10:10:00,70.68,70.68,70.27,70.42,286761.0,54.912,54.912,54.5934,54.71,286761.0
2018-04-20 10:20:00,70.42,70.49,70.33,70.42,153032.0,54.71,54.7644,54.6401,54.71,153032.0
2018-04-20 10:30:00,70.43,70.48,70.31,70.45,269166.0,54.7178,54.7566,54.6245,54.7333,269166.0
2018-04-20 10:40:00,70.45,70.47,70.25,70.4,365050.0,54.7333,54.7488,54.5779,54.6944,365050.0
2018-04-20 10:50:00,70.4,70.46,70.26,70.29,232728.0,54.6944,54.7411,54.5857,54.609,232728.0
2018-04-20 11:00:00,70.28,70.32,69.99,70.06,476150.0,54.6012,54.6323,54.3759,54.4303,476150.0
2018-04-20 11:10:00,70.06,70.12,69.94,70.12,296643.0,54.4303,54.4769,54.3371,54.4769,296643.0
2018-04-20 11:20:00,70.13,70.2,69.95,70.03,314672.0,54.4847,54.5391,54.3448,54.407,314672.0
2018-04-20 11:30:00,70.04,70.44,70.03,70.4,358905.0,54.4148,54.7255,54.407,54.6944,358905.0
2018-04-20 11:40:00,70.4,70.41,70.29,70.34,407510.0,54.6944,54.7022,54.609,54.6478,407510.0
2018-04-20 11:50:00,70.34,70.39,70.25,70.29,181686.0,54.6478,54.6867,54.5779,54.609,181686.0
2018-04-20 12:00:00,70.29,70.36,70.22,70.35,134064.0,54.609,54.6634,54.5546,54.6556,134064.0
2018-04-20 12:10:00,70.35,70.36,70.21,70.24,134584.0,54.6556,54.6634,54.5468,54.5701,134584.0
2018-04-20 12:20:00,70.23,70.28,70.16,70.25,184654.0,54.5624,54.6012,54.508,54.5779,184654.0
2018-04-20 12:30:00,70.24,70.25,70.1,70.15,243430.0,54.5701,54.5779,54.4614,54.5002,243430.0
2018-04-20 12:40:00,70.14,70.2,70.03,70.1,252702.0,54.4925,54.5391,54.407,54.4614,252702.0
2018-04-20 12:50:00,70.1,70.21,70.05,70.11,270170.0,54.4614,54.5468,54.4225,54.4691,270170.0
2018-04-20 13:00:00,70.11,70.2,70.05,70.17,304639.0,54.4691,54.5391,54.4225,54.5158,304639.0
2018-04-20 13:10:00,70.17,70.35,70.14,70.22,325880.0,54.5158,54.6556,54.4925,54.5546,325880.0
2018-04-20 13:20:00,70.22,70.28,70.06,70.25,230195.0,54.5546,54.6012,54.4303,54.5779,230195.0
2018-04-20 13:30:00,70.24,70.29,70.19,70.26,135484.0,54.5701,54.609,54.5313,54.5857,135484.0
2018-04-20 13:40:00,70.26,70.27,70.14,70.17,109801.0,54.5857,54.5934,54.4925,54.5158,109801.0
2018-04-20 13:50:00,70.18,70.26,70.11,70.15,114432.0,54.5235,54.5857,54.4691,54.5002,114432.0
2018-04-20 14:00:00,70.15,70.19,70.08,70.17,122942.0,54.5002,54.5313,54.4458,54.5158,122942.0
2018-04-20 14:10:00,70.15,70.21,70.05,70.08,239910.0,54.5002,54.5468,54.4225,54.4458,239910.0
2018-04-20 14:20:00,70.07,70.2,70.06,70.18,127195.0,54.4381,54.5391,54.4303,54.5235,127195.0
2018-04-20 14:30:00,70.18,70.2,69.88,69.94,235421.0,54.5235,54.5391,54.2905,54.3371,235421.0
2018-04-20 14:40:00,69.93,69.98,69.85,69.9,651962.0,54.3293,54.3681,54.2671,54.306,651962.0
2018-04-20 14:50:00,69.89,70.0,69.81,69.95,250234.0,54.2982,54.3837,54.2361,54.3448,250234.0
2018-04-20 15:00:00,69.95,69.96,69.75,69.78,269901.0,54.3448,54.3526,54.1895,54.2128,269901.0
2018-04-20 15:10:00,69.78,69.94,69.75,69.75,233081.0,54.2128,54.3371,54.1895,54.1895,233081.0
2018-04-20 15:20:00,69.75,69.94,69.75,69.9,254563.0,54.1895,54.3371,54.1895,54.306,254563.0
2018-04-20 15:30:00,69.9,70.03,69.8,70.0,342330.0,54.306,54.407,54.2283,54.3837,342330.0
2018-04-20 15:40:00,70.0,70.03,69.85,69.91,328833.0,54.3837,54.407,54.2671,54.3138,328833.0
2018-04-20 15:50:00,69.92,70.06,69.87,70.03,912941.0,54.3215,54.4303,54.2827,54.407,912941.0
2018-04-23 09:30:00,70.0,70.27,69.94,70.1,592890.0,54.3837,54.5934,54.3371,54.4614,592890.0
2018-04-23 09:40:00,70.09,70.11,69.79,69.84,403605.0,54.4536,54.4691,54.2205,54.2594,403605.0
2018-04-23 09:50:00,69.84,70.06,69.78,70.06,263620.0,54.2594,54.4303,54.2128,54.4303,263620.0
2018-04-23 10:00:00,70.06,70.16,69.92,69.98,303166.0,54.4303,54.508,54.3215,54.3681,303166.0
2018-04-23 10:10:00,69.97,70.07,69.91,70.03,171984.0,54.3604,54.4381,54.3138,54.407,171984.0
2018-04-23 10:20:00,70.03,70.19,69.97,70.03,241440.0,54.407,54.5313,54.3604,54.407,241440.0
2018-04-23 10:30:00,70.05,70.07,69.64,69.7,393978.0,54.4225,54.4381,54.104,54.1506,393978.0
2018-04-23 10:40:00,69.69,69.73,69.51,69.68,347634.0,54.1428,54.1739,54.003,54.1351,347634.0
2018-04-23 10:50:00,69.69,69.71,69.57,69.63,156171.0,54.1428,54.1584,54.0496,54.0962,156171.0
2018-04-23 11:00:00,69.62,69.83,69.55,69.8,179191.0,54.0885,54.2516,54.0341,54.2283,179191.0
2018-04-23 11:10:00,69.8,70.1,69.8,69.95,387430.0,54.2283,54.4614,54.2283,54.3448,387430.0
2018-04-23 11:20:00,69.95,70.03,69.82,70.0,146718.0,54.3448,54.407,54.2438,54.3837,146718.0
2018-04-23 11:30:00,70.0,70.07,69.93,69.95,159719.0,54.3837,54.4381,54.3293,54.3448,159719.0
2018-04-23 11:40:00,69.94,70.08,69.91,69.91,149557.0,54.3371,54.4458,54.3138,54.3138,149557.0
2018-04-23 11:50:00,69.91,70.02,69.87,69.93,152706.0,54.3138,54.3992,54.2827,54.3293,152706.0
2018-04-23 12:00:00,69.93,70.0,69.85,69.9,136480.0,54.3293,54.3837,54.2671,54.306,136480.0
2018-04-23 12:10:00,69.9,69.98,69.8,69.8,119317.0,54.306,54.3681,54.2283,54.2283,119317.0
2018-04-23 12:20:00,69.79,69.88,69.78,69.8,99137.0,54.2205,54.2905,54.2128,54.2283,99137.0
2018-04-23 12:30:00,69.8,69.83,69.71,69.79,132767.0,54.2283,54.2516,54.1584,54.2205,132767.0
2018-04-23 12:40:00,69.79,69.88,69.75,69.75,160862.0,54.2205,54.2905,54.1895,54.1895,160862.0
2018-04-23 12:50:00,69.76,69.82,69.66,69.74,225518.0,54.1972,54.2438,54.1195,54.1817,225518.0
2018-04-23 13:00:00,69.74,69.84,69.72,69.75,82148.0,54.1817,54.2594,54.1661,54.1895,82148.0
2018-04-23 13:10:00,69.75,69.83,69.66,69.69,159057.0,54.1895,54.2516,54.1195,54.1428,159057.0
2018-04-23 13:20:00,69.69,69.83,69.66,69.77,109030.0,54.1428,54.2516,54.1195,54.205,109030.0
2018-04-23 13:30:00,69.76,69.81,69.69,69.75,160364.0,54.1972,54.2361,54.1428,54.1895,160364.0
2018-04-23 13:40:00,69.75,69.85,69.71,69.84,113101.0,54.1895,54.2671,54.1584,54.2594,113101.0
2018-04-23 13:50:00,69.84,69.97,69.83,69.95,157295.0,54.2594,54.3604,54.2516,54.3448,157295.0
2018-04-23 14:00:00,69.95,69.98,69.66,69.72,191228.0,54.3448,54.3681,54.1195,54.1661,191228.0
2018-04-23 14:10:00,69.71,69.8,69.56,69.58,229418.0,54.1584,54.2283,54.0418,54.0574,229418.0
2018-04-23 14:20:00,69.59,69.59,69.42,69.51,342718.0,54.0651,54.0651,53.9331,54.003,342718.0
2018-04-23 14:30:00,69.51,69.54,69.42,69.53,264321.0,54.003,54.0263,53.9331,54.0185,264321.0
2018-04-23 14:40:00,69.53,69.66,69.51,69.53,200205.0,54.0185,54.1195,54.003,54.0185,200205.0
2018-04-23 14:50:00,69.53,69.56,69.4,69.48,149109.0,54.0185,54.0418,53.9175,53.9797,149109.0
2018-04-23 15:00:00,69.47,69.62,69.45,69.56,186704.0,53.9719,54.0885,53.9564,54.0418,186704.0
2018-04-23 15:10:00,69.56,69.67,69.5,69.52,187603.0,54.0418,54.1273,53.9952,54.0108,187603.0
2018-04-23 15:20:00,69.52,69.56,69.47,69.53,206410.0,54.0108,54.0418,53.9719,54.0185,206410.0
2018-04-23 15:30:00,69.52,69.55,69.45,69.47,304554.0,54.0108,54.0341,53.9564,53.9719,304554.0
2018-04-23 15:40:00,69.48,69.56,69.45,69.56,448893.0,53.9797,54.0418,53.9564,54.0418,448893.0
2018-04-23 15:50:00,69.55,69.61,69.45,69.48,848078.0,54.0341,54.0807,53.9564,53.9797,848078.0
2018-04-24 09:30:00,69.76,69.92,69.5,69.7,519608.0,54.1972,54.3215,53.9952,54.1506,519608.0
2018-04-24 09:40:00,69.7,70.05,69.6,69.95,474976.0,54.1506,54.4225,54.0729,54.3448,474976.0
2018-04-24 09:50:00,69.96,70.09,69.91,70.07,389646.0,54.3526,54.4536,54.3138,54.4381,389646.0
2018-04-24 10:00:00,70.07,70.62,70.06,70.56,410956.0,54.4381,54.8654,54.4303,54.8188,410956.0
2018-04-24 10:10:00,70.58,70.6,70.37,70.39,307839.0,54.8343,54.8498,54.6711,54.6867,307839.0
2018-04-24 10:20:00,70.4,70.48,70.21,70.3,437141.0,54.6944,54.7566,54.5468,54.6168,437141.0
2018-04-24 10:30:00,70.29,70.35,70.02,70.24,364246.0,54.609,54.6556,54.3992,54.5701,364246.0
2018-04-24 10:40:00,70.23,70.39,70.19,70.37,303922.0,54.5624,54.6867,54.5313,54.6711,303922.0
2018-04-24 10:50:00,70.36,70.43,70.13,70.14,213991.0,54.6634,54.7178,54.4847,54.4925,213991.0
2018-04-24 11:00:00,70.16,70.27,69.92,70.0,304215.0,54.508,54.5934,54.3215,54.3837,304215.0
2018-04-24 11:10:00,70.0,70.06,69.88,69.99,404945.0,54.3837,54.4303,54.2905,54.3759,404945.0
2018-04-24 11:20:00,70.01,70.4,70.01,70.24,261769.0,54.3915,54.6944,54.3915,54.5701,261769.0
2018-04-24 11:30:00,70.23,70.37,70.17,70.37,245197.0,54.5624,54.6711,54.5158,54.6711,245197.0
2018-04-24 11:40:00,70.37,70.5,70.33,70.43,182410.0,54.6711,54.7721,54.6401,54.7178,182410.0
2018-04-24 11:50:00,70.43,70.5,70.35,70.35,215082.0,54.7178,54.7721,54.6556,54.6556,215082.0
2018-04-24 12:00:00,70.34,70.35,70.11,70.14,254931.0,54.6478,54.6556,54.4691,54.4925,254931.0
2018-04-24 12:10:00,70.13,70.19,69.76,69.81,240369.0,54.4847,54.5313,54.1972,54.2361,240369.0
2018-04-24 12:20:00,69.8,70.03,69.76,69.86,250327.0,54.2283,54.407,54.1972,54.2749,250327.0
2018-04-24 12:30:00,69.87,69.92,69.6,69.7,260271.0,54.2827,54.3215,54.0729,54.1506,260271.0
2018-04-24 12:40:00,69.69,69.72,69.6,69.68,286802.0,54.1428,54.1661,54.0729,54.1351,286802.0
2018-04-24 12:50:00,69.69,69.7,69.3,69.31,291885.0,54.1428,54.1506,53.8398,53.8476,291885.0
2018-04-24 13:00:00,69.3,69.51,69.3,69.45,327012.0,53.8398,54.003,53.8398,53.9564,327012.0
2018-04-24 13:10:00,69.45,69.5,69.16,69.18,318858.0,53.9564,53.9952,53.7311,53.7466,318858.0
2018-04-24 13:20:00,69.18,69.27,69.06,69.13,315024.0,53.7466,53.8165,53.6534,53.7078,315024.0
2018-04-24 13:30:00,69.13,69.18,68.88,68.89,353283.0,53.7078,53.7466,53.5135,53.5213,353283.0
2018-04-24 13:40:00,68.9,68.95,68.77,68.93,499778.0,53.5291,53.5679,53.4281,53.5524,499778.0
2018-04-24 13:50:00,68.92,68.93,68.66,68.78,358236.0,53.5446,53.5524,53.3426,53.4359,358236.0
2018-04-24 14:00:00,68.78,68.79,68.4,68.48,425107.0,53.4359,53.4436,53.1406,53.2028,425107.0
2018-04-24 14:10:00,68.48,68.8,68.48,68.69,315330.0,53.2028,53.4514,53.2028,53.3659,315330.0
2018-04-24 14:20:00,68.68,68.82,68.52,68.54,335713.0,53.3582,53.4669,53.2339,53.2494,335713.0
2018-04-24 14:30:00,68.54,68.9,68.54,68.58,391151.0,53.2494,53.5291,53.2494,53.2805,391151.0
2018-04-24 14:40:00,68.58,68.86,68.57,68.85,505569.0,53.2805,53.498,53.2727,53.4902,505569.0
2018-04-24 14:50:00,68.84,68.97,68.69,68.86,355854.0,53.4825,53.5835,53.3659,53.498,355854.0
2018-04-24 15:00:00,68.86,69.08,68.84,68.97,289300.0,53.498,53.6689,53.4825,53.5835,289300.0
2018-04-24 15:10:00,68.98,69.09,68.85,68.86,348030.0,53.5912,53.6767,53.4902,53.498,348030.0
2018-04-24 15:20:00,68.86,69.06,68.85,68.88,283836.0,53.498,53.6534,53.4902,53.5135,283836.0
2018-04-24 15:30:00,68.88,68.88,68.73,68.81,316329.0,53.5135,53.5135,53.397,53.4592,316329.0
2018-04-24 15:40:00,68.81,69.03,68.68,68.94,535893.0,53.4592,53.6301,53.3582,53.5602,535893.0
2018-04-24 15:50:00,68.94,69.15,68.94,69.11,1184218.0,53.5602,53.7233,53.5602,53.6922,1184218.0
2018-04-25 09:30:00,68.77,68.83,68.46,68.54,809055.0,53.4281,53.4747,53.1872,53.2494,809055.0
2018-04-25 09:40:00,68.54,68.55,68.05,68.38,499394.0,53.2494,53.2572,52.8687,53.1251,499394.0
2018-04-25 09:50:00,68.38,68.61,68.3,68.32,296322.0,53.1251,53.3038,53.0629,53.0785,296322.0
2018-04-25 10:00:00,68.32,68.59,68.28,68.48,282644.0,53.0785,53.2882,53.0474,53.2028,282644.0
2018-04-25 10:10:00,68.48,68.72,68.46,68.58,492365.0,53.2028,53.3892,53.1872,53.2805,492365.0
2018-04-25 10:20:00,68.58,68.93,68.52,68.74,289248.0,53.2805,53.5524,53.2339,53.4048,289248.0
2018-04-25 10:30:00,68.74,68.99,68.73,68.89,284555.0,53.4048,53.599,53.397,53.5213,284555.0
2018-04-25 10:40:00,68.9,69.16,68.84,69.07,261641.0,53.5291,53.7311,53.4825,53.6612,261641.0
2018-04-25 10:50:00,69.07,69.08,68.78,68.96,297877.0,53.6612,53.6689,53.4359,53.5757,297877.0
2018-04-25 11:00:00,68.95,69.02,68.79,68.84,244779.0,53.5679,53.6223,53.4436,53.4825,244779.0
2018-04-25 11:10:00,68.85,68.91,68.59,68.63,262984.0,53.4902,53.5369,53.2882,53.3193,262984.0
2018-04-25 11:20:00,68.63,68.8,68.59,68.74,167368.0,53.3193,53.4514,53.2882,53.4048,167368.0
2018-04-25 11:30:00,68.76,68.81,68.6,68.6,253066.0,53.4203,53.4592,53.296,53.296,253066.0
2018-04-25 11:40:00,68.6,68.72,68.53,68.53,201807.0,53.296,53.3892,53.2416,53.2416,201807.0
2018-04-25 11:50:00,68.53,68.63,68.41,68.43,175723.0,53.2416,53.3193,53.1484,53.1639,175723.0
2018-04-25 12:00:00,68.42,68.51,68.27,68.31,284303.0,53.1562,53.2261,53.0396,53.0707,284303.0
2018-04-25 12:10:00,68.3,68.46,68.24,68.42,129225.0,53.0629,53.1872,53.0163,53.1562,129225.0
2018-04-25 12:20:00,68.42,68.6,68.39,68.52,129135.0,53.1562,53.296,53.1329,53.2339,129135.0
2018-04-25 12:30:00,68.52,68.77,68.48,68.77,263572.0,53.2339,53.4281,53.2028,53.4281,263572.0
2018-04-25 12:40:00,68.76,68.87,68.7,68.77,379807.0,53.4203,53.5058,53.3737,53.4281,379807.0
2018-04-25 12:50:00,68.78,68.86,68.71,68.84,179165.0,53.4359,53.498,53.3815,53.4825,179165.0
2018-04-25 13:00:00,68.85,68.99,68.85,68.95,223127.0,53.4902,53.599,53.4902,53.5679,223127.0
2018-04-25 13:10:00,68.96,68.97,68.71,68.73,175487.0,53.5757,53.5835,53.3815,53.397,175487.0
2018-04-25 13:20:00,68.73,68.83,68.7,68.81,166659.0,53.397,53.4747,53.3737,53.4592,166659.0
2018-04-25 13:30:00,68.82,69.1,68.8,69.06,345178.0,53.4669,53.6845,53.4514,53.6534,345178.0
2018-04-25 13:40:00,69.07,69.22,69.02,69.15,355092.0,53.6612,53.7777,53.6223,53.7233,355092.0
2018-04-25 13:50:00,69.15,69.3,69.13,69.3,185678.0,53.7233,53.8398,53.7078,53.8398,185678.0
2018-04-25 14:00:00,69.31,69.38,69.15,69.16,262271.0,53.8476,53.902,53.7233,53.7311,262271.0
2018-04-25 14:10:00,69.16,69.24,69.12,69.19,124201.0,53.7311,53.7932,53.7,53.7544,124201.0
2018-04-25 14:20:00,69.18,69.23,69.03,69.15,159333.0,53.7466,53.7855,53.6301,53.7233,159333.0
2018-04-25 14:30:00,69.14,69.31,69.06,69.29,222426.0,53.7155,53.8476,53.6534,53.8321,222426.0
2018-04-25 14:40:00,69.3,69.47,69.27,69.47,206558.0,53.8398,53.9719,53.8165,53.9719,206558.0
2018-04-25 14:50:00,69.48,69.67,69.41,69.66,230079.0,53.9797,54.1273,53.9253,54.1195,230079.0
2018-04-25 15:00:00,69.67,69.77,69.6,69.65,232092.0,54.1273,54.205,54.0729,54.1118,232092.0
2018-04-25 15:10:00,69.66,69.7,69.5,69.51,207478.0,54.1195,54.1506,53.9952,54.003,207478.0
2018-04-25 15:20:00,69.51,69.59,69.47,69.51,171196.0,54.003,54.0651,53.9719,54.003,171196.0
2018-04-25 15:30:00,69.51,69.53,69.28,69.28,286544.0,54.003,54.0185,53.8243,53.8243,286544.0
2018-04-25 15:40:00,69.28,69.32,68.98,69.01,497876.0,53.8243,53.8554,53.5912,53.6145,497876.0
2018-04-25 15:50:00,69.0,69.38,68.99,69.36,643602.0,53.6068,53.902,53.599,53.8865,643602.0
2018-04-26 09:30:00,69.11,69.3,69.05,69.3,502539.0,53.6922,53.8398,53.6456,53.8398,502539.0
2018-04-26 09:40:00,69.31,69.33,69.15,69.26,356258.0,53.8476,53.8632,53.7233,53.8088,356258.0
2018-04-26 09:50:00,69.27,69.3,69.12,69.16,278830.0,53.8165,53.8398,53.7,53.7311,278830.0
2018-04-26 10:00:00,69.17,69.27,69.0,69.24,290014.0,53.7388,53.8165,53.6068,53.7932,290014.0
2018-04-26 10:10:00,69.24,69.3,69.03,69.03,213982.0,53.7932,53.8398,53.6301,53.6301,213982.0
2018-04-26 10:20:00,69.03,69.06,68.9,68.96,261692.0,53.6301,53.6534,53.5291,53.5757,261692.0
2018-04-26 10:30:00,68.97,69.1,68.96,69.09,171332.0,53.5835,53.6845,53.5757,53.6767,171332.0
2018-04-26 10:40:00,69.09,69.14,68.96,69.02,203065.0,53.6767,53.7155,53.5757,53.6223,203065.0
2018-04-26 10:50:00,69.02,69.39,69.02,69.35,277557.0,53.6223,53.9098,53.6223,53.8787,277557.0
2018-04-26 11:00:00,69.35,69.4,69.27,69.3,233959.0,53.8787,53.9175,53.8165,53.8398,233959.0
2018-04-26 11:10:00,69.3,69.36,69.04,69.12,452608.0,53.8398,53.8865,53.6378,53.7,452608.0
2018-04-26 11:20:00,69.11,69.15,69.04,69.12,164059.0,53.6922,53.7233,53.6378,53.7,164059.0
2018-04-26 11:30:00,69.11,69.15,68.97,69.05,177746.0,53.6922,53.7233,53.5835,53.6456,177746.0
2018-04-26 11:40:00,69.05,69.1,68.91,69.03,137231.0,53.6456,53.6845,53.5369,53.6301,137231.0
2018-04-26 11:50:00,69.02,69.1,68.95,69.08,138471.0,53.6223,53.6845,53.5679,53.6689,138471.0
2018-04-26 12:00:00,69.08,69.26,69.07,69.25,194001.0,53.6689,53.8088,53.6612,53.801,194001.0
2018-04-26 12:10:00,69.25,69.28,69.12,69.28,219508.0,53.801,53.8243,53.7,53.8243,219508.0
2018-04-26 12:20:00,69.27,69.32,69.22,69.26,156692.0,53.8165,53.8554,53.7777,53.8088,156692.0
2018-04-26 12:30:00,69.27,69.28,69.2,69.24,110003.0,53.8165,53.8243,53.7622,53.7932,110003.0
2018-04-26 12:40:00,69.24,69.27,69.12,69.14,211038.0,53.7932,53.8165,53.7,53.7155,211038.0
2018-04-26 12:50:00,69.15,69.35,69.11,69.31,126639.0,53.7233,53.8787,53.6922,53.8476,126639.0
2018-04-26 13:00:00,69.32,69.38,69.3,69.37,143555.0,53.8554,53.902,53.8398,53.8942,143555.0
2018-04-26 13:10:00,69.38,69.47,69.34,69.38,320431.0,53.902,53.9719,53.8709,53.902,320431.0
2018-04-26 13:20:00,69.38,69.45,69.3,69.38,292713.0,53.902,53.9564,53.8398,53.902,292713.0
2018-04-26 13:30:00,69.39,69.52,69.34,69.49,203603.0,53.9098,54.0108,53.8709,53.9875,203603.0
2018-04-26 13:40:00,69.49,69.52,69.46,69.51,120183.0,53.9875,54.0108,53.9642,54.003,120183.0
2018-04-26 13:50:00,69.5,69.53,69.43,69.52,143770.0,53.9952,54.0185,53.9408,54.0108,143770.0
2018-04-26 14:00:00,69.51,69.52,69.43,69.47,117834.0,54.003,54.0108,53.9408,53.9719,117834.0
2018-04-26 14:10:00,69.47,69.53,69.38,69.41,206956.0,53.9719,54.0185,53.902,53.9253,206956.0
2018-04-26 14:20:00,69.42,69.47,69.37,69.45,107640.0,53.9331,53.9719,53.8942,53.9564,107640.0
2018-04-26 14:30:00,69.46,69.5,69.36,69.41,141420.0,53.9642,53.9952,53.8865,53.9253,141420.0
2018-04-26 14:40:00,69.41,69.56,69.41,69.45,161187.0,53.9253,54.0418,53.9253,53.9564,161187.0
2018-04-26 14:50:00,69.45,69.56,69.44,69.51,104763.0,53.9564,54.0418,53.9486,54.003,104763.0
2018-04-26 15:00:00,69.51,69.59,69.44,69.46,155068.0,54.003,54.0651,53.9486,53.9642,155068.0
2018-04-26 15:10:00,69.47,69.57,69.46,69.5,175618.0,53.9719,54.0496,53.9642,53.9952,175618.0
2018-04-26 15:20:00,69.51,69.51,69.35,69.39,191508.0,54.003,54.003,53.8787,53.9098,191508.0
2018-04-26 15:30:00,69.4,69.41,69.3,69.31,211633.0,53.9175,53.9253,53.8398,53.8476,211633.0
2018-04-26 15:40:00,69.31,69.4,69.25,69.33,313336.0,53.8476,53.9175,53.801,53.8632,313336.0
2018-04-26 15:50:00,69.33,69.33,69.15,69.19,851357.0,53.8632,53.8632,53.7233,53.7544,851357.0
2018-04-27 09:30:00,69.0,69.28,68.91,68.93,657514.0,53.6068,53.8243,53.5369,53.5524,657514.0
2018-04-27 09:40:00,68.91,69.26,68.89,69.15,536417.0,53.5369,53.8088,53.5213,53.7233,536417.0
2018-04-27 09:50:00,69.16,69.25,69.05,69.19,417533.0,53.7311,53.801,53.6456,53.7544,417533.0
2018-04-27 10:00:00,69.19,69.44,69.14,69.34,386230.0,53.7544,53.9486,53.7155,53.8709,386230.0
2018-04-27 10:10:00,69.35,69.37,69.16,69.32,199104.0,53.8787,53.8942,53.7311,53.8554,199104.0
2018-04-27 10:20:00,69.32,69.39,69.18,69.26,200761.0,53.8554,53.9098,53.7466,53.8088,200761.0
2018-04-27 10:30:00,69.25,69.25,69.07,69.07,357383.0,53.801,53.801,53.6612,53.6612,357383.0
2018-04-27 10:40:00,69.07,69.12,68.96,68.97,314173.0,53.6612,53.7,53.5757,53.5835,314173.0
2018-04-27 10:50:00,68.96,68.98,68.82,68.84,391547.0,53.5757,53.5912,53.4669,53.4825,391547.0
2018-04-27 11:00:00,68.84,69.01,68.83,68.98,289665.0,53.4825,53.6145,53.4747,53.5912,289665.0
2018-04-27 11:10:00,68.97,69.04,68.92,68.95,182886.0,53.5835,53.6378,53.5446,53.5679,182886.0
2018-04-27 11:20:00,68.95,69.02,68.92,69.0,196759.0,53.5679,53.6223,53.5446,53.6068,196759.0
2018-04-27 11:30:00,69.01,69.09,68.9,68.91,229242.0,53.6145,53.6767,53.5291,53.5369,229242.0
2018-04-27 11:40:00,68.9,68.92,68.74,68.81,221208.0,53.5291,53.5446,53.4048,53.4592,221208.0
2018-04-27 11:50:00,68.81,68.89,68.79,68.85,129237.0,53.4592,53.5213,53.4436,53.4902,129237.0
2018-04-27 12:00:00,68.86,68.98,68.86,68.96,145658.0,53.498,53.5912,53.498,53.5757,145658.0
2018-04-27 12:10:00,68.96,69.0,68.89,69.0,92940.0,53.5757,53.6068,53.5213,53.6068,92940.0
2018-04-27 12:20:00,69.0,69.01,68.93,68.95,89019.0,53.6068,53.6145,53.5524,53.5679,89019.0
2018-04-27 12:30:00,68.95,69.0,68.83,68.88,144542.0,53.5679,53.6068,53.4747,53.5135,144542.0
2018-04-27 12:40:00,68.88,69.04,68.87,69.03,100701.0,53.5135,53.6378,53.5058,53.6301,100701.0
2018-04-27 12:50:00,69.04,69.12,68.99,69.06,113833.0,53.6378,53.7,53.599,53.6534,113833.0
2018-04-27 13:00:00,69.06,69.1,69.01,69.1,160931.0,53.6534,53.6845,53.6145,53.6845,160931.0
2018-04-27 13:10:00,69.09,69.19,69.09,69.13,110922.0,53.6767,53.7544,53.6767,53.7078,110922.0
2018-04-27 13:20:00,69.13,69.13,69.03,69.05,91958.0,53.7078,53.7078,53.6301,53.6456,91958.0
2018-04-27 13:30:00,69.05,69.13,69.01,69.11,143956.0,53.6456,53.7078,53.6145,53.6922,143956.0
2018-04-27 13:40:00,69.11,69.12,69.04,69.08,100344.0,53.6922,53.7,53.6378,53.6689,100344.0
2018-04-27 13:50:00,69.09,69.17,69.08,69.15,77112.0,53.6767,53.7388,53.6689,53.7233,77112.0
2018-04-27 14:00:00,69.15,69.16,69.06,69.1,154912.0,53.7233,53.7311,53.6534,53.6845,154912.0
2018-04-27 14:10:00,69.11,69.16,69.08,69.13,119529.0,53.6922,53.7311,53.6689,53.7078,119529.0
2018-04-27 14:20:00,69.13,69.14,69.09,69.13,79160.0,53.7078,53.7155,53.6767,53.7078,79160.0
2018-04-27 14:30:00,69.12,69.18,69.08,69.15,103366.0,53.7,53.7466,53.6689,53.7233,103366.0
2018-04-27 14:40:00,69.15,69.16,69.09,69.12,165610.0,53.7233,53.7311,53.6767,53.7,165610.0
2018-04-27 14:50:00,69.12,69.18,69.09,69.18,104408.0,53.7,53.7466,53.6767,53.7466,104408.0
2018-04-27 15:00:00,69.17,69.29,69.14,69.2,171209.0,53.7388,53.8321,53.7155,53.7622,171209.0
2018-04-27 15:10:00,69.2,69.21,69.14,69.17,121503.0,53.7622,53.7699,53.7155,53.7388,121503.0
2018-04-27 15:20:00,69.17,69.17,69.04,69.11,119293.0,53.7388,53.7388,53.6378,53.6922,119293.0
2018-04-27 15:30:00,69.1,69.13,69.02,69.09,163938.0,53.6845,53.7078,53.6223,53.6767,163938.0
2018-04-27 15:40:00,69.08,69.14,69.0,69.02,272461.0,53.6689,53.7155,53.6068,53.6223,272461.0
2018-04-27 15:50:00,69.02,69.12,68.88,69.0,740305.0,53.6223,53.7,53.5135,53.6068,740305.0
2018-04-30 09:30:00,69.17,69.44,69.13,69.38,368670.0,53.7388,53.9486,53.7078,53.902,368670.0
2018-04-30 09:40:00,69.38,69.59,69.38,69.52,345701.0,53.902,54.0651,53.902,54.0108,345701.0
2018-04-30 09:50:00,69.53,69.56,69.28,69.29,320076.0,54.0185,54.0418,53.8243,53.8321,320076.0
2018-04-30 10:00:00,69.29,69.42,69.25,69.26,273305.0,53.8321,53.9331,53.801,53.8088,273305.0
2018-04-30 10:10:00,69.26,69.29,69.0,69.01,224328.0,53.8088,53.8321,53.6068,53.6145,224328.0
2018-04-30 10:20:00,69.0,69.12,68.86,69.08,281977.0,53.6068,53.7,53.498,53.6689,281977.0
2018-04-30 10:30:00,69.09,69.3,69.08,69.28,209713.0,53.6767,53.8398,53.6689,53.8243,209713.0
2018-04-30 10:40:00,69.28,69.47,69.27,69.47,168531.0,53.8243,53.9719,53.8165,53.9719,168531.0
2018-04-30 10:50:00,69.47,69.47,69.32,69.45,270265.0,53.9719,53.9719,53.8554,53.9564,270265.0
2018-04-30 11:00:00,69.45,69.52,69.44,69.51,166114.0,53.9564,54.0108,53.9486,54.003,166114.0
2018-04-30 11:10:00,69.51,69.56,69.43,69.47,185008.0,54.003,54.0418,53.9408,53.9719,185008.0
2018-04-30 11:20:00,69.48,69.51,69.36,69.45,137541.0,53.9797,54.003,53.8865,53.9564,137541.0
2018-04-30 11:30:00,69.45,69.45,69.31,69.32,237183.0,53.9564,53.9564,53.8476,53.8554,237183.0
2018-04-30 11:40:00,69.32,69.34,69.17,69.17,133976.0,53.8554,53.8709,53.7388,53.7388,133976.0
2018-04-30 11:50:00,69.18,69.24,69.14,69.2,138600.0,53.7466,53.7932,53.7155,53.7622,138600.0
2018-04-30 12:00:00,69.19,69.25,69.15,69.17,119424.0,53.7544,53.801,53.7233,53.7388,119424.0
2018-04-30 12:10:00,69.16,69.24,69.08,69.12,144974.0,53.7311,53.7932,53.6689,53.7,144974.0
2018-04-30 12:20:00,69.11,69.25,69.1,69.23,88598.0,53.6922,53.801,53.6845,53.7855,88598.0
2018-04-30 12:30:00,69.23,69.25,69.1,69.11,88598.0,53.7855,53.801,53.6845,53.6922,88598.0
2018-04-30 12:40:00,69.11,69.17,69.07,69.09,107147.0,53.6922,53.7388,53.6612,53.6767,107147.0
2018-04-30 12:50:00,69.09,69.14,68.97,69.1,222079.0,53.6767,53.7155,53.5835,53.6845,222079.0
2018-04-30 13:00:00,69.1,69.2,69.09,69.16,126948.0,53.6845,53.7622,53.6767,53.7311,126948.0
2018-04-30 13:10:00,69.16,69.19,69.04,69.11,145125.0,53.7311,53.7544,53.6378,53.6922,145125.0
2018-04-30 13:20:00,69.1,69.21,69.07,69.11,90228.0,53.6845,53.7699,53.6612,53.6922,90228.0
2018-04-30 13:30:00,69.1,69.24,69.08,69.23,98480.0,53.6845,53.7932,53.6689,53.7855,98480.0
2018-04-30 13:40:00,69.23,69.29,69.21,69.23,93060.0,53.7855,53.8321,53.7699,53.7855,93060.0
2018-04-30 13:50:00,69.22,69.24,69.16,69.22,86088.0,53.7777,53.7932,53.7311,53.7777,86088.0
2018-04-30 14:00:00,69.22,69.22,68.94,68.96,177565.0,53.7777,53.7777,53.5602,53.5757,177565.0
2018-04-30 14:10:00,68.96,69.03,68.88,68.94,184669.0,53.5757,53.6301,53.5135,53.5602,184669.0
2018-04-30 14:20:00,68.94,69.08,68.93,69.0,144181.0,53.5602,53.6689,53.5524,53.6068,144181.0
2018-04-30 14:30:00,69.0,69.02,68.93,68.94,154658.0,53.6068,53.6223,53.5524,53.5602,154658.0
2018-04-30 14:40:00,68.94,68.98,68.88,68.97,166931.0,53.5602,53.5912,53.5135,53.5835,166931.0
2018-04-30 14:50:00,68.97,69.02,68.92,68.97,139798.0,53.5835,53.6223,53.5446,53.5835,139798.0
2018-04-30 15:00:00,68.97,69.01,68.85,68.9,196537.0,53.5835,53.6145,53.4902,53.5291,196537.0
2018-04-30 15:10:00,68.9,68.96,68.85,68.9,203438.0,53.5291,53.5757,53.4902,53.5291,203438.0
2018-04-30 15:20:00,68.9,68.91,68.65,68.66,390323.0,53.5291,53.5369,53.3349,53.3426,390323.0
2018-04-30 15:30:00,68.66,68.7,68.62,68.68,414552.0,53.3426,53.3737,53.3115,53.3582,414552.0
2018-04-30 15:40:00,68.67,68.71,68.54,68.64,493652.0,53.3504,53.3815,53.2494,53.3271,493652.0
2018-04-30 15:50:00,68.63,68.63,68.25,68.27,1344411.0,53.3193,53.3193,53.0241,53.0396,1344411.0
2018-05-01 09:30:00,68.24,68.25,67.83,67.85,496821.0,53.0163,53.0241,52.6978,52.7133,496821.0
2018-05-01 09:40:00,67.85,68.17,67.81,68.14,314715.0,52.7133,52.9619,52.6823,52.9386,314715.0
2018-05-01 09:50:00,68.14,68.17,67.9,68.05,243109.0,52.9386,52.9619,52.7522,52.8687,243109.0
2018-05-01 10:00:00,68.04,68.15,67.98,68.03,255663.0,52.8609,52.9464,52.8143,52.8532,255663.0
2018-05-01 10:10:00,68.02,68.02,67.88,67.98,297740.0,52.8454,52.8454,52.7366,52.8143,297740.0
2018-05-01 10:20:00,67.98,68.2,67.98,68.11,283492.0,52.8143,52.9852,52.8143,52.9153,283492.0
2018-05-01 10:30:00,68.12,68.21,68.05,68.09,179431.0,52.9231,52.993,52.8687,52.8998,179431.0
2018-05-01 10:40:00,68.1,68.22,68.01,68.04,183414.0,52.9076,53.0008,52.8376,52.8609,183414.0
2018-05-01 10:50:00,68.03,68.04,67.81,67.91,253743.0,52.8532,52.8609,52.6823,52.7599,253743.0
2018-05-01 11:00:00,67.92,68.04,67.86,68.03,287507.0,52.7677,52.8609,52.7211,52.8532,287507.0
2018-05-01 11:10:00,68.04,68.05,67.88,67.92,139508.0,52.8609,52.8687,52.7366,52.7677,139508.0
2018-05-01 11:20:00,67.92,68.08,67.89,67.94,146095.0,52.7677,52.892,52.7444,52.7832,146095.0
2018-05-01 11:30:00,67.93,68.06,67.91,67.92,178489.0,52.7755,52.8765,52.7599,52.7677,178489.0
2018-05-01 11:40:00,67.92,67.92,67.64,67.68,347331.0,52.7677,52.7677,52.5502,52.5813,347331.0
2018-05-01 11:50:00,67.68,67.75,67.55,67.56,214575.0,52.5813,52.6356,52.4803,52.488,214575.0
2018-05-01 12:00:00,67.56,67.6,67.42,67.52,361212.0,52.488,52.5191,52.3793,52.4569,361212.0
2018-05-01 12:10:00,67.52,67.62,67.45,67.57,246779.0,52.4569,52.5346,52.4026,52.4958,246779.0
2018-05-01 12:20:00,67.58,67.59,67.45,67.56,323507.0,52.5036,52.5113,52.4026,52.488,323507.0
2018-05-01 12:30:00,67.56,67.69,67.55,67.6,298599.0,52.488,52.589,52.4803,52.5191,298599.0
2018-05-01 12:40:00,67.6,67.63,67.56,67.6,199651.0,52.5191,52.5424,52.488,52.5191,199651.0
2018-05-01 12:50:00,67.6,67.67,67.55,67.64,225444.0,52.5191,52.5735,52.4803,52.5502,225444.0
2018-05-01 13:00:00,67.65,67.65,67.48,67.54,291236.0,52.5579,52.5579,52.4259,52.4725,291236.0
2018-05-01 13:10:00,67.53,67.58,67.48,67.52,205534.0,52.4647,52.5036,52.4259,52.4569,205534.0
2018-05-01 13:20:00,67.52,67.53,67.46,67.47,158639.0,52.4569,52.4647,52.4103,52.4181,158639.0
2018-05-01 13:30:00,67.46,67.67,67.46,67.61,205093.0,52.4103,52.5735,52.4103,52.5269,205093.0
2018-05-01 13:40:00,67.61,67.87,67.6,67.83,219517.0,52.5269,52.7289,52.5191,52.6978,219517.0
2018-05-01 13:50:00,67.82,68.0,67.8,67.99,273112.0,52.69,52.8299,52.6745,52.8221,273112.0
2018-05-01 14:00:00,67.98,68.12,67.95,68.02,180809.0,52.8143,52.9231,52.791,52.8454,180809.0
2018-05-01 14:10:00,68.03,68.12,67.99,68.12,199932.0,52.8532,52.9231,52.8221,52.9231,199932.0
2018-05-01 14:20:00,68.12,68.19,68.09,68.09,175724.0,52.9231,52.9775,52.8998,52.8998,175724.0
2018-05-01 14:30:00,68.1,68.11,67.96,68.0,206742.0,52.9076,52.9153,52.7988,52.8299,206742.0
2018-05-01 14:40:00,67.99,68.25,67.97,68.21,257088.0,52.8221,53.0241,52.8066,52.993,257088.0
2018-05-01 14:50:00,68.22,68.23,68.07,68.15,133115.0,53.0008,53.0086,52.8842,52.9464,133115.0
2018-05-01 15:00:00,68.16,68.19,68.07,68.09,132133.0,52.9542,52.9775,52.8842,52.8998,132133.0
2018-05-01 15:10:00,68.09,68.09,67.98,67.98,181883.0,52.8998,52.8998,52.8143,52.8143,181883.0
2018-05-01 15:20:00,67.99,68.05,67.84,67.92,232728.0,52.8221,52.8687,52.7056,52.7677,232728.0
2018-05-01 15:30:00,67.93,68.02,67.91,68.0,236782.0,52.7755,52.8454,52.7599,52.8299,236782.0
2018-05-01 15:40:00,67.99,68.25,67.98,68.18,357490.0,52.8221,53.0241,52.8143,52.9697,357490.0
2018-05-01 15:50:00,68.19,68.29,68.17,68.25,692698.0,52.9775,53.0552,52.9619,53.0241,692698.0
2018-05-02 09:30:00,67.95,68.27,67.92,68.18,523092.0,52.791,53.0396,52.7677,52.9697,523092.0
2018-05-02 09:40:00,68.18,68.32,68.09,68.1,234353.0,52.9697,53.0785,52.8998,52.9076,234353.0
2018-05-02 09:50:00,68.1,68.1,67.9,67.95,400991.0,52.9076,52.9076,52.7522,52.791,400991.0
2018-05-02 10:00:00,67.95,68.21,67.94,68.07,301626.0,52.791,52.993,52.7832,52.8842,301626.0
2018-05-02 10:10:00,68.08,68.08,67.89,67.93,254668.0,52.892,52.892,52.7444,52.7755,254668.0
2018-05-02 10:20:00,67.92,68.02,67.75,67.87,359288.0,52.7677,52.8454,52.6356,52.7289,359288.0
2018-05-02 10:30:00,67.87,68.26,67.82,68.26,262572.0,52.7289,53.0319,52.69,53.0319,262572.0
2018-05-02 10:40:00,68.25,68.26,68.15,68.2,286827.0,53.0241,53.0319,52.9464,52.9852,286827.0
2018-05-02 10:50:00,68.21,68.27,68.08,68.25,142546.0,52.993,53.0396,52.892,53.0241,142546.0
2018-05-02 11:00:00,68.25,68.38,68.22,68.38,175117.0,53.0241,53.1251,53.0008,53.1251,175117.0
2018-05-02 11:10:00,68.38,68.6,68.38,68.55,222457.0,53.1251,53.296,53.1251,53.2572,222457.0
2018-05-02 11:20:00,68.55,68.62,68.5,68.55,157224.0,53.2572,53.3115,53.2183,53.2572,157224.0
2018-05-02 11:30:00,68.55,68.55,68.45,68.5,114797.0,53.2572,53.2572,53.1795,53.2183,114797.0
2018-05-02 11:40:00,68.51,68.56,68.43,68.49,202402.0,53.2261,53.2649,53.1639,53.2105,202402.0
2018-05-02 11:50:00,68.5,68.6,68.45,68.59,127729.0,53.2183,53.296,53.1795,53.2882,127729.0
2018-05-02 12:00:00,68.59,68.67,68.52,68.65,174730.0,53.2882,53.3504,53.2339,53.3349,174730.0
2018-05-02 12:10:00,68.65,68.79,68.64,68.75,233247.0,53.3349,53.4436,53.3271,53.4125,233247.0
2018-05-02 12:20:00,68.75,68.88,68.74,68.81,164339.0,53.4125,53.5135,53.4048,53.4592,164339.0
2018-05-02 12:30:00,68.81,68.82,68.68,68.7,134502.0,53.4592,53.4669,53.3582,53.3737,134502.0
2018-05-02 12:40:00,68.72,68.82,68.7,68.77,117837.0,53.3892,53.4669,53.3737,53.4281,117837.0
2018-05-02 12:50:00,68.76,68.81,68.72,68.77,300678.0,53.4203,53.4592,53.3892,53.4281,300678.0
2018-05-02 13:00:00,68.77,68.86,68.77,68.82,110883.0,53.4281,53.498,53.4281,53.4669,110883.0
2018-05-02 13:10:00,68.82,68.93,68.79,68.88,208357.0,53.4669,53.5524,53.4436,53.5135,208357.0
2018-05-02 13:20:00,68.87,68.92,68.81,68.83,242825.0,53.5058,53.5446,53.4592,53.4747,242825.0
2018-05-02 13:30:00,68.83,68.91,68.81,68.86,243018.0,53.4747,53.5369,53.4592,53.498,243018.0
2018-05-02 13:40:00,68.86,68.97,68.81,68.96,201083.0,53.498,53.5835,53.4592,53.5757,201083.0
2018-05-02 13:50:00,68.96,68.99,68.79,68.84,181537.0,53.5757,53.599,53.4436,53.4825,181537.0
2018-05-02 14:00:00,68.85,69.02,68.82,68.91,509580.0,53.4902,53.6223,53.4669,53.5369,509580.0
2018-05-02 14:10:00,68.91,68.97,68.73,68.75,418132.0,53.5369,53.5835,53.397,53.4125,418132.0
2018-05-02 14:20:00,68.75,68.82,68.63,68.76,390468.0,53.4125,53.4669,53.3193,53.4203,390468.0
2018-05-02 14:30:00,68.76,68.85,68.69,68.73,224013.0,53.4203,53.4902,53.3659,53.397,224013.0
2018-05-02 14:40:00,68.72,68.75,68.61,68.67,259199.0,53.3892,53.4125,53.3038,53.3504,259199.0
2018-05-02 14:50:00,68.67,68.68,68.58,68.61,418880.0,53.3504,53.3582,53.2805,53.3038,418880.0
2018-05-02 15:00:00,68.61,68.77,68.56,68.75,220465.0,53.3038,53.4281,53.2649,53.4125,220465.0
2018-05-02 15:10:00,68.75,68.76,68.52,68.53,242295.0,53.4125,53.4203,53.2339,53.2416,242295.0
2018-05-02 15:20:00,68.53,68.55,68.31,68.41,501947.0,53.2416,53.2572,53.0707,53.1484,501947.0
2018-05-02 15:30:00,68.4,68.4,68.19,68.31,385272.0,53.1406,53.1406,52.9775,53.0707,385272.0
2018-05-02 15:40:00,68.31,68.39,68.19,68.23,528293.0,53.0707,53.1329,52.9775,53.0086,528293.0
2018-05-02 15:50:00,68.23,68.27,67.95,68.0,1620498.0,53.0086,53.0396,52.791,52.8299,1620498.0
2018-05-03 09:30:00,67.8,67.85,67.48,67.53,682419.0,52.6745,52.7133,52.4259,52.4647,682419.0
2018-05-03 09:40:00,67.54,67.63,67.39,67.52,531471.0,52.4725,52.5424,52.3559,52.4569,531471.0
2018-05-03 09:50:00,67.51,67.89,67.48,67.89,384108.0,52.4492,52.7444,52.4259,52.7444,384108.0
2018-05-03 10:00:00,67.88,67.89,67.6,67.67,349243.0,52.7366,52.7444,52.5191,52.5735,349243.0
2018-05-03 10:10:00,67.66,67.69,67.2,67.22,486657.0,52.5657,52.589,52.2083,52.2239,486657.0
2018-05-03 10:20:00,67.22,67.27,67.04,67.12,547161.0,52.2239,52.2627,52.084,52.1462,547161.0
2018-05-03 10:30:00,67.12,67.19,66.88,67.03,573606.0,52.1462,52.2006,51.9597,52.0763,573606.0
2018-05-03 10:40:00,67.03,67.26,66.99,67.18,520194.0,52.0763,52.255,52.0452,52.1928,520194.0
2018-05-03 10:50:00,67.18,67.18,66.72,66.87,585452.0,52.1928,52.1928,51.8354,51.952,585452.0
2018-05-03 11:00:00,66.86,67.02,66.81,66.98,373800.0,51.9442,52.0685,51.9053,52.0374,373800.0
2018-05-03 11:10:00,66.97,67.2,66.94,66.97,377409.0,52.0296,52.2083,52.0063,52.0296,377409.0
2018-05-03 11:20:00,66.97,66.97,66.77,66.8,408231.0,52.0296,52.0296,51.8743,51.8976,408231.0
2018-05-03 11:30:00,66.8,66.94,66.77,66.79,329387.0,51.8976,52.0063,51.8743,51.8898,329387.0
2018-05-03 11:40:00,66.8,66.87,66.55,66.86,457234.0,51.8976,51.952,51.7033,51.9442,457234.0
2018-05-03 11:50:00,66.85,66.99,66.84,66.92,230905.0,51.9364,52.0452,51.9286,51.9908,230905.0
2018-05-03 12:00:00,66.93,67.17,66.92,67.13,222936.0,51.9986,52.185,51.9908,52.154,222936.0
2018-05-03 12:10:00,67.13,67.22,66.99,67.0,262704.0,52.154,52.2239,52.0452,52.053,262704.0
2018-05-03 12:20:00,67.0,67.04,66.9,66.93,254283.0,52.053,52.084,51.9753,51.9986,254283.0
2018-05-03 12:30:00,66.91,67.39,66.91,67.37,299352.0,51.983,52.3559,51.983,52.3404,299352.0
2018-05-03 12:40:00,67.37,67.55,67.33,67.53,271153.0,52.3404,52.4803,52.3093,52.4647,271153.0
2018-05-03 12:50:00,67.53,67.84,67.49,67.78,337060.0,52.4647,52.7056,52.4336,52.6589,337060.0
2018-05-03 13:00:00,67.78,67.8,67.46,67.47,313422.0,52.6589,52.6745,52.4103,52.4181,313422.0
2018-05-03 13:10:00,67.47,67.73,67.38,67.7,355408.0,52.4181,52.6201,52.3482,52.5968,355408.0
2018-05-03 13:20:00,67.7,67.81,67.55,67.66,242271.0,52.5968,52.6823,52.4803,52.5657,242271.0
2018-05-03 13:30:00,67.66,67.98,67.66,67.88,268582.0,52.5657,52.8143,52.5657,52.7366,268582.0
2018-05-03 13:40:00,67.88,67.97,67.72,67.78,296351.0,52.7366,52.8066,52.6123,52.6589,296351.0
2018-05-03 13:50:00,67.78,67.93,67.74,67.83,218534.0,52.6589,52.7755,52.6279,52.6978,218534.0
2018-05-03 14:00:00,67.81,67.91,67.64,67.9,291592.0,52.6823,52.7599,52.5502,52.7522,291592.0
2018-05-03 14:10:00,67.9,68.0,67.84,67.89,284094.0,52.7522,52.8299,52.7056,52.7444,284094.0
2018-05-03 14:20:00,67.89,67.89,67.76,67.84,178359.0,52.7444,52.7444,52.6434,52.7056,178359.0
2018-05-03 14:30:00,67.83,68.23,67.83,68.16,391847.0,52.6978,53.0086,52.6978,52.9542,391847.0
2018-05-03 14:40:00,68.17,68.17,67.79,67.86,308738.0,52.9619,52.9619,52.6667,52.7211,308738.0
2018-05-03 14:50:00,67.85,67.93,67.74,67.81,238090.0,52.7133,52.7755,52.6279,52.6823,238090.0
2018-05-03 15:00:00,67.81,67.99,67.75,67.76,243453.0,52.6823,52.8221,52.6356,52.6434,243453.0
2018-05-03 15:10:00,67.75,68.03,67.73,67.93,252194.0,52.6356,52.8532,52.6201,52.7755,252194.0
2018-05-03 15:20:00,67.94,68.04,67.85,68.02,237083.0,52.7832,52.8609,52.7133,52.8454,237083.0
2018-05-03 15:30:00,68.02,68.12,67.88,67.92,288162.0,52.8454,52.9231,52.7366,52.7677,288162.0
2018-05-03 15:40:00,67.92,67.94,67.77,67.79,373044.0,52.7677,52.7832,52.6512,52.6667,373044.0
2018-05-03 15:50:00,67.8,67.95,67.74,67.94,876040.0,52.6745,52.791,52.6279,52.7832,876040.0
2018-05-04 09:30:00,67.05,67.36,66.97,67.33,748338.0,52.3372,52.5791,52.2747,52.5557,748338.0
2018-05-04 09:40:00,67.32,67.44,67.1,67.37,574976.0,52.5479,52.6416,52.3762,52.5869,574976.0
2018-05-04 09:50:00,67.38,67.62,67.34,67.59,272117.0,52.5947,52.7821,52.5635,52.7587,272117.0
2018-05-04 10:00:00,67.59,67.74,67.5,67.66,361135.0,52.7587,52.8757,52.6884,52.8133,361135.0
2018-05-04 10:10:00,67.67,67.69,67.48,67.51,283610.0,52.8211,52.8367,52.6728,52.6962,283610.0
2018-05-04 10:20:00,67.52,67.8,67.5,67.77,208047.0,52.704,52.9226,52.6884,52.8992,208047.0
2018-05-04 10:30:00,67.77,67.82,67.64,67.77,304727.0,52.8992,52.9382,52.7977,52.8992,304727.0
2018-05-04 10:40:00,67.77,67.87,67.71,67.77,276031.0,52.8992,52.9772,52.8523,52.8992,276031.0
2018-05-04 10:50:00,67.78,67.91,67.78,67.79,271164.0,52.907,53.0084,52.907,52.9148,271164.0
2018-05-04 11:00:00,67.8,67.89,67.73,67.88,234541.0,52.9226,52.9928,52.8679,52.985,234541.0
2018-05-04 11:10:00,67.88,67.9,67.71,67.74,263894.0,52.985,53.0006,52.8523,52.8757,263894.0
2018-05-04 11:20:00,67.73,67.84,67.72,67.73,258598.0,52.8679,52.9538,52.8601,52.8679,258598.0
2018-05-04 11:30:00,67.73,67.84,67.69,67.69,272038.0,52.8679,52.9538,52.8367,52.8367,272038.0
2018-05-04 11:40:00,67.7,67.82,67.66,67.68,211551.0,52.8445,52.9382,52.8133,52.8289,211551.0
2018-05-04 11:50:00,67.69,67.8,67.62,67.8,238962.0,52.8367,52.9226,52.7821,52.9226,238962.0
2018-05-04 12:00:00,67.81,67.88,67.75,67.86,140590.0,52.9304,52.985,52.8836,52.9694,140590.0
2018-05-04 12:10:00,67.86,67.87,67.78,67.84,130055.0,52.9694,52.9772,52.907,52.9538,130055.0
2018-05-04 12:20:00,67.84,67.89,67.81,67.84,118385.0,52.9538,52.9928,52.9304,52.9538,118385.0
2018-05-04 12:30:00,67.85,67.9,67.82,67.89,131974.0,52.9616,53.0006,52.9382,52.9928,131974.0
2018-05-04 12:40:00,67.9,67.94,67.83,67.89,232081.0,53.0006,53.0319,52.946,52.9928,232081.0
2018-05-04 12:50:00,67.89,67.9,67.8,67.89,217552.0,52.9928,53.0006,52.9226,52.9928,217552.0
2018-05-04 13:00:00,67.89,67.99,67.88,67.94,129340.0,52.9928,53.0709,52.985,53.0319,129340.0
2018-05-04 13:10:00,67.94,68.01,67.91,67.95,261905.0,53.0319,53.0865,53.0084,53.0397,261905.0
2018-05-04 13:20:00,67.96,68.03,67.92,67.92,158336.0,53.0475,53.1021,53.0162,53.0162,158336.0
2018-05-04 13:30:00,67.91,68.0,67.91,67.92,159713.0,53.0084,53.0787,53.0084,53.0162,159713.0
2018-05-04 13:40:00,67.92,68.06,67.92,68.06,82555.0,53.0162,53.1255,53.0162,53.1255,82555.0
2018-05-04 13:50:00,68.06,68.1,68.02,68.09,144101.0,53.1255,53.1568,53.0943,53.1489,144101.0
2018-05-04 14:00:00,68.09,68.12,67.99,68.05,289938.0,53.1489,53.1724,53.0709,53.1177,289938.0
2018-05-04 14:10:00,68.06,68.14,68.03,68.06,189202.0,53.1255,53.188,53.1021,53.1255,189202.0
2018-05-04 14:20:00,68.06,68.27,68.06,68.23,231722.0,53.1255,53.2894,53.1255,53.2582,231722.0
2018-05-04 14:30:00,68.23,68.25,68.03,68.08,143407.0,53.2582,53.2738,53.1021,53.1411,143407.0
2018-05-04 14:40:00,68.08,68.2,68.07,68.11,122378.0,53.1411,53.2348,53.1333,53.1646,122378.0
2018-05-04 14:50:00,68.11,68.16,67.99,68.0,230497.0,53.1646,53.2036,53.0709,53.0787,230497.0
2018-05-04 15:00:00,68.0,68.13,67.98,68.06,163426.0,53.0787,53.1802,53.0631,53.1255,163426.0
2018-05-04 15:10:00,68.06,68.11,68.0,68.08,206490.0,53.1255,53.1646,53.0787,53.1411,206490.0
2018-05-04 15:20:00,68.08,68.15,68.04,68.14,149906.0,53.1411,53.1958,53.1099,53.188,149906.0
2018-05-04 15:30:00,68.15,68.17,68.0,68.03,269426.0,53.1958,53.2114,53.0787,53.1021,269426.0
2018-05-04 15:40:00,68.02,68.09,67.99,68.04,303489.0,53.0943,53.1489,53.0709,53.1099,303489.0
2018-05-04 15:50:00,68.04,68.05,67.9,67.95,754194.0,53.1099,53.1177,53.0006,53.0397,754194.0
2018-05-07 09:30:00,68.27,68.37,68.14,68.37,486537.0,53.2894,53.3675,53.188,53.3675,486537.0
2018-05-07 09:40:00,68.36,68.45,68.26,68.37,341673.0,53.3597,53.43,53.2816,53.3675,341673.0
2018-05-07 09:50:00,68.38,68.55,68.25,68.5,291278.0,53.3753,53.508,53.2738,53.469,291278.0
2018-05-07 10:00:00,68.49,68.67,68.49,68.63,228310.0,53.4612,53.6017,53.4612,53.5705,228310.0
2018-05-07 10:10:00,68.63,68.63,68.41,68.46,239658.0,53.5705,53.5705,53.3987,53.4378,239658.0
2018-05-07 10:20:00,68.47,68.58,68.39,68.46,264031.0,53.4456,53.5314,53.3831,53.4378,264031.0
2018-05-07 10:30:00,68.46,68.51,68.32,68.36,259421.0,53.4378,53.4768,53.3285,53.3597,259421.0
2018-05-07 10:40:00,68.36,68.49,68.29,68.48,287778.0,53.3597,53.4612,53.3051,53.4534,287778.0
2018-05-07 10:50:00,68.48,68.64,68.41,68.63,189353.0,53.4534,53.5783,53.3987,53.5705,189353.0
2018-05-07 11:00:00,68.63,68.66,68.43,68.51,187496.0,53.5705,53.5939,53.4143,53.4768,187496.0
2018-05-07 11:10:00,68.51,68.55,68.43,68.46,192840.0,53.4768,53.508,53.4143,53.4378,192840.0
2018-05-07 11:20:00,68.47,68.52,68.39,68.41,178472.0,53.4456,53.4846,53.3831,53.3987,178472.0
2018-05-07 11:30:00,68.4,68.48,68.33,68.35,253402.0,53.3909,53.4534,53.3363,53.3519,253402.0
2018-05-07 11:40:00,68.35,68.4,68.32,68.36,195187.0,53.3519,53.3909,53.3285,53.3597,195187.0
2018-05-07 11:50:00,68.36,68.54,68.31,68.52,123716.0,53.3597,53.5002,53.3207,53.4846,123716.0
2018-05-07 12:00:00,68.53,68.55,68.45,68.53,125825.0,53.4924,53.508,53.43,53.4924,125825.0
2018-05-07 12:10:00,68.53,68.55,68.48,68.54,196231.0,53.4924,53.508,53.4534,53.5002,196231.0
2018-05-07 12:20:00,68.54,68.58,68.45,68.5,159827.0,53.5002,53.5314,53.43,53.469,159827.0
2018-05-07 12:30:00,68.51,68.53,68.44,68.51,75434.0,53.4768,53.4924,53.4221,53.4768,75434.0
2018-05-07 12:40:00,68.51,68.52,68.42,68.48,153367.0,53.4768,53.4846,53.4065,53.4534,153367.0
2018-05-07 12:50:00,68.47,68.51,68.45,68.48,197432.0,53.4456,53.4768,53.43,53.4534,197432.0
2018-05-07 13:00:00,68.48,68.51,68.38,68.42,109301.0,53.4534,53.4768,53.3753,53.4065,109301.0
2018-05-07 13:10:00,68.42,68.46,68.37,68.44,104377.0,53.4065,53.4378,53.3675,53.4221,104377.0
2018-05-07 13:20:00,68.44,68.54,68.42,68.53,205856.0,53.4221,53.5002,53.4065,53.4924,205856.0
2018-05-07 13:30:00,68.54,68.58,68.47,68.49,124461.0,53.5002,53.5314,53.4456,53.4612,124461.0
2018-05-07 13:40:00,68.5,68.57,68.49,68.5,91104.0,53.469,53.5236,53.4612,53.469,91104.0
2018-05-07 13:50:00,68.51,68.58,68.49,68.54,89870.0,53.4768,53.5314,53.4612,53.5002,89870.0
2018-05-07 14:00:00,68.53,68.56,68.51,68.55,92262.0,53.4924,53.5158,53.4768,53.508,92262.0
2018-05-07 14:10:00,68.56,68.65,68.54,68.63,239398.0,53.5158,53.5861,53.5002,53.5705,239398.0
2018-05-07 14:20:00,68.62,68.66,68.58,68.61,171431.0,53.5626,53.5939,53.5314,53.5548,171431.0
2018-05-07 14:30:00,68.62,68.66,68.53,68.53,191767.0,53.5626,53.5939,53.4924,53.4924,191767.0
2018-05-07 14:40:00,68.53,68.6,68.42,68.48,259092.0,53.4924,53.547,53.4065,53.4534,259092.0
2018-05-07 14:50:00,68.47,68.49,68.35,68.39,154480.0,53.4456,53.4612,53.3519,53.3831,154480.0
2018-05-07 15:00:00,68.38,68.56,68.35,68.53,294995.0,53.3753,53.5158,53.3519,53.4924,294995.0
2018-05-07 15:10:00,68.52,68.58,68.36,68.56,609210.0,53.4846,53.5314,53.3597,53.5158,609210.0
2018-05-07 15:20:00,68.56,68.58,68.4,68.52,412138.0,53.5158,53.5314,53.3909,53.4846,412138.0
2018-05-07 15:30:00,68.52,68.59,68.48,68.55,343768.0,53.4846,53.5392,53.4534,53.508,343768.0
2018-05-07 15:40:00,68.54,68.59,68.42,68.56,330473.0,53.5002,53.5392,53.4065,53.5158,330473.0
2018-05-07 15:50:00,68.56,68.58,68.43,68.5,615423.0,53.5158,53.5314,53.4143,53.469,615423.0
2018-05-08 09:30:00,69.65,69.95,69.39,69.87,1195963.0,54.3666,54.6008,54.1637,54.5384,1195963.0
2018-05-08 09:40:00,69.87,70.13,69.84,69.97,1049903.0,54.5384,54.7413,54.5149,54.6164,1049903.0
2018-05-08 09:50:00,69.96,70.24,69.92,70.24,696378.0,54.6086,54.8272,54.5774,54.8272,696378.0
2018-05-08 10:00:00,70.24,70.47,70.15,70.39,861923.0,54.8272,55.0067,54.7569,54.9443,861923.0
2018-05-08 10:10:00,70.4,70.55,70.36,70.48,662064.0,54.9521,55.0691,54.9208,55.0145,662064.0
2018-05-08 10:20:00,70.48,70.57,70.28,70.38,615718.0,55.0145,55.0848,54.8584,54.9364,615718.0
2018-05-08 10:30:00,70.37,70.59,70.3,70.58,348207.0,54.9286,55.1004,54.874,55.0926,348207.0
2018-05-08 10:40:00,70.58,70.83,70.55,70.81,530239.0,55.0926,55.2877,55.0691,55.2721,530239.0
2018-05-08 10:50:00,70.82,70.97,70.72,70.87,520605.0,55.2799,55.397,55.2018,55.3189,520605.0
2018-05-08 11:00:00,70.87,71.1,70.87,71.03,797198.0,55.3189,55.4985,55.3189,55.4438,797198.0
2018-05-08 11:10:00,71.04,71.45,71.03,71.17,1049089.0,55.4516,55.7717,55.4438,55.5531,1049089.0
2018-05-08 11:20:00,71.17,71.29,71.05,71.15,509812.0,55.5531,55.6468,55.4594,55.5375,509812.0
2018-05-08 11:30:00,71.15,71.15,70.85,70.88,677124.0,55.5375,55.5375,55.3033,55.3267,677124.0
2018-05-08 11:40:00,70.88,71.13,70.87,71.09,493477.0,55.3267,55.5219,55.3189,55.4907,493477.0
2018-05-08 11:50:00,71.1,71.3,71.04,71.19,520306.0,55.4985,55.6546,55.4516,55.5687,520306.0
2018-05-08 12:00:00,71.18,71.32,71.08,71.09,441508.0,55.5609,55.6702,55.4828,55.4907,441508.0
2018-05-08 12:10:00,71.09,71.1,70.94,71.0,561790.0,55.4907,55.4985,55.3736,55.4204,561790.0
2018-05-08 12:20:00,71.0,71.04,70.86,70.91,298139.0,55.4204,55.4516,55.3111,55.3501,298139.0
2018-05-08 12:30:00,70.9,70.93,70.79,70.86,288883.0,55.3423,55.3658,55.2565,55.3111,288883.0
2018-05-08 12:40:00,70.87,70.89,70.76,70.84,224878.0,55.3189,55.3345,55.2331,55.2955,224878.0
2018-05-08 12:50:00,70.84,70.86,70.57,70.75,383455.0,55.2955,55.3111,55.0848,55.2253,383455.0
2018-05-08 13:00:00,70.75,70.93,70.7,70.91,210880.0,55.2253,55.3658,55.1862,55.3501,210880.0
2018-05-08 13:10:00,70.91,70.97,70.86,70.95,168767.0,55.3501,55.397,55.3111,55.3814,168767.0
2018-05-08 13:20:00,70.96,71.0,70.85,70.96,179161.0,55.3892,55.4204,55.3033,55.3892,179161.0
2018-05-08 13:30:00,70.97,71.09,70.87,70.91,284799.0,55.397,55.4907,55.3189,55.3501,284799.0
2018-05-08 13:40:00,70.91,71.02,70.78,70.99,325050.0,55.3501,55.436,55.2487,55.4126,325050.0
2018-05-08 13:50:00,70.99,71.04,70.8,70.84,229372.0,55.4126,55.4516,55.2643,55.2955,229372.0
2018-05-08 14:00:00,70.84,70.86,70.73,70.8,319654.0,55.2955,55.3111,55.2096,55.2643,319654.0
2018-05-08 14:10:00,70.79,70.79,70.59,70.66,312435.0,55.2565,55.2565,55.1004,55.155,312435.0
2018-05-08 14:20:00,70.65,70.97,70.59,70.76,456989.0,55.1472,55.397,55.1004,55.2331,456989.0
2018-05-08 14:30:00,70.76,70.81,70.63,70.64,326389.0,55.2331,55.2721,55.1316,55.1394,326389.0
2018-05-08 14:40:00,70.63,70.64,70.47,70.62,536144.0,55.1316,55.1394,55.0067,55.1238,536144.0
2018-05-08 14:50:00,70.61,70.73,70.57,70.6,299155.0,55.116,55.2096,55.0848,55.1082,299155.0
2018-05-08 15:00:00,70.59,70.88,70.46,70.85,462130.0,55.1004,55.3267,54.9989,55.3033,462130.0
2018-05-08 15:10:00,70.85,71.0,70.8,70.95,309886.0,55.3033,55.4204,55.2643,55.3814,309886.0
2018-05-08 15:20:00,70.96,71.0,70.87,70.94,390288.0,55.3892,55.4204,55.3189,55.3736,390288.0
2018-05-08 15:30:00,70.95,71.05,70.89,70.98,407873.0,55.3814,55.4594,55.3345,55.4048,407873.0
2018-05-08 15:40:00,70.98,71.03,70.84,71.0,564200.0,55.4048,55.4438,55.2955,55.4204,564200.0
2018-05-08 15:50:00,71.0,71.14,70.96,71.02,1181747.0,55.4204,55.5297,55.3892,55.436,1181747.0
2018-05-09 09:30:00,71.23,71.33,70.76,70.78,706877.0,55.5999,55.678,55.2331,55.2487,706877.0
2018-05-09 09:40:00,70.77,71.0,70.76,70.88,379253.0,55.2409,55.4204,55.2331,55.3267,379253.0
2018-05-09 09:50:00,70.89,71.04,70.84,70.89,322468.0,55.3345,55.4516,55.2955,55.3345,322468.0
2018-05-09 10:00:00,70.89,71.1,70.85,71.06,314950.0,55.3345,55.4985,55.3033,55.4672,314950.0
2018-05-09 10:10:00,71.05,71.4,70.99,71.34,352332.0,55.4594,55.7326,55.4126,55.6858,352332.0
2018-05-09 10:20:00,71.34,71.51,71.24,71.29,454056.0,55.6858,55.8185,55.6077,55.6468,454056.0
2018-05-09 10:30:00,71.3,71.33,71.14,71.22,346046.0,55.6546,55.678,55.5297,55.5921,346046.0
2018-05-09 10:40:00,71.22,71.26,71.04,71.1,195517.0,55.5921,55.6233,55.4516,55.4985,195517.0
2018-05-09 10:50:00,71.1,71.1,70.86,70.95,257836.0,55.4985,55.4985,55.3111,55.3814,257836.0
2018-05-09 11:00:00,70.96,70.99,70.82,70.95,191004.0,55.3892,55.4126,55.2799,55.3814,191004.0
2018-05-09 11:10:00,70.95,71.15,70.94,71.13,205602.0,55.3814,55.5375,55.3736,55.5219,205602.0
2018-05-09 11:20:00,71.13,71.22,71.07,71.2,170183.0,55.5219,55.5921,55.475,55.5765,170183.0
2018-05-09 11:30:00,71.2,71.33,71.15,71.3,183782.0,55.5765,55.678,55.5375,55.6546,183782.0
2018-05-09 11:40:00,71.3,71.34,71.15,71.2,164366.0,55.6546,55.6858,55.5375,55.5765,164366.0
2018-05-09 11:50:00,71.2,71.27,71.18,71.22,110904.0,55.5765,55.6312,55.5609,55.5921,110904.0
2018-05-09 12:00:00,71.23,71.31,71.21,71.22,157281.0,55.5999,55.6624,55.5843,55.5921,157281.0
2018-05-09 12:10:00,71.22,71.28,71.15,71.26,131212.0,55.5921,55.639,55.5375,55.6233,131212.0
2018-05-09 12:20:00,71.26,71.5,71.25,71.41,255394.0,55.6233,55.8107,55.6155,55.7404,255394.0
2018-05-09 12:30:00,71.42,71.48,71.35,71.45,148604.0,55.7482,55.7951,55.6936,55.7717,148604.0
2018-05-09 12:40:00,71.45,71.7,71.44,71.68,274401.0,55.7717,55.9668,55.7639,55.9512,274401.0
2018-05-09 12:50:00,71.68,71.69,71.54,71.57,169589.0,55.9512,55.959,55.8419,55.8653,169589.0
2018-05-09 13:00:00,71.58,71.75,71.58,71.73,196194.0,55.8731,56.0058,55.8731,55.9902,196194.0
2018-05-09 13:10:00,71.73,71.73,71.6,71.61,238391.0,55.9902,55.9902,55.8887,55.8965,238391.0
2018-05-09 13:20:00,71.61,71.82,71.61,71.8,225719.0,55.8965,56.0605,55.8965,56.0449,225719.0
2018-05-09 13:30:00,71.8,71.84,71.75,71.8,172567.0,56.0449,56.0761,56.0058,56.0449,172567.0
2018-05-09 13:40:00,71.81,71.83,71.67,71.75,192483.0,56.0527,56.0683,55.9434,56.0058,192483.0
2018-05-09 13:50:00,71.75,71.78,71.68,71.75,175229.0,56.0058,56.0292,55.9512,56.0058,175229.0
2018-05-09 14:00:00,71.75,71.77,71.7,71.77,142085.0,56.0058,56.0214,55.9668,56.0214,142085.0
2018-05-09 14:10:00,71.77,71.93,71.75,71.76,260013.0,56.0214,56.1463,56.0058,56.0136,260013.0
2018-05-09 14:20:00,71.75,71.76,71.61,71.72,211154.0,56.0058,56.0136,55.8965,55.9824,211154.0
2018-05-09 14:30:00,71.73,71.79,71.68,71.7,211831.0,55.9902,56.0371,55.9512,55.9668,211831.0
2018-05-09 14:40:00,71.7,71.81,71.69,71.74,165374.0,55.9668,56.0527,55.959,55.998,165374.0
2018-05-09 14:50:00,71.75,71.79,71.63,71.68,229672.0,56.0058,56.0371,55.9122,55.9512,229672.0
2018-05-09 15:00:00,71.68,71.91,71.66,71.9,369497.0,55.9512,56.1307,55.9356,56.1229,369497.0
2018-05-09 15:10:00,71.89,71.94,71.78,71.8,299128.0,56.1151,56.1541,56.0292,56.0449,299128.0
2018-05-09 15:20:00,71.8,71.9,71.79,71.89,370800.0,56.0449,56.1229,56.0371,56.1151,370800.0
2018-05-09 15:30:00,71.9,71.93,71.83,71.87,303048.0,56.1229,56.1463,56.0683,56.0995,303048.0
2018-05-09 15:40:00,71.87,71.88,71.75,71.87,522931.0,56.0995,56.1073,56.0058,56.0995,522931.0
2018-05-09 15:50:00,71.87,72.0,71.85,71.95,925070.0,56.0995,56.201,56.0839,56.1619,925070.0
2018-05-10 09:30:00,71.96,72.14,71.82,72.08,561145.0,56.1697,56.3102,56.0605,56.2634,561145.0
2018-05-10 09:40:00,72.09,72.11,71.86,71.87,268015.0,56.2712,56.2868,56.0917,56.0995,268015.0
2018-05-10 09:50:00,71.87,71.9,71.63,71.63,232249.0,56.0995,56.1229,55.9122,55.9122,232249.0
2018-05-10 10:00:00,71.64,71.8,71.59,71.78,265488.0,55.92,56.0449,55.8809,56.0292,265488.0
2018-05-10 10:10:00,71.78,72.0,71.78,71.92,351650.0,56.0292,56.201,56.0292,56.1385,351650.0
2018-05-10 10:20:00,71.91,72.21,71.88,72.19,368990.0,56.1307,56.3649,56.1073,56.3493,368990.0
2018-05-10 10:30:00,72.2,72.27,72.1,72.25,221806.0,56.3571,56.4117,56.279,56.3961,221806.0
2018-05-10 10:40:00,72.26,72.27,72.1,72.16,244686.0,56.4039,56.4117,56.279,56.3259,244686.0
2018-05-10 10:50:00,72.17,72.42,72.09,72.39,442093.0,56.3337,56.5288,56.2712,56.5054,442093.0
2018-05-10 11:00:00,72.39,72.42,72.25,72.28,263904.0,56.5054,56.5288,56.3961,56.4195,263904.0
2018-05-10 11:10:00,72.27,72.45,72.27,72.38,251069.0,56.4117,56.5522,56.4117,56.4976,251069.0
2018-05-10 11:20:00,72.39,72.47,72.35,72.44,189313.0,56.5054,56.5678,56.4742,56.5444,189313.0
2018-05-10 11:30:00,72.45,72.53,72.39,72.47,229403.0,56.5522,56.6147,56.5054,56.5678,229403.0
2018-05-10 11:40:00,72.48,72.66,72.47,72.62,291105.0,56.5756,56.7161,56.5678,56.6849,291105.0
2018-05-10 11:50:00,72.62,72.65,72.53,72.62,362199.0,56.6849,56.7083,56.6147,56.6849,362199.0
2018-05-10 12:00:00,72.63,72.67,72.6,72.66,315668.0,56.6927,56.724,56.6693,56.7161,315668.0
2018-05-10 12:10:00,72.65,72.72,72.6,72.69,208968.0,56.7083,56.763,56.6693,56.7396,208968.0
2018-05-10 12:20:00,72.69,72.81,72.64,72.75,221113.0,56.7396,56.8332,56.7005,56.7864,221113.0
2018-05-10 12:30:00,72.75,72.89,72.68,72.88,148460.0,56.7864,56.8957,56.7318,56.8879,148460.0
2018-05-10 12:40:00,72.87,72.93,72.83,72.84,162424.0,56.8801,56.9269,56.8488,56.8566,162424.0
2018-05-10 12:50:00,72.84,72.87,72.74,72.8,175371.0,56.8566,56.8801,56.7786,56.8254,175371.0
2018-05-10 13:00:00,72.8,72.86,72.73,72.74,222855.0,56.8254,56.8723,56.7708,56.7786,222855.0
2018-05-10 13:10:00,72.74,72.77,72.66,72.67,208375.0,56.7786,56.802,56.7161,56.724,208375.0
2018-05-10 13:20:00,72.67,72.72,72.51,72.54,219318.0,56.724,56.763,56.5991,56.6225,219318.0
2018-05-10 13:30:00,72.55,72.68,72.49,72.6,230423.0,56.6303,56.7318,56.5834,56.6693,230423.0
2018-05-10 13:40:00,72.6,72.61,72.52,72.56,180905.0,56.6693,56.6771,56.6069,56.6381,180905.0
2018-05-10 13:50:00,72.56,72.62,72.52,72.59,129315.0,56.6381,56.6849,56.6069,56.6615,129315.0
2018-05-10 14:00:00,72.6,72.65,72.5,72.63,182638.0,56.6693,56.7083,56.5913,56.6927,182638.0
2018-05-10 14:10:00,72.64,72.67,72.56,72.59,169834.0,56.7005,56.724,56.6381,56.6615,169834.0
2018-05-10 14:20:00,72.59,72.61,72.51,72.59,124114.0,56.6615,56.6771,56.5991,56.6615,124114.0
2018-05-10 14:30:00,72.59,72.62,72.41,72.42,193060.0,56.6615,56.6849,56.521,56.5288,193060.0
2018-05-10 14:40:00,72.42,72.52,72.33,72.51,226746.0,56.5288,56.6069,56.4586,56.5991,226746.0
2018-05-10 14:50:00,72.5,72.61,72.47,72.6,173677.0,56.5913,56.6771,56.5678,56.6693,173677.0
2018-05-10 15:00:00,72.59,72.65,72.47,72.5,227546.0,56.6615,56.7083,56.5678,56.5913,227546.0
2018-05-10 15:10:00,72.51,72.55,72.4,72.53,314886.0,56.5991,56.6303,56.5132,56.6147,314886.0
2018-05-10 15:20:00,72.53,72.59,72.5,72.58,133825.0,56.6147,56.6615,56.5913,56.6537,133825.0
2018-05-10 15:30:00,72.58,72.6,72.48,72.51,193872.0,56.6537,56.6693,56.5756,56.5991,193872.0
2018-05-10 15:40:00,72.51,72.59,72.48,72.51,297795.0,56.5991,56.6615,56.5756,56.5991,297795.0
2018-05-10 15:50:00,72.51,72.62,72.47,72.56,797529.0,56.5991,56.6849,56.5678,56.6381,797529.0
2018-05-11 09:30:00,72.53,72.84,72.46,72.67,418055.0,56.6147,56.8566,56.56,56.724,418055.0
2018-05-11 09:40:00,72.67,72.83,72.59,72.82,394662.0,56.724,56.8488,56.6615,56.841,394662.0
2018-05-11 09:50:00,72.83,72.97,72.77,72.93,367911.0,56.8488,56.9581,56.802,56.9269,367911.0
2018-05-11 10:00:00,72.92,73.04,72.92,73.03,410595.0,56.9191,57.0128,56.9191,57.005,410595.0
2018-05-11 10:10:00,73.03,73.07,72.86,72.93,383367.0,57.005,57.0362,56.8723,56.9269,383367.0
2018-05-11 10:20:00,72.92,73.01,72.87,72.97,411249.0,56.9191,56.9893,56.8801,56.9581,411249.0
2018-05-11 10:30:00,72.97,73.13,72.94,73.05,393551.0,56.9581,57.083,56.9347,57.0206,393551.0
2018-05-11 10:40:00,73.06,73.14,73.04,73.08,223657.0,57.0284,57.0908,57.0128,57.044,223657.0
2018-05-11 10:50:00,73.07,73.22,73.04,73.22,254553.0,57.0362,57.1533,57.0128,57.1533,254553.0
2018-05-11 11:00:00,73.22,73.24,72.99,72.99,202818.0,57.1533,57.1689,56.9737,56.9737,202818.0
2018-05-11 11:10:00,72.99,73.12,72.89,72.89,175499.0,56.9737,57.0752,56.8957,56.8957,175499.0
2018-05-11 11:20:00,72.9,72.96,72.72,72.73,303523.0,56.9035,56.9503,56.763,56.7708,303523.0
2018-05-11 11:30:00,72.74,72.86,72.7,72.7,208519.0,56.7786,56.8723,56.7474,56.7474,208519.0
2018-05-11 11:40:00,72.7,72.78,72.65,72.7,132708.0,56.7474,56.8098,56.7083,56.7474,132708.0
2018-05-11 11:50:00,72.71,72.72,72.64,72.69,199970.0,56.7552,56.763,56.7005,56.7396,199970.0
2018-05-11 12:00:00,72.69,72.76,72.61,72.73,299472.0,56.7396,56.7942,56.6771,56.7708,299472.0
2018-05-11 12:10:00,72.73,72.73,72.59,72.65,273331.0,56.7708,56.7708,56.6615,56.7083,273331.0
2018-05-11 12:20:00,72.65,72.7,72.59,72.65,247770.0,56.7083,56.7474,56.6615,56.7083,247770.0
2018-05-11 12:30:00,72.64,72.76,72.61,72.74,226898.0,56.7005,56.7942,56.6771,56.7786,226898.0
2018-05-11 12:40:00,72.74,72.85,72.73,72.83,127525.0,56.7786,56.8645,56.7708,56.8488,127525.0
2018-05-11 12:50:00,72.83,72.88,72.81,72.84,82061.0,56.8488,56.8879,56.8332,56.8566,82061.0
2018-05-11 13:00:00,72.83,72.95,72.83,72.91,91311.0,56.8488,56.9425,56.8488,56.9113,91311.0
2018-05-11 13:10:00,72.92,72.93,72.8,72.81,133989.0,56.9191,56.9269,56.8254,56.8332,133989.0
2018-05-11 13:20:00,72.81,72.87,72.78,72.83,95223.0,56.8332,56.8801,56.8098,56.8488,95223.0
2018-05-11 13:30:00,72.82,72.84,72.78,72.81,71384.0,56.841,56.8566,56.8098,56.8332,71384.0
2018-05-11 13:40:00,72.81,72.83,72.66,72.73,158923.0,56.8332,56.8488,56.7161,56.7708,158923.0
2018-05-11 13:50:00,72.73,72.76,72.64,72.67,228948.0,56.7708,56.7942,56.7005,56.724,228948.0
2018-05-11 14:00:00,72.68,72.73,72.66,72.66,102486.0,56.7318,56.7708,56.7161,56.7161,102486.0
2018-05-11 14:10:00,72.66,72.75,72.59,72.74,234662.0,56.7161,56.7864,56.6615,56.7786,234662.0
2018-05-11 14:20:00,72.73,72.78,72.7,72.71,123046.0,56.7708,56.8098,56.7474,56.7552,123046.0
2018-05-11 14:30:00,72.71,72.73,72.63,72.65,133051.0,56.7552,56.7708,56.6927,56.7083,133051.0
2018-05-11 14:40:00,72.66,72.71,72.6,72.71,198769.0,56.7161,56.7552,56.6693,56.7552,198769.0
2018-05-11 14:50:00,72.7,72.75,72.61,72.74,134630.0,56.7474,56.7864,56.6771,56.7786,134630.0
2018-05-11 15:00:00,72.74,72.83,72.7,72.79,185090.0,56.7786,56.8488,56.7474,56.8176,185090.0
2018-05-11 15:10:00,72.78,72.84,72.75,72.77,112275.0,56.8098,56.8566,56.7864,56.802,112275.0
2018-05-11 15:20:00,72.76,72.77,72.68,72.76,288898.0,56.7942,56.802,56.7318,56.7942,288898.0
2018-05-11 15:30:00,72.76,72.92,72.73,72.9,410207.0,56.7942,56.9191,56.7708,56.9035,410207.0
2018-05-11 15:40:00,72.9,72.92,72.78,72.81,366310.0,56.9035,56.9191,56.8098,56.8332,366310.0
2018-05-11 15:50:00,72.81,72.91,72.79,72.87,797617.0,56.8332,56.9113,56.8176,56.8801,797617.0
2018-05-14 09:30:00,72.93,73.3,72.93,73.07,1059161.0,56.9269,57.2157,56.9269,57.0362,1059161.0
2018-05-14 09:40:00,73.06,73.25,73.06,73.22,384674.0,57.0284,57.1767,57.0284,57.1533,384674.0
2018-05-14 09:50:00,73.22,73.26,73.12,73.14,569564.0,57.1533,57.1845,57.0752,57.0908,569564.0
2018-05-14 10:00:00,73.13,73.13,72.91,72.91,436013.0,57.083,57.083,56.9113,56.9113,436013.0
2018-05-14 10:10:00,72.91,72.96,72.85,72.9,297181.0,56.9113,56.9503,56.8645,56.9035,297181.0
2018-05-14 10:20:00,72.9,72.95,72.79,72.81,364320.0,56.9035,56.9425,56.8176,56.8332,364320.0
2018-05-14 10:30:00,72.81,73.03,72.8,72.94,361485.0,56.8332,57.005,56.8254,56.9347,361485.0
2018-05-14 10:40:00,72.94,72.99,72.83,72.87,172256.0,56.9347,56.9737,56.8488,56.8801,172256.0
2018-05-14 10:50:00,72.87,72.9,72.7,72.73,277933.0,56.8801,56.9035,56.7474,56.7708,277933.0
2018-05-14 11:00:00,72.72,72.84,72.67,72.83,176693.0,56.763,56.8566,56.724,56.8488,176693.0
2018-05-14 11:10:00,72.84,72.95,72.8,72.85,298091.0,56.8566,56.9425,56.8254,56.8645,298091.0
2018-05-14 11:20:00,72.85,72.9,72.77,72.78,214446.0,56.8645,56.9035,56.802,56.8098,214446.0
2018-05-14 11:30:00,72.77,72.82,72.74,72.77,145030.0,56.802,56.841,56.7786,56.802,145030.0
2018-05-14 11:40:00,72.77,72.78,72.68,72.78,193754.0,56.802,56.8098,56.7318,56.8098,193754.0
2018-05-14 11:50:00,72.78,72.87,72.76,72.83,129649.0,56.8098,56.8801,56.7942,56.8488,129649.0
2018-05-14 12:00:00,72.83,72.97,72.81,72.84,252269.0,56.8488,56.9581,56.8332,56.8566,252269.0
2018-05-14 12:10:00,72.84,72.89,72.79,72.81,131836.0,56.8566,56.8957,56.8176,56.8332,131836.0
2018-05-14 12:20:00,72.81,72.88,72.78,72.8,179567.0,56.8332,56.8879,56.8098,56.8254,179567.0
2018-05-14 12:30:00,72.8,72.83,72.78,72.81,140034.0,56.8254,56.8488,56.8098,56.8332,140034.0
2018-05-14 12:40:00,72.8,72.81,72.72,72.72,89964.0,56.8254,56.8332,56.763,56.763,89964.0
2018-05-14 12:50:00,72.72,72.75,72.57,72.64,218386.0,56.763,56.7864,56.6459,56.7005,218386.0
2018-05-14 13:00:00,72.64,72.75,72.6,72.69,218070.0,56.7005,56.7864,56.6693,56.7396,218070.0
2018-05-14 13:10:00,72.69,72.76,72.58,72.61,190183.0,56.7396,56.7942,56.6537,56.6771,190183.0
2018-05-14 13:20:00,72.62,72.74,72.61,72.72,96230.0,56.6849,56.7786,56.6771,56.763,96230.0
2018-05-14 13:30:00,72.71,72.88,72.64,72.85,204845.0,56.7552,56.8879,56.7005,56.8645,204845.0
2018-05-14 13:40:00,72.84,72.89,72.72,72.75,90921.0,56.8566,56.8957,56.763,56.7864,90921.0
2018-05-14 13:50:00,72.75,72.79,72.7,72.75,117805.0,56.7864,56.8176,56.7474,56.7864,117805.0
2018-05-14 14:00:00,72.75,72.77,72.64,72.67,259019.0,56.7864,56.802,56.7005,56.724,259019.0
2018-05-14 14:10:00,72.66,72.73,72.62,72.66,122805.0,56.7161,56.7708,56.6849,56.7161,122805.0
2018-05-14 14:20:00,72.66,72.73,72.65,72.7,153755.0,56.7161,56.7708,56.7083,56.7474,153755.0
2018-05-14 14:30:00,72.7,72.82,72.68,72.8,218717.0,56.7474,56.841,56.7318,56.8254,218717.0
2018-05-14 14:40:00,72.8,72.8,72.71,72.72,98951.0,56.8254,56.8254,56.7552,56.763,98951.0
2018-05-14 14:50:00,72.72,72.79,72.7,72.75,241040.0,56.763,56.8176,56.7474,56.7864,241040.0
2018-05-14 15:00:00,72.75,72.82,72.7,72.82,1149373.0,56.7864,56.841,56.7474,56.841,1149373.0
2018-05-14 15:10:00,72.82,72.9,72.77,72.78,194592.0,56.841,56.9035,56.802,56.8098,194592.0
2018-05-14 15:20:00,72.77,72.81,72.73,72.74,183554.0,56.802,56.8332,56.7708,56.7786,183554.0
2018-05-14 15:30:00,72.74,72.76,72.64,72.67,207135.0,56.7786,56.7942,56.7005,56.724,207135.0
2018-05-14 15:40:00,72.68,72.69,72.54,72.55,227679.0,56.7318,56.7396,56.6225,56.6303,227679.0
2018-05-14 15:50:00,72.55,72.66,72.5,72.63,650907.0,56.6303,56.7161,56.5913,56.6927,650907.0
2018-05-15 09:30:00,72.48,72.93,72.41,72.78,579892.0,56.5756,56.9269,56.521,56.8098,579892.0
2018-05-15 09:40:00,72.77,72.81,72.51,72.73,487538.0,56.802,56.8332,56.5991,56.7708,487538.0
2018-05-15 09:50:00,72.73,72.8,72.64,72.65,320381.0,56.7708,56.8254,56.7005,56.7083,320381.0
2018-05-15 10:00:00,72.65,72.77,72.62,72.66,290483.0,56.7083,56.802,56.6849,56.7161,290483.0
2018-05-15 10:10:00,72.66,72.76,72.64,72.72,201064.0,56.7161,56.7942,56.7005,56.763,201064.0
2018-05-15 10:20:00,72.72,72.8,72.59,72.61,246939.0,56.763,56.8254,56.6615,56.6771,246939.0
2018-05-15 10:30:00,72.59,72.93,72.52,72.9,287503.0,56.6615,56.9269,56.6069,56.9035,287503.0
2018-05-15 10:40:00,72.9,72.93,72.65,72.67,232905.0,56.9035,56.9269,56.7083,56.724,232905.0
2018-05-15 10:50:00,72.67,72.82,72.65,72.69,249032.0,56.724,56.841,56.7083,56.7396,249032.0
2018-05-15 11:00:00,72.7,72.87,72.7,72.85,190626.0,56.7474,56.8801,56.7474,56.8645,190626.0
2018-05-15 11:10:00,72.84,72.92,72.78,72.89,151755.0,56.8566,56.9191,56.8098,56.8957,151755.0
2018-05-15 11:20:00,72.9,72.92,72.78,72.79,188448.0,56.9035,56.9191,56.8098,56.8176,188448.0
2018-05-15 11:30:00,72.78,72.88,72.77,72.82,141552.0,56.8098,56.8879,56.802,56.841,141552.0
2018-05-15 11:40:00,72.83,72.93,72.8,72.91,144687.0,56.8488,56.9269,56.8254,56.9113,144687.0
2018-05-15 11:50:00,72.9,72.93,72.69,72.7,218924.0,56.9035,56.9269,56.7396,56.7474,218924.0
2018-05-15 12:00:00,72.71,72.73,72.58,72.64,194231.0,56.7552,56.7708,56.6537,56.7005,194231.0
2018-05-15 12:10:00,72.64,72.7,72.59,72.66,334484.0,56.7005,56.7474,56.6615,56.7161,334484.0
2018-05-15 12:20:00,72.67,72.69,72.56,72.68,253362.0,56.724,56.7396,56.6381,56.7318,253362.0
2018-05-15 12:30:00,72.67,72.76,72.64,72.73,396097.0,56.724,56.7942,56.7005,56.7708,396097.0
2018-05-15 12:40:00,72.73,72.94,72.72,72.92,377486.0,56.7708,56.9347,56.763,56.9191,377486.0
2018-05-15 12:50:00,72.93,73.02,72.91,72.95,423961.0,56.9269,56.9972,56.9113,56.9425,423961.0
2018-05-15 13:00:00,72.94,72.95,72.77,72.8,281669.0,56.9347,56.9425,56.802,56.8254,281669.0
2018-05-15 13:10:00,72.8,72.84,72.75,72.83,330181.0,56.8254,56.8566,56.7864,56.8488,330181.0
2018-05-15 13:20:00,72.84,72.88,72.75,72.76,207839.0,56.8566,56.8879,56.7864,56.7942,207839.0
2018-05-15 13:30:00,72.77,72.82,72.68,72.72,218362.0,56.802,56.841,56.7318,56.763,218362.0
2018-05-15 13:40:00,72.71,72.77,72.68,72.73,105594.0,56.7552,56.802,56.7318,56.7708,105594.0
2018-05-15 13:50:00,72.73,72.73,72.52,72.56,390427.0,56.7708,56.7708,56.6069,56.6381,390427.0
2018-05-15 14:00:00,72.55,72.73,72.54,72.66,142284.0,56.6303,56.7708,56.6225,56.7161,142284.0
2018-05-15 14:10:00,72.66,72.75,72.65,72.72,165729.0,56.7161,56.7864,56.7083,56.763,165729.0
2018-05-15 14:20:00,72.72,72.76,72.56,72.68,311155.0,56.763,56.7942,56.6381,56.7318,311155.0
2018-05-15 14:30:00,72.68,72.81,72.62,72.65,199631.0,56.7318,56.8332,56.6849,56.7083,199631.0
2018-05-15 14:40:00,72.66,72.71,72.56,72.6,138209.0,56.7161,56.7552,56.6381,56.6693,138209.0
2018-05-15 14:50:00,72.6,72.64,72.45,72.53,242405.0,56.6693,56.7005,56.5522,56.6147,242405.0
2018-05-15 15:00:00,72.54,72.57,72.42,72.42,213066.0,56.6225,56.6459,56.5288,56.5288,213066.0
2018-05-15 15:10:00,72.42,72.48,72.36,72.46,258544.0,56.5288,56.5756,56.482,56.56,258544.0
2018-05-15 15:20:00,72.46,72.55,72.38,72.47,210260.0,56.56,56.6303,56.4976,56.5678,210260.0
2018-05-15 15:30:00,72.46,72.59,72.43,72.52,189188.0,56.56,56.6615,56.5366,56.6069,189188.0
2018-05-15 15:40:00,72.51,72.53,72.45,72.49,323034.0,56.5991,56.6147,56.5522,56.5834,323034.0
2018-05-15 15:50:00,72.49,72.67,72.48,72.67,754274.0,56.5834,56.724,56.5756,56.724,754274.0
2018-05-16 09:30:00,72.44,72.76,72.39,72.57,444147.0,56.5444,56.7942,56.5054,56.6459,444147.0
2018-05-16 09:40:00,72.57,72.59,72.35,72.41,478783.0,56.6459,56.6615,56.4742,56.521,478783.0
2018-05-16 09:50:00,72.43,72.5,72.31,72.31,300474.0,56.5366,56.5913,56.4429,56.4429,300474.0
2018-05-16 10:00:00,72.32,72.39,72.23,72.29,389320.0,56.4508,56.5054,56.3805,56.4273,389320.0
2018-05-16 10:10:00,72.3,72.36,72.24,72.35,194141.0,56.4351,56.482,56.3883,56.4742,194141.0
2018-05-16 10:20:00,72.34,72.49,72.29,72.42,233451.0,56.4664,56.5834,56.4273,56.5288,233451.0
2018-05-16 10:30:00,72.42,72.63,72.4,72.57,183499.0,56.5288,56.6927,56.5132,56.6459,183499.0
2018-05-16 10:40:00,72.58,72.6,72.49,72.58,132799.0,56.6537,56.6693,56.5834,56.6537,132799.0
2018-05-16 10:50:00,72.59,72.6,72.41,72.41,220409.0,56.6615,56.6693,56.521,56.521,220409.0
2018-05-16 11:00:00,72.41,72.41,72.09,72.09,354964.0,56.521,56.521,56.2712,56.2712,354964.0
2018-05-16 11:10:00,72.09,72.11,71.9,71.91,414920.0,56.2712,56.2868,56.1229,56.1307,414920.0
2018-05-16 11:20:00,71.91,72.0,71.81,71.85,375523.0,56.1307,56.201,56.0527,56.0839,375523.0
2018-05-16 11:30:00,71.85,71.99,71.84,71.96,322078.0,56.0839,56.1932,56.0761,56.1697,322078.0
2018-05-16 11:40:00,71.96,72.01,71.87,71.98,268662.0,56.1697,56.2088,56.0995,56.1854,268662.0
2018-05-16 11:50:00,71.99,72.15,71.98,72.14,159100.0,56.1932,56.3181,56.1854,56.3102,159100.0
2018-05-16 12:00:00,72.14,72.22,72.09,72.15,209915.0,56.3102,56.3727,56.2712,56.3181,209915.0
2018-05-16 12:10:00,72.15,72.2,72.11,72.17,91291.0,56.3181,56.3571,56.2868,56.3337,91291.0
2018-05-16 12:20:00,72.17,72.3,72.14,72.24,123565.0,56.3337,56.4351,56.3102,56.3883,123565.0
2018-05-16 12:30:00,72.24,72.4,72.24,72.4,186376.0,56.3883,56.5132,56.3883,56.5132,186376.0
2018-05-16 12:40:00,72.39,72.4,72.24,72.24,169349.0,56.5054,56.5132,56.3883,56.3883,169349.0
2018-05-16 12:50:00,72.25,72.33,72.25,72.32,97938.0,56.3961,56.4586,56.3961,56.4508,97938.0
2018-05-16 13:00:00,72.32,72.41,72.3,72.32,174081.0,56.4508,56.521,56.4351,56.4508,174081.0
2018-05-16 13:10:00,72.32,72.33,72.19,72.22,423588.0,56.4508,56.4586,56.3493,56.3727,423588.0
2018-05-16 13:20:00,72.22,72.25,72.08,72.09,186589.0,56.3727,56.3961,56.2634,56.2712,186589.0
2018-05-16 13:30:00,72.09,72.2,72.08,72.19,127594.0,56.2712,56.3571,56.2634,56.3493,127594.0
2018-05-16 13:40:00,72.19,72.24,72.02,72.09,136572.0,56.3493,56.3883,56.2166,56.2712,136572.0
2018-05-16 13:50:00,72.09,72.12,72.06,72.1,120918.0,56.2712,56.2946,56.2478,56.279,120918.0
2018-05-16 14:00:00,72.11,72.21,72.09,72.14,192334.0,56.2868,56.3649,56.2712,56.3102,192334.0
2018-05-16 14:10:00,72.14,72.19,72.09,72.12,105063.0,56.3102,56.3493,56.2712,56.2946,105063.0
2018-05-16 14:20:00,72.12,72.14,71.97,72.0,313118.0,56.2946,56.3102,56.1776,56.201,313118.0
2018-05-16 14:30:00,72.0,72.0,71.9,71.99,286970.0,56.201,56.201,56.1229,56.1932,286970.0
2018-05-16 14:40:00,71.99,72.1,71.98,72.08,266713.0,56.1932,56.279,56.1854,56.2634,266713.0
2018-05-16 14:50:00,72.08,72.18,72.07,72.14,120868.0,56.2634,56.3415,56.2556,56.3102,120868.0
2018-05-16 15:00:00,72.13,72.14,71.91,71.96,210155.0,56.3024,56.3102,56.1307,56.1697,210155.0
2018-05-16 15:10:00,71.96,72.04,71.9,72.03,172417.0,56.1697,56.2322,56.1229,56.2244,172417.0
2018-05-16 15:20:00,72.02,72.09,72.01,72.04,176635.0,56.2166,56.2712,56.2088,56.2322,176635.0
2018-05-16 15:30:00,72.04,72.06,71.96,72.0,214614.0,56.2322,56.2478,56.1697,56.201,214614.0
2018-05-16 15:40:00,72.01,72.03,71.92,71.94,287510.0,56.2088,56.2244,56.1385,56.1541,287510.0
2018-05-16 15:50:00,71.94,71.97,71.87,71.96,1005232.0,56.1541,56.1776,56.0995,56.1697,1005232.0
2018-05-17 09:30:00,71.73,71.83,71.33,71.41,572372.0,55.9902,56.0683,55.678,55.7404,572372.0
2018-05-17 09:40:00,71.41,71.48,71.07,71.41,644237.0,55.7404,55.7951,55.475,55.7404,644237.0
2018-05-17 09:50:00,71.41,71.63,71.41,71.59,273580.0,55.7404,55.9122,55.7404,55.8809,273580.0
2018-05-17 10:00:00,71.58,71.94,71.54,71.89,358876.0,55.8731,56.1541,55.8419,56.1151,358876.0
2018-05-17 10:10:00,71.89,71.9,71.71,71.72,199357.0,56.1151,56.1229,55.9746,55.9824,199357.0
2018-05-17 10:20:00,71.72,71.85,71.71,71.81,294894.0,55.9824,56.0839,55.9746,56.0527,294894.0
2018-05-17 10:30:00,71.8,71.96,71.67,71.88,246496.0,56.0449,56.1697,55.9434,56.1073,246496.0
2018-05-17 10:40:00,71.88,72.04,71.86,72.01,247341.0,56.1073,56.2322,56.0917,56.2088,247341.0
2018-05-17 10:50:00,72.02,72.04,71.76,71.76,371160.0,56.2166,56.2322,56.0136,56.0136,371160.0
2018-05-17 11:00:00,71.77,71.8,71.62,71.66,351480.0,56.0214,56.0449,55.9044,55.9356,351480.0
2018-05-17 11:10:00,71.65,71.71,71.61,71.69,200807.0,55.9278,55.9746,55.8965,55.959,200807.0
2018-05-17 11:20:00,71.68,71.88,71.67,71.82,281887.0,55.9512,56.1073,55.9434,56.0605,281887.0
2018-05-17 11:30:00,71.83,71.86,71.74,71.81,194073.0,56.0683,56.0917,55.998,56.0527,194073.0
2018-05-17 11:40:00,71.81,71.94,71.81,71.87,309144.0,56.0527,56.1541,56.0527,56.0995,309144.0
2018-05-17 11:50:00,71.88,71.89,71.79,71.82,148874.0,56.1073,56.1151,56.0371,56.0605,148874.0
2018-05-17 12:00:00,71.82,71.86,71.73,71.74,139417.0,56.0605,56.0917,55.9902,55.998,139417.0
2018-05-17 12:10:00,71.74,71.86,71.71,71.84,206675.0,55.998,56.0917,55.9746,56.0761,206675.0
2018-05-17 12:20:00,71.83,71.87,71.78,71.81,141081.0,56.0683,56.0995,56.0292,56.0527,141081.0
2018-05-17 12:30:00,71.82,71.86,71.76,71.78,111613.0,56.0605,56.0917,56.0136,56.0292,111613.0
2018-05-17 12:40:00,71.78,71.79,71.64,71.66,159004.0,56.0292,56.0371,55.92,55.9356,159004.0
2018-05-17 12:50:00,71.65,71.74,71.62,71.73,178428.0,55.9278,55.998,55.9044,55.9902,178428.0
2018-05-17 13:00:00,71.73,71.84,71.72,71.79,183351.0,55.9902,56.0761,55.9824,56.0371,183351.0
2018-05-17 13:10:00,71.79,71.82,71.74,71.77,98737.0,56.0371,56.0605,55.998,56.0214,98737.0
2018-05-17 13:20:00,71.77,71.9,71.77,71.83,132437.0,56.0214,56.1229,56.0214,56.0683,132437.0
2018-05-17 13:30:00,71.83,71.85,71.77,71.79,94089.0,56.0683,56.0839,56.0214,56.0371,94089.0
2018-05-17 13:40:00,71.79,71.82,71.75,71.78,102203.0,56.0371,56.0605,56.0058,56.0292,102203.0
2018-05-17 13:50:00,71.78,71.82,71.58,71.62,236197.0,56.0292,56.0605,55.8731,55.9044,236197.0
2018-05-17 14:00:00,71.62,71.67,71.51,71.56,232270.0,55.9044,55.9434,55.8185,55.8575,232270.0
2018-05-17 14:10:00,71.55,71.7,71.55,71.7,133640.0,55.8497,55.9668,55.8497,55.9668,133640.0
2018-05-17 14:20:00,71.7,71.73,71.63,71.72,141097.0,55.9668,55.9902,55.9122,55.9824,141097.0
2018-05-17 14:30:00,71.72,71.73,71.62,71.67,111457.0,55.9824,55.9902,55.9044,55.9434,111457.0
2018-05-17 14:40:00,71.67,71.72,71.61,71.66,146958.0,55.9434,55.9824,55.8965,55.9356,146958.0
2018-05-17 14:50:00,71.67,71.7,71.61,71.7,112410.0,55.9434,55.9668,55.8965,55.9668,112410.0
2018-05-17 15:00:00,71.7,71.73,71.67,71.69,134395.0,55.9668,55.9902,55.9434,55.959,134395.0
2018-05-17 15:10:00,71.7,71.71,71.5,71.54,165083.0,55.9668,55.9746,55.8107,55.8419,165083.0
2018-05-17 15:20:00,71.54,71.61,71.42,71.43,234575.0,55.8419,55.8965,55.7482,55.756,234575.0
2018-05-17 15:30:00,71.43,71.46,71.39,71.43,260242.0,55.756,55.7795,55.7248,55.756,260242.0
2018-05-17 15:40:00,71.44,71.52,71.4,71.5,471785.0,55.7639,55.8263,55.7326,55.8107,471785.0
2018-05-17 15:50:00,71.51,71.58,71.41,71.55,916305.0,55.8185,55.8731,55.7404,55.8497,916305.0
2018-05-18 09:30:00,71.25,71.32,70.98,71.11,1135995.0,55.6155,55.6702,55.4048,55.5063,1135995.0
2018-05-18 09:40:00,71.1,71.14,70.92,70.94,371397.0,55.4985,55.5297,55.358,55.3736,371397.0
2018-05-18 09:50:00,70.93,70.93,70.64,70.67,670897.0,55.3658,55.3658,55.1394,55.1628,670897.0
2018-05-18 10:00:00,70.67,70.73,70.51,70.7,480024.0,55.1628,55.2096,55.0379,55.1862,480024.0
2018-05-18 10:10:00,70.71,70.77,70.65,70.69,235782.0,55.194,55.2409,55.1472,55.1784,235782.0
2018-05-18 10:20:00,70.7,70.84,70.7,70.75,287064.0,55.1862,55.2955,55.1862,55.2253,287064.0
2018-05-18 10:30:00,70.75,70.78,70.45,70.49,361844.0,55.2253,55.2487,54.9911,55.0223,361844.0
2018-05-18 10:40:00,70.49,70.6,70.4,70.52,442875.0,55.0223,55.1082,54.9521,55.0457,442875.0
2018-05-18 10:50:00,70.53,70.63,70.52,70.63,303386.0,55.0535,55.1316,55.0457,55.1316,303386.0
2018-05-18 11:00:00,70.64,70.7,70.57,70.62,243280.0,55.1394,55.1862,55.0848,55.1238,243280.0
2018-05-18 11:10:00,70.62,70.64,70.49,70.55,254893.0,55.1238,55.1394,55.0223,55.0691,254893.0
2018-05-18 11:20:00,70.55,70.58,70.26,70.26,519302.0,55.0691,55.0926,54.8428,54.8428,519302.0
2018-05-18 11:30:00,70.26,70.31,70.14,70.2,561774.0,54.8428,54.8818,54.7491,54.7959,561774.0
2018-05-18 11:40:00,70.21,70.22,70.06,70.07,455999.0,54.8038,54.8116,54.6867,54.6945,455999.0
2018-05-18 11:50:00,70.07,70.12,70.02,70.04,481074.0,54.6945,54.7335,54.6554,54.6711,481074.0
2018-05-18 12:00:00,70.04,70.04,69.89,69.95,596495.0,54.6711,54.6711,54.554,54.6008,596495.0
2018-05-18 12:10:00,69.96,69.96,69.9,69.92,278208.0,54.6086,54.6086,54.5618,54.5774,278208.0
2018-05-18 12:20:00,69.92,70.0,69.89,69.98,337244.0,54.5774,54.6398,54.554,54.6242,337244.0
2018-05-18 12:30:00,69.98,70.05,69.9,69.99,295406.0,54.6242,54.6789,54.5618,54.632,295406.0
2018-05-18 12:40:00,69.98,70.07,69.98,70.07,231619.0,54.6242,54.6945,54.6242,54.6945,231619.0
2018-05-18 12:50:00,70.06,70.11,70.02,70.08,165675.0,54.6867,54.7257,54.6554,54.7023,165675.0
2018-05-18 13:00:00,70.08,70.09,69.97,70.08,142722.0,54.7023,54.7101,54.6164,54.7023,142722.0
2018-05-18 13:10:00,70.08,70.22,70.05,70.2,228097.0,54.7023,54.8116,54.6789,54.7959,228097.0
2018-05-18 13:20:00,70.19,70.23,70.15,70.16,259722.0,54.7881,54.8194,54.7569,54.7647,259722.0
2018-05-18 13:30:00,70.17,70.17,70.0,70.04,201893.0,54.7725,54.7725,54.6398,54.6711,201893.0
2018-05-18 13:40:00,70.03,70.06,69.99,70.06,133559.0,54.6632,54.6867,54.632,54.6867,133559.0
2018-05-18 13:50:00,70.07,70.07,69.95,70.02,206193.0,54.6945,54.6945,54.6008,54.6554,206193.0
2018-05-18 14:00:00,70.02,70.1,69.99,70.09,165829.0,54.6554,54.7179,54.632,54.7101,165829.0
2018-05-18 14:10:00,70.09,70.14,70.04,70.13,113423.0,54.7101,54.7491,54.6711,54.7413,113423.0
2018-05-18 14:20:00,70.13,70.15,70.09,70.12,132965.0,54.7413,54.7569,54.7101,54.7335,132965.0
2018-05-18 14:30:00,70.12,70.18,70.09,70.17,136582.0,54.7335,54.7803,54.7101,54.7725,136582.0
2018-05-18 14:40:00,70.16,70.19,70.11,70.14,138202.0,54.7647,54.7881,54.7257,54.7491,138202.0
2018-05-18 14:50:00,70.13,70.17,70.09,70.09,238610.0,54.7413,54.7725,54.7101,54.7101,238610.0
2018-05-18 15:00:00,70.1,70.1,69.96,70.03,316133.0,54.7179,54.7179,54.6086,54.6632,316133.0
2018-05-18 15:10:00,70.02,70.02,69.97,69.99,211770.0,54.6554,54.6554,54.6164,54.632,211770.0
2018-05-18 15:20:00,69.99,70.03,69.92,69.99,267240.0,54.632,54.6632,54.5774,54.632,267240.0
2018-05-18 15:30:00,69.98,70.0,69.91,69.97,455173.0,54.6242,54.6398,54.5696,54.6164,455173.0
2018-05-18 15:40:00,69.97,70.02,69.94,69.97,486084.0,54.6164,54.6554,54.593,54.6164,486084.0
2018-05-18 15:50:00,69.96,70.02,69.93,69.96,1178514.0,54.6086,54.6554,54.5852,54.6086,1178514.0
2018-05-21 09:30:00,70.65,70.85,70.49,70.62,691842.0,55.1472,55.3033,55.0223,55.1238,691842.0
2018-05-21 09:40:00,70.63,70.87,70.59,70.64,441712.0,55.1316,55.3189,55.1004,55.1394,441712.0
2018-05-21 09:50:00,70.64,70.76,70.62,70.65,356545.0,55.1394,55.2331,55.1238,55.1472,356545.0
2018-05-21 10:00:00,70.65,70.71,70.45,70.54,335111.0,55.1472,55.194,54.9911,55.0613,335111.0
2018-05-21 10:10:00,70.54,70.7,70.53,70.67,170408.0,55.0613,55.1862,55.0535,55.1628,170408.0
2018-05-21 10:20:00,70.67,70.71,70.62,70.7,207833.0,55.1628,55.194,55.1238,55.1862,207833.0
2018-05-21 10:30:00,70.71,70.82,70.7,70.72,255152.0,55.194,55.2799,55.1862,55.2018,255152.0
2018-05-21 10:40:00,70.72,70.78,70.67,70.7,162737.0,55.2018,55.2487,55.1628,55.1862,162737.0
2018-05-21 10:50:00,70.7,70.72,70.62,70.69,182293.0,55.1862,55.2018,55.1238,55.1784,182293.0
2018-05-21 11:00:00,70.69,70.72,70.61,70.65,169089.0,55.1784,55.2018,55.116,55.1472,169089.0
2018-05-21 11:10:00,70.65,70.68,70.55,70.68,219724.0,55.1472,55.1706,55.0691,55.1706,219724.0
2018-05-21 11:20:00,70.68,70.71,70.38,70.44,181366.0,55.1706,55.194,54.9364,54.9833,181366.0
2018-05-21 11:30:00,70.43,70.52,70.42,70.45,177356.0,54.9755,55.0457,54.9677,54.9911,177356.0
2018-05-21 11:40:00,70.44,70.54,70.4,70.48,116493.0,54.9833,55.0613,54.9521,55.0145,116493.0
2018-05-21 11:50:00,70.48,70.54,70.45,70.54,89914.0,55.0145,55.0613,54.9911,55.0613,89914.0
2018-05-21 12:00:00,70.55,70.56,70.45,70.46,151611.0,55.0691,55.077,54.9911,54.9989,151611.0
2018-05-21 12:10:00,70.46,70.56,70.44,70.51,193751.0,54.9989,55.077,54.9833,55.0379,193751.0
2018-05-21 12:20:00,70.5,70.5,70.35,70.37,135254.0,55.0301,55.0301,54.913,54.9286,135254.0
2018-05-21 12:30:00,70.37,70.38,70.3,70.33,111742.0,54.9286,54.9364,54.874,54.8974,111742.0
2018-05-21 12:40:00,70.33,70.41,70.3,70.34,143914.0,54.8974,54.9599,54.874,54.9052,143914.0
2018-05-21 12:50:00,70.34,70.43,70.34,70.41,93446.0,54.9052,54.9755,54.9052,54.9599,93446.0
2018-05-21 13:00:00,70.41,70.47,70.4,70.45,92543.0,54.9599,55.0067,54.9521,54.9911,92543.0
2018-05-21 13:10:00,70.44,70.51,70.42,70.48,101923.0,54.9833,55.0379,54.9677,55.0145,101923.0
2018-05-21 13:20:00,70.48,70.5,70.4,70.42,73433.0,55.0145,55.0301,54.9521,54.9677,73433.0
2018-05-21 13:30:00,70.42,70.47,70.39,70.41,120931.0,54.9677,55.0067,54.9443,54.9599,120931.0
2018-05-21 13:40:00,70.42,70.52,70.41,70.49,118899.0,54.9677,55.0457,54.9599,55.0223,118899.0
2018-05-21 13:50:00,70.48,70.52,70.47,70.49,76377.0,55.0145,55.0457,55.0067,55.0223,76377.0
2018-05-21 14:00:00,70.5,70.52,70.42,70.48,98404.0,55.0301,55.0457,54.9677,55.0145,98404.0
2018-05-21 14:10:00,70.48,70.5,70.39,70.41,106341.0,55.0145,55.0301,54.9443,54.9599,106341.0
2018-05-21 14:20:00,70.41,70.46,70.4,70.44,58396.0,54.9599,54.9989,54.9521,54.9833,58396.0
2018-05-21 14:30:00,70.44,70.44,70.34,70.39,173658.0,54.9833,54.9833,54.9052,54.9443,173658.0
2018-05-21 14:40:00,70.4,70.48,70.39,70.45,109728.0,54.9521,55.0145,54.9443,54.9911,109728.0
2018-05-21 14:50:00,70.45,70.54,70.44,70.53,146431.0,54.9911,55.0613,54.9833,55.0535,146431.0
2018-05-21 15:00:00,70.53,70.53,70.45,70.49,113115.0,55.0535,55.0535,54.9911,55.0223,113115.0
2018-05-21 15:10:00,70.48,70.54,70.46,70.52,118713.0,55.0145,55.0613,54.9989,55.0457,118713.0
2018-05-21 15:20:00,70.52,70.55,70.39,70.45,150210.0,55.0457,55.0691,54.9443,54.9911,150210.0
2018-05-21 15:30:00,70.45,70.46,70.37,70.4,151291.0,54.9911,54.9989,54.9286,54.9521,151291.0
2018-05-21 15:40:00,70.4,70.45,70.33,70.37,264575.0,54.9521,54.9911,54.8974,54.9286,264575.0
2018-05-21 15:50:00,70.37,70.47,70.36,70.44,579738.0,54.9286,55.0067,54.9208,54.9833,579738.0
2018-05-22 09:30:00,70.79,70.8,70.51,70.73,487533.0,55.2565,55.2643,55.0379,55.2096,487533.0
2018-05-22 09:40:00,70.74,70.94,70.73,70.94,240181.0,55.2175,55.3736,55.2096,55.3736,240181.0
2018-05-22 09:50:00,70.94,71.01,70.88,70.99,426230.0,55.3736,55.4282,55.3267,55.4126,426230.0
2018-05-22 10:00:00,70.98,71.01,70.93,71.0,385796.0,55.4048,55.4282,55.3658,55.4204,385796.0
2018-05-22 10:10:00,70.99,71.01,70.75,70.94,493150.0,55.4126,55.4282,55.2253,55.3736,493150.0
2018-05-22 10:20:00,70.94,71.01,70.84,70.88,309257.0,55.3736,55.4282,55.2955,55.3267,309257.0
2018-05-22 10:30:00,70.88,71.0,70.83,71.0,302805.0,55.3267,55.4204,55.2877,55.4204,302805.0
2018-05-22 10:40:00,71.0,71.0,70.75,70.8,296903.0,55.4204,55.4204,55.2253,55.2643,296903.0
2018-05-22 10:50:00,70.81,71.01,70.8,70.94,361271.0,55.2721,55.4282,55.2643,55.3736,361271.0
2018-05-22 11:00:00,70.94,71.01,70.92,70.97,416098.0,55.3736,55.4282,55.358,55.397,416098.0
2018-05-22 11:10:00,70.97,71.01,70.92,70.97,298720.0,55.397,55.4282,55.358,55.397,298720.0
2018-05-22 11:20:00,70.97,71.0,70.94,70.98,271858.0,55.397,55.4204,55.3736,55.4048,271858.0
2018-05-22 11:30:00,70.98,71.0,70.92,70.98,230022.0,55.4048,55.4204,55.358,55.4048,230022.0
2018-05-22 11:40:00,70.98,71.01,70.93,70.98,297390.0,55.4048,55.4282,55.3658,55.4048,297390.0
2018-05-22 11:50:00,70.98,71.01,70.96,71.0,411918.0,55.4048,55.4282,55.3892,55.4204,411918.0
2018-05-22 12:00:00,71.0,71.26,70.98,71.26,542277.0,55.4204,55.6233,55.4048,55.6233,542277.0
2018-05-22 12:10:00,71.26,71.49,71.25,71.45,427627.0,55.6233,55.8029,55.6155,55.7717,427627.0
2018-05-22 12:20:00,71.45,71.45,71.25,71.32,322974.0,55.7717,55.7717,55.6155,55.6702,322974.0
2018-05-22 12:30:00,71.33,71.37,71.27,71.35,200318.0,55.678,55.7092,55.6312,55.6936,200318.0
2018-05-22 12:40:00,71.34,71.43,71.32,71.41,199318.0,55.6858,55.756,55.6702,55.7404,199318.0
2018-05-22 12:50:00,71.41,71.48,71.37,71.45,184981.0,55.7404,55.7951,55.7092,55.7717,184981.0
2018-05-22 13:00:00,71.44,71.52,71.43,71.51,174664.0,55.7639,55.8263,55.756,55.8185,174664.0
2018-05-22 13:10:00,71.5,71.6,71.49,71.52,197521.0,55.8107,55.8887,55.8029,55.8263,197521.0
2018-05-22 13:20:00,71.52,71.53,71.44,71.5,146791.0,55.8263,55.8341,55.7639,55.8107,146791.0
2018-05-22 13:30:00,71.5,71.53,71.45,71.5,104140.0,55.8107,55.8341,55.7717,55.8107,104140.0
2018-05-22 13:40:00,71.49,71.52,71.45,71.47,112044.0,55.8029,55.8263,55.7717,55.7873,112044.0
2018-05-22 13:50:00,71.48,71.57,71.46,71.56,143739.0,55.7951,55.8653,55.7795,55.8575,143739.0
2018-05-22 14:00:00,71.56,71.64,71.55,71.57,149590.0,55.8575,55.92,55.8497,55.8653,149590.0
2018-05-22 14:10:00,71.56,71.62,71.54,71.61,118248.0,55.8575,55.9044,55.8419,55.8965,118248.0
2018-05-22 14:20:00,71.61,71.67,71.58,71.62,123885.0,55.8965,55.9434,55.8731,55.9044,123885.0
2018-05-22 14:30:00,71.62,71.69,71.61,71.68,146601.0,55.9044,55.959,55.8965,55.9512,146601.0
2018-05-22 14:40:00,71.67,71.69,71.51,71.52,192958.0,55.9434,55.959,55.8185,55.8263,192958.0
2018-05-22 14:50:00,71.52,71.52,71.34,71.34,182776.0,55.8263,55.8263,55.6858,55.6858,182776.0
2018-05-22 15:00:00,71.34,71.46,71.33,71.42,205519.0,55.6858,55.7795,55.678,55.7482,205519.0
2018-05-22 15:10:00,71.42,71.43,71.36,71.39,187519.0,55.7482,55.756,55.7014,55.7248,187519.0
2018-05-22 15:20:00,71.38,71.43,71.33,71.34,169826.0,55.717,55.756,55.678,55.6858,169826.0
2018-05-22 15:30:00,71.34,71.35,71.24,71.24,459118.0,55.6858,55.6936,55.6077,55.6077,459118.0
2018-05-22 15:40:00,71.24,71.26,71.11,71.12,397800.0,55.6077,55.6233,55.5063,55.5141,397800.0
2018-05-22 15:50:00,71.11,71.21,71.03,71.09,905980.0,55.5063,55.5843,55.4438,55.4907,905980.0
2018-05-23 09:30:00,70.65,70.7,70.11,70.4,788735.0,55.1472,55.1862,54.7257,54.9521,788735.0
2018-05-23 09:40:00,70.41,70.43,70.02,70.03,501218.0,54.9599,54.9755,54.6554,54.6632,501218.0
2018-05-23 09:50:00,70.03,70.23,69.97,70.1,470017.0,54.6632,54.8194,54.6164,54.7179,470017.0
2018-05-23 10:00:00,70.09,70.17,69.95,70.16,350214.0,54.7101,54.7725,54.6008,54.7647,350214.0
2018-05-23 10:10:00,70.15,70.23,70.07,70.08,368106.0,54.7569,54.8194,54.6945,54.7023,368106.0
2018-05-23 10:20:00,70.07,70.08,69.88,69.88,337433.0,54.6945,54.7023,54.5462,54.5462,337433.0
2018-05-23 10:30:00,69.89,69.89,69.58,69.58,528529.0,54.554,54.554,54.312,54.312,528529.0
2018-05-23 10:40:00,69.59,69.6,69.25,69.35,696118.0,54.3198,54.3276,54.0544,54.1325,696118.0
2018-05-23 10:50:00,69.36,69.48,69.23,69.46,453667.0,54.1403,54.2339,54.0388,54.2183,453667.0
2018-05-23 11:00:00,69.45,69.52,69.3,69.34,379766.0,54.2105,54.2652,54.0934,54.1247,379766.0
2018-05-23 11:10:00,69.34,69.6,69.32,69.56,461605.0,54.1247,54.3276,54.109,54.2964,461605.0
2018-05-23 11:20:00,69.56,69.75,69.55,69.68,386749.0,54.2964,54.4447,54.2886,54.3901,386749.0
2018-05-23 11:30:00,69.69,69.81,69.65,69.7,241586.0,54.3979,54.4915,54.3666,54.4057,241586.0
2018-05-23 11:40:00,69.69,69.86,69.66,69.82,228681.0,54.3979,54.5306,54.3744,54.4993,228681.0
2018-05-23 11:50:00,69.82,69.9,69.62,69.63,234282.0,54.4993,54.5618,54.3432,54.351,234282.0
2018-05-23 12:00:00,69.63,69.76,69.63,69.75,301476.0,54.351,54.4525,54.351,54.4447,301476.0
2018-05-23 12:10:00,69.74,69.79,69.6,69.69,187179.0,54.4369,54.4759,54.3276,54.3979,187179.0
2018-05-23 12:20:00,69.68,69.68,69.57,69.63,192276.0,54.3901,54.3901,54.3042,54.351,192276.0
2018-05-23 12:30:00,69.64,69.69,69.6,69.67,154930.0,54.3588,54.3979,54.3276,54.3822,154930.0
2018-05-23 12:40:00,69.68,69.78,69.66,69.76,208250.0,54.3901,54.4681,54.3744,54.4525,208250.0
2018-05-23 12:50:00,69.76,69.86,69.74,69.85,133128.0,54.4525,54.5306,54.4369,54.5227,133128.0
2018-05-23 13:00:00,69.86,69.86,69.68,69.7,149584.0,54.5306,54.5306,54.3901,54.4057,149584.0
2018-05-23 13:10:00,69.7,69.78,69.69,69.75,110127.0,54.4057,54.4681,54.3979,54.4447,110127.0
2018-05-23 13:20:00,69.75,69.85,69.75,69.84,90201.0,54.4447,54.5227,54.4447,54.5149,90201.0
2018-05-23 13:30:00,69.84,69.84,69.76,69.78,92093.0,54.5149,54.5149,54.4525,54.4681,92093.0
2018-05-23 13:40:00,69.78,69.88,69.77,69.86,95925.0,54.4681,54.5462,54.4603,54.5306,95925.0
2018-05-23 13:50:00,69.85,69.9,69.81,69.83,101279.0,54.5227,54.5618,54.4915,54.5071,101279.0
2018-05-23 14:00:00,69.84,69.98,69.78,69.97,279969.0,54.5149,54.6242,54.4681,54.6164,279969.0
2018-05-23 14:10:00,69.98,70.02,69.86,69.88,163174.0,54.6242,54.6554,54.5306,54.5462,163174.0
2018-05-23 14:20:00,69.89,70.0,69.84,69.86,145250.0,54.554,54.6398,54.5149,54.5306,145250.0
2018-05-23 14:30:00,69.86,69.88,69.74,69.8,172189.0,54.5306,54.5462,54.4369,54.4837,172189.0
2018-05-23 14:40:00,69.8,69.84,69.75,69.81,107103.0,54.4837,54.5149,54.4447,54.4915,107103.0
2018-05-23 14:50:00,69.82,69.93,69.8,69.91,145850.0,54.4993,54.5852,54.4837,54.5696,145850.0
2018-05-23 15:00:00,69.91,70.08,69.89,70.05,258860.0,54.5696,54.7023,54.554,54.6789,258860.0
2018-05-23 15:10:00,70.06,70.07,69.97,70.02,156336.0,54.6867,54.6945,54.6164,54.6554,156336.0
2018-05-23 15:20:00,70.03,70.11,69.94,70.1,273170.0,54.6632,54.7257,54.593,54.7179,273170.0
2018-05-23 15:30:00,70.1,70.12,70.01,70.01,282556.0,54.7179,54.7335,54.6476,54.6476,282556.0
2018-05-23 15:40:00,70.01,70.07,69.93,70.03,351052.0,54.6476,54.6945,54.5852,54.6632,351052.0
2018-05-23 15:50:00,70.03,70.24,70.03,70.24,922316.0,54.6632,54.8272,54.6632,54.8272,922316.0
2018-05-24 09:30:00,69.8,69.89,69.39,69.84,692022.0,54.4837,54.554,54.1637,54.5149,692022.0
2018-05-24 09:40:00,69.83,69.87,69.45,69.48,467551.0,54.5071,54.5384,54.2105,54.2339,467551.0
2018-05-24 09:50:00,69.49,69.51,69.06,69.11,732173.0,54.2417,54.2574,53.9061,53.9451,732173.0
2018-05-24 10:00:00,69.11,69.41,69.1,69.27,495951.0,53.9451,54.1793,53.9373,54.07,495951.0
2018-05-24 10:10:00,69.27,69.35,68.97,69.03,617138.0,54.07,54.1325,53.8358,53.8827,617138.0
2018-05-24 10:20:00,69.03,69.1,68.67,68.78,627358.0,53.8827,53.9373,53.6017,53.6875,627358.0
2018-05-24 10:30:00,68.79,68.83,68.61,68.69,660017.0,53.6953,53.7266,53.5548,53.6173,660017.0
2018-05-24 10:40:00,68.69,68.75,68.55,68.61,433315.0,53.6173,53.6641,53.508,53.5548,433315.0
2018-05-24 10:50:00,68.6,68.71,68.49,68.59,408742.0,53.547,53.6329,53.4612,53.5392,408742.0
2018-05-24 11:00:00,68.59,68.98,68.5,68.97,574541.0,53.5392,53.8437,53.469,53.8358,574541.0
2018-05-24 11:10:00,68.97,69.14,68.83,69.09,490082.0,53.8358,53.9685,53.7266,53.9295,490082.0
2018-05-24 11:20:00,69.1,69.16,69.01,69.12,324472.0,53.9373,53.9842,53.8671,53.9529,324472.0
2018-05-24 11:30:00,69.12,69.17,69.04,69.09,297508.0,53.9529,53.992,53.8905,53.9295,297508.0
2018-05-24 11:40:00,69.08,69.28,69.08,69.26,248127.0,53.9217,54.0778,53.9217,54.0622,248127.0
2018-05-24 11:50:00,69.26,69.27,69.06,69.26,163047.0,54.0622,54.07,53.9061,54.0622,163047.0
2018-05-24 12:00:00,69.25,69.33,69.22,69.23,210564.0,54.0544,54.1169,54.031,54.0388,210564.0
2018-05-24 12:10:00,69.24,69.43,69.24,69.41,212036.0,54.0466,54.1949,54.0466,54.1793,212036.0
2018-05-24 12:20:00,69.4,69.42,69.29,69.29,194147.0,54.1715,54.1871,54.0856,54.0856,194147.0
2018-05-24 12:30:00,69.29,69.33,69.15,69.19,104617.0,54.0856,54.1169,53.9763,54.0076,104617.0
2018-05-24 12:40:00,69.19,69.24,69.15,69.2,170022.0,54.0076,54.0466,53.9763,54.0154,170022.0
2018-05-24 12:50:00,69.2,69.24,69.11,69.18,172116.0,54.0154,54.0466,53.9451,53.9998,172116.0
2018-05-24 13:00:00,69.19,69.41,69.19,69.38,141925.0,54.0076,54.1793,54.0076,54.1559,141925.0
2018-05-24 13:10:00,69.38,69.46,69.38,69.44,133153.0,54.1559,54.2183,54.1559,54.2027,133153.0
2018-05-24 13:20:00,69.45,69.46,69.31,69.34,136658.0,54.2105,54.2183,54.1012,54.1247,136658.0
2018-05-24 13:30:00,69.35,69.4,69.3,69.36,144773.0,54.1325,54.1715,54.0934,54.1403,144773.0
2018-05-24 13:40:00,69.36,69.48,69.35,69.45,108966.0,54.1403,54.2339,54.1325,54.2105,108966.0
2018-05-24 13:50:00,69.45,69.48,69.32,69.45,110529.0,54.2105,54.2339,54.109,54.2105,110529.0
2018-05-24 14:00:00,69.45,69.45,69.33,69.42,105011.0,54.2105,54.2105,54.1169,54.1871,105011.0
2018-05-24 14:10:00,69.42,69.56,69.39,69.5,164322.0,54.1871,54.2964,54.1637,54.2495,164322.0
2018-05-24 14:20:00,69.5,69.65,69.49,69.61,259575.0,54.2495,54.3666,54.2417,54.3354,259575.0
2018-05-24 14:30:00,69.62,69.63,69.5,69.5,143210.0,54.3432,54.351,54.2495,54.2495,143210.0
2018-05-24 14:40:00,69.51,69.52,69.38,69.41,172504.0,54.2574,54.2652,54.1559,54.1793,172504.0
2018-05-24 14:50:00,69.41,69.46,69.35,69.44,123297.0,54.1793,54.2183,54.1325,54.2027,123297.0
2018-05-24 15:00:00,69.44,69.44,69.29,69.41,222408.0,54.2027,54.2027,54.0856,54.1793,222408.0
2018-05-24 15:10:00,69.4,69.41,69.31,69.36,151821.0,54.1715,54.1793,54.1012,54.1403,151821.0
2018-05-24 15:20:00,69.36,69.42,69.32,69.38,221308.0,54.1403,54.1871,54.109,54.1559,221308.0
2018-05-24 15:30:00,69.38,69.44,69.32,69.33,289034.0,54.1559,54.2027,54.109,54.1169,289034.0
2018-05-24 15:40:00,69.33,69.34,69.26,69.31,407810.0,54.1169,54.1247,54.0622,54.1012,407810.0
2018-05-24 15:50:00,69.3,69.35,69.26,69.29,885308.0,54.0934,54.1325,54.0622,54.0856,885308.0
2018-05-25 09:30:00,68.93,68.93,68.55,68.73,685358.0,53.8046,53.8046,53.508,53.6485,685358.0
2018-05-25 09:40:00,68.72,68.76,68.32,68.41,768052.0,53.6407,53.6719,53.3285,53.3987,768052.0
2018-05-25 09:50:00,68.41,68.52,68.31,68.49,693689.0,53.3987,53.4846,53.3207,53.4612,693689.0
2018-05-25 10:00:00,68.48,68.74,68.43,68.67,518739.0,53.4534,53.6563,53.4143,53.6017,518739.0
2018-05-25 10:10:00,68.67,68.78,68.55,68.56,529886.0,53.6017,53.6875,53.508,53.5158,529886.0
2018-05-25 10:20:00,68.56,68.56,68.28,68.37,645438.0,53.5158,53.5158,53.2973,53.3675,645438.0
2018-05-25 10:30:00,68.38,68.49,68.38,68.43,417882.0,53.3753,53.4612,53.3753,53.4143,417882.0
2018-05-25 10:40:00,68.43,68.5,68.29,68.31,347298.0,53.4143,53.469,53.3051,53.3207,347298.0
2018-05-25 10:50:00,68.31,68.51,68.29,68.45,279600.0,53.3207,53.4768,53.3051,53.43,279600.0
2018-05-25 11:00:00,68.46,68.73,68.45,68.7,385625.0,53.4378,53.6485,53.43,53.6251,385625.0
2018-05-25 11:10:00,68.7,68.73,68.62,68.65,342922.0,53.6251,53.6485,53.5626,53.5861,342922.0
2018-05-25 11:20:00,68.64,68.71,68.6,68.68,284175.0,53.5783,53.6329,53.547,53.6095,284175.0
2018-05-25 11:30:00,68.68,68.76,68.63,68.72,281014.0,53.6095,53.6719,53.5705,53.6407,281014.0
2018-05-25 11:40:00,68.72,68.73,68.66,68.7,176085.0,53.6407,53.6485,53.5939,53.6251,176085.0
2018-05-25 11:50:00,68.69,68.73,68.66,68.69,136444.0,53.6173,53.6485,53.5939,53.6173,136444.0
2018-05-25 12:00:00,68.69,68.69,68.56,68.58,182262.0,53.6173,53.6173,53.5158,53.5314,182262.0
2018-05-25 12:10:00,68.58,68.6,68.51,68.51,159684.0,53.5314,53.547,53.4768,53.4768,159684.0
2018-05-25 12:20:00,68.51,68.56,68.45,68.52,197782.0,53.4768,53.5158,53.43,53.4846,197782.0
2018-05-25 12:30:00,68.52,68.52,68.4,68.4,308856.0,53.4846,53.4846,53.3909,53.3909,308856.0
2018-05-25 12:40:00,68.4,68.46,68.29,68.32,406313.0,53.3909,53.4378,53.3051,53.3285,406313.0
2018-05-25 12:50:00,68.32,68.47,68.3,68.42,162408.0,53.3285,53.4456,53.3129,53.4065,162408.0
2018-05-25 13:00:00,68.41,68.45,68.4,68.45,85987.0,53.3987,53.43,53.3909,53.43,85987.0
2018-05-25 13:10:00,68.44,68.45,68.33,68.34,143085.0,53.4221,53.43,53.3363,53.3441,143085.0
2018-05-25 13:20:00,68.34,68.35,68.27,68.27,207824.0,53.3441,53.3519,53.2894,53.2894,207824.0
2018-05-25 13:30:00,68.27,68.29,68.21,68.26,262589.0,53.2894,53.3051,53.2426,53.2816,262589.0
2018-05-25 13:40:00,68.25,68.3,68.23,68.27,124284.0,53.2738,53.3129,53.2582,53.2894,124284.0
2018-05-25 13:50:00,68.27,68.28,68.23,68.26,135876.0,53.2894,53.2973,53.2582,53.2816,135876.0
2018-05-25 14:00:00,68.26,68.42,68.25,68.38,197518.0,53.2816,53.4065,53.2738,53.3753,197518.0
2018-05-25 14:10:00,68.38,68.44,68.33,68.41,172549.0,53.3753,53.4221,53.3363,53.3987,172549.0
2018-05-25 14:20:00,68.42,68.48,68.39,68.45,158545.0,53.4065,53.4534,53.3831,53.43,158545.0
2018-05-25 14:30:00,68.45,68.46,68.38,68.42,110266.0,53.43,53.4378,53.3753,53.4065,110266.0
2018-05-25 14:40:00,68.41,68.42,68.3,68.33,196783.0,53.3987,53.4065,53.3129,53.3363,196783.0
2018-05-25 14:50:00,68.34,68.41,68.32,68.34,148993.0,53.3441,53.3987,53.3285,53.3441,148993.0
2018-05-25 15:00:00,68.34,68.41,68.3,68.4,137215.0,53.3441,53.3987,53.3129,53.3909,137215.0
2018-05-25 15:10:00,68.39,68.48,68.37,68.43,247423.0,53.3831,53.4534,53.3675,53.4143,247423.0
2018-05-25 15:20:00,68.44,68.48,68.39,68.47,215348.0,53.4221,53.4534,53.3831,53.4456,215348.0
2018-05-25 15:30:00,68.48,68.5,68.42,68.44,290047.0,53.4534,53.469,53.4065,53.4221,290047.0
2018-05-25 15:40:00,68.43,68.48,68.4,68.45,384524.0,53.4143,53.4534,53.3909,53.43,384524.0
2018-05-25 15:50:00,68.45,68.49,68.34,68.43,1843211.0,53.43,53.4612,53.3441,53.4143,1843211.0
2018-05-29 09:30:00,67.1,67.39,66.42,66.75,2248375.0,52.3762,52.6025,51.8454,52.103,2248375.0
2018-05-29 09:40:00,66.76,66.96,66.71,66.88,784098.0,52.1108,52.2669,52.0718,52.2045,784098.0
2018-05-29 09:50:00,66.89,67.3,66.82,67.27,1202701.0,52.2123,52.5323,52.1576,52.5089,1202701.0
2018-05-29 10:00:00,67.28,67.5,67.22,67.37,868706.0,52.5167,52.6884,52.4699,52.5869,868706.0
2018-05-29 10:10:00,67.37,67.44,67.24,67.3,684188.0,52.5869,52.6416,52.4855,52.5323,684188.0
2018-05-29 10:20:00,67.3,67.41,67.21,67.28,377396.0,52.5323,52.6182,52.462,52.5167,377396.0
2018-05-29 10:30:00,67.28,67.29,67.09,67.2,253260.0,52.5167,52.5245,52.3684,52.4542,253260.0
2018-05-29 10:40:00,67.2,67.23,66.9,66.97,405806.0,52.4542,52.4777,52.2201,52.2747,405806.0
2018-05-29 10:50:00,66.98,67.04,66.75,66.76,511407.0,52.2825,52.3293,52.103,52.1108,511407.0
2018-05-29 11:00:00,66.76,66.76,66.34,66.45,1318695.0,52.1108,52.1108,51.7829,51.8688,1318695.0
2018-05-29 11:10:00,66.45,66.5,66.31,66.35,785863.0,51.8688,51.9078,51.7595,51.7908,785863.0
2018-05-29 11:20:00,66.35,66.47,66.22,66.36,866912.0,51.7908,51.8844,51.6893,51.7986,866912.0
2018-05-29 11:30:00,66.36,66.36,66.09,66.1,596512.0,51.7986,51.7986,51.5878,51.5956,596512.0
2018-05-29 11:40:00,66.09,66.45,65.73,65.8,1139573.0,51.5878,51.8688,51.3068,51.3614,1139573.0
2018-05-29 11:50:00,65.79,65.91,65.68,65.75,973129.0,51.3536,51.4473,51.2678,51.3224,973129.0
2018-05-29 12:00:00,65.76,65.76,65.46,65.5,1133125.0,51.3302,51.3302,51.096,51.1273,1133125.0
2018-05-29 12:10:00,65.5,65.74,65.38,65.72,1067564.0,51.1273,51.3146,51.0336,51.299,1067564.0
2018-05-29 12:20:00,65.72,65.92,65.71,65.76,695550.0,51.299,51.4551,51.2912,51.3302,695550.0
2018-05-29 12:30:00,65.76,66.13,65.73,66.02,743991.0,51.3302,51.619,51.3068,51.5332,743991.0
2018-05-29 12:40:00,66.02,66.16,66.0,66.13,978405.0,51.5332,51.6424,51.5176,51.619,978405.0
2018-05-29 12:50:00,66.12,66.22,66.07,66.09,708709.0,51.6112,51.6893,51.5722,51.5878,708709.0
2018-05-29 13:00:00,66.08,66.09,65.71,65.72,513158.0,51.58,51.5878,51.2912,51.299,513158.0
2018-05-29 13:10:00,65.72,65.88,65.69,65.85,323494.0,51.299,51.4239,51.2756,51.4005,323494.0
2018-05-29 13:20:00,65.85,65.93,65.69,65.8,413889.0,51.4005,51.4629,51.2756,51.3614,413889.0
2018-05-29 13:30:00,65.79,65.8,65.46,65.56,622304.0,51.3536,51.3614,51.096,51.1741,622304.0
2018-05-29 13:40:00,65.54,65.76,65.54,65.75,362554.0,51.1585,51.3302,51.1585,51.3224,362554.0
2018-05-29 13:50:00,65.75,65.86,65.66,65.68,604369.0,51.3224,51.4083,51.2522,51.2678,604369.0
2018-05-29 14:00:00,65.68,65.74,65.5,65.58,578346.0,51.2678,51.3146,51.1273,51.1897,578346.0
2018-05-29 14:10:00,65.58,65.58,65.38,65.49,670632.0,51.1897,51.1897,51.0336,51.1195,670632.0
2018-05-29 14:20:00,65.5,65.56,65.33,65.55,656282.0,51.1273,51.1741,50.9946,51.1663,656282.0
2018-05-29 14:30:00,65.55,65.57,65.41,65.42,505406.0,51.1663,51.1819,51.057,51.0648,505406.0
2018-05-29 14:40:00,65.41,65.46,65.32,65.36,851272.0,51.057,51.096,50.9868,51.018,851272.0
2018-05-29 14:50:00,65.36,65.37,65.22,65.26,686384.0,51.018,51.0258,50.9087,50.9399,686384.0
2018-05-29 15:00:00,65.27,65.53,65.24,65.39,780314.0,50.9477,51.1507,50.9243,51.0414,780314.0
2018-05-29 15:10:00,65.4,65.49,65.25,65.25,761518.0,51.0492,51.1195,50.9321,50.9321,761518.0
2018-05-29 15:20:00,65.26,65.34,65.2,65.26,873933.0,50.9399,51.0024,50.8931,50.9399,873933.0
2018-05-29 15:30:00,65.26,65.53,65.21,65.52,897649.0,50.9399,51.1507,50.9009,51.1429,897649.0
2018-05-29 15:40:00,65.53,65.82,65.52,65.81,1246613.0,51.1507,51.3771,51.1429,51.3692,1246613.0
2018-05-29 15:50:00,65.81,65.82,65.64,65.71,2580257.0,51.3692,51.3771,51.2366,51.2912,2580257.0
2018-05-30 09:30:00,66.56,66.82,66.37,66.82,1392282.0,51.9547,52.1576,51.8064,52.1576,1392282.0
2018-05-30 09:40:00,66.82,66.88,66.53,66.54,752047.0,52.1576,52.2045,51.9313,51.9391,752047.0
2018-05-30 09:50:00,66.54,66.63,66.34,66.36,418031.0,51.9391,52.0093,51.7829,51.7986,418031.0
2018-05-30 10:00:00,66.35,66.58,66.35,66.54,467494.0,51.7908,51.9703,51.7908,51.9391,467494.0
2018-05-30 10:10:00,66.54,66.68,66.47,66.52,393869.0,51.9391,52.0483,51.8844,51.9235,393869.0
2018-05-30 10:20:00,66.52,66.57,66.26,66.31,358449.0,51.9235,51.9625,51.7205,51.7595,358449.0
2018-05-30 10:30:00,66.31,66.39,66.28,66.38,592678.0,51.7595,51.822,51.7361,51.8142,592678.0
2018-05-30 10:40:00,66.38,66.63,66.29,66.53,409149.0,51.8142,52.0093,51.7439,51.9313,409149.0
2018-05-30 10:50:00,66.53,66.68,66.5,66.59,400176.0,51.9313,52.0483,51.9078,51.9781,400176.0
2018-05-30 11:00:00,66.59,66.65,66.21,66.25,424830.0,51.9781,52.0249,51.6815,51.7127,424830.0
2018-05-30 11:10:00,66.25,66.29,66.15,66.16,404254.0,51.7127,51.7439,51.6346,51.6424,404254.0
2018-05-30 11:20:00,66.16,66.38,66.15,66.28,430785.0,51.6424,51.8142,51.6346,51.7361,430785.0
2018-05-30 11:30:00,66.28,66.63,66.28,66.61,614626.0,51.7361,52.0093,51.7361,51.9937,614626.0
2018-05-30 11:40:00,66.61,66.65,66.32,66.41,448236.0,51.9937,52.0249,51.7673,51.8376,448236.0
2018-05-30 11:50:00,66.42,66.58,66.38,66.46,347117.0,51.8454,51.9703,51.8142,51.8766,347117.0
2018-05-30 12:00:00,66.46,66.68,66.46,66.58,391227.0,51.8766,52.0483,51.8766,51.9703,391227.0
2018-05-30 12:10:00,66.59,66.63,66.51,66.6,248974.0,51.9781,52.0093,51.9156,51.9859,248974.0
2018-05-30 12:20:00,66.59,66.72,66.59,66.7,253505.0,51.9781,52.0796,51.9781,52.064,253505.0
2018-05-30 12:30:00,66.7,66.72,66.58,66.64,327809.0,52.064,52.0796,51.9703,52.0171,327809.0
2018-05-30 12:40:00,66.63,66.68,66.57,66.64,219155.0,52.0093,52.0483,51.9625,52.0171,219155.0
2018-05-30 12:50:00,66.64,66.73,66.61,66.71,344205.0,52.0171,52.0874,51.9937,52.0718,344205.0
2018-05-30 13:00:00,66.7,66.72,66.52,66.58,227682.0,52.064,52.0796,51.9235,51.9703,227682.0
2018-05-30 13:10:00,66.58,66.73,66.55,66.68,237381.0,51.9703,52.0874,51.9469,52.0483,237381.0
2018-05-30 13:20:00,66.67,66.72,66.57,66.64,220082.0,52.0405,52.0796,51.9625,52.0171,220082.0
2018-05-30 13:30:00,66.64,66.71,66.63,66.66,219232.0,52.0171,52.0718,52.0093,52.0327,219232.0
2018-05-30 13:40:00,66.67,66.81,66.59,66.8,274922.0,52.0405,52.1498,51.9781,52.142,274922.0
2018-05-30 13:50:00,66.8,66.84,66.73,66.76,189573.0,52.142,52.1732,52.0874,52.1108,189573.0
2018-05-30 14:00:00,66.77,66.81,66.72,66.78,189521.0,52.1186,52.1498,52.0796,52.1264,189521.0
2018-05-30 14:10:00,66.78,66.78,66.69,66.7,339796.0,52.1264,52.1264,52.0561,52.064,339796.0
2018-05-30 14:20:00,66.7,66.78,66.66,66.7,300452.0,52.064,52.1264,52.0327,52.064,300452.0
2018-05-30 14:30:00,66.7,66.8,66.67,66.76,183090.0,52.064,52.142,52.0405,52.1108,183090.0
2018-05-30 14:40:00,66.76,66.79,66.7,66.73,281578.0,52.1108,52.1342,52.064,52.0874,281578.0
2018-05-30 14:50:00,66.73,66.76,66.58,66.63,253379.0,52.0874,52.1108,51.9703,52.0093,253379.0
2018-05-30 15:00:00,66.64,66.7,66.63,66.65,310960.0,52.0171,52.064,52.0093,52.0249,310960.0
2018-05-30 15:10:00,66.65,66.65,66.59,66.6,283523.0,52.0249,52.0249,51.9781,51.9859,283523.0
2018-05-30 15:20:00,66.6,66.61,66.47,66.49,357789.0,51.9859,51.9937,51.8844,51.9,357789.0
2018-05-30 15:30:00,66.49,66.57,66.46,66.55,515859.0,51.9,51.9625,51.8766,51.9469,515859.0
2018-05-30 15:40:00,66.55,66.61,66.46,66.46,541560.0,51.9469,51.9937,51.8766,51.8766,541560.0
2018-05-30 15:50:00,66.46,66.7,66.45,66.67,1364710.0,51.8766,52.064,51.8688,52.0405,1364710.0
2018-05-31 09:30:00,66.55,66.67,66.16,66.52,920168.0,51.9469,52.0405,51.6424,51.9235,920168.0
2018-05-31 09:40:00,66.51,66.62,66.23,66.23,584576.0,51.9156,52.0015,51.6971,51.6971,584576.0
2018-05-31 09:50:00,66.23,66.26,65.94,65.98,655223.0,51.6971,51.7205,51.4707,51.5019,655223.0
2018-05-31 10:00:00,65.98,66.26,65.75,65.83,556969.0,51.5019,51.7205,51.3224,51.3849,556969.0
2018-05-31 10:10:00,65.82,66.12,65.78,66.04,540993.0,51.3771,51.6112,51.3458,51.5488,540993.0
2018-05-31 10:20:00,66.03,66.15,65.97,66.15,416363.0,51.541,51.6346,51.4941,51.6346,416363.0
2018-05-31 10:30:00,66.13,66.3,66.09,66.22,450924.0,51.619,51.7517,51.5878,51.6893,450924.0
2018-05-31 10:40:00,66.22,66.33,66.18,66.19,413902.0,51.6893,51.7751,51.6581,51.6659,413902.0
2018-05-31 10:50:00,66.19,66.34,65.99,66.11,586756.0,51.6659,51.7829,51.5098,51.6034,586756.0
2018-05-31 11:00:00,66.11,66.2,66.06,66.15,634214.0,51.6034,51.6737,51.5644,51.6346,634214.0
2018-05-31 11:10:00,66.16,66.22,66.07,66.14,174076.0,51.6424,51.6893,51.5722,51.6268,174076.0
2018-05-31 11:20:00,66.14,66.4,66.08,66.4,328896.0,51.6268,51.8298,51.58,51.8298,328896.0
2018-05-31 11:30:00,66.41,66.56,66.29,66.51,477710.0,51.8376,51.9547,51.7439,51.9156,477710.0
2018-05-31 11:40:00,66.51,66.68,66.38,66.44,399669.0,51.9156,52.0483,51.8142,51.861,399669.0
2018-05-31 11:50:00,66.43,66.62,66.41,66.53,257931.0,51.8532,52.0015,51.8376,51.9313,257931.0
2018-05-31 12:00:00,66.53,66.54,66.31,66.32,207975.0,51.9313,51.9391,51.7595,51.7673,207975.0
2018-05-31 12:10:00,66.31,66.44,66.31,66.44,169283.0,51.7595,51.861,51.7595,51.861,169283.0
2018-05-31 12:20:00,66.44,66.45,66.27,66.32,156538.0,51.861,51.8688,51.7283,51.7673,156538.0
2018-05-31 12:30:00,66.32,66.36,66.25,66.33,145783.0,51.7673,51.7986,51.7127,51.7751,145783.0
2018-05-31 12:40:00,66.33,66.48,66.3,66.48,172195.0,51.7751,51.8922,51.7517,51.8922,172195.0
2018-05-31 12:50:00,66.48,66.57,66.41,66.56,285459.0,51.8922,51.9625,51.8376,51.9547,285459.0
2018-05-31 13:00:00,66.56,66.65,66.51,66.62,269767.0,51.9547,52.0249,51.9156,52.0015,269767.0
2018-05-31 13:10:00,66.62,66.65,66.49,66.64,154901.0,52.0015,52.0249,51.9,52.0171,154901.0
2018-05-31 13:20:00,66.64,66.7,66.5,66.58,182903.0,52.0171,52.064,51.9078,51.9703,182903.0
2018-05-31 13:30:00,66.57,66.6,66.46,66.57,280286.0,51.9625,51.9859,51.8766,51.9625,280286.0
2018-05-31 13:40:00,66.57,66.63,66.44,66.48,334248.0,51.9625,52.0093,51.861,51.8922,334248.0
2018-05-31 13:50:00,66.47,66.51,66.32,66.37,286437.0,51.8844,51.9156,51.7673,51.8064,286437.0
2018-05-31 14:00:00,66.37,66.38,66.25,66.31,208904.0,51.8064,51.8142,51.7127,51.7595,208904.0
2018-05-31 14:10:00,66.32,66.45,66.29,66.45,325441.0,51.7673,51.8688,51.7439,51.8688,325441.0
2018-05-31 14:20:00,66.45,66.52,66.42,66.5,248418.0,51.8688,51.9235,51.8454,51.9078,248418.0
2018-05-31 14:30:00,66.49,66.55,66.42,66.45,254319.0,51.9,51.9469,51.8454,51.8688,254319.0
2018-05-31 14:40:00,66.46,66.63,66.44,66.6,221482.0,51.8766,52.0093,51.861,51.9859,221482.0
2018-05-31 14:50:00,66.6,66.75,66.57,66.74,329955.0,51.9859,52.103,51.9625,52.0952,329955.0
2018-05-31 15:00:00,66.74,66.92,66.68,66.89,468462.0,52.0952,52.2357,52.0483,52.2123,468462.0
2018-05-31 15:10:00,66.88,66.95,66.82,66.92,422637.0,52.2045,52.2591,52.1576,52.2357,422637.0
2018-05-31 15:20:00,66.92,66.95,66.81,66.88,410794.0,52.2357,52.2591,52.1498,52.2045,410794.0
2018-05-31 15:30:00,66.87,66.9,66.78,66.86,585484.0,52.1967,52.2201,52.1264,52.1888,585484.0
2018-05-31 15:40:00,66.86,66.89,66.68,66.8,768088.0,52.1888,52.2123,52.0483,52.142,768088.0
2018-05-31 15:50:00,66.8,66.85,66.66,66.7,2033214.0,52.142,52.181,52.0327,52.064,2033214.0
2018-06-01 09:30:00,67.49,67.94,67.47,67.65,948722.0,52.6806,53.0319,52.665,52.8055,948722.0
2018-06-01 09:40:00,67.67,67.83,67.63,67.73,545119.0,52.8211,52.946,52.7899,52.8679,545119.0
2018-06-01 09:50:00,67.73,68.03,67.65,67.77,728582.0,52.8679,53.1021,52.8055,52.8992,728582.0
2018-06-01 10:00:00,67.78,67.9,67.53,67.55,558537.0,52.907,53.0006,52.7118,52.7274,558537.0
2018-06-01 10:10:00,67.54,67.63,67.34,67.46,438473.0,52.7196,52.7899,52.5635,52.6572,438473.0
2018-06-01 10:20:00,67.46,67.61,67.42,67.42,331717.0,52.6572,52.7743,52.626,52.626,331717.0
2018-06-01 10:30:00,67.42,67.48,67.22,67.31,332715.0,52.626,52.6728,52.4699,52.5401,332715.0
2018-06-01 10:40:00,67.31,67.4,67.2,67.29,252338.0,52.5401,52.6104,52.4542,52.5245,252338.0
2018-06-01 10:50:00,67.3,67.31,67.13,67.25,381222.0,52.5323,52.5401,52.3996,52.4933,381222.0
2018-06-01 11:00:00,67.25,67.31,67.14,67.15,368509.0,52.4933,52.5401,52.4074,52.4152,368509.0
2018-06-01 11:10:00,67.15,67.25,67.1,67.18,324558.0,52.4152,52.4933,52.3762,52.4386,324558.0
2018-06-01 11:20:00,67.17,67.35,67.17,67.19,199121.0,52.4308,52.5713,52.4308,52.4464,199121.0
2018-06-01 11:30:00,67.19,67.39,67.15,67.36,383339.0,52.4464,52.6025,52.4152,52.5791,383339.0
2018-06-01 11:40:00,67.36,67.38,67.25,67.31,151613.0,52.5791,52.5947,52.4933,52.5401,151613.0
2018-06-01 11:50:00,67.32,67.5,67.31,67.45,258250.0,52.5479,52.6884,52.5401,52.6494,258250.0
2018-06-01 12:00:00,67.45,67.58,67.41,67.57,235480.0,52.6494,52.7509,52.6182,52.743,235480.0
2018-06-01 12:10:00,67.57,67.66,67.55,67.6,204690.0,52.743,52.8133,52.7274,52.7665,204690.0
2018-06-01 12:20:00,67.6,67.61,67.47,67.48,215242.0,52.7665,52.7743,52.665,52.6728,215242.0
2018-06-01 12:30:00,67.48,67.54,67.44,67.48,242148.0,52.6728,52.7196,52.6416,52.6728,242148.0
2018-06-01 12:40:00,67.49,67.52,67.44,67.45,127364.0,52.6806,52.704,52.6416,52.6494,127364.0
2018-06-01 12:50:00,67.45,67.5,67.38,67.49,156261.0,52.6494,52.6884,52.5947,52.6806,156261.0
2018-06-01 13:00:00,67.5,67.55,67.49,67.5,320740.0,52.6884,52.7274,52.6806,52.6884,320740.0
2018-06-01 13:10:00,67.5,67.51,67.44,67.48,168799.0,52.6884,52.6962,52.6416,52.6728,168799.0
2018-06-01 13:20:00,67.48,67.59,67.47,67.55,363556.0,52.6728,52.7587,52.665,52.7274,363556.0
2018-06-01 13:30:00,67.55,67.55,67.46,67.49,175961.0,52.7274,52.7274,52.6572,52.6806,175961.0
2018-06-01 13:40:00,67.49,67.53,67.43,67.45,159693.0,52.6806,52.7118,52.6338,52.6494,159693.0
2018-06-01 13:50:00,67.45,67.53,67.42,67.51,178279.0,52.6494,52.7118,52.626,52.6962,178279.0
2018-06-01 14:00:00,67.51,67.53,67.32,67.35,205255.0,52.6962,52.7118,52.5479,52.5713,205255.0
2018-06-01 14:10:00,67.34,67.38,67.31,67.34,113676.0,52.5635,52.5947,52.5401,52.5635,113676.0
2018-06-01 14:20:00,67.34,67.38,67.25,67.31,155944.0,52.5635,52.5947,52.4933,52.5401,155944.0
2018-06-01 14:30:00,67.31,67.34,67.23,67.3,143391.0,52.5401,52.5635,52.4777,52.5323,143391.0
2018-06-01 14:40:00,67.29,67.42,67.28,67.37,129684.0,52.5245,52.626,52.5167,52.5869,129684.0
2018-06-01 14:50:00,67.37,67.44,67.34,67.44,156869.0,52.5869,52.6416,52.5635,52.6416,156869.0
2018-06-01 15:00:00,67.44,67.45,67.18,67.2,288731.0,52.6416,52.6494,52.4386,52.4542,288731.0
2018-06-01 15:10:00,67.19,67.24,67.16,67.17,219576.0,52.4464,52.4855,52.423,52.4308,219576.0
2018-06-01 15:20:00,67.17,67.18,67.1,67.12,326950.0,52.4308,52.4386,52.3762,52.3918,326950.0
2018-06-01 15:30:00,67.13,67.23,67.08,67.23,520566.0,52.3996,52.4777,52.3606,52.4777,520566.0
2018-06-01 15:40:00,67.23,67.31,67.21,67.25,520103.0,52.4777,52.5401,52.462,52.4933,520103.0
2018-06-01 15:50:00,67.25,67.3,67.2,67.24,1162886.0,52.4933,52.5323,52.4542,52.4855,1162886.0
2018-06-04 09:30:00,67.44,67.77,67.42,67.71,507745.0,52.6416,52.8992,52.626,52.8523,507745.0
2018-06-04 09:40:00,67.7,67.7,67.46,67.48,285699.0,52.8445,52.8445,52.6572,52.6728,285699.0
2018-06-04 09:50:00,67.5,67.55,67.4,67.44,199667.0,52.6884,52.7274,52.6104,52.6416,199667.0
2018-06-04 10:00:00,67.45,67.53,67.3,67.37,278447.0,52.6494,52.7118,52.5323,52.5869,278447.0
2018-06-04 10:10:00,67.37,67.45,67.32,67.36,276636.0,52.5869,52.6494,52.5479,52.5791,276636.0
2018-06-04 10:20:00,67.35,67.35,67.07,67.08,387323.0,52.5713,52.5713,52.3528,52.3606,387323.0
2018-06-04 10:30:00,67.08,67.24,67.06,67.19,302237.0,52.3606,52.4855,52.345,52.4464,302237.0
2018-06-04 10:40:00,67.19,67.23,67.12,67.2,188122.0,52.4464,52.4777,52.3918,52.4542,188122.0
2018-06-04 10:50:00,67.2,67.35,67.19,67.31,286906.0,52.4542,52.5713,52.4464,52.5401,286906.0
2018-06-04 11:00:00,67.31,67.44,67.19,67.2,198400.0,52.5401,52.6416,52.4464,52.4542,198400.0
2018-06-04 11:10:00,67.2,67.24,67.08,67.13,241646.0,52.4542,52.4855,52.3606,52.3996,241646.0
2018-06-04 11:20:00,67.14,67.15,67.05,67.12,215053.0,52.4074,52.4152,52.3372,52.3918,215053.0
2018-06-04 11:30:00,67.13,67.15,67.0,67.04,236248.0,52.3996,52.4152,52.2981,52.3293,236248.0
2018-06-04 11:40:00,67.05,67.21,67.05,67.13,220595.0,52.3372,52.462,52.3372,52.3996,220595.0
2018-06-04 11:50:00,67.13,67.24,67.08,67.19,161529.0,52.3996,52.4855,52.3606,52.4464,161529.0
2018-06-04 12:00:00,67.19,67.22,67.13,67.19,134468.0,52.4464,52.4699,52.3996,52.4464,134468.0
2018-06-04 12:10:00,67.18,67.24,67.14,67.2,151476.0,52.4386,52.4855,52.4074,52.4542,151476.0
2018-06-04 12:20:00,67.21,67.31,67.17,67.18,141251.0,52.462,52.5401,52.4308,52.4386,141251.0
2018-06-04 12:30:00,67.17,67.2,67.13,67.14,111322.0,52.4308,52.4542,52.3996,52.4074,111322.0
2018-06-04 12:40:00,67.15,67.17,67.11,67.15,82349.0,52.4152,52.4308,52.384,52.4152,82349.0
2018-06-04 12:50:00,67.16,67.16,67.1,67.11,84983.0,52.423,52.423,52.3762,52.384,84983.0
2018-06-04 13:00:00,67.11,67.14,67.06,67.07,133552.0,52.384,52.4074,52.345,52.3528,133552.0
2018-06-04 13:10:00,67.08,67.1,67.05,67.09,153225.0,52.3606,52.3762,52.3372,52.3684,153225.0
2018-06-04 13:20:00,67.08,67.22,67.06,67.21,221573.0,52.3606,52.4699,52.345,52.462,221573.0
2018-06-04 13:30:00,67.2,67.52,67.18,67.44,699562.0,52.4542,52.704,52.4386,52.6416,699562.0
2018-06-04 13:40:00,67.45,67.47,67.38,67.38,130879.0,52.6494,52.665,52.5947,52.5947,130879.0
2018-06-04 13:50:00,67.38,67.45,67.37,67.45,127568.0,52.5947,52.6494,52.5869,52.6494,127568.0
2018-06-04 14:00:00,67.45,67.48,67.4,67.48,145423.0,52.6494,52.6728,52.6104,52.6728,145423.0
2018-06-04 14:10:00,67.48,67.56,67.46,67.49,206255.0,52.6728,52.7352,52.6572,52.6806,206255.0
2018-06-04 14:20:00,67.48,67.58,67.48,67.52,253609.0,52.6728,52.7509,52.6728,52.704,253609.0
2018-06-04 14:30:00,67.52,67.55,67.43,67.45,120200.0,52.704,52.7274,52.6338,52.6494,120200.0
2018-06-04 14:40:00,67.44,67.47,67.42,67.42,120940.0,52.6416,52.665,52.626,52.626,120940.0
2018-06-04 14:50:00,67.43,67.51,67.42,67.48,137793.0,52.6338,52.6962,52.626,52.6728,137793.0
2018-06-04 15:00:00,67.48,67.49,67.43,67.45,137279.0,52.6728,52.6806,52.6338,52.6494,137279.0
2018-06-04 15:10:00,67.45,67.5,67.39,67.48,190175.0,52.6494,52.6884,52.6025,52.6728,190175.0
2018-06-04 15:20:00,67.48,67.5,67.37,67.38,182919.0,52.6728,52.6884,52.5869,52.5947,182919.0
2018-06-04 15:30:00,67.39,67.45,67.36,67.41,250605.0,52.6025,52.6494,52.5791,52.6182,250605.0
2018-06-04 15:40:00,67.41,67.43,67.3,67.33,383177.0,52.6182,52.6338,52.5323,52.5557,383177.0
2018-06-04 15:50:00,67.33,67.4,67.28,67.35,635692.0,52.5557,52.6104,52.5167,52.5713,635692.0
2018-06-05 09:30:00,67.08,67.09,66.78,67.01,893965.0,52.3606,52.3684,52.1264,52.3059,893965.0
2018-06-05 09:40:00,67.01,67.04,66.82,66.92,363693.0,52.3059,52.3293,52.1576,52.2357,363693.0
2018-06-05 09:50:00,66.92,66.97,66.85,66.89,232512.0,52.2357,52.2747,52.181,52.2123,232512.0
2018-06-05 10:00:00,66.89,66.99,66.85,66.94,366220.0,52.2123,52.2903,52.181,52.2513,366220.0
2018-06-05 10:10:00,66.94,66.98,66.77,66.8,349660.0,52.2513,52.2825,52.1186,52.142,349660.0
2018-06-05 10:20:00,66.8,66.87,66.67,66.81,411204.0,52.142,52.1967,52.0405,52.1498,411204.0
2018-06-05 10:30:00,66.81,66.89,66.64,66.67,267716.0,52.1498,52.2123,52.0171,52.0405,267716.0
2018-06-05 10:40:00,66.67,66.73,66.55,66.66,478696.0,52.0405,52.0874,51.9469,52.0327,478696.0
2018-06-05 10:50:00,66.65,66.72,66.6,66.63,361483.0,52.0249,52.0796,51.9859,52.0093,361483.0
2018-06-05 11:00:00,66.64,66.66,66.47,66.48,354977.0,52.0171,52.0327,51.8844,51.8922,354977.0
2018-06-05 11:10:00,66.48,66.76,66.45,66.7,359181.0,51.8922,52.1108,51.8688,52.064,359181.0
2018-06-05 11:20:00,66.7,66.73,66.59,66.62,283637.0,52.064,52.0874,51.9781,52.0015,283637.0
2018-06-05 11:30:00,66.61,66.65,66.54,66.64,196731.0,51.9937,52.0249,51.9391,52.0171,196731.0
2018-06-05 11:40:00,66.63,66.64,66.47,66.57,270535.0,52.0093,52.0171,51.8844,51.9625,270535.0
2018-06-05 11:50:00,66.57,66.62,66.53,66.58,260246.0,51.9625,52.0015,51.9313,51.9703,260246.0
2018-06-05 12:00:00,66.58,66.66,66.52,66.65,189870.0,51.9703,52.0327,51.9235,52.0249,189870.0
2018-06-05 12:10:00,66.65,66.74,66.64,66.7,128528.0,52.0249,52.0952,52.0171,52.064,128528.0
2018-06-05 12:20:00,66.7,66.72,66.6,66.66,196265.0,52.064,52.0796,51.9859,52.0327,196265.0
2018-06-05 12:30:00,66.67,66.74,66.61,66.74,204502.0,52.0405,52.0952,51.9937,52.0952,204502.0
2018-06-05 12:40:00,66.74,66.86,66.72,66.77,210630.0,52.0952,52.1888,52.0796,52.1186,210630.0
2018-06-05 12:50:00,66.77,66.9,66.74,66.88,155678.0,52.1186,52.2201,52.0952,52.2045,155678.0
2018-06-05 13:00:00,66.88,66.97,66.85,66.95,204703.0,52.2045,52.2747,52.181,52.2591,204703.0
2018-06-05 13:10:00,66.95,66.96,66.89,66.92,107684.0,52.2591,52.2669,52.2123,52.2357,107684.0
2018-06-05 13:20:00,66.92,66.94,66.86,66.89,121489.0,52.2357,52.2513,52.1888,52.2123,121489.0
2018-06-05 13:30:00,66.89,66.93,66.8,66.87,133997.0,52.2123,52.2435,52.142,52.1967,133997.0
2018-06-05 13:40:00,66.86,66.98,66.81,66.95,168621.0,52.1888,52.2825,52.1498,52.2591,168621.0
2018-06-05 13:50:00,66.96,66.97,66.89,66.92,118528.0,52.2669,52.2747,52.2123,52.2357,118528.0
2018-06-05 14:00:00,66.92,66.95,66.86,66.94,106901.0,52.2357,52.2591,52.1888,52.2513,106901.0
2018-06-05 14:10:00,66.94,67.01,66.9,67.01,131991.0,52.2513,52.3059,52.2201,52.3059,131991.0
2018-06-05 14:20:00,67.01,67.02,66.96,66.98,101047.0,52.3059,52.3137,52.2669,52.2825,101047.0
2018-06-05 14:30:00,66.97,66.99,66.92,66.94,151646.0,52.2747,52.2903,52.2357,52.2513,151646.0
2018-06-05 14:40:00,66.94,66.94,66.9,66.92,201121.0,52.2513,52.2513,52.2201,52.2357,201121.0
2018-06-05 14:50:00,66.92,66.94,66.88,66.91,185893.0,52.2357,52.2513,52.2045,52.2279,185893.0
2018-06-05 15:00:00,66.91,66.91,66.85,66.85,145195.0,52.2279,52.2279,52.181,52.181,145195.0
2018-06-05 15:10:00,66.86,66.86,66.67,66.78,260235.0,52.1888,52.1888,52.0405,52.1264,260235.0
2018-06-05 15:20:00,66.79,66.82,66.71,66.76,170199.0,52.1342,52.1576,52.0718,52.1108,170199.0
2018-06-05 15:30:00,66.76,66.82,66.73,66.78,210444.0,52.1108,52.1576,52.0874,52.1264,210444.0
2018-06-05 15:40:00,66.78,66.78,66.56,66.71,526103.0,52.1264,52.1264,51.9547,52.0718,526103.0
2018-06-05 15:50:00,66.72,66.78,66.61,66.75,1243221.0,52.0796,52.1264,51.9937,52.103,1243221.0
2018-06-06 09:30:00,67.21,67.41,67.1,67.31,656861.0,52.462,52.6182,52.3762,52.5401,656861.0
2018-06-06 09:40:00,67.31,67.48,67.26,67.41,664496.0,52.5401,52.6728,52.5011,52.6182,664496.0
2018-06-06 09:50:00,67.4,67.42,67.35,67.38,395549.0,52.6104,52.626,52.5713,52.5947,395549.0
2018-06-06 10:00:00,67.39,67.48,67.36,67.44,305332.0,52.6025,52.6728,52.5791,52.6416,305332.0
2018-06-06 10:10:00,67.44,67.6,67.43,67.58,247021.0,52.6416,52.7665,52.6338,52.7509,247021.0
2018-06-06 10:20:00,67.59,67.68,67.55,67.62,226256.0,52.7587,52.8289,52.7274,52.7821,226256.0
2018-06-06 10:30:00,67.62,67.75,67.58,67.7,296679.0,52.7821,52.8836,52.7509,52.8445,296679.0
2018-06-06 10:40:00,67.69,67.71,67.49,67.53,316665.0,52.8367,52.8523,52.6806,52.7118,316665.0
2018-06-06 10:50:00,67.53,67.78,67.5,67.77,286782.0,52.7118,52.907,52.6884,52.8992,286782.0
2018-06-06 11:00:00,67.77,67.93,67.77,67.92,272268.0,52.8992,53.0241,52.8992,53.0162,272268.0
2018-06-06 11:10:00,67.92,67.97,67.83,67.93,248543.0,53.0162,53.0553,52.946,53.0241,248543.0
2018-06-06 11:20:00,67.92,67.99,67.88,67.93,277696.0,53.0162,53.0709,52.985,53.0241,277696.0
2018-06-06 11:30:00,67.93,68.0,67.89,67.94,192346.0,53.0241,53.0787,52.9928,53.0319,192346.0
2018-06-06 11:40:00,67.93,68.15,67.9,68.06,336353.0,53.0241,53.1958,53.0006,53.1255,336353.0
2018-06-06 11:50:00,68.06,68.15,68.01,68.15,174474.0,53.1255,53.1958,53.0865,53.1958,174474.0
2018-06-06 12:00:00,68.15,68.28,68.12,68.22,373196.0,53.1958,53.2973,53.1724,53.2504,373196.0
2018-06-06 12:10:00,68.22,68.24,68.08,68.22,324382.0,53.2504,53.266,53.1411,53.2504,324382.0
2018-06-06 12:20:00,68.22,68.24,68.11,68.14,380608.0,53.2504,53.266,53.1646,53.188,380608.0
2018-06-06 12:30:00,68.14,68.17,68.02,68.05,326325.0,53.188,53.2114,53.0943,53.1177,326325.0
2018-06-06 12:40:00,68.05,68.16,68.04,68.13,246119.0,53.1177,53.2036,53.1099,53.1802,246119.0
2018-06-06 12:50:00,68.14,68.16,68.07,68.15,180137.0,53.188,53.2036,53.1333,53.1958,180137.0
2018-06-06 13:00:00,68.14,68.28,68.11,68.23,239180.0,53.188,53.2973,53.1646,53.2582,239180.0
2018-06-06 13:10:00,68.23,68.31,68.21,68.29,398350.0,53.2582,53.3207,53.2426,53.3051,398350.0
2018-06-06 13:20:00,68.29,68.42,68.25,68.39,372392.0,53.3051,53.4065,53.2738,53.3831,372392.0
2018-06-06 13:30:00,68.39,68.41,68.26,68.34,214306.0,53.3831,53.3987,53.2816,53.3441,214306.0
2018-06-06 13:40:00,68.34,68.41,68.33,68.34,243188.0,53.3441,53.3987,53.3363,53.3441,243188.0
2018-06-06 13:50:00,68.34,68.37,68.32,68.34,173731.0,53.3441,53.3675,53.3285,53.3441,173731.0
2018-06-06 14:00:00,68.34,68.35,68.24,68.28,170307.0,53.3441,53.3519,53.266,53.2973,170307.0
2018-06-06 14:10:00,68.28,68.29,68.16,68.21,340719.0,53.2973,53.3051,53.2036,53.2426,340719.0
2018-06-06 14:20:00,68.22,68.29,68.21,68.27,137688.0,53.2504,53.3051,53.2426,53.2894,137688.0
2018-06-06 14:30:00,68.26,68.27,68.2,68.21,173073.0,53.2816,53.2894,53.2348,53.2426,173073.0
2018-06-06 14:40:00,68.21,68.27,68.2,68.27,340435.0,53.2426,53.2894,53.2348,53.2894,340435.0
2018-06-06 14:50:00,68.27,68.3,68.23,68.26,275344.0,53.2894,53.3129,53.2582,53.2816,275344.0
2018-06-06 15:00:00,68.26,68.31,68.14,68.15,291443.0,53.2816,53.3207,53.188,53.1958,291443.0
2018-06-06 15:10:00,68.15,68.24,68.12,68.21,341855.0,53.1958,53.266,53.1724,53.2426,341855.0
2018-06-06 15:20:00,68.2,68.22,68.12,68.14,385719.0,53.2348,53.2504,53.1724,53.188,385719.0
2018-06-06 15:30:00,68.14,68.2,68.13,68.17,328084.0,53.188,53.2348,53.1802,53.2114,328084.0
2018-06-06 15:40:00,68.17,68.24,68.11,68.2,457094.0,53.2114,53.266,53.1646,53.2348,457094.0
2018-06-06 15:50:00,68.21,68.28,68.19,68.25,902103.0,53.2426,53.2973,53.227,53.2738,902103.0
2018-06-07 09:30:00,68.9,68.94,68.51,68.55,821643.0,53.7812,53.8124,53.4768,53.508,821643.0
2018-06-07 09:40:00,68.54,68.88,68.44,68.87,435580.0,53.5002,53.7656,53.4221,53.7578,435580.0
2018-06-07 09:50:00,68.86,68.9,68.7,68.73,477450.0,53.75,53.7812,53.6251,53.6485,477450.0
2018-06-07 10:00:00,68.71,69.0,68.7,68.9,632539.0,53.6329,53.8593,53.6251,53.7812,632539.0
2018-06-07 10:10:00,68.89,68.92,68.75,68.86,544540.0,53.7734,53.7968,53.6641,53.75,544540.0
2018-06-07 10:20:00,68.86,68.9,68.8,68.84,361622.0,53.75,53.7812,53.7031,53.7344,361622.0
2018-06-07 10:30:00,68.84,68.85,68.47,68.64,484774.0,53.7344,53.7422,53.4456,53.5783,484774.0
2018-06-07 10:40:00,68.64,68.87,68.57,68.84,333374.0,53.5783,53.7578,53.5236,53.7344,333374.0
2018-06-07 10:50:00,68.84,68.85,68.72,68.83,214690.0,53.7344,53.7422,53.6407,53.7266,214690.0
2018-06-07 11:00:00,68.83,68.83,68.73,68.77,242045.0,53.7266,53.7266,53.6485,53.6797,242045.0
2018-06-07 11:10:00,68.77,68.99,68.77,68.9,386785.0,53.6797,53.8515,53.6797,53.7812,386785.0
2018-06-07 11:20:00,68.9,68.91,68.79,68.9,170012.0,53.7812,53.789,53.6953,53.7812,170012.0
2018-06-07 11:30:00,68.9,68.94,68.84,68.93,210479.0,53.7812,53.8124,53.7344,53.8046,210479.0
2018-06-07 11:40:00,68.93,68.98,68.87,68.89,244183.0,53.8046,53.8437,53.7578,53.7734,244183.0
2018-06-07 11:50:00,68.89,68.89,68.75,68.79,221959.0,53.7734,53.7734,53.6641,53.6953,221959.0
2018-06-07 12:00:00,68.8,68.88,68.66,68.7,232376.0,53.7031,53.7656,53.5939,53.6251,232376.0
2018-06-07 12:10:00,68.7,68.84,68.7,68.8,245998.0,53.6251,53.7344,53.6251,53.7031,245998.0
2018-06-07 12:20:00,68.81,68.82,68.68,68.68,151824.0,53.711,53.7188,53.6095,53.6095,151824.0
2018-06-07 12:30:00,68.69,68.7,68.6,68.65,328040.0,53.6173,53.6251,53.547,53.5861,328040.0
2018-06-07 12:40:00,68.66,68.7,68.51,68.54,243148.0,53.5939,53.6251,53.4768,53.5002,243148.0
2018-06-07 12:50:00,68.53,68.64,68.52,68.63,195607.0,53.4924,53.5783,53.4846,53.5705,195607.0
2018-06-07 13:00:00,68.63,68.64,68.52,68.55,144672.0,53.5705,53.5783,53.4846,53.508,144672.0
2018-06-07 13:10:00,68.55,68.61,68.41,68.51,277394.0,53.508,53.5548,53.3987,53.4768,277394.0
2018-06-07 13:20:00,68.51,68.53,68.35,68.39,190277.0,53.4768,53.4924,53.3519,53.3831,190277.0
2018-06-07 13:30:00,68.39,68.45,67.99,68.08,899534.0,53.3831,53.43,53.0709,53.1411,899534.0
2018-06-07 13:40:00,68.09,68.39,67.97,68.39,716871.0,53.1489,53.3831,53.0553,53.3831,716871.0
2018-06-07 13:50:00,68.39,68.39,68.17,68.19,356059.0,53.3831,53.3831,53.2114,53.227,356059.0
2018-06-07 14:00:00,68.19,68.41,68.17,68.39,346716.0,53.227,53.3987,53.2114,53.3831,346716.0
2018-06-07 14:10:00,68.39,68.49,68.35,68.45,416942.0,53.3831,53.4612,53.3519,53.43,416942.0
2018-06-07 14:20:00,68.44,68.48,68.37,68.43,135111.0,53.4221,53.4534,53.3675,53.4143,135111.0
2018-06-07 14:30:00,68.42,68.44,68.34,68.44,181851.0,53.4065,53.4221,53.3441,53.4221,181851.0
2018-06-07 14:40:00,68.43,68.51,68.34,68.5,335883.0,53.4143,53.4768,53.3441,53.469,335883.0
2018-06-07 14:50:00,68.49,68.53,68.41,68.42,108753.0,53.4612,53.4924,53.3987,53.4065,108753.0
2018-06-07 15:00:00,68.41,68.49,68.36,68.37,226013.0,53.3987,53.4612,53.3597,53.3675,226013.0
2018-06-07 15:10:00,68.37,68.43,68.33,68.37,240029.0,53.3675,53.4143,53.3363,53.3675,240029.0
2018-06-07 15:20:00,68.38,68.48,68.37,68.42,170418.0,53.3753,53.4534,53.3675,53.4065,170418.0
2018-06-07 15:30:00,68.42,68.55,68.39,68.53,314304.0,53.4065,53.508,53.3831,53.4924,314304.0
2018-06-07 15:40:00,68.53,68.57,68.4,68.42,409917.0,53.4924,53.5236,53.3909,53.4065,409917.0
2018-06-07 15:50:00,68.43,68.51,68.4,68.44,735242.0,53.4143,53.4768,53.3909,53.4221,735242.0
2018-06-08 09:30:00,68.13,68.42,68.09,68.11,460427.0,53.1802,53.4065,53.1489,53.1646,460427.0
2018-06-08 09:40:00,68.11,68.11,67.77,67.89,482595.0,53.1646,53.1646,52.8992,52.9928,482595.0
2018-06-08 09:50:00,67.9,68.23,67.86,68.16,301714.0,53.0006,53.2582,52.9694,53.2036,301714.0
2018-06-08 10:00:00,68.15,68.2,67.97,68.02,246305.0,53.1958,53.2348,53.0553,53.0943,246305.0
2018-06-08 10:10:00,68.03,68.17,67.99,68.14,275495.0,53.1021,53.2114,53.0709,53.188,275495.0
2018-06-08 10:20:00,68.14,68.15,68.05,68.05,319586.0,53.188,53.1958,53.1177,53.1177,319586.0
2018-06-08 10:30:00,68.05,68.22,68.02,68.12,651882.0,53.1177,53.2504,53.0943,53.1724,651882.0
2018-06-08 10:40:00,68.13,68.24,68.08,68.21,178665.0,53.1802,53.266,53.1411,53.2426,178665.0
2018-06-08 10:50:00,68.21,68.52,68.21,68.4,217579.0,53.2426,53.4846,53.2426,53.3909,217579.0
2018-06-08 11:00:00,68.39,68.47,68.32,68.42,184769.0,53.3831,53.4456,53.3285,53.4065,184769.0
2018-06-08 11:10:00,68.42,68.49,68.33,68.35,170333.0,53.4065,53.4612,53.3363,53.3519,170333.0
2018-06-08 11:20:00,68.35,68.35,68.13,68.17,215111.0,53.3519,53.3519,53.1802,53.2114,215111.0
2018-06-08 11:30:00,68.18,68.21,68.08,68.19,141911.0,53.2192,53.2426,53.1411,53.227,141911.0
2018-06-08 11:40:00,68.18,68.27,68.15,68.25,149203.0,53.2192,53.2894,53.1958,53.2738,149203.0
2018-06-08 11:50:00,68.25,68.36,68.23,68.32,120870.0,53.2738,53.3597,53.2582,53.3285,120870.0
2018-06-08 12:00:00,68.32,68.35,68.26,68.31,132608.0,53.3285,53.3519,53.2816,53.3207,132608.0
2018-06-08 12:10:00,68.3,68.33,68.24,68.26,385994.0,53.3129,53.3363,53.266,53.2816,385994.0
2018-06-08 12:20:00,68.26,68.41,68.23,68.36,381942.0,53.2816,53.3987,53.2582,53.3597,381942.0
2018-06-08 12:30:00,68.36,68.36,68.22,68.24,181725.0,53.3597,53.3597,53.2504,53.266,181725.0
2018-06-08 12:40:00,68.25,68.27,68.21,68.23,144797.0,53.2738,53.2894,53.2426,53.2582,144797.0
2018-06-08 12:50:00,68.23,68.27,68.18,68.21,146005.0,53.2582,53.2894,53.2192,53.2426,146005.0
2018-06-08 13:00:00,68.22,68.26,68.1,68.12,141691.0,53.2504,53.2816,53.1568,53.1724,141691.0
2018-06-08 13:10:00,68.12,68.17,68.1,68.14,128416.0,53.1724,53.2114,53.1568,53.188,128416.0
2018-06-08 13:20:00,68.14,68.18,68.04,68.18,201299.0,53.188,53.2192,53.1099,53.2192,201299.0
2018-06-08 13:30:00,68.18,68.25,68.12,68.21,122342.0,53.2192,53.2738,53.1724,53.2426,122342.0
2018-06-08 13:40:00,68.21,68.3,68.21,68.26,85736.0,53.2426,53.3129,53.2426,53.2816,85736.0
2018-06-08 13:50:00,68.27,68.28,68.13,68.16,292260.0,53.2894,53.2973,53.1802,53.2036,292260.0
2018-06-08 14:00:00,68.17,68.29,68.16,68.25,157960.0,53.2114,53.3051,53.2036,53.2738,157960.0
2018-06-08 14:10:00,68.25,68.37,68.25,68.34,181937.0,53.2738,53.3675,53.2738,53.3441,181937.0
2018-06-08 14:20:00,68.33,68.36,68.29,68.33,120707.0,53.3363,53.3597,53.3051,53.3363,120707.0
2018-06-08 14:30:00,68.32,68.41,68.31,68.41,160656.0,53.3285,53.3987,53.3207,53.3987,160656.0
2018-06-08 14:40:00,68.42,68.46,68.38,68.38,202180.0,53.4065,53.4378,53.3753,53.3753,202180.0
2018-06-08 14:50:00,68.39,68.41,68.36,68.37,123115.0,53.3831,53.3987,53.3597,53.3675,123115.0
2018-06-08 15:00:00,68.37,68.39,68.34,68.38,82912.0,53.3675,53.3831,53.3441,53.3753,82912.0
2018-06-08 15:10:00,68.38,68.43,68.3,68.32,159641.0,53.3753,53.4143,53.3129,53.3285,159641.0
2018-06-08 15:20:00,68.33,68.43,68.32,68.43,150094.0,53.3363,53.4143,53.3285,53.4143,150094.0
2018-06-08 15:30:00,68.42,68.48,68.39,68.47,168088.0,53.4065,53.4534,53.3831,53.4456,168088.0
2018-06-08 15:40:00,68.47,68.49,68.38,68.41,272125.0,53.4456,53.4612,53.3753,53.3987,272125.0
2018-06-08 15:50:00,68.41,68.49,68.36,68.47,709169.0,53.3987,53.4612,53.3597,53.4456,709169.0
2018-06-11 09:30:00,68.92,68.99,68.73,68.97,649089.0,53.7968,53.8515,53.6485,53.8358,649089.0
2018-06-11 09:40:00,68.97,68.99,68.8,68.92,279847.0,53.8358,53.8515,53.7031,53.7968,279847.0
2018-06-11 09:50:00,68.92,68.99,68.86,68.91,363771.0,53.7968,53.8515,53.75,53.789,363771.0
2018-06-11 10:00:00,68.93,69.08,68.79,69.07,616157.0,53.8046,53.9217,53.6953,53.9139,616157.0
2018-06-11 10:10:00,69.08,69.17,69.01,69.12,296246.0,53.9217,53.992,53.8671,53.9529,296246.0
2018-06-11 10:20:00,69.12,69.15,69.06,69.08,241618.0,53.9529,53.9763,53.9061,53.9217,241618.0
2018-06-11 10:30:00,69.07,69.13,68.96,68.96,195036.0,53.9139,53.9607,53.828,53.828,195036.0
2018-06-11 10:40:00,68.96,68.96,68.82,68.88,410946.0,53.828,53.828,53.7188,53.7656,410946.0
2018-06-11 10:50:00,68.87,68.89,68.68,68.69,253469.0,53.7578,53.7734,53.6095,53.6173,253469.0
2018-06-11 11:00:00,68.69,68.74,68.51,68.56,463690.0,53.6173,53.6563,53.4768,53.5158,463690.0
2018-06-11 11:10:00,68.56,68.56,68.39,68.43,429846.0,53.5158,53.5158,53.3831,53.4143,429846.0
2018-06-11 11:20:00,68.43,68.53,68.38,68.44,288657.0,53.4143,53.4924,53.3753,53.4221,288657.0
2018-06-11 11:30:00,68.43,68.54,68.36,68.49,200320.0,53.4143,53.5002,53.3597,53.4612,200320.0
2018-06-11 11:40:00,68.49,68.61,68.46,68.57,218432.0,53.4612,53.5548,53.4378,53.5236,218432.0
2018-06-11 11:50:00,68.56,68.67,68.56,68.62,151693.0,53.5158,53.6017,53.5158,53.5626,151693.0
2018-06-11 12:00:00,68.62,68.64,68.48,68.59,134419.0,53.5626,53.5783,53.4534,53.5392,134419.0
2018-06-11 12:10:00,68.6,68.66,68.6,68.61,237410.0,53.547,53.5939,53.547,53.5548,237410.0
2018-06-11 12:20:00,68.62,68.65,68.55,68.6,201617.0,53.5626,53.5861,53.508,53.547,201617.0
2018-06-11 12:30:00,68.61,68.62,68.48,68.51,151333.0,53.5548,53.5626,53.4534,53.4768,151333.0
2018-06-11 12:40:00,68.5,68.52,68.46,68.48,126264.0,53.469,53.4846,53.4378,53.4534,126264.0
2018-06-11 12:50:00,68.47,68.59,68.46,68.5,207589.0,53.4456,53.5392,53.4378,53.469,207589.0
2018-06-11 13:00:00,68.5,68.53,68.46,68.5,170307.0,53.469,53.4924,53.4378,53.469,170307.0
2018-06-11 13:10:00,68.5,68.52,68.38,68.39,232082.0,53.469,53.4846,53.3753,53.3831,232082.0
2018-06-11 13:20:00,68.39,68.43,68.35,68.38,196497.0,53.3831,53.4143,53.3519,53.3753,196497.0
2018-06-11 13:30:00,68.38,68.43,68.35,68.42,113594.0,53.3753,53.4143,53.3519,53.4065,113594.0
2018-06-11 13:40:00,68.42,68.43,68.34,68.37,109091.0,53.4065,53.4143,53.3441,53.3675,109091.0
2018-06-11 13:50:00,68.38,68.39,68.24,68.3,237344.0,53.3753,53.3831,53.266,53.3129,237344.0
2018-06-11 14:00:00,68.3,68.31,68.22,68.26,201471.0,53.3129,53.3207,53.2504,53.2816,201471.0
2018-06-11 14:10:00,68.26,68.26,68.22,68.25,145950.0,53.2816,53.2816,53.2504,53.2738,145950.0
2018-06-11 14:20:00,68.25,68.3,68.23,68.26,188165.0,53.2738,53.3129,53.2582,53.2816,188165.0
2018-06-11 14:30:00,68.26,68.28,68.2,68.22,219205.0,53.2816,53.2973,53.2348,53.2504,219205.0
2018-06-11 14:40:00,68.22,68.22,68.13,68.16,291084.0,53.2504,53.2504,53.1802,53.2036,291084.0
2018-06-11 14:50:00,68.17,68.17,68.08,68.11,225132.0,53.2114,53.2114,53.1411,53.1646,225132.0
2018-06-11 15:00:00,68.11,68.25,68.1,68.23,304477.0,53.1646,53.2738,53.1568,53.2582,304477.0
2018-06-11 15:10:00,68.23,68.27,68.2,68.23,244172.0,53.2582,53.2894,53.2348,53.2582,244172.0
2018-06-11 15:20:00,68.23,68.36,68.23,68.34,357990.0,53.2582,53.3597,53.2582,53.3441,357990.0
2018-06-11 15:30:00,68.33,68.4,68.29,68.38,336461.0,53.3363,53.3909,53.3051,53.3753,336461.0
2018-06-11 15:40:00,68.38,68.42,68.34,68.42,735987.0,53.3753,53.4065,53.3441,53.4065,735987.0
2018-06-11 15:50:00,68.41,68.41,68.07,68.11,846507.0,53.3987,53.3987,53.1333,53.1646,846507.0
2018-06-12 09:30:00,68.26,68.49,68.26,68.32,471315.0,53.2816,53.4612,53.2816,53.3285,471315.0
2018-06-12 09:40:00,68.33,68.5,68.25,68.44,328551.0,53.3363,53.469,53.2738,53.4221,328551.0
2018-06-12 09:50:00,68.45,68.55,68.35,68.37,232814.0,53.43,53.508,53.3519,53.3675,232814.0
2018-06-12 10:00:00,68.37,68.57,68.36,68.48,253219.0,53.3675,53.5236,53.3597,53.4534,253219.0
2018-06-12 10:10:00,68.47,68.5,68.33,68.42,205054.0,53.4456,53.469,53.3363,53.4065,205054.0
2018-06-12 10:20:00,68.41,68.41,68.18,68.22,479857.0,53.3987,53.3987,53.2192,53.2504,479857.0
2018-06-12 10:30:00,68.22,68.29,68.02,68.05,716923.0,53.2504,53.3051,53.0943,53.1177,716923.0
2018-06-12 10:40:00,68.05,68.17,68.01,68.02,211567.0,53.1177,53.2114,53.0865,53.0943,211567.0
2018-06-12 10:50:00,68.03,68.15,68.01,68.13,183522.0,53.1021,53.1958,53.0865,53.1802,183522.0
2018-06-12 11:00:00,68.14,68.19,68.06,68.09,179551.0,53.188,53.227,53.1255,53.1489,179551.0
2018-06-12 11:10:00,68.09,68.14,68.03,68.12,150656.0,53.1489,53.188,53.1021,53.1724,150656.0
2018-06-12 11:20:00,68.12,68.24,68.12,68.2,180769.0,53.1724,53.266,53.1724,53.2348,180769.0
2018-06-12 11:30:00,68.21,68.36,68.2,68.34,176834.0,53.2426,53.3597,53.2348,53.3441,176834.0
2018-06-12 11:40:00,68.34,68.4,68.27,68.27,173407.0,53.3441,53.3909,53.2894,53.2894,173407.0
2018-06-12 11:50:00,68.28,68.34,68.27,68.31,166759.0,53.2973,53.3441,53.2894,53.3207,166759.0
2018-06-12 12:00:00,68.31,68.36,68.27,68.28,156562.0,53.3207,53.3597,53.2894,53.2973,156562.0
2018-06-12 12:10:00,68.28,68.33,68.25,68.27,111956.0,53.2973,53.3363,53.2738,53.2894,111956.0
2018-06-12 12:20:00,68.27,68.28,68.12,68.14,176205.0,53.2894,53.2973,53.1724,53.188,176205.0
2018-06-12 12:30:00,68.15,68.16,68.05,68.06,154211.0,53.1958,53.2036,53.1177,53.1255,154211.0
2018-06-12 12:40:00,68.05,68.12,68.03,68.03,138129.0,53.1177,53.1724,53.1021,53.1021,138129.0
2018-06-12 12:50:00,68.03,68.12,67.98,68.08,323024.0,53.1021,53.1724,53.0631,53.1411,323024.0
2018-06-12 13:00:00,68.08,68.09,68.0,68.02,253979.0,53.1411,53.1489,53.0787,53.0943,253979.0
2018-06-12 13:10:00,68.02,68.02,67.85,67.87,314480.0,53.0943,53.0943,52.9616,52.9772,314480.0
2018-06-12 13:20:00,67.87,67.93,67.81,67.82,266656.0,52.9772,53.0241,52.9304,52.9382,266656.0
2018-06-12 13:30:00,67.83,67.91,67.76,67.76,238560.0,52.946,53.0084,52.8914,52.8914,238560.0
2018-06-12 13:40:00,67.77,67.79,67.71,67.72,224134.0,52.8992,52.9148,52.8523,52.8601,224134.0
2018-06-12 13:50:00,67.73,67.8,67.72,67.78,200244.0,52.8679,52.9226,52.8601,52.907,200244.0
2018-06-12 14:00:00,67.78,67.85,67.72,67.8,211549.0,52.907,52.9616,52.8601,52.9226,211549.0
2018-06-12 14:10:00,67.81,67.82,67.72,67.79,276109.0,52.9304,52.9382,52.8601,52.9148,276109.0
2018-06-12 14:20:00,67.79,67.79,67.58,67.62,415379.0,52.9148,52.9148,52.7509,52.7821,415379.0
2018-06-12 14:30:00,67.61,67.66,67.6,67.62,239290.0,52.7743,52.8133,52.7665,52.7821,239290.0
2018-06-12 14:40:00,67.62,67.67,67.56,67.59,463174.0,52.7821,52.8211,52.7352,52.7587,463174.0
2018-06-12 14:50:00,67.59,67.6,67.44,67.45,373556.0,52.7587,52.7665,52.6416,52.6494,373556.0
2018-06-12 15:00:00,67.45,67.64,67.44,67.59,343677.0,52.6494,52.7977,52.6416,52.7587,343677.0
2018-06-12 15:10:00,67.6,67.63,67.55,67.56,283948.0,52.7665,52.7899,52.7274,52.7352,283948.0
2018-06-12 15:20:00,67.56,67.61,67.52,67.58,268363.0,52.7352,52.7743,52.704,52.7509,268363.0
2018-06-12 15:30:00,67.58,67.68,67.57,67.63,314277.0,52.7509,52.8289,52.743,52.7899,314277.0
2018-06-12 15:40:00,67.63,67.68,67.57,67.58,405383.0,52.7899,52.8289,52.743,52.7509,405383.0
2018-06-12 15:50:00,67.59,67.7,67.58,67.6,970539.0,52.7587,52.8445,52.7509,52.7665,970539.0
2018-06-13 09:30:00,67.82,67.93,67.61,67.77,564841.0,52.9382,53.0241,52.7743,52.8992,564841.0
2018-06-13 09:40:00,67.78,67.78,67.45,67.54,447658.0,52.907,52.907,52.6494,52.7196,447658.0
2018-06-13 09:50:00,67.54,67.54,67.22,67.36,380195.0,52.7196,52.7196,52.4699,52.5791,380195.0
2018-06-13 10:00:00,67.37,67.49,67.3,67.45,367916.0,52.5869,52.6806,52.5323,52.6494,367916.0
2018-06-13 10:10:00,67.45,67.47,67.32,67.46,272023.0,52.6494,52.665,52.5479,52.6572,272023.0
2018-06-13 10:20:00,67.47,67.55,67.36,67.5,218846.0,52.665,52.7274,52.5791,52.6884,218846.0
2018-06-13 10:30:00,67.5,67.69,67.49,67.53,314793.0,52.6884,52.8367,52.6806,52.7118,314793.0
2018-06-13 10:40:00,67.53,67.58,67.47,67.49,235187.0,52.7118,52.7509,52.665,52.6806,235187.0
2018-06-13 10:50:00,67.49,67.52,67.4,67.45,315118.0,52.6806,52.704,52.6104,52.6494,315118.0
2018-06-13 11:00:00,67.46,67.54,67.45,67.47,190892.0,52.6572,52.7196,52.6494,52.665,190892.0
2018-06-13 11:10:00,67.46,67.5,67.32,67.36,254753.0,52.6572,52.6884,52.5479,52.5791,254753.0
2018-06-13 11:20:00,67.35,67.43,67.32,67.4,233339.0,52.5713,52.6338,52.5479,52.6104,233339.0
2018-06-13 11:30:00,67.39,67.54,67.37,67.51,172393.0,52.6025,52.7196,52.5869,52.6962,172393.0
2018-06-13 11:40:00,67.51,67.57,67.47,67.5,165738.0,52.6962,52.743,52.665,52.6884,165738.0
2018-06-13 11:50:00,67.5,67.6,67.49,67.55,213107.0,52.6884,52.7665,52.6806,52.7274,213107.0
2018-06-13 12:00:00,67.56,67.66,67.52,67.66,309673.0,52.7352,52.8133,52.704,52.8133,309673.0
2018-06-13 12:10:00,67.66,67.67,67.62,67.64,183412.0,52.8133,52.8211,52.7821,52.7977,183412.0
2018-06-13 12:20:00,67.65,67.66,67.59,67.62,134962.0,52.8055,52.8133,52.7587,52.7821,134962.0
2018-06-13 12:30:00,67.62,67.64,67.58,67.63,111044.0,52.7821,52.7977,52.7509,52.7899,111044.0
2018-06-13 12:40:00,67.64,67.67,67.56,67.59,128044.0,52.7977,52.8211,52.7352,52.7587,128044.0
2018-06-13 12:50:00,67.59,67.6,67.51,67.52,102616.0,52.7587,52.7665,52.6962,52.704,102616.0
2018-06-13 13:00:00,67.51,67.58,67.49,67.53,144143.0,52.6962,52.7509,52.6806,52.7118,144143.0
2018-06-13 13:10:00,67.54,67.64,67.52,67.64,172706.0,52.7196,52.7977,52.704,52.7977,172706.0
2018-06-13 13:20:00,67.64,67.72,67.61,67.67,162214.0,52.7977,52.8601,52.7743,52.8211,162214.0
2018-06-13 13:30:00,67.66,67.7,67.61,67.65,160145.0,52.8133,52.8445,52.7743,52.8055,160145.0
2018-06-13 13:40:00,67.65,67.67,67.6,67.62,152993.0,52.8055,52.8211,52.7665,52.7821,152993.0
2018-06-13 13:50:00,67.63,67.68,67.52,67.57,356453.0,52.7899,52.8289,52.704,52.743,356453.0
2018-06-13 14:00:00,67.57,68.19,67.54,68.09,775813.0,52.743,53.227,52.7196,53.1489,775813.0
2018-06-13 14:10:00,68.08,68.24,67.95,68.01,531157.0,53.1411,53.266,53.0397,53.0865,531157.0
2018-06-13 14:20:00,68.01,68.01,67.76,67.8,442119.0,53.0865,53.0865,52.8914,52.9226,442119.0
2018-06-13 14:30:00,67.8,68.38,67.78,68.36,735569.0,52.9226,53.3753,52.907,53.3597,735569.0
2018-06-13 14:40:00,68.36,68.41,68.07,68.08,589681.0,53.3597,53.3987,53.1333,53.1411,589681.0
2018-06-13 14:50:00,68.07,68.14,67.73,67.81,410464.0,53.1333,53.188,52.8679,52.9304,410464.0
2018-06-13 15:00:00,67.81,67.9,67.8,67.83,490440.0,52.9304,53.0006,52.9226,52.946,490440.0
2018-06-13 15:10:00,67.83,67.87,67.57,67.68,475697.0,52.946,52.9772,52.743,52.8289,475697.0
2018-06-13 15:20:00,67.68,67.72,67.63,67.67,280698.0,52.8289,52.8601,52.7899,52.8211,280698.0
2018-06-13 15:30:00,67.67,67.7,67.53,67.54,481032.0,52.8211,52.8445,52.7118,52.7196,481032.0
2018-06-13 15:40:00,67.55,67.59,67.42,67.44,687270.0,52.7274,52.7587,52.626,52.6416,687270.0
2018-06-13 15:50:00,67.44,67.49,67.27,67.32,1392339.0,52.6416,52.6806,52.5089,52.5479,1392339.0
2018-06-14 09:30:00,67.6,67.61,66.4,66.41,1611962.0,52.7665,52.7743,51.8298,51.8376,1611962.0
2018-06-14 09:40:00,66.42,66.77,66.38,66.68,1210092.0,51.8454,52.1186,51.8142,52.0483,1210092.0
2018-06-14 09:50:00,66.68,66.72,66.51,66.57,636250.0,52.0483,52.0796,51.9156,51.9625,636250.0
2018-06-14 10:00:00,66.57,66.9,66.52,66.8,582638.0,51.9625,52.2201,51.9235,52.142,582638.0
2018-06-14 10:10:00,66.8,67.08,66.75,66.98,525874.0,52.142,52.3606,52.103,52.2825,525874.0
2018-06-14 10:20:00,66.97,67.05,66.84,66.89,436153.0,52.2747,52.3372,52.1732,52.2123,436153.0
2018-06-14 10:30:00,66.88,66.95,66.75,66.77,412068.0,52.2045,52.2591,52.103,52.1186,412068.0
2018-06-14 10:40:00,66.77,66.86,66.66,66.67,302947.0,52.1186,52.1888,52.0327,52.0405,302947.0
2018-06-14 10:50:00,66.67,66.67,66.42,66.43,622379.0,52.0405,52.0405,51.8454,51.8532,622379.0
2018-06-14 11:00:00,66.42,66.59,66.3,66.35,661921.0,51.8454,51.9781,51.7517,51.7908,661921.0
2018-06-14 11:10:00,66.36,66.42,66.19,66.31,591630.0,51.7986,51.8454,51.6659,51.7595,591630.0
2018-06-14 11:20:00,66.31,66.37,66.22,66.36,500682.0,51.7595,51.8064,51.6893,51.7986,500682.0
2018-06-14 11:30:00,66.36,66.39,66.19,66.33,650225.0,51.7986,51.822,51.6659,51.7751,650225.0
2018-06-14 11:40:00,66.32,66.42,66.29,66.33,439457.0,51.7673,51.8454,51.7439,51.7751,439457.0
2018-06-14 11:50:00,66.33,66.4,66.3,66.34,362414.0,51.7751,51.8298,51.7517,51.7829,362414.0
2018-06-14 12:00:00,66.33,66.37,66.22,66.22,321776.0,51.7751,51.8064,51.6893,51.6893,321776.0
2018-06-14 12:10:00,66.23,66.25,66.11,66.11,421508.0,51.6971,51.7127,51.6034,51.6034,421508.0
2018-06-14 12:20:00,66.12,66.19,66.03,66.09,536718.0,51.6112,51.6659,51.541,51.5878,536718.0
2018-06-14 12:30:00,66.09,66.23,66.04,66.13,315466.0,51.5878,51.6971,51.5488,51.619,315466.0
2018-06-14 12:40:00,66.12,66.16,66.0,66.01,622365.0,51.6112,51.6424,51.5176,51.5254,622365.0
2018-06-14 12:50:00,66.02,66.04,65.95,65.96,432093.0,51.5332,51.5488,51.4785,51.4863,432093.0
2018-06-14 13:00:00,65.96,66.2,65.95,66.17,757701.0,51.4863,51.6737,51.4785,51.6503,757701.0
2018-06-14 13:10:00,66.18,66.26,66.15,66.24,401211.0,51.6581,51.7205,51.6346,51.7049,401211.0
2018-06-14 13:20:00,66.24,66.29,66.21,66.26,272425.0,51.7049,51.7439,51.6815,51.7205,272425.0
2018-06-14 13:30:00,66.26,66.48,66.26,66.44,408566.0,51.7205,51.8922,51.7205,51.861,408566.0
2018-06-14 13:40:00,66.43,66.47,66.39,66.42,251945.0,51.8532,51.8844,51.822,51.8454,251945.0
2018-06-14 13:50:00,66.42,66.47,66.36,66.38,186927.0,51.8454,51.8844,51.7986,51.8142,186927.0
2018-06-14 14:00:00,66.39,66.39,66.27,66.28,224182.0,51.822,51.822,51.7283,51.7361,224182.0
2018-06-14 14:10:00,66.28,66.38,66.26,66.32,226509.0,51.7361,51.8142,51.7205,51.7673,226509.0
2018-06-14 14:20:00,66.31,66.38,66.31,66.35,226937.0,51.7595,51.8142,51.7595,51.7908,226937.0
2018-06-14 14:30:00,66.35,66.37,66.32,66.34,193440.0,51.7908,51.8064,51.7673,51.7829,193440.0
2018-06-14 14:40:00,66.34,66.37,66.32,66.36,289133.0,51.7829,51.8064,51.7673,51.7986,289133.0
2018-06-14 14:50:00,66.36,66.36,66.28,66.32,219328.0,51.7986,51.7986,51.7361,51.7673,219328.0
2018-06-14 15:00:00,66.32,66.34,66.27,66.31,324162.0,51.7673,51.7829,51.7283,51.7595,324162.0
2018-06-14 15:10:00,66.31,66.35,66.26,66.28,329041.0,51.7595,51.7908,51.7205,51.7361,329041.0
2018-06-14 15:20:00,66.28,66.33,66.25,66.26,205130.0,51.7361,51.7751,51.7127,51.7205,205130.0
2018-06-14 15:30:00,66.25,66.27,66.22,66.26,304570.0,51.7127,51.7283,51.6893,51.7205,304570.0
2018-06-14 15:40:00,66.26,66.31,66.25,66.28,681730.0,51.7205,51.7595,51.7127,51.7361,681730.0
2018-06-14 15:50:00,66.28,66.29,66.09,66.17,1823747.0,51.7361,51.7439,51.5878,51.6503,1823747.0
2018-06-15 09:30:00,66.32,66.33,65.88,66.2,4085216.0,51.7673,51.7751,51.4239,51.6737,4085216.0
2018-06-15 09:40:00,66.19,66.22,65.94,66.0,810939.0,51.6659,51.6893,51.4707,51.5176,810939.0
2018-06-15 09:50:00,66.01,66.08,65.8,65.84,543837.0,51.5254,51.58,51.3614,51.3927,543837.0
2018-06-15 10:00:00,65.84,65.86,65.62,65.66,582605.0,51.3927,51.4083,51.2209,51.2522,582605.0
2018-06-15 10:10:00,65.67,65.74,65.51,65.56,469209.0,51.26,51.3146,51.1351,51.1741,469209.0
2018-06-15 10:20:00,65.56,65.59,65.45,65.46,472516.0,51.1741,51.1975,51.0882,51.096,472516.0
2018-06-15 10:30:00,65.47,65.54,65.24,65.52,834214.0,51.1039,51.1585,50.9243,51.1429,834214.0
2018-06-15 10:40:00,65.52,65.95,65.49,65.89,761354.0,51.1429,51.4785,51.1195,51.4317,761354.0
2018-06-15 10:50:00,65.9,65.99,65.84,65.98,486361.0,51.4395,51.5098,51.3927,51.5019,486361.0
2018-06-15 11:00:00,65.98,66.15,65.92,66.07,409813.0,51.5019,51.6346,51.4551,51.5722,409813.0
2018-06-15 11:10:00,66.07,66.12,65.87,65.88,256175.0,51.5722,51.6112,51.4161,51.4239,256175.0
2018-06-15 11:20:00,65.88,65.98,65.78,65.79,280057.0,51.4239,51.5019,51.3458,51.3536,280057.0
2018-06-15 11:30:00,65.8,65.85,65.67,65.85,265629.0,51.3614,51.4005,51.26,51.4005,265629.0
2018-06-15 11:40:00,65.86,65.9,65.72,65.73,354968.0,51.4083,51.4395,51.299,51.3068,354968.0
2018-06-15 11:50:00,65.74,65.92,65.72,65.9,266172.0,51.3146,51.4551,51.299,51.4395,266172.0
2018-06-15 12:00:00,65.89,65.91,65.79,65.84,405282.0,51.4317,51.4473,51.3536,51.3927,405282.0
2018-06-15 12:10:00,65.85,66.0,65.8,65.97,226161.0,51.4005,51.5176,51.3614,51.4941,226161.0
2018-06-15 12:20:00,65.96,66.05,65.93,65.94,206029.0,51.4863,51.5566,51.4629,51.4707,206029.0
2018-06-15 12:30:00,65.94,65.96,65.88,65.95,202728.0,51.4707,51.4863,51.4239,51.4785,202728.0
2018-06-15 12:40:00,65.96,66.02,65.92,65.97,293741.0,51.4863,51.5332,51.4551,51.4941,293741.0
2018-06-15 12:50:00,65.97,66.13,65.96,66.13,200039.0,51.4941,51.619,51.4863,51.619,200039.0
2018-06-15 13:00:00,66.12,66.2,66.09,66.17,214323.0,51.6112,51.6737,51.5878,51.6503,214323.0
2018-06-15 13:10:00,66.17,66.22,66.1,66.22,231176.0,51.6503,51.6893,51.5956,51.6893,231176.0
2018-06-15 13:20:00,66.21,66.22,66.09,66.15,160593.0,51.6815,51.6893,51.5878,51.6346,160593.0
2018-06-15 13:30:00,66.14,66.15,66.1,66.12,200823.0,51.6268,51.6346,51.5956,51.6112,200823.0
2018-06-15 13:40:00,66.11,66.16,66.1,66.11,312015.0,51.6034,51.6424,51.5956,51.6034,312015.0
2018-06-15 13:50:00,66.11,66.12,66.0,66.05,214684.0,51.6034,51.6112,51.5176,51.5566,214684.0
2018-06-15 14:00:00,66.05,66.12,66.04,66.12,208510.0,51.5566,51.6112,51.5488,51.6112,208510.0
2018-06-15 14:10:00,66.12,66.26,66.11,66.26,309708.0,51.6112,51.7205,51.6034,51.7205,309708.0
2018-06-15 14:20:00,66.26,66.49,66.26,66.48,399989.0,51.7205,51.9,51.7205,51.8922,399989.0
2018-06-15 14:30:00,66.48,66.62,66.47,66.5,441677.0,51.8922,52.0015,51.8844,51.9078,441677.0
2018-06-15 14:40:00,66.5,66.57,66.44,66.51,318876.0,51.9078,51.9625,51.861,51.9156,318876.0
2018-06-15 14:50:00,66.5,66.58,66.49,66.54,249163.0,51.9078,51.9703,51.9,51.9391,249163.0
2018-06-15 15:00:00,66.53,66.58,66.47,66.56,376849.0,51.9313,51.9703,51.8844,51.9547,376849.0
2018-06-15 15:10:00,66.56,66.58,66.46,66.48,292102.0,51.9547,51.9703,51.8766,51.8922,292102.0
2018-06-15 15:20:00,66.48,66.62,66.46,66.62,442579.0,51.8922,52.0015,51.8766,52.0015,442579.0
2018-06-15 15:30:00,66.62,66.62,66.52,66.57,538457.0,52.0015,52.0015,51.9235,51.9625,538457.0
2018-06-15 15:40:00,66.57,66.57,66.5,66.5,870328.0,51.9625,51.9625,51.9078,51.9078,870328.0
2018-06-15 15:50:00,66.51,66.53,66.29,66.36,2555913.0,51.9156,51.9313,51.7439,51.7986,2555913.0
2018-06-18 09:30:00,65.75,65.77,65.38,65.66,758214.0,51.3224,51.338,51.0336,51.2522,758214.0
2018-06-18 09:40:00,65.66,66.3,65.63,66.16,722327.0,51.2522,51.7517,51.2287,51.6424,722327.0
2018-06-18 09:50:00,66.16,66.22,66.01,66.12,404525.0,51.6424,51.6893,51.5254,51.6112,404525.0
2018-06-18 10:00:00,66.12,66.27,66.05,66.2,281285.0,51.6112,51.7283,51.5566,51.6737,281285.0
2018-06-18 10:10:00,66.2,66.23,66.07,66.17,373765.0,51.6737,51.6971,51.5722,51.6503,373765.0
2018-06-18 10:20:00,66.16,66.33,66.16,66.2,324188.0,51.6424,51.7751,51.6424,51.6737,324188.0
2018-06-18 10:30:00,66.21,66.5,66.2,66.39,492177.0,51.6815,51.9078,51.6737,51.822,492177.0
2018-06-18 10:40:00,66.39,66.49,66.29,66.38,343088.0,51.822,51.9,51.7439,51.8142,343088.0
2018-06-18 10:50:00,66.37,66.42,66.25,66.32,240756.0,51.8064,51.8454,51.7127,51.7673,240756.0
2018-06-18 11:00:00,66.31,66.46,66.24,66.45,354818.0,51.7595,51.8766,51.7049,51.8688,354818.0
2018-06-18 11:10:00,66.45,66.53,66.36,66.42,227172.0,51.8688,51.9313,51.7986,51.8454,227172.0
2018-06-18 11:20:00,66.43,66.46,66.33,66.35,290004.0,51.8532,51.8766,51.7751,51.7908,290004.0
2018-06-18 11:30:00,66.36,66.39,66.26,66.34,222262.0,51.7986,51.822,51.7205,51.7829,222262.0
2018-06-18 11:40:00,66.33,66.39,66.25,66.39,199074.0,51.7751,51.822,51.7127,51.822,199074.0
2018-06-18 11:50:00,66.38,66.47,66.3,66.34,223524.0,51.8142,51.8844,51.7517,51.7829,223524.0
2018-06-18 12:00:00,66.34,66.47,66.33,66.42,255145.0,51.7829,51.8844,51.7751,51.8454,255145.0
2018-06-18 12:10:00,66.42,66.48,66.36,66.41,167260.0,51.8454,51.8922,51.7986,51.8376,167260.0
2018-06-18 12:20:00,66.4,66.41,66.33,66.4,265504.0,51.8298,51.8376,51.7751,51.8298,265504.0
2018-06-18 12:30:00,66.39,66.5,66.36,66.45,206409.0,51.822,51.9078,51.7986,51.8688,206409.0
2018-06-18 12:40:00,66.46,66.47,66.39,66.42,137313.0,51.8766,51.8844,51.822,51.8454,137313.0
2018-06-18 12:50:00,66.42,66.52,66.39,66.51,161165.0,51.8454,51.9235,51.822,51.9156,161165.0
2018-06-18 13:00:00,66.51,66.56,66.49,66.52,140542.0,51.9156,51.9547,51.9,51.9235,140542.0
2018-06-18 13:10:00,66.52,66.63,66.5,66.63,157838.0,51.9235,52.0093,51.9078,52.0093,157838.0
2018-06-18 13:20:00,66.63,66.67,66.59,66.6,151287.0,52.0093,52.0405,51.9781,51.9859,151287.0
2018-06-18 13:30:00,66.61,66.62,66.56,66.58,85074.0,51.9937,52.0015,51.9547,51.9703,85074.0
2018-06-18 13:40:00,66.58,66.63,66.54,66.61,122023.0,51.9703,52.0093,51.9391,51.9937,122023.0
2018-06-18 13:50:00,66.61,66.62,66.54,66.58,142285.0,51.9937,52.0015,51.9391,51.9703,142285.0
2018-06-18 14:00:00,66.58,66.69,66.57,66.66,186180.0,51.9703,52.0561,51.9625,52.0327,186180.0
2018-06-18 14:10:00,66.66,66.66,66.57,66.65,111291.0,52.0327,52.0327,51.9625,52.0249,111291.0
2018-06-18 14:20:00,66.65,66.71,66.62,66.65,165578.0,52.0249,52.0718,52.0015,52.0249,165578.0
2018-06-18 14:30:00,66.65,66.69,66.56,66.57,290502.0,52.0249,52.0561,51.9547,51.9625,290502.0
2018-06-18 14:40:00,66.57,66.61,66.49,66.52,200201.0,51.9625,51.9937,51.9,51.9235,200201.0
2018-06-18 14:50:00,66.53,66.54,66.47,66.49,145737.0,51.9313,51.9391,51.8844,51.9,145737.0
2018-06-18 15:00:00,66.48,66.54,66.46,66.49,188871.0,51.8922,51.9391,51.8766,51.9,188871.0
2018-06-18 15:10:00,66.49,66.54,66.45,66.52,152659.0,51.9,51.9391,51.8688,51.9235,152659.0
2018-06-18 15:20:00,66.53,66.6,66.51,66.52,162934.0,51.9313,51.9859,51.9156,51.9235,162934.0
2018-06-18 15:30:00,66.53,66.66,66.52,66.62,254304.0,51.9313,52.0327,51.9235,52.0015,254304.0
2018-06-18 15:40:00,66.61,66.74,66.59,66.73,338606.0,51.9937,52.0952,51.9781,52.0874,338606.0
2018-06-18 15:50:00,66.73,66.81,66.67,66.75,1099430.0,52.0874,52.1498,52.0405,52.103,1099430.0
2018-06-19 09:30:00,66.03,66.24,65.95,66.17,749382.0,51.541,51.7049,51.4785,51.6503,749382.0
2018-06-19 09:40:00,66.18,66.23,65.96,66.12,772386.0,51.6581,51.6971,51.4863,51.6112,772386.0
2018-06-19 09:50:00,66.11,66.19,66.0,66.15,463668.0,51.6034,51.6659,51.5176,51.6346,463668.0
2018-06-19 10:00:00,66.15,66.16,65.99,66.01,369622.0,51.6346,51.6424,51.5098,51.5254,369622.0
2018-06-19 10:10:00,66.0,66.21,65.97,66.18,379744.0,51.5176,51.6815,51.4941,51.6581,379744.0
2018-06-19 10:20:00,66.19,66.33,66.15,66.18,546121.0,51.6659,51.7751,51.6346,51.6581,546121.0
2018-06-19 10:30:00,66.17,66.3,66.06,66.1,494346.0,51.6503,51.7517,51.5644,51.5956,494346.0
2018-06-19 10:40:00,66.1,66.33,66.05,66.33,774313.0,51.5956,51.7751,51.5566,51.7751,774313.0
2018-06-19 10:50:00,66.33,66.49,66.26,66.31,391629.0,51.7751,51.9,51.7205,51.7595,391629.0
2018-06-19 11:00:00,66.31,66.45,66.3,66.38,228312.0,51.7595,51.8688,51.7517,51.8142,228312.0
2018-06-19 11:10:00,66.39,66.58,66.38,66.56,253297.0,51.822,51.9703,51.8142,51.9547,253297.0
2018-06-19 11:20:00,66.55,66.62,66.49,66.51,255733.0,51.9469,52.0015,51.9,51.9156,255733.0
2018-06-19 11:30:00,66.51,66.58,66.47,66.51,210912.0,51.9156,51.9703,51.8844,51.9156,210912.0
2018-06-19 11:40:00,66.5,66.62,66.45,66.57,501599.0,51.9078,52.0015,51.8688,51.9625,501599.0
2018-06-19 11:50:00,66.58,66.61,66.49,66.53,228225.0,51.9703,51.9937,51.9,51.9313,228225.0
2018-06-19 12:00:00,66.53,66.54,66.43,66.52,246126.0,51.9313,51.9391,51.8532,51.9235,246126.0
2018-06-19 12:10:00,66.51,66.57,66.47,66.56,188163.0,51.9156,51.9625,51.8844,51.9547,188163.0
2018-06-19 12:20:00,66.55,66.56,66.45,66.47,129831.0,51.9469,51.9547,51.8688,51.8844,129831.0
2018-06-19 12:30:00,66.47,66.52,66.42,66.43,268585.0,51.8844,51.9235,51.8454,51.8532,268585.0
2018-06-19 12:40:00,66.43,66.44,66.33,66.34,235752.0,51.8532,51.861,51.7751,51.7829,235752.0
2018-06-19 12:50:00,66.34,66.36,66.25,66.35,263973.0,51.7829,51.7986,51.7127,51.7908,263973.0
2018-06-19 13:00:00,66.34,66.53,66.34,66.52,178885.0,51.7829,51.9313,51.7829,51.9235,178885.0
2018-06-19 13:10:00,66.53,66.57,66.48,66.48,153981.0,51.9313,51.9625,51.8922,51.8922,153981.0
2018-06-19 13:20:00,66.49,66.54,66.44,66.46,175804.0,51.9,51.9391,51.861,51.8766,175804.0
2018-06-19 13:30:00,66.47,66.48,66.37,66.48,288564.0,51.8844,51.8922,51.8064,51.8922,288564.0
2018-06-19 13:40:00,66.47,66.6,66.47,66.6,168274.0,51.8844,51.9859,51.8844,51.9859,168274.0
2018-06-19 13:50:00,66.6,66.69,66.6,66.64,227837.0,51.9859,52.0561,51.9859,52.0171,227837.0
2018-06-19 14:00:00,66.64,66.82,66.63,66.76,220950.0,52.0171,52.1576,52.0093,52.1108,220950.0
2018-06-19 14:10:00,66.76,66.77,66.61,66.67,315097.0,52.1108,52.1186,51.9937,52.0405,315097.0
2018-06-19 14:20:00,66.66,66.75,66.64,66.66,217506.0,52.0327,52.103,52.0171,52.0327,217506.0
2018-06-19 14:30:00,66.67,66.8,66.65,66.76,320054.0,52.0405,52.142,52.0249,52.1108,320054.0
2018-06-19 14:40:00,66.75,66.85,66.71,66.79,203756.0,52.103,52.181,52.0718,52.1342,203756.0
2018-06-19 14:50:00,66.8,66.9,66.77,66.87,262694.0,52.142,52.2201,52.1186,52.1967,262694.0
2018-06-19 15:00:00,66.87,66.88,66.76,66.78,170176.0,52.1967,52.2045,52.1108,52.1264,170176.0
2018-06-19 15:10:00,66.78,66.87,66.76,66.84,241085.0,52.1264,52.1967,52.1108,52.1732,241085.0
2018-06-19 15:20:00,66.85,66.88,66.8,66.82,260438.0,52.181,52.2045,52.142,52.1576,260438.0
2018-06-19 15:30:00,66.83,66.9,66.8,66.89,370653.0,52.1654,52.2201,52.142,52.2123,370653.0
2018-06-19 15:40:00,66.88,66.89,66.75,66.8,554821.0,52.2045,52.2123,52.103,52.142,554821.0
2018-06-19 15:50:00,66.8,66.91,66.76,66.79,1181461.0,52.142,52.2279,52.1108,52.1342,1181461.0
2018-06-20 09:30:00,67.72,67.95,67.47,67.58,1550287.0,52.8601,53.0397,52.665,52.7509,1550287.0
2018-06-20 09:40:00,67.58,67.84,67.5,67.64,618576.0,52.7509,52.9538,52.6884,52.7977,618576.0
2018-06-20 09:50:00,67.64,67.65,67.44,67.61,528613.0,52.7977,52.8055,52.6416,52.7743,528613.0
2018-06-20 10:00:00,67.61,67.64,67.33,67.34,473468.0,52.7743,52.7977,52.5557,52.5635,473468.0
2018-06-20 10:10:00,67.35,67.43,67.28,67.29,451547.0,52.5713,52.6338,52.5167,52.5245,451547.0
2018-06-20 10:20:00,67.3,67.4,67.25,67.35,375450.0,52.5323,52.6104,52.4933,52.5713,375450.0
2018-06-20 10:30:00,67.35,67.49,67.31,67.39,307112.0,52.5713,52.6806,52.5401,52.6025,307112.0
2018-06-20 10:40:00,67.4,67.52,67.35,67.48,288235.0,52.6104,52.704,52.5713,52.6728,288235.0
2018-06-20 10:50:00,67.48,67.52,67.4,67.42,196384.0,52.6728,52.704,52.6104,52.626,196384.0
2018-06-20 11:00:00,67.42,67.42,67.23,67.31,284700.0,52.626,52.626,52.4777,52.5401,284700.0
2018-06-20 11:10:00,67.31,67.38,67.18,67.35,353580.0,52.5401,52.5947,52.4386,52.5713,353580.0
2018-06-20 11:20:00,67.34,67.46,67.33,67.41,267968.0,52.5635,52.6572,52.5557,52.6182,267968.0
2018-06-20 11:30:00,67.42,67.44,67.33,67.42,241388.0,52.626,52.6416,52.5557,52.626,241388.0
2018-06-20 11:40:00,67.41,67.47,67.38,67.4,222192.0,52.6182,52.665,52.5947,52.6104,222192.0
2018-06-20 11:50:00,67.4,67.44,67.28,67.37,263098.0,52.6104,52.6416,52.5167,52.5869,263098.0
2018-06-20 12:00:00,67.37,67.37,67.27,67.29,234173.0,52.5869,52.5869,52.5089,52.5245,234173.0
2018-06-20 12:10:00,67.28,67.29,67.23,67.26,135311.0,52.5167,52.5245,52.4777,52.5011,135311.0
2018-06-20 12:20:00,67.26,67.27,67.13,67.16,184294.0,52.5011,52.5089,52.3996,52.423,184294.0
2018-06-20 12:30:00,67.17,67.29,67.15,67.26,175459.0,52.4308,52.5245,52.4152,52.5011,175459.0
2018-06-20 12:40:00,67.26,67.38,67.24,67.37,258708.0,52.5011,52.5947,52.4855,52.5869,258708.0
2018-06-20 12:50:00,67.37,67.39,67.29,67.33,308724.0,52.5869,52.6025,52.5245,52.5557,308724.0
2018-06-20 13:00:00,67.33,67.33,67.27,67.3,156012.0,52.5557,52.5557,52.5089,52.5323,156012.0
2018-06-20 13:10:00,67.29,67.32,67.23,67.31,179212.0,52.5245,52.5479,52.4777,52.5401,179212.0
2018-06-20 13:20:00,67.3,67.31,67.19,67.22,136589.0,52.5323,52.5401,52.4464,52.4699,136589.0
2018-06-20 13:30:00,67.22,67.32,67.21,67.28,151101.0,52.4699,52.5479,52.462,52.5167,151101.0
2018-06-20 13:40:00,67.28,67.35,67.25,67.34,129128.0,52.5167,52.5713,52.4933,52.5635,129128.0
2018-06-20 13:50:00,67.34,67.4,67.33,67.34,112304.0,52.5635,52.6104,52.5557,52.5635,112304.0
2018-06-20 14:00:00,67.34,67.34,67.22,67.27,181706.0,52.5635,52.5635,52.4699,52.5089,181706.0
2018-06-20 14:10:00,67.27,67.41,67.25,67.36,224211.0,52.5089,52.6182,52.4933,52.5791,224211.0
2018-06-20 14:20:00,67.37,67.42,67.34,67.42,207327.0,52.5869,52.626,52.5635,52.626,207327.0
2018-06-20 14:30:00,67.42,67.51,67.39,67.51,271688.0,52.626,52.6962,52.6025,52.6962,271688.0
2018-06-20 14:40:00,67.51,67.59,67.45,67.56,334231.0,52.6962,52.7587,52.6494,52.7352,334231.0
2018-06-20 14:50:00,67.56,67.59,67.45,67.5,217406.0,52.7352,52.7587,52.6494,52.6884,217406.0
2018-06-20 15:00:00,67.49,67.52,67.45,67.52,220265.0,52.6806,52.704,52.6494,52.704,220265.0
2018-06-20 15:10:00,67.52,67.56,67.5,67.53,219362.0,52.704,52.7352,52.6884,52.7118,219362.0
2018-06-20 15:20:00,67.53,67.62,67.5,67.61,286374.0,52.7118,52.7821,52.6884,52.7743,286374.0
2018-06-20 15:30:00,67.62,67.62,67.52,67.58,265411.0,52.7821,52.7821,52.704,52.7509,265411.0
2018-06-20 15:40:00,67.57,67.57,67.49,67.53,474712.0,52.743,52.743,52.6806,52.7118,474712.0
2018-06-20 15:50:00,67.53,67.55,67.36,67.39,1492395.0,52.7118,52.7274,52.5791,52.6025,1492395.0
2018-06-21 09:30:00,67.16,67.65,67.06,67.62,792057.0,52.423,52.8055,52.345,52.7821,792057.0
2018-06-21 09:40:00,67.61,67.61,67.2,67.51,516260.0,52.7743,52.7743,52.4542,52.6962,516260.0
2018-06-21 09:50:00,67.51,67.6,67.26,67.32,410764.0,52.6962,52.7665,52.5011,52.5479,410764.0
2018-06-21 10:00:00,67.31,67.36,66.95,66.98,570861.0,52.5401,52.5791,52.2591,52.2825,570861.0
2018-06-21 10:10:00,66.98,67.07,66.88,66.97,560158.0,52.2825,52.3528,52.2045,52.2747,560158.0
2018-06-21 10:20:00,66.96,66.97,66.8,66.89,343298.0,52.2669,52.2747,52.142,52.2123,343298.0
2018-06-21 10:30:00,66.9,67.07,66.86,66.91,316833.0,52.2201,52.3528,52.1888,52.2279,316833.0
2018-06-21 10:40:00,66.91,66.97,66.76,66.87,371393.0,52.2279,52.2747,52.1108,52.1967,371393.0
2018-06-21 10:50:00,66.87,66.94,66.85,66.89,298514.0,52.1967,52.2513,52.181,52.2123,298514.0
2018-06-21 11:00:00,66.89,66.91,66.7,66.74,357855.0,52.2123,52.2279,52.064,52.0952,357855.0
2018-06-21 11:10:00,66.74,67.1,66.73,67.06,297029.0,52.0952,52.3762,52.0874,52.345,297029.0
2018-06-21 11:20:00,67.06,67.21,67.04,67.18,352114.0,52.345,52.462,52.3293,52.4386,352114.0
2018-06-21 11:30:00,67.18,67.42,67.17,67.39,397905.0,52.4386,52.626,52.4308,52.6025,397905.0
2018-06-21 11:40:00,67.4,67.54,67.35,67.52,285379.0,52.6104,52.7196,52.5713,52.704,285379.0
2018-06-21 11:50:00,67.52,67.62,67.51,67.56,367505.0,52.704,52.7821,52.6962,52.7352,367505.0
2018-06-21 12:00:00,67.57,67.59,67.47,67.51,373170.0,52.743,52.7587,52.665,52.6962,373170.0
2018-06-21 12:10:00,67.51,67.61,67.5,67.54,198011.0,52.6962,52.7743,52.6884,52.7196,198011.0
2018-06-21 12:20:00,67.55,67.74,67.53,67.64,260939.0,52.7274,52.8757,52.7118,52.7977,260939.0
2018-06-21 12:30:00,67.65,67.79,67.64,67.75,264973.0,52.8055,52.9148,52.7977,52.8836,264973.0
2018-06-21 12:40:00,67.75,67.84,67.69,67.82,242502.0,52.8836,52.9538,52.8367,52.9382,242502.0
2018-06-21 12:50:00,67.82,67.84,67.7,67.71,241655.0,52.9382,52.9538,52.8445,52.8523,241655.0
2018-06-21 13:00:00,67.71,67.75,67.59,67.73,252949.0,52.8523,52.8836,52.7587,52.8679,252949.0
2018-06-21 13:10:00,67.74,67.77,67.62,67.7,183968.0,52.8757,52.8992,52.7821,52.8445,183968.0
2018-06-21 13:20:00,67.69,67.95,67.67,67.93,292248.0,52.8367,53.0397,52.8211,53.0241,292248.0
2018-06-21 13:30:00,67.92,67.94,67.79,67.94,316275.0,53.0162,53.0319,52.9148,53.0319,316275.0
2018-06-21 13:40:00,67.94,68.03,67.93,67.95,597841.0,53.0319,53.1021,53.0241,53.0397,597841.0
2018-06-21 13:50:00,67.94,68.08,67.88,68.05,329372.0,53.0319,53.1411,52.985,53.1177,329372.0
2018-06-21 14:00:00,68.06,68.09,67.93,68.04,282310.0,53.1255,53.1489,53.0241,53.1099,282310.0
2018-06-21 14:10:00,68.05,68.05,67.88,67.95,218210.0,53.1177,53.1177,52.985,53.0397,218210.0
2018-06-21 14:20:00,67.94,67.95,67.89,67.95,175093.0,53.0319,53.0397,52.9928,53.0397,175093.0
2018-06-21 14:30:00,67.95,67.96,67.82,67.82,224690.0,53.0397,53.0475,52.9382,52.9382,224690.0
2018-06-21 14:40:00,67.83,67.87,67.75,67.86,217856.0,52.946,52.9772,52.8836,52.9694,217856.0
2018-06-21 14:50:00,67.86,67.87,67.75,67.83,208876.0,52.9694,52.9772,52.8836,52.946,208876.0
2018-06-21 15:00:00,67.83,67.96,67.83,67.93,273989.0,52.946,53.0475,52.946,53.0241,273989.0
2018-06-21 15:10:00,67.93,67.95,67.73,67.74,369301.0,53.0241,53.0397,52.8679,52.8757,369301.0
2018-06-21 15:20:00,67.74,67.79,67.56,67.76,384662.0,52.8757,52.9148,52.7352,52.8914,384662.0
2018-06-21 15:30:00,67.75,67.75,67.46,67.59,464961.0,52.8836,52.8836,52.6572,52.7587,464961.0
2018-06-21 15:40:00,67.59,67.63,67.48,67.62,427966.0,52.7587,52.7899,52.6728,52.7821,427966.0
2018-06-21 15:50:00,67.61,67.72,67.56,67.64,1159683.0,52.7743,52.8601,52.7352,52.7977,1159683.0
2018-06-22 09:30:00,68.04,68.21,67.86,67.87,984670.0,53.1099,53.2426,52.9694,52.9772,984670.0
2018-06-22 09:40:00,67.88,67.92,67.56,67.57,428464.0,52.985,53.0162,52.7352,52.743,428464.0
2018-06-22 09:50:00,67.56,67.89,67.55,67.78,350244.0,52.7352,52.9928,52.7274,52.907,350244.0
2018-06-22 10:00:00,67.79,67.99,67.77,67.98,479575.0,52.9148,53.0709,52.8992,53.0631,479575.0
2018-06-22 10:10:00,67.98,68.03,67.77,67.8,459542.0,53.0631,53.1021,52.8992,52.9226,459542.0
2018-06-22 10:20:00,67.79,67.86,67.61,67.68,321749.0,52.9148,52.9694,52.7743,52.8289,321749.0
2018-06-22 10:30:00,67.68,67.76,67.54,67.58,397369.0,52.8289,52.8914,52.7196,52.7509,397369.0
2018-06-22 10:40:00,67.59,67.67,67.51,67.6,241052.0,52.7587,52.8211,52.6962,52.7665,241052.0
2018-06-22 10:50:00,67.61,67.72,67.5,67.71,235611.0,52.7743,52.8601,52.6884,52.8523,235611.0
2018-06-22 11:00:00,67.7,67.8,67.68,67.76,202826.0,52.8445,52.9226,52.8289,52.8914,202826.0
2018-06-22 11:10:00,67.75,67.76,67.63,67.64,111878.0,52.8836,52.8914,52.7899,52.7977,111878.0
2018-06-22 11:20:00,67.64,67.66,67.52,67.63,245554.0,52.7977,52.8133,52.704,52.7899,245554.0
2018-06-22 11:30:00,67.64,67.73,67.61,67.73,191856.0,52.7977,52.8679,52.7743,52.8679,191856.0
2018-06-22 11:40:00,67.73,67.78,67.69,67.76,117371.0,52.8679,52.907,52.8367,52.8914,117371.0
2018-06-22 11:50:00,67.76,67.81,67.68,67.71,186634.0,52.8914,52.9304,52.8289,52.8523,186634.0
2018-06-22 12:00:00,67.7,67.74,67.66,67.67,173839.0,52.8445,52.8757,52.8133,52.8211,173839.0
2018-06-22 12:10:00,67.67,67.7,67.56,67.57,113489.0,52.8211,52.8445,52.7352,52.743,113489.0
2018-06-22 12:20:00,67.57,67.58,67.49,67.52,120971.0,52.743,52.7509,52.6806,52.704,120971.0
2018-06-22 12:30:00,67.52,67.54,67.32,67.39,204363.0,52.704,52.7196,52.5479,52.6025,204363.0
2018-06-22 12:40:00,67.39,67.4,67.29,67.33,125111.0,52.6025,52.6104,52.5245,52.5557,125111.0
2018-06-22 12:50:00,67.33,67.39,67.32,67.37,156645.0,52.5557,52.6025,52.5479,52.5869,156645.0
2018-06-22 13:00:00,67.37,67.45,67.36,67.42,179464.0,52.5869,52.6494,52.5791,52.626,179464.0
2018-06-22 13:10:00,67.43,67.49,67.4,67.47,216338.0,52.6338,52.6806,52.6104,52.665,216338.0
2018-06-22 13:20:00,67.47,67.52,67.43,67.52,179416.0,52.665,52.704,52.6338,52.704,179416.0
2018-06-22 13:30:00,67.51,67.52,67.43,67.5,110376.0,52.6962,52.704,52.6338,52.6884,110376.0
2018-06-22 13:40:00,67.5,67.56,67.45,67.53,126518.0,52.6884,52.7352,52.6494,52.7118,126518.0
2018-06-22 13:50:00,67.54,67.58,67.52,67.53,122972.0,52.7196,52.7509,52.704,52.7118,122972.0
2018-06-22 14:00:00,67.52,67.54,67.46,67.48,131427.0,52.704,52.7196,52.6572,52.6728,131427.0
2018-06-22 14:10:00,67.48,67.49,67.37,67.39,137280.0,52.6728,52.6806,52.5869,52.6025,137280.0
2018-06-22 14:20:00,67.39,67.43,67.32,67.32,200698.0,52.6025,52.6338,52.5479,52.5479,200698.0
2018-06-22 14:30:00,67.32,67.43,67.32,67.4,137589.0,52.5479,52.6338,52.5479,52.6104,137589.0
2018-06-22 14:40:00,67.4,67.43,67.35,67.41,151731.0,52.6104,52.6338,52.5713,52.6182,151731.0
2018-06-22 14:50:00,67.42,67.45,67.35,67.39,110093.0,52.626,52.6494,52.5713,52.6025,110093.0
2018-06-22 15:00:00,67.39,67.4,67.33,67.34,142705.0,52.6025,52.6104,52.5557,52.5635,142705.0
2018-06-22 15:10:00,67.33,67.36,67.23,67.24,166884.0,52.5557,52.5791,52.4777,52.4855,166884.0
2018-06-22 15:20:00,67.23,67.3,67.21,67.24,210365.0,52.4777,52.5323,52.462,52.4855,210365.0
2018-06-22 15:30:00,67.25,67.26,67.18,67.23,529363.0,52.4933,52.5011,52.4386,52.4777,529363.0
2018-06-22 15:40:00,67.24,67.37,67.2,67.25,478191.0,52.4855,52.5869,52.4542,52.4933,478191.0
2018-06-22 15:50:00,67.24,67.35,67.16,67.21,1563969.0,52.4855,52.5713,52.423,52.462,1563969.0
2018-06-25 09:30:00,66.79,66.88,66.57,66.7,1039139.0,52.1342,52.2045,51.9625,52.064,1039139.0
2018-06-25 09:40:00,66.7,66.76,66.3,66.42,588180.0,52.064,52.1108,51.7517,51.8454,588180.0
2018-06-25 09:50:00,66.42,66.42,66.01,66.05,673193.0,51.8454,51.8454,51.5254,51.5566,673193.0
2018-06-25 10:00:00,66.02,66.11,65.97,66.04,1073909.0,51.5332,51.6034,51.4941,51.5488,1073909.0
2018-06-25 10:10:00,66.04,66.31,66.04,66.14,494387.0,51.5488,51.7595,51.5488,51.6268,494387.0
2018-06-25 10:20:00,66.15,66.36,66.09,66.3,378796.0,51.6346,51.7986,51.5878,51.7517,378796.0
2018-06-25 10:30:00,66.29,66.39,66.21,66.24,642432.0,51.7439,51.822,51.6815,51.7049,642432.0
2018-06-25 10:40:00,66.24,66.36,66.13,66.32,527976.0,51.7049,51.7986,51.619,51.7673,527976.0
2018-06-25 10:50:00,66.32,66.36,66.17,66.26,415395.0,51.7673,51.7986,51.6503,51.7205,415395.0
2018-06-25 11:00:00,66.25,66.26,66.09,66.09,344810.0,51.7127,51.7205,51.5878,51.5878,344810.0
2018-06-25 11:10:00,66.09,66.13,66.01,66.01,398443.0,51.5878,51.619,51.5254,51.5254,398443.0
2018-06-25 11:20:00,66.02,66.04,65.76,65.79,505873.0,51.5332,51.5488,51.3302,51.3536,505873.0
2018-06-25 11:30:00,65.79,65.83,65.7,65.74,550795.0,51.3536,51.3849,51.2834,51.3146,550795.0
2018-06-25 11:40:00,65.74,65.91,65.7,65.86,404558.0,51.3146,51.4473,51.2834,51.4083,404558.0
2018-06-25 11:50:00,65.86,65.87,65.56,65.57,335990.0,51.4083,51.4161,51.1741,51.1819,335990.0
2018-06-25 12:00:00,65.56,65.59,65.34,65.45,649971.0,51.1741,51.1975,51.0024,51.0882,649971.0
2018-06-25 12:10:00,65.45,65.57,65.36,65.45,436230.0,51.0882,51.1819,51.018,51.0882,436230.0
2018-06-25 12:20:00,65.45,65.67,65.4,65.62,367616.0,51.0882,51.26,51.0492,51.2209,367616.0
2018-06-25 12:30:00,65.62,65.73,65.58,65.63,348673.0,51.2209,51.3068,51.1897,51.2287,348673.0
2018-06-25 12:40:00,65.63,65.76,65.63,65.71,210029.0,51.2287,51.3302,51.2287,51.2912,210029.0
2018-06-25 12:50:00,65.72,65.95,65.71,65.9,282930.0,51.299,51.4785,51.2912,51.4395,282930.0
2018-06-25 13:00:00,65.89,65.89,65.77,65.78,212447.0,51.4317,51.4317,51.338,51.3458,212447.0
2018-06-25 13:10:00,65.79,65.81,65.62,65.67,228022.0,51.3536,51.3692,51.2209,51.26,228022.0
2018-06-25 13:20:00,65.68,65.83,65.65,65.76,296033.0,51.2678,51.3849,51.2444,51.3302,296033.0
2018-06-25 13:30:00,65.77,65.88,65.74,65.87,220064.0,51.338,51.4239,51.3146,51.4161,220064.0
2018-06-25 13:40:00,65.88,66.1,65.82,66.01,458286.0,51.4239,51.5956,51.3771,51.5254,458286.0
2018-06-25 13:50:00,66.02,66.04,65.88,65.92,371037.0,51.5332,51.5488,51.4239,51.4551,371037.0
2018-06-25 14:00:00,65.91,66.0,65.87,65.89,213616.0,51.4473,51.5176,51.4161,51.4317,213616.0
2018-06-25 14:10:00,65.89,65.93,65.81,65.82,171801.0,51.4317,51.4629,51.3692,51.3771,171801.0
2018-06-25 14:20:00,65.83,65.84,65.72,65.81,197076.0,51.3849,51.3927,51.299,51.3692,197076.0
2018-06-25 14:30:00,65.82,65.82,65.55,65.55,234349.0,51.3771,51.3771,51.1663,51.1663,234349.0
2018-06-25 14:40:00,65.56,65.58,65.45,65.49,339620.0,51.1741,51.1897,51.0882,51.1195,339620.0
2018-06-25 14:50:00,65.5,65.54,65.36,65.53,365769.0,51.1273,51.1585,51.018,51.1507,365769.0
2018-06-25 15:00:00,65.53,65.62,65.46,65.5,328635.0,51.1507,51.2209,51.096,51.1273,328635.0
2018-06-25 15:10:00,65.5,65.58,65.39,65.56,378878.0,51.1273,51.1897,51.0414,51.1741,378878.0
2018-06-25 15:20:00,65.57,65.64,65.51,65.53,357702.0,51.1819,51.2366,51.1351,51.1507,357702.0
2018-06-25 15:30:00,65.53,65.92,65.44,65.88,737194.0,51.1507,51.4551,51.0804,51.4239,737194.0
2018-06-25 15:40:00,65.88,66.01,65.65,65.75,763536.0,51.4239,51.5254,51.2444,51.3224,763536.0
2018-06-25 15:50:00,65.75,65.86,65.67,65.74,1784202.0,51.3224,51.4083,51.26,51.3146,1784202.0
2018-06-26 09:30:00,65.51,65.7,64.6,64.78,1633000.0,51.1351,51.2834,50.4248,50.5653,1633000.0
2018-06-26 09:40:00,64.8,65.13,64.69,64.74,931568.0,50.5809,50.8385,50.495,50.534,931568.0
2018-06-26 09:50:00,64.74,64.74,64.51,64.69,1166346.0,50.534,50.534,50.3545,50.495,1166346.0
2018-06-26 10:00:00,64.69,64.83,64.38,64.39,1336020.0,50.495,50.6043,50.253,50.2608,1336020.0
2018-06-26 10:10:00,64.39,65.2,64.38,65.18,1341321.0,50.2608,50.8931,50.253,50.8775,1341321.0
2018-06-26 10:20:00,65.18,65.24,65.02,65.02,630510.0,50.8775,50.9243,50.7526,50.7526,630510.0
2018-06-26 10:30:00,65.03,65.23,65.0,65.16,611316.0,50.7604,50.9165,50.737,50.8619,611316.0
2018-06-26 10:40:00,65.17,65.19,65.0,65.12,350392.0,50.8697,50.8853,50.737,50.8307,350392.0
2018-06-26 10:50:00,65.12,65.33,65.11,65.2,365506.0,50.8307,50.9946,50.8228,50.8931,365506.0
2018-06-26 11:00:00,65.19,65.39,65.1,65.36,383260.0,50.8853,51.0414,50.815,51.018,383260.0
2018-06-26 11:10:00,65.37,65.49,65.36,65.44,382565.0,51.0258,51.1195,51.018,51.0804,382565.0
2018-06-26 11:20:00,65.44,65.55,65.41,65.47,242226.0,51.0804,51.1663,51.057,51.1039,242226.0
2018-06-26 11:30:00,65.46,65.5,65.37,65.44,188436.0,51.096,51.1273,51.0258,51.0804,188436.0
2018-06-26 11:40:00,65.45,65.46,65.36,65.38,240503.0,51.0882,51.096,51.018,51.0336,240503.0
2018-06-26 11:50:00,65.39,65.42,65.24,65.41,225525.0,51.0414,51.0648,50.9243,51.057,225525.0
2018-06-26 12:00:00,65.42,65.47,65.33,65.43,238558.0,51.0648,51.1039,50.9946,51.0726,238558.0
2018-06-26 12:10:00,65.44,65.53,65.38,65.44,312138.0,51.0804,51.1507,51.0336,51.0804,312138.0
2018-06-26 12:20:00,65.45,65.54,65.4,65.46,185431.0,51.0882,51.1585,51.0492,51.096,185431.0
2018-06-26 12:30:00,65.46,65.63,65.45,65.61,211144.0,51.096,51.2287,51.0882,51.2131,211144.0
2018-06-26 12:40:00,65.6,65.64,65.48,65.59,216710.0,51.2053,51.2366,51.1117,51.1975,216710.0
2018-06-26 12:50:00,65.59,65.66,65.56,65.6,215443.0,51.1975,51.2522,51.1741,51.2053,215443.0
2018-06-26 13:00:00,65.59,65.8,65.56,65.77,307978.0,51.1975,51.3614,51.1741,51.338,307978.0
2018-06-26 13:10:00,65.76,65.86,65.74,65.77,259712.0,51.3302,51.4083,51.3146,51.338,259712.0
2018-06-26 13:20:00,65.78,65.85,65.75,65.81,242737.0,51.3458,51.4005,51.3224,51.3692,242737.0
2018-06-26 13:30:00,65.81,65.89,65.79,65.89,164143.0,51.3692,51.4317,51.3536,51.4317,164143.0
2018-06-26 13:40:00,65.89,65.9,65.76,65.83,174242.0,51.4317,51.4395,51.3302,51.3849,174242.0
2018-06-26 13:50:00,65.83,65.9,65.77,65.9,207881.0,51.3849,51.4395,51.338,51.4395,207881.0
2018-06-26 14:00:00,65.9,66.0,65.9,65.99,312382.0,51.4395,51.5176,51.4395,51.5098,312382.0
2018-06-26 14:10:00,66.0,66.13,65.98,66.11,259354.0,51.5176,51.619,51.5019,51.6034,259354.0
2018-06-26 14:20:00,66.11,66.26,66.1,66.2,442599.0,51.6034,51.7205,51.5956,51.6737,442599.0
2018-06-26 14:30:00,66.2,66.31,66.18,66.28,341553.0,51.6737,51.7595,51.6581,51.7361,341553.0
2018-06-26 14:40:00,66.28,66.34,66.23,66.31,381432.0,51.7361,51.7829,51.6971,51.7595,381432.0
2018-06-26 14:50:00,66.31,66.41,66.3,66.36,637534.0,51.7595,51.8376,51.7517,51.7986,637534.0
2018-06-26 15:00:00,66.37,66.38,66.24,66.24,390657.0,51.8064,51.8142,51.7049,51.7049,390657.0
2018-06-26 15:10:00,66.25,66.27,66.16,66.26,476417.0,51.7127,51.7283,51.6424,51.7205,476417.0
2018-06-26 15:20:00,66.26,66.34,66.25,66.28,385008.0,51.7205,51.7829,51.7127,51.7361,385008.0
2018-06-26 15:30:00,66.27,66.69,66.27,66.64,1101511.0,51.7283,52.0561,51.7283,52.0171,1101511.0
2018-06-26 15:40:00,66.64,66.65,66.37,66.39,879575.0,52.0171,52.0249,51.8064,51.822,879575.0
2018-06-26 15:50:00,66.39,66.46,66.31,66.32,1391247.0,51.822,51.8766,51.7595,51.7673,1391247.0
2018-06-27 09:30:00,66.2,66.67,66.2,66.45,1014163.0,51.6737,52.0405,51.6737,51.8688,1014163.0
2018-06-27 09:40:00,66.45,66.84,66.45,66.83,695325.0,51.8688,52.1732,51.8688,52.1654,695325.0
2018-06-27 09:50:00,66.82,67.3,66.82,67.28,750510.0,52.1576,52.5323,52.1576,52.5167,750510.0
2018-06-27 10:00:00,67.28,67.33,67.02,67.22,798836.0,52.5167,52.5557,52.3137,52.4699,798836.0
2018-06-27 10:10:00,67.22,67.29,67.02,67.06,471826.0,52.4699,52.5245,52.3137,52.345,471826.0
2018-06-27 10:20:00,67.06,67.22,67.05,67.09,521160.0,52.345,52.4699,52.3372,52.3684,521160.0
2018-06-27 10:30:00,67.08,67.32,67.05,67.29,472607.0,52.3606,52.5479,52.3372,52.5245,472607.0
2018-06-27 10:40:00,67.3,67.56,67.29,67.49,529410.0,52.5323,52.7352,52.5245,52.6806,529410.0
2018-06-27 10:50:00,67.48,67.52,67.31,67.31,464345.0,52.6728,52.704,52.5401,52.5401,464345.0
2018-06-27 11:00:00,67.31,67.33,66.93,67.0,585118.0,52.5401,52.5557,52.2435,52.2981,585118.0
2018-06-27 11:10:00,67.0,67.04,66.84,66.98,627129.0,52.2981,52.3293,52.1732,52.2825,627129.0
2018-06-27 11:20:00,66.98,67.08,66.79,66.83,508161.0,52.2825,52.3606,52.1342,52.1654,508161.0
2018-06-27 11:30:00,66.82,67.05,66.77,67.01,331654.0,52.1576,52.3372,52.1186,52.3059,331654.0
2018-06-27 11:40:00,67.0,67.03,66.87,66.9,279732.0,52.2981,52.3215,52.1967,52.2201,279732.0
2018-06-27 11:50:00,66.9,66.94,66.79,66.87,249689.0,52.2201,52.2513,52.1342,52.1967,249689.0
2018-06-27 12:00:00,66.88,67.01,66.83,66.89,232125.0,52.2045,52.3059,52.1654,52.2123,232125.0
2018-06-27 12:10:00,66.89,67.07,66.89,67.04,192146.0,52.2123,52.3528,52.2123,52.3293,192146.0
2018-06-27 12:20:00,67.03,67.03,66.82,66.83,231037.0,52.3215,52.3215,52.1576,52.1654,231037.0
2018-06-27 12:30:00,66.84,66.87,66.68,66.74,315008.0,52.1732,52.1967,52.0483,52.0952,315008.0
2018-06-27 12:40:00,66.74,66.74,66.6,66.68,209494.0,52.0952,52.0952,51.9859,52.0483,209494.0
2018-06-27 12:50:00,66.68,66.75,66.45,66.46,263420.0,52.0483,52.103,51.8688,51.8766,263420.0
2018-06-27 13:00:00,66.45,66.6,66.21,66.23,453648.0,51.8688,51.9859,51.6815,51.6971,453648.0
2018-06-27 13:10:00,66.24,66.4,65.97,65.98,554655.0,51.7049,51.8298,51.4941,51.5019,554655.0
2018-06-27 13:20:00,65.98,66.19,65.97,66.16,386199.0,51.5019,51.6659,51.4941,51.6424,386199.0
2018-06-27 13:30:00,66.15,66.26,66.04,66.15,266594.0,51.6346,51.7205,51.5488,51.6346,266594.0
2018-06-27 13:40:00,66.14,66.25,66.02,66.02,230752.0,51.6268,51.7127,51.5332,51.5332,230752.0
2018-06-27 13:50:00,66.01,66.12,65.93,66.09,304306.0,51.5254,51.6112,51.4629,51.5878,304306.0
2018-06-27 14:00:00,66.09,66.21,65.95,65.96,264263.0,51.5878,51.6815,51.4785,51.4863,264263.0
2018-06-27 14:10:00,65.96,66.11,65.93,66.07,303650.0,51.4863,51.6034,51.4629,51.5722,303650.0
2018-06-27 14:20:00,66.07,66.15,65.9,65.91,363831.0,51.5722,51.6346,51.4395,51.4473,363831.0
2018-06-27 14:30:00,65.91,66.16,65.88,66.11,342986.0,51.4473,51.6424,51.4239,51.6034,342986.0
2018-06-27 14:40:00,66.11,66.13,65.96,65.97,359648.0,51.6034,51.619,51.4863,51.4941,359648.0
2018-06-27 14:50:00,65.97,65.97,65.68,65.73,425661.0,51.4941,51.4941,51.2678,51.3068,425661.0
2018-06-27 15:00:00,65.74,65.77,65.59,65.62,397012.0,51.3146,51.338,51.1975,51.2209,397012.0
2018-06-27 15:10:00,65.62,65.68,65.46,65.67,529311.0,51.2209,51.2678,51.096,51.26,529311.0
2018-06-27 15:20:00,65.66,65.9,65.64,65.83,469148.0,51.2522,51.4395,51.2366,51.3849,469148.0
2018-06-27 15:30:00,65.83,65.85,65.67,65.72,562613.0,51.3849,51.4005,51.26,51.299,562613.0
2018-06-27 15:40:00,65.73,65.87,65.54,65.58,671977.0,51.3068,51.4161,51.1585,51.1897,671977.0
2018-06-27 15:50:00,65.58,65.74,65.44,65.46,1383159.0,51.1897,51.3146,51.0804,51.096,1383159.0
2018-06-28 09:30:00,65.89,66.34,65.89,66.28,872226.0,51.4317,51.7829,51.4317,51.7361,872226.0
2018-06-28 09:40:00,66.29,66.31,65.57,65.58,762150.0,51.7439,51.7595,51.1819,51.1897,762150.0
2018-06-28 09:50:00,65.58,66.06,65.55,65.77,596906.0,51.1897,51.5644,51.1663,51.338,596906.0
2018-06-28 10:00:00,65.78,65.96,65.63,65.84,377118.0,51.3458,51.4863,51.2287,51.3927,377118.0
2018-06-28 10:10:00,65.84,65.89,65.59,65.7,500244.0,51.3927,51.4317,51.1975,51.2834,500244.0
2018-06-28 10:20:00,65.7,66.04,65.65,65.93,514785.0,51.2834,51.5488,51.2444,51.4629,514785.0
2018-06-28 10:30:00,65.93,65.96,65.56,65.86,537209.0,51.4629,51.4863,51.1741,51.4083,537209.0
2018-06-28 10:40:00,65.86,66.23,65.83,66.17,515397.0,51.4083,51.6971,51.3849,51.6503,515397.0
2018-06-28 10:50:00,66.17,66.41,66.09,66.37,452524.0,51.6503,51.8376,51.5878,51.8064,452524.0
2018-06-28 11:00:00,66.38,66.49,66.22,66.4,477068.0,51.8142,51.9,51.6893,51.8298,477068.0
2018-06-28 11:10:00,66.4,66.58,66.28,66.52,385612.0,51.8298,51.9703,51.7361,51.9235,385612.0
2018-06-28 11:20:00,66.51,66.67,66.44,66.58,399173.0,51.9156,52.0405,51.861,51.9703,399173.0
2018-06-28 11:30:00,66.57,66.68,66.44,66.58,353508.0,51.9625,52.0483,51.861,51.9703,353508.0
2018-06-28 11:40:00,66.58,66.58,66.42,66.51,439966.0,51.9703,51.9703,51.8454,51.9156,439966.0
2018-06-28 11:50:00,66.52,66.7,66.48,66.69,329356.0,51.9235,52.064,51.8922,52.0561,329356.0
2018-06-28 12:00:00,66.7,66.76,66.49,66.56,426838.0,52.064,52.1108,51.9,51.9547,426838.0
2018-06-28 12:10:00,66.56,66.59,66.49,66.58,253563.0,51.9547,51.9781,51.9,51.9703,253563.0
2018-06-28 12:20:00,66.58,66.6,66.45,66.55,361279.0,51.9703,51.9859,51.8688,51.9469,361279.0
2018-06-28 12:30:00,66.54,66.6,66.47,66.58,224037.0,51.9391,51.9859,51.8844,51.9703,224037.0
2018-06-28 12:40:00,66.57,66.64,66.52,66.62,242635.0,51.9625,52.0171,51.9235,52.0015,242635.0
2018-06-28 12:50:00,66.63,66.85,66.63,66.81,418032.0,52.0093,52.181,52.0093,52.1498,418032.0
2018-06-28 13:00:00,66.82,66.84,66.66,66.67,235136.0,52.1576,52.1732,52.0327,52.0405,235136.0
2018-06-28 13:10:00,66.67,66.79,66.62,66.71,319734.0,52.0405,52.1342,52.0015,52.0718,319734.0
2018-06-28 13:20:00,66.71,66.78,66.66,66.7,194314.0,52.0718,52.1264,52.0327,52.064,194314.0
2018-06-28 13:30:00,66.69,66.82,66.67,66.75,277048.0,52.0561,52.1576,52.0405,52.103,277048.0
2018-06-28 13:40:00,66.75,66.83,66.72,66.81,193506.0,52.103,52.1654,52.0796,52.1498,193506.0
2018-06-28 13:50:00,66.81,67.01,66.8,67.0,374449.0,52.1498,52.3059,52.142,52.2981,374449.0
2018-06-28 14:00:00,67.0,67.13,66.93,67.08,457661.0,52.2981,52.3996,52.2435,52.3606,457661.0
2018-06-28 14:10:00,67.07,67.08,66.92,67.02,291439.0,52.3528,52.3606,52.2357,52.3137,291439.0
2018-06-28 14:20:00,67.01,67.1,67.01,67.1,217006.0,52.3059,52.3762,52.3059,52.3762,217006.0
2018-06-28 14:30:00,67.1,67.13,66.96,66.99,240655.0,52.3762,52.3996,52.2669,52.2903,240655.0
2018-06-28 14:40:00,66.98,67.0,66.85,66.97,297108.0,52.2825,52.2981,52.181,52.2747,297108.0
2018-06-28 14:50:00,66.96,67.0,66.9,66.99,299375.0,52.2669,52.2981,52.2201,52.2903,299375.0
2018-06-28 15:00:00,66.99,67.04,66.9,66.97,358716.0,52.2903,52.3293,52.2201,52.2747,358716.0
2018-06-28 15:10:00,66.97,67.09,66.96,67.09,320707.0,52.2747,52.3684,52.2669,52.3684,320707.0
2018-06-28 15:20:00,67.09,67.09,66.88,66.88,283976.0,52.3684,52.3684,52.2045,52.2045,283976.0
2018-06-28 15:30:00,66.88,66.92,66.8,66.86,448797.0,52.2045,52.2357,52.142,52.1888,448797.0
2018-06-28 15:40:00,66.86,66.98,66.85,66.87,696983.0,52.1888,52.2825,52.181,52.1967,696983.0
2018-06-28 15:50:00,66.87,66.96,66.81,66.89,1481303.0,52.1967,52.2669,52.1498,52.2123,1481303.0
2018-06-29 09:30:00,68.0,68.38,67.9,68.16,1805484.0,53.0787,53.3753,53.0006,53.2036,1805484.0
2018-06-29 09:40:00,68.17,68.24,67.6,67.69,1375349.0,53.2114,53.266,52.7665,52.8367,1375349.0
2018-06-29 09:50:00,67.69,68.1,67.66,67.91,1112656.0,52.8367,53.1568,52.8133,53.0084,1112656.0
2018-06-29 10:00:00,67.9,68.24,67.85,68.04,815721.0,53.0006,53.266,52.9616,53.1099,815721.0
2018-06-29 10:10:00,68.04,68.15,67.75,68.01,678942.0,53.1099,53.1958,52.8836,53.0865,678942.0
2018-06-29 10:20:00,68.01,68.13,67.95,68.06,420485.0,53.0865,53.1802,53.0397,53.1255,420485.0
2018-06-29 10:30:00,68.06,68.24,68.04,68.2,487767.0,53.1255,53.266,53.1099,53.2348,487767.0
2018-06-29 10:40:00,68.2,68.36,68.18,68.33,510703.0,53.2348,53.3597,53.2192,53.3363,510703.0
2018-06-29 10:50:00,68.32,68.52,68.29,68.49,579795.0,53.3285,53.4846,53.3051,53.4612,579795.0
2018-06-29 11:00:00,68.48,68.64,68.47,68.57,677780.0,53.4534,53.5783,53.4456,53.5236,677780.0
2018-06-29 11:10:00,68.58,68.74,68.57,68.67,446657.0,53.5314,53.6563,53.5236,53.6017,446657.0
2018-06-29 11:20:00,68.67,68.77,68.63,68.65,477690.0,53.6017,53.6797,53.5705,53.5861,477690.0
2018-06-29 11:30:00,68.64,68.64,68.43,68.53,384819.0,53.5783,53.5783,53.4143,53.4924,384819.0
2018-06-29 11:40:00,68.52,68.66,68.52,68.56,328059.0,53.4846,53.5939,53.4846,53.5158,328059.0
2018-06-29 11:50:00,68.56,68.56,68.09,68.13,512321.0,53.5158,53.5158,53.1489,53.1802,512321.0
2018-06-29 12:00:00,68.14,68.27,68.08,68.26,368411.0,53.188,53.2894,53.1411,53.2816,368411.0
2018-06-29 12:10:00,68.26,68.28,68.11,68.25,249130.0,53.2816,53.2973,53.1646,53.2738,249130.0
2018-06-29 12:20:00,68.25,68.26,68.02,68.03,217663.0,53.2738,53.2816,53.0943,53.1021,217663.0
2018-06-29 12:30:00,68.03,68.05,67.88,67.91,335215.0,53.1021,53.1177,52.985,53.0084,335215.0
2018-06-29 12:40:00,67.9,67.94,67.83,67.91,313456.0,53.0006,53.0319,52.946,53.0084,313456.0
2018-06-29 12:50:00,67.91,67.91,67.79,67.89,254412.0,53.0084,53.0084,52.9148,52.9928,254412.0
2018-06-29 13:00:00,67.89,68.0,67.81,67.91,336725.0,52.9928,53.0787,52.9304,53.0084,336725.0
2018-06-29 13:10:00,67.92,67.99,67.88,67.95,207268.0,53.0162,53.0709,52.985,53.0397,207268.0
2018-06-29 13:20:00,67.94,67.95,67.73,67.74,187743.0,53.0319,53.0397,52.8679,52.8757,187743.0
2018-06-29 13:30:00,67.74,67.74,67.65,67.7,230982.0,52.8757,52.8757,52.8055,52.8445,230982.0
2018-06-29 13:40:00,67.71,67.81,67.68,67.75,211808.0,52.8523,52.9304,52.8289,52.8836,211808.0
2018-06-29 13:50:00,67.75,67.75,67.5,67.56,297729.0,52.8836,52.8836,52.6884,52.7352,297729.0
2018-06-29 14:00:00,67.57,67.7,67.48,67.64,434395.0,52.743,52.8445,52.6728,52.7977,434395.0
2018-06-29 14:10:00,67.65,67.7,67.58,67.66,218473.0,52.8055,52.8445,52.7509,52.8133,218473.0
2018-06-29 14:20:00,67.65,67.66,67.55,67.58,301448.0,52.8055,52.8133,52.7274,52.7509,301448.0
2018-06-29 14:30:00,67.58,67.64,67.52,67.59,400919.0,52.7509,52.7977,52.704,52.7587,400919.0
2018-06-29 14:40:00,67.59,67.67,67.57,67.59,254264.0,52.7587,52.8211,52.743,52.7587,254264.0
2018-06-29 14:50:00,67.59,67.7,67.52,67.67,212150.0,52.7587,52.8445,52.704,52.8211,212150.0
2018-06-29 15:00:00,67.67,67.79,67.67,67.7,311775.0,52.8211,52.9148,52.8211,52.8445,311775.0
2018-06-29 15:10:00,67.7,67.71,67.58,67.59,270012.0,52.8445,52.8523,52.7509,52.7587,270012.0
2018-06-29 15:20:00,67.59,67.6,67.46,67.49,366984.0,52.7587,52.7665,52.6572,52.6806,366984.0
2018-06-29 15:30:00,67.5,67.53,67.29,67.32,453789.0,52.6884,52.7118,52.5245,52.5479,453789.0
2018-06-29 15:40:00,67.33,67.33,67.15,67.2,708231.0,52.5557,52.5557,52.4152,52.4542,708231.0
2018-06-29 15:50:00,67.2,67.29,66.88,66.94,2182274.0,52.4542,52.5245,52.2045,52.2513,2182274.0
2018-07-02 09:30:00,66.21,66.86,65.94,66.73,1077842.0,51.6815,52.1888,51.4707,52.0874,1077842.0
2018-07-02 09:40:00,66.74,66.75,66.51,66.57,411002.0,52.0952,52.103,51.9156,51.9625,411002.0
2018-07-02 09:50:00,66.57,66.67,66.34,66.48,333873.0,51.9625,52.0405,51.7829,51.8922,333873.0
2018-07-02 10:00:00,66.46,66.65,66.43,66.48,398342.0,51.8766,52.0249,51.8532,51.8922,398342.0
2018-07-02 10:10:00,66.48,66.54,66.23,66.54,368712.0,51.8922,51.9391,51.6971,51.9391,368712.0
2018-07-02 10:20:00,66.55,66.56,66.36,66.42,248353.0,51.9469,51.9547,51.7986,51.8454,248353.0
2018-07-02 10:30:00,66.43,66.53,66.4,66.51,344054.0,51.8532,51.9313,51.8298,51.9156,344054.0
2018-07-02 10:40:00,66.5,66.6,66.41,66.46,371636.0,51.9078,51.9859,51.8376,51.8766,371636.0
2018-07-02 10:50:00,66.47,66.47,66.32,66.44,374111.0,51.8844,51.8844,51.7673,51.861,374111.0
2018-07-02 11:00:00,66.45,66.61,66.44,66.53,439092.0,51.8688,51.9937,51.861,51.9313,439092.0
2018-07-02 11:10:00,66.53,66.54,66.33,66.35,347674.0,51.9313,51.9391,51.7751,51.7908,347674.0
2018-07-02 11:20:00,66.35,66.52,66.31,66.45,241350.0,51.7908,51.9235,51.7595,51.8688,241350.0
2018-07-02 11:30:00,66.44,66.44,66.36,66.41,216760.0,51.861,51.861,51.7986,51.8376,216760.0
2018-07-02 11:40:00,66.41,66.48,66.33,66.42,228296.0,51.8376,51.8922,51.7751,51.8454,228296.0
2018-07-02 11:50:00,66.41,66.54,66.4,66.48,176625.0,51.8376,51.9391,51.8298,51.8922,176625.0
2018-07-02 12:00:00,66.48,66.5,66.31,66.39,230646.0,51.8922,51.9078,51.7595,51.822,230646.0
2018-07-02 12:10:00,66.39,66.4,66.27,66.33,238947.0,51.822,51.8298,51.7283,51.7751,238947.0
2018-07-02 12:20:00,66.33,66.37,66.27,66.29,235690.0,51.7751,51.8064,51.7283,51.7439,235690.0
2018-07-02 12:30:00,66.29,66.48,66.27,66.42,250380.0,51.7439,51.8922,51.7283,51.8454,250380.0
2018-07-02 12:40:00,66.43,66.53,66.39,66.49,196689.0,51.8532,51.9313,51.822,51.9,196689.0
2018-07-02 12:50:00,66.48,66.57,66.47,66.5,204002.0,51.8922,51.9625,51.8844,51.9078,204002.0
2018-07-02 13:00:00,66.51,66.59,66.5,66.57,221320.0,51.9156,51.9781,51.9078,51.9625,221320.0
2018-07-02 13:10:00,66.57,66.58,66.49,66.55,207934.0,51.9625,51.9703,51.9,51.9469,207934.0
2018-07-02 13:20:00,66.55,66.67,66.53,66.57,204823.0,51.9469,52.0405,51.9313,51.9625,204823.0
2018-07-02 13:30:00,66.55,66.71,66.53,66.71,141866.0,51.9469,52.0718,51.9313,52.0718,141866.0
2018-07-02 13:40:00,66.71,66.74,66.62,66.71,225455.0,52.0718,52.0952,52.0015,52.0718,225455.0
2018-07-02 13:50:00,66.7,66.72,66.63,66.65,149036.0,52.064,52.0796,52.0093,52.0249,149036.0
2018-07-02 14:00:00,66.65,66.68,66.57,66.63,156186.0,52.0249,52.0483,51.9625,52.0093,156186.0
2018-07-02 14:10:00,66.62,66.77,66.59,66.76,249336.0,52.0015,52.1186,51.9781,52.1108,249336.0
2018-07-02 14:20:00,66.76,66.78,66.66,66.75,240607.0,52.1108,52.1264,52.0327,52.103,240607.0
2018-07-02 14:30:00,66.76,66.81,66.64,66.64,193862.0,52.1108,52.1498,52.0171,52.0171,193862.0
2018-07-02 14:40:00,66.64,66.81,66.64,66.77,122012.0,52.0171,52.1498,52.0171,52.1186,122012.0
2018-07-02 14:50:00,66.77,66.83,66.77,66.81,135553.0,52.1186,52.1654,52.1186,52.1498,135553.0
2018-07-02 15:00:00,66.81,66.84,66.74,66.79,149470.0,52.1498,52.1732,52.0952,52.1342,149470.0
2018-07-02 15:10:00,66.79,66.92,66.79,66.92,210079.0,52.1342,52.2357,52.1342,52.2357,210079.0
2018-07-02 15:20:00,66.92,66.99,66.89,66.98,217465.0,52.2357,52.2903,52.2123,52.2825,217465.0
2018-07-02 15:30:00,66.98,67.06,66.82,67.03,238236.0,52.2825,52.345,52.1576,52.3215,238236.0
2018-07-02 15:40:00,67.04,67.08,66.96,67.07,221917.0,52.3293,52.3606,52.2669,52.3528,221917.0
2018-07-02 15:50:00,67.07,67.16,67.03,67.13,735055.0,52.3528,52.423,52.3215,52.3996,735055.0
2018-07-03 09:30:00,67.44,67.49,66.87,66.93,848689.0,52.6416,52.6806,52.1967,52.2435,848689.0
2018-07-03 09:40:00,66.93,67.07,66.67,66.77,879053.0,52.2435,52.3528,52.0405,52.1186,879053.0
2018-07-03 09:50:00,66.78,66.83,66.4,66.56,676612.0,52.1264,52.1654,51.8298,51.9547,676612.0
2018-07-03 10:00:00,66.57,66.65,66.42,66.48,612143.0,51.9625,52.0249,51.8454,51.8922,612143.0
2018-07-03 10:10:00,66.48,66.53,66.34,66.49,684775.0,51.8922,51.9313,51.7829,51.9,684775.0
2018-07-03 10:20:00,66.5,66.6,66.41,66.46,444190.0,51.9078,51.9859,51.8376,51.8766,444190.0
2018-07-03 10:30:00,66.46,66.61,66.44,66.61,456469.0,51.8766,51.9937,51.861,51.9937,456469.0
2018-07-03 10:40:00,66.62,66.72,66.54,66.57,475066.0,52.0015,52.0796,51.9391,51.9625,475066.0
2018-07-03 10:50:00,66.57,66.57,66.42,66.53,521823.0,51.9625,51.9625,51.8454,51.9313,521823.0
2018-07-03 11:00:00,66.52,66.56,66.37,66.38,391924.0,51.9235,51.9547,51.8064,51.8142,391924.0
2018-07-03 11:10:00,66.38,66.52,66.33,66.41,349976.0,51.8142,51.9235,51.7751,51.8376,349976.0
2018-07-03 11:20:00,66.41,66.55,66.31,66.55,580153.0,51.8376,51.9469,51.7595,51.9469,580153.0
2018-07-03 11:30:00,66.55,66.6,66.49,66.57,415469.0,51.9469,51.9859,51.9,51.9625,415469.0
2018-07-03 11:40:00,66.58,66.77,66.58,66.77,365401.0,51.9703,52.1186,51.9703,52.1186,365401.0
2018-07-03 11:50:00,66.77,66.78,66.53,66.55,414515.0,52.1186,52.1264,51.9313,51.9469,414515.0
2018-07-03 12:00:00,66.56,66.62,66.52,66.53,274837.0,51.9547,52.0015,51.9235,51.9313,274837.0
2018-07-03 12:10:00,66.53,66.64,66.51,66.61,361946.0,51.9313,52.0171,51.9156,51.9937,361946.0
2018-07-03 12:20:00,66.6,66.67,66.56,66.58,242871.0,51.9859,52.0405,51.9547,51.9703,242871.0
2018-07-03 12:30:00,66.58,66.58,66.32,66.33,583018.0,51.9703,51.9703,51.7673,51.7751,583018.0
2018-07-03 12:40:00,66.33,66.41,66.22,66.24,438514.0,51.7751,51.8376,51.6893,51.7049,438514.0
2018-07-03 12:50:00,66.23,66.23,65.94,66.14,972642.0,51.6971,51.6971,51.4707,51.6268,972642.0
2018-07-05 09:30:00,66.44,66.69,66.22,66.3,934262.0,51.861,52.0561,51.6893,51.7517,934262.0
2018-07-05 09:40:00,66.3,66.52,66.29,66.39,475626.0,51.7517,51.9235,51.7439,51.822,475626.0
2018-07-05 09:50:00,66.39,66.7,66.29,66.62,348767.0,51.822,52.064,51.7439,52.0015,348767.0
2018-07-05 10:00:00,66.62,66.83,66.58,66.83,298611.0,52.0015,52.1654,51.9703,52.1654,298611.0
2018-07-05 10:10:00,66.82,66.83,66.55,66.65,275360.0,52.1576,52.1654,51.9469,52.0249,275360.0
2018-07-05 10:20:00,66.65,66.76,66.46,66.49,335720.0,52.0249,52.1108,51.8766,51.9,335720.0
2018-07-05 10:30:00,66.48,66.66,66.4,66.65,276025.0,51.8922,52.0327,51.8298,52.0249,276025.0
2018-07-05 10:40:00,66.66,66.74,66.49,66.55,366550.0,52.0327,52.0952,51.9,51.9469,366550.0
2018-07-05 10:50:00,66.54,66.63,66.35,66.38,312031.0,51.9391,52.0093,51.7908,51.8142,312031.0
2018-07-05 11:00:00,66.37,66.41,66.27,66.34,318696.0,51.8064,51.8376,51.7283,51.7829,318696.0
2018-07-05 11:10:00,66.34,66.42,66.3,66.36,393828.0,51.7829,51.8454,51.7517,51.7986,393828.0
2018-07-05 11:20:00,66.36,66.52,66.34,66.37,297584.0,51.7986,51.9235,51.7829,51.8064,297584.0
2018-07-05 11:30:00,66.37,66.49,66.35,66.47,136053.0,51.8064,51.9,51.7908,51.8844,136053.0
2018-07-05 11:40:00,66.47,66.61,66.43,66.59,214945.0,51.8844,51.9937,51.8532,51.9781,214945.0
2018-07-05 11:50:00,66.58,66.69,66.54,66.59,202818.0,51.9703,52.0561,51.9391,51.9781,202818.0
2018-07-05 12:00:00,66.6,66.76,66.59,66.72,222867.0,51.9859,52.1108,51.9781,52.0796,222867.0
2018-07-05 12:10:00,66.72,66.74,66.63,66.63,220261.0,52.0796,52.0952,52.0093,52.0093,220261.0
2018-07-05 12:20:00,66.64,66.78,66.63,66.7,170001.0,52.0171,52.1264,52.0093,52.064,170001.0
2018-07-05 12:30:00,66.7,66.72,66.63,66.66,144309.0,52.064,52.0796,52.0093,52.0327,144309.0
2018-07-05 12:40:00,66.66,66.74,66.63,66.66,210777.0,52.0327,52.0952,52.0093,52.0327,210777.0
2018-07-05 12:50:00,66.66,66.79,66.65,66.75,191426.0,52.0327,52.1342,52.0249,52.103,191426.0
2018-07-05 13:00:00,66.77,66.82,66.72,66.72,120735.0,52.1186,52.1576,52.0796,52.0796,120735.0
2018-07-05 13:10:00,66.72,66.72,66.68,66.71,120859.0,52.0796,52.0796,52.0483,52.0718,120859.0
2018-07-05 13:20:00,66.7,66.74,66.67,66.69,131732.0,52.064,52.0952,52.0405,52.0561,131732.0
2018-07-05 13:30:00,66.69,66.7,66.59,66.66,153240.0,52.0561,52.064,51.9781,52.0327,153240.0
2018-07-05 13:40:00,66.65,66.67,66.59,66.63,133909.0,52.0249,52.0405,51.9781,52.0093,133909.0
2018-07-05 13:50:00,66.63,66.66,66.58,66.65,165215.0,52.0093,52.0327,51.9703,52.0249,165215.0
2018-07-05 14:00:00,66.65,66.78,66.5,66.51,231213.0,52.0249,52.1264,51.9078,51.9156,231213.0
2018-07-05 14:10:00,66.5,66.54,66.41,66.54,229655.0,51.9078,51.9391,51.8376,51.9391,229655.0
2018-07-05 14:20:00,66.55,66.57,66.49,66.51,148654.0,51.9469,51.9625,51.9,51.9156,148654.0
2018-07-05 14:30:00,66.51,66.53,66.39,66.41,173645.0,51.9156,51.9313,51.822,51.8376,173645.0
2018-07-05 14:40:00,66.42,66.51,66.39,66.51,164430.0,51.8454,51.9156,51.822,51.9156,164430.0
2018-07-05 14:50:00,66.51,66.56,66.49,66.49,181789.0,51.9156,51.9547,51.9,51.9,181789.0
2018-07-05 15:00:00,66.48,66.61,66.47,66.58,280653.0,51.8922,51.9937,51.8844,51.9703,280653.0
2018-07-05 15:10:00,66.57,66.61,66.51,66.6,299480.0,51.9625,51.9937,51.9156,51.9859,299480.0
2018-07-05 15:20:00,66.61,66.61,66.52,66.53,325943.0,51.9937,51.9937,51.9235,51.9313,325943.0
2018-07-05 15:30:00,66.54,66.63,66.46,66.63,280210.0,51.9391,52.0093,51.8766,52.0093,280210.0
2018-07-05 15:40:00,66.63,66.65,66.56,66.58,332552.0,52.0093,52.0249,51.9547,51.9703,332552.0
2018-07-05 15:50:00,66.58,66.69,66.5,66.59,799303.0,51.9703,52.0561,51.9078,51.9781,799303.0
2018-07-06 09:30:00,66.22,66.81,65.9,66.76,661042.0,51.6893,52.1498,51.4395,52.1108,661042.0
2018-07-06 09:40:00,66.76,66.82,66.6,66.71,528490.0,52.1108,52.1576,51.9859,52.0718,528490.0
2018-07-06 09:50:00,66.72,66.84,66.58,66.8,332447.0,52.0796,52.1732,51.9703,52.142,332447.0
2018-07-06 10:00:00,66.8,66.88,66.66,66.75,372636.0,52.142,52.2045,52.0327,52.103,372636.0
2018-07-06 10:10:00,66.76,66.82,66.67,66.76,220634.0,52.1108,52.1576,52.0405,52.1108,220634.0
2018-07-06 10:20:00,66.77,66.95,66.64,66.86,292676.0,52.1186,52.2591,52.0171,52.1888,292676.0
2018-07-06 10:30:00,66.87,66.91,66.77,66.84,189090.0,52.1967,52.2279,52.1186,52.1732,189090.0
2018-07-06 10:40:00,66.84,66.97,66.84,66.9,271915.0,52.1732,52.2747,52.1732,52.2201,271915.0
2018-07-06 10:50:00,66.91,66.93,66.8,66.87,230050.0,52.2279,52.2435,52.142,52.1967,230050.0
2018-07-06 11:00:00,66.87,66.91,66.78,66.88,321834.0,52.1967,52.2279,52.1264,52.2045,321834.0
2018-07-06 11:10:00,66.88,66.95,66.83,66.89,262842.0,52.2045,52.2591,52.1654,52.2123,262842.0
2018-07-06 11:20:00,66.89,66.93,66.85,66.87,228884.0,52.2123,52.2435,52.181,52.1967,228884.0
2018-07-06 11:30:00,66.87,66.99,66.86,66.98,308700.0,52.1967,52.2903,52.1888,52.2825,308700.0
2018-07-06 11:40:00,66.99,67.11,66.97,67.09,363086.0,52.2903,52.384,52.2747,52.3684,363086.0
2018-07-06 11:50:00,67.09,67.14,67.02,67.1,352506.0,52.3684,52.4074,52.3137,52.3762,352506.0
2018-07-06 12:00:00,67.09,67.2,67.07,67.17,372830.0,52.3684,52.4542,52.3528,52.4308,372830.0
2018-07-06 12:10:00,67.17,67.2,67.1,67.18,268883.0,52.4308,52.4542,52.3762,52.4386,268883.0
2018-07-06 12:20:00,67.19,67.28,67.15,67.26,289990.0,52.4464,52.5167,52.4152,52.5011,289990.0
2018-07-06 12:30:00,67.25,67.34,67.24,67.29,279677.0,52.4933,52.5635,52.4855,52.5245,279677.0
2018-07-06 12:40:00,67.29,67.31,67.2,67.23,471867.0,52.5245,52.5401,52.4542,52.4777,471867.0
2018-07-06 12:50:00,67.23,67.23,67.1,67.14,174899.0,52.4777,52.4777,52.3762,52.4074,174899.0
2018-07-06 13:00:00,67.13,67.26,67.13,67.23,180736.0,52.3996,52.5011,52.3996,52.4777,180736.0
2018-07-06 13:10:00,67.23,67.25,67.2,67.25,115710.0,52.4777,52.4933,52.4542,52.4933,115710.0
2018-07-06 13:20:00,67.26,67.28,67.19,67.22,95823.0,52.5011,52.5167,52.4464,52.4699,95823.0
2018-07-06 13:30:00,67.21,67.27,67.2,67.25,113383.0,52.462,52.5089,52.4542,52.4933,113383.0
2018-07-06 13:40:00,67.26,67.3,67.18,67.27,174871.0,52.5011,52.5323,52.4386,52.5089,174871.0
2018-07-06 13:50:00,67.27,67.32,67.24,67.27,184001.0,52.5089,52.5479,52.4855,52.5089,184001.0
2018-07-06 14:00:00,67.27,67.29,67.22,67.26,118914.0,52.5089,52.5245,52.4699,52.5011,118914.0
2018-07-06 14:10:00,67.26,67.29,67.21,67.22,131893.0,52.5011,52.5245,52.462,52.4699,131893.0
2018-07-06 14:20:00,67.21,67.26,67.2,67.2,170342.0,52.462,52.5011,52.4542,52.4542,170342.0
2018-07-06 14:30:00,67.2,67.22,67.11,67.12,141999.0,52.4542,52.4699,52.384,52.3918,141999.0
2018-07-06 14:40:00,67.12,67.16,67.11,67.16,150359.0,52.3918,52.423,52.384,52.423,150359.0
2018-07-06 14:50:00,67.16,67.29,67.15,67.24,176746.0,52.423,52.5245,52.4152,52.4855,176746.0
2018-07-06 15:00:00,67.25,67.32,67.24,67.25,180373.0,52.4933,52.5479,52.4855,52.4933,180373.0
2018-07-06 15:10:00,67.24,67.27,67.16,67.17,157773.0,52.4855,52.5089,52.423,52.4308,157773.0
2018-07-06 15:20:00,67.16,67.27,67.16,67.23,185492.0,52.423,52.5089,52.423,52.4777,185492.0
2018-07-06 15:30:00,67.23,67.26,67.14,67.17,346518.0,52.4777,52.5011,52.4074,52.4308,346518.0
2018-07-06 15:40:00,67.17,67.18,67.06,67.13,428964.0,52.4308,52.4386,52.345,52.3996,428964.0
2018-07-06 15:50:00,67.12,67.24,67.08,67.14,931194.0,52.3918,52.4855,52.3606,52.4074,931194.0
2018-07-09 09:30:00,67.5,68.3,67.49,68.14,1166440.0,52.6884,53.3129,52.6806,53.188,1166440.0
2018-07-09 09:40:00,68.13,68.34,67.93,68.33,769225.0,53.1802,53.3441,53.0241,53.3363,769225.0
2018-07-09 09:50:00,68.33,68.47,68.25,68.39,557712.0,53.3363,53.4456,53.2738,53.3831,557712.0
2018-07-09 10:00:00,68.37,68.53,68.37,68.46,484187.0,53.3675,53.4924,53.3675,53.4378,484187.0
2018-07-09 10:10:00,68.47,68.7,68.42,68.59,437212.0,53.4456,53.6251,53.4065,53.5392,437212.0
2018-07-09 10:20:00,68.58,68.59,68.43,68.57,391303.0,53.5314,53.5392,53.4143,53.5236,391303.0
2018-07-09 10:30:00,68.58,68.71,68.45,68.69,338995.0,53.5314,53.6329,53.43,53.6173,338995.0
2018-07-09 10:40:00,68.69,68.87,68.65,68.73,540201.0,53.6173,53.7578,53.5861,53.6485,540201.0
2018-07-09 10:50:00,68.73,68.74,68.61,68.7,261117.0,53.6485,53.6563,53.5548,53.6251,261117.0
2018-07-09 11:00:00,68.7,68.8,68.61,68.7,262085.0,53.6251,53.7031,53.5548,53.6251,262085.0
2018-07-09 11:10:00,68.71,68.71,68.51,68.63,291264.0,53.6329,53.6329,53.4768,53.5705,291264.0
2018-07-09 11:20:00,68.62,68.66,68.54,68.57,247027.0,53.5626,53.5939,53.5002,53.5236,247027.0
2018-07-09 11:30:00,68.57,68.57,68.43,68.55,275252.0,53.5236,53.5236,53.4143,53.508,275252.0
2018-07-09 11:40:00,68.55,68.59,68.44,68.48,158801.0,53.508,53.5392,53.4221,53.4534,158801.0
2018-07-09 11:50:00,68.48,68.54,68.43,68.51,262584.0,53.4534,53.5002,53.4143,53.4768,262584.0
2018-07-09 12:00:00,68.52,68.58,68.44,68.58,349773.0,53.4846,53.5314,53.4221,53.5314,349773.0
2018-07-09 12:10:00,68.57,68.63,68.56,68.63,160966.0,53.5236,53.5705,53.5158,53.5705,160966.0
2018-07-09 12:20:00,68.63,68.68,68.54,68.66,142056.0,53.5705,53.6095,53.5002,53.5939,142056.0
2018-07-09 12:30:00,68.67,68.67,68.57,68.61,121766.0,53.6017,53.6017,53.5236,53.5548,121766.0
2018-07-09 12:40:00,68.61,68.64,68.53,68.54,207503.0,53.5548,53.5783,53.4924,53.5002,207503.0
2018-07-09 12:50:00,68.55,68.57,68.47,68.49,166200.0,53.508,53.5236,53.4456,53.4612,166200.0
2018-07-09 13:00:00,68.5,68.62,68.49,68.57,156855.0,53.469,53.5626,53.4612,53.5236,156855.0
2018-07-09 13:10:00,68.56,68.66,68.54,68.64,155715.0,53.5158,53.5939,53.5002,53.5783,155715.0
2018-07-09 13:20:00,68.63,68.71,68.59,68.59,321224.0,53.5705,53.6329,53.5392,53.5392,321224.0
2018-07-09 13:30:00,68.59,68.71,68.58,68.67,174610.0,53.5392,53.6329,53.5314,53.6017,174610.0
2018-07-09 13:40:00,68.67,68.68,68.64,68.67,105268.0,53.6017,53.6095,53.5783,53.6017,105268.0
2018-07-09 13:50:00,68.67,68.71,68.56,68.56,110263.0,53.6017,53.6329,53.5158,53.5158,110263.0
2018-07-09 14:00:00,68.56,68.65,68.54,68.63,155015.0,53.5158,53.5861,53.5002,53.5705,155015.0
2018-07-09 14:10:00,68.63,68.82,68.62,68.81,371615.0,53.5705,53.7188,53.5626,53.711,371615.0
2018-07-09 14:20:00,68.81,68.93,68.81,68.88,520636.0,53.711,53.8046,53.711,53.7656,520636.0
2018-07-09 14:30:00,68.88,68.98,68.82,68.92,214432.0,53.7656,53.8437,53.7188,53.7968,214432.0
2018-07-09 14:40:00,68.92,69.0,68.91,68.98,131501.0,53.7968,53.8593,53.789,53.8437,131501.0
2018-07-09 14:50:00,68.99,69.01,68.86,68.88,262968.0,53.8515,53.8671,53.75,53.7656,262968.0
2018-07-09 15:00:00,68.88,68.98,68.87,68.97,247858.0,53.7656,53.8437,53.7578,53.8358,247858.0
2018-07-09 15:10:00,68.97,68.99,68.87,68.91,218344.0,53.8358,53.8515,53.7578,53.789,218344.0
2018-07-09 15:20:00,68.91,69.01,68.87,69.01,259752.0,53.789,53.8671,53.7578,53.8671,259752.0
2018-07-09 15:30:00,69.01,69.05,68.94,69.05,346361.0,53.8671,53.8983,53.8124,53.8983,346361.0
2018-07-09 15:40:00,69.04,69.05,68.88,68.9,577857.0,53.8905,53.8983,53.7656,53.7812,577857.0
2018-07-09 15:50:00,68.89,68.98,68.83,68.96,1156495.0,53.7734,53.8437,53.7266,53.828,1156495.0
2018-07-10 09:30:00,69.23,69.35,68.91,68.93,888513.0,54.0388,54.1325,53.789,53.8046,888513.0
2018-07-10 09:40:00,68.94,68.96,68.51,68.7,753242.0,53.8124,53.828,53.4768,53.6251,753242.0
2018-07-10 09:50:00,68.71,68.75,68.55,68.73,510900.0,53.6329,53.6641,53.508,53.6485,510900.0
2018-07-10 10:00:00,68.73,68.79,68.5,68.52,542001.0,53.6485,53.6953,53.469,53.4846,542001.0
2018-07-10 10:10:00,68.52,68.57,68.44,68.44,482547.0,53.4846,53.5236,53.4221,53.4221,482547.0
2018-07-10 10:20:00,68.43,68.57,68.43,68.44,359193.0,53.4143,53.5236,53.4143,53.4221,359193.0
2018-07-10 10:30:00,68.43,68.45,68.17,68.33,564102.0,53.4143,53.43,53.2114,53.3363,564102.0
2018-07-10 10:40:00,68.34,68.49,68.3,68.38,423118.0,53.3441,53.4612,53.3129,53.3753,423118.0
2018-07-10 10:50:00,68.38,68.52,68.38,68.5,266373.0,53.3753,53.4846,53.3753,53.469,266373.0
2018-07-10 11:00:00,68.5,68.71,68.5,68.69,398052.0,53.469,53.6329,53.469,53.6173,398052.0
2018-07-10 11:10:00,68.68,68.69,68.53,68.59,288826.0,53.6095,53.6173,53.4924,53.5392,288826.0
2018-07-10 11:20:00,68.6,68.6,68.43,68.44,225762.0,53.547,53.547,53.4143,53.4221,225762.0
2018-07-10 11:30:00,68.44,68.48,68.38,68.38,216552.0,53.4221,53.4534,53.3753,53.3753,216552.0
2018-07-10 11:40:00,68.38,68.47,68.32,68.36,274441.0,53.3753,53.4456,53.3285,53.3597,274441.0
2018-07-10 11:50:00,68.36,68.39,68.29,68.39,314364.0,53.3597,53.3831,53.3051,53.3831,314364.0
2018-07-10 12:00:00,68.39,68.39,68.29,68.3,238083.0,53.3831,53.3831,53.3051,53.3129,238083.0
2018-07-10 12:10:00,68.29,68.3,68.15,68.19,310186.0,53.3051,53.3129,53.1958,53.227,310186.0
2018-07-10 12:20:00,68.19,68.22,68.12,68.17,312027.0,53.227,53.2504,53.1724,53.2114,312027.0
2018-07-10 12:30:00,68.18,68.2,68.13,68.2,224903.0,53.2192,53.2348,53.1802,53.2348,224903.0
2018-07-10 12:40:00,68.2,68.21,67.96,67.96,328383.0,53.2348,53.2426,53.0475,53.0475,328383.0
2018-07-10 12:50:00,67.96,68.04,67.95,68.02,447474.0,53.0475,53.1099,53.0397,53.0943,447474.0
2018-07-10 13:00:00,68.03,68.23,68.02,68.19,299911.0,53.1021,53.2582,53.0943,53.227,299911.0
2018-07-10 13:10:00,68.2,68.26,68.12,68.15,292982.0,53.2348,53.2816,53.1724,53.1958,292982.0
2018-07-10 13:20:00,68.15,68.19,68.09,68.1,141917.0,53.1958,53.227,53.1489,53.1568,141917.0
2018-07-10 13:30:00,68.1,68.13,68.02,68.03,214954.0,53.1568,53.1802,53.0943,53.1021,214954.0
2018-07-10 13:40:00,68.04,68.07,68.0,68.03,197795.0,53.1099,53.1333,53.0787,53.1021,197795.0
2018-07-10 13:50:00,68.03,68.26,68.02,68.23,274970.0,53.1021,53.2816,53.0943,53.2582,274970.0
2018-07-10 14:00:00,68.22,68.27,68.2,68.24,215240.0,53.2504,53.2894,53.2348,53.266,215240.0
2018-07-10 14:10:00,68.24,68.25,68.12,68.16,239529.0,53.266,53.2738,53.1724,53.2036,239529.0
2018-07-10 14:20:00,68.17,68.18,68.09,68.14,208773.0,53.2114,53.2192,53.1489,53.188,208773.0
2018-07-10 14:30:00,68.14,68.21,68.13,68.16,227199.0,53.188,53.2426,53.1802,53.2036,227199.0
2018-07-10 14:40:00,68.15,68.21,68.12,68.19,189334.0,53.1958,53.2426,53.1724,53.227,189334.0
2018-07-10 14:50:00,68.19,68.23,68.16,68.21,363740.0,53.227,53.2582,53.2036,53.2426,363740.0
2018-07-10 15:00:00,68.21,68.22,68.17,68.2,247757.0,53.2426,53.2504,53.2114,53.2348,247757.0
2018-07-10 15:10:00,68.2,68.23,68.14,68.23,259250.0,53.2348,53.2582,53.188,53.2582,259250.0
2018-07-10 15:20:00,68.22,68.27,68.21,68.22,291168.0,53.2504,53.2894,53.2426,53.2504,291168.0
2018-07-10 15:30:00,68.22,68.31,68.21,68.26,395044.0,53.2504,53.3207,53.2426,53.2816,395044.0
2018-07-10 15:40:00,68.27,68.34,68.25,68.28,410239.0,53.2894,53.3441,53.2738,53.2973,410239.0
2018-07-10 15:50:00,68.28,68.38,68.19,68.24,1284020.0,53.2973,53.3753,53.227,53.266,1284020.0
2018-07-11 09:30:00,67.97,68.46,67.84,68.28,774898.0,53.0553,53.4378,52.9538,53.2973,774898.0
2018-07-11 09:40:00,68.28,68.33,67.86,67.97,649604.0,53.2973,53.3363,52.9694,53.0553,649604.0
2018-07-11 09:50:00,67.96,68.2,67.89,68.11,417654.0,53.0475,53.2348,52.9928,53.1646,417654.0
2018-07-11 10:00:00,68.11,68.29,68.01,68.06,339227.0,53.1646,53.3051,53.0865,53.1255,339227.0
2018-07-11 10:10:00,68.05,68.2,68.04,68.14,288838.0,53.1177,53.2348,53.1099,53.188,288838.0
2018-07-11 10:20:00,68.15,68.33,68.14,68.24,372228.0,53.1958,53.3363,53.188,53.266,372228.0
2018-07-11 10:30:00,68.24,68.34,68.18,68.2,328576.0,53.266,53.3441,53.2192,53.2348,328576.0
2018-07-11 10:40:00,68.19,68.19,68.0,68.01,367828.0,53.227,53.227,53.0787,53.0865,367828.0
2018-07-11 10:50:00,68.01,68.17,67.98,68.17,395862.0,53.0865,53.2114,53.0631,53.2114,395862.0
2018-07-11 11:00:00,68.17,68.28,68.17,68.24,272188.0,53.2114,53.2973,53.2114,53.266,272188.0
2018-07-11 11:10:00,68.24,68.42,68.21,68.36,393429.0,53.266,53.4065,53.2426,53.3597,393429.0
2018-07-11 11:20:00,68.36,68.41,68.31,68.35,291751.0,53.3597,53.3987,53.3207,53.3519,291751.0
2018-07-11 11:30:00,68.35,68.37,68.27,68.33,422858.0,53.3519,53.3675,53.2894,53.3363,422858.0
2018-07-11 11:40:00,68.33,68.34,68.17,68.24,322103.0,53.3363,53.3441,53.2114,53.266,322103.0
2018-07-11 11:50:00,68.24,68.24,68.09,68.12,440127.0,53.266,53.266,53.1489,53.1724,440127.0
2018-07-11 12:00:00,68.12,68.21,68.11,68.17,143584.0,53.1724,53.2426,53.1646,53.2114,143584.0
2018-07-11 12:10:00,68.17,68.28,68.13,68.23,181132.0,53.2114,53.2973,53.1802,53.2582,181132.0
2018-07-11 12:20:00,68.23,68.31,68.21,68.3,199840.0,53.2582,53.3207,53.2426,53.3129,199840.0
2018-07-11 12:30:00,68.3,68.38,68.27,68.31,185385.0,53.3129,53.3753,53.2894,53.3207,185385.0
2018-07-11 12:40:00,68.3,68.36,68.22,68.34,248694.0,53.3129,53.3597,53.2504,53.3441,248694.0
2018-07-11 12:50:00,68.34,68.34,68.17,68.23,148255.0,53.3441,53.3441,53.2114,53.2582,148255.0
2018-07-11 13:00:00,68.23,68.26,68.13,68.15,106168.0,53.2582,53.2816,53.1802,53.1958,106168.0
2018-07-11 13:10:00,68.14,68.25,68.09,68.25,197422.0,53.188,53.2738,53.1489,53.2738,197422.0
2018-07-11 13:20:00,68.25,68.33,68.23,68.26,101219.0,53.2738,53.3363,53.2582,53.2816,101219.0
2018-07-11 13:30:00,68.27,68.36,68.24,68.25,125637.0,53.2894,53.3597,53.266,53.2738,125637.0
2018-07-11 13:40:00,68.25,68.31,68.14,68.16,90708.0,53.2738,53.3207,53.188,53.2036,90708.0
2018-07-11 13:50:00,68.16,68.16,68.02,68.03,200824.0,53.2036,53.2036,53.0943,53.1021,200824.0
2018-07-11 14:00:00,68.03,68.03,67.91,67.93,253069.0,53.1021,53.1021,53.0084,53.0241,253069.0
2018-07-11 14:10:00,67.93,68.1,67.86,68.08,454915.0,53.0241,53.1568,52.9694,53.1411,454915.0
2018-07-11 14:20:00,68.08,68.19,68.06,68.14,260370.0,53.1411,53.227,53.1255,53.188,260370.0
2018-07-11 14:30:00,68.14,68.24,68.13,68.19,140304.0,53.188,53.266,53.1802,53.227,140304.0
2018-07-11 14:40:00,68.19,68.21,68.1,68.16,128900.0,53.227,53.2426,53.1568,53.2036,128900.0
2018-07-11 14:50:00,68.17,68.18,68.1,68.11,91579.0,53.2114,53.2192,53.1568,53.1646,91579.0
2018-07-11 15:00:00,68.11,68.18,68.03,68.17,363227.0,53.1646,53.2192,53.1021,53.2114,363227.0
2018-07-11 15:10:00,68.16,68.18,68.04,68.08,187233.0,53.2036,53.2192,53.1099,53.1411,187233.0
2018-07-11 15:20:00,68.08,68.1,68.0,68.0,212269.0,53.1411,53.1568,53.0787,53.0787,212269.0
2018-07-11 15:30:00,68.01,68.14,68.01,68.07,263870.0,53.0865,53.188,53.0865,53.1333,263870.0
2018-07-11 15:40:00,68.07,68.1,68.01,68.06,341248.0,53.1333,53.1568,53.0865,53.1255,341248.0
2018-07-11 15:50:00,68.06,68.1,67.86,67.9,883034.0,53.1255,53.1568,52.9694,53.0006,883034.0
2018-07-12 09:30:00,68.36,68.48,68.15,68.18,697032.0,53.3597,53.4534,53.1958,53.2192,697032.0
2018-07-12 09:40:00,68.19,68.26,68.04,68.25,441942.0,53.227,53.2816,53.1099,53.2738,441942.0
2018-07-12 09:50:00,68.24,68.35,68.11,68.29,316630.0,53.266,53.3519,53.1646,53.3051,316630.0
2018-07-12 10:00:00,68.3,68.49,68.2,68.41,328291.0,53.3129,53.4612,53.2348,53.3987,328291.0
2018-07-12 10:10:00,68.42,68.46,68.05,68.09,230106.0,53.4065,53.4378,53.1177,53.1489,230106.0
2018-07-12 10:20:00,68.1,68.21,68.07,68.19,246768.0,53.1568,53.2426,53.1333,53.227,246768.0
2018-07-12 10:30:00,68.19,68.24,68.03,68.09,202249.0,53.227,53.266,53.1021,53.1489,202249.0
2018-07-12 10:40:00,68.09,68.13,67.97,68.02,316785.0,53.1489,53.1802,53.0553,53.0943,316785.0
2018-07-12 10:50:00,68.02,68.22,68.01,68.15,281253.0,53.0943,53.2504,53.0865,53.1958,281253.0
2018-07-12 11:00:00,68.15,68.2,68.04,68.06,209920.0,53.1958,53.2348,53.1099,53.1255,209920.0
2018-07-12 11:10:00,68.07,68.09,67.97,67.99,205348.0,53.1333,53.1489,53.0553,53.0709,205348.0
2018-07-12 11:20:00,68.0,68.02,67.94,68.0,209576.0,53.0787,53.0943,53.0319,53.0787,209576.0
2018-07-12 11:30:00,68.01,68.1,67.98,68.08,167020.0,53.0865,53.1568,53.0631,53.1411,167020.0
2018-07-12 11:40:00,68.08,68.16,68.05,68.15,172911.0,53.1411,53.2036,53.1177,53.1958,172911.0
2018-07-12 11:50:00,68.15,68.22,68.11,68.17,250188.0,53.1958,53.2504,53.1646,53.2114,250188.0
2018-07-12 12:00:00,68.18,68.21,68.11,68.13,201136.0,53.2192,53.2426,53.1646,53.1802,201136.0
2018-07-12 12:10:00,68.13,68.21,68.09,68.2,359933.0,53.1802,53.2426,53.1489,53.2348,359933.0
2018-07-12 12:20:00,68.2,68.29,68.17,68.28,188497.0,53.2348,53.3051,53.2114,53.2973,188497.0
2018-07-12 12:30:00,68.28,68.38,68.26,68.32,169671.0,53.2973,53.3753,53.2816,53.3285,169671.0
2018-07-12 12:40:00,68.32,68.32,68.19,68.29,223614.0,53.3285,53.3285,53.227,53.3051,223614.0
2018-07-12 12:50:00,68.29,68.38,68.27,68.37,177908.0,53.3051,53.3753,53.2894,53.3675,177908.0
2018-07-12 13:00:00,68.37,68.46,68.34,68.37,226505.0,53.3675,53.4378,53.3441,53.3675,226505.0
2018-07-12 13:10:00,68.37,68.54,68.35,68.53,299090.0,53.3675,53.5002,53.3519,53.4924,299090.0
2018-07-12 13:20:00,68.53,68.53,68.34,68.45,168488.0,53.4924,53.4924,53.3441,53.43,168488.0
2018-07-12 13:30:00,68.45,68.47,68.3,68.41,196639.0,53.43,53.4456,53.3129,53.3987,196639.0
2018-07-12 13:40:00,68.41,68.44,68.33,68.35,141521.0,53.3987,53.4221,53.3363,53.3519,141521.0
2018-07-12 13:50:00,68.35,68.41,68.29,68.39,166774.0,53.3519,53.3987,53.3051,53.3831,166774.0
2018-07-12 14:00:00,68.39,68.43,68.33,68.39,128023.0,53.3831,53.4143,53.3363,53.3831,128023.0
2018-07-12 14:10:00,68.38,68.39,68.3,68.34,287498.0,53.3753,53.3831,53.3129,53.3441,287498.0
2018-07-12 14:20:00,68.34,68.42,68.33,68.4,221801.0,53.3441,53.4065,53.3363,53.3909,221801.0
2018-07-12 14:30:00,68.41,68.42,68.32,68.37,189651.0,53.3987,53.4065,53.3285,53.3675,189651.0
2018-07-12 14:40:00,68.37,68.4,68.34,68.37,208206.0,53.3675,53.3909,53.3441,53.3675,208206.0
2018-07-12 14:50:00,68.37,68.4,68.29,68.33,201308.0,53.3675,53.3909,53.3051,53.3363,201308.0
2018-07-12 15:00:00,68.33,68.36,68.3,68.33,269359.0,53.3363,53.3597,53.3129,53.3363,269359.0
2018-07-12 15:10:00,68.32,68.41,68.26,68.39,242462.0,53.3285,53.3987,53.2816,53.3831,242462.0
2018-07-12 15:20:00,68.39,68.49,68.32,68.48,298624.0,53.3831,53.4612,53.3285,53.4534,298624.0
2018-07-12 15:30:00,68.48,68.58,68.47,68.55,373871.0,53.4534,53.5314,53.4456,53.508,373871.0
2018-07-12 15:40:00,68.55,68.57,68.44,68.56,503396.0,53.508,53.5236,53.4221,53.5158,503396.0
2018-07-12 15:50:00,68.56,68.6,68.46,68.53,1162090.0,53.5158,53.547,53.4378,53.4924,1162090.0
2018-07-13 09:30:00,67.99,68.3,67.17,67.34,1623552.0,53.0709,53.3129,52.4308,52.5635,1623552.0
2018-07-13 09:40:00,67.34,67.37,66.51,66.58,1668929.0,52.5635,52.5869,51.9156,51.9703,1668929.0
2018-07-13 09:50:00,66.58,66.74,66.22,66.26,2267023.0,51.9703,52.0952,51.6893,51.7205,2267023.0
2018-07-13 10:00:00,66.26,66.74,66.25,66.5,2326932.0,51.7205,52.0952,51.7127,51.9078,2326932.0
2018-07-13 10:10:00,66.5,66.68,66.3,66.61,1154779.0,51.9078,52.0483,51.7517,51.9937,1154779.0
2018-07-13 10:20:00,66.6,66.92,66.59,66.61,1346498.0,51.9859,52.2357,51.9781,51.9937,1346498.0
2018-07-13 10:30:00,66.61,66.72,66.55,66.62,814896.0,51.9937,52.0796,51.9469,52.0015,814896.0
2018-07-13 10:40:00,66.62,67.09,66.59,67.05,1058391.0,52.0015,52.3684,51.9781,52.3372,1058391.0
2018-07-13 10:50:00,67.04,67.06,66.75,66.78,767729.0,52.3293,52.345,52.103,52.1264,767729.0
2018-07-13 11:00:00,66.78,66.99,66.69,66.94,720761.0,52.1264,52.2903,52.0561,52.2513,720761.0
2018-07-13 11:10:00,66.94,67.04,66.64,66.76,745422.0,52.2513,52.3293,52.0171,52.1108,745422.0
2018-07-13 11:20:00,66.76,66.93,66.61,66.62,485077.0,52.1108,52.2435,51.9937,52.0015,485077.0
2018-07-13 11:30:00,66.61,66.68,66.4,66.59,924364.0,51.9937,52.0483,51.8298,51.9781,924364.0
2018-07-13 11:40:00,66.57,66.69,66.51,66.61,673182.0,51.9625,52.0561,51.9156,51.9937,673182.0
2018-07-13 11:50:00,66.62,67.3,66.6,67.25,1140721.0,52.0015,52.5323,51.9859,52.4933,1140721.0
2018-07-13 12:00:00,67.25,67.41,66.93,67.36,1362170.0,52.4933,52.6182,52.2435,52.5791,1362170.0
2018-07-13 12:10:00,67.37,67.41,67.28,67.36,860941.0,52.5869,52.6182,52.5167,52.5791,860941.0
2018-07-13 12:20:00,67.34,67.36,67.02,67.16,585077.0,52.5635,52.5791,52.3137,52.423,585077.0
2018-07-13 12:30:00,67.15,67.16,66.74,66.77,461864.0,52.4152,52.423,52.0952,52.1186,461864.0
2018-07-13 12:40:00,66.76,67.1,66.72,67.06,447295.0,52.1108,52.3762,52.0796,52.345,447295.0
2018-07-13 12:50:00,67.07,67.16,67.01,67.08,279044.0,52.3528,52.423,52.3059,52.3606,279044.0
2018-07-13 13:00:00,67.08,67.21,67.02,67.2,284222.0,52.3606,52.462,52.3137,52.4542,284222.0
2018-07-13 13:10:00,67.2,67.37,67.18,67.34,429808.0,52.4542,52.5869,52.4386,52.5635,429808.0
2018-07-13 13:20:00,67.34,67.38,67.2,67.25,399525.0,52.5635,52.5947,52.4542,52.4933,399525.0
2018-07-13 13:30:00,67.24,67.28,67.13,67.23,328474.0,52.4855,52.5167,52.3996,52.4777,328474.0
2018-07-13 13:40:00,67.22,67.35,67.18,67.33,304912.0,52.4699,52.5713,52.4386,52.5557,304912.0
2018-07-13 13:50:00,67.34,67.47,67.33,67.45,346500.0,52.5635,52.665,52.5557,52.6494,346500.0
2018-07-13 14:00:00,67.45,67.46,67.16,67.17,291829.0,52.6494,52.6572,52.423,52.4308,291829.0
2018-07-13 14:10:00,67.17,67.4,67.16,67.37,402877.0,52.4308,52.6104,52.423,52.5869,402877.0
2018-07-13 14:20:00,67.36,67.45,67.26,67.32,426753.0,52.5791,52.6494,52.5011,52.5479,426753.0
2018-07-13 14:30:00,67.31,67.32,67.1,67.1,261679.0,52.5401,52.5479,52.3762,52.3762,261679.0
2018-07-13 14:40:00,67.1,67.23,67.09,67.17,532325.0,52.3762,52.4777,52.3684,52.4308,532325.0
2018-07-13 14:50:00,67.17,67.2,67.14,67.17,418629.0,52.4308,52.4542,52.4074,52.4308,418629.0
2018-07-13 15:00:00,67.17,67.27,67.15,67.26,543032.0,52.4308,52.5089,52.4152,52.5011,543032.0
2018-07-13 15:10:00,67.26,67.4,67.23,67.4,393538.0,52.5011,52.6104,52.4777,52.6104,393538.0
2018-07-13 15:20:00,67.39,67.4,67.1,67.18,511557.0,52.6025,52.6104,52.3762,52.4386,511557.0
2018-07-13 15:30:00,67.17,67.17,66.99,67.1,579620.0,52.4308,52.4308,52.2903,52.3762,579620.0
2018-07-13 15:40:00,67.11,67.15,67.06,67.11,760793.0,52.384,52.4152,52.345,52.384,760793.0
2018-07-13 15:50:00,67.11,67.11,66.89,66.96,1683818.0,52.384,52.384,52.2123,52.2669,1683818.0
2018-07-16 09:30:00,67.36,68.47,67.28,68.45,2027190.0,52.5791,53.4456,52.5167,53.43,2027190.0
2018-07-16 09:40:00,68.45,68.59,68.28,68.48,1524301.0,53.43,53.5392,53.2973,53.4534,1524301.0
2018-07-16 09:50:00,68.48,68.56,68.26,68.28,1122561.0,53.4534,53.5158,53.2816,53.2973,1122561.0
2018-07-16 10:00:00,68.28,68.45,68.28,68.42,900116.0,53.2973,53.43,53.2973,53.4065,900116.0
2018-07-16 10:10:00,68.42,68.47,68.37,68.44,953254.0,53.4065,53.4456,53.3675,53.4221,953254.0
2018-07-16 10:20:00,68.43,68.43,68.13,68.29,862592.0,53.4143,53.4143,53.1802,53.3051,862592.0
2018-07-16 10:30:00,68.28,68.62,68.28,68.56,649927.0,53.2973,53.5626,53.2973,53.5158,649927.0
2018-07-16 10:40:00,68.56,68.61,68.31,68.34,470416.0,53.5158,53.5548,53.3207,53.3441,470416.0
2018-07-16 10:50:00,68.34,68.41,68.25,68.34,369631.0,53.3441,53.3987,53.2738,53.3441,369631.0
2018-07-16 11:00:00,68.35,68.55,68.34,68.52,486162.0,53.3519,53.508,53.3441,53.4846,486162.0
2018-07-16 11:10:00,68.51,68.78,68.48,68.58,566088.0,53.4768,53.6875,53.4534,53.5314,566088.0
2018-07-16 11:20:00,68.57,68.68,68.47,68.62,271411.0,53.5236,53.6095,53.4456,53.5626,271411.0
2018-07-16 11:30:00,68.61,68.87,68.56,68.82,660600.0,53.5548,53.7578,53.5158,53.7188,660600.0
2018-07-16 11:40:00,68.83,68.99,68.81,68.87,534704.0,53.7266,53.8515,53.711,53.7578,534704.0
2018-07-16 11:50:00,68.87,68.99,68.86,68.99,291596.0,53.7578,53.8515,53.75,53.8515,291596.0
2018-07-16 12:00:00,68.99,68.99,68.82,68.85,374387.0,53.8515,53.8515,53.7188,53.7422,374387.0
2018-07-16 12:10:00,68.85,68.9,68.78,68.84,275263.0,53.7422,53.7812,53.6875,53.7344,275263.0
2018-07-16 12:20:00,68.84,69.0,68.84,68.98,337806.0,53.7344,53.8593,53.7344,53.8437,337806.0
2018-07-16 12:30:00,68.98,69.05,68.96,69.05,401541.0,53.8437,53.8983,53.828,53.8983,401541.0
2018-07-16 12:40:00,69.04,69.26,69.04,69.25,494600.0,53.8905,54.0622,53.8905,54.0544,494600.0
2018-07-16 12:50:00,69.26,69.27,69.12,69.18,468564.0,54.0622,54.07,53.9529,53.9998,468564.0
2018-07-16 13:00:00,69.19,69.3,69.18,69.25,252961.0,54.0076,54.0934,53.9998,54.0544,252961.0
2018-07-16 13:10:00,69.26,69.35,69.22,69.35,543074.0,54.0622,54.1325,54.031,54.1325,543074.0
2018-07-16 13:20:00,69.35,69.41,69.24,69.41,850192.0,54.1325,54.1793,54.0466,54.1793,850192.0
2018-07-16 13:30:00,69.4,69.5,69.37,69.48,453562.0,54.1715,54.2495,54.1481,54.2339,453562.0
2018-07-16 13:40:00,69.48,69.66,69.42,69.63,680460.0,54.2339,54.3744,54.1871,54.351,680460.0
2018-07-16 13:50:00,69.63,69.68,69.52,69.62,517523.0,54.351,54.3901,54.2652,54.3432,517523.0
2018-07-16 14:00:00,69.63,69.71,69.58,69.58,461896.0,54.351,54.4135,54.312,54.312,461896.0
2018-07-16 14:10:00,69.59,69.61,69.46,69.48,296901.0,54.3198,54.3354,54.2183,54.2339,296901.0
2018-07-16 14:20:00,69.48,69.56,69.43,69.52,338277.0,54.2339,54.2964,54.1949,54.2652,338277.0
2018-07-16 14:30:00,69.52,69.67,69.44,69.46,422152.0,54.2652,54.3822,54.2027,54.2183,422152.0
2018-07-16 14:40:00,69.46,69.49,69.34,69.34,421314.0,54.2183,54.2417,54.1247,54.1247,421314.0
2018-07-16 14:50:00,69.34,69.35,69.21,69.27,407429.0,54.1247,54.1325,54.0232,54.07,407429.0
2018-07-16 15:00:00,69.28,69.44,69.27,69.41,405940.0,54.0778,54.2027,54.07,54.1793,405940.0
2018-07-16 15:10:00,69.42,69.46,69.34,69.37,348601.0,54.1871,54.2183,54.1247,54.1481,348601.0
2018-07-16 15:20:00,69.38,69.5,69.36,69.49,349738.0,54.1559,54.2495,54.1403,54.2417,349738.0
2018-07-16 15:30:00,69.49,69.68,69.41,69.63,678896.0,54.2417,54.3901,54.1793,54.351,678896.0
2018-07-16 15:40:00,69.63,69.65,69.43,69.48,625358.0,54.351,54.3666,54.1949,54.2339,625358.0
2018-07-16 15:50:00,69.47,69.53,69.44,69.48,1700972.0,54.2261,54.273,54.2027,54.2339,1700972.0
2018-07-17 09:30:00,69.5,69.75,68.85,68.88,1025542.0,54.2495,54.4447,53.7422,53.7656,1025542.0
2018-07-17 09:40:00,68.88,69.13,68.8,68.99,631846.0,53.7656,53.9607,53.7031,53.8515,631846.0
2018-07-17 09:50:00,68.99,69.5,68.98,69.48,604352.0,53.8515,54.2495,53.8437,54.2339,604352.0
2018-07-17 10:00:00,69.48,69.54,69.28,69.52,584721.0,54.2339,54.2808,54.0778,54.2652,584721.0
2018-07-17 10:10:00,69.54,69.75,69.53,69.64,642014.0,54.2808,54.4447,54.273,54.3588,642014.0
2018-07-17 10:20:00,69.64,69.68,69.47,69.61,682142.0,54.3588,54.3901,54.2261,54.3354,682142.0
2018-07-17 10:30:00,69.61,69.73,69.53,69.68,463231.0,54.3354,54.4291,54.273,54.3901,463231.0
2018-07-17 10:40:00,69.67,69.7,69.54,69.67,276911.0,54.3822,54.4057,54.2808,54.3822,276911.0
2018-07-17 10:50:00,69.67,69.7,69.59,69.68,319636.0,54.3822,54.4057,54.3198,54.3901,319636.0
2018-07-17 11:00:00,69.68,69.7,69.52,69.64,460490.0,54.3901,54.4057,54.2652,54.3588,460490.0
2018-07-17 11:10:00,69.64,69.72,69.62,69.69,403635.0,54.3588,54.4213,54.3432,54.3979,403635.0
2018-07-17 11:20:00,69.68,69.87,69.62,69.82,619510.0,54.3901,54.5384,54.3432,54.4993,619510.0
2018-07-17 11:30:00,69.81,69.87,69.77,69.78,325569.0,54.4915,54.5384,54.4603,54.4681,325569.0
2018-07-17 11:40:00,69.78,69.84,69.67,69.76,326758.0,54.4681,54.5149,54.3822,54.4525,326758.0
2018-07-17 11:50:00,69.76,69.81,69.72,69.78,228115.0,54.4525,54.4915,54.4213,54.4681,228115.0
2018-07-17 12:00:00,69.78,69.86,69.78,69.84,176173.0,54.4681,54.5306,54.4681,54.5149,176173.0
2018-07-17 12:10:00,69.84,69.87,69.74,69.84,255016.0,54.5149,54.5384,54.4369,54.5149,255016.0
2018-07-17 12:20:00,69.84,69.86,69.66,69.66,237222.0,54.5149,54.5306,54.3744,54.3744,237222.0
2018-07-17 12:30:00,69.67,69.67,69.5,69.52,358782.0,54.3822,54.3822,54.2495,54.2652,358782.0
2018-07-17 12:40:00,69.52,69.56,69.48,69.56,252531.0,54.2652,54.2964,54.2339,54.2964,252531.0
2018-07-17 12:50:00,69.55,69.65,69.55,69.6,188377.0,54.2886,54.3666,54.2886,54.3276,188377.0
2018-07-17 13:00:00,69.61,69.66,69.57,69.63,252567.0,54.3354,54.3744,54.3042,54.351,252567.0
2018-07-17 13:10:00,69.63,69.69,69.55,69.57,204203.0,54.351,54.3979,54.2886,54.3042,204203.0
2018-07-17 13:20:00,69.56,69.58,69.43,69.48,178827.0,54.2964,54.312,54.1949,54.2339,178827.0
2018-07-17 13:30:00,69.47,69.55,69.47,69.51,153840.0,54.2261,54.2886,54.2261,54.2574,153840.0
2018-07-17 13:40:00,69.51,69.64,69.5,69.62,153765.0,54.2574,54.3588,54.2495,54.3432,153765.0
2018-07-17 13:50:00,69.61,69.65,69.44,69.45,245012.0,54.3354,54.3666,54.2027,54.2105,245012.0
2018-07-17 14:00:00,69.45,69.47,69.34,69.41,336205.0,54.2105,54.2261,54.1247,54.1793,336205.0
2018-07-17 14:10:00,69.41,69.49,69.4,69.48,210554.0,54.1793,54.2417,54.1715,54.2339,210554.0
2018-07-17 14:20:00,69.48,69.63,69.48,69.57,289017.0,54.2339,54.351,54.2339,54.3042,289017.0
2018-07-17 14:30:00,69.56,69.57,69.47,69.52,226499.0,54.2964,54.3042,54.2261,54.2652,226499.0
2018-07-17 14:40:00,69.52,69.56,69.49,69.55,159708.0,54.2652,54.2964,54.2417,54.2886,159708.0
2018-07-17 14:50:00,69.54,69.56,69.46,69.46,283480.0,54.2808,54.2964,54.2183,54.2183,283480.0
2018-07-17 15:00:00,69.45,69.53,69.41,69.53,222673.0,54.2105,54.273,54.1793,54.273,222673.0
2018-07-17 15:10:00,69.53,69.57,69.52,69.55,251958.0,54.273,54.3042,54.2652,54.2886,251958.0
2018-07-17 15:20:00,69.55,69.58,69.5,69.53,228446.0,54.2886,54.312,54.2495,54.273,228446.0
2018-07-17 15:30:00,69.53,69.55,69.46,69.46,273320.0,54.273,54.2886,54.2183,54.2183,273320.0
2018-07-17 15:40:00,69.46,69.54,69.44,69.51,363825.0,54.2183,54.2808,54.2027,54.2574,363825.0
2018-07-17 15:50:00,69.5,69.51,69.32,69.39,1202838.0,54.2495,54.2574,54.109,54.1637,1202838.0
2018-07-18 09:30:00,69.22,69.62,69.22,69.59,903737.0,54.031,54.3432,54.031,54.3198,903737.0
2018-07-18 09:40:00,69.59,69.64,69.41,69.58,421104.0,54.3198,54.3588,54.1793,54.312,421104.0
2018-07-18 09:50:00,69.58,69.64,69.54,69.57,699814.0,54.312,54.3588,54.2808,54.3042,699814.0
2018-07-18 10:00:00,69.56,69.75,69.56,69.59,563255.0,54.2964,54.4447,54.2964,54.3198,563255.0
2018-07-18 10:10:00,69.59,69.83,69.58,69.83,362674.0,54.3198,54.5071,54.312,54.5071,362674.0
2018-07-18 10:20:00,69.82,70.05,69.8,70.05,848666.0,54.4993,54.6789,54.4837,54.6789,848666.0
2018-07-18 10:30:00,70.04,70.07,69.73,69.84,652609.0,54.6711,54.6945,54.4291,54.5149,652609.0
2018-07-18 10:40:00,69.85,69.89,69.78,69.85,206949.0,54.5227,54.554,54.4681,54.5227,206949.0
2018-07-18 10:50:00,69.84,70.0,69.83,69.96,580779.0,54.5149,54.6398,54.5071,54.6086,580779.0
2018-07-18 11:00:00,69.96,70.09,69.94,70.01,557817.0,54.6086,54.7101,54.593,54.6476,557817.0
2018-07-18 11:10:00,70.01,70.13,69.96,69.99,563190.0,54.6476,54.7413,54.6086,54.632,563190.0
2018-07-18 11:20:00,69.99,70.0,69.8,69.84,302606.0,54.632,54.6398,54.4837,54.5149,302606.0
2018-07-18 11:30:00,69.84,70.0,69.81,69.87,206647.0,54.5149,54.6398,54.4915,54.5384,206647.0
2018-07-18 11:40:00,69.87,70.07,69.85,70.03,323591.0,54.5384,54.6945,54.5227,54.6632,323591.0
2018-07-18 11:50:00,70.03,70.1,70.0,70.08,361657.0,54.6632,54.7179,54.6398,54.7023,361657.0
2018-07-18 12:00:00,70.08,70.18,70.05,70.16,386041.0,54.7023,54.7803,54.6789,54.7647,386041.0
2018-07-18 12:10:00,70.15,70.23,70.13,70.23,308662.0,54.7569,54.8194,54.7413,54.8194,308662.0
2018-07-18 12:20:00,70.23,70.26,70.06,70.07,405120.0,54.8194,54.8428,54.6867,54.6945,405120.0
2018-07-18 12:30:00,70.06,70.08,69.9,69.94,309290.0,54.6867,54.7023,54.5618,54.593,309290.0
2018-07-18 12:40:00,69.94,69.94,69.86,69.94,145731.0,54.593,54.593,54.5306,54.593,145731.0
2018-07-18 12:50:00,69.93,70.01,69.9,69.94,165682.0,54.5852,54.6476,54.5618,54.593,165682.0
2018-07-18 13:00:00,69.95,69.95,69.84,69.86,119507.0,54.6008,54.6008,54.5149,54.5306,119507.0
2018-07-18 13:10:00,69.86,69.88,69.8,69.84,133813.0,54.5306,54.5462,54.4837,54.5149,133813.0
2018-07-18 13:20:00,69.84,69.85,69.76,69.81,206000.0,54.5149,54.5227,54.4525,54.4915,206000.0
2018-07-18 13:30:00,69.81,69.84,69.76,69.8,160415.0,54.4915,54.5149,54.4525,54.4837,160415.0
2018-07-18 13:40:00,69.79,69.86,69.78,69.78,181658.0,54.4759,54.5306,54.4681,54.4681,181658.0
2018-07-18 13:50:00,69.78,69.82,69.7,69.8,268323.0,54.4681,54.4993,54.4057,54.4837,268323.0
2018-07-18 14:00:00,69.81,69.88,69.76,69.79,292924.0,54.4915,54.5462,54.4525,54.4759,292924.0
2018-07-18 14:10:00,69.78,69.82,69.75,69.81,180359.0,54.4681,54.4993,54.4447,54.4915,180359.0
2018-07-18 14:20:00,69.81,69.86,69.78,69.81,216631.0,54.4915,54.5306,54.4681,54.4915,216631.0
2018-07-18 14:30:00,69.81,69.87,69.75,69.85,194231.0,54.4915,54.5384,54.4447,54.5227,194231.0
2018-07-18 14:40:00,69.86,69.93,69.8,69.91,184765.0,54.5306,54.5852,54.4837,54.5696,184765.0
2018-07-18 14:50:00,69.9,69.92,69.82,69.9,208524.0,54.5618,54.5774,54.4993,54.5618,208524.0
2018-07-18 15:00:00,69.89,69.9,69.84,69.88,328158.0,54.554,54.5618,54.5149,54.5462,328158.0
2018-07-18 15:10:00,69.89,69.93,69.87,69.92,232462.0,54.554,54.5852,54.5384,54.5774,232462.0
2018-07-18 15:20:00,69.92,69.94,69.89,69.93,195131.0,54.5774,54.593,54.554,54.5852,195131.0
2018-07-18 15:30:00,69.92,69.93,69.85,69.87,210358.0,54.5774,54.5852,54.5227,54.5384,210358.0
2018-07-18 15:40:00,69.87,69.95,69.86,69.9,324202.0,54.5384,54.6008,54.5306,54.5618,324202.0
2018-07-18 15:50:00,69.89,69.9,69.82,69.85,975672.0,54.554,54.5618,54.4993,54.5227,975672.0
2018-07-19 09:30:00,69.5,69.56,68.91,68.93,1669888.0,54.2495,54.2964,53.789,53.8046,1669888.0
2018-07-19 09:40:00,68.92,69.04,68.8,68.85,795695.0,53.7968,53.8905,53.7031,53.7422,795695.0
2018-07-19 09:50:00,68.85,68.87,68.55,68.66,842875.0,53.7422,53.7578,53.508,53.5939,842875.0
2018-07-19 10:00:00,68.67,68.94,68.59,68.83,473710.0,53.6017,53.8124,53.5392,53.7266,473710.0
2018-07-19 10:10:00,68.83,69.18,68.82,69.13,420432.0,53.7266,53.9998,53.7188,53.9607,420432.0
2018-07-19 10:20:00,69.13,69.15,68.98,69.05,381791.0,53.9607,53.9763,53.8437,53.8983,381791.0
2018-07-19 10:30:00,69.05,69.17,68.91,69.17,282915.0,53.8983,53.992,53.789,53.992,282915.0
2018-07-19 10:40:00,69.17,69.24,69.14,69.24,295667.0,53.992,54.0466,53.9685,54.0466,295667.0
2018-07-19 10:50:00,69.24,69.36,69.19,69.3,340256.0,54.0466,54.1403,54.0076,54.0934,340256.0
2018-07-19 11:00:00,69.3,69.43,69.26,69.4,343023.0,54.0934,54.1949,54.0622,54.1715,343023.0
2018-07-19 11:10:00,69.4,69.4,69.27,69.31,279707.0,54.1715,54.1715,54.07,54.1012,279707.0
2018-07-19 11:20:00,69.32,69.34,69.22,69.25,176229.0,54.109,54.1247,54.031,54.0544,176229.0
2018-07-19 11:30:00,69.24,69.29,69.21,69.23,321598.0,54.0466,54.0856,54.0232,54.0388,321598.0
2018-07-19 11:40:00,69.24,69.34,69.22,69.29,421863.0,54.0466,54.1247,54.031,54.0856,421863.0
2018-07-19 11:50:00,69.29,69.31,69.22,69.28,273834.0,54.0856,54.1012,54.031,54.0778,273834.0
2018-07-19 12:00:00,69.28,69.31,69.15,69.19,275472.0,54.0778,54.1012,53.9763,54.0076,275472.0
2018-07-19 12:10:00,69.2,69.2,69.01,69.02,221237.0,54.0154,54.0154,53.8671,53.8749,221237.0
2018-07-19 12:20:00,69.02,69.07,68.96,69.02,193222.0,53.8749,53.9139,53.828,53.8749,193222.0
2018-07-19 12:30:00,69.02,69.11,68.98,69.09,178542.0,53.8749,53.9451,53.8437,53.9295,178542.0
2018-07-19 12:40:00,69.09,69.1,68.95,68.96,220905.0,53.9295,53.9373,53.8202,53.828,220905.0
2018-07-19 12:50:00,68.96,69.05,68.94,69.02,189905.0,53.828,53.8983,53.8124,53.8749,189905.0
2018-07-19 13:00:00,69.02,69.14,68.9,68.98,275918.0,53.8749,53.9685,53.7812,53.8437,275918.0
2018-07-19 13:10:00,68.98,68.98,68.81,68.91,214943.0,53.8437,53.8437,53.711,53.789,214943.0
2018-07-19 13:20:00,68.91,69.04,68.9,68.95,151550.0,53.789,53.8905,53.7812,53.8202,151550.0
2018-07-19 13:30:00,68.95,69.05,68.85,69.03,163239.0,53.8202,53.8983,53.7422,53.8827,163239.0
2018-07-19 13:40:00,69.03,69.15,69.03,69.15,137116.0,53.8827,53.9763,53.8827,53.9763,137116.0
2018-07-19 13:50:00,69.14,69.26,69.11,69.26,155074.0,53.9685,54.0622,53.9451,54.0622,155074.0
2018-07-19 14:00:00,69.26,69.27,69.11,69.17,181191.0,54.0622,54.07,53.9451,53.992,181191.0
2018-07-19 14:10:00,69.17,69.22,69.1,69.2,137319.0,53.992,54.031,53.9373,54.0154,137319.0
2018-07-19 14:20:00,69.21,69.27,69.16,69.25,147566.0,54.0232,54.07,53.9842,54.0544,147566.0
2018-07-19 14:30:00,69.25,69.26,69.09,69.15,166394.0,54.0544,54.0622,53.9295,53.9763,166394.0
2018-07-19 14:40:00,69.14,69.18,69.03,69.03,170397.0,53.9685,53.9998,53.8827,53.8827,170397.0
2018-07-19 14:50:00,69.03,69.06,68.98,69.03,196717.0,53.8827,53.9061,53.8437,53.8827,196717.0
2018-07-19 15:00:00,69.04,69.12,69.02,69.09,103757.0,53.8905,53.9529,53.8749,53.9295,103757.0
2018-07-19 15:10:00,69.09,69.13,69.0,69.08,215109.0,53.9295,53.9607,53.8593,53.9217,215109.0
2018-07-19 15:20:00,69.08,69.11,69.05,69.08,164702.0,53.9217,53.9451,53.8983,53.9217,164702.0
2018-07-19 15:30:00,69.08,69.16,69.0,69.12,253897.0,53.9217,53.9842,53.8593,53.9529,253897.0
2018-07-19 15:40:00,69.12,69.13,69.01,69.02,385734.0,53.9529,53.9607,53.8671,53.8749,385734.0
2018-07-19 15:50:00,69.03,69.05,68.92,68.97,797665.0,53.8827,53.8983,53.7968,53.8358,797665.0
2018-07-20 09:30:00,68.79,69.44,68.53,69.24,968102.0,53.6953,54.2027,53.4924,54.0466,968102.0
2018-07-20 09:40:00,69.25,69.54,69.23,69.43,506044.0,54.0544,54.2808,54.0388,54.1949,506044.0
2018-07-20 09:50:00,69.43,69.51,69.28,69.33,442121.0,54.1949,54.2574,54.0778,54.1169,442121.0
2018-07-20 10:00:00,69.34,69.4,69.16,69.31,471310.0,54.1247,54.1715,53.9842,54.1012,471310.0
2018-07-20 10:10:00,69.31,69.34,69.14,69.2,352265.0,54.1012,54.1247,53.9685,54.0154,352265.0
2018-07-20 10:20:00,69.21,69.37,69.15,69.35,289169.0,54.0232,54.1481,53.9763,54.1325,289169.0
2018-07-20 10:30:00,69.36,69.39,69.27,69.28,165006.0,54.1403,54.1637,54.07,54.0778,165006.0
2018-07-20 10:40:00,69.28,69.29,69.16,69.17,231684.0,54.0778,54.0856,53.9842,53.992,231684.0
2018-07-20 10:50:00,69.17,69.33,69.15,69.3,212271.0,53.992,54.1169,53.9763,54.0934,212271.0
2018-07-20 11:00:00,69.3,69.38,69.28,69.38,102427.0,54.0934,54.1559,54.0778,54.1559,102427.0
2018-07-20 11:10:00,69.39,69.52,69.38,69.47,209178.0,54.1637,54.2652,54.1559,54.2261,209178.0
2018-07-20 11:20:00,69.48,69.52,69.44,69.5,154082.0,54.2339,54.2652,54.2027,54.2495,154082.0
2018-07-20 11:30:00,69.5,69.54,69.44,69.47,157118.0,54.2495,54.2808,54.2027,54.2261,157118.0
2018-07-20 11:40:00,69.47,69.56,69.46,69.5,198604.0,54.2261,54.2964,54.2183,54.2495,198604.0
2018-07-20 11:50:00,69.49,69.52,69.43,69.48,169598.0,54.2417,54.2652,54.1949,54.2339,169598.0
2018-07-20 12:00:00,69.48,69.5,69.37,69.37,204355.0,54.2339,54.2495,54.1481,54.1481,204355.0
2018-07-20 12:10:00,69.37,69.37,69.3,69.31,152746.0,54.1481,54.1481,54.0934,54.1012,152746.0
2018-07-20 12:20:00,69.32,69.37,69.31,69.35,131800.0,54.109,54.1481,54.1012,54.1325,131800.0
2018-07-20 12:30:00,69.34,69.43,69.33,69.43,129340.0,54.1247,54.1949,54.1169,54.1949,129340.0
2018-07-20 12:40:00,69.43,69.49,69.36,69.39,149915.0,54.1949,54.2417,54.1403,54.1637,149915.0
2018-07-20 12:50:00,69.4,69.42,69.33,69.35,170754.0,54.1715,54.1871,54.1169,54.1325,170754.0
2018-07-20 13:00:00,69.35,69.38,69.28,69.28,90303.0,54.1325,54.1559,54.0778,54.0778,90303.0
2018-07-20 13:10:00,69.29,69.29,69.21,69.22,210135.0,54.0856,54.0856,54.0232,54.031,210135.0
2018-07-20 13:20:00,69.22,69.26,69.13,69.15,151610.0,54.031,54.0622,53.9607,53.9763,151610.0
2018-07-20 13:30:00,69.15,69.27,69.1,69.26,139406.0,53.9763,54.07,53.9373,54.0622,139406.0
2018-07-20 13:40:00,69.26,69.33,69.25,69.3,125029.0,54.0622,54.1169,54.0544,54.0934,125029.0
2018-07-20 13:50:00,69.31,69.39,69.31,69.36,134232.0,54.1012,54.1637,54.1012,54.1403,134232.0
2018-07-20 14:00:00,69.37,69.38,69.3,69.31,112273.0,54.1481,54.1559,54.0934,54.1012,112273.0
2018-07-20 14:10:00,69.31,69.32,69.23,69.24,115126.0,54.1012,54.109,54.0388,54.0466,115126.0
2018-07-20 14:20:00,69.24,69.27,69.18,69.2,127090.0,54.0466,54.07,53.9998,54.0154,127090.0
2018-07-20 14:30:00,69.2,69.23,69.12,69.16,132223.0,54.0154,54.0388,53.9529,53.9842,132223.0
2018-07-20 14:40:00,69.15,69.28,69.15,69.27,131257.0,53.9763,54.0778,53.9763,54.07,131257.0
2018-07-20 14:50:00,69.27,69.29,69.23,69.27,116062.0,54.07,54.0856,54.0388,54.07,116062.0
2018-07-20 15:00:00,69.27,69.31,69.21,69.26,171679.0,54.07,54.1012,54.0232,54.0622,171679.0
2018-07-20 15:10:00,69.25,69.27,69.14,69.2,227449.0,54.0544,54.07,53.9685,54.0154,227449.0
2018-07-20 15:20:00,69.2,69.25,69.14,69.14,240625.0,54.0154,54.0544,53.9685,53.9685,240625.0
2018-07-20 15:30:00,69.15,69.29,69.14,69.29,236777.0,53.9763,54.0856,53.9685,54.0856,236777.0
2018-07-20 15:40:00,69.28,69.36,69.24,69.3,399388.0,54.0778,54.1403,54.0466,54.0934,399388.0
2018-07-20 15:50:00,69.29,69.3,69.12,69.21,981280.0,54.0856,54.0934,53.9529,54.0232,981280.0
2018-07-23 09:30:00,69.16,69.79,69.01,69.78,845268.0,53.9842,54.4759,53.8671,54.4681,845268.0
2018-07-23 09:40:00,69.77,70.1,69.65,69.98,799432.0,54.4603,54.7179,54.3666,54.6242,799432.0
2018-07-23 09:50:00,69.98,70.03,69.71,69.73,609881.0,54.6242,54.6632,54.4135,54.4291,609881.0
2018-07-23 10:00:00,69.74,69.88,69.73,69.79,369827.0,54.4369,54.5462,54.4291,54.4759,369827.0
2018-07-23 10:10:00,69.79,69.79,69.6,69.63,492550.0,54.4759,54.4759,54.3276,54.351,492550.0
2018-07-23 10:20:00,69.62,69.68,69.44,69.48,494389.0,54.3432,54.3901,54.2027,54.2339,494389.0
2018-07-23 10:30:00,69.47,69.51,69.4,69.47,277761.0,54.2261,54.2574,54.1715,54.2261,277761.0
2018-07-23 10:40:00,69.47,69.51,69.35,69.45,290672.0,54.2261,54.2574,54.1325,54.2105,290672.0
2018-07-23 10:50:00,69.44,69.62,69.42,69.55,273612.0,54.2027,54.3432,54.1871,54.2886,273612.0
2018-07-23 11:00:00,69.56,69.71,69.55,69.68,312026.0,54.2964,54.4135,54.2886,54.3901,312026.0
2018-07-23 11:10:00,69.68,69.91,69.63,69.91,348285.0,54.3901,54.5696,54.351,54.5696,348285.0
2018-07-23 11:20:00,69.91,70.09,69.86,70.06,651411.0,54.5696,54.7101,54.5306,54.6867,651411.0
2018-07-23 11:30:00,70.06,70.17,70.03,70.11,388240.0,54.6867,54.7725,54.6632,54.7257,388240.0
2018-07-23 11:40:00,70.1,70.15,70.05,70.07,387745.0,54.7179,54.7569,54.6789,54.6945,387745.0
2018-07-23 11:50:00,70.07,70.19,70.06,70.18,508208.0,54.6945,54.7881,54.6867,54.7803,508208.0
2018-07-23 12:00:00,70.18,70.21,70.03,70.05,253037.0,54.7803,54.8038,54.6632,54.6789,253037.0
2018-07-23 12:10:00,70.05,70.12,70.02,70.12,217316.0,54.6789,54.7335,54.6554,54.7335,217316.0
2018-07-23 12:20:00,70.12,70.21,70.11,70.16,245829.0,54.7335,54.8038,54.7257,54.7647,245829.0
2018-07-23 12:30:00,70.16,70.22,70.11,70.21,194985.0,54.7647,54.8116,54.7257,54.8038,194985.0
2018-07-23 12:40:00,70.21,70.25,70.1,70.13,239391.0,54.8038,54.835,54.7179,54.7413,239391.0
2018-07-23 12:50:00,70.12,70.25,70.11,70.19,168925.0,54.7335,54.835,54.7257,54.7881,168925.0
2018-07-23 13:00:00,70.19,70.24,70.16,70.21,167942.0,54.7881,54.8272,54.7647,54.8038,167942.0
2018-07-23 13:10:00,70.2,70.22,70.09,70.11,222853.0,54.7959,54.8116,54.7101,54.7257,222853.0
2018-07-23 13:20:00,70.11,70.24,70.08,70.22,166837.0,54.7257,54.8272,54.7023,54.8116,166837.0
2018-07-23 13:30:00,70.23,70.26,70.18,70.19,253221.0,54.8194,54.8428,54.7803,54.7881,253221.0
2018-07-23 13:40:00,70.19,70.25,70.19,70.2,101139.0,54.7881,54.835,54.7881,54.7959,101139.0
2018-07-23 13:50:00,70.21,70.25,70.1,70.17,162262.0,54.8038,54.835,54.7179,54.7725,162262.0
2018-07-23 14:00:00,70.16,70.22,70.12,70.15,175428.0,54.7647,54.8116,54.7335,54.7569,175428.0
2018-07-23 14:10:00,70.15,70.29,70.15,70.29,218525.0,54.7569,54.8662,54.7569,54.8662,218525.0
2018-07-23 14:20:00,70.29,70.36,70.26,70.29,239715.0,54.8662,54.9208,54.8428,54.8662,239715.0
2018-07-23 14:30:00,70.29,70.35,70.19,70.35,202292.0,54.8662,54.913,54.7881,54.913,202292.0
2018-07-23 14:40:00,70.34,70.43,70.33,70.38,213822.0,54.9052,54.9755,54.8974,54.9364,213822.0
2018-07-23 14:50:00,70.37,70.43,70.32,70.33,222190.0,54.9286,54.9755,54.8896,54.8974,222190.0
2018-07-23 15:00:00,70.32,70.39,70.31,70.38,167104.0,54.8896,54.9443,54.8818,54.9364,167104.0
2018-07-23 15:10:00,70.38,70.45,70.36,70.4,203716.0,54.9364,54.9911,54.9208,54.9521,203716.0
2018-07-23 15:20:00,70.4,70.43,70.3,70.32,189703.0,54.9521,54.9755,54.874,54.8896,189703.0
2018-07-23 15:30:00,70.32,70.33,70.22,70.24,309138.0,54.8896,54.8974,54.8116,54.8272,309138.0
2018-07-23 15:40:00,70.24,70.3,70.24,70.25,233382.0,54.8272,54.874,54.8272,54.835,233382.0
2018-07-23 15:50:00,70.25,70.27,70.15,70.22,940318.0,54.835,54.8506,54.7569,54.8116,940318.0
2018-07-24 09:30:00,70.4,70.75,70.32,70.34,1019704.0,54.9521,55.2253,54.8896,54.9052,1019704.0
2018-07-24 09:40:00,70.34,70.97,70.29,70.89,630372.0,54.9052,55.397,54.8662,55.3345,630372.0
2018-07-24 09:50:00,70.9,71.05,70.8,70.83,571936.0,55.3423,55.4594,55.2643,55.2877,571936.0
2018-07-24 10:00:00,70.84,71.16,70.83,71.12,516368.0,55.2955,55.5453,55.2877,55.5141,516368.0
2018-07-24 10:10:00,71.11,71.28,71.09,71.25,715099.0,55.5063,55.639,55.4907,55.6155,715099.0
2018-07-24 10:20:00,71.25,71.26,71.05,71.12,525258.0,55.6155,55.6233,55.4594,55.5141,525258.0
2018-07-24 10:30:00,71.12,71.18,71.04,71.13,420139.0,55.5141,55.5609,55.4516,55.5219,420139.0
2018-07-24 10:40:00,71.13,71.16,71.04,71.13,505063.0,55.5219,55.5453,55.4516,55.5219,505063.0
2018-07-24 10:50:00,71.12,71.21,70.99,71.21,545452.0,55.5141,55.5843,55.4126,55.5843,545452.0
2018-07-24 11:00:00,71.21,71.3,71.0,71.06,671662.0,55.5843,55.6546,55.4204,55.4672,671662.0
2018-07-24 11:10:00,71.07,71.33,71.04,71.2,517215.0,55.475,55.678,55.4516,55.5765,517215.0
2018-07-24 11:20:00,71.21,71.26,71.08,71.16,417374.0,55.5843,55.6233,55.4828,55.5453,417374.0
2018-07-24 11:30:00,71.15,71.16,71.03,71.15,452548.0,55.5375,55.5453,55.4438,55.5375,452548.0
2018-07-24 11:40:00,71.15,71.2,71.08,71.14,333751.0,55.5375,55.5765,55.4828,55.5297,333751.0
2018-07-24 11:50:00,71.14,71.17,71.02,71.17,231698.0,55.5297,55.5531,55.436,55.5531,231698.0
2018-07-24 12:00:00,71.17,71.18,71.1,71.13,292328.0,55.5531,55.5609,55.4985,55.5219,292328.0
2018-07-24 12:10:00,71.13,71.23,71.1,71.21,413034.0,55.5219,55.5999,55.4985,55.5843,413034.0
2018-07-24 12:20:00,71.21,71.34,71.18,71.21,711089.0,55.5843,55.6858,55.5609,55.5843,711089.0
2018-07-24 12:30:00,71.21,71.26,71.16,71.26,447080.0,55.5843,55.6233,55.5453,55.6233,447080.0
2018-07-24 12:40:00,71.25,71.45,71.25,71.4,438555.0,55.6155,55.7717,55.6155,55.7326,438555.0
2018-07-24 12:50:00,71.39,71.44,71.35,71.38,331275.0,55.7248,55.7639,55.6936,55.717,331275.0
2018-07-24 13:00:00,71.38,71.42,71.36,71.4,302939.0,55.717,55.7482,55.7014,55.7326,302939.0
2018-07-24 13:10:00,71.39,71.47,71.37,71.41,517886.0,55.7248,55.7873,55.7092,55.7404,517886.0
2018-07-24 13:20:00,71.41,71.46,71.25,71.28,409928.0,55.7404,55.7795,55.6155,55.639,409928.0
2018-07-24 13:30:00,71.28,71.31,71.14,71.19,368634.0,55.639,55.6624,55.5297,55.5687,368634.0
2018-07-24 13:40:00,71.18,71.24,71.05,71.16,324434.0,55.5609,55.6077,55.4594,55.5453,324434.0
2018-07-24 13:50:00,71.15,71.19,71.11,71.12,360661.0,55.5375,55.5687,55.5063,55.5141,360661.0
2018-07-24 14:00:00,71.12,71.13,70.98,71.0,360765.0,55.5141,55.5219,55.4048,55.4204,360765.0
2018-07-24 14:10:00,71.0,71.02,70.9,70.97,303117.0,55.4204,55.436,55.3423,55.397,303117.0
2018-07-24 14:20:00,70.97,70.99,70.87,70.9,185325.0,55.397,55.4126,55.3189,55.3423,185325.0
2018-07-24 14:30:00,70.9,70.97,70.86,70.91,308924.0,55.3423,55.397,55.3111,55.3501,308924.0
2018-07-24 14:40:00,70.91,71.04,70.91,70.98,329865.0,55.3501,55.4516,55.3501,55.4048,329865.0
2018-07-24 14:50:00,70.98,71.03,70.9,71.01,295805.0,55.4048,55.4438,55.3423,55.4282,295805.0
2018-07-24 15:00:00,71.0,71.0,70.87,70.95,247203.0,55.4204,55.4204,55.3189,55.3814,247203.0
2018-07-24 15:10:00,70.95,71.0,70.92,70.99,276990.0,55.3814,55.4204,55.358,55.4126,276990.0
2018-07-24 15:20:00,70.99,71.03,70.95,70.98,348774.0,55.4126,55.4438,55.3814,55.4048,348774.0
2018-07-24 15:30:00,70.98,71.03,70.94,71.03,421191.0,55.4048,55.4438,55.3736,55.4438,421191.0
2018-07-24 15:40:00,71.03,71.14,70.96,71.14,634833.0,55.4438,55.5297,55.3892,55.5297,634833.0
2018-07-24 15:50:00,71.15,71.25,71.02,71.08,1340952.0,55.5375,55.6155,55.436,55.4828,1340952.0
2018-07-25 09:30:00,70.82,71.13,70.75,70.83,352616.0,55.2799,55.5219,55.2253,55.2877,352616.0
2018-07-25 09:40:00,70.84,71.11,70.75,71.1,518196.0,55.2955,55.5063,55.2253,55.4985,518196.0
2018-07-25 09:50:00,71.1,71.13,70.85,71.0,481335.0,55.4985,55.5219,55.3033,55.4204,481335.0
2018-07-25 10:00:00,71.0,71.07,70.94,70.94,203462.0,55.4204,55.475,55.3736,55.3736,203462.0
2018-07-25 10:10:00,70.94,70.99,70.86,70.94,503600.0,55.3736,55.4126,55.3111,55.3736,503600.0
2018-07-25 10:20:00,70.93,70.95,70.84,70.93,175055.0,55.3658,55.3814,55.2955,55.3658,175055.0
2018-07-25 10:30:00,70.94,71.18,70.9,71.17,284744.0,55.3736,55.5609,55.3423,55.5531,284744.0
2018-07-25 10:40:00,71.17,71.18,70.97,71.11,337693.0,55.5531,55.5609,55.397,55.5063,337693.0
2018-07-25 10:50:00,71.12,71.16,71.03,71.07,191530.0,55.5141,55.5453,55.4438,55.475,191530.0
2018-07-25 11:00:00,71.08,71.11,70.86,70.87,343944.0,55.4828,55.5063,55.3111,55.3189,343944.0
2018-07-25 11:10:00,70.86,70.97,70.8,70.96,183386.0,55.3111,55.397,55.2643,55.3892,183386.0
2018-07-25 11:20:00,70.96,71.06,70.95,71.01,226943.0,55.3892,55.4672,55.3814,55.4282,226943.0
2018-07-25 11:30:00,71.01,71.05,70.9,70.9,148344.0,55.4282,55.4594,55.3423,55.3423,148344.0
2018-07-25 11:40:00,70.9,71.0,70.89,70.98,174160.0,55.3423,55.4204,55.3345,55.4048,174160.0
2018-07-25 11:50:00,71.01,71.05,70.93,71.04,233084.0,55.4282,55.4594,55.3658,55.4516,233084.0
2018-07-25 12:00:00,71.04,71.22,71.04,71.19,219525.0,55.4516,55.5921,55.4516,55.5687,219525.0
2018-07-25 12:10:00,71.2,71.29,71.17,71.2,142685.0,55.5765,55.6468,55.5531,55.5765,142685.0
2018-07-25 12:20:00,71.2,71.23,71.15,71.17,181916.0,55.5765,55.5999,55.5375,55.5531,181916.0
2018-07-25 12:30:00,71.18,71.18,71.04,71.08,138358.0,55.5609,55.5609,55.4516,55.4828,138358.0
2018-07-25 12:40:00,71.07,71.09,71.02,71.09,171177.0,55.475,55.4907,55.436,55.4907,171177.0
2018-07-25 12:50:00,71.09,71.23,71.07,71.16,228087.0,55.4907,55.5999,55.475,55.5453,228087.0
2018-07-25 13:00:00,71.17,71.17,70.99,71.01,146476.0,55.5531,55.5531,55.4126,55.4282,146476.0
2018-07-25 13:10:00,71.01,71.04,70.92,70.92,217816.0,55.4282,55.4516,55.358,55.358,217816.0
2018-07-25 13:20:00,70.92,70.99,70.91,70.93,123566.0,55.358,55.4126,55.3501,55.3658,123566.0
2018-07-25 13:30:00,70.93,71.0,70.89,70.98,120300.0,55.3658,55.4204,55.3345,55.4048,120300.0
2018-07-25 13:40:00,70.99,71.05,70.98,71.02,155199.0,55.4126,55.4594,55.4048,55.436,155199.0
2018-07-25 13:50:00,71.02,71.11,71.01,71.1,111747.0,55.436,55.5063,55.4282,55.4985,111747.0
2018-07-25 14:00:00,71.1,71.24,71.04,71.24,221104.0,55.4985,55.6077,55.4516,55.6077,221104.0
2018-07-25 14:10:00,71.24,71.25,71.19,71.21,160717.0,55.6077,55.6155,55.5687,55.5843,160717.0
2018-07-25 14:20:00,71.2,71.24,71.17,71.19,150580.0,55.5765,55.6077,55.5531,55.5687,150580.0
2018-07-25 14:30:00,71.2,71.24,71.19,71.22,157905.0,55.5765,55.6077,55.5687,55.5921,157905.0
2018-07-25 14:40:00,71.21,71.22,71.13,71.17,164228.0,55.5843,55.5921,55.5219,55.5531,164228.0
2018-07-25 14:50:00,71.17,71.2,71.11,71.14,166065.0,55.5531,55.5765,55.5063,55.5297,166065.0
2018-07-25 15:00:00,71.14,71.17,71.11,71.13,162918.0,55.5297,55.5531,55.5063,55.5219,162918.0
2018-07-25 15:10:00,71.14,71.17,71.05,71.08,244301.0,55.5297,55.5531,55.4594,55.4828,244301.0
2018-07-25 15:20:00,71.07,71.15,71.07,71.13,277524.0,55.475,55.5375,55.475,55.5219,277524.0
2018-07-25 15:30:00,71.13,71.42,71.1,71.23,588550.0,55.5219,55.7482,55.4985,55.5999,588550.0
2018-07-25 15:40:00,71.41,71.62,71.23,71.59,768385.0,55.7404,55.9044,55.5999,55.8809,768385.0
2018-07-25 15:50:00,71.59,71.75,71.23,71.71,2495344.0,55.8809,56.0058,55.5999,55.9746,2495344.0
2018-07-26 09:30:00,71.75,71.91,71.52,71.63,546233.0,56.0058,56.1307,55.8263,55.9122,546233.0
2018-07-26 09:40:00,71.63,71.84,71.58,71.65,432051.0,55.9122,56.0761,55.8731,55.9278,432051.0
2018-07-26 09:50:00,71.66,71.88,71.64,71.78,340954.0,55.9356,56.1073,55.92,56.0292,340954.0
2018-07-26 10:00:00,71.8,71.8,71.5,71.53,470328.0,56.0449,56.0449,55.8107,55.8341,470328.0
2018-07-26 10:10:00,71.53,71.64,71.48,71.59,164022.0,55.8341,55.92,55.7951,55.8809,164022.0
2018-07-26 10:20:00,71.59,71.6,71.41,71.42,185396.0,55.8809,55.8887,55.7404,55.7482,185396.0
2018-07-26 10:30:00,71.43,71.63,71.42,71.62,216532.0,55.756,55.9122,55.7482,55.9044,216532.0
2018-07-26 10:40:00,71.63,71.65,71.39,71.39,225032.0,55.9122,55.9278,55.7248,55.7248,225032.0
2018-07-26 10:50:00,71.4,71.52,71.39,71.47,210693.0,55.7326,55.8263,55.7248,55.7873,210693.0
2018-07-26 11:00:00,71.48,71.63,71.44,71.6,329744.0,55.7951,55.9122,55.7639,55.8887,329744.0
2018-07-26 11:10:00,71.6,71.67,71.59,71.62,203807.0,55.8887,55.9434,55.8809,55.9044,203807.0
2018-07-26 11:20:00,71.62,71.67,71.43,71.48,194780.0,55.9044,55.9434,55.756,55.7951,194780.0
2018-07-26 11:30:00,71.47,71.62,71.47,71.56,144942.0,55.7873,55.9044,55.7873,55.8575,144942.0
2018-07-26 11:40:00,71.57,71.71,71.55,71.69,147910.0,55.8653,55.9746,55.8497,55.959,147910.0
2018-07-26 11:50:00,71.69,71.74,71.66,71.72,126476.0,55.959,55.998,55.9356,55.9824,126476.0
2018-07-26 12:00:00,71.71,71.8,71.7,71.72,166388.0,55.9746,56.0449,55.9668,55.9824,166388.0
2018-07-26 12:10:00,71.72,71.8,71.69,71.69,141707.0,55.9824,56.0449,55.959,55.959,141707.0
2018-07-26 12:20:00,71.69,71.73,71.62,71.65,102060.0,55.959,55.9902,55.9044,55.9278,102060.0
2018-07-26 12:30:00,71.65,71.69,71.63,71.67,94716.0,55.9278,55.959,55.9122,55.9434,94716.0
2018-07-26 12:40:00,71.67,71.68,71.6,71.62,112870.0,55.9434,55.9512,55.8887,55.9044,112870.0
2018-07-26 12:50:00,71.63,71.66,71.52,71.58,161357.0,55.9122,55.9356,55.8263,55.8731,161357.0
2018-07-26 13:00:00,71.58,71.66,71.55,71.59,145150.0,55.8731,55.9356,55.8497,55.8809,145150.0
2018-07-26 13:10:00,71.58,71.7,71.58,71.69,104702.0,55.8731,55.9668,55.8731,55.959,104702.0
2018-07-26 13:20:00,71.69,71.74,71.67,71.72,81753.0,55.959,55.998,55.9434,55.9824,81753.0
2018-07-26 13:30:00,71.71,71.75,71.66,71.69,126963.0,55.9746,56.0058,55.9356,55.959,126963.0
2018-07-26 13:40:00,71.69,71.71,71.63,71.66,197872.0,55.959,55.9746,55.9122,55.9356,197872.0
2018-07-26 13:50:00,71.67,71.69,71.58,71.62,170090.0,55.9434,55.959,55.8731,55.9044,170090.0
2018-07-26 14:00:00,71.61,71.61,71.31,71.33,292799.0,55.8965,55.8965,55.6624,55.678,292799.0
2018-07-26 14:10:00,71.33,71.41,71.31,71.39,196963.0,55.678,55.7404,55.6624,55.7248,196963.0
2018-07-26 14:20:00,71.39,71.39,71.25,71.38,288210.0,55.7248,55.7248,55.6155,55.717,288210.0
2018-07-26 14:30:00,71.37,71.42,71.34,71.41,149956.0,55.7092,55.7482,55.6858,55.7404,149956.0
2018-07-26 14:40:00,71.42,71.44,71.37,71.42,134376.0,55.7482,55.7639,55.7092,55.7482,134376.0
2018-07-26 14:50:00,71.41,71.47,71.38,71.4,187051.0,55.7404,55.7873,55.717,55.7326,187051.0
2018-07-26 15:00:00,71.41,71.41,71.31,71.35,220657.0,55.7404,55.7404,55.6624,55.6936,220657.0
2018-07-26 15:10:00,71.34,71.45,71.28,71.43,210548.0,55.6858,55.7717,55.639,55.756,210548.0
2018-07-26 15:20:00,71.43,71.47,71.39,71.42,147655.0,55.756,55.7873,55.7248,55.7482,147655.0
2018-07-26 15:30:00,71.43,71.47,71.42,71.44,206531.0,55.756,55.7873,55.7482,55.7639,206531.0
2018-07-26 15:40:00,71.44,71.45,71.25,71.3,409927.0,55.7639,55.7717,55.6155,55.6546,409927.0
2018-07-26 15:50:00,71.3,71.38,71.26,71.33,854135.0,55.6546,55.717,55.6233,55.678,854135.0
2018-07-27 09:30:00,71.36,71.49,71.24,71.38,656851.0,55.7014,55.8029,55.6077,55.717,656851.0
2018-07-27 09:40:00,71.37,71.69,71.37,71.48,579631.0,55.7092,55.959,55.7092,55.7951,579631.0
2018-07-27 09:50:00,71.48,71.61,71.21,71.21,525406.0,55.7951,55.8965,55.5843,55.5843,525406.0
2018-07-27 10:00:00,71.21,71.63,71.18,71.61,326679.0,55.5843,55.9122,55.5609,55.8965,326679.0
2018-07-27 10:10:00,71.59,71.72,71.57,71.66,359187.0,55.8809,55.9824,55.8653,55.9356,359187.0
2018-07-27 10:20:00,71.66,71.68,71.53,71.58,192876.0,55.9356,55.9512,55.8341,55.8731,192876.0
2018-07-27 10:30:00,71.57,71.67,71.5,71.61,156828.0,55.8653,55.9434,55.8107,55.8965,156828.0
2018-07-27 10:40:00,71.62,71.76,71.61,71.75,321150.0,55.9044,56.0136,55.8965,56.0058,321150.0
2018-07-27 10:50:00,71.76,71.8,71.65,71.75,214768.0,56.0136,56.0449,55.9278,56.0058,214768.0
2018-07-27 11:00:00,71.74,71.76,71.57,71.62,148551.0,55.998,56.0136,55.8653,55.9044,148551.0
2018-07-27 11:10:00,71.62,71.71,71.57,71.7,120332.0,55.9044,55.9746,55.8653,55.9668,120332.0
2018-07-27 11:20:00,71.7,71.8,71.68,71.77,107958.0,55.9668,56.0449,55.9512,56.0214,107958.0
2018-07-27 11:30:00,71.76,71.76,71.6,71.61,190307.0,56.0136,56.0136,55.8887,55.8965,190307.0
2018-07-27 11:40:00,71.61,71.66,71.59,71.61,209515.0,55.8965,55.9356,55.8809,55.8965,209515.0
2018-07-27 11:50:00,71.62,71.66,71.52,71.63,156763.0,55.9044,55.9356,55.8263,55.9122,156763.0
2018-07-27 12:00:00,71.64,71.65,71.53,71.63,148324.0,55.92,55.9278,55.8341,55.9122,148324.0
2018-07-27 12:10:00,71.63,71.73,71.63,71.71,141201.0,55.9122,55.9902,55.9122,55.9746,141201.0
2018-07-27 12:20:00,71.71,71.75,71.64,71.74,130087.0,55.9746,56.0058,55.92,55.998,130087.0
2018-07-27 12:30:00,71.74,71.74,71.53,71.54,283379.0,55.998,55.998,55.8341,55.8419,283379.0
2018-07-27 12:40:00,71.55,71.61,71.48,71.49,241966.0,55.8497,55.8965,55.7951,55.8029,241966.0
2018-07-27 12:50:00,71.48,71.5,71.26,71.28,356751.0,55.7951,55.8107,55.6233,55.639,356751.0
2018-07-27 13:00:00,71.28,71.33,71.16,71.19,394567.0,55.639,55.678,55.5453,55.5687,394567.0
2018-07-27 13:10:00,71.2,71.31,71.16,71.31,193014.0,55.5765,55.6624,55.5453,55.6624,193014.0
2018-07-27 13:20:00,71.31,71.39,71.27,71.39,162363.0,55.6624,55.7248,55.6312,55.7248,162363.0
2018-07-27 13:30:00,71.38,71.49,71.33,71.48,144109.0,55.717,55.8029,55.678,55.7951,144109.0
2018-07-27 13:40:00,71.48,71.59,71.44,71.57,142299.0,55.7951,55.8809,55.7639,55.8653,142299.0
2018-07-27 13:50:00,71.57,71.67,71.56,71.65,218366.0,55.8653,55.9434,55.8575,55.9278,218366.0
2018-07-27 14:00:00,71.65,71.69,71.56,71.58,201964.0,55.9278,55.959,55.8575,55.8731,201964.0
2018-07-27 14:10:00,71.58,71.6,71.52,71.58,229892.0,55.8731,55.8887,55.8263,55.8731,229892.0
2018-07-27 14:20:00,71.58,71.7,71.58,71.65,156515.0,55.8731,55.9668,55.8731,55.9278,156515.0
2018-07-27 14:30:00,71.66,71.77,71.62,71.71,244343.0,55.9356,56.0214,55.9044,55.9746,244343.0
2018-07-27 14:40:00,71.71,71.77,71.7,71.74,183464.0,55.9746,56.0214,55.9668,55.998,183464.0
2018-07-27 14:50:00,71.74,71.8,71.69,71.71,118509.0,55.998,56.0449,55.959,55.9746,118509.0
2018-07-27 15:00:00,71.71,71.82,71.71,71.75,179641.0,55.9746,56.0605,55.9746,56.0058,179641.0
2018-07-27 15:10:00,71.75,71.78,71.65,71.67,190397.0,56.0058,56.0292,55.9278,55.9434,190397.0
2018-07-27 15:20:00,71.66,71.7,71.64,71.66,146721.0,55.9356,55.9668,55.92,55.9356,146721.0
2018-07-27 15:30:00,71.66,71.72,71.64,71.69,213949.0,55.9356,55.9824,55.92,55.959,213949.0
2018-07-27 15:40:00,71.68,71.75,71.65,71.67,302370.0,55.9512,56.0058,55.9278,55.9434,302370.0
2018-07-27 15:50:00,71.66,71.73,71.6,71.7,703491.0,55.9356,55.9902,55.8887,55.9668,703491.0
2018-07-30 09:30:00,71.86,72.34,71.8,72.2,657388.0,56.0917,56.4664,56.0449,56.3571,657388.0
2018-07-30 09:40:00,72.2,72.48,72.18,72.47,539793.0,56.3571,56.5756,56.3415,56.5678,539793.0
2018-07-30 09:50:00,72.48,72.7,72.48,72.65,577533.0,56.5756,56.7474,56.5756,56.7083,577533.0
2018-07-30 10:00:00,72.65,72.66,72.35,72.39,469849.0,56.7083,56.7161,56.4742,56.5054,469849.0
2018-07-30 10:10:00,72.4,72.59,72.36,72.54,376485.0,56.5132,56.6615,56.482,56.6225,376485.0
2018-07-30 10:20:00,72.54,72.67,72.41,72.65,381876.0,56.6225,56.724,56.521,56.7083,381876.0
2018-07-30 10:30:00,72.65,72.69,72.5,72.59,366112.0,56.7083,56.7396,56.5913,56.6615,366112.0
2018-07-30 10:40:00,72.59,72.65,72.47,72.59,280134.0,56.6615,56.7083,56.5678,56.6615,280134.0
2018-07-30 10:50:00,72.59,72.64,72.41,72.43,517896.0,56.6615,56.7005,56.521,56.5366,517896.0
2018-07-30 11:00:00,72.43,72.5,72.35,72.45,265094.0,56.5366,56.5913,56.4742,56.5522,265094.0
2018-07-30 11:10:00,72.45,72.54,72.29,72.31,292882.0,56.5522,56.6225,56.4273,56.4429,292882.0
2018-07-30 11:20:00,72.31,72.39,72.25,72.38,223217.0,56.4429,56.5054,56.3961,56.4976,223217.0
2018-07-30 11:30:00,72.38,72.42,72.25,72.28,239986.0,56.4976,56.5288,56.3961,56.4195,239986.0
2018-07-30 11:40:00,72.27,72.43,72.27,72.37,169056.0,56.4117,56.5366,56.4117,56.4898,169056.0
2018-07-30 11:50:00,72.37,72.4,72.26,72.32,190603.0,56.4898,56.5132,56.4039,56.4508,190603.0
2018-07-30 12:00:00,72.31,72.31,72.17,72.2,286833.0,56.4429,56.4429,56.3337,56.3571,286833.0
2018-07-30 12:10:00,72.2,72.27,72.17,72.22,145068.0,56.3571,56.4117,56.3337,56.3727,145068.0
2018-07-30 12:20:00,72.22,72.26,72.14,72.18,212650.0,56.3727,56.4039,56.3102,56.3415,212650.0
2018-07-30 12:30:00,72.19,72.28,72.17,72.25,187432.0,56.3493,56.4195,56.3337,56.3961,187432.0
2018-07-30 12:40:00,72.25,72.39,72.24,72.34,194265.0,56.3961,56.5054,56.3883,56.4664,194265.0
2018-07-30 12:50:00,72.34,72.44,72.3,72.41,223232.0,56.4664,56.5444,56.4351,56.521,223232.0
2018-07-30 13:00:00,72.41,72.52,72.36,72.52,216600.0,56.521,56.6069,56.482,56.6069,216600.0
2018-07-30 13:10:00,72.53,72.79,72.53,72.69,542212.0,56.6147,56.8176,56.6147,56.7396,542212.0
2018-07-30 13:20:00,72.69,72.75,72.65,72.7,243805.0,56.7396,56.7864,56.7083,56.7474,243805.0
2018-07-30 13:30:00,72.7,72.73,72.66,72.69,169144.0,56.7474,56.7708,56.7161,56.7396,169144.0
2018-07-30 13:40:00,72.68,72.7,72.64,72.65,236018.0,56.7318,56.7474,56.7005,56.7083,236018.0
2018-07-30 13:50:00,72.64,72.74,72.63,72.73,225252.0,56.7005,56.7786,56.6927,56.7708,225252.0
2018-07-30 14:00:00,72.73,72.79,72.67,72.71,178654.0,56.7708,56.8176,56.724,56.7552,178654.0
2018-07-30 14:10:00,72.72,72.74,72.67,72.7,132427.0,56.763,56.7786,56.724,56.7474,132427.0
2018-07-30 14:20:00,72.69,72.7,72.62,72.63,148905.0,56.7396,56.7474,56.6849,56.6927,148905.0
2018-07-30 14:30:00,72.63,72.72,72.57,72.58,164779.0,56.6927,56.763,56.6459,56.6537,164779.0
2018-07-30 14:40:00,72.58,72.59,72.5,72.52,199174.0,56.6537,56.6615,56.5913,56.6069,199174.0
2018-07-30 14:50:00,72.51,72.59,72.45,72.46,176294.0,56.5991,56.6615,56.5522,56.56,176294.0
2018-07-30 15:00:00,72.48,72.52,72.4,72.42,216720.0,56.5756,56.6069,56.5132,56.5288,216720.0
2018-07-30 15:10:00,72.42,72.47,72.31,72.35,172189.0,56.5288,56.5678,56.4429,56.4742,172189.0
2018-07-30 15:20:00,72.35,72.42,72.31,72.33,206324.0,56.4742,56.5288,56.4429,56.4586,206324.0
2018-07-30 15:30:00,72.33,72.45,72.28,72.44,302288.0,56.4586,56.5522,56.4195,56.5444,302288.0
2018-07-30 15:40:00,72.42,72.45,72.28,72.3,526256.0,56.5288,56.5522,56.4195,56.4351,526256.0
2018-07-30 15:50:00,72.3,72.4,72.24,72.29,1446744.0,56.4351,56.5132,56.3883,56.4273,1446744.0
2018-07-31 09:30:00,72.2,72.37,71.97,72.17,758211.0,56.3571,56.4898,56.1776,56.3337,758211.0
2018-07-31 09:40:00,72.17,72.33,72.0,72.25,443124.0,56.3337,56.4586,56.201,56.3961,443124.0
2018-07-31 09:50:00,72.24,72.3,72.06,72.2,479359.0,56.3883,56.4351,56.2478,56.3571,479359.0
2018-07-31 10:00:00,72.19,72.26,72.06,72.18,285524.0,56.3493,56.4039,56.2478,56.3415,285524.0
2018-07-31 10:10:00,72.18,72.2,72.0,72.01,315254.0,56.3415,56.3571,56.201,56.2088,315254.0
2018-07-31 10:20:00,72.01,72.09,71.76,71.86,260821.0,56.2088,56.2712,56.0136,56.0917,260821.0
2018-07-31 10:30:00,71.86,71.87,71.73,71.78,359885.0,56.0917,56.0995,55.9902,56.0292,359885.0
2018-07-31 10:40:00,71.78,71.83,71.64,71.7,509330.0,56.0292,56.0683,55.92,55.9668,509330.0
2018-07-31 10:50:00,71.69,71.85,71.62,71.78,250911.0,55.959,56.0839,55.9044,56.0292,250911.0
2018-07-31 11:00:00,71.78,71.97,71.78,71.86,202102.0,56.0292,56.1776,56.0292,56.0917,202102.0
2018-07-31 11:10:00,71.86,71.98,71.82,71.92,254759.0,56.0917,56.1854,56.0605,56.1385,254759.0
2018-07-31 11:20:00,71.93,72.01,71.92,71.94,230029.0,56.1463,56.2088,56.1385,56.1541,230029.0
2018-07-31 11:30:00,71.94,72.04,71.92,72.02,240208.0,56.1541,56.2322,56.1385,56.2166,240208.0
2018-07-31 11:40:00,72.02,72.22,71.95,72.21,206169.0,56.2166,56.3727,56.1619,56.3649,206169.0
2018-07-31 11:50:00,72.2,72.3,72.15,72.28,255078.0,56.3571,56.4351,56.3181,56.4195,255078.0
2018-07-31 12:00:00,72.29,72.3,72.05,72.05,174492.0,56.4273,56.4351,56.24,56.24,174492.0
2018-07-31 12:10:00,72.04,72.08,71.96,72.05,210407.0,56.2322,56.2634,56.1697,56.24,210407.0
2018-07-31 12:20:00,72.05,72.13,72.04,72.07,146127.0,56.24,56.3024,56.2322,56.2556,146127.0
2018-07-31 12:30:00,72.07,72.09,72.0,72.06,152598.0,56.2556,56.2712,56.201,56.2478,152598.0
2018-07-31 12:40:00,72.06,72.06,71.95,71.99,146175.0,56.2478,56.2478,56.1619,56.1932,146175.0
2018-07-31 12:50:00,71.98,72.09,71.94,72.07,135165.0,56.1854,56.2712,56.1541,56.2556,135165.0
2018-07-31 13:00:00,72.08,72.12,72.0,72.09,116479.0,56.2634,56.2946,56.201,56.2712,116479.0
2018-07-31 13:10:00,72.09,72.1,71.99,72.04,128220.0,56.2712,56.279,56.1932,56.2322,128220.0
2018-07-31 13:20:00,72.05,72.11,72.02,72.06,133852.0,56.24,56.2868,56.2166,56.2478,133852.0
2018-07-31 13:30:00,72.06,72.3,72.04,72.22,215475.0,56.2478,56.4351,56.2322,56.3727,215475.0
2018-07-31 13:40:00,72.22,72.24,72.17,72.18,167215.0,56.3727,56.3883,56.3337,56.3415,167215.0
2018-07-31 13:50:00,72.18,72.18,72.11,72.18,116636.0,56.3415,56.3415,56.2868,56.3415,116636.0
2018-07-31 14:00:00,72.17,72.2,72.08,72.11,169525.0,56.3337,56.3571,56.2634,56.2868,169525.0
2018-07-31 14:10:00,72.1,72.18,72.08,72.16,169489.0,56.279,56.3415,56.2634,56.3259,169489.0
2018-07-31 14:20:00,72.16,72.16,72.04,72.13,234767.0,56.3259,56.3259,56.2322,56.3024,234767.0
2018-07-31 14:30:00,72.12,72.18,72.09,72.17,130169.0,56.2946,56.3415,56.2712,56.3337,130169.0
2018-07-31 14:40:00,72.17,72.18,72.1,72.17,127169.0,56.3337,56.3415,56.279,56.3337,127169.0
2018-07-31 14:50:00,72.17,72.19,72.05,72.08,210265.0,56.3337,56.3493,56.24,56.2634,210265.0
2018-07-31 15:00:00,72.08,72.09,71.96,72.02,271072.0,56.2634,56.2712,56.1697,56.2166,271072.0
2018-07-31 15:10:00,72.02,72.03,71.96,71.98,226204.0,56.2166,56.2244,56.1697,56.1854,226204.0
2018-07-31 15:20:00,71.98,72.03,71.92,71.92,217666.0,56.1854,56.2244,56.1385,56.1385,217666.0
2018-07-31 15:30:00,71.93,71.95,71.83,71.91,268683.0,56.1463,56.1619,56.0683,56.1307,268683.0
2018-07-31 15:40:00,71.91,71.92,71.8,71.84,550345.0,56.1307,56.1385,56.0449,56.0761,550345.0
2018-07-31 15:50:00,71.85,72.01,71.84,71.9,1277910.0,56.0839,56.2088,56.0761,56.1229,1277910.0
2018-08-01 09:30:00,72.5,72.98,72.48,72.72,764669.0,56.5913,56.9659,56.5756,56.763,764669.0
2018-08-01 09:40:00,72.73,72.86,72.71,72.81,460825.0,56.7708,56.8723,56.7552,56.8332,460825.0
2018-08-01 09:50:00,72.81,72.83,72.61,72.76,414725.0,56.8332,56.8488,56.6771,56.7942,414725.0
2018-08-01 10:00:00,72.74,72.89,72.65,72.81,281411.0,56.7786,56.8957,56.7083,56.8332,281411.0
2018-08-01 10:10:00,72.82,72.82,72.49,72.63,332545.0,56.841,56.841,56.5834,56.6927,332545.0
2018-08-01 10:20:00,72.63,72.89,72.59,72.86,314159.0,56.6927,56.8957,56.6615,56.8723,314159.0
2018-08-01 10:30:00,72.86,72.97,72.84,72.96,378822.0,56.8723,56.9581,56.8566,56.9503,378822.0
2018-08-01 10:40:00,72.97,73.08,72.89,72.99,906250.0,56.9581,57.044,56.8957,56.9737,906250.0
2018-08-01 10:50:00,72.99,73.02,72.9,72.94,305716.0,56.9737,56.9972,56.9035,56.9347,305716.0
2018-08-01 11:00:00,72.94,72.99,72.85,72.95,374942.0,56.9347,56.9737,56.8645,56.9425,374942.0
2018-08-01 11:10:00,72.95,72.98,72.78,72.78,302711.0,56.9425,56.9659,56.8098,56.8098,302711.0
2018-08-01 11:20:00,72.78,72.78,72.48,72.52,304722.0,56.8098,56.8098,56.5756,56.6069,304722.0
2018-08-01 11:30:00,72.51,72.53,72.28,72.44,346869.0,56.5991,56.6147,56.4195,56.5444,346869.0
2018-08-01 11:40:00,72.44,72.57,72.41,72.52,203151.0,56.5444,56.6459,56.521,56.6069,203151.0
2018-08-01 11:50:00,72.51,72.53,72.37,72.38,204892.0,56.5991,56.6147,56.4898,56.4976,204892.0
2018-08-01 12:00:00,72.37,72.39,72.15,72.22,218436.0,56.4898,56.5054,56.3181,56.3727,218436.0
2018-08-01 12:10:00,72.21,72.29,72.19,72.2,154458.0,56.3649,56.4273,56.3493,56.3571,154458.0
2018-08-01 12:20:00,72.21,72.24,72.08,72.15,150789.0,56.3649,56.3883,56.2634,56.3181,150789.0
2018-08-01 12:30:00,72.15,72.18,72.08,72.15,190319.0,56.3181,56.3415,56.2634,56.3181,190319.0
2018-08-01 12:40:00,72.15,72.3,72.1,72.27,203712.0,56.3181,56.4351,56.279,56.4117,203712.0
2018-08-01 12:50:00,72.28,72.34,72.25,72.27,130518.0,56.4195,56.4664,56.3961,56.4117,130518.0
2018-08-01 13:00:00,72.26,72.3,72.25,72.3,117584.0,56.4039,56.4351,56.3961,56.4351,117584.0
2018-08-01 13:10:00,72.29,72.34,72.26,72.28,138335.0,56.4273,56.4664,56.4039,56.4195,138335.0
2018-08-01 13:20:00,72.29,72.36,72.15,72.15,134595.0,56.4273,56.482,56.3181,56.3181,134595.0
2018-08-01 13:30:00,72.14,72.22,72.14,72.2,171640.0,56.3102,56.3727,56.3102,56.3571,171640.0
2018-08-01 13:40:00,72.19,72.23,72.16,72.18,101547.0,56.3493,56.3805,56.3259,56.3415,101547.0
2018-08-01 13:50:00,72.18,72.26,72.1,72.21,189381.0,56.3415,56.4039,56.279,56.3649,189381.0
2018-08-01 14:00:00,72.2,72.35,72.06,72.07,283817.0,56.3571,56.4742,56.2478,56.2556,283817.0
2018-08-01 14:10:00,72.06,72.21,71.99,72.13,269198.0,56.2478,56.3649,56.1932,56.3024,269198.0
2018-08-01 14:20:00,72.14,72.23,72.13,72.22,202576.0,56.3102,56.3805,56.3024,56.3727,202576.0
2018-08-01 14:30:00,72.22,72.28,72.2,72.27,340236.0,56.3727,56.4195,56.3571,56.4117,340236.0
2018-08-01 14:40:00,72.26,72.29,72.21,72.26,164169.0,56.4039,56.4273,56.3649,56.4039,164169.0
2018-08-01 14:50:00,72.26,72.3,72.22,72.27,184689.0,56.4039,56.4351,56.3727,56.4117,184689.0
2018-08-01 15:00:00,72.27,72.29,72.24,72.27,237424.0,56.4117,56.4273,56.3883,56.4117,237424.0
2018-08-01 15:10:00,72.27,72.28,72.22,72.27,267651.0,56.4117,56.4195,56.3727,56.4117,267651.0
2018-08-01 15:20:00,72.27,72.3,72.26,72.3,147545.0,56.4117,56.4351,56.4039,56.4351,147545.0
2018-08-01 15:30:00,72.3,72.34,72.19,72.24,427413.0,56.4351,56.4664,56.3493,56.3883,427413.0
2018-08-01 15:40:00,72.23,72.24,72.14,72.14,492009.0,56.3805,56.3883,56.3102,56.3102,492009.0
2018-08-01 15:50:00,72.13,72.17,71.9,71.95,907336.0,56.3024,56.3337,56.1229,56.1619,907336.0
2018-08-02 09:30:00,71.34,71.4,71.02,71.3,798810.0,55.6858,55.7326,55.436,55.6546,798810.0
2018-08-02 09:40:00,71.31,71.53,71.27,71.39,521587.0,55.6624,55.8341,55.6312,55.7248,521587.0
2018-08-02 09:50:00,71.41,71.59,71.36,71.57,401816.0,55.7404,55.8809,55.7014,55.8653,401816.0
2018-08-02 10:00:00,71.59,71.82,71.55,71.73,453649.0,55.8809,56.0605,55.8497,55.9902,453649.0
2018-08-02 10:10:00,71.73,71.8,71.62,71.74,234486.0,55.9902,56.0449,55.9044,55.998,234486.0
2018-08-02 10:20:00,71.74,71.86,71.67,71.73,304886.0,55.998,56.0917,55.9434,55.9902,304886.0
2018-08-02 10:30:00,71.73,71.86,71.64,71.82,277271.0,55.9902,56.0917,55.92,56.0605,277271.0
2018-08-02 10:40:00,71.82,71.86,71.49,71.51,375457.0,56.0605,56.0917,55.8029,55.8185,375457.0
2018-08-02 10:50:00,71.53,71.55,71.42,71.47,283692.0,55.8341,55.8497,55.7482,55.7873,283692.0
2018-08-02 11:00:00,71.47,71.71,71.46,71.69,275936.0,55.7873,55.9746,55.7795,55.959,275936.0
2018-08-02 11:10:00,71.69,71.77,71.61,71.63,248610.0,55.959,56.0214,55.8965,55.9122,248610.0
2018-08-02 11:20:00,71.63,71.7,71.55,71.56,174227.0,55.9122,55.9668,55.8497,55.8575,174227.0
2018-08-02 11:30:00,71.57,71.62,71.47,71.61,210363.0,55.8653,55.9044,55.7873,55.8965,210363.0
2018-08-02 11:40:00,71.62,71.68,71.55,71.61,276423.0,55.9044,55.9512,55.8497,55.8965,276423.0
2018-08-02 11:50:00,71.61,71.66,71.49,71.53,167343.0,55.8965,55.9356,55.8029,55.8341,167343.0
2018-08-02 12:00:00,71.53,71.73,71.47,71.63,184326.0,55.8341,55.9902,55.7873,55.9122,184326.0
2018-08-02 12:10:00,71.63,71.65,71.53,71.59,184204.0,55.9122,55.9278,55.8341,55.8809,184204.0
2018-08-02 12:20:00,71.6,71.66,71.58,71.63,188637.0,55.8887,55.9356,55.8731,55.9122,188637.0
2018-08-02 12:30:00,71.62,71.65,71.48,71.52,246886.0,55.9044,55.9278,55.7951,55.8263,246886.0
2018-08-02 12:40:00,71.52,71.58,71.49,71.54,167759.0,55.8263,55.8731,55.8029,55.8419,167759.0
2018-08-02 12:50:00,71.53,71.6,71.53,71.54,160061.0,55.8341,55.8887,55.8341,55.8419,160061.0
2018-08-02 13:00:00,71.55,71.55,71.38,71.44,280670.0,55.8497,55.8497,55.717,55.7639,280670.0
2018-08-02 13:10:00,71.44,71.46,71.36,71.43,220401.0,55.7639,55.7795,55.7014,55.756,220401.0
2018-08-02 13:20:00,71.44,71.51,71.4,71.48,165159.0,55.7639,55.8185,55.7326,55.7951,165159.0
2018-08-02 13:30:00,71.48,71.63,71.47,71.6,159708.0,55.7951,55.9122,55.7873,55.8887,159708.0
2018-08-02 13:40:00,71.61,71.63,71.56,71.62,108368.0,55.8965,55.9122,55.8575,55.9044,108368.0
2018-08-02 13:50:00,71.62,71.69,71.58,71.69,171798.0,55.9044,55.959,55.8731,55.959,171798.0
2018-08-02 14:00:00,71.69,71.76,71.66,71.75,197778.0,55.959,56.0136,55.9356,56.0058,197778.0
2018-08-02 14:10:00,71.76,71.8,71.71,71.72,118170.0,56.0136,56.0449,55.9746,55.9824,118170.0
2018-08-02 14:20:00,71.71,71.75,71.64,71.65,133211.0,55.9746,56.0058,55.92,55.9278,133211.0
2018-08-02 14:30:00,71.65,71.73,71.64,71.69,135252.0,55.9278,55.9902,55.92,55.959,135252.0
2018-08-02 14:40:00,71.68,71.73,71.65,71.67,134840.0,55.9512,55.9902,55.9278,55.9434,134840.0
2018-08-02 14:50:00,71.68,71.86,71.68,71.86,169139.0,55.9512,56.0917,55.9512,56.0917,169139.0
2018-08-02 15:00:00,71.85,71.9,71.81,71.82,312732.0,56.0839,56.1229,56.0527,56.0605,312732.0
2018-08-02 15:10:00,71.82,71.93,71.81,71.9,300981.0,56.0605,56.1463,56.0527,56.1229,300981.0
2018-08-02 15:20:00,71.9,71.9,71.83,71.9,235288.0,56.1229,56.1229,56.0683,56.1229,235288.0
2018-08-02 15:30:00,71.89,71.9,71.84,71.88,213762.0,56.1151,56.1229,56.0761,56.1073,213762.0
2018-08-02 15:40:00,71.89,71.93,71.85,71.86,392087.0,56.1151,56.1463,56.0839,56.0917,392087.0
2018-08-02 15:50:00,71.86,71.87,71.72,71.84,1040704.0,56.0917,56.0995,55.9824,56.0761,1040704.0
2018-08-03 09:30:00,71.64,72.18,71.57,72.06,759320.0,56.2676,56.6917,56.2126,56.5975,759320.0
2018-08-03 09:40:00,72.06,72.17,71.94,72.03,410076.0,56.5975,56.6839,56.5032,56.5739,410076.0
2018-08-03 09:50:00,72.03,72.12,71.92,71.97,306425.0,56.5739,56.6446,56.4875,56.5268,306425.0
2018-08-03 10:00:00,71.96,72.03,71.89,71.97,306115.0,56.5189,56.5739,56.4639,56.5268,306115.0
2018-08-03 10:10:00,71.97,72.13,71.9,72.13,199192.0,56.5268,56.6524,56.4718,56.6524,199192.0
2018-08-03 10:20:00,72.13,72.18,72.03,72.12,208286.0,56.6524,56.6917,56.5739,56.6446,208286.0
2018-08-03 10:30:00,72.12,72.15,72.02,72.11,179826.0,56.6446,56.6681,56.566,56.6367,179826.0
2018-08-03 10:40:00,72.12,72.14,72.02,72.06,283433.0,56.6446,56.6603,56.566,56.5975,283433.0
2018-08-03 10:50:00,72.05,72.06,71.92,71.94,241144.0,56.5896,56.5975,56.4875,56.5032,241144.0
2018-08-03 11:00:00,71.94,72.15,71.88,72.13,270742.0,56.5032,56.6681,56.4561,56.6524,270742.0
2018-08-03 11:10:00,72.13,72.18,71.98,72.06,205947.0,56.6524,56.6917,56.5346,56.5975,205947.0
2018-08-03 11:20:00,72.06,72.22,72.03,72.22,218010.0,56.5975,56.7231,56.5739,56.7231,218010.0
2018-08-03 11:30:00,72.21,72.3,72.15,72.18,312810.0,56.7153,56.786,56.6681,56.6917,312810.0
2018-08-03 11:40:00,72.17,72.21,72.1,72.17,174720.0,56.6839,56.7153,56.6289,56.6839,174720.0
2018-08-03 11:50:00,72.17,72.24,72.1,72.13,200529.0,56.6839,56.7388,56.6289,56.6524,200529.0
2018-08-03 12:00:00,72.12,72.36,72.08,72.33,242489.0,56.6446,56.8331,56.6132,56.8095,242489.0
2018-08-03 12:10:00,72.33,72.44,72.3,72.39,197599.0,56.8095,56.8959,56.786,56.8566,197599.0
2018-08-03 12:20:00,72.38,72.43,72.36,72.38,139104.0,56.8488,56.8881,56.8331,56.8488,139104.0
2018-08-03 12:30:00,72.38,72.38,72.28,72.3,132329.0,56.8488,56.8488,56.7703,56.786,132329.0
2018-08-03 12:40:00,72.3,72.35,72.26,72.3,119744.0,56.786,56.8252,56.7545,56.786,119744.0
2018-08-03 12:50:00,72.29,72.36,72.29,72.31,123934.0,56.7781,56.8331,56.7781,56.7938,123934.0
2018-08-03 13:00:00,72.31,72.38,72.31,72.36,117759.0,56.7938,56.8488,56.7938,56.8331,117759.0
2018-08-03 13:10:00,72.35,72.37,72.28,72.33,182381.0,56.8252,56.8409,56.7703,56.8095,182381.0
2018-08-03 13:20:00,72.33,72.42,72.31,72.4,316240.0,56.8095,56.8802,56.7938,56.8645,316240.0
2018-08-03 13:30:00,72.4,72.42,72.35,72.41,137507.0,56.8645,56.8802,56.8252,56.8724,137507.0
2018-08-03 13:40:00,72.41,72.46,72.39,72.45,228201.0,56.8724,56.9116,56.8566,56.9038,228201.0
2018-08-03 13:50:00,72.46,72.51,72.44,72.46,222138.0,56.9116,56.9509,56.8959,56.9116,222138.0
2018-08-03 14:00:00,72.46,72.47,72.42,72.46,134744.0,56.9116,56.9195,56.8802,56.9116,134744.0
2018-08-03 14:10:00,72.46,72.52,72.43,72.51,193361.0,56.9116,56.9588,56.8881,56.9509,193361.0
2018-08-03 14:20:00,72.51,72.51,72.35,72.38,212905.0,56.9509,56.9509,56.8252,56.8488,212905.0
2018-08-03 14:30:00,72.38,72.41,72.31,72.34,152886.0,56.8488,56.8724,56.7938,56.8174,152886.0
2018-08-03 14:40:00,72.34,72.39,72.32,72.34,338399.0,56.8174,56.8566,56.8017,56.8174,338399.0
2018-08-03 14:50:00,72.34,72.39,72.31,72.38,141485.0,56.8174,56.8566,56.7938,56.8488,141485.0
2018-08-03 15:00:00,72.38,72.42,72.38,72.39,192170.0,56.8488,56.8802,56.8488,56.8566,192170.0
2018-08-03 15:10:00,72.39,72.41,72.36,72.39,281553.0,56.8566,56.8724,56.8331,56.8566,281553.0
2018-08-03 15:20:00,72.39,72.41,72.37,72.37,241820.0,56.8566,56.8724,56.8409,56.8409,241820.0
2018-08-03 15:30:00,72.37,72.38,72.29,72.34,414550.0,56.8409,56.8488,56.7781,56.8174,414550.0
2018-08-03 15:40:00,72.34,72.36,72.29,72.31,300044.0,56.8174,56.8331,56.7781,56.7938,300044.0
2018-08-03 15:50:00,72.32,72.4,72.28,72.38,919935.0,56.8017,56.8645,56.7703,56.8488,919935.0
2018-08-06 09:30:00,72.16,72.29,72.0,72.16,357103.0,56.676,56.7781,56.5503,56.676,357103.0
2018-08-06 09:40:00,72.16,72.18,71.93,72.02,268913.0,56.676,56.6917,56.4954,56.566,268913.0
2018-08-06 09:50:00,72.02,72.37,71.96,72.27,387851.0,56.566,56.8409,56.5189,56.7624,387851.0
2018-08-06 10:00:00,72.27,72.33,72.19,72.22,256050.0,56.7624,56.8095,56.6996,56.7231,256050.0
2018-08-06 10:10:00,72.23,72.36,72.17,72.36,269820.0,56.731,56.8331,56.6839,56.8331,269820.0
2018-08-06 10:20:00,72.37,72.41,72.22,72.22,202264.0,56.8409,56.8724,56.7231,56.7231,202264.0
2018-08-06 10:30:00,72.22,72.37,72.21,72.33,140904.0,56.7231,56.8409,56.7153,56.8095,140904.0
2018-08-06 10:40:00,72.32,72.43,72.32,72.38,141794.0,56.8017,56.8881,56.8017,56.8488,141794.0
2018-08-06 10:50:00,72.39,72.47,72.35,72.47,148904.0,56.8566,56.9195,56.8252,56.9195,148904.0
2018-08-06 11:00:00,72.47,72.5,72.39,72.4,175500.0,56.9195,56.943,56.8566,56.8645,175500.0
2018-08-06 11:10:00,72.4,72.44,72.33,72.36,143406.0,56.8645,56.8959,56.8095,56.8331,143406.0
2018-08-06 11:20:00,72.36,72.38,72.21,72.34,197827.0,56.8331,56.8488,56.7153,56.8174,197827.0
2018-08-06 11:30:00,72.34,72.4,72.33,72.38,142062.0,56.8174,56.8645,56.8095,56.8488,142062.0
2018-08-06 11:40:00,72.37,72.44,72.34,72.38,148639.0,56.8409,56.8959,56.8174,56.8488,148639.0
2018-08-06 11:50:00,72.39,72.5,72.38,72.49,236430.0,56.8566,56.943,56.8488,56.9352,236430.0
2018-08-06 12:00:00,72.49,72.62,72.49,72.6,247781.0,56.9352,57.0373,56.9352,57.0216,247781.0
2018-08-06 12:10:00,72.61,72.63,72.53,72.57,151980.0,57.0294,57.0451,56.9666,56.998,151980.0
2018-08-06 12:20:00,72.57,72.6,72.51,72.6,186738.0,56.998,57.0216,56.9509,57.0216,186738.0
2018-08-06 12:30:00,72.61,72.63,72.57,72.63,131870.0,57.0294,57.0451,56.998,57.0451,131870.0
2018-08-06 12:40:00,72.62,72.65,72.6,72.63,111872.0,57.0373,57.0609,57.0216,57.0451,111872.0
2018-08-06 12:50:00,72.64,72.64,72.53,72.56,79613.0,57.053,57.053,56.9666,56.9902,79613.0
2018-08-06 13:00:00,72.56,72.61,72.52,72.61,113016.0,56.9902,57.0294,56.9588,57.0294,113016.0
2018-08-06 13:10:00,72.6,72.61,72.5,72.53,89241.0,57.0216,57.0294,56.943,56.9666,89241.0
2018-08-06 13:20:00,72.52,72.52,72.4,72.43,117252.0,56.9588,56.9588,56.8645,56.8881,117252.0
2018-08-06 13:30:00,72.43,72.46,72.35,72.46,101401.0,56.8881,56.9116,56.8252,56.9116,101401.0
2018-08-06 13:40:00,72.45,72.47,72.42,72.46,110987.0,56.9038,56.9195,56.8802,56.9116,110987.0
2018-08-06 13:50:00,72.45,72.46,72.42,72.44,92694.0,56.9038,56.9116,56.8802,56.8959,92694.0
2018-08-06 14:00:00,72.44,72.44,72.38,72.42,188517.0,56.8959,56.8959,56.8488,56.8802,188517.0
2018-08-06 14:10:00,72.42,72.44,72.37,72.41,140396.0,56.8802,56.8959,56.8409,56.8724,140396.0
2018-08-06 14:20:00,72.4,72.46,72.39,72.41,158931.0,56.8645,56.9116,56.8566,56.8724,158931.0
2018-08-06 14:30:00,72.41,72.46,72.38,72.44,163279.0,56.8724,56.9116,56.8488,56.8959,163279.0
2018-08-06 14:40:00,72.44,72.46,72.4,72.44,109691.0,56.8959,56.9116,56.8645,56.8959,109691.0
2018-08-06 14:50:00,72.44,72.46,72.38,72.39,109487.0,56.8959,56.9116,56.8488,56.8566,109487.0
2018-08-06 15:00:00,72.39,72.42,72.32,72.33,131525.0,56.8566,56.8802,56.8017,56.8095,131525.0
2018-08-06 15:10:00,72.33,72.41,72.32,72.4,141068.0,56.8095,56.8724,56.8017,56.8645,141068.0
2018-08-06 15:20:00,72.4,72.42,72.35,72.41,115481.0,56.8645,56.8802,56.8252,56.8724,115481.0
2018-08-06 15:30:00,72.4,72.44,72.36,72.4,292696.0,56.8645,56.8959,56.8331,56.8645,292696.0
2018-08-06 15:40:00,72.4,72.42,72.35,72.41,283168.0,56.8645,56.8802,56.8252,56.8724,283168.0
2018-08-06 15:50:00,72.41,72.42,72.35,72.41,600514.0,56.8724,56.8802,56.8252,56.8724,600514.0
2018-08-07 09:30:00,72.57,72.83,72.5,72.76,990989.0,56.998,57.2022,56.943,57.1473,990989.0
2018-08-07 09:40:00,72.76,72.85,72.65,72.81,415987.0,57.1473,57.2179,57.0609,57.1865,415987.0
2018-08-07 09:50:00,72.81,72.84,72.73,72.81,551902.0,57.1865,57.2101,57.1237,57.1865,551902.0
2018-08-07 10:00:00,72.81,72.91,72.8,72.86,277087.0,57.1865,57.2651,57.1787,57.2258,277087.0
2018-08-07 10:10:00,72.86,72.89,72.7,72.72,287899.0,57.2258,57.2494,57.1001,57.1158,287899.0
2018-08-07 10:20:00,72.72,72.82,72.67,72.75,318785.0,57.1158,57.1944,57.0766,57.1394,318785.0
2018-08-07 10:30:00,72.75,72.81,72.7,72.81,282942.0,57.1394,57.1865,57.1001,57.1865,282942.0
2018-08-07 10:40:00,72.8,72.86,72.77,72.8,305364.0,57.1787,57.2258,57.1551,57.1787,305364.0
2018-08-07 10:50:00,72.8,72.9,72.79,72.84,276568.0,57.1787,57.2572,57.1708,57.2101,276568.0
2018-08-07 11:00:00,72.84,72.89,72.81,72.86,150037.0,57.2101,57.2494,57.1865,57.2258,150037.0
2018-08-07 11:10:00,72.87,72.87,72.68,72.72,257673.0,57.2337,57.2337,57.0844,57.1158,257673.0
2018-08-07 11:20:00,72.72,72.75,72.69,72.72,136675.0,57.1158,57.1394,57.0923,57.1158,136675.0
2018-08-07 11:30:00,72.72,72.77,72.69,72.73,129728.0,57.1158,57.1551,57.0923,57.1237,129728.0
2018-08-07 11:40:00,72.74,72.85,72.72,72.74,325308.0,57.1315,57.2179,57.1158,57.1315,325308.0
2018-08-07 11:50:00,72.73,72.84,72.72,72.82,284657.0,57.1237,57.2101,57.1158,57.1944,284657.0
2018-08-07 12:00:00,72.82,72.84,72.78,72.81,214236.0,57.1944,57.2101,57.163,57.1865,214236.0
2018-08-07 12:10:00,72.82,72.86,72.76,72.84,135616.0,57.1944,57.2258,57.1473,57.2101,135616.0
2018-08-07 12:20:00,72.84,72.85,72.67,72.67,173034.0,57.2101,57.2179,57.0766,57.0766,173034.0
2018-08-07 12:30:00,72.67,72.73,72.62,72.65,148806.0,57.0766,57.1237,57.0373,57.0609,148806.0
2018-08-07 12:40:00,72.64,72.77,72.64,72.76,167894.0,57.053,57.1551,57.053,57.1473,167894.0
2018-08-07 12:50:00,72.76,72.76,72.65,72.71,215121.0,57.1473,57.1473,57.0609,57.108,215121.0
2018-08-07 13:00:00,72.7,72.76,72.67,72.76,167052.0,57.1001,57.1473,57.0766,57.1473,167052.0
2018-08-07 13:10:00,72.75,72.77,72.69,72.69,172560.0,57.1394,57.1551,57.0923,57.0923,172560.0
2018-08-07 13:20:00,72.7,72.73,72.65,72.73,158885.0,57.1001,57.1237,57.0609,57.1237,158885.0
2018-08-07 13:30:00,72.73,72.73,72.61,72.65,135189.0,57.1237,57.1237,57.0294,57.0609,135189.0
2018-08-07 13:40:00,72.65,72.67,72.59,72.62,164387.0,57.0609,57.0766,57.0137,57.0373,164387.0
2018-08-07 13:50:00,72.62,72.67,72.57,72.58,181239.0,57.0373,57.0766,56.998,57.0059,181239.0
2018-08-07 14:00:00,72.58,72.68,72.57,72.64,162781.0,57.0059,57.0844,56.998,57.053,162781.0
2018-08-07 14:10:00,72.64,72.67,72.58,72.66,162773.0,57.053,57.0766,57.0059,57.0687,162773.0
2018-08-07 14:20:00,72.67,72.68,72.6,72.6,187685.0,57.0766,57.0844,57.0216,57.0216,187685.0
2018-08-07 14:30:00,72.6,72.62,72.54,72.54,214162.0,57.0216,57.0373,56.9745,56.9745,214162.0
2018-08-07 14:40:00,72.54,72.64,72.54,72.63,273660.0,56.9745,57.053,56.9745,57.0451,273660.0
2018-08-07 14:50:00,72.64,72.73,72.61,72.72,406726.0,57.053,57.1237,57.0294,57.1158,406726.0
2018-08-07 15:00:00,72.72,72.76,72.68,72.75,132729.0,57.1158,57.1473,57.0844,57.1394,132729.0
2018-08-07 15:10:00,72.74,72.77,72.69,72.71,160190.0,57.1315,57.1551,57.0923,57.108,160190.0
2018-08-07 15:20:00,72.72,72.74,72.67,72.7,196066.0,57.1158,57.1315,57.0766,57.1001,196066.0
2018-08-07 15:30:00,72.69,72.69,72.57,72.58,227477.0,57.0923,57.0923,56.998,57.0059,227477.0
2018-08-07 15:40:00,72.59,72.6,72.43,72.48,481172.0,57.0137,57.0216,56.8881,56.9273,481172.0
2018-08-07 15:50:00,72.48,72.5,72.39,72.42,1043500.0,56.9273,56.943,56.8566,56.8802,1043500.0
2018-08-08 09:30:00,72.14,72.75,72.06,72.7,355593.0,56.6603,57.1394,56.5975,57.1001,355593.0
2018-08-08 09:40:00,72.71,72.75,72.59,72.67,222958.0,57.108,57.1394,57.0137,57.0766,222958.0
2018-08-08 09:50:00,72.67,72.76,72.61,72.75,274252.0,57.0766,57.1473,57.0294,57.1394,274252.0
2018-08-08 10:00:00,72.76,72.95,72.75,72.91,380890.0,57.1473,57.2965,57.1394,57.2651,380890.0
2018-08-08 10:10:00,72.91,73.04,72.88,73.02,308421.0,57.2651,57.3672,57.2415,57.3515,308421.0
2018-08-08 10:20:00,73.01,73.04,72.91,72.92,393455.0,57.3436,57.3672,57.2651,57.2729,393455.0
2018-08-08 10:30:00,72.92,72.97,72.82,72.87,183388.0,57.2729,57.3122,57.1944,57.2337,183388.0
2018-08-08 10:40:00,72.87,72.98,72.83,72.98,183415.0,57.2337,57.32,57.2022,57.32,183415.0
2018-08-08 10:50:00,72.98,73.03,72.96,73.02,197653.0,57.32,57.3593,57.3043,57.3515,197653.0
2018-08-08 11:00:00,73.01,73.03,72.95,73.02,116200.0,57.3436,57.3593,57.2965,57.3515,116200.0
2018-08-08 11:10:00,73.02,73.18,73.02,73.08,321190.0,57.3515,57.4771,57.3515,57.3986,321190.0
2018-08-08 11:20:00,73.09,73.11,73.01,73.03,184624.0,57.4064,57.4222,57.3436,57.3593,184624.0
2018-08-08 11:30:00,73.04,73.06,72.94,72.96,321782.0,57.3672,57.3829,57.2886,57.3043,321782.0
2018-08-08 11:40:00,72.95,73.03,72.95,73.02,161998.0,57.2965,57.3593,57.2965,57.3515,161998.0
2018-08-08 11:50:00,73.03,73.09,72.97,73.03,243136.0,57.3593,57.4064,57.3122,57.3593,243136.0
2018-08-08 12:00:00,73.03,73.04,72.91,72.94,121900.0,57.3593,57.3672,57.2651,57.2886,121900.0
2018-08-08 12:10:00,72.95,72.98,72.93,72.96,89833.0,57.2965,57.32,57.2808,57.3043,89833.0
2018-08-08 12:20:00,72.96,73.0,72.95,72.96,92995.0,57.3043,57.3358,57.2965,57.3043,92995.0
2018-08-08 12:30:00,72.96,73.04,72.95,73.03,93064.0,57.3043,57.3672,57.2965,57.3593,93064.0
2018-08-08 12:40:00,73.04,73.07,73.02,73.06,168588.0,57.3672,57.3907,57.3515,57.3829,168588.0
2018-08-08 12:50:00,73.06,73.11,73.04,73.11,110847.0,57.3829,57.4222,57.3672,57.4222,110847.0
2018-08-08 13:00:00,73.11,73.14,73.04,73.12,130816.0,57.4222,57.4457,57.3672,57.43,130816.0
2018-08-08 13:10:00,73.12,73.18,73.12,73.13,114757.0,57.43,57.4771,57.43,57.4379,114757.0
2018-08-08 13:20:00,73.12,73.16,73.07,73.1,95444.0,57.43,57.4614,57.3907,57.4143,95444.0
2018-08-08 13:30:00,73.1,73.1,73.02,73.06,119895.0,57.4143,57.4143,57.3515,57.3829,119895.0
2018-08-08 13:40:00,73.07,73.12,73.05,73.12,133366.0,57.3907,57.43,57.375,57.43,133366.0
2018-08-08 13:50:00,73.12,73.2,73.1,73.19,112753.0,57.43,57.4928,57.4143,57.485,112753.0
2018-08-08 14:00:00,73.18,73.21,73.14,73.19,112125.0,57.4771,57.5007,57.4457,57.485,112125.0
2018-08-08 14:10:00,73.18,73.19,73.07,73.09,205084.0,57.4771,57.485,57.3907,57.4064,205084.0
2018-08-08 14:20:00,73.1,73.12,73.06,73.1,130885.0,57.4143,57.43,57.3829,57.4143,130885.0
2018-08-08 14:30:00,73.1,73.11,73.02,73.08,132717.0,57.4143,57.4222,57.3515,57.3986,132717.0
2018-08-08 14:40:00,73.08,73.12,73.05,73.11,230839.0,57.3986,57.43,57.375,57.4222,230839.0
2018-08-08 14:50:00,73.11,73.12,73.03,73.07,279764.0,57.4222,57.43,57.3593,57.3907,279764.0
2018-08-08 15:00:00,73.07,73.1,73.04,73.06,164746.0,57.3907,57.4143,57.3672,57.3829,164746.0
2018-08-08 15:10:00,73.06,73.13,73.05,73.08,279514.0,57.3829,57.4379,57.375,57.3986,279514.0
2018-08-08 15:20:00,73.08,73.11,73.05,73.11,187762.0,57.3986,57.4222,57.375,57.4222,187762.0
2018-08-08 15:30:00,73.11,73.11,73.05,73.08,182609.0,57.4222,57.4222,57.375,57.3986,182609.0
2018-08-08 15:40:00,73.08,73.13,72.99,73.02,247372.0,57.3986,57.4379,57.3279,57.3515,247372.0
2018-08-08 15:50:00,73.02,73.05,72.88,72.9,1009175.0,57.3515,57.375,57.2415,57.2572,1009175.0
2018-08-09 09:30:00,72.44,72.6,72.3,72.43,721774.0,56.8959,57.0216,56.786,56.8881,721774.0
2018-08-09 09:40:00,72.42,72.59,72.38,72.53,325903.0,56.8802,57.0137,56.8488,56.9666,325903.0
2018-08-09 09:50:00,72.53,72.65,72.51,72.62,227567.0,56.9666,57.0609,56.9509,57.0373,227567.0
2018-08-09 10:00:00,72.61,72.62,72.44,72.53,257643.0,57.0294,57.0373,56.8959,56.9666,257643.0
2018-08-09 10:10:00,72.53,72.58,72.48,72.51,169567.0,56.9666,57.0059,56.9273,56.9509,169567.0
2018-08-09 10:20:00,72.5,72.6,72.46,72.56,206009.0,56.943,57.0216,56.9116,56.9902,206009.0
2018-08-09 10:30:00,72.56,72.65,72.55,72.58,195410.0,56.9902,57.0609,56.9823,57.0059,195410.0
2018-08-09 10:40:00,72.58,72.62,72.47,72.47,215815.0,57.0059,57.0373,56.9195,56.9195,215815.0
2018-08-09 10:50:00,72.47,72.49,72.32,72.36,208162.0,56.9195,56.9352,56.8017,56.8331,208162.0
2018-08-09 11:00:00,72.35,72.44,72.26,72.26,185037.0,56.8252,56.8959,56.7545,56.7545,185037.0
2018-08-09 11:10:00,72.26,72.36,72.2,72.2,196242.0,56.7545,56.8331,56.7074,56.7074,196242.0
2018-08-09 11:20:00,72.2,72.3,72.15,72.27,208441.0,56.7074,56.786,56.6681,56.7624,208441.0
2018-08-09 11:30:00,72.27,72.28,72.09,72.11,190479.0,56.7624,56.7703,56.621,56.6367,190479.0
2018-08-09 11:40:00,72.11,72.21,72.1,72.11,201727.0,56.6367,56.7153,56.6289,56.6367,201727.0
2018-08-09 11:50:00,72.1,72.23,72.08,72.18,165245.0,56.6289,56.731,56.6132,56.6917,165245.0
2018-08-09 12:00:00,72.17,72.27,72.17,72.22,158115.0,56.6839,56.7624,56.6839,56.7231,158115.0
2018-08-09 12:10:00,72.22,72.25,72.2,72.22,108937.0,56.7231,56.7467,56.7074,56.7231,108937.0
2018-08-09 12:20:00,72.22,72.25,72.18,72.18,120293.0,56.7231,56.7467,56.6917,56.6917,120293.0
2018-08-09 12:30:00,72.18,72.24,72.17,72.2,86118.0,56.6917,56.7388,56.6839,56.7074,86118.0
2018-08-09 12:40:00,72.19,72.22,72.13,72.21,106662.0,56.6996,56.7231,56.6524,56.7153,106662.0
2018-08-09 12:50:00,72.21,72.24,72.18,72.19,116366.0,56.7153,56.7388,56.6917,56.6996,116366.0
2018-08-09 13:00:00,72.2,72.24,72.13,72.14,160389.0,56.7074,56.7388,56.6524,56.6603,160389.0
2018-08-09 13:10:00,72.15,72.2,72.09,72.1,146205.0,56.6681,56.7074,56.621,56.6289,146205.0
2018-08-09 13:20:00,72.1,72.18,72.09,72.15,130207.0,56.6289,56.6917,56.621,56.6681,130207.0
2018-08-09 13:30:00,72.15,72.24,72.13,72.23,94589.0,56.6681,56.7388,56.6524,56.731,94589.0
2018-08-09 13:40:00,72.23,72.24,72.18,72.21,90399.0,56.731,56.7388,56.6917,56.7153,90399.0
2018-08-09 13:50:00,72.22,72.23,72.19,72.21,103949.0,56.7231,56.731,56.6996,56.7153,103949.0
2018-08-09 14:00:00,72.21,72.24,72.14,72.14,121348.0,56.7153,56.7388,56.6603,56.6603,121348.0
2018-08-09 14:10:00,72.14,72.22,72.09,72.21,146637.0,56.6603,56.7231,56.621,56.7153,146637.0
2018-08-09 14:20:00,72.22,72.23,72.19,72.21,126620.0,56.7231,56.731,56.6996,56.7153,126620.0
2018-08-09 14:30:00,72.21,72.22,72.15,72.15,114479.0,56.7153,56.7231,56.6681,56.6681,114479.0
2018-08-09 14:40:00,72.15,72.17,72.09,72.14,153352.0,56.6681,56.6839,56.621,56.6603,153352.0
2018-08-09 14:50:00,72.13,72.18,72.11,72.16,81425.0,56.6524,56.6917,56.6367,56.676,81425.0
2018-08-09 15:00:00,72.16,72.23,72.16,72.2,171663.0,56.676,56.731,56.676,56.7074,171663.0
2018-08-09 15:10:00,72.2,72.23,72.19,72.19,160368.0,56.7074,56.731,56.6996,56.6996,160368.0
2018-08-09 15:20:00,72.2,72.23,72.16,72.2,218948.0,56.7074,56.731,56.676,56.7074,218948.0
2018-08-09 15:30:00,72.21,72.22,72.11,72.16,297445.0,56.7153,56.7231,56.6367,56.676,297445.0
2018-08-09 15:40:00,72.17,72.17,71.96,71.99,445073.0,56.6839,56.6839,56.5189,56.5425,445073.0
2018-08-09 15:50:00,71.98,72.06,71.89,71.98,1277152.0,56.5346,56.5975,56.4639,56.5346,1277152.0
2018-08-10 09:30:00,70.63,70.9,70.19,70.28,1363136.0,55.4743,55.6864,55.1287,55.1994,1363136.0
2018-08-10 09:40:00,70.28,70.41,70.07,70.22,1006825.0,55.1994,55.3015,55.0345,55.1523,1006825.0
2018-08-10 09:50:00,70.23,70.25,70.02,70.06,787660.0,55.1601,55.1758,54.9952,55.0266,787660.0
2018-08-10 10:00:00,70.06,70.16,69.91,70.12,946430.0,55.0266,55.1052,54.9088,55.0737,946430.0
2018-08-10 10:10:00,70.11,70.41,70.04,70.21,744352.0,55.0659,55.3015,55.0109,55.1444,744352.0
2018-08-10 10:20:00,70.2,70.22,70.06,70.12,459568.0,55.1366,55.1523,55.0266,55.0737,459568.0
2018-08-10 10:30:00,70.12,70.39,70.09,70.22,503378.0,55.0737,55.2858,55.0502,55.1523,503378.0
2018-08-10 10:40:00,70.2,70.29,70.16,70.26,309527.0,55.1366,55.2073,55.1052,55.1837,309527.0
2018-08-10 10:50:00,70.25,70.39,70.16,70.38,394563.0,55.1758,55.2858,55.1052,55.278,394563.0
2018-08-10 11:00:00,70.39,70.48,70.37,70.39,448872.0,55.2858,55.3565,55.2701,55.2858,448872.0
2018-08-10 11:10:00,70.39,70.4,70.22,70.28,284546.0,55.2858,55.2937,55.1523,55.1994,284546.0
2018-08-10 11:20:00,70.28,70.42,70.26,70.39,270878.0,55.1994,55.3094,55.1837,55.2858,270878.0
2018-08-10 11:30:00,70.4,70.44,70.37,70.41,236460.0,55.2937,55.3251,55.2701,55.3015,236460.0
2018-08-10 11:40:00,70.41,70.55,70.41,70.52,267949.0,55.3015,55.4115,55.3015,55.3879,267949.0
2018-08-10 11:50:00,70.52,70.53,70.32,70.49,316033.0,55.3879,55.3958,55.2308,55.3643,316033.0
2018-08-10 12:00:00,70.49,70.56,70.4,70.54,298441.0,55.3643,55.4193,55.2937,55.4036,298441.0
2018-08-10 12:10:00,70.54,70.61,70.53,70.57,198230.0,55.4036,55.4586,55.3958,55.4272,198230.0
2018-08-10 12:20:00,70.57,70.6,70.4,70.42,218823.0,55.4272,55.4507,55.2937,55.3094,218823.0
2018-08-10 12:30:00,70.42,70.44,70.29,70.34,337355.0,55.3094,55.3251,55.2073,55.2465,337355.0
2018-08-10 12:40:00,70.35,70.35,70.2,70.2,274538.0,55.2544,55.2544,55.1366,55.1366,274538.0
2018-08-10 12:50:00,70.21,70.26,70.11,70.25,216983.0,55.1444,55.1837,55.0659,55.1758,216983.0
2018-08-10 13:00:00,70.25,70.25,69.96,70.05,564602.0,55.1758,55.1758,54.9481,55.0188,564602.0
2018-08-10 13:10:00,70.06,70.19,69.97,69.97,281854.0,55.0266,55.1287,54.9559,54.9559,281854.0
2018-08-10 13:20:00,69.98,70.19,69.96,70.18,260226.0,54.9638,55.1287,54.9481,55.1209,260226.0
2018-08-10 13:30:00,70.17,70.22,70.07,70.11,214421.0,55.113,55.1523,55.0345,55.0659,214421.0
2018-08-10 13:40:00,70.1,70.11,70.03,70.1,164637.0,55.058,55.0659,55.0031,55.058,164637.0
2018-08-10 13:50:00,70.09,70.16,70.0,70.02,241529.0,55.0502,55.1052,54.9795,54.9952,241529.0
2018-08-10 14:00:00,70.02,70.07,69.95,70.02,331086.0,54.9952,55.0345,54.9402,54.9952,331086.0
2018-08-10 14:10:00,70.01,70.16,69.98,70.09,249255.0,54.9873,55.1052,54.9638,55.0502,249255.0
2018-08-10 14:20:00,70.09,70.1,69.9,69.96,324995.0,55.0502,55.058,54.9009,54.9481,324995.0
2018-08-10 14:30:00,69.97,70.07,69.92,69.98,322894.0,54.9559,55.0345,54.9167,54.9638,322894.0
2018-08-10 14:40:00,69.98,70.05,69.92,69.96,420889.0,54.9638,55.0188,54.9167,54.9481,420889.0
2018-08-10 14:50:00,69.97,70.1,69.96,70.01,268525.0,54.9559,55.058,54.9481,54.9873,268525.0
2018-08-10 15:00:00,70.0,70.14,69.94,70.12,302571.0,54.9795,55.0895,54.9324,55.0737,302571.0
2018-08-10 15:10:00,70.12,70.34,70.07,70.34,404031.0,55.0737,55.2465,55.0345,55.2465,404031.0
2018-08-10 15:20:00,70.35,70.5,70.31,70.33,540943.0,55.2544,55.3722,55.223,55.2387,540943.0
2018-08-10 15:30:00,70.34,70.41,70.26,70.41,395588.0,55.2465,55.3015,55.1837,55.3015,395588.0
2018-08-10 15:40:00,70.4,70.41,70.29,70.29,454936.0,55.2937,55.3015,55.2073,55.2073,454936.0
2018-08-10 15:50:00,70.29,70.35,70.24,70.25,1175846.0,55.2073,55.2544,55.168,55.1758,1175846.0
2018-08-13 09:30:00,70.2,70.2,69.56,69.61,801900.0,55.1366,55.1366,54.6339,54.6732,801900.0
2018-08-13 09:40:00,69.6,70.1,69.6,70.07,543906.0,54.6653,55.058,54.6653,55.0345,543906.0
2018-08-13 09:50:00,70.07,70.23,69.96,70.18,307022.0,55.0345,55.1601,54.9481,55.1209,307022.0
2018-08-13 10:00:00,70.18,70.18,69.99,70.03,460829.0,55.1209,55.1209,54.9716,55.0031,460829.0
2018-08-13 10:10:00,70.02,70.16,69.94,70.11,410396.0,54.9952,55.1052,54.9324,55.0659,410396.0
2018-08-13 10:20:00,70.12,70.15,70.04,70.06,234514.0,55.0737,55.0973,55.0109,55.0266,234514.0
2018-08-13 10:30:00,70.07,70.28,70.06,70.2,203588.0,55.0345,55.1994,55.0266,55.1366,203588.0
2018-08-13 10:40:00,70.2,70.36,70.18,70.33,276575.0,55.1366,55.2622,55.1209,55.2387,276575.0
2018-08-13 10:50:00,70.33,70.34,70.18,70.33,331842.0,55.2387,55.2465,55.1209,55.2387,331842.0
2018-08-13 11:00:00,70.33,70.33,70.04,70.07,291353.0,55.2387,55.2387,55.0109,55.0345,291353.0
2018-08-13 11:10:00,70.07,70.12,69.91,69.94,278388.0,55.0345,55.0737,54.9088,54.9324,278388.0
2018-08-13 11:20:00,69.94,70.0,69.8,69.81,383618.0,54.9324,54.9795,54.8224,54.8303,383618.0
2018-08-13 11:30:00,69.81,69.92,69.77,69.89,269601.0,54.8303,54.9167,54.7988,54.8931,269601.0
2018-08-13 11:40:00,69.89,69.9,69.85,69.86,176021.0,54.8931,54.9009,54.8617,54.8695,176021.0
2018-08-13 11:50:00,69.86,69.87,69.65,69.7,441453.0,54.8695,54.8774,54.7046,54.7439,441453.0
2018-08-13 12:00:00,69.69,69.7,69.53,69.65,494808.0,54.736,54.7439,54.6103,54.7046,494808.0
2018-08-13 12:10:00,69.65,69.83,69.62,69.78,342827.0,54.7046,54.846,54.681,54.8067,342827.0
2018-08-13 12:20:00,69.78,69.87,69.66,69.71,351788.0,54.8067,54.8774,54.7124,54.7517,351788.0
2018-08-13 12:30:00,69.7,69.73,69.57,69.72,252850.0,54.7439,54.7674,54.6418,54.7596,252850.0
2018-08-13 12:40:00,69.72,69.72,69.6,69.63,164031.0,54.7596,54.7596,54.6653,54.6889,164031.0
2018-08-13 12:50:00,69.63,69.73,69.62,69.64,355137.0,54.6889,54.7674,54.681,54.6967,355137.0
2018-08-13 13:00:00,69.63,69.65,69.53,69.59,284006.0,54.6889,54.7046,54.6103,54.6575,284006.0
2018-08-13 13:10:00,69.59,69.69,69.53,69.69,232798.0,54.6575,54.736,54.6103,54.736,232798.0
2018-08-13 13:20:00,69.7,69.77,69.65,69.76,227878.0,54.7439,54.7988,54.7046,54.791,227878.0
2018-08-13 13:30:00,69.76,69.8,69.51,69.52,268431.0,54.791,54.8224,54.5946,54.6025,268431.0
2018-08-13 13:40:00,69.51,69.58,69.47,69.48,299113.0,54.5946,54.6496,54.5632,54.5711,299113.0
2018-08-13 13:50:00,69.48,69.58,69.47,69.48,231685.0,54.5711,54.6496,54.5632,54.5711,231685.0
2018-08-13 14:00:00,69.48,69.65,69.48,69.56,230649.0,54.5711,54.7046,54.5711,54.6339,230649.0
2018-08-13 14:10:00,69.56,69.62,69.45,69.45,293688.0,54.6339,54.681,54.5475,54.5475,293688.0
2018-08-13 14:20:00,69.46,69.65,69.44,69.63,252411.0,54.5554,54.7046,54.5397,54.6889,252411.0
2018-08-13 14:30:00,69.64,69.67,69.5,69.52,227969.0,54.6967,54.7203,54.5868,54.6025,227969.0
2018-08-13 14:40:00,69.52,69.53,69.42,69.47,172575.0,54.6025,54.6103,54.5239,54.5632,172575.0
2018-08-13 14:50:00,69.47,69.49,69.34,69.39,241935.0,54.5632,54.5789,54.4611,54.5004,241935.0
2018-08-13 15:00:00,69.39,69.4,69.31,69.33,372005.0,54.5004,54.5082,54.4376,54.4533,372005.0
2018-08-13 15:10:00,69.32,69.42,69.31,69.39,378775.0,54.4454,54.5239,54.4376,54.5004,378775.0
2018-08-13 15:20:00,69.39,69.4,69.25,69.26,302177.0,54.5004,54.5082,54.3904,54.3983,302177.0
2018-08-13 15:30:00,69.26,69.34,69.16,69.31,537333.0,54.3983,54.4611,54.3197,54.4376,537333.0
2018-08-13 15:40:00,69.3,69.33,69.14,69.14,660170.0,54.4297,54.4533,54.304,54.304,660170.0
2018-08-13 15:50:00,69.15,69.16,69.06,69.14,1360973.0,54.3119,54.3197,54.2412,54.304,1360973.0
2018-08-14 09:30:00,69.3,69.73,69.25,69.51,837688.0,54.4297,54.7674,54.3904,54.5946,837688.0
2018-08-14 09:40:00,69.51,69.94,69.39,69.91,564612.0,54.5946,54.9324,54.5004,54.9088,564612.0
2018-08-14 09:50:00,69.92,69.99,69.84,69.99,373543.0,54.9167,54.9716,54.8538,54.9716,373543.0
2018-08-14 10:00:00,69.99,70.05,69.73,69.78,541286.0,54.9716,55.0188,54.7674,54.8067,541286.0
2018-08-14 10:10:00,69.79,69.82,69.7,69.7,348239.0,54.8146,54.8381,54.7439,54.7439,348239.0
2018-08-14 10:20:00,69.7,69.84,69.7,69.77,249406.0,54.7439,54.8538,54.7439,54.7988,249406.0
2018-08-14 10:30:00,69.78,69.79,69.59,69.7,464462.0,54.8067,54.8146,54.6575,54.7439,464462.0
2018-08-14 10:40:00,69.71,69.86,69.62,69.78,267158.0,54.7517,54.8695,54.681,54.8067,267158.0
2018-08-14 10:50:00,69.77,69.84,69.69,69.7,244418.0,54.7988,54.8538,54.736,54.7439,244418.0
2018-08-14 11:00:00,69.7,69.83,69.69,69.82,159240.0,54.7439,54.846,54.736,54.8381,159240.0
2018-08-14 11:10:00,69.82,69.91,69.67,69.69,244104.0,54.8381,54.9088,54.7203,54.736,244104.0
2018-08-14 11:20:00,69.69,69.87,69.67,69.76,177723.0,54.736,54.8774,54.7203,54.791,177723.0
2018-08-14 11:30:00,69.76,69.85,69.76,69.85,195891.0,54.791,54.8617,54.791,54.8617,195891.0
2018-08-14 11:40:00,69.85,69.88,69.75,69.77,211042.0,54.8617,54.8852,54.7831,54.7988,211042.0
2018-08-14 11:50:00,69.77,69.77,69.63,69.66,175479.0,54.7988,54.7988,54.6889,54.7124,175479.0
2018-08-14 12:00:00,69.66,69.81,69.64,69.78,155101.0,54.7124,54.8303,54.6967,54.8067,155101.0
2018-08-14 12:10:00,69.78,69.8,69.75,69.8,120411.0,54.8067,54.8224,54.7831,54.8224,120411.0
2018-08-14 12:20:00,69.8,69.86,69.74,69.85,227002.0,54.8224,54.8695,54.7753,54.8617,227002.0
2018-08-14 12:30:00,69.85,69.95,69.85,69.93,140804.0,54.8617,54.9402,54.8617,54.9245,140804.0
2018-08-14 12:40:00,69.94,69.98,69.89,69.93,175490.0,54.9324,54.9638,54.8931,54.9245,175490.0
2018-08-14 12:50:00,69.93,69.98,69.9,69.94,218099.0,54.9245,54.9638,54.9009,54.9324,218099.0
2018-08-14 13:00:00,69.95,70.02,69.9,69.93,241888.0,54.9402,54.9952,54.9009,54.9245,241888.0
2018-08-14 13:10:00,69.93,70.0,69.93,69.96,130936.0,54.9245,54.9795,54.9245,54.9481,130936.0
2018-08-14 13:20:00,69.96,69.99,69.9,69.95,204048.0,54.9481,54.9716,54.9009,54.9402,204048.0
2018-08-14 13:30:00,69.95,70.04,69.93,69.99,218620.0,54.9402,55.0109,54.9245,54.9716,218620.0
2018-08-14 13:40:00,69.98,70.07,69.98,70.02,145632.0,54.9638,55.0345,54.9638,54.9952,145632.0
2018-08-14 13:50:00,70.02,70.16,69.99,70.16,139037.0,54.9952,55.1052,54.9716,55.1052,139037.0
2018-08-14 14:00:00,70.16,70.19,70.09,70.12,140868.0,55.1052,55.1287,55.0502,55.0737,140868.0
2018-08-14 14:10:00,70.13,70.2,70.12,70.18,157231.0,55.0816,55.1366,55.0737,55.1209,157231.0
2018-08-14 14:20:00,70.19,70.19,70.02,70.08,165690.0,55.1287,55.1287,54.9952,55.0423,165690.0
2018-08-14 14:30:00,70.09,70.15,70.05,70.12,154664.0,55.0502,55.0973,55.0188,55.0737,154664.0
2018-08-14 14:40:00,70.12,70.16,70.07,70.07,105992.0,55.0737,55.1052,55.0345,55.0345,105992.0
2018-08-14 14:50:00,70.07,70.11,70.02,70.05,154107.0,55.0345,55.0659,54.9952,55.0188,154107.0
2018-08-14 15:00:00,70.05,70.1,70.02,70.09,129759.0,55.0188,55.058,54.9952,55.0502,129759.0
2018-08-14 15:10:00,70.09,70.11,70.04,70.09,186834.0,55.0502,55.0659,55.0109,55.0502,186834.0
2018-08-14 15:20:00,70.09,70.14,70.02,70.08,297350.0,55.0502,55.0895,54.9952,55.0423,297350.0
2018-08-14 15:30:00,70.08,70.16,70.03,70.15,220418.0,55.0423,55.1052,55.0031,55.0973,220418.0
2018-08-14 15:40:00,70.14,70.18,70.11,70.14,368548.0,55.0895,55.1209,55.0659,55.0895,368548.0
2018-08-14 15:50:00,70.14,70.16,69.95,70.01,952919.0,55.0895,55.1052,54.9402,54.9873,952919.0
2018-08-15 09:30:00,69.23,69.41,69.0,69.41,784455.0,54.3747,54.5161,54.1941,54.5161,784455.0
2018-08-15 09:40:00,69.43,69.43,68.81,69.03,586786.0,54.5318,54.5318,54.0448,54.2176,586786.0
2018-08-15 09:50:00,69.03,69.03,68.8,68.8,437717.0,54.2176,54.2176,54.037,54.037,437717.0
2018-08-15 10:00:00,68.8,68.98,68.74,68.83,636227.0,54.037,54.1784,53.9899,54.0605,636227.0
2018-08-15 10:10:00,68.83,68.88,68.62,68.64,619201.0,54.0605,54.0998,53.8956,53.9113,619201.0
2018-08-15 10:20:00,68.64,68.75,68.54,68.66,646550.0,53.9113,53.9977,53.8328,53.927,646550.0
2018-08-15 10:30:00,68.65,68.69,68.48,68.59,801773.0,53.9192,53.9506,53.7857,53.872,801773.0
2018-08-15 10:40:00,68.59,68.65,68.52,68.63,376979.0,53.872,53.9192,53.8171,53.9035,376979.0
2018-08-15 10:50:00,68.63,68.63,68.37,68.4,432230.0,53.9035,53.9035,53.6993,53.7228,432230.0
2018-08-15 11:00:00,68.39,68.67,68.34,68.66,666335.0,53.715,53.9349,53.6757,53.927,666335.0
2018-08-15 11:10:00,68.66,68.78,68.65,68.67,479231.0,53.927,54.0213,53.9192,53.9349,479231.0
2018-08-15 11:20:00,68.67,68.72,68.48,68.49,536491.0,53.9349,53.9742,53.7857,53.7935,536491.0
2018-08-15 11:30:00,68.5,68.75,68.45,68.63,315652.0,53.8014,53.9977,53.7621,53.9035,315652.0
2018-08-15 11:40:00,68.63,68.76,68.59,68.73,267520.0,53.9035,54.0056,53.872,53.982,267520.0
2018-08-15 11:50:00,68.74,68.78,68.5,68.51,430626.0,53.9899,54.0213,53.8014,53.8092,430626.0
2018-08-15 12:00:00,68.51,68.72,68.5,68.7,294232.0,53.8092,53.9742,53.8014,53.9584,294232.0
2018-08-15 12:10:00,68.7,68.76,68.65,68.72,190844.0,53.9584,54.0056,53.9192,53.9742,190844.0
2018-08-15 12:20:00,68.73,68.87,68.7,68.82,220874.0,53.982,54.092,53.9584,54.0527,220874.0
2018-08-15 12:30:00,68.82,68.89,68.8,68.88,213082.0,54.0527,54.1077,54.037,54.0998,213082.0
2018-08-15 12:40:00,68.89,68.89,68.82,68.84,201178.0,54.1077,54.1077,54.0527,54.0684,201178.0
2018-08-15 12:50:00,68.84,68.92,68.8,68.91,241335.0,54.0684,54.1312,54.037,54.1234,241335.0
2018-08-15 13:00:00,68.91,68.93,68.8,68.85,217765.0,54.1234,54.1391,54.037,54.0763,217765.0
2018-08-15 13:10:00,68.84,68.88,68.79,68.8,141391.0,54.0684,54.0998,54.0291,54.037,141391.0
2018-08-15 13:20:00,68.79,68.79,68.59,68.61,278665.0,54.0291,54.0291,53.872,53.8878,278665.0
2018-08-15 13:30:00,68.61,68.61,68.46,68.5,247536.0,53.8878,53.8878,53.7699,53.8014,247536.0
2018-08-15 13:40:00,68.5,68.52,68.31,68.33,284900.0,53.8014,53.8171,53.6521,53.6678,284900.0
2018-08-15 13:50:00,68.34,68.42,68.18,68.18,445843.0,53.6757,53.7385,53.55,53.55,445843.0
2018-08-15 14:00:00,68.18,68.21,68.11,68.18,479530.0,53.55,53.5736,53.495,53.55,479530.0
2018-08-15 14:10:00,68.18,68.23,68.1,68.19,326111.0,53.55,53.5893,53.4872,53.5579,326111.0
2018-08-15 14:20:00,68.19,68.22,68.1,68.16,335925.0,53.5579,53.5814,53.4872,53.5343,335925.0
2018-08-15 14:30:00,68.15,68.26,68.08,68.23,344719.0,53.5265,53.6129,53.4715,53.5893,344719.0
2018-08-15 14:40:00,68.22,68.38,68.21,68.34,251107.0,53.5814,53.7071,53.5736,53.6757,251107.0
2018-08-15 14:50:00,68.35,68.56,68.35,68.55,274987.0,53.6835,53.8485,53.6835,53.8406,274987.0
2018-08-15 15:00:00,68.56,68.66,68.56,68.6,480820.0,53.8485,53.927,53.8485,53.8799,480820.0
2018-08-15 15:10:00,68.6,68.61,68.51,68.53,274528.0,53.8799,53.8878,53.8092,53.8249,274528.0
2018-08-15 15:20:00,68.54,68.57,68.51,68.57,317786.0,53.8328,53.8563,53.8092,53.8563,317786.0
2018-08-15 15:30:00,68.56,68.78,68.56,68.71,448941.0,53.8485,54.0213,53.8485,53.9663,448941.0
2018-08-15 15:40:00,68.71,68.79,68.64,68.73,473962.0,53.9663,54.0291,53.9113,53.982,473962.0
2018-08-15 15:50:00,68.73,68.73,68.6,68.65,1195854.0,53.982,53.982,53.8799,53.9192,1195854.0
2018-08-16 09:30:00,69.16,69.51,69.09,69.39,744455.0,54.3197,54.5946,54.2648,54.5004,744455.0
2018-08-16 09:40:00,69.38,69.52,69.26,69.44,373471.0,54.4925,54.6025,54.3983,54.5397,373471.0
2018-08-16 09:50:00,69.45,69.79,69.45,69.7,524396.0,54.5475,54.8146,54.5475,54.7439,524396.0
2018-08-16 10:00:00,69.69,69.89,69.65,69.87,463086.0,54.736,54.8931,54.7046,54.8774,463086.0
2018-08-16 10:10:00,69.86,69.88,69.6,69.7,428564.0,54.8695,54.8852,54.6653,54.7439,428564.0
2018-08-16 10:20:00,69.7,69.83,69.59,69.65,322818.0,54.7439,54.846,54.6575,54.7046,322818.0
2018-08-16 10:30:00,69.64,69.77,69.58,69.75,237648.0,54.6967,54.7988,54.6496,54.7831,237648.0
2018-08-16 10:40:00,69.74,69.84,69.71,69.75,263406.0,54.7753,54.8538,54.7517,54.7831,263406.0
2018-08-16 10:50:00,69.76,69.78,69.54,69.61,248544.0,54.791,54.8067,54.6182,54.6732,248544.0
2018-08-16 11:00:00,69.6,69.68,69.55,69.67,225969.0,54.6653,54.7282,54.6261,54.7203,225969.0
2018-08-16 11:10:00,69.67,69.73,69.6,69.68,450698.0,54.7203,54.7674,54.6653,54.7282,450698.0
2018-08-16 11:20:00,69.69,69.69,69.6,69.64,238366.0,54.736,54.736,54.6653,54.6967,238366.0
2018-08-16 11:30:00,69.64,69.65,69.52,69.56,227581.0,54.6967,54.7046,54.6025,54.6339,227581.0
2018-08-16 11:40:00,69.56,69.65,69.52,69.64,231479.0,54.6339,54.7046,54.6025,54.6967,231479.0
2018-08-16 11:50:00,69.64,69.76,69.61,69.76,140828.0,54.6967,54.791,54.6732,54.791,140828.0
2018-08-16 12:00:00,69.75,69.79,69.69,69.77,318107.0,54.7831,54.8146,54.736,54.7988,318107.0
2018-08-16 12:10:00,69.77,69.86,69.77,69.84,290950.0,54.7988,54.8695,54.7988,54.8538,290950.0
2018-08-16 12:20:00,69.84,69.86,69.78,69.81,169211.0,54.8538,54.8695,54.8067,54.8303,169211.0
2018-08-16 12:30:00,69.81,69.81,69.56,69.56,224083.0,54.8303,54.8303,54.6339,54.6339,224083.0
2018-08-16 12:40:00,69.56,69.59,69.48,69.56,181145.0,54.6339,54.6575,54.5711,54.6339,181145.0
2018-08-16 12:50:00,69.55,69.62,69.51,69.51,199575.0,54.6261,54.681,54.5946,54.5946,199575.0
2018-08-16 13:00:00,69.51,69.65,69.51,69.56,171633.0,54.5946,54.7046,54.5946,54.6339,171633.0
2018-08-16 13:10:00,69.57,69.61,69.49,69.53,453590.0,54.6418,54.6732,54.5789,54.6103,453590.0
2018-08-16 13:20:00,69.52,69.57,69.45,69.53,136286.0,54.6025,54.6418,54.5475,54.6103,136286.0
2018-08-16 13:30:00,69.53,69.62,69.5,69.59,303611.0,54.6103,54.681,54.5868,54.6575,303611.0
2018-08-16 13:40:00,69.59,69.65,69.43,69.44,242286.0,54.6575,54.7046,54.5318,54.5397,242286.0
2018-08-16 13:50:00,69.44,69.6,69.43,69.56,289026.0,54.5397,54.6653,54.5318,54.6339,289026.0
2018-08-16 14:00:00,69.56,69.63,69.52,69.61,168031.0,54.6339,54.6889,54.6025,54.6732,168031.0
2018-08-16 14:10:00,69.61,69.64,69.55,69.64,144254.0,54.6732,54.6967,54.6261,54.6967,144254.0
2018-08-16 14:20:00,69.64,69.67,69.6,69.61,141514.0,54.6967,54.7203,54.6653,54.6732,141514.0
2018-08-16 14:30:00,69.61,69.63,69.5,69.6,124133.0,54.6732,54.6889,54.5868,54.6653,124133.0
2018-08-16 14:40:00,69.6,69.65,69.58,69.64,148267.0,54.6653,54.7046,54.6496,54.6967,148267.0
2018-08-16 14:50:00,69.64,69.69,69.6,69.65,125988.0,54.6967,54.736,54.6653,54.7046,125988.0
2018-08-16 15:00:00,69.65,69.7,69.56,69.63,216587.0,54.7046,54.7439,54.6339,54.6889,216587.0
2018-08-16 15:10:00,69.63,69.73,69.63,69.68,121164.0,54.6889,54.7674,54.6889,54.7282,121164.0
2018-08-16 15:20:00,69.69,69.69,69.64,69.68,121934.0,54.736,54.736,54.6967,54.7282,121934.0
2018-08-16 15:30:00,69.69,69.72,69.61,69.64,194079.0,54.736,54.7596,54.6732,54.6967,194079.0
2018-08-16 15:40:00,69.65,69.67,69.57,69.59,552007.0,54.7046,54.7203,54.6418,54.6575,552007.0
2018-08-16 15:50:00,69.59,69.59,69.51,69.58,988670.0,54.6575,54.6575,54.5946,54.6496,988670.0
2018-08-17 09:30:00,69.42,69.86,69.31,69.75,806095.0,54.5239,54.8695,54.4376,54.7831,806095.0
2018-08-17 09:40:00,69.75,69.79,69.52,69.75,342221.0,54.7831,54.8146,54.6025,54.7831,342221.0
2018-08-17 09:50:00,69.74,69.77,69.62,69.72,297775.0,54.7753,54.7988,54.681,54.7596,297775.0
2018-08-17 10:00:00,69.71,69.75,69.6,69.69,273976.0,54.7517,54.7831,54.6653,54.736,273976.0
2018-08-17 10:10:00,69.69,69.74,69.61,69.66,209915.0,54.736,54.7753,54.6732,54.7124,209915.0
2018-08-17 10:20:00,69.66,69.69,69.36,69.4,298006.0,54.7124,54.736,54.4768,54.5082,298006.0
2018-08-17 10:30:00,69.4,69.45,69.36,69.41,148177.0,54.5082,54.5475,54.4768,54.5161,148177.0
2018-08-17 10:40:00,69.41,69.44,69.35,69.41,134023.0,54.5161,54.5397,54.469,54.5161,134023.0
2018-08-17 10:50:00,69.41,69.55,69.4,69.53,237853.0,54.5161,54.6261,54.5082,54.6103,237853.0
2018-08-17 11:00:00,69.53,69.58,69.39,69.51,163036.0,54.6103,54.6496,54.5004,54.5946,163036.0
2018-08-17 11:10:00,69.51,69.52,69.35,69.43,257834.0,54.5946,54.6025,54.469,54.5318,257834.0
2018-08-17 11:20:00,69.44,69.45,69.34,69.38,215872.0,54.5397,54.5475,54.4611,54.4925,215872.0
2018-08-17 11:30:00,69.37,69.38,69.3,69.33,191769.0,54.4847,54.4925,54.4297,54.4533,191769.0
2018-08-17 11:40:00,69.34,69.45,69.33,69.43,154357.0,54.4611,54.5475,54.4533,54.5318,154357.0
2018-08-17 11:50:00,69.42,69.45,69.4,69.43,188259.0,54.5239,54.5475,54.5082,54.5318,188259.0
2018-08-17 12:00:00,69.44,69.44,69.36,69.42,136344.0,54.5397,54.5397,54.4768,54.5239,136344.0
2018-08-17 12:10:00,69.42,69.48,69.4,69.47,201429.0,54.5239,54.5711,54.5082,54.5632,201429.0
2018-08-17 12:20:00,69.47,69.47,69.4,69.43,131251.0,54.5632,54.5632,54.5082,54.5318,131251.0
2018-08-17 12:30:00,69.44,69.44,69.34,69.38,98398.0,54.5397,54.5397,54.4611,54.4925,98398.0
2018-08-17 12:40:00,69.39,69.43,69.38,69.41,98945.0,54.5004,54.5318,54.4925,54.5161,98945.0
2018-08-17 12:50:00,69.41,69.44,69.33,69.33,100970.0,54.5161,54.5397,54.4533,54.4533,100970.0
2018-08-17 13:00:00,69.33,69.36,69.3,69.32,139696.0,54.4533,54.4768,54.4297,54.4454,139696.0
2018-08-17 13:10:00,69.33,69.36,69.32,69.34,101928.0,54.4533,54.4768,54.4454,54.4611,101928.0
2018-08-17 13:20:00,69.34,69.36,69.24,69.25,151064.0,54.4611,54.4768,54.3826,54.3904,151064.0
2018-08-17 13:30:00,69.25,69.38,69.24,69.37,116051.0,54.3904,54.4925,54.3826,54.4847,116051.0
2018-08-17 13:40:00,69.36,69.41,69.35,69.35,135174.0,54.4768,54.5161,54.469,54.469,135174.0
2018-08-17 13:50:00,69.35,69.43,69.33,69.43,162162.0,54.469,54.5318,54.4533,54.5318,162162.0
2018-08-17 14:00:00,69.42,69.66,69.42,69.6,339385.0,54.5239,54.7124,54.5239,54.6653,339385.0
2018-08-17 14:10:00,69.61,69.69,69.55,69.63,242164.0,54.6732,54.736,54.6261,54.6889,242164.0
2018-08-17 14:20:00,69.64,69.77,69.64,69.72,204446.0,54.6967,54.7988,54.6967,54.7596,204446.0
2018-08-17 14:30:00,69.72,69.8,69.68,69.74,177231.0,54.7596,54.8224,54.7282,54.7753,177231.0
2018-08-17 14:40:00,69.75,69.8,69.7,69.76,153446.0,54.7831,54.8224,54.7439,54.791,153446.0
2018-08-17 14:50:00,69.76,69.87,69.73,69.8,171392.0,54.791,54.8774,54.7674,54.8224,171392.0
2018-08-17 15:00:00,69.8,69.82,69.72,69.73,199428.0,54.8224,54.8381,54.7596,54.7674,199428.0
2018-08-17 15:10:00,69.73,69.79,69.7,69.78,166075.0,54.7674,54.8146,54.7439,54.8067,166075.0
2018-08-17 15:20:00,69.78,69.81,69.74,69.75,168093.0,54.8067,54.8303,54.7753,54.7831,168093.0
2018-08-17 15:30:00,69.76,69.83,69.71,69.79,208589.0,54.791,54.846,54.7517,54.8146,208589.0
2018-08-17 15:40:00,69.78,69.81,69.74,69.78,334316.0,54.8067,54.8303,54.7753,54.8067,334316.0
2018-08-17 15:50:00,69.76,69.78,69.61,69.67,858571.0,54.791,54.8067,54.6732,54.7203,858571.0
2018-08-20 09:30:00,69.46,69.98,69.38,69.96,599338.0,54.5554,54.9638,54.4925,54.9481,599338.0
2018-08-20 09:40:00,69.97,70.23,69.93,70.22,322549.0,54.9559,55.1601,54.9245,55.1523,322549.0
2018-08-20 09:50:00,70.22,70.46,70.16,70.37,336355.0,55.1523,55.3408,55.1052,55.2701,336355.0
2018-08-20 10:00:00,70.37,70.58,70.36,70.49,417953.0,55.2701,55.435,55.2622,55.3643,417953.0
2018-08-20 10:10:00,70.49,70.5,70.35,70.43,312212.0,55.3643,55.3722,55.2544,55.3172,312212.0
2018-08-20 10:20:00,70.43,70.44,70.28,70.29,258612.0,55.3172,55.3251,55.1994,55.2073,258612.0
2018-08-20 10:30:00,70.28,70.31,70.09,70.19,465946.0,55.1994,55.223,55.0502,55.1287,465946.0
2018-08-20 10:40:00,70.2,70.31,70.14,70.27,199655.0,55.1366,55.223,55.0895,55.1916,199655.0
2018-08-20 10:50:00,70.27,70.28,70.16,70.27,186295.0,55.1916,55.1994,55.1052,55.1916,186295.0
2018-08-20 11:00:00,70.26,70.39,70.24,70.34,251079.0,55.1837,55.2858,55.168,55.2465,251079.0
2018-08-20 11:10:00,70.34,70.53,70.33,70.52,224096.0,55.2465,55.3958,55.2387,55.3879,224096.0
2018-08-20 11:20:00,70.52,70.52,70.42,70.49,177913.0,55.3879,55.3879,55.3094,55.3643,177913.0
2018-08-20 11:30:00,70.49,70.57,70.46,70.57,128199.0,55.3643,55.4272,55.3408,55.4272,128199.0
2018-08-20 11:40:00,70.57,70.58,70.46,70.48,215293.0,55.4272,55.435,55.3408,55.3565,215293.0
2018-08-20 11:50:00,70.48,70.49,70.42,70.45,202661.0,55.3565,55.3643,55.3094,55.3329,202661.0
2018-08-20 12:00:00,70.45,70.51,70.43,70.46,128669.0,55.3329,55.3801,55.3172,55.3408,128669.0
2018-08-20 12:10:00,70.47,70.52,70.42,70.51,173852.0,55.3486,55.3879,55.3094,55.3801,173852.0
2018-08-20 12:20:00,70.51,70.55,70.47,70.47,95107.0,55.3801,55.4115,55.3486,55.3486,95107.0
2018-08-20 12:30:00,70.48,70.5,70.4,70.46,103045.0,55.3565,55.3722,55.2937,55.3408,103045.0
2018-08-20 12:40:00,70.47,70.51,70.45,70.49,117820.0,55.3486,55.3801,55.3329,55.3643,117820.0
2018-08-20 12:50:00,70.49,70.51,70.47,70.48,71423.0,55.3643,55.3801,55.3486,55.3565,71423.0
2018-08-20 13:00:00,70.49,70.5,70.44,70.46,94453.0,55.3643,55.3722,55.3251,55.3408,94453.0
2018-08-20 13:10:00,70.45,70.5,70.45,70.49,93110.0,55.3329,55.3722,55.3329,55.3643,93110.0
2018-08-20 13:20:00,70.5,70.57,70.49,70.55,81978.0,55.3722,55.4272,55.3643,55.4115,81978.0
2018-08-20 13:30:00,70.55,70.56,70.52,70.54,88047.0,55.4115,55.4193,55.3879,55.4036,88047.0
2018-08-20 13:40:00,70.54,70.55,70.51,70.52,72827.0,55.4036,55.4115,55.3801,55.3879,72827.0
2018-08-20 13:50:00,70.53,70.57,70.5,70.51,126879.0,55.3958,55.4272,55.3722,55.3801,126879.0
2018-08-20 14:00:00,70.51,70.54,70.46,70.49,153635.0,55.3801,55.4036,55.3408,55.3643,153635.0
2018-08-20 14:10:00,70.49,70.53,70.47,70.53,125057.0,55.3643,55.3958,55.3486,55.3958,125057.0
2018-08-20 14:20:00,70.52,70.6,70.52,70.58,124276.0,55.3879,55.4507,55.3879,55.435,124276.0
2018-08-20 14:30:00,70.59,70.63,70.58,70.59,136753.0,55.4429,55.4743,55.435,55.4429,136753.0
2018-08-20 14:40:00,70.59,70.59,70.53,70.56,145132.0,55.4429,55.4429,55.3958,55.4193,145132.0
2018-08-20 14:50:00,70.56,70.61,70.56,70.61,155946.0,55.4193,55.4586,55.4193,55.4586,155946.0
2018-08-20 15:00:00,70.6,70.64,70.58,70.64,160705.0,55.4507,55.4822,55.435,55.4822,160705.0
2018-08-20 15:10:00,70.63,70.7,70.63,70.7,178749.0,55.4743,55.5293,55.4743,55.5293,178749.0
2018-08-20 15:20:00,70.7,70.7,70.62,70.64,169184.0,55.5293,55.5293,55.4665,55.4822,169184.0
2018-08-20 15:30:00,70.63,70.68,70.61,70.68,265494.0,55.4743,55.5136,55.4586,55.5136,265494.0
2018-08-20 15:40:00,70.68,70.68,70.6,70.6,335311.0,55.5136,55.5136,55.4507,55.4507,335311.0
2018-08-20 15:50:00,70.6,70.61,70.52,70.54,1000228.0,55.4507,55.4586,55.3879,55.4036,1000228.0
2018-08-21 09:30:00,70.63,71.09,70.58,71.04,771270.0,55.4743,55.8356,55.435,55.7963,771270.0
2018-08-21 09:40:00,71.04,71.29,70.98,71.28,363415.0,55.7963,55.9927,55.7492,55.9848,363415.0
2018-08-21 09:50:00,71.28,71.29,71.13,71.23,284824.0,55.9848,55.9927,55.867,55.9456,284824.0
2018-08-21 10:00:00,71.22,71.28,71.15,71.24,186572.0,55.9377,55.9848,55.8827,55.9534,186572.0
2018-08-21 10:10:00,71.24,71.41,71.19,71.41,270832.0,55.9534,56.0869,55.9141,56.0869,270832.0
2018-08-21 10:20:00,71.41,71.47,71.32,71.45,194571.0,56.0869,56.1341,56.0162,56.1184,194571.0
2018-08-21 10:30:00,71.46,71.47,71.4,71.44,312707.0,56.1262,56.1341,56.0791,56.1105,312707.0
2018-08-21 10:40:00,71.43,71.56,71.37,71.45,141518.0,56.1026,56.2047,56.0555,56.1184,141518.0
2018-08-21 10:50:00,71.45,71.6,71.42,71.59,207240.0,56.1184,56.2362,56.0948,56.2283,207240.0
2018-08-21 11:00:00,71.6,71.65,71.48,71.5,352567.0,56.2362,56.2754,56.1419,56.1576,352567.0
2018-08-21 11:10:00,71.5,71.61,71.41,71.45,198779.0,56.1576,56.244,56.0869,56.1184,198779.0
2018-08-21 11:20:00,71.44,71.51,71.38,71.48,133632.0,56.1105,56.1655,56.0634,56.1419,133632.0
2018-08-21 11:30:00,71.48,71.5,71.37,71.5,108890.0,56.1419,56.1576,56.0555,56.1576,108890.0
2018-08-21 11:40:00,71.5,71.5,71.35,71.45,176858.0,56.1576,56.1576,56.0398,56.1184,176858.0
2018-08-21 11:50:00,71.45,71.56,71.45,71.56,197460.0,56.1184,56.2047,56.1184,56.2047,197460.0
2018-08-21 12:00:00,71.55,71.56,71.48,71.52,238508.0,56.1969,56.2047,56.1419,56.1733,238508.0
2018-08-21 12:10:00,71.53,71.58,71.51,71.57,170593.0,56.1812,56.2205,56.1655,56.2126,170593.0
2018-08-21 12:20:00,71.56,71.57,71.45,71.49,162019.0,56.2047,56.2126,56.1184,56.1498,162019.0
2018-08-21 12:30:00,71.49,71.51,71.44,71.48,94085.0,56.1498,56.1655,56.1105,56.1419,94085.0
2018-08-21 12:40:00,71.48,71.52,71.46,71.47,65067.0,56.1419,56.1733,56.1262,56.1341,65067.0
2018-08-21 12:50:00,71.47,71.49,71.41,71.41,158978.0,56.1341,56.1498,56.0869,56.0869,158978.0
2018-08-21 13:00:00,71.41,71.49,71.4,71.41,95567.0,56.0869,56.1498,56.0791,56.0869,95567.0
2018-08-21 13:10:00,71.41,71.43,71.36,71.38,146567.0,56.0869,56.1026,56.0477,56.0634,146567.0
2018-08-21 13:20:00,71.38,71.47,71.36,71.41,103733.0,56.0634,56.1341,56.0477,56.0869,103733.0
2018-08-21 13:30:00,71.41,71.54,71.4,71.51,165275.0,56.0869,56.189,56.0791,56.1655,165275.0
2018-08-21 13:40:00,71.51,71.54,71.49,71.5,178338.0,56.1655,56.189,56.1498,56.1576,178338.0
2018-08-21 13:50:00,71.5,71.54,71.47,71.52,256809.0,56.1576,56.189,56.1341,56.1733,256809.0
2018-08-21 14:00:00,71.52,71.57,71.48,71.53,264864.0,56.1733,56.2126,56.1419,56.1812,264864.0
2018-08-21 14:10:00,71.53,71.54,71.5,71.52,157602.0,56.1812,56.189,56.1576,56.1733,157602.0
2018-08-21 14:20:00,71.52,71.56,71.49,71.52,223892.0,56.1733,56.2047,56.1498,56.1733,223892.0
2018-08-21 14:30:00,71.52,71.52,71.42,71.48,199448.0,56.1733,56.1733,56.0948,56.1419,199448.0
2018-08-21 14:40:00,71.47,71.48,71.34,71.36,231650.0,56.1341,56.1419,56.032,56.0477,231650.0
2018-08-21 14:50:00,71.36,71.39,71.28,71.34,274965.0,56.0477,56.0712,55.9848,56.032,274965.0
2018-08-21 15:00:00,71.33,71.46,71.31,71.45,183176.0,56.0241,56.1262,56.0084,56.1184,183176.0
2018-08-21 15:10:00,71.45,71.51,71.45,71.47,451140.0,56.1184,56.1655,56.1184,56.1341,451140.0
2018-08-21 15:20:00,71.48,71.52,71.4,71.43,222959.0,56.1419,56.1733,56.0791,56.1026,222959.0
2018-08-21 15:30:00,71.43,71.48,71.38,71.46,298486.0,56.1026,56.1419,56.0634,56.1262,298486.0
2018-08-21 15:40:00,71.47,71.47,71.3,71.3,584747.0,56.1341,56.1341,56.0005,56.0005,584747.0
2018-08-21 15:50:00,71.3,71.34,71.24,71.24,1172049.0,56.0005,56.032,55.9534,55.9534,1172049.0
2018-08-22 09:30:00,71.16,71.37,70.96,71.16,581414.0,55.8906,56.0555,55.7335,55.8906,581414.0
2018-08-22 09:40:00,71.17,71.21,71.03,71.13,207617.0,55.8984,55.9299,55.7885,55.867,207617.0
2018-08-22 09:50:00,71.12,71.15,71.02,71.13,211367.0,55.8592,55.8827,55.7806,55.867,211367.0
2018-08-22 10:00:00,71.14,71.28,71.09,71.26,167678.0,55.8749,55.9848,55.8356,55.9691,167678.0
2018-08-22 10:10:00,71.26,71.29,71.15,71.29,164562.0,55.9691,55.9927,55.8827,55.9927,164562.0
2018-08-22 10:20:00,71.29,71.35,71.06,71.06,207994.0,55.9927,56.0398,55.812,55.812,207994.0
2018-08-22 10:30:00,71.06,71.28,71.05,71.28,165195.0,55.812,55.9848,55.8042,55.9848,165195.0
2018-08-22 10:40:00,71.27,71.35,71.23,71.33,191658.0,55.977,56.0398,55.9456,56.0241,191658.0
2018-08-22 10:50:00,71.33,71.4,71.27,71.34,140189.0,56.0241,56.0791,55.977,56.032,140189.0
2018-08-22 11:00:00,71.33,71.4,71.3,71.38,127389.0,56.0241,56.0791,56.0005,56.0634,127389.0
2018-08-22 11:10:00,71.37,71.37,71.26,71.36,120761.0,56.0555,56.0555,55.9691,56.0477,120761.0
2018-08-22 11:20:00,71.36,71.41,71.36,71.4,117075.0,56.0477,56.0869,56.0477,56.0791,117075.0
2018-08-22 11:30:00,71.4,71.41,71.26,71.34,102350.0,56.0791,56.0869,55.9691,56.032,102350.0
2018-08-22 11:40:00,71.33,71.41,71.32,71.34,103338.0,56.0241,56.0869,56.0162,56.032,103338.0
2018-08-22 11:50:00,71.34,71.42,71.33,71.39,82409.0,56.032,56.0948,56.0241,56.0712,82409.0
2018-08-22 12:00:00,71.39,71.42,71.36,71.37,52734.0,56.0712,56.0948,56.0477,56.0555,52734.0
2018-08-22 12:10:00,71.38,71.4,71.31,71.32,94192.0,56.0634,56.0791,56.0084,56.0162,94192.0
2018-08-22 12:20:00,71.31,71.32,71.26,71.27,91741.0,56.0084,56.0162,55.9691,55.977,91741.0
2018-08-22 12:30:00,71.28,71.31,71.2,71.24,89560.0,55.9848,56.0084,55.922,55.9534,89560.0
2018-08-22 12:40:00,71.23,71.26,71.21,71.22,85046.0,55.9456,55.9691,55.9299,55.9377,85046.0
2018-08-22 12:50:00,71.22,71.26,71.19,71.24,72801.0,55.9377,55.9691,55.9141,55.9534,72801.0
2018-08-22 13:00:00,71.24,71.27,71.23,71.24,58062.0,55.9534,55.977,55.9456,55.9534,58062.0
2018-08-22 13:10:00,71.23,71.26,71.21,71.23,85280.0,55.9456,55.9691,55.9299,55.9456,85280.0
2018-08-22 13:20:00,71.24,71.28,71.22,71.25,83014.0,55.9534,55.9848,55.9377,55.9613,83014.0
2018-08-22 13:30:00,71.25,71.25,71.21,71.22,42005.0,55.9613,55.9613,55.9299,55.9377,42005.0
2018-08-22 13:40:00,71.22,71.24,71.18,71.21,78290.0,55.9377,55.9534,55.9063,55.9299,78290.0
2018-08-22 13:50:00,71.21,71.25,71.19,71.23,83841.0,55.9299,55.9613,55.9141,55.9456,83841.0
2018-08-22 14:00:00,71.24,71.31,71.17,71.18,134809.0,55.9534,56.0084,55.8984,55.9063,134809.0
2018-08-22 14:10:00,71.18,71.24,71.16,71.2,113017.0,55.9063,55.9534,55.8906,55.922,113017.0
2018-08-22 14:20:00,71.2,71.21,71.08,71.14,131765.0,55.922,55.9299,55.8277,55.8749,131765.0
2018-08-22 14:30:00,71.14,71.15,71.06,71.11,106982.0,55.8749,55.8827,55.812,55.8513,106982.0
2018-08-22 14:40:00,71.12,71.18,71.09,71.15,106840.0,55.8592,55.9063,55.8356,55.8827,106840.0
2018-08-22 14:50:00,71.15,71.2,71.14,71.2,106353.0,55.8827,55.922,55.8749,55.922,106353.0
2018-08-22 15:00:00,71.2,71.22,71.15,71.22,145068.0,55.922,55.9377,55.8827,55.9377,145068.0
2018-08-22 15:10:00,71.22,71.22,71.15,71.18,118645.0,55.9377,55.9377,55.8827,55.9063,118645.0
2018-08-22 15:20:00,71.18,71.23,71.15,71.19,177977.0,55.9063,55.9456,55.8827,55.9141,177977.0
2018-08-22 15:30:00,71.19,71.21,71.13,71.2,240351.0,55.9141,55.9299,55.867,55.922,240351.0
2018-08-22 15:40:00,71.19,71.2,71.15,71.15,239380.0,55.9141,55.922,55.8827,55.8827,239380.0
2018-08-22 15:50:00,71.14,71.17,71.08,71.13,597592.0,55.8749,55.8984,55.8277,55.867,597592.0
2018-08-23 09:30:00,71.03,71.12,70.86,70.9,511905.0,55.7885,55.8592,55.655,55.6864,511905.0
2018-08-23 09:40:00,70.9,70.91,70.72,70.78,320981.0,55.6864,55.6942,55.545,55.5921,320981.0
2018-08-23 09:50:00,70.78,70.99,70.75,70.86,312990.0,55.5921,55.7571,55.5686,55.655,312990.0
2018-08-23 10:00:00,70.86,71.04,70.86,71.03,222995.0,55.655,55.7963,55.655,55.7885,222995.0
2018-08-23 10:10:00,71.02,71.13,70.98,71.02,218599.0,55.7806,55.867,55.7492,55.7806,218599.0
2018-08-23 10:20:00,71.03,71.21,71.02,71.17,199531.0,55.7885,55.9299,55.7806,55.8984,199531.0
2018-08-23 10:30:00,71.17,71.19,71.01,71.02,154032.0,55.8984,55.9141,55.7728,55.7806,154032.0
2018-08-23 10:40:00,71.03,71.14,71.01,71.12,100023.0,55.7885,55.8749,55.7728,55.8592,100023.0
2018-08-23 10:50:00,71.13,71.14,71.01,71.02,188172.0,55.867,55.8749,55.7728,55.7806,188172.0
2018-08-23 11:00:00,71.01,71.05,70.94,70.96,150033.0,55.7728,55.8042,55.7178,55.7335,150033.0
2018-08-23 11:10:00,70.96,70.99,70.79,70.81,183988.0,55.7335,55.7571,55.6,55.6157,183988.0
2018-08-23 11:20:00,70.81,70.93,70.8,70.85,179341.0,55.6157,55.7099,55.6078,55.6471,179341.0
2018-08-23 11:30:00,70.84,70.85,70.67,70.68,144392.0,55.6392,55.6471,55.5057,55.5136,144392.0
2018-08-23 11:40:00,70.68,70.75,70.66,70.71,169267.0,55.5136,55.5686,55.4979,55.5371,169267.0
2018-08-23 11:50:00,70.71,70.8,70.71,70.73,149890.0,55.5371,55.6078,55.5371,55.5528,149890.0
2018-08-23 12:00:00,70.74,70.77,70.7,70.72,108457.0,55.5607,55.5843,55.5293,55.545,108457.0
2018-08-23 12:10:00,70.73,70.75,70.66,70.7,125031.0,55.5528,55.5686,55.4979,55.5293,125031.0
2018-08-23 12:20:00,70.69,70.77,70.69,70.76,116418.0,55.5214,55.5843,55.5214,55.5764,116418.0
2018-08-23 12:30:00,70.76,70.77,70.69,70.72,66081.0,55.5764,55.5843,55.5214,55.545,66081.0
2018-08-23 12:40:00,70.71,70.78,70.71,70.75,50497.0,55.5371,55.5921,55.5371,55.5686,50497.0
2018-08-23 12:50:00,70.74,70.77,70.72,70.73,67102.0,55.5607,55.5843,55.545,55.5528,67102.0
2018-08-23 13:00:00,70.73,70.74,70.68,70.68,84527.0,55.5528,55.5607,55.5136,55.5136,84527.0
2018-08-23 13:10:00,70.68,70.7,70.64,70.7,82967.0,55.5136,55.5293,55.4822,55.5293,82967.0
2018-08-23 13:20:00,70.7,70.78,70.69,70.78,114474.0,55.5293,55.5921,55.5214,55.5921,114474.0
2018-08-23 13:30:00,70.78,70.78,70.69,70.73,41619.0,55.5921,55.5921,55.5214,55.5528,41619.0
2018-08-23 13:40:00,70.74,70.78,70.7,70.72,91160.0,55.5607,55.5921,55.5293,55.545,91160.0
2018-08-23 13:50:00,70.73,70.74,70.68,70.72,70707.0,55.5528,55.5607,55.5136,55.545,70707.0
2018-08-23 14:00:00,70.72,70.76,70.71,70.71,109172.0,55.545,55.5764,55.5371,55.5371,109172.0
2018-08-23 14:10:00,70.71,70.72,70.68,70.69,87850.0,55.5371,55.545,55.5136,55.5214,87850.0
2018-08-23 14:20:00,70.69,70.73,70.69,70.72,83045.0,55.5214,55.5528,55.5214,55.545,83045.0
2018-08-23 14:30:00,70.73,70.77,70.71,70.76,79796.0,55.5528,55.5843,55.5371,55.5764,79796.0
2018-08-23 14:40:00,70.75,70.79,70.73,70.79,115539.0,55.5686,55.6,55.5528,55.6,115539.0
2018-08-23 14:50:00,70.78,70.8,70.74,70.77,126562.0,55.5921,55.6078,55.5607,55.5843,126562.0
2018-08-23 15:00:00,70.77,70.79,70.75,70.78,117330.0,55.5843,55.6,55.5686,55.5921,117330.0
2018-08-23 15:10:00,70.78,70.81,70.76,70.78,239434.0,55.5921,55.6157,55.5764,55.5921,239434.0
2018-08-23 15:20:00,70.77,70.88,70.77,70.87,221256.0,55.5843,55.6707,55.5843,55.6628,221256.0
2018-08-23 15:30:00,70.87,70.87,70.8,70.84,194123.0,55.6628,55.6628,55.6078,55.6392,194123.0
2018-08-23 15:40:00,70.83,70.86,70.73,70.76,379753.0,55.6314,55.655,55.5528,55.5764,379753.0
2018-08-23 15:50:00,70.77,70.83,70.73,70.82,709349.0,55.5843,55.6314,55.5528,55.6235,709349.0
2018-08-24 09:30:00,70.6,71.08,70.6,71.04,456793.0,55.4507,55.8277,55.4507,55.7963,456793.0
2018-08-24 09:40:00,71.04,71.11,70.89,71.09,222374.0,55.7963,55.8513,55.6785,55.8356,222374.0
2018-08-24 09:50:00,71.08,71.12,71.04,71.1,167142.0,55.8277,55.8592,55.7963,55.8435,167142.0
2018-08-24 10:00:00,71.1,71.26,71.03,71.03,298078.0,55.8435,55.9691,55.7885,55.7885,298078.0
2018-08-24 10:10:00,71.02,71.04,70.88,70.89,165938.0,55.7806,55.7963,55.6707,55.6785,165938.0
2018-08-24 10:20:00,70.9,71.05,70.9,71.02,125908.0,55.6864,55.8042,55.6864,55.7806,125908.0
2018-08-24 10:30:00,71.03,71.1,70.97,71.04,382282.0,55.7885,55.8435,55.7413,55.7963,382282.0
2018-08-24 10:40:00,71.05,71.14,71.05,71.09,187933.0,55.8042,55.8749,55.8042,55.8356,187933.0
2018-08-24 10:50:00,71.09,71.12,71.06,71.06,131873.0,55.8356,55.8592,55.812,55.812,131873.0
2018-08-24 11:00:00,71.06,71.11,70.94,70.98,160996.0,55.812,55.8513,55.7178,55.7492,160996.0
2018-08-24 11:10:00,70.98,71.0,70.93,71.0,92652.0,55.7492,55.7649,55.7099,55.7649,92652.0
2018-08-24 11:20:00,70.99,71.0,70.94,70.96,131824.0,55.7571,55.7649,55.7178,55.7335,131824.0
2018-08-24 11:30:00,70.98,71.05,70.93,70.95,89692.0,55.7492,55.8042,55.7099,55.7256,89692.0
2018-08-24 11:40:00,70.96,71.01,70.93,70.96,83272.0,55.7335,55.7728,55.7099,55.7335,83272.0
2018-08-24 11:50:00,70.95,71.0,70.92,71.0,85154.0,55.7256,55.7649,55.7021,55.7649,85154.0
2018-08-24 12:00:00,71.0,71.01,70.94,70.96,84846.0,55.7649,55.7728,55.7178,55.7335,84846.0
2018-08-24 12:10:00,70.96,71.03,70.96,71.02,105180.0,55.7335,55.7885,55.7335,55.7806,105180.0
2018-08-24 12:20:00,71.03,71.06,71.0,71.03,152098.0,55.7885,55.812,55.7649,55.7885,152098.0
2018-08-24 12:30:00,71.03,71.05,70.99,71.0,94137.0,55.7885,55.8042,55.7571,55.7649,94137.0
2018-08-24 12:40:00,71.01,71.04,71.0,71.03,81772.0,55.7728,55.7963,55.7649,55.7885,81772.0
2018-08-24 12:50:00,71.02,71.05,71.01,71.03,89524.0,55.7806,55.8042,55.7728,55.7885,89524.0
2018-08-24 13:00:00,71.03,71.07,71.02,71.06,98228.0,55.7885,55.8199,55.7806,55.812,98228.0
2018-08-24 13:10:00,71.06,71.07,70.96,71.01,119914.0,55.812,55.8199,55.7335,55.7728,119914.0
2018-08-24 13:20:00,71.0,71.01,70.95,70.95,80503.0,55.7649,55.7728,55.7256,55.7256,80503.0
2018-08-24 13:30:00,70.95,70.96,70.86,70.86,78708.0,55.7256,55.7335,55.655,55.655,78708.0
2018-08-24 13:40:00,70.86,70.86,70.79,70.83,128869.0,55.655,55.655,55.6,55.6314,128869.0
2018-08-24 13:50:00,70.83,70.83,70.79,70.82,123767.0,55.6314,55.6314,55.6,55.6235,123767.0
2018-08-24 14:00:00,70.82,70.83,70.78,70.8,128260.0,55.6235,55.6314,55.5921,55.6078,128260.0
2018-08-24 14:10:00,70.8,70.8,70.69,70.71,141817.0,55.6078,55.6078,55.5214,55.5371,141817.0
2018-08-24 14:20:00,70.71,70.8,70.71,70.8,139810.0,55.5371,55.6078,55.5371,55.6078,139810.0
2018-08-24 14:30:00,70.79,70.79,70.72,70.72,71655.0,55.6,55.6,55.545,55.545,71655.0
2018-08-24 14:40:00,70.72,70.75,70.7,70.7,75003.0,55.545,55.5686,55.5293,55.5293,75003.0
2018-08-24 14:50:00,70.71,70.73,70.64,70.67,156665.0,55.5371,55.5528,55.4822,55.5057,156665.0
2018-08-24 15:00:00,70.67,70.7,70.66,70.67,149099.0,55.5057,55.5293,55.4979,55.5057,149099.0
2018-08-24 15:10:00,70.67,70.74,70.63,70.68,195896.0,55.5057,55.5607,55.4743,55.5136,195896.0
2018-08-24 15:20:00,70.69,70.72,70.67,70.71,140393.0,55.5214,55.545,55.5057,55.5371,140393.0
2018-08-24 15:30:00,70.71,70.71,70.63,70.69,196395.0,55.5371,55.5371,55.4743,55.5214,196395.0
2018-08-24 15:40:00,70.69,70.72,70.55,70.56,523124.0,55.5214,55.545,55.4115,55.4193,523124.0
2018-08-24 15:50:00,70.56,70.68,70.51,70.67,892726.0,55.4193,55.5136,55.3801,55.5057,892726.0
2018-08-27 09:30:00,71.07,71.38,70.94,71.37,574185.0,55.8199,56.0634,55.7178,56.0555,574185.0
2018-08-27 09:40:00,71.37,71.76,71.35,71.73,513261.0,56.0555,56.3618,56.0398,56.3383,513261.0
2018-08-27 09:50:00,71.72,71.94,71.71,71.81,687125.0,56.3304,56.5032,56.3226,56.4011,687125.0
2018-08-27 10:00:00,71.82,72.06,71.81,72.02,517265.0,56.409,56.5975,56.4011,56.566,517265.0
2018-08-27 10:10:00,72.02,72.2,71.97,72.12,331633.0,56.566,56.7074,56.5268,56.6446,331633.0
2018-08-27 10:20:00,72.12,72.4,72.11,72.39,382149.0,56.6446,56.8645,56.6367,56.8566,382149.0
2018-08-27 10:30:00,72.4,72.48,72.28,72.36,478116.0,56.8645,56.9273,56.7703,56.8331,478116.0
2018-08-27 10:40:00,72.37,72.48,72.15,72.18,660290.0,56.8409,56.9273,56.6681,56.6917,660290.0
2018-08-27 10:50:00,72.17,72.21,72.13,72.2,260475.0,56.6839,56.7153,56.6524,56.7074,260475.0
2018-08-27 11:00:00,72.2,72.3,72.18,72.28,501504.0,56.7074,56.786,56.6917,56.7703,501504.0
2018-08-27 11:10:00,72.28,72.4,72.26,72.35,193837.0,56.7703,56.8645,56.7545,56.8252,193837.0
2018-08-27 11:20:00,72.35,72.42,72.28,72.28,248961.0,56.8252,56.8802,56.7703,56.7703,248961.0
2018-08-27 11:30:00,72.28,72.32,72.21,72.22,137078.0,56.7703,56.8017,56.7153,56.7231,137078.0
2018-08-27 11:40:00,72.21,72.38,72.18,72.38,168717.0,56.7153,56.8488,56.6917,56.8488,168717.0
2018-08-27 11:50:00,72.38,72.5,72.37,72.5,274183.0,56.8488,56.943,56.8409,56.943,274183.0
2018-08-27 12:00:00,72.49,72.56,72.49,72.55,255354.0,56.9352,56.9902,56.9352,56.9823,255354.0
2018-08-27 12:10:00,72.56,72.58,72.49,72.53,141712.0,56.9902,57.0059,56.9352,56.9666,141712.0
2018-08-27 12:20:00,72.54,72.59,72.5,72.53,151244.0,56.9745,57.0137,56.943,56.9666,151244.0
2018-08-27 12:30:00,72.53,72.55,72.48,72.5,245527.0,56.9666,56.9823,56.9273,56.943,245527.0
2018-08-27 12:40:00,72.51,72.65,72.5,72.5,383822.0,56.9509,57.0609,56.943,56.943,383822.0
2018-08-27 12:50:00,72.51,72.63,72.49,72.59,165105.0,56.9509,57.0451,56.9352,57.0137,165105.0
2018-08-27 13:00:00,72.59,72.59,72.53,72.58,131966.0,57.0137,57.0137,56.9666,57.0059,131966.0
2018-08-27 13:10:00,72.57,72.59,72.44,72.46,153566.0,56.998,57.0137,56.8959,56.9116,153566.0
2018-08-27 13:20:00,72.46,72.56,72.46,72.51,107054.0,56.9116,56.9902,56.9116,56.9509,107054.0
2018-08-27 13:30:00,72.51,72.55,72.46,72.5,103511.0,56.9509,56.9823,56.9116,56.943,103511.0
2018-08-27 13:40:00,72.5,72.54,72.49,72.5,106052.0,56.943,56.9745,56.9352,56.943,106052.0
2018-08-27 13:50:00,72.51,72.56,72.44,72.55,140924.0,56.9509,56.9902,56.8959,56.9823,140924.0
2018-08-27 14:00:00,72.55,72.57,72.48,72.5,102239.0,56.9823,56.998,56.9273,56.943,102239.0
2018-08-27 14:10:00,72.5,72.52,72.45,72.48,112030.0,56.943,56.9588,56.9038,56.9273,112030.0
2018-08-27 14:20:00,72.47,72.48,72.3,72.35,193872.0,56.9195,56.9273,56.786,56.8252,193872.0
2018-08-27 14:30:00,72.35,72.41,72.34,72.4,147644.0,56.8252,56.8724,56.8174,56.8645,147644.0
2018-08-27 14:40:00,72.4,72.46,72.37,72.45,134014.0,56.8645,56.9116,56.8409,56.9038,134014.0
2018-08-27 14:50:00,72.45,72.48,72.38,72.46,134441.0,56.9038,56.9273,56.8488,56.9116,134441.0
2018-08-27 15:00:00,72.47,72.47,72.39,72.4,201647.0,56.9195,56.9195,56.8566,56.8645,201647.0
2018-08-27 15:10:00,72.39,72.46,72.37,72.38,226278.0,56.8566,56.9116,56.8409,56.8488,226278.0
2018-08-27 15:20:00,72.38,72.53,72.37,72.53,319190.0,56.8488,56.9666,56.8409,56.9666,319190.0
2018-08-27 15:30:00,72.52,72.56,72.47,72.52,300391.0,56.9588,56.9902,56.9195,56.9588,300391.0
2018-08-27 15:40:00,72.52,72.53,72.41,72.42,451607.0,56.9588,56.9666,56.8724,56.8802,451607.0
2018-08-27 15:50:00,72.41,72.46,72.35,72.39,884068.0,56.8724,56.9116,56.8252,56.8566,884068.0
2018-08-28 09:30:00,72.54,72.75,72.43,72.69,679714.0,56.9745,57.1394,56.8881,57.0923,679714.0
2018-08-28 09:40:00,72.69,72.72,72.55,72.59,304891.0,57.0923,57.1158,56.9823,57.0137,304891.0
2018-08-28 09:50:00,72.59,72.6,72.47,72.55,235954.0,57.0137,57.0216,56.9195,56.9823,235954.0
2018-08-28 10:00:00,72.55,72.62,72.52,72.59,194067.0,56.9823,57.0373,56.9588,57.0137,194067.0
2018-08-28 10:10:00,72.59,72.6,72.49,72.59,185538.0,57.0137,57.0216,56.9352,57.0137,185538.0
2018-08-28 10:20:00,72.6,72.63,72.49,72.55,166358.0,57.0216,57.0451,56.9352,56.9823,166358.0
2018-08-28 10:30:00,72.54,72.54,72.41,72.49,274369.0,56.9745,56.9745,56.8724,56.9352,274369.0
2018-08-28 10:40:00,72.5,72.58,72.49,72.52,229768.0,56.943,57.0059,56.9352,56.9588,229768.0
2018-08-28 10:50:00,72.52,72.68,72.52,72.68,220247.0,56.9588,57.0844,56.9588,57.0844,220247.0
2018-08-28 11:00:00,72.68,72.72,72.66,72.7,215568.0,57.0844,57.1158,57.0687,57.1001,215568.0
2018-08-28 11:10:00,72.7,72.74,72.64,72.68,138830.0,57.1001,57.1315,57.053,57.0844,138830.0
2018-08-28 11:20:00,72.69,72.71,72.67,72.71,135088.0,57.0923,57.108,57.0766,57.108,135088.0
2018-08-28 11:30:00,72.71,72.72,72.43,72.48,286372.0,57.108,57.1158,56.8881,56.9273,286372.0
2018-08-28 11:40:00,72.49,72.52,72.39,72.4,210890.0,56.9352,56.9588,56.8566,56.8645,210890.0
2018-08-28 11:50:00,72.4,72.45,72.37,72.38,173149.0,56.8645,56.9038,56.8409,56.8488,173149.0
2018-08-28 12:00:00,72.37,72.39,72.26,72.29,262418.0,56.8409,56.8566,56.7545,56.7781,262418.0
2018-08-28 12:10:00,72.3,72.36,72.26,72.35,144561.0,56.786,56.8331,56.7545,56.8252,144561.0
2018-08-28 12:20:00,72.34,72.36,72.28,72.3,114320.0,56.8174,56.8331,56.7703,56.786,114320.0
2018-08-28 12:30:00,72.31,72.34,72.28,72.32,121654.0,56.7938,56.8174,56.7703,56.8017,121654.0
2018-08-28 12:40:00,72.32,72.35,72.27,72.33,113163.0,56.8017,56.8252,56.7624,56.8095,113163.0
2018-08-28 12:50:00,72.32,72.38,72.32,72.34,57485.0,56.8017,56.8488,56.8017,56.8174,57485.0
2018-08-28 13:00:00,72.34,72.35,72.29,72.3,107580.0,56.8174,56.8252,56.7781,56.786,107580.0
2018-08-28 13:10:00,72.31,72.36,72.26,72.35,96082.0,56.7938,56.8331,56.7545,56.8252,96082.0
2018-08-28 13:20:00,72.35,72.37,72.23,72.27,127120.0,56.8252,56.8409,56.731,56.7624,127120.0
2018-08-28 13:30:00,72.26,72.38,72.22,72.35,100641.0,56.7545,56.8488,56.7231,56.8252,100641.0
2018-08-28 13:40:00,72.35,72.45,72.34,72.44,108724.0,56.8252,56.9038,56.8174,56.8959,108724.0
2018-08-28 13:50:00,72.44,72.47,72.4,72.47,88399.0,56.8959,56.9195,56.8645,56.9195,88399.0
2018-08-28 14:00:00,72.46,72.48,72.43,72.45,99489.0,56.9116,56.9273,56.8881,56.9038,99489.0
2018-08-28 14:10:00,72.45,72.5,72.43,72.49,69610.0,56.9038,56.943,56.8881,56.9352,69610.0
2018-08-28 14:20:00,72.5,72.55,72.49,72.5,134118.0,56.943,56.9823,56.9352,56.943,134118.0
2018-08-28 14:30:00,72.51,72.51,72.43,72.44,140682.0,56.9509,56.9509,56.8881,56.8959,140682.0
2018-08-28 14:40:00,72.43,72.53,72.43,72.49,184640.0,56.8881,56.9666,56.8881,56.9352,184640.0
2018-08-28 14:50:00,72.5,72.54,72.48,72.53,105783.0,56.943,56.9745,56.9273,56.9666,105783.0
2018-08-28 15:00:00,72.52,72.53,72.47,72.48,113587.0,56.9588,56.9666,56.9195,56.9273,113587.0
2018-08-28 15:10:00,72.48,72.54,72.45,72.45,121895.0,56.9273,56.9745,56.9038,56.9038,121895.0
2018-08-28 15:20:00,72.45,72.46,72.37,72.44,134190.0,56.9038,56.9116,56.8409,56.8959,134190.0
2018-08-28 15:30:00,72.44,72.46,72.39,72.45,260538.0,56.8959,56.9116,56.8566,56.9038,260538.0
2018-08-28 15:40:00,72.45,72.45,72.31,72.31,313281.0,56.9038,56.9038,56.7938,56.7938,313281.0
2018-08-28 15:50:00,72.31,72.4,72.29,72.4,662329.0,56.7938,56.8645,56.7781,56.8645,662329.0
2018-08-29 09:30:00,72.3,72.44,72.17,72.17,376959.0,56.786,56.8959,56.6839,56.6839,376959.0
2018-08-29 09:40:00,72.16,72.23,72.02,72.04,248049.0,56.676,56.731,56.566,56.5818,248049.0
2018-08-29 09:50:00,72.04,72.31,72.04,72.29,126766.0,56.5818,56.7938,56.5818,56.7781,126766.0
2018-08-29 10:00:00,72.3,72.31,72.17,72.3,151914.0,56.786,56.7938,56.6839,56.786,151914.0
2018-08-29 10:10:00,72.31,72.44,72.27,72.43,190738.0,56.7938,56.8959,56.7624,56.8881,190738.0
2018-08-29 10:20:00,72.43,72.49,72.42,72.47,193816.0,56.8881,56.9352,56.8802,56.9195,193816.0
2018-08-29 10:30:00,72.48,72.61,72.45,72.58,126463.0,56.9273,57.0294,56.9038,57.0059,126463.0
2018-08-29 10:40:00,72.58,72.72,72.55,72.71,242387.0,57.0059,57.1158,56.9823,57.108,242387.0
2018-08-29 10:50:00,72.71,72.75,72.65,72.75,160031.0,57.108,57.1394,57.0609,57.1394,160031.0
2018-08-29 11:00:00,72.74,72.79,72.69,72.76,135219.0,57.1315,57.1708,57.0923,57.1473,135219.0
2018-08-29 11:10:00,72.76,72.8,72.67,72.78,153009.0,57.1473,57.1787,57.0766,57.163,153009.0
2018-08-29 11:20:00,72.78,72.8,72.7,72.77,147967.0,57.163,57.1787,57.1001,57.1551,147967.0
2018-08-29 11:30:00,72.77,72.84,72.72,72.72,103824.0,57.1551,57.2101,57.1158,57.1158,103824.0
2018-08-29 11:40:00,72.73,72.76,72.7,72.74,75520.0,57.1237,57.1473,57.1001,57.1315,75520.0
2018-08-29 11:50:00,72.74,72.82,72.72,72.77,120277.0,57.1315,57.1944,57.1158,57.1551,120277.0
2018-08-29 12:00:00,72.77,72.78,72.68,72.73,123636.0,57.1551,57.163,57.0844,57.1237,123636.0
2018-08-29 12:10:00,72.73,72.79,72.72,72.79,113804.0,57.1237,57.1708,57.1158,57.1708,113804.0
2018-08-29 12:20:00,72.79,72.8,72.63,72.64,121312.0,57.1708,57.1787,57.0451,57.053,121312.0
2018-08-29 12:30:00,72.64,72.65,72.58,72.61,72869.0,57.053,57.0609,57.0059,57.0294,72869.0
2018-08-29 12:40:00,72.61,72.65,72.53,72.54,150022.0,57.0294,57.0609,56.9666,56.9745,150022.0
2018-08-29 12:50:00,72.53,72.58,72.49,72.5,129565.0,56.9666,57.0059,56.9352,56.943,129565.0
2018-08-29 13:00:00,72.5,72.6,72.49,72.58,106419.0,56.943,57.0216,56.9352,57.0059,106419.0
2018-08-29 13:10:00,72.59,72.63,72.52,72.57,65313.0,57.0137,57.0451,56.9588,56.998,65313.0
2018-08-29 13:20:00,72.58,72.59,72.53,72.53,71229.0,57.0059,57.0137,56.9666,56.9666,71229.0
2018-08-29 13:30:00,72.54,72.54,72.46,72.5,68607.0,56.9745,56.9745,56.9116,56.943,68607.0
2018-08-29 13:40:00,72.49,72.54,72.46,72.48,93123.0,56.9352,56.9745,56.9116,56.9273,93123.0
2018-08-29 13:50:00,72.48,72.49,72.42,72.48,125370.0,56.9273,56.9352,56.8802,56.9273,125370.0
2018-08-29 14:00:00,72.48,72.55,72.47,72.55,124121.0,56.9273,56.9823,56.9195,56.9823,124121.0
2018-08-29 14:10:00,72.55,72.56,72.51,72.55,101416.0,56.9823,56.9902,56.9509,56.9823,101416.0
2018-08-29 14:20:00,72.56,72.57,72.48,72.5,97330.0,56.9902,56.998,56.9273,56.943,97330.0
2018-08-29 14:30:00,72.51,72.53,72.46,72.53,129179.0,56.9509,56.9666,56.9116,56.9666,129179.0
2018-08-29 14:40:00,72.52,72.59,72.52,72.57,75244.0,56.9588,57.0137,56.9588,56.998,75244.0
2018-08-29 14:50:00,72.57,72.59,72.45,72.46,117474.0,56.998,57.0137,56.9038,56.9116,117474.0
2018-08-29 15:00:00,72.47,72.5,72.45,72.49,128558.0,56.9195,56.943,56.9038,56.9352,128558.0
2018-08-29 15:10:00,72.49,72.58,72.48,72.57,108035.0,56.9352,57.0059,56.9273,56.998,108035.0
2018-08-29 15:20:00,72.57,72.64,72.56,72.61,156462.0,56.998,57.053,56.9902,57.0294,156462.0
2018-08-29 15:30:00,72.61,72.66,72.6,72.66,97213.0,57.0294,57.0687,57.0216,57.0687,97213.0
2018-08-29 15:40:00,72.66,72.67,72.61,72.64,173935.0,57.0687,57.0766,57.0294,57.053,173935.0
2018-08-29 15:50:00,72.64,72.66,72.49,72.53,539089.0,57.053,57.0687,56.9352,56.9666,539089.0
2018-08-30 09:30:00,72.09,72.12,71.79,72.07,829055.0,56.621,56.6446,56.3854,56.6053,829055.0
2018-08-30 09:40:00,72.08,72.36,72.07,72.17,493476.0,56.6132,56.8331,56.6053,56.6839,493476.0
2018-08-30 09:50:00,72.16,72.17,72.01,72.11,402326.0,56.676,56.6839,56.5582,56.6367,402326.0
2018-08-30 10:00:00,72.1,72.13,71.9,71.92,331411.0,56.6289,56.6524,56.4718,56.4875,331411.0
2018-08-30 10:10:00,71.92,72.07,71.87,72.05,196003.0,56.4875,56.6053,56.4482,56.5896,196003.0
2018-08-30 10:20:00,72.06,72.07,71.91,71.92,256970.0,56.5975,56.6053,56.4796,56.4875,256970.0
2018-08-30 10:30:00,71.92,72.13,71.81,72.12,329644.0,56.4875,56.6524,56.4011,56.6446,329644.0
2018-08-30 10:40:00,72.11,72.13,72.04,72.08,279709.0,56.6367,56.6524,56.5818,56.6132,279709.0
2018-08-30 10:50:00,72.08,72.12,71.94,71.98,178240.0,56.6132,56.6446,56.5032,56.5346,178240.0
2018-08-30 11:00:00,71.98,72.07,71.86,71.88,210594.0,56.5346,56.6053,56.4404,56.4561,210594.0
2018-08-30 11:10:00,71.89,71.93,71.88,71.89,181856.0,56.4639,56.4954,56.4561,56.4639,181856.0
2018-08-30 11:20:00,71.89,71.89,71.81,71.81,340621.0,56.4639,56.4639,56.4011,56.4011,340621.0
2018-08-30 11:30:00,71.81,71.93,71.74,71.92,275297.0,56.4011,56.4954,56.3461,56.4875,275297.0
2018-08-30 11:40:00,71.93,71.93,71.84,71.88,154921.0,56.4954,56.4954,56.4247,56.4561,154921.0
2018-08-30 11:50:00,71.88,71.89,71.78,71.78,251257.0,56.4561,56.4639,56.3775,56.3775,251257.0
2018-08-30 12:00:00,71.78,71.82,71.77,71.78,293073.0,56.3775,56.409,56.3697,56.3775,293073.0
2018-08-30 12:10:00,71.77,71.82,71.77,71.77,247147.0,56.3697,56.409,56.3697,56.3697,247147.0
2018-08-30 12:20:00,71.77,71.81,71.77,71.8,195422.0,56.3697,56.4011,56.3697,56.3932,195422.0
2018-08-30 12:30:00,71.8,71.8,71.77,71.8,152807.0,56.3932,56.3932,56.3697,56.3932,152807.0
2018-08-30 12:40:00,71.8,71.83,71.79,71.81,161996.0,56.3932,56.4168,56.3854,56.4011,161996.0
2018-08-30 12:50:00,71.81,71.89,71.8,71.84,139841.0,56.4011,56.4639,56.3932,56.4247,139841.0
2018-08-30 13:00:00,71.83,71.86,71.78,71.78,188270.0,56.4168,56.4404,56.3775,56.3775,188270.0
2018-08-30 13:10:00,71.78,71.79,71.64,71.65,350271.0,56.3775,56.3854,56.2676,56.2754,350271.0
2018-08-30 13:20:00,71.65,71.79,71.64,71.76,232551.0,56.2754,56.3854,56.2676,56.3618,232551.0
2018-08-30 13:30:00,71.76,71.84,71.75,71.82,134431.0,56.3618,56.4247,56.354,56.409,134431.0
2018-08-30 13:40:00,71.81,71.85,71.76,71.81,119981.0,56.4011,56.4325,56.3618,56.4011,119981.0
2018-08-30 13:50:00,71.81,71.82,71.79,71.79,68850.0,56.4011,56.409,56.3854,56.3854,68850.0
2018-08-30 14:00:00,71.8,71.8,71.63,71.67,276922.0,56.3932,56.3932,56.2597,56.2911,276922.0
2018-08-30 14:10:00,71.67,71.71,71.42,71.42,324666.0,56.2911,56.3226,56.0948,56.0948,324666.0
2018-08-30 14:20:00,71.42,71.59,71.32,71.5,321765.0,56.0948,56.2283,56.0162,56.1576,321765.0
2018-08-30 14:30:00,71.51,71.66,71.5,71.61,167481.0,56.1655,56.2833,56.1576,56.244,167481.0
2018-08-30 14:40:00,71.62,71.64,71.53,71.62,159502.0,56.2519,56.2676,56.1812,56.2519,159502.0
2018-08-30 14:50:00,71.63,71.63,71.52,71.55,161256.0,56.2597,56.2597,56.1733,56.1969,161256.0
2018-08-30 15:00:00,71.54,71.54,71.38,71.43,302398.0,56.189,56.189,56.0634,56.1026,302398.0
2018-08-30 15:10:00,71.43,71.52,71.42,71.52,227725.0,56.1026,56.1733,56.0948,56.1733,227725.0
2018-08-30 15:20:00,71.52,71.54,71.49,71.5,256662.0,56.1733,56.189,56.1498,56.1576,256662.0
2018-08-30 15:30:00,71.49,71.51,71.43,71.5,366222.0,56.1498,56.1655,56.1026,56.1576,366222.0
2018-08-30 15:40:00,71.5,71.6,71.46,71.47,599784.0,56.1576,56.2362,56.1262,56.1341,599784.0
2018-08-30 15:50:00,71.47,71.58,71.45,71.46,981100.0,56.1341,56.2205,56.1184,56.1262,981100.0
2018-08-31 09:30:00,71.05,71.12,70.66,70.78,571539.0,55.8042,55.8592,55.4979,55.5921,571539.0
2018-08-31 09:40:00,70.78,70.84,70.59,70.82,377238.0,55.5921,55.6392,55.4429,55.6235,377238.0
2018-08-31 09:50:00,70.82,70.87,70.73,70.8,325370.0,55.6235,55.6628,55.5528,55.6078,325370.0
2018-08-31 10:00:00,70.8,71.02,70.79,70.92,396801.0,55.6078,55.7806,55.6,55.7021,396801.0
2018-08-31 10:10:00,70.92,71.09,70.92,71.08,270514.0,55.7021,55.8356,55.7021,55.8277,270514.0
2018-08-31 10:20:00,71.08,71.12,70.9,70.94,333160.0,55.8277,55.8592,55.6864,55.7178,333160.0
2018-08-31 10:30:00,70.94,71.03,70.93,71.01,148408.0,55.7178,55.7885,55.7099,55.7728,148408.0
2018-08-31 10:40:00,71.02,71.05,70.92,70.98,225483.0,55.7806,55.8042,55.7021,55.7492,225483.0
2018-08-31 10:50:00,70.99,71.01,70.94,70.99,240589.0,55.7571,55.7728,55.7178,55.7571,240589.0
2018-08-31 11:00:00,71.0,71.01,70.86,70.92,247913.0,55.7649,55.7728,55.655,55.7021,247913.0
2018-08-31 11:10:00,70.92,70.97,70.84,70.87,198068.0,55.7021,55.7413,55.6392,55.6628,198068.0
2018-08-31 11:20:00,70.86,70.86,70.74,70.76,231693.0,55.655,55.655,55.5607,55.5764,231693.0
2018-08-31 11:30:00,70.76,70.89,70.76,70.86,120566.0,55.5764,55.6785,55.5764,55.655,120566.0
2018-08-31 11:40:00,70.86,70.87,70.78,70.82,123188.0,55.655,55.6628,55.5921,55.6235,123188.0
2018-08-31 11:50:00,70.83,70.9,70.82,70.86,137619.0,55.6314,55.6864,55.6235,55.655,137619.0
2018-08-31 12:00:00,70.86,70.87,70.76,70.82,148973.0,55.655,55.6628,55.5764,55.6235,148973.0
2018-08-31 12:10:00,70.83,70.86,70.8,70.84,110183.0,55.6314,55.655,55.6078,55.6392,110183.0
2018-08-31 12:20:00,70.84,70.9,70.79,70.89,100242.0,55.6392,55.6864,55.6,55.6785,100242.0
2018-08-31 12:30:00,70.89,70.91,70.78,70.85,131738.0,55.6785,55.6942,55.5921,55.6471,131738.0
2018-08-31 12:40:00,70.86,70.91,70.85,70.89,117616.0,55.655,55.6942,55.6471,55.6785,117616.0
2018-08-31 12:50:00,70.89,70.94,70.87,70.93,168696.0,55.6785,55.7178,55.6628,55.7099,168696.0
2018-08-31 13:00:00,70.93,70.94,70.88,70.92,126734.0,55.7099,55.7178,55.6707,55.7021,126734.0
2018-08-31 13:10:00,70.92,71.0,70.91,70.94,189939.0,55.7021,55.7649,55.6942,55.7178,189939.0
2018-08-31 13:20:00,70.94,71.0,70.93,70.97,136664.0,55.7178,55.7649,55.7099,55.7413,136664.0
2018-08-31 13:30:00,70.96,71.0,70.92,70.97,140196.0,55.7335,55.7649,55.7021,55.7413,140196.0
2018-08-31 13:40:00,70.97,71.0,70.93,71.0,100036.0,55.7413,55.7649,55.7099,55.7649,100036.0
2018-08-31 13:50:00,70.99,71.01,70.93,70.98,134960.0,55.7571,55.7728,55.7099,55.7492,134960.0
2018-08-31 14:00:00,70.98,70.99,70.93,70.98,148526.0,55.7492,55.7571,55.7099,55.7492,148526.0
2018-08-31 14:10:00,70.97,70.98,70.93,70.95,128039.0,55.7413,55.7492,55.7099,55.7256,128039.0
2018-08-31 14:20:00,70.96,70.98,70.92,70.96,166122.0,55.7335,55.7492,55.7021,55.7335,166122.0
2018-08-31 14:30:00,70.95,71.0,70.9,70.99,111676.0,55.7256,55.7649,55.6864,55.7571,111676.0
2018-08-31 14:40:00,70.99,71.07,70.99,71.07,87959.0,55.7571,55.8199,55.7571,55.8199,87959.0
2018-08-31 14:50:00,71.07,71.15,71.03,71.04,179170.0,55.8199,55.8827,55.7885,55.7963,179170.0
2018-08-31 15:00:00,71.04,71.13,71.04,71.09,123347.0,55.7963,55.867,55.7963,55.8356,123347.0
2018-08-31 15:10:00,71.09,71.17,71.06,71.17,108949.0,55.8356,55.8984,55.812,55.8984,108949.0
2018-08-31 15:20:00,71.16,71.16,71.06,71.09,339492.0,55.8906,55.8906,55.812,55.8356,339492.0
2018-08-31 15:30:00,71.09,71.29,71.09,71.24,247567.0,55.8356,55.9927,55.8356,55.9534,247567.0
2018-08-31 15:40:00,71.22,71.27,71.15,71.17,365393.0,55.9377,55.977,55.8827,55.8984,365393.0
2018-08-31 15:50:00,71.18,71.29,71.17,71.22,883690.0,55.9063,55.9927,55.8984,55.9377,883690.0
2018-09-04 09:30:00,70.99,71.12,70.76,70.86,501714.0,55.7571,55.8592,55.5764,55.655,501714.0
2018-09-04 09:40:00,70.85,70.89,70.43,70.44,428156.0,55.6471,55.6785,55.3172,55.3251,428156.0
2018-09-04 09:50:00,70.45,70.56,70.37,70.38,406747.0,55.3329,55.4193,55.2701,55.278,406747.0
2018-09-04 10:00:00,70.38,70.75,70.37,70.72,397715.0,55.278,55.5686,55.2701,55.545,397715.0
2018-09-04 10:10:00,70.71,70.98,70.7,70.97,227680.0,55.5371,55.7492,55.5293,55.7413,227680.0
2018-09-04 10:20:00,70.97,71.11,70.89,70.9,259002.0,55.7413,55.8513,55.6785,55.6864,259002.0
2018-09-04 10:30:00,70.9,71.02,70.85,70.97,219817.0,55.6864,55.7806,55.6471,55.7413,219817.0
2018-09-04 10:40:00,70.97,71.08,70.9,71.08,179833.0,55.7413,55.8277,55.6864,55.8277,179833.0
2018-09-04 10:50:00,71.08,71.15,71.01,71.13,139093.0,55.8277,55.8827,55.7728,55.867,139093.0
2018-09-04 11:00:00,71.13,71.3,71.11,71.22,302042.0,55.867,56.0005,55.8513,55.9377,302042.0
2018-09-04 11:10:00,71.23,71.23,71.13,71.22,153686.0,55.9456,55.9456,55.867,55.9377,153686.0
2018-09-04 11:20:00,71.21,71.25,71.15,71.16,151393.0,55.9299,55.9613,55.8827,55.8906,151393.0
2018-09-04 11:30:00,71.16,71.31,71.12,71.28,145607.0,55.8906,56.0084,55.8592,55.9848,145607.0
2018-09-04 11:40:00,71.29,71.29,71.19,71.23,151941.0,55.9927,55.9927,55.9141,55.9456,151941.0
2018-09-04 11:50:00,71.23,71.24,71.14,71.14,164801.0,55.9456,55.9534,55.8749,55.8749,164801.0
2018-09-04 12:00:00,71.15,71.18,71.1,71.17,142491.0,55.8827,55.9063,55.8435,55.8984,142491.0
2018-09-04 12:10:00,71.17,71.2,71.05,71.17,236335.0,55.8984,55.922,55.8042,55.8984,236335.0
2018-09-04 12:20:00,71.16,71.2,71.07,71.19,172486.0,55.8906,55.922,55.8199,55.9141,172486.0
2018-09-04 12:30:00,71.19,71.21,71.14,71.2,111531.0,55.9141,55.9299,55.8749,55.922,111531.0
2018-09-04 12:40:00,71.2,71.27,71.18,71.26,112898.0,55.922,55.977,55.9063,55.9691,112898.0
2018-09-04 12:50:00,71.26,71.34,71.23,71.3,125470.0,55.9691,56.032,55.9456,56.0005,125470.0
2018-09-04 13:00:00,71.31,71.38,71.28,71.31,120739.0,56.0084,56.0634,55.9848,56.0084,120739.0
2018-09-04 13:10:00,71.32,71.35,71.27,71.3,96735.0,56.0162,56.0398,55.977,56.0005,96735.0
2018-09-04 13:20:00,71.3,71.34,71.26,71.31,180489.0,56.0005,56.032,55.9691,56.0084,180489.0
2018-09-04 13:30:00,71.32,71.4,71.31,71.35,128882.0,56.0162,56.0791,56.0084,56.0398,128882.0
2018-09-04 13:40:00,71.35,71.41,71.29,71.38,138432.0,56.0398,56.0869,55.9927,56.0634,138432.0
2018-09-04 13:50:00,71.38,71.46,71.38,71.44,135492.0,56.0634,56.1262,56.0634,56.1105,135492.0
2018-09-04 14:00:00,71.44,71.47,71.42,71.45,112910.0,56.1105,56.1341,56.0948,56.1184,112910.0
2018-09-04 14:10:00,71.44,71.52,71.39,71.52,162268.0,56.1105,56.1733,56.0712,56.1733,162268.0
2018-09-04 14:20:00,71.52,71.58,71.5,71.5,130865.0,56.1733,56.2205,56.1576,56.1576,130865.0
2018-09-04 14:30:00,71.5,71.52,71.45,71.48,96626.0,56.1576,56.1733,56.1184,56.1419,96626.0
2018-09-04 14:40:00,71.48,71.52,71.43,71.44,95834.0,56.1419,56.1733,56.1026,56.1105,95834.0
2018-09-04 14:50:00,71.45,71.5,71.42,71.48,117463.0,56.1184,56.1576,56.0948,56.1419,117463.0
2018-09-04 15:00:00,71.48,71.5,71.44,71.45,133003.0,56.1419,56.1576,56.1105,56.1184,133003.0
2018-09-04 15:10:00,71.45,71.46,71.39,71.4,129455.0,56.1184,56.1262,56.0712,56.0791,129455.0
2018-09-04 15:20:00,71.4,71.45,71.4,71.42,215978.0,56.0791,56.1184,56.0791,56.0948,215978.0
2018-09-04 15:30:00,71.42,71.48,71.41,71.47,253054.0,56.0948,56.1419,56.0869,56.1341,253054.0
2018-09-04 15:40:00,71.47,71.47,71.26,71.27,472149.0,56.1341,56.1341,55.9691,55.977,472149.0
2018-09-04 15:50:00,71.27,71.43,71.19,71.42,783601.0,55.977,56.1026,55.9141,56.0948,783601.0
2018-09-05 09:30:00,71.2,71.77,71.19,71.74,654380.0,55.922,56.3697,55.9141,56.3461,654380.0
2018-09-05 09:40:00,71.74,71.78,71.65,71.7,279104.0,56.3461,56.3775,56.2754,56.3147,279104.0
2018-09-05 09:50:00,71.71,71.71,71.57,71.59,243071.0,56.3226,56.3226,56.2126,56.2283,243071.0
2018-09-05 10:00:00,71.59,71.71,71.58,71.69,286400.0,56.2283,56.3226,56.2205,56.3069,286400.0
2018-09-05 10:10:00,71.7,71.71,71.31,71.31,352849.0,56.3147,56.3226,56.0084,56.0084,352849.0
2018-09-05 10:20:00,71.31,71.45,71.21,71.4,343315.0,56.0084,56.1184,55.9299,56.0791,343315.0
2018-09-05 10:30:00,71.4,71.41,71.26,71.39,242839.0,56.0791,56.0869,55.9691,56.0712,242839.0
2018-09-05 10:40:00,71.37,71.55,71.29,71.48,251315.0,56.0555,56.1969,55.9927,56.1419,251315.0
2018-09-05 10:50:00,71.48,71.61,71.35,71.55,161898.0,56.1419,56.244,56.0398,56.1969,161898.0
2018-09-05 11:00:00,71.56,71.59,71.43,71.52,186317.0,56.2047,56.2283,56.1026,56.1733,186317.0
2018-09-05 11:10:00,71.52,71.62,71.42,71.6,168190.0,56.1733,56.2519,56.0948,56.2362,168190.0
2018-09-05 11:20:00,71.61,71.63,71.32,71.33,151496.0,56.244,56.2597,56.0162,56.0241,151496.0
2018-09-05 11:30:00,71.33,71.35,71.27,71.29,174606.0,56.0241,56.0398,55.977,55.9927,174606.0
2018-09-05 11:40:00,71.3,71.41,71.29,71.41,146757.0,56.0005,56.0869,55.9927,56.0869,146757.0
2018-09-05 11:50:00,71.42,71.47,71.4,71.41,162631.0,56.0948,56.1341,56.0791,56.0869,162631.0
2018-09-05 12:00:00,71.42,71.46,71.4,71.41,126860.0,56.0948,56.1262,56.0791,56.0869,126860.0
2018-09-05 12:10:00,71.41,71.42,71.36,71.39,67505.0,56.0869,56.0948,56.0477,56.0712,67505.0
2018-09-05 12:20:00,71.39,71.41,71.34,71.41,90934.0,56.0712,56.0869,56.032,56.0869,90934.0
2018-09-05 12:30:00,71.41,71.48,71.36,71.37,123401.0,56.0869,56.1419,56.0477,56.0555,123401.0
2018-09-05 12:40:00,71.38,71.4,71.36,71.37,48718.0,56.0634,56.0791,56.0477,56.0555,48718.0
2018-09-05 12:50:00,71.38,71.41,71.26,71.26,114563.0,56.0634,56.0869,55.9691,55.9691,114563.0
2018-09-05 13:00:00,71.26,71.3,71.22,71.26,102206.0,55.9691,56.0005,55.9377,55.9691,102206.0
2018-09-05 13:10:00,71.27,71.41,71.26,71.38,92096.0,55.977,56.0869,55.9691,56.0634,92096.0
2018-09-05 13:20:00,71.39,71.45,71.38,71.42,80363.0,56.0712,56.1184,56.0634,56.0948,80363.0
2018-09-05 13:30:00,71.41,71.49,71.41,71.45,120129.0,56.0869,56.1498,56.0869,56.1184,120129.0
2018-09-05 13:40:00,71.45,71.46,71.36,71.39,78284.0,56.1184,56.1262,56.0477,56.0712,78284.0
2018-09-05 13:50:00,71.38,71.42,71.36,71.38,88945.0,56.0634,56.0948,56.0477,56.0634,88945.0
2018-09-05 14:00:00,71.37,71.42,71.3,71.34,102718.0,56.0555,56.0948,56.0005,56.032,102718.0
2018-09-05 14:10:00,71.34,71.35,71.26,71.33,118399.0,56.032,56.0398,55.9691,56.0241,118399.0
2018-09-05 14:20:00,71.33,71.35,71.29,71.34,105808.0,56.0241,56.0398,55.9927,56.032,105808.0
2018-09-05 14:30:00,71.33,71.38,71.29,71.34,303445.0,56.0241,56.0634,55.9927,56.032,303445.0
2018-09-05 14:40:00,71.34,71.35,71.28,71.29,117268.0,56.032,56.0398,55.9848,55.9927,117268.0
2018-09-05 14:50:00,71.28,71.32,71.21,71.28,154452.0,55.9848,56.0162,55.9299,55.9848,154452.0
2018-09-05 15:00:00,71.28,71.32,71.25,71.3,106931.0,55.9848,56.0162,55.9613,56.0005,106931.0
2018-09-05 15:10:00,71.29,71.33,71.26,71.3,203487.0,55.9927,56.0241,55.9691,56.0005,203487.0
2018-09-05 15:20:00,71.3,71.31,71.25,71.28,179329.0,56.0005,56.0084,55.9613,55.9848,179329.0
2018-09-05 15:30:00,71.28,71.32,71.28,71.3,313729.0,55.9848,56.0162,55.9848,56.0005,313729.0
2018-09-05 15:40:00,71.31,71.32,71.18,71.23,514213.0,56.0084,56.0162,55.9063,55.9456,514213.0
2018-09-05 15:50:00,71.23,71.33,71.14,71.17,1625996.0,55.9456,56.0241,55.8749,55.8984,1625996.0
2018-09-06 09:30:00,70.93,71.11,70.92,71.05,368318.0,55.7099,55.8513,55.7021,55.8042,368318.0
2018-09-06 09:40:00,71.06,71.06,70.94,70.96,276780.0,55.812,55.812,55.7178,55.7335,276780.0
2018-09-06 09:50:00,70.96,71.09,70.92,71.05,348350.0,55.7335,55.8356,55.7021,55.8042,348350.0
2018-09-06 10:00:00,71.05,71.05,70.97,71.02,214817.0,55.8042,55.8042,55.7413,55.7806,214817.0
2018-09-06 10:10:00,71.01,71.03,70.9,71.01,194590.0,55.7728,55.7885,55.6864,55.7728,194590.0
2018-09-06 10:20:00,71.01,71.04,70.94,71.02,166443.0,55.7728,55.7963,55.7178,55.7806,166443.0
2018-09-06 10:30:00,71.02,71.02,70.67,70.71,334240.0,55.7806,55.7806,55.5057,55.5371,334240.0
2018-09-06 10:40:00,70.7,70.75,70.3,70.32,494612.0,55.5293,55.5686,55.2151,55.2308,494612.0
2018-09-06 10:50:00,70.31,70.47,70.23,70.41,469870.0,55.223,55.3486,55.1601,55.3015,469870.0
2018-09-06 11:00:00,70.42,70.46,70.16,70.32,373946.0,55.3094,55.3408,55.1052,55.2308,373946.0
2018-09-06 11:10:00,70.31,70.44,70.22,70.25,225889.0,55.223,55.3251,55.1523,55.1758,225889.0
2018-09-06 11:20:00,70.24,70.33,70.14,70.23,274638.0,55.168,55.2387,55.0895,55.1601,274638.0
2018-09-06 11:30:00,70.24,70.4,70.14,70.21,577862.0,55.168,55.2937,55.0895,55.1444,577862.0
2018-09-06 11:40:00,70.21,70.28,70.14,70.26,210122.0,55.1444,55.1994,55.0895,55.1837,210122.0
2018-09-06 11:50:00,70.25,70.34,70.2,70.24,248562.0,55.1758,55.2465,55.1366,55.168,248562.0
2018-09-06 12:00:00,70.24,70.34,70.16,70.33,250277.0,55.168,55.2465,55.1052,55.2387,250277.0
2018-09-06 12:10:00,70.34,70.35,70.27,70.29,218060.0,55.2465,55.2544,55.1916,55.2073,218060.0
2018-09-06 12:20:00,70.3,70.34,70.26,70.26,131985.0,55.2151,55.2465,55.1837,55.1837,131985.0
2018-09-06 12:30:00,70.26,70.31,70.23,70.23,120947.0,55.1837,55.223,55.1601,55.1601,120947.0
2018-09-06 12:40:00,70.23,70.27,70.16,70.17,279702.0,55.1601,55.1916,55.1052,55.113,279702.0
2018-09-06 12:50:00,70.17,70.19,69.97,70.0,379063.0,55.113,55.1287,54.9559,54.9795,379063.0
2018-09-06 13:00:00,70.0,70.04,69.92,70.0,342462.0,54.9795,55.0109,54.9167,54.9795,342462.0
2018-09-06 13:10:00,70.0,70.18,69.96,70.17,231738.0,54.9795,55.1209,54.9481,55.113,231738.0
2018-09-06 13:20:00,70.17,70.18,70.04,70.05,344925.0,55.113,55.1209,55.0109,55.0188,344925.0
2018-09-06 13:30:00,70.05,70.16,70.05,70.09,209005.0,55.0188,55.1052,55.0188,55.0502,209005.0
2018-09-06 13:40:00,70.09,70.16,70.05,70.1,234394.0,55.0502,55.1052,55.0188,55.058,234394.0
2018-09-06 13:50:00,70.1,70.15,70.06,70.06,145444.0,55.058,55.0973,55.0266,55.0266,145444.0
2018-09-06 14:00:00,70.06,70.18,70.05,70.17,224575.0,55.0266,55.1209,55.0188,55.113,224575.0
2018-09-06 14:10:00,70.18,70.18,70.03,70.07,892372.0,55.1209,55.1209,55.0031,55.0345,892372.0
2018-09-06 14:20:00,70.06,70.08,69.93,69.99,299826.0,55.0266,55.0423,54.9245,54.9716,299826.0
2018-09-06 14:30:00,69.99,70.17,69.97,70.17,215859.0,54.9716,55.113,54.9559,55.113,215859.0
2018-09-06 14:40:00,70.16,70.22,70.15,70.2,186087.0,55.1052,55.1523,55.0973,55.1366,186087.0
2018-09-06 14:50:00,70.2,70.22,70.15,70.17,176895.0,55.1366,55.1523,55.0973,55.113,176895.0
2018-09-06 15:00:00,70.17,70.34,70.17,70.27,255039.0,55.113,55.2465,55.113,55.1916,255039.0
2018-09-06 15:10:00,70.27,70.27,70.14,70.15,568769.0,55.1916,55.1916,55.0895,55.0973,568769.0
2018-09-06 15:20:00,70.15,70.22,70.14,70.18,226328.0,55.0973,55.1523,55.0895,55.1209,226328.0
2018-09-06 15:30:00,70.18,70.2,70.1,70.14,358382.0,55.1209,55.1366,55.058,55.0895,358382.0
2018-09-06 15:40:00,70.14,70.2,70.11,70.17,553193.0,55.0895,55.1366,55.0659,55.113,553193.0
2018-09-06 15:50:00,70.17,70.19,70.08,70.09,1115833.0,55.113,55.1287,55.0423,55.0502,1115833.0
2018-09-07 09:30:00,70.34,70.45,69.95,70.09,933519.0,55.2465,55.3329,54.9402,55.0502,933519.0
2018-09-07 09:40:00,70.09,70.12,69.88,70.0,558325.0,55.0502,55.0737,54.8852,54.9795,558325.0
2018-09-07 09:50:00,70.02,70.06,69.8,69.84,434704.0,54.9952,55.0266,54.8224,54.8538,434704.0
2018-09-07 10:00:00,69.85,70.02,69.84,69.99,338707.0,54.8617,54.9952,54.8538,54.9716,338707.0
2018-09-07 10:10:00,69.99,70.03,69.8,69.84,352551.0,54.9716,55.0031,54.8224,54.8538,352551.0
2018-09-07 10:20:00,69.84,69.89,69.67,69.69,360299.0,54.8538,54.8931,54.7203,54.736,360299.0
2018-09-07 10:30:00,69.69,69.7,69.5,69.53,317603.0,54.736,54.7439,54.5868,54.6103,317603.0
2018-09-07 10:40:00,69.53,69.71,69.5,69.7,313068.0,54.6103,54.7517,54.5868,54.7439,313068.0
2018-09-07 10:50:00,69.69,69.77,69.66,69.72,289353.0,54.736,54.7988,54.7124,54.7596,289353.0
2018-09-07 11:00:00,69.73,69.81,69.68,69.79,290847.0,54.7674,54.8303,54.7282,54.8146,290847.0
2018-09-07 11:10:00,69.79,69.85,69.75,69.77,203804.0,54.8146,54.8617,54.7831,54.7988,203804.0
2018-09-07 11:20:00,69.77,69.92,69.77,69.88,242796.0,54.7988,54.9167,54.7988,54.8852,242796.0
2018-09-07 11:30:00,69.88,69.92,69.81,69.91,209520.0,54.8852,54.9167,54.8303,54.9088,209520.0
2018-09-07 11:40:00,69.91,69.97,69.9,69.97,228923.0,54.9088,54.9559,54.9009,54.9559,228923.0
2018-09-07 11:50:00,69.97,69.97,69.8,69.82,278627.0,54.9559,54.9559,54.8224,54.8381,278627.0
2018-09-07 12:00:00,69.82,69.91,69.68,69.72,262257.0,54.8381,54.9088,54.7282,54.7596,262257.0
2018-09-07 12:10:00,69.72,69.75,69.58,69.6,330514.0,54.7596,54.7831,54.6496,54.6653,330514.0
2018-09-07 12:20:00,69.6,69.63,69.5,69.52,245923.0,54.6653,54.6889,54.5868,54.6025,245923.0
2018-09-07 12:30:00,69.52,69.63,69.51,69.59,242346.0,54.6025,54.6889,54.5946,54.6575,242346.0
2018-09-07 12:40:00,69.59,69.62,69.46,69.59,204487.0,54.6575,54.681,54.5554,54.6575,204487.0
2018-09-07 12:50:00,69.58,69.61,69.51,69.53,208036.0,54.6496,54.6732,54.5946,54.6103,208036.0
2018-09-07 13:00:00,69.52,69.58,69.52,69.58,142257.0,54.6025,54.6496,54.6025,54.6496,142257.0
2018-09-07 13:10:00,69.58,69.64,69.57,69.63,115185.0,54.6496,54.6967,54.6418,54.6889,115185.0
2018-09-07 13:20:00,69.63,69.72,69.63,69.72,137959.0,54.6889,54.7596,54.6889,54.7596,137959.0
2018-09-07 13:30:00,69.71,69.72,69.64,69.64,124021.0,54.7517,54.7596,54.6967,54.6967,124021.0
2018-09-07 13:40:00,69.64,69.66,69.61,69.61,144013.0,54.6967,54.7124,54.6732,54.6732,144013.0
2018-09-07 13:50:00,69.61,69.68,69.6,69.62,175630.0,54.6732,54.7282,54.6653,54.681,175630.0
2018-09-07 14:00:00,69.62,69.71,69.61,69.7,167596.0,54.681,54.7517,54.6732,54.7439,167596.0
2018-09-07 14:10:00,69.71,69.78,69.71,69.77,240912.0,54.7517,54.8067,54.7517,54.7988,240912.0
2018-09-07 14:20:00,69.77,69.9,69.74,69.86,230317.0,54.7988,54.9009,54.7753,54.8695,230317.0
2018-09-07 14:30:00,69.86,69.87,69.8,69.83,166607.0,54.8695,54.8774,54.8224,54.846,166607.0
2018-09-07 14:40:00,69.83,69.87,69.8,69.83,154689.0,54.846,54.8774,54.8224,54.846,154689.0
2018-09-07 14:50:00,69.84,69.91,69.79,69.88,175151.0,54.8538,54.9088,54.8146,54.8852,175151.0
2018-09-07 15:00:00,69.88,69.95,69.86,69.91,267890.0,54.8852,54.9402,54.8695,54.9088,267890.0
2018-09-07 15:10:00,69.92,69.98,69.91,69.92,262478.0,54.9167,54.9638,54.9088,54.9167,262478.0
2018-09-07 15:20:00,69.92,69.96,69.89,69.91,219070.0,54.9167,54.9481,54.8931,54.9088,219070.0
2018-09-07 15:30:00,69.91,69.97,69.86,69.89,307773.0,54.9088,54.9559,54.8695,54.8931,307773.0
2018-09-07 15:40:00,69.9,69.9,69.67,69.67,664326.0,54.9009,54.9009,54.7203,54.7203,664326.0
2018-09-07 15:50:00,69.67,69.7,69.61,69.64,1638489.0,54.7203,54.7439,54.6732,54.6967,1638489.0
2018-09-10 09:30:00,69.98,70.09,69.8,69.93,432394.0,54.9638,55.0502,54.8224,54.9245,432394.0
2018-09-10 09:40:00,69.95,70.02,69.77,69.99,461010.0,54.9402,54.9952,54.7988,54.9716,461010.0
2018-09-10 09:50:00,70.0,70.26,69.99,70.11,558505.0,54.9795,55.1837,54.9716,55.0659,558505.0
2018-09-10 10:00:00,70.12,70.18,69.89,69.95,228444.0,55.0737,55.1209,54.8931,54.9402,228444.0
2018-09-10 10:10:00,69.94,69.97,69.83,69.92,189279.0,54.9324,54.9559,54.846,54.9167,189279.0
2018-09-10 10:20:00,69.93,70.01,69.9,70.0,217195.0,54.9245,54.9873,54.9009,54.9795,217195.0
2018-09-10 10:30:00,70.01,70.14,69.9,70.12,192022.0,54.9873,55.0895,54.9009,55.0737,192022.0
2018-09-10 10:40:00,70.12,70.14,70.06,70.08,225989.0,55.0737,55.0895,55.0266,55.0423,225989.0
2018-09-10 10:50:00,70.08,70.15,70.07,70.12,221383.0,55.0423,55.0973,55.0345,55.0737,221383.0
2018-09-10 11:00:00,70.11,70.14,70.02,70.13,173653.0,55.0659,55.0895,54.9952,55.0816,173653.0
2018-09-10 11:10:00,70.14,70.2,70.14,70.17,170661.0,55.0895,55.1366,55.0895,55.113,170661.0
2018-09-10 11:20:00,70.18,70.25,70.18,70.24,154679.0,55.1209,55.1758,55.1209,55.168,154679.0
2018-09-10 11:30:00,70.24,70.29,70.16,70.17,126262.0,55.168,55.2073,55.1052,55.113,126262.0
2018-09-10 11:40:00,70.17,70.19,70.1,70.18,129655.0,55.113,55.1287,55.058,55.1209,129655.0
2018-09-10 11:50:00,70.18,70.24,70.12,70.17,107490.0,55.1209,55.168,55.0737,55.113,107490.0
2018-09-10 12:00:00,70.17,70.18,70.03,70.04,188481.0,55.113,55.1209,55.0031,55.0109,188481.0
2018-09-10 12:10:00,70.03,70.08,70.02,70.03,167019.0,55.0031,55.0423,54.9952,55.0031,167019.0
2018-09-10 12:20:00,70.04,70.09,69.96,69.98,133988.0,55.0109,55.0502,54.9481,54.9638,133988.0
2018-09-10 12:30:00,69.98,70.03,69.95,69.98,114471.0,54.9638,55.0031,54.9402,54.9638,114471.0
2018-09-10 12:40:00,69.98,70.0,69.92,69.93,109146.0,54.9638,54.9795,54.9167,54.9245,109146.0
2018-09-10 12:50:00,69.93,69.93,69.85,69.91,119416.0,54.9245,54.9245,54.8617,54.9088,119416.0
2018-09-10 13:00:00,69.9,69.92,69.85,69.86,104040.0,54.9009,54.9167,54.8617,54.8695,104040.0
2018-09-10 13:10:00,69.86,69.88,69.85,69.86,78943.0,54.8695,54.8852,54.8617,54.8695,78943.0
2018-09-10 13:20:00,69.86,69.91,69.85,69.9,131513.0,54.8695,54.9088,54.8617,54.9009,131513.0
2018-09-10 13:30:00,69.9,69.9,69.82,69.83,98517.0,54.9009,54.9009,54.8381,54.846,98517.0
2018-09-10 13:40:00,69.83,69.88,69.78,69.82,106311.0,54.846,54.8852,54.8067,54.8381,106311.0
2018-09-10 13:50:00,69.82,69.83,69.78,69.83,111346.0,54.8381,54.846,54.8067,54.846,111346.0
2018-09-10 14:00:00,69.83,69.89,69.79,69.88,149544.0,54.846,54.8931,54.8146,54.8852,149544.0
2018-09-10 14:10:00,69.88,69.9,69.82,69.82,138349.0,54.8852,54.9009,54.8381,54.8381,138349.0
2018-09-10 14:20:00,69.82,69.88,69.78,69.86,201144.0,54.8381,54.8852,54.8067,54.8695,201144.0
2018-09-10 14:30:00,69.86,69.86,69.78,69.81,126946.0,54.8695,54.8695,54.8067,54.8303,126946.0
2018-09-10 14:40:00,69.81,69.82,69.76,69.76,101017.0,54.8303,54.8381,54.791,54.791,101017.0
2018-09-10 14:50:00,69.76,69.77,69.69,69.73,131223.0,54.791,54.7988,54.736,54.7674,131223.0
2018-09-10 15:00:00,69.74,69.79,69.73,69.78,290079.0,54.7753,54.8146,54.7674,54.8067,290079.0
2018-09-10 15:10:00,69.78,69.79,69.71,69.73,205283.0,54.8067,54.8146,54.7517,54.7674,205283.0
2018-09-10 15:20:00,69.73,69.76,69.71,69.72,246612.0,54.7674,54.791,54.7517,54.7596,246612.0
2018-09-10 15:30:00,69.72,69.74,69.71,69.73,264820.0,54.7596,54.7753,54.7517,54.7674,264820.0
2018-09-10 15:40:00,69.73,69.8,69.7,69.75,462759.0,54.7674,54.8224,54.7439,54.7831,462759.0
2018-09-10 15:50:00,69.75,69.75,69.62,69.64,1111936.0,54.7831,54.7831,54.681,54.6967,1111936.0
2018-09-11 09:30:00,69.26,69.42,69.11,69.17,646348.0,54.3983,54.5239,54.2805,54.3276,646348.0
2018-09-11 09:40:00,69.17,69.17,68.91,69.12,524281.0,54.3276,54.3276,54.1234,54.2883,524281.0
2018-09-11 09:50:00,69.13,69.29,69.04,69.29,722216.0,54.2962,54.4218,54.2255,54.4218,722216.0
2018-09-11 10:00:00,69.28,69.33,69.19,69.24,336614.0,54.414,54.4533,54.3433,54.3826,336614.0
2018-09-11 10:10:00,69.24,69.28,69.16,69.2,371855.0,54.3826,54.414,54.3197,54.3512,371855.0
2018-09-11 10:20:00,69.2,69.32,69.19,69.26,399568.0,54.3512,54.4454,54.3433,54.3983,399568.0
2018-09-11 10:30:00,69.25,69.28,69.19,69.24,1028485.0,54.3904,54.414,54.3433,54.3826,1028485.0
2018-09-11 10:40:00,69.25,69.29,69.19,69.25,190957.0,54.3904,54.4218,54.3433,54.3904,190957.0
2018-09-11 10:50:00,69.25,69.37,69.24,69.3,303469.0,54.3904,54.4847,54.3826,54.4297,303469.0
2018-09-11 11:00:00,69.31,69.35,69.27,69.3,224364.0,54.4376,54.469,54.4061,54.4297,224364.0
2018-09-11 11:10:00,69.31,69.35,69.2,69.28,230485.0,54.4376,54.469,54.3512,54.414,230485.0
2018-09-11 11:20:00,69.28,69.47,69.27,69.37,178251.0,54.414,54.5632,54.4061,54.4847,178251.0
2018-09-11 11:30:00,69.38,69.47,69.36,69.38,221248.0,54.4925,54.5632,54.4768,54.4925,221248.0
2018-09-11 11:40:00,69.37,69.41,69.35,69.39,119546.0,54.4847,54.5161,54.469,54.5004,119546.0
2018-09-11 11:50:00,69.38,69.53,69.38,69.48,289162.0,54.4925,54.6103,54.4925,54.5711,289162.0
2018-09-11 12:00:00,69.47,69.55,69.43,69.45,199243.0,54.5632,54.6261,54.5318,54.5475,199243.0
2018-09-11 12:10:00,69.46,69.46,69.38,69.4,116375.0,54.5554,54.5554,54.4925,54.5082,116375.0
2018-09-11 12:20:00,69.4,69.54,69.4,69.51,205100.0,54.5082,54.6182,54.5082,54.5946,205100.0
2018-09-11 12:30:00,69.52,69.6,69.51,69.58,95796.0,54.6025,54.6653,54.5946,54.6496,95796.0
2018-09-11 12:40:00,69.58,69.59,69.55,69.57,94449.0,54.6496,54.6575,54.6261,54.6418,94449.0
2018-09-11 12:50:00,69.57,69.64,69.56,69.61,116333.0,54.6418,54.6967,54.6339,54.6732,116333.0
2018-09-11 13:00:00,69.61,69.62,69.52,69.61,221653.0,54.6732,54.681,54.6025,54.6732,221653.0
2018-09-11 13:10:00,69.61,69.71,69.6,69.68,206439.0,54.6732,54.7517,54.6653,54.7282,206439.0
2018-09-11 13:20:00,69.68,69.7,69.62,69.62,79505.0,54.7282,54.7439,54.681,54.681,79505.0
2018-09-11 13:30:00,69.63,69.65,69.57,69.6,123452.0,54.6889,54.7046,54.6418,54.6653,123452.0
2018-09-11 13:40:00,69.6,69.62,69.51,69.56,153272.0,54.6653,54.681,54.5946,54.6339,153272.0
2018-09-11 13:50:00,69.56,69.59,69.48,69.51,115937.0,54.6339,54.6575,54.5711,54.5946,115937.0
2018-09-11 14:00:00,69.5,69.5,69.42,69.47,183731.0,54.5868,54.5868,54.5239,54.5632,183731.0
2018-09-11 14:10:00,69.47,69.48,69.42,69.46,90324.0,54.5632,54.5711,54.5239,54.5554,90324.0
2018-09-11 14:20:00,69.46,69.46,69.42,69.44,95577.0,54.5554,54.5554,54.5239,54.5397,95577.0
2018-09-11 14:30:00,69.44,69.46,69.41,69.41,122167.0,54.5397,54.5554,54.5161,54.5161,122167.0
2018-09-11 14:40:00,69.41,69.48,69.4,69.48,115437.0,54.5161,54.5711,54.5082,54.5711,115437.0
2018-09-11 14:50:00,69.48,69.5,69.46,69.47,118762.0,54.5711,54.5868,54.5554,54.5632,118762.0
2018-09-11 15:00:00,69.47,69.55,69.47,69.55,115204.0,54.5632,54.6261,54.5632,54.6261,115204.0
2018-09-11 15:10:00,69.55,69.57,69.44,69.45,324385.0,54.6261,54.6418,54.5397,54.5475,324385.0
2018-09-11 15:20:00,69.45,69.57,69.44,69.56,209506.0,54.5475,54.6418,54.5397,54.6339,209506.0
2018-09-11 15:30:00,69.56,69.57,69.51,69.56,269336.0,54.6339,54.6418,54.5946,54.6339,269336.0
2018-09-11 15:40:00,69.57,69.58,69.5,69.51,431326.0,54.6418,54.6496,54.5868,54.5946,431326.0
2018-09-11 15:50:00,69.51,69.52,69.42,69.44,799058.0,54.5946,54.6025,54.5239,54.5397,799058.0
2018-09-12 09:30:00,70.96,71.65,70.81,71.25,2177422.0,55.7335,56.2754,55.6157,55.9613,2177422.0
2018-09-12 09:40:00,71.25,71.49,71.13,71.16,849630.0,55.9613,56.1498,55.867,55.8906,849630.0
2018-09-12 09:50:00,71.15,71.29,71.13,71.19,409382.0,55.8827,55.9927,55.867,55.9141,409382.0
2018-09-12 10:00:00,71.18,71.35,71.0,71.01,546882.0,55.9063,56.0398,55.7649,55.7728,546882.0
2018-09-12 10:10:00,71.02,71.02,70.66,70.9,561209.0,55.7806,55.7806,55.4979,55.6864,561209.0
2018-09-12 10:20:00,70.9,70.92,70.71,70.75,553727.0,55.6864,55.7021,55.5371,55.5686,553727.0
2018-09-12 10:30:00,70.74,70.89,70.58,70.88,467065.0,55.5607,55.6785,55.435,55.6707,467065.0
2018-09-12 10:40:00,70.88,70.98,70.84,70.88,458077.0,55.6707,55.7492,55.6392,55.6707,458077.0
2018-09-12 10:50:00,70.87,70.99,70.86,70.89,392538.0,55.6628,55.7571,55.655,55.6785,392538.0
2018-09-12 11:00:00,70.89,70.93,70.76,70.81,359316.0,55.6785,55.7099,55.5764,55.6157,359316.0
2018-09-12 11:10:00,70.81,71.12,70.78,71.06,551052.0,55.6157,55.8592,55.5921,55.812,551052.0
2018-09-12 11:20:00,71.07,71.12,70.91,70.95,462287.0,55.8199,55.8592,55.6942,55.7256,462287.0
2018-09-12 11:30:00,70.96,71.03,70.87,70.88,221448.0,55.7335,55.7885,55.6628,55.6707,221448.0
2018-09-12 11:40:00,70.88,70.92,70.81,70.84,274950.0,55.6707,55.7021,55.6157,55.6392,274950.0
2018-09-12 11:50:00,70.84,70.85,70.75,70.78,286389.0,55.6392,55.6471,55.5686,55.5921,286389.0
2018-09-12 12:00:00,70.78,70.9,70.68,70.68,497310.0,55.5921,55.6864,55.5136,55.5136,497310.0
2018-09-12 12:10:00,70.68,70.82,70.66,70.79,292474.0,55.5136,55.6235,55.4979,55.6,292474.0
2018-09-12 12:20:00,70.79,70.83,70.75,70.82,194683.0,55.6,55.6314,55.5686,55.6235,194683.0
2018-09-12 12:30:00,70.82,70.86,70.78,70.84,216742.0,55.6235,55.655,55.5921,55.6392,216742.0
2018-09-12 12:40:00,70.84,70.85,70.77,70.83,179493.0,55.6392,55.6471,55.5843,55.6314,179493.0
2018-09-12 12:50:00,70.83,70.87,70.8,70.84,174347.0,55.6314,55.6628,55.6078,55.6392,174347.0
2018-09-12 13:00:00,70.84,70.88,70.75,70.8,234471.0,55.6392,55.6707,55.5686,55.6078,234471.0
2018-09-12 13:10:00,70.8,70.81,70.66,70.66,184716.0,55.6078,55.6157,55.4979,55.4979,184716.0
2018-09-12 13:20:00,70.67,70.69,70.64,70.65,252713.0,55.5057,55.5214,55.4822,55.49,252713.0
2018-09-12 13:30:00,70.64,70.67,70.56,70.58,151686.0,55.4822,55.5057,55.4193,55.435,151686.0
2018-09-12 13:40:00,70.58,70.65,70.57,70.63,271666.0,55.435,55.49,55.4272,55.4743,271666.0
2018-09-12 13:50:00,70.62,70.67,70.56,70.66,150409.0,55.4665,55.5057,55.4193,55.4979,150409.0
2018-09-12 14:00:00,70.67,70.75,70.66,70.68,132183.0,55.5057,55.5686,55.4979,55.5136,132183.0
2018-09-12 14:10:00,70.69,70.77,70.67,70.76,164199.0,55.5214,55.5843,55.5057,55.5764,164199.0
2018-09-12 14:20:00,70.76,70.87,70.76,70.84,138246.0,55.5764,55.6628,55.5764,55.6392,138246.0
2018-09-12 14:30:00,70.84,70.9,70.84,70.89,115779.0,55.6392,55.6864,55.6392,55.6785,115779.0
2018-09-12 14:40:00,70.89,70.89,70.73,70.76,167513.0,55.6785,55.6785,55.5528,55.5764,167513.0
2018-09-12 14:50:00,70.76,70.77,70.62,70.68,186021.0,55.5764,55.5843,55.4665,55.5136,186021.0
2018-09-12 15:00:00,70.69,70.74,70.67,70.74,187878.0,55.5214,55.5607,55.5057,55.5607,187878.0
2018-09-12 15:10:00,70.75,70.78,70.73,70.75,165327.0,55.5686,55.5921,55.5528,55.5686,165327.0
2018-09-12 15:20:00,70.75,70.82,70.74,70.78,201969.0,55.5686,55.6235,55.5607,55.5921,201969.0
2018-09-12 15:30:00,70.79,70.81,70.76,70.79,246893.0,55.6,55.6157,55.5764,55.6,246893.0
2018-09-12 15:40:00,70.8,70.8,70.62,70.62,492629.0,55.6078,55.6078,55.4665,55.4665,492629.0
2018-09-12 15:50:00,70.63,70.66,70.51,70.51,1185022.0,55.4743,55.4979,55.3801,55.3801,1185022.0
2018-09-13 09:30:00,70.9,71.55,70.85,71.55,1059426.0,55.6864,56.1969,55.6471,56.1969,1059426.0
2018-09-13 09:40:00,71.55,71.7,71.43,71.48,635138.0,56.1969,56.3147,56.1026,56.1419,635138.0
2018-09-13 09:50:00,71.49,71.5,71.36,71.38,448128.0,56.1498,56.1576,56.0477,56.0634,448128.0
2018-09-13 10:00:00,71.39,71.47,71.34,71.41,227615.0,56.0712,56.1341,56.032,56.0869,227615.0
2018-09-13 10:10:00,71.42,71.5,71.28,71.28,286993.0,56.0948,56.1576,55.9848,55.9848,286993.0
2018-09-13 10:20:00,71.28,71.29,71.12,71.17,284676.0,55.9848,55.9927,55.8592,55.8984,284676.0
2018-09-13 10:30:00,71.17,71.19,70.85,70.87,288554.0,55.8984,55.9141,55.6471,55.6628,288554.0
2018-09-13 10:40:00,70.87,71.0,70.77,70.78,374770.0,55.6628,55.7649,55.5843,55.5921,374770.0
2018-09-13 10:50:00,70.78,70.82,70.51,70.55,359660.0,55.5921,55.6235,55.3801,55.4115,359660.0
2018-09-13 11:00:00,70.56,70.65,70.46,70.63,421727.0,55.4193,55.49,55.3408,55.4743,421727.0
2018-09-13 11:10:00,70.63,70.69,70.41,70.41,150599.0,55.4743,55.5214,55.3015,55.3015,150599.0
2018-09-13 11:20:00,70.41,70.45,70.23,70.24,258775.0,55.3015,55.3329,55.1601,55.168,258775.0
2018-09-13 11:30:00,70.25,70.44,70.23,70.43,255596.0,55.1758,55.3251,55.1601,55.3172,255596.0
2018-09-13 11:40:00,70.44,70.46,70.38,70.43,188146.0,55.3251,55.3408,55.278,55.3172,188146.0
2018-09-13 11:50:00,70.43,70.53,70.41,70.53,244207.0,55.3172,55.3958,55.3015,55.3958,244207.0
2018-09-13 12:00:00,70.54,70.59,70.41,70.43,210773.0,55.4036,55.4429,55.3015,55.3172,210773.0
2018-09-13 12:10:00,70.43,70.5,70.39,70.47,145482.0,55.3172,55.3722,55.2858,55.3486,145482.0
2018-09-13 12:20:00,70.46,70.49,70.42,70.45,96245.0,55.3408,55.3643,55.3094,55.3329,96245.0
2018-09-13 12:30:00,70.45,70.45,70.33,70.34,169126.0,55.3329,55.3329,55.2387,55.2465,169126.0
2018-09-13 12:40:00,70.33,70.37,70.29,70.29,179572.0,55.2387,55.2701,55.2073,55.2073,179572.0
2018-09-13 12:50:00,70.29,70.38,70.28,70.35,123227.0,55.2073,55.278,55.1994,55.2544,123227.0
2018-09-13 13:00:00,70.35,70.38,70.28,70.29,129690.0,55.2544,55.278,55.1994,55.2073,129690.0
2018-09-13 13:10:00,70.3,70.5,70.28,70.49,213539.0,55.2151,55.3722,55.1994,55.3643,213539.0
2018-09-13 13:20:00,70.49,70.5,70.3,70.37,184236.0,55.3643,55.3722,55.2151,55.2701,184236.0
2018-09-13 13:30:00,70.37,70.39,70.31,70.33,151044.0,55.2701,55.2858,55.223,55.2387,151044.0
2018-09-13 13:40:00,70.33,70.41,70.33,70.35,136226.0,55.2387,55.3015,55.2387,55.2544,136226.0
2018-09-13 13:50:00,70.35,70.36,70.27,70.27,138001.0,55.2544,55.2622,55.1916,55.1916,138001.0
2018-09-13 14:00:00,70.27,70.33,70.25,70.29,140527.0,55.1916,55.2387,55.1758,55.2073,140527.0
2018-09-13 14:10:00,70.3,70.33,70.25,70.26,216211.0,55.2151,55.2387,55.1758,55.1837,216211.0
2018-09-13 14:20:00,70.26,70.35,70.22,70.23,156712.0,55.1837,55.2544,55.1523,55.1601,156712.0
2018-09-13 14:30:00,70.23,70.29,70.2,70.28,135453.0,55.1601,55.2073,55.1366,55.1994,135453.0
2018-09-13 14:40:00,70.28,70.32,70.26,70.28,159210.0,55.1994,55.2308,55.1837,55.1994,159210.0
2018-09-13 14:50:00,70.28,70.35,70.25,70.34,153680.0,55.1994,55.2544,55.1758,55.2465,153680.0
2018-09-13 15:00:00,70.34,70.39,70.29,70.31,312680.0,55.2465,55.2858,55.2073,55.223,312680.0
2018-09-13 15:10:00,70.31,70.34,70.27,70.34,178934.0,55.223,55.2465,55.1916,55.2465,178934.0
2018-09-13 15:20:00,70.34,70.35,70.22,70.25,182919.0,55.2465,55.2544,55.1523,55.1758,182919.0
2018-09-13 15:30:00,70.25,70.27,70.16,70.17,307656.0,55.1758,55.1916,55.1052,55.113,307656.0
2018-09-13 15:40:00,70.17,70.19,70.06,70.06,579738.0,55.113,55.1287,55.0266,55.0266,579738.0
2018-09-13 15:50:00,70.07,70.17,70.03,70.14,1163367.0,55.0345,55.113,55.0031,55.0895,1163367.0
2018-09-14 09:30:00,70.18,70.72,70.15,70.66,521843.0,55.1209,55.545,55.0973,55.4979,521843.0
2018-09-14 09:40:00,70.66,70.85,70.62,70.74,290213.0,55.4979,55.6471,55.4665,55.5607,290213.0
2018-09-14 09:50:00,70.74,70.83,70.61,70.65,226862.0,55.5607,55.6314,55.4586,55.49,226862.0
2018-09-14 10:00:00,70.65,70.72,70.59,70.61,242851.0,55.49,55.545,55.4429,55.4586,242851.0
2018-09-14 10:10:00,70.61,70.83,70.61,70.81,219190.0,55.4586,55.6314,55.4586,55.6157,219190.0
2018-09-14 10:20:00,70.81,70.84,70.67,70.67,165526.0,55.6157,55.6392,55.5057,55.5057,165526.0
2018-09-14 10:30:00,70.68,70.74,70.61,70.7,174340.0,55.5136,55.5607,55.4586,55.5293,174340.0
2018-09-14 10:40:00,70.71,70.81,70.69,70.79,131493.0,55.5371,55.6157,55.5214,55.6,131493.0
2018-09-14 10:50:00,70.8,70.83,70.76,70.81,162906.0,55.6078,55.6314,55.5764,55.6157,162906.0
2018-09-14 11:00:00,70.81,70.88,70.78,70.83,232243.0,55.6157,55.6707,55.5921,55.6314,232243.0
2018-09-14 11:10:00,70.84,70.84,70.78,70.78,206006.0,55.6392,55.6392,55.5921,55.5921,206006.0
2018-09-14 11:20:00,70.78,70.87,70.76,70.79,129932.0,55.5921,55.6628,55.5764,55.6,129932.0
2018-09-14 11:30:00,70.79,70.82,70.72,70.74,155220.0,55.6,55.6235,55.545,55.5607,155220.0
2018-09-14 11:40:00,70.74,70.77,70.61,70.73,196646.0,55.5607,55.5843,55.4586,55.5528,196646.0
2018-09-14 11:50:00,70.72,70.74,70.68,70.73,165693.0,55.545,55.5607,55.5136,55.5528,165693.0
2018-09-14 12:00:00,70.73,70.75,70.42,70.61,407407.0,55.5528,55.5686,55.3094,55.4586,407407.0
2018-09-14 12:10:00,70.61,70.71,70.55,70.63,300894.0,55.4586,55.5371,55.4115,55.4743,300894.0
2018-09-14 12:20:00,70.64,70.7,70.52,70.66,140903.0,55.4822,55.5293,55.3879,55.4979,140903.0
2018-09-14 12:30:00,70.65,70.66,70.59,70.61,95774.0,55.49,55.4979,55.4429,55.4586,95774.0
2018-09-14 12:40:00,70.61,70.65,70.55,70.59,149845.0,55.4586,55.49,55.4115,55.4429,149845.0
2018-09-14 12:50:00,70.59,70.63,70.53,70.54,104675.0,55.4429,55.4743,55.3958,55.4036,104675.0
2018-09-14 13:00:00,70.54,70.54,70.47,70.48,117357.0,55.4036,55.4036,55.3486,55.3565,117357.0
2018-09-14 13:10:00,70.47,70.53,70.44,70.5,135587.0,55.3486,55.3958,55.3251,55.3722,135587.0
2018-09-14 13:20:00,70.5,70.55,70.47,70.51,98382.0,55.3722,55.4115,55.3486,55.3801,98382.0
2018-09-14 13:30:00,70.51,70.59,70.49,70.58,117789.0,55.3801,55.4429,55.3643,55.435,117789.0
2018-09-14 13:40:00,70.58,70.6,70.54,70.55,89152.0,55.435,55.4507,55.4036,55.4115,89152.0
2018-09-14 13:50:00,70.55,70.61,70.55,70.58,102105.0,55.4115,55.4586,55.4115,55.435,102105.0
2018-09-14 14:00:00,70.58,70.62,70.56,70.61,114803.0,55.435,55.4665,55.4193,55.4586,114803.0
2018-09-14 14:10:00,70.61,70.62,70.56,70.59,112526.0,55.4586,55.4665,55.4193,55.4429,112526.0
2018-09-14 14:20:00,70.6,70.67,70.57,70.58,149762.0,55.4507,55.5057,55.4272,55.435,149762.0
2018-09-14 14:30:00,70.58,70.64,70.55,70.62,77151.0,55.435,55.4822,55.4115,55.4665,77151.0
2018-09-14 14:40:00,70.63,70.63,70.56,70.61,92178.0,55.4743,55.4743,55.4193,55.4586,92178.0
2018-09-14 14:50:00,70.61,70.64,70.58,70.59,117920.0,55.4586,55.4822,55.435,55.4429,117920.0
2018-09-14 15:00:00,70.59,70.59,70.52,70.52,109465.0,55.4429,55.4429,55.3879,55.3879,109465.0
2018-09-14 15:10:00,70.53,70.55,70.5,70.53,130792.0,55.3958,55.4115,55.3722,55.3958,130792.0
2018-09-14 15:20:00,70.53,70.55,70.48,70.5,159178.0,55.3958,55.4115,55.3565,55.3722,159178.0
2018-09-14 15:30:00,70.5,70.62,70.5,70.62,176160.0,55.3722,55.4665,55.3722,55.4665,176160.0
2018-09-14 15:40:00,70.62,70.64,70.58,70.62,217819.0,55.4665,55.4822,55.435,55.4665,217819.0
2018-09-14 15:50:00,70.62,70.64,70.48,70.55,888286.0,55.4665,55.4822,55.3565,55.4115,888286.0
2018-09-17 09:30:00,70.79,71.45,70.57,71.4,607271.0,55.6,56.1184,55.4272,56.0791,607271.0
2018-09-17 09:40:00,71.4,71.4,71.02,71.07,600377.0,56.0791,56.0791,55.7806,55.8199,600377.0
2018-09-17 09:50:00,71.08,71.08,70.77,70.89,273841.0,55.8277,55.8277,55.5843,55.6785,273841.0
2018-09-17 10:00:00,70.9,70.99,70.78,70.98,393837.0,55.6864,55.7571,55.5921,55.7492,393837.0
2018-09-17 10:10:00,70.97,71.01,70.85,70.93,255030.0,55.7413,55.7728,55.6471,55.7099,255030.0
2018-09-17 10:20:00,70.94,71.0,70.71,70.72,167966.0,55.7178,55.7649,55.5371,55.545,167966.0
2018-09-17 10:30:00,70.72,70.78,70.65,70.75,242039.0,55.545,55.5921,55.49,55.5686,242039.0
2018-09-17 10:40:00,70.76,70.79,70.63,70.64,182735.0,55.5764,55.6,55.4743,55.4822,182735.0
2018-09-17 10:50:00,70.64,70.64,70.42,70.43,294279.0,55.4822,55.4822,55.3094,55.3172,294279.0
2018-09-17 11:00:00,70.44,70.54,70.4,70.54,186477.0,55.3251,55.4036,55.2937,55.4036,186477.0
2018-09-17 11:10:00,70.55,70.6,70.49,70.6,168231.0,55.4115,55.4507,55.3643,55.4507,168231.0
2018-09-17 11:20:00,70.6,70.68,70.58,70.6,143981.0,55.4507,55.5136,55.435,55.4507,143981.0
2018-09-17 11:30:00,70.6,70.65,70.56,70.62,166680.0,55.4507,55.49,55.4193,55.4665,166680.0
2018-09-17 11:40:00,70.62,70.63,70.5,70.55,138506.0,55.4665,55.4743,55.3722,55.4115,138506.0
2018-09-17 11:50:00,70.55,70.7,70.55,70.65,176409.0,55.4115,55.5293,55.4115,55.49,176409.0
2018-09-17 12:00:00,70.65,70.68,70.58,70.59,156542.0,55.49,55.5136,55.435,55.4429,156542.0
2018-09-17 12:10:00,70.6,70.66,70.59,70.66,75824.0,55.4507,55.4979,55.4429,55.4979,75824.0
2018-09-17 12:20:00,70.66,70.7,70.6,70.61,145056.0,55.4979,55.5293,55.4507,55.4586,145056.0
2018-09-17 12:30:00,70.62,70.65,70.57,70.63,86916.0,55.4665,55.49,55.4272,55.4743,86916.0
2018-09-17 12:40:00,70.62,70.65,70.6,70.62,66725.0,55.4665,55.49,55.4507,55.4665,66725.0
2018-09-17 12:50:00,70.62,70.69,70.6,70.66,118468.0,55.4665,55.5214,55.4507,55.4979,118468.0
2018-09-17 13:00:00,70.67,70.68,70.62,70.67,103968.0,55.5057,55.5136,55.4665,55.5057,103968.0
2018-09-17 13:10:00,70.67,70.69,70.62,70.63,101183.0,55.5057,55.5214,55.4665,55.4743,101183.0
2018-09-17 13:20:00,70.63,70.7,70.62,70.69,76982.0,55.4743,55.5293,55.4665,55.5214,76982.0
2018-09-17 13:30:00,70.69,70.69,70.62,70.63,115613.0,55.5214,55.5214,55.4665,55.4743,115613.0
2018-09-17 13:40:00,70.64,70.76,70.62,70.74,124103.0,55.4822,55.5764,55.4665,55.5607,124103.0
2018-09-17 13:50:00,70.75,70.86,70.74,70.81,167625.0,55.5686,55.655,55.5607,55.6157,167625.0
2018-09-17 14:00:00,70.81,70.85,70.77,70.78,129536.0,55.6157,55.6471,55.5843,55.5921,129536.0
2018-09-17 14:10:00,70.78,70.84,70.77,70.81,257833.0,55.5921,55.6392,55.5843,55.6157,257833.0
2018-09-17 14:20:00,70.81,70.92,70.81,70.89,142235.0,55.6157,55.7021,55.6157,55.6785,142235.0
2018-09-17 14:30:00,70.9,71.01,70.87,71.0,221315.0,55.6864,55.7728,55.6628,55.7649,221315.0
2018-09-17 14:40:00,71.01,71.02,70.97,70.97,153734.0,55.7728,55.7806,55.7413,55.7413,153734.0
2018-09-17 14:50:00,70.97,70.98,70.9,70.95,248847.0,55.7413,55.7492,55.6864,55.7256,248847.0
2018-09-17 15:00:00,70.95,71.0,70.93,70.96,225310.0,55.7256,55.7649,55.7099,55.7335,225310.0
2018-09-17 15:10:00,70.97,70.97,70.86,70.86,212515.0,55.7413,55.7413,55.655,55.655,212515.0
2018-09-17 15:20:00,70.86,70.93,70.84,70.86,272803.0,55.655,55.7099,55.6392,55.655,272803.0
2018-09-17 15:30:00,70.85,70.92,70.79,70.9,339983.0,55.6471,55.7021,55.6,55.6864,339983.0
2018-09-17 15:40:00,70.89,70.96,70.84,70.95,344578.0,55.6785,55.7335,55.6392,55.7256,344578.0
2018-09-17 15:50:00,70.96,70.96,70.84,70.9,978079.0,55.7335,55.7335,55.6392,55.6864,978079.0
2018-09-18 09:30:00,71.3,71.44,71.11,71.18,607286.0,56.0005,56.1105,55.8513,55.9063,607286.0
2018-09-18 09:40:00,71.19,71.3,71.12,71.12,294025.0,55.9141,56.0005,55.8592,55.8592,294025.0
2018-09-18 09:50:00,71.11,71.12,70.81,70.92,267106.0,55.8513,55.8592,55.6157,55.7021,267106.0
2018-09-18 10:00:00,70.93,70.94,70.6,70.78,413842.0,55.7099,55.7178,55.4507,55.5921,413842.0
2018-09-18 10:10:00,70.77,70.96,70.72,70.96,298699.0,55.5843,55.7335,55.545,55.7335,298699.0
2018-09-18 10:20:00,70.97,71.08,70.96,70.99,255307.0,55.7413,55.8277,55.7335,55.7571,255307.0
2018-09-18 10:30:00,71.0,71.15,70.99,71.09,245969.0,55.7649,55.8827,55.7571,55.8356,245969.0
2018-09-18 10:40:00,71.08,71.3,71.08,71.29,223244.0,55.8277,56.0005,55.8277,55.9927,223244.0
2018-09-18 10:50:00,71.29,71.36,71.26,71.34,249206.0,55.9927,56.0477,55.9691,56.032,249206.0
2018-09-18 11:00:00,71.34,71.38,71.29,71.31,233383.0,56.032,56.0634,55.9927,56.0084,233383.0
2018-09-18 11:10:00,71.3,71.35,71.25,71.35,185053.0,56.0005,56.0398,55.9613,56.0398,185053.0
2018-09-18 11:20:00,71.34,71.37,71.26,71.31,355461.0,56.032,56.0555,55.9691,56.0084,355461.0
2018-09-18 11:30:00,71.32,71.34,71.27,71.29,344073.0,56.0162,56.032,55.977,55.9927,344073.0
2018-09-18 11:40:00,71.29,71.49,71.29,71.48,605532.0,55.9927,56.1498,55.9927,56.1419,605532.0
2018-09-18 11:50:00,71.48,71.49,71.38,71.38,168447.0,56.1419,56.1498,56.0634,56.0634,168447.0
2018-09-18 12:00:00,71.39,71.5,71.38,71.42,190797.0,56.0712,56.1576,56.0634,56.0948,190797.0
2018-09-18 12:10:00,71.42,71.49,71.39,71.47,152667.0,56.0948,56.1498,56.0712,56.1341,152667.0
2018-09-18 12:20:00,71.47,71.48,71.39,71.39,95017.0,56.1341,56.1419,56.0712,56.0712,95017.0
2018-09-18 12:30:00,71.39,71.46,71.39,71.42,101250.0,56.0712,56.1262,56.0712,56.0948,101250.0
2018-09-18 12:40:00,71.42,71.49,71.41,71.45,156966.0,56.0948,56.1498,56.0869,56.1184,156966.0
2018-09-18 12:50:00,71.45,71.5,71.44,71.48,170618.0,56.1184,56.1576,56.1105,56.1419,170618.0
2018-09-18 13:00:00,71.48,71.5,71.42,71.45,173930.0,56.1419,56.1576,56.0948,56.1184,173930.0
2018-09-18 13:10:00,71.45,71.47,71.42,71.44,114234.0,56.1184,56.1341,56.0948,56.1105,114234.0
2018-09-18 13:20:00,71.43,71.44,71.39,71.42,160070.0,56.1026,56.1105,56.0712,56.0948,160070.0
2018-09-18 13:30:00,71.42,71.49,71.41,71.46,160892.0,56.0948,56.1498,56.0869,56.1262,160892.0
2018-09-18 13:40:00,71.46,71.53,71.42,71.53,222278.0,56.1262,56.1812,56.0948,56.1812,222278.0
2018-09-18 13:50:00,71.53,71.55,71.5,71.52,178341.0,56.1812,56.1969,56.1576,56.1733,178341.0
2018-09-18 14:00:00,71.51,71.53,71.47,71.48,148744.0,56.1655,56.1812,56.1341,56.1419,148744.0
2018-09-18 14:10:00,71.47,71.5,71.46,71.5,76109.0,56.1341,56.1576,56.1262,56.1576,76109.0
2018-09-18 14:20:00,71.49,71.55,71.47,71.55,181894.0,56.1498,56.1969,56.1341,56.1969,181894.0
2018-09-18 14:30:00,71.55,71.56,71.51,71.54,143322.0,56.1969,56.2047,56.1655,56.189,143322.0
2018-09-18 14:40:00,71.54,71.57,71.5,71.51,130432.0,56.189,56.2126,56.1576,56.1655,130432.0
2018-09-18 14:50:00,71.5,71.52,71.49,71.49,116375.0,56.1576,56.1733,56.1498,56.1498,116375.0
2018-09-18 15:00:00,71.49,71.53,71.49,71.5,128981.0,56.1498,56.1812,56.1498,56.1576,128981.0
2018-09-18 15:10:00,71.51,71.53,71.49,71.52,138765.0,56.1655,56.1812,56.1498,56.1733,138765.0
2018-09-18 15:20:00,71.52,71.59,71.51,71.52,196073.0,56.1733,56.2283,56.1655,56.1733,196073.0
2018-09-18 15:30:00,71.53,71.57,71.48,71.49,246691.0,56.1812,56.2126,56.1419,56.1498,246691.0
2018-09-18 15:40:00,71.5,71.52,71.37,71.37,354197.0,56.1576,56.1733,56.0555,56.0555,354197.0
2018-09-18 15:50:00,71.37,71.43,71.35,71.38,813278.0,56.0555,56.1026,56.0398,56.0634,813278.0
2018-09-19 09:30:00,71.54,72.25,71.54,72.22,736435.0,56.189,56.7467,56.189,56.7231,736435.0
2018-09-19 09:40:00,72.22,72.33,72.14,72.24,476845.0,56.7231,56.8095,56.6603,56.7388,476845.0
2018-09-19 09:50:00,72.23,72.6,72.23,72.59,441510.0,56.731,57.0216,56.731,57.0137,441510.0
2018-09-19 10:00:00,72.58,72.85,72.53,72.81,662897.0,57.0059,57.2179,56.9666,57.1865,662897.0
2018-09-19 10:10:00,72.82,72.82,72.54,72.6,468161.0,57.1944,57.1944,56.9745,57.0216,468161.0
2018-09-19 10:20:00,72.6,72.74,72.6,72.74,409663.0,57.0216,57.1315,57.0216,57.1315,409663.0
2018-09-19 10:30:00,72.74,73.05,72.74,73.02,515582.0,57.1315,57.375,57.1315,57.3515,515582.0
2018-09-19 10:40:00,73.02,73.52,72.99,73.5,1168686.0,57.3515,57.7442,57.3279,57.7285,1168686.0
2018-09-19 10:50:00,73.5,73.53,73.28,73.29,655171.0,57.7285,57.752,57.5557,57.5635,655171.0
2018-09-19 11:00:00,73.29,73.33,73.06,73.17,464010.0,57.5635,57.5949,57.3829,57.4693,464010.0
2018-09-19 11:10:00,73.18,73.32,73.12,73.31,363395.0,57.4771,57.5871,57.43,57.5792,363395.0
2018-09-19 11:20:00,73.3,73.33,73.18,73.29,265395.0,57.5714,57.5949,57.4771,57.5635,265395.0
2018-09-19 11:30:00,73.28,73.29,73.15,73.22,338435.0,57.5557,57.5635,57.4536,57.5085,338435.0
2018-09-19 11:40:00,73.22,73.24,73.13,73.16,273443.0,57.5085,57.5243,57.4379,57.4614,273443.0
2018-09-19 11:50:00,73.15,73.26,73.09,73.1,275928.0,57.4536,57.54,57.4064,57.4143,275928.0
2018-09-19 12:00:00,73.1,73.23,73.1,73.22,270154.0,57.4143,57.5164,57.4143,57.5085,270154.0
2018-09-19 12:10:00,73.23,73.34,73.22,73.32,618093.0,57.5164,57.6028,57.5085,57.5871,618093.0
2018-09-19 12:20:00,73.32,73.43,73.3,73.43,361482.0,57.5871,57.6735,57.5714,57.6735,361482.0
2018-09-19 12:30:00,73.42,73.5,73.4,73.44,322918.0,57.6656,57.7285,57.6499,57.6813,322918.0
2018-09-19 12:40:00,73.44,73.45,73.3,73.3,286693.0,57.6813,57.6892,57.5714,57.5714,286693.0
2018-09-19 12:50:00,73.3,73.5,73.27,73.49,322638.0,57.5714,57.7285,57.5478,57.7206,322638.0
2018-09-19 13:00:00,73.49,73.52,73.44,73.46,378669.0,57.7206,57.7442,57.6813,57.697,378669.0
2018-09-19 13:10:00,73.47,73.48,73.44,73.45,189461.0,57.7049,57.7128,57.6813,57.6892,189461.0
2018-09-19 13:20:00,73.45,73.48,73.41,73.47,303861.0,57.6892,57.7128,57.6578,57.7049,303861.0
2018-09-19 13:30:00,73.47,73.54,73.44,73.54,363872.0,57.7049,57.7599,57.6813,57.7599,363872.0
2018-09-19 13:40:00,73.54,73.68,73.52,73.65,446834.0,57.7599,57.8698,57.7442,57.8463,446834.0
2018-09-19 13:50:00,73.66,73.74,73.66,73.74,227530.0,57.8541,57.917,57.8541,57.917,227530.0
2018-09-19 14:00:00,73.74,73.79,73.7,73.79,286743.0,57.917,57.9562,57.8856,57.9562,286743.0
2018-09-19 14:10:00,73.79,74.04,73.79,74.02,670585.0,57.9562,58.1526,57.9562,58.1369,670585.0
2018-09-19 14:20:00,74.02,74.07,74.0,74.06,352195.0,58.1369,58.1762,58.1212,58.1683,352195.0
2018-09-19 14:30:00,74.06,74.13,74.0,74.03,430016.0,58.1683,58.2233,58.1212,58.1447,430016.0
2018-09-19 14:40:00,74.03,74.08,74.01,74.06,376810.0,58.1447,58.184,58.129,58.1683,376810.0
2018-09-19 14:50:00,74.06,74.11,74.02,74.05,370621.0,58.1683,58.2076,58.1369,58.1604,370621.0
2018-09-19 15:00:00,74.05,74.13,74.04,74.07,409045.0,58.1604,58.2233,58.1526,58.1762,409045.0
2018-09-19 15:10:00,74.08,74.1,74.02,74.1,307712.0,58.184,58.1997,58.1369,58.1997,307712.0
2018-09-19 15:20:00,74.09,74.1,74.01,74.02,433756.0,58.1919,58.1997,58.129,58.1369,433756.0
2018-09-19 15:30:00,74.02,74.07,74.0,74.0,498764.0,58.1369,58.1762,58.1212,58.1212,498764.0
2018-09-19 15:40:00,74.0,74.02,73.9,73.95,945379.0,58.1212,58.1369,58.0426,58.0819,945379.0
2018-09-19 15:50:00,73.95,73.98,73.7,73.72,1708044.0,58.0819,58.1055,57.8856,57.9013,1708044.0
2018-09-20 09:30:00,74.5,74.89,74.42,74.8,1373499.0,58.5139,58.8202,58.4511,58.7495,1373499.0
2018-09-20 09:40:00,74.79,74.94,74.66,74.75,705192.0,58.7417,58.8595,58.6396,58.7102,705192.0
2018-09-20 09:50:00,74.76,74.99,74.69,74.86,702077.0,58.7181,58.8987,58.6631,58.7966,702077.0
2018-09-20 10:00:00,74.86,74.98,74.84,74.97,930127.0,58.7966,58.8909,58.7809,58.883,930127.0
2018-09-20 10:10:00,74.97,75.0,74.92,75.0,601188.0,58.883,58.9066,58.8438,58.9066,601188.0
2018-09-20 10:20:00,74.99,75.0,74.53,74.54,613171.0,58.8987,58.9066,58.5374,58.5453,613171.0
2018-09-20 10:30:00,74.54,74.57,74.3,74.34,520346.0,58.5453,58.5689,58.3568,58.3882,520346.0
2018-09-20 10:40:00,74.34,74.7,74.33,74.7,476682.0,58.3882,58.671,58.3804,58.671,476682.0
2018-09-20 10:50:00,74.7,74.71,74.43,74.51,465801.0,58.671,58.6788,58.4589,58.5217,465801.0
2018-09-20 11:00:00,74.51,74.67,74.51,74.6,462644.0,58.5217,58.6474,58.5217,58.5924,462644.0
2018-09-20 11:10:00,74.61,74.65,74.5,74.51,400918.0,58.6003,58.6317,58.5139,58.5217,400918.0
2018-09-20 11:20:00,74.51,74.64,74.45,74.61,276020.0,58.5217,58.6238,58.4746,58.6003,276020.0
2018-09-20 11:30:00,74.61,74.69,74.57,74.61,208188.0,58.6003,58.6631,58.5689,58.6003,208188.0
2018-09-20 11:40:00,74.61,74.65,74.48,74.62,412994.0,58.6003,58.6317,58.4982,58.6081,412994.0
2018-09-20 11:50:00,74.63,74.77,74.62,74.76,219742.0,58.616,58.726,58.6081,58.7181,219742.0
2018-09-20 12:00:00,74.76,74.76,74.55,74.6,507795.0,58.7181,58.7181,58.5532,58.5924,507795.0
2018-09-20 12:10:00,74.6,74.67,74.5,74.61,352294.0,58.5924,58.6474,58.5139,58.6003,352294.0
2018-09-20 12:20:00,74.61,74.64,74.45,74.46,391555.0,58.6003,58.6238,58.4746,58.4825,391555.0
2018-09-20 12:30:00,74.46,74.46,74.26,74.43,355535.0,58.4825,58.4825,58.3254,58.4589,355535.0
2018-09-20 12:40:00,74.44,74.54,74.39,74.51,465113.0,58.4668,58.5453,58.4275,58.5217,465113.0
2018-09-20 12:50:00,74.51,74.57,74.49,74.55,332514.0,58.5217,58.5689,58.506,58.5532,332514.0
2018-09-20 13:00:00,74.55,74.7,74.55,74.64,235368.0,58.5532,58.671,58.5532,58.6238,235368.0
2018-09-20 13:10:00,74.65,74.68,74.64,74.67,232272.0,58.6317,58.6553,58.6238,58.6474,232272.0
2018-09-20 13:20:00,74.67,74.75,74.64,74.65,178801.0,58.6474,58.7102,58.6238,58.6317,178801.0
2018-09-20 13:30:00,74.65,74.74,74.64,74.72,273273.0,58.6317,58.7024,58.6238,58.6867,273273.0
2018-09-20 13:40:00,74.71,74.81,74.71,74.81,251865.0,58.6788,58.7574,58.6788,58.7574,251865.0
2018-09-20 13:50:00,74.81,74.89,74.79,74.87,460074.0,58.7574,58.8202,58.7417,58.8045,460074.0
2018-09-20 14:00:00,74.88,74.99,74.87,74.98,290275.0,58.8123,58.8987,58.8045,58.8909,290275.0
2018-09-20 14:10:00,74.99,75.0,74.9,74.91,421681.0,58.8987,58.9066,58.8281,58.8359,421681.0
2018-09-20 14:20:00,74.91,74.96,74.86,74.96,293818.0,58.8359,58.8752,58.7966,58.8752,293818.0
2018-09-20 14:30:00,74.95,75.0,74.93,74.97,463598.0,58.8673,58.9066,58.8516,58.883,463598.0
2018-09-20 14:40:00,74.96,75.0,74.91,75.0,511307.0,58.8752,58.9066,58.8359,58.9066,511307.0
2018-09-20 14:50:00,75.0,75.01,74.93,75.0,767580.0,58.9066,58.9145,58.8516,58.9066,767580.0
2018-09-20 15:00:00,75.0,75.01,74.87,74.94,657111.0,58.9066,58.9145,58.8045,58.8595,657111.0
2018-09-20 15:10:00,74.94,74.99,74.91,74.98,472765.0,58.8595,58.8987,58.8359,58.8909,472765.0
2018-09-20 15:20:00,74.98,75.0,74.92,74.97,462782.0,58.8909,58.9066,58.8438,58.883,462782.0
2018-09-20 15:30:00,74.97,74.98,74.82,74.84,586444.0,58.883,58.8909,58.7652,58.7809,586444.0
2018-09-20 15:40:00,74.85,74.89,74.66,74.71,722113.0,58.7888,58.8202,58.6396,58.6788,722113.0
2018-09-20 15:50:00,74.7,74.81,74.59,74.8,1754092.0,58.671,58.7574,58.5846,58.7495,1754092.0
2018-09-21 09:30:00,74.98,75.06,74.5,74.86,3648301.0,58.8909,58.9537,58.5139,58.7966,3648301.0
2018-09-21 09:40:00,74.87,75.06,74.78,75.03,439323.0,58.8045,58.9537,58.7338,58.9302,439323.0
2018-09-21 09:50:00,75.03,75.24,74.98,75.04,593445.0,58.9302,59.0951,58.8909,58.938,593445.0
2018-09-21 10:00:00,75.04,75.16,75.01,75.11,373384.0,58.938,59.0323,58.9145,58.993,373384.0
2018-09-21 10:10:00,75.11,75.11,74.89,74.9,407160.0,58.993,58.993,58.8202,58.8281,407160.0
2018-09-21 10:20:00,74.91,74.92,74.62,74.7,835777.0,58.8359,58.8438,58.6081,58.671,835777.0
2018-09-21 10:30:00,74.7,74.86,74.55,74.83,345137.0,58.671,58.7966,58.5532,58.7731,345137.0
2018-09-21 10:40:00,74.83,74.93,74.81,74.86,285080.0,58.7731,58.8516,58.7574,58.7966,285080.0
2018-09-21 10:50:00,74.86,74.94,74.76,74.84,287647.0,58.7966,58.8595,58.7181,58.7809,287647.0
2018-09-21 11:00:00,74.84,74.92,74.83,74.89,223670.0,58.7809,58.8438,58.7731,58.8202,223670.0
2018-09-21 11:10:00,74.9,74.92,74.83,74.85,158704.0,58.8281,58.8438,58.7731,58.7888,158704.0
2018-09-21 11:20:00,74.85,74.85,74.73,74.77,195785.0,58.7888,58.7888,58.6945,58.726,195785.0
2018-09-21 11:30:00,74.77,74.89,74.76,74.83,209236.0,58.726,58.8202,58.7181,58.7731,209236.0
2018-09-21 11:40:00,74.84,74.9,74.78,74.89,205861.0,58.7809,58.8281,58.7338,58.8202,205861.0
2018-09-21 11:50:00,74.89,74.92,74.79,74.91,179853.0,58.8202,58.8438,58.7417,58.8359,179853.0
2018-09-21 12:00:00,74.92,74.92,74.82,74.83,140610.0,58.8438,58.8438,58.7652,58.7731,140610.0
2018-09-21 12:10:00,74.83,74.86,74.74,74.78,191585.0,58.7731,58.7966,58.7024,58.7338,191585.0
2018-09-21 12:20:00,74.79,74.8,74.73,74.74,222406.0,58.7417,58.7495,58.6945,58.7024,222406.0
2018-09-21 12:30:00,74.74,74.79,74.72,74.78,165508.0,58.7024,58.7417,58.6867,58.7338,165508.0
2018-09-21 12:40:00,74.79,74.86,74.78,74.83,143061.0,58.7417,58.7966,58.7338,58.7731,143061.0
2018-09-21 12:50:00,74.83,74.84,74.75,74.78,164756.0,58.7731,58.7809,58.7102,58.7338,164756.0
2018-09-21 13:00:00,74.78,74.79,74.7,74.7,146683.0,58.7338,58.7417,58.671,58.671,146683.0
2018-09-21 13:10:00,74.7,74.75,74.7,74.71,102915.0,58.671,58.7102,58.671,58.6788,102915.0
2018-09-21 13:20:00,74.71,74.75,74.67,74.67,137591.0,58.6788,58.7102,58.6474,58.6474,137591.0
2018-09-21 13:30:00,74.67,74.69,74.57,74.64,136710.0,58.6474,58.6631,58.5689,58.6238,136710.0
2018-09-21 13:40:00,74.64,74.69,74.63,74.65,107162.0,58.6238,58.6631,58.616,58.6317,107162.0
2018-09-21 13:50:00,74.64,74.72,74.63,74.71,274210.0,58.6238,58.6867,58.616,58.6788,274210.0
2018-09-21 14:00:00,74.72,74.77,74.7,74.7,196798.0,58.6867,58.726,58.671,58.671,196798.0
2018-09-21 14:10:00,74.7,74.73,74.65,74.7,497529.0,58.671,58.6945,58.6317,58.671,497529.0
2018-09-21 14:20:00,74.7,74.75,74.67,74.67,309426.0,58.671,58.7102,58.6474,58.6474,309426.0
2018-09-21 14:30:00,74.67,74.69,74.65,74.66,192079.0,58.6474,58.6631,58.6317,58.6396,192079.0
2018-09-21 14:40:00,74.66,74.66,74.62,74.62,185845.0,58.6396,58.6396,58.6081,58.6081,185845.0
2018-09-21 14:50:00,74.62,74.65,74.55,74.56,240953.0,58.6081,58.6317,58.5532,58.561,240953.0
2018-09-21 15:00:00,74.55,74.58,74.5,74.51,278698.0,58.5532,58.5767,58.5139,58.5217,278698.0
2018-09-21 15:10:00,74.51,74.53,74.39,74.4,431417.0,58.5217,58.5374,58.4275,58.4353,431417.0
2018-09-21 15:20:00,74.4,74.44,74.36,74.37,1070068.0,58.4353,58.4668,58.4039,58.4118,1070068.0
2018-09-21 15:30:00,74.37,74.41,74.18,74.2,642611.0,58.4118,58.4432,58.2626,58.2783,642611.0
2018-09-21 15:40:00,74.2,74.22,74.02,74.03,1265356.0,58.2783,58.294,58.1369,58.1447,1265356.0
2018-09-21 15:50:00,74.04,74.15,73.97,74.12,2368043.0,58.1526,58.239,58.0976,58.2154,2368043.0
2018-09-24 09:30:00,74.08,74.53,74.01,74.28,573281.0,58.184,58.5374,58.129,58.3411,573281.0
2018-09-24 09:40:00,74.3,74.4,73.7,73.71,435568.0,58.3568,58.4353,57.8856,57.8934,435568.0
2018-09-24 09:50:00,73.72,73.88,73.62,73.68,345530.0,57.9013,58.0269,57.8227,57.8698,345530.0
2018-09-24 10:00:00,73.71,73.71,73.3,73.33,404379.0,57.8934,57.8934,57.5714,57.5949,404379.0
2018-09-24 10:10:00,73.33,73.38,73.16,73.25,398733.0,57.5949,57.6342,57.4614,57.5321,398733.0
2018-09-24 10:20:00,73.25,73.33,73.12,73.28,380899.0,57.5321,57.5949,57.43,57.5557,380899.0
2018-09-24 10:30:00,73.27,73.52,73.22,73.3,300281.0,57.5478,57.7442,57.5085,57.5714,300281.0
2018-09-24 10:40:00,73.31,73.52,73.26,73.27,249115.0,57.5792,57.7442,57.54,57.5478,249115.0
2018-09-24 10:50:00,73.27,73.57,73.26,73.56,214387.0,57.5478,57.7834,57.54,57.7756,214387.0
2018-09-24 11:00:00,73.56,73.58,73.32,73.37,281736.0,57.7756,57.7913,57.5871,57.6264,281736.0
2018-09-24 11:10:00,73.37,73.42,73.3,73.35,193059.0,57.6264,57.6656,57.5714,57.6107,193059.0
2018-09-24 11:20:00,73.35,73.59,73.3,73.54,263526.0,57.6107,57.7992,57.5714,57.7599,263526.0
2018-09-24 11:30:00,73.55,73.63,73.53,73.59,222344.0,57.7677,57.8306,57.752,57.7992,222344.0
2018-09-24 11:40:00,73.6,73.63,73.47,73.53,154980.0,57.807,57.8306,57.7049,57.752,154980.0
2018-09-24 11:50:00,73.53,73.54,73.31,73.33,240498.0,57.752,57.7599,57.5792,57.5949,240498.0
2018-09-24 12:00:00,73.32,73.4,73.31,73.32,207474.0,57.5871,57.6499,57.5792,57.5871,207474.0
2018-09-24 12:10:00,73.32,73.47,73.32,73.43,165875.0,57.5871,57.7049,57.5871,57.6735,165875.0
2018-09-24 12:20:00,73.44,73.53,73.41,73.5,174945.0,57.6813,57.752,57.6578,57.7285,174945.0
2018-09-24 12:30:00,73.5,73.58,73.47,73.55,167318.0,57.7285,57.7913,57.7049,57.7677,167318.0
2018-09-24 12:40:00,73.55,73.57,73.48,73.56,137847.0,57.7677,57.7834,57.7128,57.7756,137847.0
2018-09-24 12:50:00,73.56,73.58,73.48,73.51,127541.0,57.7756,57.7913,57.7128,57.7363,127541.0
2018-09-24 13:00:00,73.51,73.6,73.51,73.58,130770.0,57.7363,57.807,57.7363,57.7913,130770.0
2018-09-24 13:10:00,73.57,73.61,73.5,73.55,146097.0,57.7834,57.8149,57.7285,57.7677,146097.0
2018-09-24 13:20:00,73.55,73.61,73.53,73.57,212243.0,57.7677,57.8149,57.752,57.7834,212243.0
2018-09-24 13:30:00,73.57,73.67,73.56,73.66,137163.0,57.7834,57.862,57.7756,57.8541,137163.0
2018-09-24 13:40:00,73.66,73.7,73.64,73.69,136662.0,57.8541,57.8856,57.8384,57.8777,136662.0
2018-09-24 13:50:00,73.69,73.7,73.6,73.62,178198.0,57.8777,57.8856,57.807,57.8227,178198.0
2018-09-24 14:00:00,73.62,73.73,73.57,73.72,143894.0,57.8227,57.9091,57.7834,57.9013,143894.0
2018-09-24 14:10:00,73.73,73.84,73.72,73.83,194569.0,57.9091,57.9955,57.9013,57.9877,194569.0
2018-09-24 14:20:00,73.83,73.85,73.74,73.78,159682.0,57.9877,58.0034,57.917,57.9484,159682.0
2018-09-24 14:30:00,73.79,73.86,73.75,73.83,172619.0,57.9562,58.0112,57.9248,57.9877,172619.0
2018-09-24 14:40:00,73.83,73.85,73.74,73.78,131762.0,57.9877,58.0034,57.917,57.9484,131762.0
2018-09-24 14:50:00,73.78,73.79,73.69,73.73,189258.0,57.9484,57.9562,57.8777,57.9091,189258.0
2018-09-24 15:00:00,73.73,73.87,73.69,73.86,181651.0,57.9091,58.0191,57.8777,58.0112,181651.0
2018-09-24 15:10:00,73.87,73.92,73.82,73.84,243563.0,58.0191,58.0583,57.9798,57.9955,243563.0
2018-09-24 15:20:00,73.84,73.84,73.77,73.79,157034.0,57.9955,57.9955,57.9405,57.9562,157034.0
2018-09-24 15:30:00,73.78,73.84,73.77,73.81,185584.0,57.9484,57.9955,57.9405,57.9719,185584.0
2018-09-24 15:40:00,73.81,73.82,73.72,73.82,392285.0,57.9719,57.9798,57.9013,57.9798,392285.0
2018-09-24 15:50:00,73.82,73.86,73.77,73.84,969019.0,57.9798,58.0112,57.9405,57.9955,969019.0
2018-09-25 09:30:00,74.22,74.53,74.13,74.23,589219.0,58.294,58.5374,58.2233,58.3018,589219.0
2018-09-25 09:40:00,74.22,74.5,74.2,74.36,288278.0,58.294,58.5139,58.2783,58.4039,288278.0
2018-09-25 09:50:00,74.36,74.43,74.21,74.21,208123.0,58.4039,58.4589,58.2861,58.2861,208123.0
2018-09-25 10:00:00,74.21,74.26,74.15,74.22,277798.0,58.2861,58.3254,58.239,58.294,277798.0
2018-09-25 10:10:00,74.22,74.4,74.18,74.37,236622.0,58.294,58.4353,58.2626,58.4118,236622.0
2018-09-25 10:20:00,74.37,74.39,74.26,74.28,211835.0,58.4118,58.4275,58.3254,58.3411,211835.0
2018-09-25 10:30:00,74.28,74.29,74.13,74.17,240552.0,58.3411,58.3489,58.2233,58.2547,240552.0
2018-09-25 10:40:00,74.17,74.18,74.09,74.12,211687.0,58.2547,58.2626,58.1919,58.2154,211687.0
2018-09-25 10:50:00,74.13,74.19,73.95,73.96,167859.0,58.2233,58.2704,58.0819,58.0898,167859.0
2018-09-25 11:00:00,73.97,73.97,73.85,73.92,266771.0,58.0976,58.0976,58.0034,58.0583,266771.0
2018-09-25 11:10:00,73.92,74.07,73.88,73.93,243266.0,58.0583,58.1762,58.0269,58.0662,243266.0
2018-09-25 11:20:00,73.94,74.01,73.9,73.98,168877.0,58.0741,58.129,58.0426,58.1055,168877.0
2018-09-25 11:30:00,73.98,73.99,73.88,73.94,141046.0,58.1055,58.1133,58.0269,58.0741,141046.0
2018-09-25 11:40:00,73.94,73.94,73.87,73.88,152810.0,58.0741,58.0741,58.0191,58.0269,152810.0
2018-09-25 11:50:00,73.88,73.92,73.82,73.86,179232.0,58.0269,58.0583,57.9798,58.0112,179232.0
2018-09-25 12:00:00,73.86,74.0,73.81,73.98,156128.0,58.0112,58.1212,57.9719,58.1055,156128.0
2018-09-25 12:10:00,73.99,74.02,73.93,73.97,106274.0,58.1133,58.1369,58.0662,58.0976,106274.0
2018-09-25 12:20:00,73.97,73.99,73.96,73.98,86708.0,58.0976,58.1133,58.0898,58.1055,86708.0
2018-09-25 12:30:00,73.98,73.99,73.88,73.91,124855.0,58.1055,58.1133,58.0269,58.0505,124855.0
2018-09-25 12:40:00,73.92,73.97,73.89,73.89,591550.0,58.0583,58.0976,58.0348,58.0348,591550.0
2018-09-25 12:50:00,73.89,73.93,73.84,73.89,102621.0,58.0348,58.0662,57.9955,58.0348,102621.0
2018-09-25 13:00:00,73.9,73.9,73.77,73.78,122211.0,58.0426,58.0426,57.9405,57.9484,122211.0
2018-09-25 13:10:00,73.79,73.91,73.78,73.88,147015.0,57.9562,58.0505,57.9484,58.0269,147015.0
2018-09-25 13:20:00,73.89,73.91,73.83,73.84,118941.0,58.0348,58.0505,57.9877,57.9955,118941.0
2018-09-25 13:30:00,73.85,73.85,73.76,73.78,110189.0,58.0034,58.0034,57.9327,57.9484,110189.0
2018-09-25 13:40:00,73.78,73.79,73.55,73.63,148415.0,57.9484,57.9562,57.7677,57.8306,148415.0
2018-09-25 13:50:00,73.64,73.71,73.63,73.7,102833.0,57.8384,57.8934,57.8306,57.8856,102833.0
2018-09-25 14:00:00,73.7,73.72,73.66,73.69,99403.0,57.8856,57.9013,57.8541,57.8777,99403.0
2018-09-25 14:10:00,73.69,73.76,73.67,73.75,98743.0,57.8777,57.9327,57.862,57.9248,98743.0
2018-09-25 14:20:00,73.76,73.85,73.75,73.78,202472.0,57.9327,58.0034,57.9248,57.9484,202472.0
2018-09-25 14:30:00,73.78,73.83,73.73,73.83,163197.0,57.9484,57.9877,57.9091,57.9877,163197.0
2018-09-25 14:40:00,73.82,73.83,73.76,73.79,156062.0,57.9798,57.9877,57.9327,57.9562,156062.0
2018-09-25 14:50:00,73.79,73.84,73.74,73.84,170047.0,57.9562,57.9955,57.917,57.9955,170047.0
2018-09-25 15:00:00,73.84,73.84,73.74,73.78,105976.0,57.9955,57.9955,57.917,57.9484,105976.0
2018-09-25 15:10:00,73.77,73.8,73.69,73.72,149832.0,57.9405,57.9641,57.8777,57.9013,149832.0
2018-09-25 15:20:00,73.71,73.81,73.7,73.74,202688.0,57.8934,57.9719,57.8856,57.917,202688.0
2018-09-25 15:30:00,73.75,73.75,73.63,73.68,314586.0,57.9248,57.9248,57.8306,57.8698,314586.0
2018-09-25 15:40:00,73.68,73.69,73.6,73.63,378893.0,57.8698,57.8777,57.807,57.8306,378893.0
2018-09-25 15:50:00,73.62,73.64,73.47,73.5,877857.0,57.8227,57.8384,57.7049,57.7285,877857.0
2018-09-26 09:30:00,73.52,73.77,73.28,73.76,513558.0,57.7442,57.9405,57.5557,57.9327,513558.0
2018-09-26 09:40:00,73.76,73.8,73.64,73.77,244545.0,57.9327,57.9641,57.8384,57.9405,244545.0
2018-09-26 09:50:00,73.77,73.99,73.74,73.83,255358.0,57.9405,58.1133,57.917,57.9877,255358.0
2018-09-26 10:00:00,73.83,73.83,73.53,73.53,274062.0,57.9877,57.9877,57.752,57.752,274062.0
2018-09-26 10:10:00,73.53,73.65,73.47,73.65,340413.0,57.752,57.8463,57.7049,57.8463,340413.0
2018-09-26 10:20:00,73.64,73.7,73.59,73.59,169456.0,57.8384,57.8856,57.7992,57.7992,169456.0
2018-09-26 10:30:00,73.6,73.68,73.58,73.67,247466.0,57.807,57.8698,57.7913,57.862,247466.0
2018-09-26 10:40:00,73.68,73.79,73.64,73.76,155975.0,57.8698,57.9562,57.8384,57.9327,155975.0
2018-09-26 10:50:00,73.76,73.85,73.73,73.83,153697.0,57.9327,58.0034,57.9091,57.9877,153697.0
2018-09-26 11:00:00,73.82,73.83,73.74,73.8,174499.0,57.9798,57.9877,57.917,57.9641,174499.0
2018-09-26 11:10:00,73.8,73.82,73.73,73.79,121527.0,57.9641,57.9798,57.9091,57.9562,121527.0
2018-09-26 11:20:00,73.78,73.8,73.61,73.62,299355.0,57.9484,57.9641,57.8149,57.8227,299355.0
2018-09-26 11:30:00,73.62,73.72,73.61,73.7,185154.0,57.8227,57.9013,57.8149,57.8856,185154.0
2018-09-26 11:40:00,73.7,73.84,73.7,73.75,142119.0,57.8856,57.9955,57.8856,57.9248,142119.0
2018-09-26 11:50:00,73.75,73.84,73.69,73.82,220416.0,57.9248,57.9955,57.8777,57.9798,220416.0
2018-09-26 12:00:00,73.82,73.82,73.69,73.71,123527.0,57.9798,57.9798,57.8777,57.8934,123527.0
2018-09-26 12:10:00,73.71,73.77,73.7,73.76,99306.0,57.8934,57.9405,57.8856,57.9327,99306.0
2018-09-26 12:20:00,73.75,73.76,73.7,73.7,123728.0,57.9248,57.9327,57.8856,57.8856,123728.0
2018-09-26 12:30:00,73.7,73.77,73.67,73.71,192879.0,57.8856,57.9405,57.862,57.8934,192879.0
2018-09-26 12:40:00,73.72,73.72,73.66,73.7,112949.0,57.9013,57.9013,57.8541,57.8856,112949.0
2018-09-26 12:50:00,73.7,73.71,73.63,73.64,146389.0,57.8856,57.8934,57.8306,57.8384,146389.0
2018-09-26 13:00:00,73.65,73.66,73.58,73.59,127133.0,57.8463,57.8541,57.7913,57.7992,127133.0
2018-09-26 13:10:00,73.6,73.61,73.55,73.57,111151.0,57.807,57.8149,57.7677,57.7834,111151.0
2018-09-26 13:20:00,73.56,73.58,73.5,73.51,125657.0,57.7756,57.7913,57.7285,57.7363,125657.0
2018-09-26 13:30:00,73.52,73.58,73.49,73.58,135340.0,57.7442,57.7913,57.7206,57.7913,135340.0
2018-09-26 13:40:00,73.58,73.64,73.57,73.62,101596.0,57.7913,57.8384,57.7834,57.8227,101596.0
2018-09-26 13:50:00,73.63,73.64,73.52,73.63,178638.0,57.8306,57.8384,57.7442,57.8306,178638.0
2018-09-26 14:00:00,73.62,73.65,73.47,73.57,439953.0,57.8227,57.8463,57.7049,57.7834,439953.0
2018-09-26 14:10:00,73.57,73.81,73.53,73.77,432805.0,57.7834,57.9719,57.752,57.9405,432805.0
2018-09-26 14:20:00,73.78,73.81,73.63,73.66,211736.0,57.9484,57.9719,57.8306,57.8541,211736.0
2018-09-26 14:30:00,73.66,73.66,73.39,73.54,388348.0,57.8541,57.8541,57.6421,57.7599,388348.0
2018-09-26 14:40:00,73.54,73.68,73.51,73.55,311001.0,57.7599,57.8698,57.7363,57.7677,311001.0
2018-09-26 14:50:00,73.55,73.58,73.36,73.37,200058.0,57.7677,57.7913,57.6185,57.6264,200058.0
2018-09-26 15:00:00,73.37,73.38,73.06,73.17,438516.0,57.6264,57.6342,57.3829,57.4693,438516.0
2018-09-26 15:10:00,73.17,73.24,73.12,73.23,234130.0,57.4693,57.5243,57.43,57.5164,234130.0
2018-09-26 15:20:00,73.25,73.29,72.99,73.03,425172.0,57.5321,57.5635,57.3279,57.3593,425172.0
2018-09-26 15:30:00,73.03,73.03,72.78,72.78,614111.0,57.3593,57.3593,57.163,57.163,614111.0
2018-09-26 15:40:00,72.78,72.78,72.37,72.49,953352.0,57.163,57.163,56.8409,56.9352,953352.0
2018-09-26 15:50:00,72.49,72.61,72.4,72.56,1954787.0,56.9352,57.0294,56.8645,56.9902,1954787.0
2018-09-27 09:30:00,72.9,72.91,72.38,72.51,895358.0,57.2572,57.2651,56.8488,56.9509,895358.0
2018-09-27 09:40:00,72.51,73.07,72.49,72.84,589290.0,56.9509,57.3907,56.9352,57.2101,589290.0
2018-09-27 09:50:00,72.83,73.02,72.78,72.98,291979.0,57.2022,57.3515,57.163,57.32,291979.0
2018-09-27 10:00:00,72.98,73.29,72.98,73.19,349966.0,57.32,57.5635,57.32,57.485,349966.0
2018-09-27 10:10:00,73.2,73.29,73.09,73.23,250501.0,57.4928,57.5635,57.4064,57.5164,250501.0
2018-09-27 10:20:00,73.24,73.39,73.1,73.33,257701.0,57.5243,57.6421,57.4143,57.5949,257701.0
2018-09-27 10:30:00,73.34,73.62,73.33,73.55,291217.0,57.6028,57.8227,57.5949,57.7677,291217.0
2018-09-27 10:40:00,73.54,73.58,73.41,73.43,208902.0,57.7599,57.7913,57.6578,57.6735,208902.0
2018-09-27 10:50:00,73.44,73.47,73.24,73.29,252692.0,57.6813,57.7049,57.5243,57.5635,252692.0
2018-09-27 11:00:00,73.29,73.46,73.29,73.4,240524.0,57.5635,57.697,57.5635,57.6499,240524.0
2018-09-27 11:10:00,73.4,73.43,73.18,73.21,165873.0,57.6499,57.6735,57.4771,57.5007,165873.0
2018-09-27 11:20:00,73.22,73.29,73.16,73.28,175920.0,57.5085,57.5635,57.4614,57.5557,175920.0
2018-09-27 11:30:00,73.28,73.3,73.15,73.25,133948.0,57.5557,57.5714,57.4536,57.5321,133948.0
2018-09-27 11:40:00,73.25,73.35,73.21,73.34,215997.0,57.5321,57.6107,57.5007,57.6028,215997.0
2018-09-27 11:50:00,73.34,73.47,73.29,73.47,132931.0,57.6028,57.7049,57.5635,57.7049,132931.0
2018-09-27 12:00:00,73.46,73.47,73.32,73.34,147930.0,57.697,57.7049,57.5871,57.6028,147930.0
2018-09-27 12:10:00,73.34,73.46,73.25,73.45,127144.0,57.6028,57.697,57.5321,57.6892,127144.0
2018-09-27 12:20:00,73.45,73.45,73.35,73.4,94248.0,57.6892,57.6892,57.6107,57.6499,94248.0
2018-09-27 12:30:00,73.4,73.47,73.36,73.46,95172.0,57.6499,57.7049,57.6185,57.697,95172.0
2018-09-27 12:40:00,73.47,73.49,73.44,73.45,116687.0,57.7049,57.7206,57.6813,57.6892,116687.0
2018-09-27 12:50:00,73.45,73.5,73.33,73.36,123723.0,57.6892,57.7285,57.5949,57.6185,123723.0
2018-09-27 13:00:00,73.36,73.42,73.32,73.34,107703.0,57.6185,57.6656,57.5871,57.6028,107703.0
2018-09-27 13:10:00,73.34,73.36,73.31,73.36,87387.0,57.6028,57.6185,57.5792,57.6185,87387.0
2018-09-27 13:20:00,73.36,73.37,73.23,73.34,177352.0,57.6185,57.6264,57.5164,57.6028,177352.0
2018-09-27 13:30:00,73.33,73.39,73.32,73.36,78751.0,57.5949,57.6421,57.5871,57.6185,78751.0
2018-09-27 13:40:00,73.36,73.38,73.31,73.35,74599.0,57.6185,57.6342,57.5792,57.6107,74599.0
2018-09-27 13:50:00,73.34,73.4,73.32,73.38,79844.0,57.6028,57.6499,57.5871,57.6342,79844.0
2018-09-27 14:00:00,73.38,73.4,73.22,73.25,116644.0,57.6342,57.6499,57.5085,57.5321,116644.0
2018-09-27 14:10:00,73.24,73.27,73.22,73.26,95211.0,57.5243,57.5478,57.5085,57.54,95211.0
2018-09-27 14:20:00,73.26,73.3,73.23,73.24,119466.0,57.54,57.5714,57.5164,57.5243,119466.0
2018-09-27 14:30:00,73.23,73.29,73.15,73.19,190374.0,57.5164,57.5635,57.4536,57.485,190374.0
2018-09-27 14:40:00,73.18,73.18,73.11,73.15,117333.0,57.4771,57.4771,57.4222,57.4536,117333.0
2018-09-27 14:50:00,73.15,73.2,73.08,73.09,135404.0,57.4536,57.4928,57.3986,57.4064,135404.0
2018-09-27 15:00:00,73.08,73.2,73.08,73.13,112918.0,57.3986,57.4928,57.3986,57.4379,112918.0
2018-09-27 15:10:00,73.13,73.21,73.08,73.17,150362.0,57.4379,57.5007,57.3986,57.4693,150362.0
2018-09-27 15:20:00,73.17,73.18,72.99,73.0,204419.0,57.4693,57.4771,57.3279,57.3358,204419.0
2018-09-27 15:30:00,73.01,73.03,72.93,72.96,332959.0,57.3436,57.3593,57.2808,57.3043,332959.0
2018-09-27 15:40:00,72.96,73.01,72.89,72.95,395793.0,57.3043,57.3436,57.2494,57.2965,395793.0
2018-09-27 15:50:00,72.95,72.96,72.83,72.95,874523.0,57.2965,57.3043,57.2022,57.2965,874523.0
2018-09-28 09:30:00,72.06,72.12,71.8,71.9,1138333.0,56.5975,56.6446,56.3932,56.4718,1138333.0
2018-09-28 09:40:00,71.9,71.91,71.48,71.56,737999.0,56.4718,56.4796,56.1419,56.2047,737999.0
2018-09-28 09:50:00,71.56,71.94,71.55,71.92,427194.0,56.2047,56.5032,56.1969,56.4875,427194.0
2018-09-28 10:00:00,71.91,72.0,71.79,71.84,376394.0,56.4796,56.5503,56.3854,56.4247,376394.0
2018-09-28 10:10:00,71.83,71.83,71.72,71.78,268451.0,56.4168,56.4168,56.3304,56.3775,268451.0
2018-09-28 10:20:00,71.79,72.11,71.79,72.09,449972.0,56.3854,56.6367,56.3854,56.621,449972.0
2018-09-28 10:30:00,72.1,72.11,71.85,71.86,272303.0,56.6289,56.6367,56.4325,56.4404,272303.0
2018-09-28 10:40:00,71.87,72.05,71.83,72.02,226108.0,56.4482,56.5896,56.4168,56.566,226108.0
2018-09-28 10:50:00,72.02,72.11,72.02,72.06,186222.0,56.566,56.6367,56.566,56.5975,186222.0
2018-09-28 11:00:00,72.07,72.22,72.03,72.21,176863.0,56.6053,56.7231,56.5739,56.7153,176863.0
2018-09-28 11:10:00,72.21,72.31,72.16,72.24,207561.0,56.7153,56.7938,56.676,56.7388,207561.0
2018-09-28 11:20:00,72.25,72.27,72.07,72.07,179623.0,56.7467,56.7624,56.6053,56.6053,179623.0
2018-09-28 11:30:00,72.08,72.22,72.0,72.18,358021.0,56.6132,56.7231,56.5503,56.6917,358021.0
2018-09-28 11:40:00,72.18,72.18,71.99,72.06,223444.0,56.6917,56.6917,56.5425,56.5975,223444.0
2018-09-28 11:50:00,72.05,72.09,72.02,72.06,136167.0,56.5896,56.621,56.566,56.5975,136167.0
2018-09-28 12:00:00,72.06,72.18,72.05,72.16,160450.0,56.5975,56.6917,56.5896,56.676,160450.0
2018-09-28 12:10:00,72.16,72.26,72.15,72.21,121975.0,56.676,56.7545,56.6681,56.7153,121975.0
2018-09-28 12:20:00,72.21,72.32,72.21,72.23,115700.0,56.7153,56.8017,56.7153,56.731,115700.0
2018-09-28 12:30:00,72.23,72.27,72.17,72.26,93720.0,56.731,56.7624,56.6839,56.7545,93720.0
2018-09-28 12:40:00,72.26,72.29,72.08,72.12,148060.0,56.7545,56.7781,56.6132,56.6446,148060.0
2018-09-28 12:50:00,72.12,72.19,72.12,72.17,109295.0,56.6446,56.6996,56.6446,56.6839,109295.0
2018-09-28 13:00:00,72.17,72.21,72.14,72.15,99792.0,56.6839,56.7153,56.6603,56.6681,99792.0
2018-09-28 13:10:00,72.15,72.18,72.1,72.12,101850.0,56.6681,56.6917,56.6289,56.6446,101850.0
2018-09-28 13:20:00,72.12,72.15,72.09,72.14,107089.0,56.6446,56.6681,56.621,56.6603,107089.0
2018-09-28 13:30:00,72.14,72.39,72.11,72.33,320612.0,56.6603,56.8566,56.6367,56.8095,320612.0
2018-09-28 13:40:00,72.34,72.36,72.28,72.34,135092.0,56.8174,56.8331,56.7703,56.8174,135092.0
2018-09-28 13:50:00,72.34,72.39,72.34,72.36,140319.0,56.8174,56.8566,56.8174,56.8331,140319.0
2018-09-28 14:00:00,72.36,72.37,72.23,72.32,192050.0,56.8331,56.8409,56.731,56.8017,192050.0
2018-09-28 14:10:00,72.32,72.43,72.31,72.34,187320.0,56.8017,56.8881,56.7938,56.8174,187320.0
2018-09-28 14:20:00,72.34,72.35,72.24,72.25,122979.0,56.8174,56.8252,56.7388,56.7467,122979.0
2018-09-28 14:30:00,72.24,72.25,72.15,72.17,133541.0,56.7388,56.7467,56.6681,56.6839,133541.0
2018-09-28 14:40:00,72.17,72.18,71.93,71.93,229003.0,56.6839,56.6917,56.4954,56.4954,229003.0
2018-09-28 14:50:00,71.94,72.0,71.9,71.92,242580.0,56.5032,56.5503,56.4718,56.4875,242580.0
2018-09-28 15:00:00,71.92,71.94,71.83,71.86,233047.0,56.4875,56.5032,56.4168,56.4404,233047.0
2018-09-28 15:10:00,71.85,71.87,71.74,71.75,315224.0,56.4325,56.4482,56.3461,56.354,315224.0
2018-09-28 15:20:00,71.76,71.86,71.73,71.82,320276.0,56.3618,56.4404,56.3383,56.409,320276.0
2018-09-28 15:30:00,71.81,71.81,71.68,71.73,423745.0,56.4011,56.4011,56.299,56.3383,423745.0
2018-09-28 15:40:00,71.73,71.83,71.64,71.69,580998.0,56.3383,56.4168,56.2676,56.3069,580998.0
2018-09-28 15:50:00,71.69,71.78,71.64,71.75,1173644.0,56.3069,56.3775,56.2676,56.354,1173644.0
2018-10-01 09:30:00,72.24,72.49,72.21,72.28,534977.0,56.7388,56.9352,56.7153,56.7703,534977.0
2018-10-01 09:40:00,72.27,72.62,72.23,72.62,313114.0,56.7624,57.0373,56.731,57.0373,313114.0
2018-10-01 09:50:00,72.63,72.83,72.58,72.82,306685.0,57.0451,57.2022,57.0059,57.1944,306685.0
2018-10-01 10:00:00,72.82,72.86,72.75,72.84,253891.0,57.1944,57.2258,57.1394,57.2101,253891.0
2018-10-01 10:10:00,72.83,72.85,72.73,72.82,361841.0,57.2022,57.2179,57.1237,57.1944,361841.0
2018-10-01 10:20:00,72.82,72.86,72.65,72.69,218428.0,57.1944,57.2258,57.0609,57.0923,218428.0
2018-10-01 10:30:00,72.69,72.69,72.5,72.53,231818.0,57.0923,57.0923,56.943,56.9666,231818.0
2018-10-01 10:40:00,72.53,72.54,72.23,72.28,279703.0,56.9666,56.9745,56.731,56.7703,279703.0
2018-10-01 10:50:00,72.29,72.34,72.23,72.33,199673.0,56.7781,56.8174,56.731,56.8095,199673.0
2018-10-01 11:00:00,72.34,72.5,72.29,72.35,186701.0,56.8174,56.943,56.7781,56.8252,186701.0
2018-10-01 11:10:00,72.35,72.38,72.18,72.19,168371.0,56.8252,56.8488,56.6917,56.6996,168371.0
2018-10-01 11:20:00,72.19,72.27,72.12,72.14,212889.0,56.6996,56.7624,56.6446,56.6603,212889.0
2018-10-01 11:30:00,72.14,72.21,72.09,72.18,211411.0,56.6603,56.7153,56.621,56.6917,211411.0
2018-10-01 11:40:00,72.18,72.19,72.04,72.06,139288.0,56.6917,56.6996,56.5818,56.5975,139288.0
2018-10-01 11:50:00,72.07,72.1,72.0,72.0,163642.0,56.6053,56.6289,56.5503,56.5503,163642.0
2018-10-01 12:00:00,72.01,72.04,71.96,72.0,157522.0,56.5582,56.5818,56.5189,56.5503,157522.0
2018-10-01 12:10:00,72.0,72.05,71.95,72.05,108550.0,56.5503,56.5896,56.5111,56.5896,108550.0
2018-10-01 12:20:00,72.05,72.08,71.9,71.99,263895.0,56.5896,56.6132,56.4718,56.5425,263895.0
2018-10-01 12:30:00,71.99,72.13,71.99,72.11,166203.0,56.5425,56.6524,56.5425,56.6367,166203.0
2018-10-01 12:40:00,72.12,72.12,72.05,72.08,144677.0,56.6446,56.6446,56.5896,56.6132,144677.0
2018-10-01 12:50:00,72.08,72.14,72.0,72.11,227172.0,56.6132,56.6603,56.5503,56.6367,227172.0
2018-10-01 13:00:00,72.11,72.21,72.09,72.19,163754.0,56.6367,56.7153,56.621,56.6996,163754.0
2018-10-01 13:10:00,72.19,72.21,72.14,72.16,97427.0,56.6996,56.7153,56.6603,56.676,97427.0
2018-10-01 13:20:00,72.15,72.17,72.09,72.17,106006.0,56.6681,56.6839,56.621,56.6839,106006.0
2018-10-01 13:30:00,72.17,72.19,72.11,72.14,76826.0,56.6839,56.6996,56.6367,56.6603,76826.0
2018-10-01 13:40:00,72.14,72.15,72.09,72.1,69859.0,56.6603,56.6681,56.621,56.6289,69859.0
2018-10-01 13:50:00,72.09,72.1,72.0,72.05,153356.0,56.621,56.6289,56.5503,56.5896,153356.0
2018-10-01 14:00:00,72.05,72.11,71.99,72.09,141025.0,56.5896,56.6367,56.5425,56.621,141025.0
2018-10-01 14:10:00,72.09,72.12,72.05,72.09,92700.0,56.621,56.6446,56.5896,56.621,92700.0
2018-10-01 14:20:00,72.08,72.19,72.08,72.15,127892.0,56.6132,56.6996,56.6132,56.6681,127892.0
2018-10-01 14:30:00,72.15,72.16,72.04,72.1,176263.0,56.6681,56.676,56.5818,56.6289,176263.0
2018-10-01 14:40:00,72.09,72.1,72.03,72.06,134950.0,56.621,56.6289,56.5739,56.5975,134950.0
2018-10-01 14:50:00,72.06,72.07,71.96,71.99,210767.0,56.5975,56.6053,56.5189,56.5425,210767.0
2018-10-01 15:00:00,71.99,72.1,71.99,72.08,146790.0,56.5425,56.6289,56.5425,56.6132,146790.0
2018-10-01 15:10:00,72.08,72.1,71.98,71.99,208050.0,56.6132,56.6289,56.5346,56.5425,208050.0
2018-10-01 15:20:00,72.0,72.0,71.81,71.86,229006.0,56.5503,56.5503,56.4011,56.4404,229006.0
2018-10-01 15:30:00,71.86,71.89,71.76,71.87,297542.0,56.4404,56.4639,56.3618,56.4482,297542.0
2018-10-01 15:40:00,71.87,71.98,71.78,71.92,415926.0,56.4482,56.5346,56.3775,56.4875,415926.0
2018-10-01 15:50:00,71.92,72.03,71.9,71.95,755043.0,56.4875,56.5739,56.4718,56.5111,755043.0
2018-10-02 09:30:00,71.51,72.13,71.41,72.06,739381.0,56.1655,56.6524,56.0869,56.5975,739381.0
2018-10-02 09:40:00,72.06,72.19,71.87,71.89,372410.0,56.5975,56.6996,56.4482,56.4639,372410.0
2018-10-02 09:50:00,71.89,71.92,71.57,71.64,392494.0,56.4639,56.4875,56.2126,56.2676,392494.0
2018-10-02 10:00:00,71.65,71.67,71.38,71.41,277043.0,56.2754,56.2911,56.0634,56.0869,277043.0
2018-10-02 10:10:00,71.41,71.48,71.11,71.12,320042.0,56.0869,56.1419,55.8513,55.8592,320042.0
2018-10-02 10:20:00,71.12,71.21,71.05,71.15,348028.0,55.8592,55.9299,55.8042,55.8827,348028.0
2018-10-02 10:30:00,71.14,71.26,71.03,71.14,410725.0,55.8749,55.9691,55.7885,55.8749,410725.0
2018-10-02 10:40:00,71.14,71.44,71.09,71.41,386592.0,55.8749,56.1105,55.8356,56.0869,386592.0
2018-10-02 10:50:00,71.42,71.52,71.38,71.46,358241.0,56.0948,56.1733,56.0634,56.1262,358241.0
2018-10-02 11:00:00,71.46,71.67,71.41,71.62,284527.0,56.1262,56.2911,56.0869,56.2519,284527.0
2018-10-02 11:10:00,71.62,71.62,71.45,71.45,456280.0,56.2519,56.2519,56.1184,56.1184,456280.0
2018-10-02 11:20:00,71.45,71.46,71.33,71.33,318813.0,56.1184,56.1262,56.0241,56.0241,318813.0
2018-10-02 11:30:00,71.33,71.37,71.23,71.28,211164.0,56.0241,56.0555,55.9456,55.9848,211164.0
2018-10-02 11:40:00,71.28,71.54,71.22,71.53,233729.0,55.9848,56.189,55.9377,56.1812,233729.0
2018-10-02 11:50:00,71.52,71.53,71.41,71.45,160305.0,56.1733,56.1812,56.0869,56.1184,160305.0
2018-10-02 12:00:00,71.45,71.49,71.38,71.47,146642.0,56.1184,56.1498,56.0634,56.1341,146642.0
2018-10-02 12:10:00,71.48,71.52,71.31,71.34,177370.0,56.1419,56.1733,56.0084,56.032,177370.0
2018-10-02 12:20:00,71.33,71.41,71.29,71.36,101999.0,56.0241,56.0869,55.9927,56.0477,101999.0
2018-10-02 12:30:00,71.36,71.48,71.32,71.46,189476.0,56.0477,56.1419,56.0162,56.1262,189476.0
2018-10-02 12:40:00,71.46,71.52,71.43,71.47,147100.0,56.1262,56.1733,56.1026,56.1341,147100.0
2018-10-02 12:50:00,71.48,71.49,71.35,71.39,154852.0,56.1419,56.1498,56.0398,56.0712,154852.0
2018-10-02 13:00:00,71.38,71.4,71.34,71.35,117477.0,56.0634,56.0791,56.032,56.0398,117477.0
2018-10-02 13:10:00,71.36,71.49,71.35,71.4,157142.0,56.0477,56.1498,56.0398,56.0791,157142.0
2018-10-02 13:20:00,71.4,71.43,71.35,71.37,120701.0,56.0791,56.1026,56.0398,56.0555,120701.0
2018-10-02 13:30:00,71.36,71.47,71.35,71.47,103308.0,56.0477,56.1341,56.0398,56.1341,103308.0
2018-10-02 13:40:00,71.46,71.55,71.46,71.53,151258.0,56.1262,56.1969,56.1262,56.1812,151258.0
2018-10-02 13:50:00,71.53,71.62,71.51,71.61,128383.0,56.1812,56.2519,56.1655,56.244,128383.0
2018-10-02 14:00:00,71.61,71.71,71.6,71.67,139174.0,56.244,56.3226,56.2362,56.2911,139174.0
2018-10-02 14:10:00,71.68,71.75,71.66,71.72,144845.0,56.299,56.354,56.2833,56.3304,144845.0
2018-10-02 14:20:00,71.73,71.8,71.7,71.78,145207.0,56.3383,56.3932,56.3147,56.3775,145207.0
2018-10-02 14:30:00,71.78,71.78,71.65,71.68,98415.0,56.3775,56.3775,56.2754,56.299,98415.0
2018-10-02 14:40:00,71.67,71.69,71.61,71.65,91727.0,56.2911,56.3069,56.244,56.2754,91727.0
2018-10-02 14:50:00,71.65,71.67,71.62,71.64,80889.0,56.2754,56.2911,56.2519,56.2676,80889.0
2018-10-02 15:00:00,71.64,71.68,71.56,71.61,202405.0,56.2676,56.299,56.2047,56.244,202405.0
2018-10-02 15:10:00,71.61,71.62,71.52,71.53,210409.0,56.244,56.2519,56.1733,56.1812,210409.0
2018-10-02 15:20:00,71.53,71.57,71.49,71.56,220636.0,56.1812,56.2126,56.1498,56.2047,220636.0
2018-10-02 15:30:00,71.56,71.76,71.55,71.71,408904.0,56.2047,56.3618,56.1969,56.3226,408904.0
2018-10-02 15:40:00,71.72,71.88,71.71,71.88,424858.0,56.3304,56.4561,56.3226,56.4561,424858.0
2018-10-02 15:50:00,71.87,71.88,71.72,71.8,769752.0,56.4482,56.4561,56.3304,56.3932,769752.0
2018-10-03 09:30:00,72.54,72.83,72.54,72.76,651316.0,56.9745,57.2022,56.9745,57.1473,651316.0
2018-10-03 09:40:00,72.76,72.8,72.18,72.24,315975.0,57.1473,57.1787,56.6917,56.7388,315975.0
2018-10-03 09:50:00,72.25,72.26,72.08,72.08,288007.0,56.7467,56.7545,56.6132,56.6132,288007.0
2018-10-03 10:00:00,72.09,72.48,72.04,72.4,391450.0,56.621,56.9273,56.5818,56.8645,391450.0
2018-10-03 10:10:00,72.41,72.43,72.11,72.18,242718.0,56.8724,56.8881,56.6367,56.6917,242718.0
2018-10-03 10:20:00,72.18,72.35,72.14,72.14,164478.0,56.6917,56.8252,56.6603,56.6603,164478.0
2018-10-03 10:30:00,72.14,72.27,72.01,72.25,267142.0,56.6603,56.7624,56.5582,56.7467,267142.0
2018-10-03 10:40:00,72.25,72.25,72.11,72.15,164077.0,56.7467,56.7467,56.6367,56.6681,164077.0
2018-10-03 10:50:00,72.15,72.25,72.14,72.18,244134.0,56.6681,56.7467,56.6603,56.6917,244134.0
2018-10-03 11:00:00,72.18,72.26,72.06,72.24,267483.0,56.6917,56.7545,56.5975,56.7388,267483.0
2018-10-03 11:10:00,72.24,72.26,72.13,72.2,209439.0,56.7388,56.7545,56.6524,56.7074,209439.0
2018-10-03 11:20:00,72.2,72.38,72.14,72.35,170999.0,56.7074,56.8488,56.6603,56.8252,170999.0
2018-10-03 11:30:00,72.36,72.53,72.33,72.47,303046.0,56.8331,56.9666,56.8095,56.9195,303046.0
2018-10-03 11:40:00,72.47,72.68,72.35,72.67,586487.0,56.9195,57.0844,56.8252,57.0766,586487.0
2018-10-03 11:50:00,72.67,72.78,72.64,72.67,319143.0,57.0766,57.163,57.053,57.0766,319143.0
2018-10-03 12:00:00,72.67,72.7,72.54,72.56,273446.0,57.0766,57.1001,56.9745,56.9902,273446.0
2018-10-03 12:10:00,72.57,72.62,72.54,72.55,140781.0,56.998,57.0373,56.9745,56.9823,140781.0
2018-10-03 12:20:00,72.54,72.58,72.47,72.54,183514.0,56.9745,57.0059,56.9195,56.9745,183514.0
2018-10-03 12:30:00,72.53,72.64,72.49,72.54,241541.0,56.9666,57.053,56.9352,56.9745,241541.0
2018-10-03 12:40:00,72.54,72.65,72.49,72.65,186536.0,56.9745,57.0609,56.9352,57.0609,186536.0
2018-10-03 12:50:00,72.64,72.65,72.52,72.55,134287.0,57.053,57.0609,56.9588,56.9823,134287.0
2018-10-03 13:00:00,72.54,72.74,72.54,72.69,156170.0,56.9745,57.1315,56.9745,57.0923,156170.0
2018-10-03 13:10:00,72.7,72.7,72.59,72.65,90354.0,57.1001,57.1001,57.0137,57.0609,90354.0
2018-10-03 13:20:00,72.64,72.66,72.54,72.62,129867.0,57.053,57.0687,56.9745,57.0373,129867.0
2018-10-03 13:30:00,72.62,72.69,72.57,72.64,120548.0,57.0373,57.0923,56.998,57.053,120548.0
2018-10-03 13:40:00,72.64,72.65,72.58,72.64,71738.0,57.053,57.0609,57.0059,57.053,71738.0
2018-10-03 13:50:00,72.64,72.67,72.59,72.64,120902.0,57.053,57.0766,57.0137,57.053,120902.0
2018-10-03 14:00:00,72.65,72.68,72.59,72.67,140688.0,57.0609,57.0844,57.0137,57.0766,140688.0
2018-10-03 14:10:00,72.67,72.75,72.63,72.71,169987.0,57.0766,57.1394,57.0451,57.108,169987.0
2018-10-03 14:20:00,72.71,72.84,72.71,72.84,323176.0,57.108,57.2101,57.108,57.2101,323176.0
2018-10-03 14:30:00,72.83,72.84,72.52,72.58,298119.0,57.2022,57.2101,56.9588,57.0059,298119.0
2018-10-03 14:40:00,72.58,72.58,72.28,72.29,329916.0,57.0059,57.0059,56.7703,56.7781,329916.0
2018-10-03 14:50:00,72.29,72.47,72.26,72.46,257593.0,56.7781,56.9195,56.7545,56.9116,257593.0
2018-10-03 15:00:00,72.45,72.47,72.34,72.45,229397.0,56.9038,56.9195,56.8174,56.9038,229397.0
2018-10-03 15:10:00,72.45,72.48,72.24,72.25,258828.0,56.9038,56.9273,56.7388,56.7467,258828.0
2018-10-03 15:20:00,72.25,72.29,72.18,72.27,235284.0,56.7467,56.7781,56.6917,56.7624,235284.0
2018-10-03 15:30:00,72.27,72.36,72.24,72.34,322800.0,56.7624,56.8331,56.7388,56.8174,322800.0
2018-10-03 15:40:00,72.34,72.48,72.32,72.41,331441.0,56.8174,56.9273,56.8017,56.8724,331441.0
2018-10-03 15:50:00,72.41,72.44,72.35,72.38,798569.0,56.8724,56.8959,56.8252,56.8488,798569.0
2018-10-04 09:30:00,72.78,73.43,72.7,73.41,830155.0,57.163,57.6735,57.1001,57.6578,830155.0
2018-10-04 09:40:00,73.4,73.98,73.4,73.94,821313.0,57.6499,58.1055,57.6499,58.0741,821313.0
2018-10-04 09:50:00,73.94,73.96,73.42,73.49,747078.0,58.0741,58.0898,57.6656,57.7206,747078.0
2018-10-04 10:00:00,73.48,73.58,73.24,73.29,562937.0,57.7128,57.7913,57.5243,57.5635,562937.0
2018-10-04 10:10:00,73.29,73.29,73.03,73.06,542792.0,57.5635,57.5635,57.3593,57.3829,542792.0
2018-10-04 10:20:00,73.05,73.12,72.81,72.86,479852.0,57.375,57.43,57.1865,57.2258,479852.0
2018-10-04 10:30:00,72.85,72.93,72.71,72.84,412589.0,57.2179,57.2808,57.108,57.2101,412589.0
2018-10-04 10:40:00,72.84,73.0,72.7,73.0,685004.0,57.2101,57.3358,57.1001,57.3358,685004.0
2018-10-04 10:50:00,73.0,73.09,72.84,72.85,398348.0,57.3358,57.4064,57.2101,57.2179,398348.0
2018-10-04 11:00:00,72.84,73.08,72.83,72.93,289649.0,57.2101,57.3986,57.2022,57.2808,289649.0
2018-10-04 11:10:00,72.92,73.0,72.78,72.89,265718.0,57.2729,57.3358,57.163,57.2494,265718.0
2018-10-04 11:20:00,72.89,72.92,72.72,72.73,207575.0,57.2494,57.2729,57.1158,57.1237,207575.0
2018-10-04 11:30:00,72.73,72.77,72.5,72.52,299522.0,57.1237,57.1551,56.943,56.9588,299522.0
2018-10-04 11:40:00,72.52,72.57,72.4,72.41,440467.0,56.9588,56.998,56.8645,56.8724,440467.0
2018-10-04 11:50:00,72.42,72.44,72.2,72.3,388736.0,56.8802,56.8959,56.7074,56.786,388736.0
2018-10-04 12:00:00,72.29,72.3,72.09,72.26,475255.0,56.7781,56.786,56.621,56.7545,475255.0
2018-10-04 12:10:00,72.26,72.28,72.05,72.15,347998.0,56.7545,56.7703,56.5896,56.6681,347998.0
2018-10-04 12:20:00,72.14,72.29,72.11,72.28,459611.0,56.6603,56.7781,56.6367,56.7703,459611.0
2018-10-04 12:30:00,72.27,72.58,72.24,72.47,381435.0,56.7624,57.0059,56.7388,56.9195,381435.0
2018-10-04 12:40:00,72.47,72.49,72.38,72.39,211922.0,56.9195,56.9352,56.8488,56.8566,211922.0
2018-10-04 12:50:00,72.39,72.47,72.29,72.33,206795.0,56.8566,56.9195,56.7781,56.8095,206795.0
2018-10-04 13:00:00,72.33,72.33,72.21,72.26,250530.0,56.8095,56.8095,56.7153,56.7545,250530.0
2018-10-04 13:10:00,72.26,72.26,72.14,72.18,265062.0,56.7545,56.7545,56.6603,56.6917,265062.0
2018-10-04 13:20:00,72.18,72.27,72.08,72.21,227032.0,56.6917,56.7624,56.6132,56.7153,227032.0
2018-10-04 13:30:00,72.2,72.2,72.02,72.11,229718.0,56.7074,56.7074,56.566,56.6367,229718.0
2018-10-04 13:40:00,72.1,72.39,72.1,72.19,294955.0,56.6289,56.8566,56.6289,56.6996,294955.0
2018-10-04 13:50:00,72.19,72.21,72.06,72.19,251291.0,56.6996,56.7153,56.5975,56.6996,251291.0
2018-10-04 14:00:00,72.19,72.31,72.13,72.22,277804.0,56.6996,56.7938,56.6524,56.7231,277804.0
2018-10-04 14:10:00,72.22,72.22,72.09,72.12,255839.0,56.7231,56.7231,56.621,56.6446,255839.0
2018-10-04 14:20:00,72.12,72.7,72.07,72.46,819953.0,56.6446,57.1001,56.6053,56.9116,819953.0
2018-10-04 14:30:00,72.46,72.68,72.38,72.65,306699.0,56.9116,57.0844,56.8488,57.0609,306699.0
2018-10-04 14:40:00,72.65,72.71,72.56,72.63,168066.0,57.0609,57.108,56.9902,57.0451,168066.0
2018-10-04 14:50:00,72.64,72.76,72.61,72.68,365381.0,57.053,57.1473,57.0294,57.0844,365381.0
2018-10-04 15:00:00,72.68,72.71,72.59,72.67,263027.0,57.0844,57.108,57.0137,57.0766,263027.0
2018-10-04 15:10:00,72.67,72.73,72.63,72.68,244700.0,57.0766,57.1237,57.0451,57.0844,244700.0
2018-10-04 15:20:00,72.69,72.7,72.57,72.59,369725.0,57.0923,57.1001,56.998,57.0137,369725.0
2018-10-04 15:30:00,72.59,72.6,72.51,72.56,210564.0,57.0137,57.0216,56.9509,56.9902,210564.0
2018-10-04 15:40:00,72.55,72.72,72.5,72.7,535775.0,56.9823,57.1158,56.943,57.1001,535775.0
2018-10-04 15:50:00,72.7,72.78,72.58,72.61,1286585.0,57.1001,57.163,57.0059,57.0294,1286585.0
2018-10-05 09:30:00,72.95,73.12,72.48,72.66,667388.0,57.2965,57.43,56.9273,57.0687,667388.0
2018-10-05 09:40:00,72.66,72.79,72.47,72.73,256528.0,57.0687,57.1708,56.9195,57.1237,256528.0
2018-10-05 09:50:00,72.73,73.02,72.69,72.78,313408.0,57.1237,57.3515,57.0923,57.163,313408.0
2018-10-05 10:00:00,72.77,72.95,72.7,72.77,257495.0,57.1551,57.2965,57.1001,57.1551,257495.0
2018-10-05 10:10:00,72.76,72.8,72.65,72.69,199776.0,57.1473,57.1787,57.0609,57.0923,199776.0
2018-10-05 10:20:00,72.69,72.85,72.61,72.76,231893.0,57.0923,57.2179,57.0294,57.1473,231893.0
2018-10-05 10:30:00,72.76,72.82,72.7,72.76,130566.0,57.1473,57.1944,57.1001,57.1473,130566.0
2018-10-05 10:40:00,72.74,72.77,72.63,72.7,179012.0,57.1315,57.1551,57.0451,57.1001,179012.0
2018-10-05 10:50:00,72.69,72.84,72.66,72.79,177094.0,57.0923,57.2101,57.0687,57.1708,177094.0
2018-10-05 11:00:00,72.8,72.81,72.54,72.57,226675.0,57.1787,57.1865,56.9745,56.998,226675.0
2018-10-05 11:10:00,72.56,72.74,72.54,72.61,189832.0,56.9902,57.1315,56.9745,57.0294,189832.0
2018-10-05 11:20:00,72.6,72.64,72.47,72.5,168678.0,57.0216,57.053,56.9195,56.943,168678.0
2018-10-05 11:30:00,72.5,72.53,72.4,72.5,202317.0,56.943,56.9666,56.8645,56.943,202317.0
2018-10-05 11:40:00,72.5,72.5,72.24,72.33,245618.0,56.943,56.943,56.7388,56.8095,245618.0
2018-10-05 11:50:00,72.31,72.36,72.21,72.29,202047.0,56.7938,56.8331,56.7153,56.7781,202047.0
2018-10-05 12:00:00,72.3,72.4,72.24,72.4,192698.0,56.786,56.8645,56.7388,56.8645,192698.0
2018-10-05 12:10:00,72.4,72.45,72.34,72.44,218208.0,56.8645,56.9038,56.8174,56.8959,218208.0
2018-10-05 12:20:00,72.44,72.58,72.44,72.53,159710.0,56.8959,57.0059,56.8959,56.9666,159710.0
2018-10-05 12:30:00,72.52,72.53,72.37,72.42,147484.0,56.9588,56.9666,56.8409,56.8802,147484.0
2018-10-05 12:40:00,72.42,72.42,72.18,72.25,192555.0,56.8802,56.8802,56.6917,56.7467,192555.0
2018-10-05 12:50:00,72.25,72.39,72.22,72.31,123723.0,56.7467,56.8566,56.7231,56.7938,123723.0
2018-10-05 13:00:00,72.3,72.38,72.27,72.33,110905.0,56.786,56.8488,56.7624,56.8095,110905.0
2018-10-05 13:10:00,72.33,72.34,72.22,72.24,150736.0,56.8095,56.8174,56.7231,56.7388,150736.0
2018-10-05 13:20:00,72.23,72.23,72.12,72.2,134984.0,56.731,56.731,56.6446,56.7074,134984.0
2018-10-05 13:30:00,72.21,72.24,72.14,72.21,223907.0,56.7153,56.7388,56.6603,56.7153,223907.0
2018-10-05 13:40:00,72.22,72.42,72.21,72.42,257722.0,56.7231,56.8802,56.7153,56.8802,257722.0
2018-10-05 13:50:00,72.43,72.48,72.36,72.41,182435.0,56.8881,56.9273,56.8331,56.8724,182435.0
2018-10-05 14:00:00,72.4,72.46,72.22,72.24,229025.0,56.8645,56.9116,56.7231,56.7388,229025.0
2018-10-05 14:10:00,72.23,72.26,72.07,72.2,272443.0,56.731,56.7545,56.6053,56.7074,272443.0
2018-10-05 14:20:00,72.21,72.26,72.1,72.16,272770.0,56.7153,56.7545,56.6289,56.676,272770.0
2018-10-05 14:30:00,72.17,72.36,72.17,72.33,228141.0,56.6839,56.8331,56.6839,56.8095,228141.0
2018-10-05 14:40:00,72.34,72.42,72.28,72.38,176381.0,56.8174,56.8802,56.7703,56.8488,176381.0
2018-10-05 14:50:00,72.38,72.44,72.34,72.42,171241.0,56.8488,56.8959,56.8174,56.8802,171241.0
2018-10-05 15:00:00,72.43,72.56,72.32,72.52,258440.0,56.8881,56.9902,56.8017,56.9588,258440.0
2018-10-05 15:10:00,72.53,72.61,72.45,72.45,203581.0,56.9666,57.0294,56.9038,56.9038,203581.0
2018-10-05 15:20:00,72.44,72.54,72.35,72.39,208232.0,56.8959,56.9745,56.8252,56.8566,208232.0
2018-10-05 15:30:00,72.38,72.41,72.26,72.27,201915.0,56.8488,56.8724,56.7545,56.7624,201915.0
2018-10-05 15:40:00,72.27,72.48,72.24,72.45,536345.0,56.7624,56.9273,56.7388,56.9038,536345.0
2018-10-05 15:50:00,72.44,72.48,72.34,72.41,957460.0,56.8959,56.9273,56.8174,56.8724,957460.0
2018-10-08 09:30:00,71.69,72.0,71.52,71.91,723209.0,56.3069,56.5503,56.1733,56.4796,723209.0
2018-10-08 09:40:00,71.91,72.37,71.61,72.34,605720.0,56.4796,56.8409,56.244,56.8174,605720.0
2018-10-08 09:50:00,72.33,72.39,72.08,72.09,361621.0,56.8095,56.8566,56.6132,56.621,361621.0
2018-10-08 10:00:00,72.09,72.2,71.98,72.13,268094.0,56.621,56.7074,56.5346,56.6524,268094.0
2018-10-08 10:10:00,72.14,72.17,72.04,72.11,227947.0,56.6603,56.6839,56.5818,56.6367,227947.0
2018-10-08 10:20:00,72.11,72.21,72.08,72.12,183354.0,56.6367,56.7153,56.6132,56.6446,183354.0
2018-10-08 10:30:00,72.12,72.32,72.03,72.25,244234.0,56.6446,56.8017,56.5739,56.7467,244234.0
2018-10-08 10:40:00,72.26,72.34,72.09,72.14,262322.0,56.7545,56.8174,56.621,56.6603,262322.0
2018-10-08 10:50:00,72.14,72.23,72.07,72.17,136455.0,56.6603,56.731,56.6053,56.6839,136455.0
2018-10-08 11:00:00,72.17,72.21,72.05,72.08,218755.0,56.6839,56.7153,56.5896,56.6132,218755.0
2018-10-08 11:10:00,72.07,72.18,72.02,72.14,122017.0,56.6053,56.6917,56.566,56.6603,122017.0
2018-10-08 11:20:00,72.14,72.19,72.09,72.09,149790.0,56.6603,56.6996,56.621,56.621,149790.0
2018-10-08 11:30:00,72.09,72.2,72.01,72.04,266428.0,56.621,56.7074,56.5582,56.5818,266428.0
2018-10-08 11:40:00,72.04,72.08,71.77,71.83,326664.0,56.5818,56.6132,56.3697,56.4168,326664.0
2018-10-08 11:50:00,71.84,71.97,71.76,71.8,224153.0,56.4247,56.5268,56.3618,56.3932,224153.0
2018-10-08 12:00:00,71.81,71.98,71.74,71.94,163217.0,56.4011,56.5346,56.3461,56.5032,163217.0
2018-10-08 12:10:00,71.93,72.06,71.93,72.05,243109.0,56.4954,56.5975,56.4954,56.5896,243109.0
2018-10-08 12:20:00,72.04,72.25,72.02,72.21,227466.0,56.5818,56.7467,56.566,56.7153,227466.0
2018-10-08 12:30:00,72.21,72.25,72.09,72.17,110567.0,56.7153,56.7467,56.621,56.6839,110567.0
2018-10-08 12:40:00,72.16,72.29,72.14,72.26,141134.0,56.676,56.7781,56.6603,56.7545,141134.0
2018-10-08 12:50:00,72.27,72.33,72.1,72.1,122588.0,56.7624,56.8095,56.6289,56.6289,122588.0
2018-10-08 13:00:00,72.09,72.3,72.04,72.28,203394.0,56.621,56.786,56.5818,56.7703,203394.0
2018-10-08 13:10:00,72.27,72.27,72.12,72.14,105654.0,56.7624,56.7624,56.6446,56.6603,105654.0
2018-10-08 13:20:00,72.14,72.22,72.09,72.13,87868.0,56.6603,56.7231,56.621,56.6524,87868.0
2018-10-08 13:30:00,72.12,72.24,72.1,72.17,135681.0,56.6446,56.7388,56.6289,56.6839,135681.0
2018-10-08 13:40:00,72.17,72.28,72.17,72.26,164745.0,56.6839,56.7703,56.6839,56.7545,164745.0
2018-10-08 13:50:00,72.26,72.28,72.2,72.28,200552.0,56.7545,56.7703,56.7074,56.7703,200552.0
2018-10-08 14:00:00,72.27,72.96,72.26,72.9,434619.0,56.7624,57.3043,56.7545,57.2572,434619.0
2018-10-08 14:10:00,72.91,72.98,72.72,72.79,303225.0,57.2651,57.32,57.1158,57.1708,303225.0
2018-10-08 14:20:00,72.79,72.89,72.66,72.71,207324.0,57.1708,57.2494,57.0687,57.108,207324.0
2018-10-08 14:30:00,72.71,72.86,72.64,72.65,120070.0,57.108,57.2258,57.053,57.0609,120070.0
2018-10-08 14:40:00,72.65,72.65,72.54,72.56,125404.0,57.0609,57.0609,56.9745,56.9902,125404.0
2018-10-08 14:50:00,72.56,72.59,72.41,72.41,227598.0,56.9902,57.0137,56.8724,56.8724,227598.0
2018-10-08 15:00:00,72.41,72.59,72.38,72.53,231824.0,56.8724,57.0137,56.8488,56.9666,231824.0
2018-10-08 15:10:00,72.53,72.72,72.52,72.7,128741.0,56.9666,57.1158,56.9588,57.1001,128741.0
2018-10-08 15:20:00,72.7,72.74,72.6,72.64,150742.0,57.1001,57.1315,57.0216,57.053,150742.0
2018-10-08 15:30:00,72.64,72.7,72.57,72.67,183667.0,57.053,57.1001,56.998,57.0766,183667.0
2018-10-08 15:40:00,72.67,72.7,72.6,72.65,315906.0,57.0766,57.1001,57.0216,57.0609,315906.0
2018-10-08 15:50:00,72.65,72.65,72.54,72.59,817576.0,57.0609,57.0609,56.9745,57.0137,817576.0
2018-10-09 09:30:00,72.06,72.32,71.72,71.76,783151.0,56.5975,56.8017,56.3304,56.3618,783151.0
2018-10-09 09:40:00,71.75,71.79,71.41,71.61,785543.0,56.354,56.3854,56.0869,56.244,785543.0
2018-10-09 09:50:00,71.62,72.31,71.57,72.11,567478.0,56.2519,56.7938,56.2126,56.6367,567478.0
2018-10-09 10:00:00,72.11,72.34,72.07,72.08,415380.0,56.6367,56.8174,56.6053,56.6132,415380.0
2018-10-09 10:10:00,72.09,72.36,72.06,72.31,284689.0,56.621,56.8331,56.5975,56.7938,284689.0
2018-10-09 10:20:00,72.31,72.52,72.13,72.51,432007.0,56.7938,56.9588,56.6524,56.9509,432007.0
2018-10-09 10:30:00,72.51,72.69,72.25,72.3,320236.0,56.9509,57.0923,56.7467,56.786,320236.0
2018-10-09 10:40:00,72.31,72.34,72.14,72.18,281234.0,56.7938,56.8174,56.6603,56.6917,281234.0
2018-10-09 10:50:00,72.18,72.23,71.86,71.87,284839.0,56.6917,56.731,56.4404,56.4482,284839.0
2018-10-09 11:00:00,71.87,71.93,71.74,71.75,464744.0,56.4482,56.4954,56.3461,56.354,464744.0
2018-10-09 11:10:00,71.76,71.99,71.67,71.97,353506.0,56.3618,56.5425,56.2911,56.5268,353506.0
2018-10-09 11:20:00,71.98,72.19,71.98,72.15,139518.0,56.5346,56.6996,56.5346,56.6681,139518.0
2018-10-09 11:30:00,72.14,72.35,72.12,72.3,204172.0,56.6603,56.8252,56.6446,56.786,204172.0
2018-10-09 11:40:00,72.31,72.46,72.3,72.4,239073.0,56.7938,56.9116,56.786,56.8645,239073.0
2018-10-09 11:50:00,72.4,72.56,72.4,72.56,337188.0,56.8645,56.9902,56.8645,56.9902,337188.0
2018-10-09 12:00:00,72.56,72.7,72.46,72.52,343214.0,56.9902,57.1001,56.9116,56.9588,343214.0
2018-10-09 12:10:00,72.51,72.59,72.22,72.34,363539.0,56.9509,57.0137,56.7231,56.8174,363539.0
2018-10-09 12:20:00,72.35,72.42,72.31,72.36,99330.0,56.8252,56.8802,56.7938,56.8331,99330.0
2018-10-09 12:30:00,72.34,72.34,72.23,72.25,126314.0,56.8174,56.8174,56.731,56.7467,126314.0
2018-10-09 12:40:00,72.24,72.26,71.97,72.06,347981.0,56.7388,56.7545,56.5268,56.5975,347981.0
2018-10-09 12:50:00,72.07,72.25,72.04,72.25,237067.0,56.6053,56.7467,56.5818,56.7467,237067.0
2018-10-09 13:00:00,72.25,72.35,72.19,72.29,360272.0,56.7467,56.8252,56.6996,56.7781,360272.0
2018-10-09 13:10:00,72.3,72.41,72.28,72.3,192561.0,56.786,56.8724,56.7703,56.786,192561.0
2018-10-09 13:20:00,72.3,72.43,72.3,72.3,166574.0,56.786,56.8881,56.786,56.786,166574.0
2018-10-09 13:30:00,72.3,72.32,72.21,72.27,140585.0,56.786,56.8017,56.7153,56.7624,140585.0
2018-10-09 13:40:00,72.28,72.33,72.22,72.29,112061.0,56.7703,56.8095,56.7231,56.7781,112061.0
2018-10-09 13:50:00,72.29,72.33,72.23,72.26,161791.0,56.7781,56.8095,56.731,56.7545,161791.0
2018-10-09 14:00:00,72.26,72.26,72.13,72.18,134020.0,56.7545,56.7545,56.6524,56.6917,134020.0
2018-10-09 14:10:00,72.19,72.31,72.19,72.27,133643.0,56.6996,56.7938,56.6996,56.7624,133643.0
2018-10-09 14:20:00,72.27,72.34,72.26,72.31,110468.0,56.7624,56.8174,56.7545,56.7938,110468.0
2018-10-09 14:30:00,72.31,72.34,72.26,72.27,104358.0,56.7938,56.8174,56.7545,56.7624,104358.0
2018-10-09 14:40:00,72.27,72.29,72.14,72.15,134018.0,56.7624,56.7781,56.6603,56.6681,134018.0
2018-10-09 14:50:00,72.15,72.26,72.13,72.16,110326.0,56.6681,56.7545,56.6524,56.676,110326.0
2018-10-09 15:00:00,72.17,72.18,72.08,72.16,173387.0,56.6839,56.6917,56.6132,56.676,173387.0
2018-10-09 15:10:00,72.16,72.18,72.08,72.18,125583.0,56.676,56.6917,56.6132,56.6917,125583.0
2018-10-09 15:20:00,72.19,72.2,72.08,72.14,219246.0,56.6996,56.7074,56.6132,56.6603,219246.0
2018-10-09 15:30:00,72.13,72.16,72.07,72.12,310371.0,56.6524,56.676,56.6053,56.6446,310371.0
2018-10-09 15:40:00,72.11,72.23,72.04,72.16,361219.0,56.6367,56.731,56.5818,56.676,361219.0
2018-10-09 15:50:00,72.16,72.16,71.88,71.9,1113957.0,56.676,56.676,56.4561,56.4718,1113957.0
2018-10-10 09:30:00,72.07,72.41,72.04,72.33,560349.0,56.6053,56.8724,56.5818,56.8095,560349.0
2018-10-10 09:40:00,72.34,72.5,72.18,72.27,477096.0,56.8174,56.943,56.6917,56.7624,477096.0
2018-10-10 09:50:00,72.26,72.45,72.09,72.11,445721.0,56.7545,56.9038,56.621,56.6367,445721.0
2018-10-10 10:00:00,72.1,72.28,71.96,72.28,692593.0,56.6289,56.7703,56.5189,56.7703,692593.0
2018-10-10 10:10:00,72.28,72.45,72.13,72.27,404128.0,56.7703,56.9038,56.6524,56.7624,404128.0
2018-10-10 10:20:00,72.27,72.47,72.24,72.41,365838.0,56.7624,56.9195,56.7388,56.8724,365838.0
2018-10-10 10:30:00,72.4,72.44,72.15,72.21,397599.0,56.8645,56.8959,56.6681,56.7153,397599.0
2018-10-10 10:40:00,72.22,72.42,72.12,72.19,358323.0,56.7231,56.8802,56.6446,56.6996,358323.0
2018-10-10 10:50:00,72.2,72.35,72.18,72.26,308540.0,56.7074,56.8252,56.6917,56.7545,308540.0
2018-10-10 11:00:00,72.26,72.37,72.01,72.06,438892.0,56.7545,56.8409,56.5582,56.5975,438892.0
2018-10-10 11:10:00,72.05,72.06,71.7,71.72,748417.0,56.5896,56.5975,56.3147,56.3304,748417.0
2018-10-10 11:20:00,71.71,71.95,71.6,71.9,471726.0,56.3226,56.5111,56.2362,56.4718,471726.0
2018-10-10 11:30:00,71.89,71.93,71.49,71.53,393525.0,56.4639,56.4954,56.1498,56.1812,393525.0
2018-10-10 11:40:00,71.53,71.76,71.47,71.7,586751.0,56.1812,56.3618,56.1341,56.3147,586751.0
2018-10-10 11:50:00,71.7,71.76,71.62,71.62,281971.0,56.3147,56.3618,56.2519,56.2519,281971.0
2018-10-10 12:00:00,71.62,71.66,71.52,71.6,246263.0,56.2519,56.2833,56.1733,56.2362,246263.0
2018-10-10 12:10:00,71.59,71.77,71.54,71.76,192596.0,56.2283,56.3697,56.189,56.3618,192596.0
2018-10-10 12:20:00,71.77,71.78,71.46,71.47,221011.0,56.3697,56.3775,56.1262,56.1341,221011.0
2018-10-10 12:30:00,71.46,71.49,71.35,71.43,275266.0,56.1262,56.1498,56.0398,56.1026,275266.0
2018-10-10 12:40:00,71.44,71.55,71.42,71.5,318048.0,56.1105,56.1969,56.0948,56.1576,318048.0
2018-10-10 12:50:00,71.5,71.67,71.5,71.53,173928.0,56.1576,56.2911,56.1576,56.1812,173928.0
2018-10-10 13:00:00,71.52,71.54,71.25,71.43,285808.0,56.1733,56.189,55.9613,56.1026,285808.0
2018-10-10 13:10:00,71.42,71.76,71.38,71.76,393891.0,56.0948,56.3618,56.0634,56.3618,393891.0
2018-10-10 13:20:00,71.75,71.93,71.73,71.76,317224.0,56.354,56.4954,56.3383,56.3618,317224.0
2018-10-10 13:30:00,71.75,71.83,71.66,71.71,173945.0,56.354,56.4168,56.2833,56.3226,173945.0
2018-10-10 13:40:00,71.71,71.79,71.54,71.74,137556.0,56.3226,56.3854,56.189,56.3461,137556.0
2018-10-10 13:50:00,71.73,71.74,71.53,71.59,142116.0,56.3383,56.3461,56.1812,56.2283,142116.0
2018-10-10 14:00:00,71.59,71.62,71.19,71.2,306928.0,56.2283,56.2519,55.9141,55.922,306928.0
2018-10-10 14:10:00,71.2,71.31,71.14,71.18,378444.0,55.922,56.0084,55.8749,55.9063,378444.0
2018-10-10 14:20:00,71.19,71.22,70.88,70.96,371410.0,55.9141,55.9377,55.6707,55.7335,371410.0
2018-10-10 14:30:00,70.95,71.09,70.79,70.85,714777.0,55.7256,55.8356,55.6,55.6471,714777.0
2018-10-10 14:40:00,70.85,70.95,70.75,70.83,413767.0,55.6471,55.7256,55.5686,55.6314,413767.0
2018-10-10 14:50:00,70.83,70.91,70.68,70.87,618923.0,55.6314,55.6942,55.5136,55.6628,618923.0
2018-10-10 15:00:00,70.87,70.88,70.59,70.61,388063.0,55.6628,55.6707,55.4429,55.4586,388063.0
2018-10-10 15:10:00,70.61,70.63,70.38,70.46,762022.0,55.4586,55.4743,55.278,55.3408,762022.0
2018-10-10 15:20:00,70.46,70.74,70.46,70.71,543239.0,55.3408,55.5607,55.3408,55.5371,543239.0
2018-10-10 15:30:00,70.7,70.73,70.41,70.42,598612.0,55.5293,55.5528,55.3015,55.3094,598612.0
2018-10-10 15:40:00,70.42,70.71,70.28,70.66,1268581.0,55.3094,55.5371,55.1994,55.4979,1268581.0
2018-10-10 15:50:00,70.66,70.68,69.87,69.96,2268694.0,55.4979,55.5136,54.8774,54.9481,2268694.0
2018-10-11 09:30:00,69.16,69.88,69.05,69.43,1034933.0,54.3197,54.8852,54.2333,54.5318,1034933.0
2018-10-11 09:40:00,69.42,69.89,69.23,69.88,715859.0,54.5239,54.8931,54.3747,54.8852,715859.0
2018-10-11 09:50:00,69.87,70.65,69.86,70.53,812713.0,54.8774,55.49,54.8695,55.3958,812713.0
2018-10-11 10:00:00,70.53,70.54,69.99,70.31,651766.0,55.3958,55.4036,54.9716,55.223,651766.0
2018-10-11 10:10:00,70.32,70.43,70.1,70.25,447203.0,55.2308,55.3172,55.058,55.1758,447203.0
2018-10-11 10:20:00,70.24,70.24,69.89,69.98,581665.0,55.168,55.168,54.8931,54.9638,581665.0
2018-10-11 10:30:00,69.98,70.1,69.75,69.82,438024.0,54.9638,55.058,54.7831,54.8381,438024.0
2018-10-11 10:40:00,69.82,69.82,69.57,69.71,479081.0,54.8381,54.8381,54.6418,54.7517,479081.0
2018-10-11 10:50:00,69.71,69.88,69.51,69.53,462317.0,54.7517,54.8852,54.5946,54.6103,462317.0
2018-10-11 11:00:00,69.53,69.59,69.17,69.19,593097.0,54.6103,54.6575,54.3276,54.3433,593097.0
2018-10-11 11:10:00,69.19,69.23,68.82,68.95,667889.0,54.3433,54.3747,54.0527,54.1548,667889.0
2018-10-11 11:20:00,68.95,69.48,68.95,69.29,506711.0,54.1548,54.5711,54.1548,54.4218,506711.0
2018-10-11 11:30:00,69.3,69.56,69.13,69.39,571366.0,54.4297,54.6339,54.2962,54.5004,571366.0
2018-10-11 11:40:00,69.39,69.53,69.26,69.5,572187.0,54.5004,54.6103,54.3983,54.5868,572187.0
2018-10-11 11:50:00,69.5,69.74,69.36,69.6,484031.0,54.5868,54.7753,54.4768,54.6653,484031.0
2018-10-11 12:00:00,69.6,69.84,69.55,69.71,465203.0,54.6653,54.8538,54.6261,54.7517,465203.0
2018-10-11 12:10:00,69.7,70.02,69.69,69.99,386735.0,54.7439,54.9952,54.736,54.9716,386735.0
2018-10-11 12:20:00,70.0,70.25,69.99,69.99,328721.0,54.9795,55.1758,54.9716,54.9716,328721.0
2018-10-11 12:30:00,69.99,70.09,69.88,69.9,389086.0,54.9716,55.0502,54.8852,54.9009,389086.0
2018-10-11 12:40:00,69.89,69.98,69.84,69.88,384345.0,54.8931,54.9638,54.8538,54.8852,384345.0
2018-10-11 12:50:00,69.88,70.02,69.86,69.93,387754.0,54.8852,54.9952,54.8695,54.9245,387754.0
2018-10-11 13:00:00,69.92,69.92,69.58,69.84,493731.0,54.9167,54.9167,54.6496,54.8538,493731.0
2018-10-11 13:10:00,69.84,70.08,69.78,70.01,286246.0,54.8538,55.0423,54.8067,54.9873,286246.0
2018-10-11 13:20:00,70.0,70.07,69.69,69.74,292786.0,54.9795,55.0345,54.736,54.7753,292786.0
2018-10-11 13:30:00,69.74,69.82,69.56,69.64,289267.0,54.7753,54.8381,54.6339,54.6967,289267.0
2018-10-11 13:40:00,69.63,69.64,69.43,69.44,362712.0,54.6889,54.6967,54.5318,54.5397,362712.0
2018-10-11 13:50:00,69.44,69.82,69.35,69.78,596111.0,54.5397,54.8381,54.469,54.8067,596111.0
2018-10-11 14:00:00,69.77,69.89,69.56,69.56,344471.0,54.7988,54.8931,54.6339,54.6339,344471.0
2018-10-11 14:10:00,69.56,69.69,69.47,69.65,565208.0,54.6339,54.736,54.5632,54.7046,565208.0
2018-10-11 14:20:00,69.65,69.81,69.31,69.45,573361.0,54.7046,54.8303,54.4376,54.5475,573361.0
2018-10-11 14:30:00,69.45,69.51,69.26,69.39,799876.0,54.5475,54.5946,54.3983,54.5004,799876.0
2018-10-11 14:40:00,69.38,69.41,68.58,68.85,1347574.0,54.4925,54.5161,53.8642,54.0763,1347574.0
2018-10-11 14:50:00,68.85,69.07,68.59,68.88,770155.0,54.0763,54.249,53.872,54.0998,770155.0
2018-10-11 15:00:00,68.87,69.16,68.66,68.73,781346.0,54.092,54.3197,53.927,53.982,781346.0
2018-10-11 15:10:00,68.73,69.53,68.59,69.47,984480.0,53.982,54.6103,53.872,54.5632,984480.0
2018-10-11 15:20:00,69.47,69.51,69.2,69.23,844552.0,54.5632,54.5946,54.3512,54.3747,844552.0
2018-10-11 15:30:00,69.23,69.44,69.03,69.26,953045.0,54.3747,54.5397,54.2176,54.3983,953045.0
2018-10-11 15:40:00,69.25,69.41,68.64,68.7,1226517.0,54.3904,54.5161,53.9113,53.9584,1226517.0
2018-10-11 15:50:00,68.71,68.99,68.36,68.38,1994579.0,53.9663,54.1862,53.6914,53.7071,1994579.0
2018-10-12 09:30:00,70.45,71.23,70.0,70.68,1967476.0,55.3329,55.9456,54.9795,55.5136,1967476.0
2018-10-12 09:40:00,70.68,70.91,69.92,70.05,1384038.0,55.5136,55.6942,54.9167,55.0188,1384038.0
2018-10-12 09:50:00,70.07,70.61,69.88,70.03,1211271.0,55.0345,55.4586,54.8852,55.0031,1211271.0
2018-10-12 10:00:00,70.03,70.19,69.49,69.59,1044870.0,55.0031,55.1287,54.5789,54.6575,1044870.0
2018-10-12 10:10:00,69.6,69.65,68.71,68.83,967129.0,54.6653,54.7046,53.9663,54.0605,967129.0
2018-10-12 10:20:00,68.84,69.34,68.78,68.81,794885.0,54.0684,54.4611,54.0213,54.0448,794885.0
2018-10-12 10:30:00,68.8,69.79,68.79,69.78,672584.0,54.037,54.8146,54.0291,54.8067,672584.0
2018-10-12 10:40:00,69.78,69.97,69.41,69.47,571403.0,54.8067,54.9559,54.5161,54.5632,571403.0
2018-10-12 10:50:00,69.46,69.93,69.45,69.69,616760.0,54.5554,54.9245,54.5475,54.736,616760.0
2018-10-12 11:00:00,69.69,69.87,69.63,69.64,417006.0,54.736,54.8774,54.6889,54.6967,417006.0
2018-10-12 11:10:00,69.63,69.83,69.61,69.66,356429.0,54.6889,54.846,54.6732,54.7124,356429.0
2018-10-12 11:20:00,69.65,69.66,69.1,69.23,535175.0,54.7046,54.7124,54.2726,54.3747,535175.0
2018-10-12 11:30:00,69.22,69.56,69.19,69.43,564669.0,54.3669,54.6339,54.3433,54.5318,564669.0
2018-10-12 11:40:00,69.44,69.47,69.05,69.33,559693.0,54.5397,54.5632,54.2333,54.4533,559693.0
2018-10-12 11:50:00,69.33,69.59,69.25,69.41,502323.0,54.4533,54.6575,54.3904,54.5161,502323.0
2018-10-12 12:00:00,69.42,69.43,69.01,69.41,603503.0,54.5239,54.5318,54.2019,54.5161,603503.0
2018-10-12 12:10:00,69.42,69.54,69.32,69.4,459499.0,54.5239,54.6182,54.4454,54.5082,459499.0
2018-10-12 12:20:00,69.38,69.63,69.27,69.58,656398.0,54.4925,54.6889,54.4061,54.6496,656398.0
2018-10-12 12:30:00,69.55,69.62,69.15,69.16,546319.0,54.6261,54.681,54.3119,54.3197,546319.0
2018-10-12 12:40:00,69.16,69.28,68.58,68.58,618808.0,54.3197,54.414,53.8642,53.8642,618808.0
2018-10-12 12:50:00,68.57,68.89,68.41,68.88,867996.0,53.8563,54.1077,53.7307,54.0998,867996.0
2018-10-12 13:00:00,68.88,69.42,68.7,69.22,640564.0,54.0998,54.5239,53.9584,54.3669,640564.0
2018-10-12 13:10:00,69.21,69.35,68.76,68.89,351474.0,54.359,54.469,54.0056,54.1077,351474.0
2018-10-12 13:20:00,68.89,69.24,68.88,68.95,434442.0,54.1077,54.3826,54.0998,54.1548,434442.0
2018-10-12 13:30:00,68.95,68.96,68.56,68.69,392584.0,54.1548,54.1627,53.8485,53.9506,392584.0
2018-10-12 13:40:00,68.67,69.07,68.67,68.98,414262.0,53.9349,54.249,53.9349,54.1784,414262.0
2018-10-12 13:50:00,68.97,69.05,68.78,68.8,319778.0,54.1705,54.2333,54.0213,54.037,319778.0
2018-10-12 14:00:00,68.8,68.96,68.58,68.91,439699.0,54.037,54.1627,53.8642,54.1234,439699.0
2018-10-12 14:10:00,68.9,69.07,68.68,69.02,482121.0,54.1155,54.249,53.9427,54.2098,482121.0
2018-10-12 14:20:00,69.02,69.1,68.82,69.05,394066.0,54.2098,54.2726,54.0527,54.2333,394066.0
2018-10-12 14:30:00,69.06,69.09,68.82,69.05,314704.0,54.2412,54.2648,54.0527,54.2333,314704.0
2018-10-12 14:40:00,69.05,69.08,68.72,68.8,321137.0,54.2333,54.2569,53.9742,54.037,321137.0
2018-10-12 14:50:00,68.8,69.21,68.78,69.2,398253.0,54.037,54.359,54.0213,54.3512,398253.0
2018-10-12 15:00:00,69.21,69.53,69.03,69.52,550664.0,54.359,54.6103,54.2176,54.6025,550664.0
2018-10-12 15:10:00,69.53,69.74,69.45,69.48,596485.0,54.6103,54.7753,54.5475,54.5711,596485.0
2018-10-12 15:20:00,69.48,69.76,69.4,69.75,540356.0,54.5711,54.791,54.5082,54.7831,540356.0
2018-10-12 15:30:00,69.75,69.88,69.57,69.62,534597.0,54.7831,54.8852,54.6418,54.681,534597.0
2018-10-12 15:40:00,69.62,69.98,69.59,69.88,753680.0,54.681,54.9638,54.6575,54.8852,753680.0
2018-10-12 15:50:00,69.88,70.18,69.77,69.82,1362428.0,54.8852,55.1209,54.7988,54.8381,1362428.0
2018-10-15 09:30:00,70.13,70.36,69.37,70.29,977005.0,55.0816,55.2622,54.4847,55.2073,977005.0
2018-10-15 09:40:00,70.29,70.58,69.9,70.45,753338.0,55.2073,55.435,54.9009,55.3329,753338.0
2018-10-15 09:50:00,70.46,70.64,69.99,70.01,713437.0,55.3408,55.4822,54.9716,54.9873,713437.0
2018-10-15 10:00:00,70.01,70.04,69.62,69.67,428962.0,54.9873,55.0109,54.681,54.7203,428962.0
2018-10-15 10:10:00,69.67,69.8,69.31,69.41,503853.0,54.7203,54.8224,54.4376,54.5161,503853.0
2018-10-15 10:20:00,69.4,69.82,69.4,69.63,469298.0,54.5082,54.8381,54.5082,54.6889,469298.0
2018-10-15 10:30:00,69.62,69.79,69.4,69.48,627231.0,54.681,54.8146,54.5082,54.5711,627231.0
2018-10-15 10:40:00,69.48,69.52,69.18,69.35,390737.0,54.5711,54.6025,54.3354,54.469,390737.0
2018-10-15 10:50:00,69.35,69.56,69.25,69.39,266767.0,54.469,54.6339,54.3904,54.5004,266767.0
2018-10-15 11:00:00,69.39,69.58,69.29,69.43,290952.0,54.5004,54.6496,54.4218,54.5318,290952.0
2018-10-15 11:10:00,69.43,69.53,69.2,69.4,295648.0,54.5318,54.6103,54.3512,54.5082,295648.0
2018-10-15 11:20:00,69.4,69.89,69.4,69.8,266140.0,54.5082,54.8931,54.5082,54.8224,266140.0
2018-10-15 11:30:00,69.81,70.0,69.73,69.96,225267.0,54.8303,54.9795,54.7674,54.9481,225267.0
2018-10-15 11:40:00,69.97,69.99,69.8,69.89,204681.0,54.9559,54.9716,54.8224,54.8931,204681.0
2018-10-15 11:50:00,69.89,69.93,69.54,69.58,201917.0,54.8931,54.9245,54.6182,54.6496,201917.0
2018-10-15 12:00:00,69.57,69.6,69.34,69.46,255055.0,54.6418,54.6653,54.4611,54.5554,255055.0
2018-10-15 12:10:00,69.46,69.67,69.42,69.5,331857.0,54.5554,54.7203,54.5239,54.5868,331857.0
2018-10-15 12:20:00,69.5,69.52,69.35,69.49,198439.0,54.5868,54.6025,54.469,54.5789,198439.0
2018-10-15 12:30:00,69.49,69.68,69.48,69.52,212570.0,54.5789,54.7282,54.5711,54.6025,212570.0
2018-10-15 12:40:00,69.52,69.65,69.48,69.61,139696.0,54.6025,54.7046,54.5711,54.6732,139696.0
2018-10-15 12:50:00,69.61,69.63,69.44,69.51,161296.0,54.6732,54.6889,54.5397,54.5946,161296.0
2018-10-15 13:00:00,69.52,69.83,69.52,69.77,155347.0,54.6025,54.846,54.6025,54.7988,155347.0
2018-10-15 13:10:00,69.78,69.87,69.73,69.83,159462.0,54.8067,54.8774,54.7674,54.846,159462.0
2018-10-15 13:20:00,69.83,69.83,69.59,69.61,142763.0,54.846,54.846,54.6575,54.6732,142763.0
2018-10-15 13:30:00,69.6,69.87,69.6,69.76,207385.0,54.6653,54.8774,54.6653,54.791,207385.0
2018-10-15 13:40:00,69.77,69.85,69.67,69.77,156302.0,54.7988,54.8617,54.7203,54.7988,156302.0
2018-10-15 13:50:00,69.76,69.9,69.74,69.83,149417.0,54.791,54.9009,54.7753,54.846,149417.0
2018-10-15 14:00:00,69.83,69.85,69.7,69.8,163437.0,54.846,54.8617,54.7439,54.8224,163437.0
2018-10-15 14:10:00,69.79,69.8,69.59,69.64,193380.0,54.8146,54.8224,54.6575,54.6967,193380.0
2018-10-15 14:20:00,69.65,69.73,69.54,69.58,200344.0,54.7046,54.7674,54.6182,54.6496,200344.0
2018-10-15 14:30:00,69.58,69.68,69.55,69.68,141384.0,54.6496,54.7282,54.6261,54.7282,141384.0
2018-10-15 14:40:00,69.69,69.93,69.69,69.92,217953.0,54.736,54.9245,54.736,54.9167,217953.0
2018-10-15 14:50:00,69.92,70.0,69.9,69.94,249763.0,54.9167,54.9795,54.9009,54.9324,249763.0
2018-10-15 15:00:00,69.95,70.03,69.83,69.84,304737.0,54.9402,55.0031,54.846,54.8538,304737.0
2018-10-15 15:10:00,69.85,69.88,69.69,69.75,269275.0,54.8617,54.8852,54.736,54.7831,269275.0
2018-10-15 15:20:00,69.75,69.86,69.68,69.7,211031.0,54.7831,54.8695,54.7282,54.7439,211031.0
2018-10-15 15:30:00,69.7,69.7,69.54,69.64,363600.0,54.7439,54.7439,54.6182,54.6967,363600.0
2018-10-15 15:40:00,69.64,69.73,69.55,69.65,447787.0,54.6967,54.7674,54.6261,54.7046,447787.0
2018-10-15 15:50:00,69.64,69.68,69.21,69.21,1286600.0,54.6967,54.7282,54.359,54.359,1286600.0
2018-10-16 09:30:00,69.89,70.04,69.45,69.48,646019.0,54.8931,55.0109,54.5475,54.5711,646019.0
2018-10-16 09:40:00,69.51,69.71,69.26,69.39,528771.0,54.5946,54.7517,54.3983,54.5004,528771.0
2018-10-16 09:50:00,69.38,69.48,69.17,69.43,516341.0,54.4925,54.5711,54.3276,54.5318,516341.0
2018-10-16 10:00:00,69.42,69.63,69.33,69.41,491123.0,54.5239,54.6889,54.4533,54.5161,491123.0
2018-10-16 10:10:00,69.41,69.58,69.28,69.41,351121.0,54.5161,54.6496,54.414,54.5161,351121.0
2018-10-16 10:20:00,69.41,69.57,69.35,69.36,230273.0,54.5161,54.6418,54.469,54.4768,230273.0
2018-10-16 10:30:00,69.36,69.49,69.31,69.41,314933.0,54.4768,54.5789,54.4376,54.5161,314933.0
2018-10-16 10:40:00,69.41,69.78,69.41,69.77,372836.0,54.5161,54.8067,54.5161,54.7988,372836.0
2018-10-16 10:50:00,69.77,69.8,69.66,69.77,275242.0,54.7988,54.8224,54.7124,54.7988,275242.0
2018-10-16 11:00:00,69.76,69.76,69.59,69.66,240421.0,54.791,54.791,54.6575,54.7124,240421.0
2018-10-16 11:10:00,69.66,69.77,69.61,69.69,309692.0,54.7124,54.7988,54.6732,54.736,309692.0
2018-10-16 11:20:00,69.7,69.79,69.59,69.72,230646.0,54.7439,54.8146,54.6575,54.7596,230646.0
2018-10-16 11:30:00,69.73,69.78,69.65,69.69,220424.0,54.7674,54.8067,54.7046,54.736,220424.0
2018-10-16 11:40:00,69.69,69.79,69.58,69.79,294489.0,54.736,54.8146,54.6496,54.8146,294489.0
2018-10-16 11:50:00,69.79,69.81,69.6,69.65,214585.0,54.8146,54.8303,54.6653,54.7046,214585.0
2018-10-16 12:00:00,69.64,69.67,69.55,69.6,199147.0,54.6967,54.7203,54.6261,54.6653,199147.0
2018-10-16 12:10:00,69.6,69.64,69.53,69.56,183764.0,54.6653,54.6967,54.6103,54.6339,183764.0
2018-10-16 12:20:00,69.56,69.56,69.41,69.47,236393.0,54.6339,54.6339,54.5161,54.5632,236393.0
2018-10-16 12:30:00,69.48,69.57,69.39,69.55,147897.0,54.5711,54.6418,54.5004,54.6261,147897.0
2018-10-16 12:40:00,69.55,69.72,69.45,69.72,413470.0,54.6261,54.7596,54.5475,54.7596,413470.0
2018-10-16 12:50:00,69.73,69.85,69.62,69.62,292676.0,54.7674,54.8617,54.681,54.681,292676.0
2018-10-16 13:00:00,69.62,69.69,69.49,69.59,209518.0,54.681,54.736,54.5789,54.6575,209518.0
2018-10-16 13:10:00,69.59,69.67,69.55,69.64,176368.0,54.6575,54.7203,54.6261,54.6967,176368.0
2018-10-16 13:20:00,69.64,69.66,69.58,69.65,179775.0,54.6967,54.7124,54.6496,54.7046,179775.0
2018-10-16 13:30:00,69.65,69.88,69.65,69.86,300605.0,54.7046,54.8852,54.7046,54.8695,300605.0
2018-10-16 13:40:00,69.86,69.86,69.72,69.79,369399.0,54.8695,54.8695,54.7596,54.8146,369399.0
2018-10-16 13:50:00,69.8,69.83,69.59,69.6,333252.0,54.8224,54.846,54.6575,54.6653,333252.0
2018-10-16 14:00:00,69.59,69.81,69.59,69.75,282633.0,54.6575,54.8303,54.6575,54.7831,282633.0
2018-10-16 14:10:00,69.76,69.79,69.6,69.65,218509.0,54.791,54.8146,54.6653,54.7046,218509.0
2018-10-16 14:20:00,69.65,69.75,69.58,69.74,235842.0,54.7046,54.7831,54.6496,54.7753,235842.0
2018-10-16 14:30:00,69.74,69.78,69.68,69.73,186360.0,54.7753,54.8067,54.7282,54.7674,186360.0
2018-10-16 14:40:00,69.74,69.8,69.69,69.69,225563.0,54.7753,54.8224,54.736,54.736,225563.0
2018-10-16 14:50:00,69.7,69.75,69.63,69.71,262505.0,54.7439,54.7831,54.6889,54.7517,262505.0
2018-10-16 15:00:00,69.7,69.71,69.58,69.64,286993.0,54.7439,54.7517,54.6496,54.6967,286993.0
2018-10-16 15:10:00,69.63,69.76,69.57,69.73,294551.0,54.6889,54.791,54.6418,54.7674,294551.0
2018-10-16 15:20:00,69.73,69.73,69.5,69.52,301456.0,54.7674,54.7674,54.5868,54.6025,301456.0
2018-10-16 15:30:00,69.52,69.69,69.42,69.68,475251.0,54.6025,54.736,54.5239,54.7282,475251.0
2018-10-16 15:40:00,69.69,69.81,69.67,69.73,608011.0,54.736,54.8303,54.7203,54.7674,608011.0
2018-10-16 15:50:00,69.74,69.79,69.56,69.68,1379427.0,54.7753,54.8146,54.6339,54.7282,1379427.0
2018-10-17 09:30:00,69.35,69.59,69.2,69.45,430922.0,54.469,54.6575,54.3512,54.5475,430922.0
2018-10-17 09:40:00,69.47,69.49,69.11,69.11,345505.0,54.5632,54.5789,54.2805,54.2805,345505.0
2018-10-17 09:50:00,69.11,69.34,69.1,69.16,372689.0,54.2805,54.4611,54.2726,54.3197,372689.0
2018-10-17 10:00:00,69.15,69.4,69.02,69.4,384574.0,54.3119,54.5082,54.2098,54.5082,384574.0
2018-10-17 10:10:00,69.4,69.41,69.13,69.25,277793.0,54.5082,54.5161,54.2962,54.3904,277793.0
2018-10-17 10:20:00,69.25,69.33,69.05,69.31,256639.0,54.3904,54.4533,54.2333,54.4376,256639.0
2018-10-17 10:30:00,69.31,69.33,69.06,69.18,227298.0,54.4376,54.4533,54.2412,54.3354,227298.0
2018-10-17 10:40:00,69.18,69.26,69.06,69.25,257461.0,54.3354,54.3983,54.2412,54.3904,257461.0
2018-10-17 10:50:00,69.25,69.53,69.19,69.46,404816.0,54.3904,54.6103,54.3433,54.5554,404816.0
2018-10-17 11:00:00,69.45,69.76,69.36,69.74,469353.0,54.5475,54.791,54.4768,54.7753,469353.0
2018-10-17 11:10:00,69.75,69.83,69.64,69.72,366556.0,54.7831,54.846,54.6967,54.7596,366556.0
2018-10-17 11:20:00,69.72,69.95,69.7,69.9,296617.0,54.7596,54.9402,54.7439,54.9009,296617.0
2018-10-17 11:30:00,69.9,69.94,69.78,69.8,217111.0,54.9009,54.9324,54.8067,54.8224,217111.0
2018-10-17 11:40:00,69.8,70.17,69.8,70.1,306982.0,54.8224,55.113,54.8224,55.058,306982.0
2018-10-17 11:50:00,70.09,70.28,70.08,70.26,271357.0,55.0502,55.1994,55.0423,55.1837,271357.0
2018-10-17 12:00:00,70.26,70.36,70.18,70.33,269217.0,55.1837,55.2622,55.1209,55.2387,269217.0
2018-10-17 12:10:00,70.33,70.6,70.29,70.57,348597.0,55.2387,55.4507,55.2073,55.4272,348597.0
2018-10-17 12:20:00,70.59,70.59,70.41,70.45,247741.0,55.4429,55.4429,55.3015,55.3329,247741.0
2018-10-17 12:30:00,70.46,70.49,70.33,70.49,188098.0,55.3408,55.3643,55.2387,55.3643,188098.0
2018-10-17 12:40:00,70.5,70.71,70.45,70.51,323541.0,55.3722,55.5371,55.3329,55.3801,323541.0
2018-10-17 12:50:00,70.52,70.78,70.51,70.75,231084.0,55.3879,55.5921,55.3801,55.5686,231084.0
2018-10-17 13:00:00,70.75,70.79,70.58,70.59,279851.0,55.5686,55.6,55.435,55.4429,279851.0
2018-10-17 13:10:00,70.59,70.61,70.45,70.48,246622.0,55.4429,55.4586,55.3329,55.3565,246622.0
2018-10-17 13:20:00,70.49,70.51,70.34,70.36,202517.0,55.3643,55.3801,55.2465,55.2622,202517.0
2018-10-17 13:30:00,70.37,70.54,70.35,70.47,225017.0,55.2701,55.4036,55.2544,55.3486,225017.0
2018-10-17 13:40:00,70.47,70.54,70.34,70.4,208093.0,55.3486,55.4036,55.2465,55.2937,208093.0
2018-10-17 13:50:00,70.4,70.65,70.4,70.6,181474.0,55.2937,55.49,55.2937,55.4507,181474.0
2018-10-17 14:00:00,70.61,70.62,70.22,70.52,351104.0,55.4586,55.4665,55.1523,55.3879,351104.0
2018-10-17 14:10:00,70.51,70.51,70.24,70.29,274624.0,55.3801,55.3801,55.168,55.2073,274624.0
2018-10-17 14:20:00,70.29,70.29,70.01,70.03,424520.0,55.2073,55.2073,54.9873,55.0031,424520.0
2018-10-17 14:30:00,70.05,70.13,69.97,70.05,336928.0,55.0188,55.0816,54.9559,55.0188,336928.0
2018-10-17 14:40:00,70.05,70.14,70.01,70.02,309728.0,55.0188,55.0895,54.9873,54.9952,309728.0
2018-10-17 14:50:00,70.02,70.16,69.99,70.05,349003.0,54.9952,55.1052,54.9716,55.0188,349003.0
2018-10-17 15:00:00,70.05,70.12,69.92,70.11,429054.0,55.0188,55.0737,54.9167,55.0659,429054.0
2018-10-17 15:10:00,70.11,70.13,69.88,69.92,354909.0,55.0659,55.0816,54.8852,54.9167,354909.0
2018-10-17 15:20:00,69.92,70.05,69.87,69.88,347678.0,54.9167,55.0188,54.8774,54.8852,347678.0
2018-10-17 15:30:00,69.88,69.89,69.54,69.74,629785.0,54.8852,54.8931,54.6182,54.7753,629785.0
2018-10-17 15:40:00,69.74,69.77,69.49,69.71,817566.0,54.7753,54.7988,54.5789,54.7517,817566.0
2018-10-17 15:50:00,69.7,69.9,69.69,69.84,969868.0,54.7439,54.9009,54.736,54.8538,969868.0
2018-10-18 09:30:00,69.54,69.82,69.41,69.8,446972.0,54.6182,54.8381,54.5161,54.8224,446972.0
2018-10-18 09:40:00,69.8,70.26,69.72,70.23,468747.0,54.8224,55.1837,54.7596,55.1601,468747.0
2018-10-18 09:50:00,70.23,70.23,69.95,70.08,349193.0,55.1601,55.1601,54.9402,55.0423,349193.0
2018-10-18 10:00:00,70.08,70.12,69.79,69.96,419439.0,55.0423,55.0737,54.8146,54.9481,419439.0
2018-10-18 10:10:00,69.97,70.23,69.89,70.17,307109.0,54.9559,55.1601,54.8931,55.113,307109.0
2018-10-18 10:20:00,70.17,70.24,70.09,70.2,239604.0,55.113,55.168,55.0502,55.1366,239604.0
2018-10-18 10:30:00,70.2,70.34,70.16,70.27,314263.0,55.1366,55.2465,55.1052,55.1916,314263.0
2018-10-18 10:40:00,70.28,70.39,70.22,70.33,249860.0,55.1994,55.2858,55.1523,55.2387,249860.0
2018-10-18 10:50:00,70.32,70.4,70.24,70.3,248533.0,55.2308,55.2937,55.168,55.2151,248533.0
2018-10-18 11:00:00,70.31,70.33,70.1,70.19,349304.0,55.223,55.2387,55.058,55.1287,349304.0
2018-10-18 11:10:00,70.19,70.32,70.15,70.3,334254.0,55.1287,55.2308,55.0973,55.2151,334254.0
2018-10-18 11:20:00,70.3,70.3,69.82,69.91,317838.0,55.2151,55.2151,54.8381,54.9088,317838.0
2018-10-18 11:30:00,69.9,69.97,69.41,69.66,474075.0,54.9009,54.9559,54.5161,54.7124,474075.0
2018-10-18 11:40:00,69.67,69.67,69.12,69.2,521106.0,54.7203,54.7203,54.2883,54.3512,521106.0
2018-10-18 11:50:00,69.19,69.28,69.03,69.18,434039.0,54.3433,54.414,54.2176,54.3354,434039.0
2018-10-18 12:00:00,69.15,69.39,69.12,69.28,349326.0,54.3119,54.5004,54.2883,54.414,349326.0
2018-10-18 12:10:00,69.28,69.36,69.21,69.34,267828.0,54.414,54.4768,54.359,54.4611,267828.0
2018-10-18 12:20:00,69.34,69.64,69.31,69.46,293809.0,54.4611,54.6967,54.4376,54.5554,293809.0
2018-10-18 12:30:00,69.45,69.51,69.31,69.42,205280.0,54.5475,54.5946,54.4376,54.5239,205280.0
2018-10-18 12:40:00,69.42,69.66,69.42,69.62,219602.0,54.5239,54.7124,54.5239,54.681,219602.0
2018-10-18 12:50:00,69.62,69.73,69.54,69.56,181342.0,54.681,54.7674,54.6182,54.6339,181342.0
2018-10-18 13:00:00,69.55,69.76,69.52,69.6,214135.0,54.6261,54.791,54.6025,54.6653,214135.0
2018-10-18 13:10:00,69.59,69.63,69.26,69.29,242999.0,54.6575,54.6889,54.3983,54.4218,242999.0
2018-10-18 13:20:00,69.3,69.36,69.16,69.21,242595.0,54.4297,54.4768,54.3197,54.359,242595.0
2018-10-18 13:30:00,69.21,69.3,68.95,69.07,494938.0,54.359,54.4297,54.1548,54.249,494938.0
2018-10-18 13:40:00,69.07,69.13,68.88,69.08,429996.0,54.249,54.2962,54.0998,54.2569,429996.0
2018-10-18 13:50:00,69.07,69.11,68.89,68.97,368397.0,54.249,54.2805,54.1077,54.1705,368397.0
2018-10-18 14:00:00,68.97,69.22,68.93,69.14,521720.0,54.1705,54.3669,54.1391,54.304,521720.0
2018-10-18 14:10:00,69.13,69.13,68.79,68.81,316355.0,54.2962,54.2962,54.0291,54.0448,316355.0
2018-10-18 14:20:00,68.8,69.12,68.76,68.88,373269.0,54.037,54.2883,54.0056,54.0998,373269.0
2018-10-18 14:30:00,68.88,68.88,68.6,68.7,417152.0,54.0998,54.0998,53.8799,53.9584,417152.0
2018-10-18 14:40:00,68.7,69.02,68.65,68.81,316403.0,53.9584,54.2098,53.9192,54.0448,316403.0
2018-10-18 14:50:00,68.8,69.0,68.74,68.75,303240.0,54.037,54.1941,53.9899,53.9977,303240.0
2018-10-18 15:00:00,68.74,68.82,68.48,68.5,410037.0,53.9899,54.0527,53.7857,53.8014,410037.0
2018-10-18 15:10:00,68.51,68.82,68.45,68.68,450544.0,53.8092,54.0527,53.7621,53.9427,450544.0
2018-10-18 15:20:00,68.67,68.91,68.67,68.78,367730.0,53.9349,54.1234,53.9349,54.0213,367730.0
2018-10-18 15:30:00,68.77,68.78,68.55,68.77,502260.0,54.0134,54.0213,53.8406,54.0134,502260.0
2018-10-18 15:40:00,68.78,68.86,68.55,68.61,756568.0,54.0213,54.0841,53.8406,53.8878,756568.0
2018-10-18 15:50:00,68.6,68.63,68.41,68.62,1670048.0,53.8799,53.9035,53.7307,53.8956,1670048.0
2018-10-19 09:30:00,68.54,68.77,68.16,68.75,1276484.0,53.8328,54.0134,53.5343,53.9977,1276484.0
2018-10-19 09:40:00,68.75,69.18,68.66,69.18,484108.0,53.9977,54.3354,53.927,54.3354,484108.0
2018-10-19 09:50:00,69.19,69.27,69.05,69.18,408693.0,54.3433,54.4061,54.2333,54.3354,408693.0
2018-10-19 10:00:00,69.18,69.34,69.08,69.1,418921.0,54.3354,54.4611,54.2569,54.2726,418921.0
2018-10-19 10:10:00,69.1,69.12,68.91,69.11,371188.0,54.2726,54.2883,54.1234,54.2805,371188.0
2018-10-19 10:20:00,69.11,69.15,68.94,69.05,286650.0,54.2805,54.3119,54.1469,54.2333,286650.0
2018-10-19 10:30:00,69.04,69.28,69.02,69.22,294764.0,54.2255,54.414,54.2098,54.3669,294764.0
2018-10-19 10:40:00,69.22,69.38,69.12,69.34,294140.0,54.3669,54.4925,54.2883,54.4611,294140.0
2018-10-19 10:50:00,69.34,69.55,69.21,69.49,348590.0,54.4611,54.6261,54.359,54.5789,348590.0
2018-10-19 11:00:00,69.5,69.59,69.39,69.54,271610.0,54.5868,54.6575,54.5004,54.6182,271610.0
2018-10-19 11:10:00,69.53,69.6,69.34,69.38,244823.0,54.6103,54.6653,54.4611,54.4925,244823.0
2018-10-19 11:20:00,69.39,69.41,69.21,69.22,208196.0,54.5004,54.5161,54.359,54.3669,208196.0
2018-10-19 11:30:00,69.22,69.34,69.13,69.23,218055.0,54.3669,54.4611,54.2962,54.3747,218055.0
2018-10-19 11:40:00,69.23,69.28,69.15,69.24,192868.0,54.3747,54.414,54.3119,54.3826,192868.0
2018-10-19 11:50:00,69.24,69.43,69.21,69.4,253469.0,54.3826,54.5318,54.359,54.5082,253469.0
2018-10-19 12:00:00,69.4,69.52,69.34,69.42,215271.0,54.5082,54.6025,54.4611,54.5239,215271.0
2018-10-19 12:10:00,69.43,69.44,69.19,69.28,211986.0,54.5318,54.5397,54.3433,54.414,211986.0
2018-10-19 12:20:00,69.27,69.3,69.04,69.05,200008.0,54.4061,54.4297,54.2255,54.2333,200008.0
2018-10-19 12:30:00,69.05,69.09,68.95,69.01,317768.0,54.2333,54.2648,54.1548,54.2019,317768.0
2018-10-19 12:40:00,69.01,69.17,68.91,69.1,250812.0,54.2019,54.3276,54.1234,54.2726,250812.0
2018-10-19 12:50:00,69.1,69.16,69.0,69.0,248443.0,54.2726,54.3197,54.1941,54.1941,248443.0
2018-10-19 13:00:00,68.99,68.99,68.81,68.87,241563.0,54.1862,54.1862,54.0448,54.092,241563.0
2018-10-19 13:10:00,68.87,69.34,68.86,69.34,430999.0,54.092,54.4611,54.0841,54.4611,430999.0
2018-10-19 13:20:00,69.34,69.41,69.16,69.26,265837.0,54.4611,54.5161,54.3197,54.3983,265837.0
2018-10-19 13:30:00,69.27,69.37,69.21,69.24,157931.0,54.4061,54.4847,54.359,54.3826,157931.0
2018-10-19 13:40:00,69.24,69.31,69.16,69.29,145228.0,54.3826,54.4376,54.3197,54.4218,145228.0
2018-10-19 13:50:00,69.3,69.33,69.14,69.16,110958.0,54.4297,54.4533,54.304,54.3197,110958.0
2018-10-19 14:00:00,69.17,69.17,68.8,68.93,305826.0,54.3276,54.3276,54.037,54.1391,305826.0
2018-10-19 14:10:00,68.93,69.0,68.87,68.98,186960.0,54.1391,54.1941,54.092,54.1784,186960.0
2018-10-19 14:20:00,68.98,69.1,68.96,68.99,237603.0,54.1784,54.2726,54.1627,54.1862,237603.0
2018-10-19 14:30:00,68.99,69.1,68.92,69.03,195812.0,54.1862,54.2726,54.1312,54.2176,195812.0
2018-10-19 14:40:00,69.02,69.11,68.9,69.07,181990.0,54.2098,54.2805,54.1155,54.249,181990.0
2018-10-19 14:50:00,69.07,69.13,69.03,69.06,184326.0,54.249,54.2962,54.2176,54.2412,184326.0
2018-10-19 15:00:00,69.05,69.12,68.9,69.0,234709.0,54.2333,54.2883,54.1155,54.1941,234709.0
2018-10-19 15:10:00,69.0,69.08,68.9,69.07,293012.0,54.1941,54.2569,54.1155,54.249,293012.0
2018-10-19 15:20:00,69.06,69.16,68.94,69.1,281254.0,54.2412,54.3197,54.1469,54.2726,281254.0
2018-10-19 15:30:00,69.1,69.18,69.07,69.11,468117.0,54.2726,54.3354,54.249,54.2805,468117.0
2018-10-19 15:40:00,69.1,69.12,68.91,68.92,534649.0,54.2726,54.2883,54.1234,54.1312,534649.0
2018-10-19 15:50:00,68.92,68.98,68.79,68.81,1191158.0,54.1312,54.1784,54.0291,54.0448,1191158.0
2018-10-22 09:30:00,68.89,69.21,68.59,68.74,557892.0,54.1077,54.359,53.872,53.9899,557892.0
2018-10-22 09:40:00,68.76,68.78,68.22,68.39,488678.0,54.0056,54.0213,53.5814,53.715,488678.0
2018-10-22 09:50:00,68.41,68.42,68.22,68.33,435923.0,53.7307,53.7385,53.5814,53.6678,435923.0
2018-10-22 10:00:00,68.34,68.39,67.91,68.07,664927.0,53.6757,53.715,53.338,53.4636,664927.0
2018-10-22 10:10:00,68.06,68.08,67.76,67.81,435977.0,53.4558,53.4715,53.2201,53.2594,435977.0
2018-10-22 10:20:00,67.81,67.81,67.53,67.66,469369.0,53.2594,53.2594,53.0395,53.1416,469369.0
2018-10-22 10:30:00,67.66,68.03,67.63,67.92,612578.0,53.1416,53.4322,53.118,53.3458,612578.0
2018-10-22 10:40:00,67.93,68.18,67.93,67.98,318136.0,53.3537,53.55,53.3537,53.3929,318136.0
2018-10-22 10:50:00,67.98,68.09,67.93,68.03,256135.0,53.3929,53.4793,53.3537,53.4322,256135.0
2018-10-22 11:00:00,68.03,68.03,67.68,67.68,346429.0,53.4322,53.4322,53.1573,53.1573,346429.0
2018-10-22 11:10:00,67.68,67.77,67.62,67.76,288850.0,53.1573,53.228,53.1102,53.2201,288850.0
2018-10-22 11:20:00,67.76,67.87,67.69,67.72,282048.0,53.2201,53.3065,53.1652,53.1887,282048.0
2018-10-22 11:30:00,67.73,67.76,67.48,67.51,353549.0,53.1966,53.2201,53.0002,53.0238,353549.0
2018-10-22 11:40:00,67.5,67.55,67.35,67.5,283787.0,53.0159,53.0552,52.8981,53.0159,283787.0
2018-10-22 11:50:00,67.5,67.51,67.26,67.36,390996.0,53.0159,53.0238,52.8274,52.906,390996.0
2018-10-22 12:00:00,67.37,67.58,67.33,67.47,276695.0,52.9138,53.0788,52.8824,52.9924,276695.0
2018-10-22 12:10:00,67.48,67.56,67.29,67.31,310636.0,53.0002,53.0631,52.851,52.8667,310636.0
2018-10-22 12:20:00,67.31,67.37,67.21,67.3,326123.0,52.8667,52.9138,52.7882,52.8589,326123.0
2018-10-22 12:30:00,67.3,67.35,67.16,67.23,268499.0,52.8589,52.8981,52.7489,52.8039,268499.0
2018-10-22 12:40:00,67.22,67.41,67.22,67.3,256578.0,52.796,52.9453,52.796,52.8589,256578.0
2018-10-22 12:50:00,67.3,67.46,67.28,67.4,200266.0,52.8589,52.9845,52.8431,52.9374,200266.0
2018-10-22 13:00:00,67.41,67.66,67.4,67.62,274053.0,52.9453,53.1416,52.9374,53.1102,274053.0
2018-10-22 13:10:00,67.63,67.78,67.58,67.73,357353.0,53.118,53.2359,53.0788,53.1966,357353.0
2018-10-22 13:20:00,67.73,67.81,67.54,67.57,242653.0,53.1966,53.2594,53.0474,53.0709,242653.0
2018-10-22 13:30:00,67.56,67.7,67.56,67.61,182225.0,53.0631,53.173,53.0631,53.1023,182225.0
2018-10-22 13:40:00,67.62,67.71,67.49,67.5,178163.0,53.1102,53.1809,53.0081,53.0159,178163.0
2018-10-22 13:50:00,67.51,67.51,67.36,67.37,174134.0,53.0238,53.0238,52.906,52.9138,174134.0
2018-10-22 14:00:00,67.36,67.42,67.3,67.39,212514.0,52.906,52.9531,52.8589,52.9295,212514.0
2018-10-22 14:10:00,67.38,67.43,67.25,67.28,271807.0,52.9217,52.961,52.8196,52.8431,271807.0
2018-10-22 14:20:00,67.28,67.35,67.2,67.21,272839.0,52.8431,52.8981,52.7803,52.7882,272839.0
2018-10-22 14:30:00,67.2,67.24,67.17,67.22,224651.0,52.7803,52.8117,52.7567,52.796,224651.0
2018-10-22 14:40:00,67.2,67.27,67.03,67.25,342165.0,52.7803,52.8353,52.6468,52.8196,342165.0
2018-10-22 14:50:00,67.25,67.27,67.09,67.15,207534.0,52.8196,52.8353,52.6939,52.741,207534.0
2018-10-22 15:00:00,67.15,67.25,67.1,67.11,325088.0,52.741,52.8196,52.7018,52.7096,325088.0
2018-10-22 15:10:00,67.11,67.19,67.02,67.03,306487.0,52.7096,52.7725,52.6389,52.6468,306487.0
2018-10-22 15:20:00,67.03,67.09,66.93,67.02,426923.0,52.6468,52.6939,52.5682,52.6389,426923.0
2018-10-22 15:30:00,67.02,67.13,66.86,66.87,391620.0,52.6389,52.7253,52.5133,52.5211,391620.0
2018-10-22 15:40:00,66.86,66.87,66.71,66.73,1031226.0,52.5133,52.5211,52.3955,52.4112,1031226.0
2018-10-22 15:50:00,66.73,66.78,66.57,66.59,1776961.0,52.4112,52.4504,52.2855,52.3012,1776961.0
2018-10-23 09:30:00,64.18,64.6,63.75,64.33,3462722.0,50.4083,50.7382,50.0706,50.5262,3462722.0
2018-10-23 09:40:00,64.33,64.71,63.88,64.68,1741786.0,50.5262,50.8246,50.1727,50.801,1741786.0
2018-10-23 09:50:00,64.68,64.68,64.27,64.27,1271922.0,50.801,50.801,50.479,50.479,1271922.0
2018-10-23 10:00:00,64.27,64.49,64.01,64.13,1104770.0,50.479,50.6518,50.2748,50.3691,1104770.0
2018-10-23 10:10:00,64.12,64.2,63.88,63.99,1107775.0,50.3612,50.424,50.1727,50.2591,1107775.0
2018-10-23 10:20:00,63.99,64.03,63.55,63.69,1697705.0,50.2591,50.2905,49.9135,50.0235,1697705.0
2018-10-23 10:30:00,63.69,63.9,63.18,63.8,1357793.0,50.0235,50.1884,49.6229,50.1099,1357793.0
2018-10-23 10:40:00,63.81,64.23,63.76,64.18,1022939.0,50.1177,50.4476,50.0785,50.4083,1022939.0
2018-10-23 10:50:00,64.17,64.39,64.1,64.3,931126.0,50.4005,50.5733,50.3455,50.5026,931126.0
2018-10-23 11:00:00,64.29,64.9,64.2,64.67,896566.0,50.4947,50.9738,50.424,50.7932,896566.0
2018-10-23 11:10:00,64.68,65.09,64.65,65.01,966343.0,50.801,51.1231,50.7775,51.0602,966343.0
2018-10-23 11:20:00,65.01,65.25,64.95,65.19,831708.0,51.0602,51.2487,51.0131,51.2016,831708.0
2018-10-23 11:30:00,65.18,65.3,65.02,65.11,857761.0,51.1938,51.288,51.0681,51.1388,857761.0
2018-10-23 11:40:00,65.11,65.25,65.05,65.17,593169.0,51.1388,51.2487,51.0917,51.1859,593169.0
2018-10-23 11:50:00,65.17,65.2,64.79,64.8,556820.0,51.1859,51.2095,50.8874,50.8953,556820.0
2018-10-23 12:00:00,64.8,65.15,64.79,65.15,515667.0,50.8953,51.1702,50.8874,51.1702,515667.0
2018-10-23 12:10:00,65.14,65.36,65.09,65.36,445201.0,51.1623,51.3351,51.1231,51.3351,445201.0
2018-10-23 12:20:00,65.36,65.42,65.23,65.34,383656.0,51.3351,51.3823,51.233,51.3194,383656.0
2018-10-23 12:30:00,65.34,65.48,65.31,65.47,325470.0,51.3194,51.4294,51.2959,51.4215,325470.0
2018-10-23 12:40:00,65.47,65.59,65.44,65.48,415820.0,51.4215,51.5158,51.398,51.4294,415820.0
2018-10-23 12:50:00,65.48,65.64,65.43,65.47,381182.0,51.4294,51.5551,51.3901,51.4215,381182.0
2018-10-23 13:00:00,65.47,65.78,65.44,65.76,371388.0,51.4215,51.665,51.398,51.6493,371388.0
2018-10-23 13:10:00,65.76,65.8,65.59,65.65,313749.0,51.6493,51.6807,51.5158,51.5629,313749.0
2018-10-23 13:20:00,65.65,65.81,65.49,65.51,293300.0,51.5629,51.6886,51.4372,51.4529,293300.0
2018-10-23 13:30:00,65.51,65.62,65.35,65.5,438792.0,51.4529,51.5393,51.3273,51.4451,438792.0
2018-10-23 13:40:00,65.51,65.55,65.16,65.22,322010.0,51.4529,51.4844,51.1781,51.2252,322010.0
2018-10-23 13:50:00,65.22,65.36,65.11,65.2,481273.0,51.2252,51.3351,51.1388,51.2095,481273.0
2018-10-23 14:00:00,65.19,65.35,65.07,65.28,383176.0,51.2016,51.3273,51.1074,51.2723,383176.0
2018-10-23 14:10:00,65.29,65.66,65.28,65.66,384654.0,51.2802,51.5708,51.2723,51.5708,384654.0
2018-10-23 14:20:00,65.66,65.75,65.56,65.67,344111.0,51.5708,51.6415,51.4922,51.5786,344111.0
2018-10-23 14:30:00,65.67,65.9,65.62,65.85,344263.0,51.5786,51.7593,51.5393,51.72,344263.0
2018-10-23 14:40:00,65.84,65.99,65.8,65.98,348119.0,51.7121,51.83,51.6807,51.8221,348119.0
2018-10-23 14:50:00,65.97,66.08,65.82,65.89,396363.0,51.8142,51.9006,51.6964,51.7514,396363.0
2018-10-23 15:00:00,65.88,65.99,65.67,65.67,550669.0,51.7436,51.83,51.5786,51.5786,550669.0
2018-10-23 15:10:00,65.67,65.91,65.61,65.81,386643.0,51.5786,51.7671,51.5315,51.6886,386643.0
2018-10-23 15:20:00,65.81,66.0,65.81,65.82,348551.0,51.6886,51.8378,51.6886,51.6964,348551.0
2018-10-23 15:30:00,65.83,65.99,65.77,65.79,419328.0,51.7043,51.83,51.6572,51.6729,419328.0
2018-10-23 15:40:00,65.8,65.94,65.77,65.79,604919.0,51.6807,51.7907,51.6572,51.6729,604919.0
2018-10-23 15:50:00,65.79,65.83,65.56,65.7,1223406.0,51.6729,51.7043,51.4922,51.6022,1223406.0
2018-10-24 09:30:00,65.41,65.41,64.9,65.05,795933.0,51.3744,51.3744,50.9738,51.0917,795933.0
2018-10-24 09:40:00,65.04,65.37,64.95,65.21,352293.0,51.0838,51.343,51.0131,51.2173,352293.0
2018-10-24 09:50:00,65.21,65.39,65.11,65.19,557233.0,51.2173,51.3587,51.1388,51.2016,557233.0
2018-10-24 10:00:00,65.2,65.4,65.08,65.08,596105.0,51.2095,51.3666,51.1152,51.1152,596105.0
2018-10-24 10:10:00,65.09,65.21,64.97,65.15,718234.0,51.1231,51.2173,51.0288,51.1702,718234.0
2018-10-24 10:20:00,65.15,65.17,64.99,65.09,413144.0,51.1702,51.1859,51.0445,51.1231,413144.0
2018-10-24 10:30:00,65.09,65.26,65.0,65.01,282535.0,51.1231,51.2566,51.0524,51.0602,282535.0
2018-10-24 10:40:00,65.01,65.08,64.78,64.84,374460.0,51.0602,51.1152,50.8796,50.9267,374460.0
2018-10-24 10:50:00,64.85,64.93,64.67,64.67,366427.0,50.9346,50.9974,50.7932,50.7932,366427.0
2018-10-24 11:00:00,64.67,64.68,64.31,64.37,665568.0,50.7932,50.801,50.5104,50.5576,665568.0
2018-10-24 11:10:00,64.38,64.55,64.35,64.41,498172.0,50.5654,50.6989,50.5419,50.589,498172.0
2018-10-24 11:20:00,64.41,64.63,64.34,64.42,603927.0,50.589,50.7618,50.534,50.5968,603927.0
2018-10-24 11:30:00,64.42,64.52,64.28,64.5,428502.0,50.5968,50.6754,50.4869,50.6597,428502.0
2018-10-24 11:40:00,64.5,64.79,64.44,64.78,459100.0,50.6597,50.8874,50.6125,50.8796,459100.0
2018-10-24 11:50:00,64.79,65.15,64.72,65.01,569640.0,50.8874,51.1702,50.8325,51.0602,569640.0
2018-10-24 12:00:00,65.0,65.06,64.88,65.01,317867.0,51.0524,51.0995,50.9581,51.0602,317867.0
2018-10-24 12:10:00,65.01,65.1,64.82,64.84,341158.0,51.0602,51.1309,50.911,50.9267,341158.0
2018-10-24 12:20:00,64.85,65.0,64.81,64.92,264663.0,50.9346,51.0524,50.9032,50.9896,264663.0
2018-10-24 12:30:00,64.92,64.98,64.69,64.73,199039.0,50.9896,51.0367,50.8089,50.8403,199039.0
2018-10-24 12:40:00,64.72,64.84,64.7,64.75,244489.0,50.8325,50.9267,50.8168,50.856,244489.0
2018-10-24 12:50:00,64.75,64.92,64.64,64.81,239591.0,50.856,50.9896,50.7696,50.9032,239591.0
2018-10-24 13:00:00,64.81,64.81,64.57,64.61,266220.0,50.9032,50.9032,50.7147,50.7461,266220.0
2018-10-24 13:10:00,64.6,64.79,64.52,64.79,315476.0,50.7382,50.8874,50.6754,50.8874,315476.0
2018-10-24 13:20:00,64.79,64.79,64.55,64.61,312447.0,50.8874,50.8874,50.6989,50.7461,312447.0
2018-10-24 13:30:00,64.61,64.74,64.41,64.55,357009.0,50.7461,50.8482,50.589,50.6989,357009.0
2018-10-24 13:40:00,64.54,64.77,64.52,64.74,330590.0,50.6911,50.8717,50.6754,50.8482,330590.0
2018-10-24 13:50:00,64.75,64.78,64.52,64.64,350496.0,50.856,50.8796,50.6754,50.7696,350496.0
2018-10-24 14:00:00,64.64,64.69,64.48,64.48,326412.0,50.7696,50.8089,50.644,50.644,326412.0
2018-10-24 14:10:00,64.49,64.64,64.29,64.48,491893.0,50.6518,50.7696,50.4947,50.644,491893.0
2018-10-24 14:20:00,64.5,64.91,64.41,64.9,544180.0,50.6597,50.9817,50.589,50.9738,544180.0
2018-10-24 14:30:00,64.89,65.02,64.85,64.97,413293.0,50.966,51.0681,50.9346,51.0288,413293.0
2018-10-24 14:40:00,64.96,64.96,64.59,64.66,403297.0,51.021,51.021,50.7304,50.7853,403297.0
2018-10-24 14:50:00,64.65,64.7,64.52,64.62,297357.0,50.7775,50.8168,50.6754,50.7539,297357.0
2018-10-24 15:00:00,64.61,64.61,64.2,64.32,491003.0,50.7461,50.7461,50.424,50.5183,491003.0
2018-10-24 15:10:00,64.32,64.57,64.29,64.42,417539.0,50.5183,50.7147,50.4947,50.5968,417539.0
2018-10-24 15:20:00,64.42,64.43,64.13,64.14,513892.0,50.5968,50.6047,50.3691,50.3769,513892.0
2018-10-24 15:30:00,64.14,64.3,64.06,64.26,713582.0,50.3769,50.5026,50.3141,50.4712,713582.0
2018-10-24 15:40:00,64.26,64.38,64.07,64.14,1156001.0,50.4712,50.5654,50.3219,50.3769,1156001.0
2018-10-24 15:50:00,64.14,64.17,63.59,63.79,2010517.0,50.3769,50.4005,49.9449,50.102,2010517.0
2018-10-25 09:30:00,64.77,64.85,64.33,64.8,882692.0,50.8717,50.9346,50.5262,50.8953,882692.0
2018-10-25 09:40:00,64.81,64.81,64.36,64.6,491544.0,50.9032,50.9032,50.5497,50.7382,491544.0
2018-10-25 09:50:00,64.59,64.84,64.49,64.49,587175.0,50.7304,50.9267,50.6518,50.6518,587175.0
2018-10-25 10:00:00,64.5,64.78,64.4,64.71,524591.0,50.6597,50.8796,50.5811,50.8246,524591.0
2018-10-25 10:10:00,64.72,64.86,64.4,64.44,531538.0,50.8325,50.9424,50.5811,50.6125,531538.0
2018-10-25 10:20:00,64.44,64.73,64.36,64.71,375090.0,50.6125,50.8403,50.5497,50.8246,375090.0
2018-10-25 10:30:00,64.71,64.92,64.63,64.88,578673.0,50.8246,50.9896,50.7618,50.9581,578673.0
2018-10-25 10:40:00,64.88,65.07,64.82,64.94,578435.0,50.9581,51.1074,50.911,51.0053,578435.0
2018-10-25 10:50:00,64.94,65.11,64.86,64.99,553727.0,51.0053,51.1388,50.9424,51.0445,553727.0
2018-10-25 11:00:00,64.99,65.13,64.83,64.89,361341.0,51.0445,51.1545,50.9189,50.966,361341.0
2018-10-25 11:10:00,64.89,65.12,64.69,65.11,517671.0,50.966,51.1466,50.8089,51.1388,517671.0
2018-10-25 11:20:00,65.11,65.3,65.08,65.29,462602.0,51.1388,51.288,51.1152,51.2802,462602.0
2018-10-25 11:30:00,65.29,65.34,65.12,65.17,408519.0,51.2802,51.3194,51.1466,51.1859,408519.0
2018-10-25 11:40:00,65.17,65.17,64.98,65.13,343865.0,51.1859,51.1859,51.0367,51.1545,343865.0
2018-10-25 11:50:00,65.13,65.16,64.93,65.0,238073.0,51.1545,51.1781,50.9974,51.0524,238073.0
2018-10-25 12:00:00,65.0,65.03,64.85,64.88,378717.0,51.0524,51.0759,50.9346,50.9581,378717.0
2018-10-25 12:10:00,64.88,64.99,64.76,64.77,270400.0,50.9581,51.0445,50.8639,50.8717,270400.0
2018-10-25 12:20:00,64.77,64.8,64.63,64.67,254679.0,50.8717,50.8953,50.7618,50.7932,254679.0
2018-10-25 12:30:00,64.66,64.79,64.59,64.78,273114.0,50.7853,50.8874,50.7304,50.8796,273114.0
2018-10-25 12:40:00,64.78,64.84,64.73,64.83,246816.0,50.8796,50.9267,50.8403,50.9189,246816.0
2018-10-25 12:50:00,64.84,65.01,64.83,65.0,251469.0,50.9267,51.0602,50.9189,51.0524,251469.0
2018-10-25 13:00:00,65.01,65.03,64.72,64.73,260938.0,51.0602,51.0759,50.8325,50.8403,260938.0
2018-10-25 13:10:00,64.72,64.73,64.57,64.62,243595.0,50.8325,50.8403,50.7147,50.7539,243595.0
2018-10-25 13:20:00,64.61,64.85,64.6,64.83,232441.0,50.7461,50.9346,50.7382,50.9189,232441.0
2018-10-25 13:30:00,64.84,65.0,64.78,64.92,251456.0,50.9267,51.0524,50.8796,50.9896,251456.0
2018-10-25 13:40:00,64.93,64.95,64.81,64.86,336841.0,50.9974,51.0131,50.9032,50.9424,336841.0
2018-10-25 13:50:00,64.86,64.94,64.82,64.89,237456.0,50.9424,51.0053,50.911,50.966,237456.0
2018-10-25 14:00:00,64.89,65.01,64.81,64.98,231347.0,50.966,51.0602,50.9032,51.0367,231347.0
2018-10-25 14:10:00,64.99,65.04,64.91,65.01,179406.0,51.0445,51.0838,50.9817,51.0602,179406.0
2018-10-25 14:20:00,65.01,65.26,64.98,65.21,351360.0,51.0602,51.2566,51.0367,51.2173,351360.0
2018-10-25 14:30:00,65.21,65.39,65.17,65.32,377082.0,51.2173,51.3587,51.1859,51.3037,377082.0
2018-10-25 14:40:00,65.32,65.48,65.28,65.41,296169.0,51.3037,51.4294,51.2723,51.3744,296169.0
2018-10-25 14:50:00,65.41,65.44,65.3,65.43,258981.0,51.3744,51.398,51.288,51.3901,258981.0
2018-10-25 15:00:00,65.44,65.47,65.26,65.26,384224.0,51.398,51.4215,51.2566,51.2566,384224.0
2018-10-25 15:10:00,65.27,65.51,65.25,65.49,298749.0,51.2644,51.4529,51.2487,51.4372,298749.0
2018-10-25 15:20:00,65.48,65.5,65.18,65.24,559536.0,51.4294,51.4451,51.1938,51.2409,559536.0
2018-10-25 15:30:00,65.25,65.37,65.09,65.12,464994.0,51.2487,51.343,51.1231,51.1466,464994.0
2018-10-25 15:40:00,65.12,65.17,64.88,64.92,641410.0,51.1466,51.1859,50.9581,50.9896,641410.0
2018-10-25 15:50:00,64.91,65.02,64.8,65.01,1554605.0,50.9817,51.0681,50.8953,51.0602,1554605.0
2018-10-26 09:30:00,64.17,64.3,63.94,64.18,993465.0,50.4005,50.5026,50.2198,50.4083,993465.0
2018-10-26 09:40:00,64.17,64.3,64.05,64.21,747053.0,50.4005,50.5026,50.3062,50.4319,747053.0
2018-10-26 09:50:00,64.21,64.23,63.91,63.96,527854.0,50.4319,50.4476,50.1963,50.2355,527854.0
2018-10-26 10:00:00,63.95,63.97,63.37,63.48,858496.0,50.2277,50.2434,49.7721,49.8585,858496.0
2018-10-26 10:10:00,63.49,63.71,63.48,63.67,520845.0,49.8664,50.0392,49.8585,50.0078,520845.0
2018-10-26 10:20:00,63.67,64.06,63.59,63.75,488801.0,50.0078,50.3141,49.9449,50.0706,488801.0
2018-10-26 10:30:00,63.75,63.75,63.32,63.46,507074.0,50.0706,50.0706,49.7329,49.8428,507074.0
2018-10-26 10:40:00,63.45,63.6,63.34,63.43,394265.0,49.835,49.9528,49.7486,49.8193,394265.0
2018-10-26 10:50:00,63.43,63.52,63.19,63.23,506880.0,49.8193,49.89,49.6308,49.6622,506880.0
2018-10-26 11:00:00,63.22,63.51,63.18,63.42,496633.0,49.6543,49.8821,49.6229,49.8114,496633.0
2018-10-26 11:10:00,63.43,63.88,63.42,63.79,441110.0,49.8193,50.1727,49.8114,50.102,441110.0
2018-10-26 11:20:00,63.8,64.32,63.76,64.23,596496.0,50.1099,50.5183,50.0785,50.4476,596496.0
2018-10-26 11:30:00,64.24,64.48,64.08,64.11,753380.0,50.4555,50.644,50.3298,50.3534,753380.0
2018-10-26 11:40:00,64.11,64.19,63.99,64.11,460951.0,50.3534,50.4162,50.2591,50.3534,460951.0
2018-10-26 11:50:00,64.12,64.31,64.02,64.03,387361.0,50.3612,50.5104,50.2827,50.2905,387361.0
2018-10-26 12:00:00,64.03,64.38,64.0,64.33,369631.0,50.2905,50.5654,50.267,50.5262,369631.0
2018-10-26 12:10:00,64.33,64.4,64.22,64.38,198758.0,50.5262,50.5811,50.4398,50.5654,198758.0
2018-10-26 12:20:00,64.38,64.58,64.38,64.45,431278.0,50.5654,50.7225,50.5654,50.6204,431278.0
2018-10-26 12:30:00,64.45,64.61,64.44,64.49,357672.0,50.6204,50.7461,50.6125,50.6518,357672.0
2018-10-26 12:40:00,64.49,64.64,64.46,64.64,857346.0,50.6518,50.7696,50.6283,50.7696,857346.0
2018-10-26 12:50:00,64.63,64.64,64.19,64.28,408274.0,50.7618,50.7696,50.4162,50.4869,408274.0
2018-10-26 13:00:00,64.27,64.61,64.24,64.52,455173.0,50.479,50.7461,50.4555,50.6754,455173.0
2018-10-26 13:10:00,64.52,64.74,64.47,64.59,505786.0,50.6754,50.8482,50.6361,50.7304,505786.0
2018-10-26 13:20:00,64.59,64.64,64.3,64.34,282307.0,50.7304,50.7696,50.5026,50.534,282307.0
2018-10-26 13:30:00,64.33,64.33,64.13,64.19,269756.0,50.5262,50.5262,50.3691,50.4162,269756.0
2018-10-26 13:40:00,64.17,64.48,64.17,64.39,301119.0,50.4005,50.644,50.4005,50.5733,301119.0
2018-10-26 13:50:00,64.39,64.65,64.34,64.59,287256.0,50.5733,50.7775,50.534,50.7304,287256.0
2018-10-26 14:00:00,64.59,64.66,64.28,64.33,338378.0,50.7304,50.7853,50.4869,50.5262,338378.0
2018-10-26 14:10:00,64.32,64.37,64.15,64.23,438755.0,50.5183,50.5576,50.3848,50.4476,438755.0
2018-10-26 14:20:00,64.23,64.44,64.11,64.27,384068.0,50.4476,50.6125,50.3534,50.479,384068.0
2018-10-26 14:30:00,64.27,64.51,64.22,64.38,256199.0,50.479,50.6675,50.4398,50.5654,256199.0
2018-10-26 14:40:00,64.38,64.43,64.04,64.07,425064.0,50.5654,50.6047,50.2984,50.3219,425064.0
2018-10-26 14:50:00,64.06,64.11,63.73,63.81,321374.0,50.3141,50.3534,50.0549,50.1177,321374.0
2018-10-26 15:00:00,63.81,63.95,63.63,63.87,519703.0,50.1177,50.2277,49.9764,50.1649,519703.0
2018-10-26 15:10:00,63.87,64.14,63.65,64.11,535232.0,50.1649,50.3769,49.9921,50.3534,535232.0
2018-10-26 15:20:00,64.12,64.32,64.05,64.27,695216.0,50.3612,50.5183,50.3062,50.479,695216.0
2018-10-26 15:30:00,64.27,64.37,63.92,64.27,724659.0,50.479,50.5576,50.2041,50.479,724659.0
2018-10-26 15:40:00,64.26,64.57,63.95,64.43,1079247.0,50.4712,50.7147,50.2277,50.6047,1079247.0
2018-10-26 15:50:00,64.43,64.63,64.03,64.14,1332478.0,50.6047,50.7618,50.2905,50.3769,1332478.0
2018-10-29 09:30:00,65.06,65.36,64.88,65.08,776482.0,51.0995,51.3351,50.9581,51.1152,776482.0
2018-10-29 09:40:00,65.08,65.18,64.94,65.04,479072.0,51.1152,51.1938,51.0053,51.0838,479072.0
2018-10-29 09:50:00,65.04,65.27,64.93,65.24,446092.0,51.0838,51.2644,50.9974,51.2409,446092.0
2018-10-29 10:00:00,65.25,65.62,65.25,65.45,581115.0,51.2487,51.5393,51.2487,51.4058,581115.0
2018-10-29 10:10:00,65.44,65.52,65.36,65.45,258889.0,51.398,51.4608,51.3351,51.4058,258889.0
2018-10-29 10:20:00,65.46,65.62,65.41,65.5,208515.0,51.4137,51.5393,51.3744,51.4451,208515.0
2018-10-29 10:30:00,65.5,65.62,65.24,65.29,306115.0,51.4451,51.5393,51.2409,51.2802,306115.0
2018-10-29 10:40:00,65.28,65.47,65.26,65.37,272792.0,51.2723,51.4215,51.2566,51.343,272792.0
2018-10-29 10:50:00,65.36,65.62,65.35,65.55,385679.0,51.3351,51.5393,51.3273,51.4844,385679.0
2018-10-29 11:00:00,65.56,65.61,65.4,65.42,356278.0,51.4922,51.5315,51.3666,51.3823,356278.0
2018-10-29 11:10:00,65.41,65.45,65.06,65.13,318012.0,51.3744,51.4058,51.0995,51.1545,318012.0
2018-10-29 11:20:00,65.14,65.21,65.02,65.12,257171.0,51.1623,51.2173,51.0681,51.1466,257171.0
2018-10-29 11:30:00,65.12,65.43,65.1,65.42,247602.0,51.1466,51.3901,51.1309,51.3823,247602.0
2018-10-29 11:40:00,65.42,65.59,65.37,65.56,249554.0,51.3823,51.5158,51.343,51.4922,249554.0
2018-10-29 11:50:00,65.56,65.6,65.24,65.27,297663.0,51.4922,51.5236,51.2409,51.2644,297663.0
2018-10-29 12:00:00,65.27,65.29,65.11,65.17,341228.0,51.2644,51.2802,51.1388,51.1859,341228.0
2018-10-29 12:10:00,65.18,65.26,65.07,65.08,262073.0,51.1938,51.2566,51.1074,51.1152,262073.0
2018-10-29 12:20:00,65.08,65.15,64.94,65.15,362011.0,51.1152,51.1702,51.0053,51.1702,362011.0
2018-10-29 12:30:00,65.14,65.23,65.05,65.18,239737.0,51.1623,51.233,51.0917,51.1938,239737.0
2018-10-29 12:40:00,65.19,65.3,64.99,65.0,331624.0,51.2016,51.288,51.0445,51.0524,331624.0
2018-10-29 12:50:00,65.0,65.08,64.81,64.9,336498.0,51.0524,51.1152,50.9032,50.9738,336498.0
2018-10-29 13:00:00,64.89,65.21,64.85,65.19,317384.0,50.966,51.2173,50.9346,51.2016,317384.0
2018-10-29 13:10:00,65.19,65.19,65.06,65.07,220769.0,51.2016,51.2016,51.0995,51.1074,220769.0
2018-10-29 13:20:00,65.07,65.13,64.98,65.01,425242.0,51.1074,51.1545,51.0367,51.0602,425242.0
2018-10-29 13:30:00,65.0,65.24,65.0,65.17,310890.0,51.0524,51.2409,51.0524,51.1859,310890.0
2018-10-29 13:40:00,65.17,65.31,65.05,65.2,302074.0,51.1859,51.2959,51.0917,51.2095,302074.0
2018-10-29 13:50:00,65.2,65.39,65.15,65.16,278298.0,51.2095,51.3587,51.1702,51.1781,278298.0
2018-10-29 14:00:00,65.15,65.16,64.97,65.05,349800.0,51.1702,51.1781,51.0288,51.0917,349800.0
2018-10-29 14:10:00,65.04,65.06,64.68,64.89,586273.0,51.0838,51.0995,50.801,50.966,586273.0
2018-10-29 14:20:00,64.9,64.97,64.74,64.79,363657.0,50.9738,51.0288,50.8482,50.8874,363657.0
2018-10-29 14:30:00,64.8,64.83,64.64,64.69,303263.0,50.8953,50.9189,50.7696,50.8089,303263.0
2018-10-29 14:40:00,64.68,64.92,64.68,64.72,370020.0,50.801,50.9896,50.801,50.8325,370020.0
2018-10-29 14:50:00,64.71,64.72,64.47,64.54,386258.0,50.8246,50.8325,50.6361,50.6911,386258.0
2018-10-29 15:00:00,64.54,64.55,64.13,64.19,635324.0,50.6911,50.6989,50.3691,50.4162,635324.0
2018-10-29 15:10:00,64.2,64.24,63.84,64.14,680789.0,50.424,50.4555,50.1413,50.3769,680789.0
2018-10-29 15:20:00,64.15,64.27,63.9,64.08,535755.0,50.3848,50.479,50.1884,50.3298,535755.0
2018-10-29 15:30:00,64.06,64.15,63.88,64.12,1280464.0,50.3141,50.3848,50.1727,50.3612,1280464.0
2018-10-29 15:40:00,64.12,64.39,63.69,64.23,1267341.0,50.3612,50.5733,50.0235,50.4476,1267341.0
2018-10-29 15:50:00,64.23,64.43,64.08,64.34,1426818.0,50.4476,50.6047,50.3298,50.534,1426818.0
2018-10-30 09:30:00,64.6,64.84,64.44,64.66,470322.0,50.7382,50.9267,50.6125,50.7853,470322.0
2018-10-30 09:40:00,64.63,64.96,64.56,64.83,562958.0,50.7618,51.021,50.7068,50.9189,562958.0
2018-10-30 09:50:00,64.84,65.2,64.82,65.06,613331.0,50.9267,51.2095,50.911,51.0995,613331.0
2018-10-30 10:00:00,65.07,65.16,64.87,64.87,390371.0,51.1074,51.1781,50.9503,50.9503,390371.0
2018-10-30 10:10:00,64.87,65.07,64.77,64.98,419252.0,50.9503,51.1074,50.8717,51.0367,419252.0
2018-10-30 10:20:00,64.98,65.08,64.46,64.49,460256.0,51.0367,51.1152,50.6283,50.6518,460256.0
2018-10-30 10:30:00,64.49,64.55,64.16,64.36,427721.0,50.6518,50.6989,50.3926,50.5497,427721.0
2018-10-30 10:40:00,64.35,64.46,64.28,64.39,307020.0,50.5419,50.6283,50.4869,50.5733,307020.0
2018-10-30 10:50:00,64.38,64.46,64.19,64.28,385155.0,50.5654,50.6283,50.4162,50.4869,385155.0
2018-10-30 11:00:00,64.28,64.3,64.06,64.24,369387.0,50.4869,50.5026,50.3141,50.4555,369387.0
2018-10-30 11:10:00,64.24,64.25,63.88,63.94,297769.0,50.4555,50.4633,50.1727,50.2198,297769.0
2018-10-30 11:20:00,63.92,64.23,63.83,64.13,359357.0,50.2041,50.4476,50.1334,50.3691,359357.0
2018-10-30 11:30:00,64.13,64.27,64.07,64.22,345037.0,50.3691,50.479,50.3219,50.4398,345037.0
2018-10-30 11:40:00,64.22,64.37,64.12,64.34,252701.0,50.4398,50.5576,50.3612,50.534,252701.0
2018-10-30 11:50:00,64.34,64.37,63.88,63.93,496835.0,50.534,50.5576,50.1727,50.212,496835.0
2018-10-30 12:00:00,63.93,64.35,63.93,64.28,295827.0,50.212,50.5419,50.212,50.4869,295827.0
2018-10-30 12:10:00,64.29,64.37,64.17,64.34,309222.0,50.4947,50.5576,50.4005,50.534,309222.0
2018-10-30 12:20:00,64.35,64.39,64.25,64.35,232845.0,50.5419,50.5733,50.4633,50.5419,232845.0
2018-10-30 12:30:00,64.34,64.34,64.13,64.17,238105.0,50.534,50.534,50.3691,50.4005,238105.0
2018-10-30 12:40:00,64.16,64.21,64.04,64.18,234642.0,50.3926,50.4319,50.2984,50.4083,234642.0
2018-10-30 12:50:00,64.18,64.22,63.87,63.9,198527.0,50.4083,50.4398,50.1649,50.1884,198527.0
2018-10-30 13:00:00,63.9,64.06,63.82,64.04,223797.0,50.1884,50.3141,50.1256,50.2984,223797.0
2018-10-30 13:10:00,64.03,64.06,63.88,64.03,251506.0,50.2905,50.3141,50.1727,50.2905,251506.0
2018-10-30 13:20:00,64.02,64.13,63.84,63.84,287256.0,50.2827,50.3691,50.1413,50.1413,287256.0
2018-10-30 13:30:00,63.84,63.99,63.81,63.95,415835.0,50.1413,50.2591,50.1177,50.2277,415835.0
2018-10-30 13:40:00,63.96,64.19,63.95,64.15,343015.0,50.2355,50.4162,50.2277,50.3848,343015.0
2018-10-30 13:50:00,64.15,64.28,64.06,64.25,288437.0,50.3848,50.4869,50.3141,50.4633,288437.0
2018-10-30 14:00:00,64.25,64.33,64.0,64.04,324873.0,50.4633,50.5262,50.267,50.2984,324873.0
2018-10-30 14:10:00,64.03,64.17,64.0,64.09,279598.0,50.2905,50.4005,50.267,50.3377,279598.0
2018-10-30 14:20:00,64.1,64.22,63.94,63.99,392237.0,50.3455,50.4398,50.2198,50.2591,392237.0
2018-10-30 14:30:00,63.98,64.12,63.9,64.04,352169.0,50.2513,50.3612,50.1884,50.2984,352169.0
2018-10-30 14:40:00,64.04,64.09,63.9,64.06,259548.0,50.2984,50.3377,50.1884,50.3141,259548.0
2018-10-30 14:50:00,64.06,64.41,64.04,64.3,385948.0,50.3141,50.589,50.2984,50.5026,385948.0
2018-10-30 15:00:00,64.3,64.33,63.98,64.17,399097.0,50.5026,50.5262,50.2513,50.4005,399097.0
2018-10-30 15:10:00,64.16,64.46,64.16,64.36,532948.0,50.3926,50.6283,50.3926,50.5497,532948.0
2018-10-30 15:20:00,64.36,64.55,64.25,64.47,666934.0,50.5497,50.6989,50.4633,50.6361,666934.0
2018-10-30 15:30:00,64.48,64.58,64.34,64.36,801068.0,50.644,50.7225,50.534,50.5497,801068.0
2018-10-30 15:40:00,64.37,64.48,64.36,64.44,872217.0,50.5576,50.644,50.5497,50.6125,872217.0
2018-10-30 15:50:00,64.43,64.66,64.43,64.53,1643753.0,50.6047,50.7853,50.6047,50.6832,1643753.0
2018-10-31 09:30:00,65.01,65.28,64.84,65.11,1099848.0,51.0602,51.2723,50.9267,51.1388,1099848.0
2018-10-31 09:40:00,65.11,65.35,65.11,65.24,563608.0,51.1388,51.3273,51.1388,51.2409,563608.0
2018-10-31 09:50:00,65.24,65.56,65.23,65.5,565659.0,51.2409,51.4922,51.233,51.4451,565659.0
2018-10-31 10:00:00,65.49,65.54,65.35,65.42,385104.0,51.4372,51.4765,51.3273,51.3823,385104.0
2018-10-31 10:10:00,65.42,65.65,65.41,65.51,562445.0,51.3823,51.5629,51.3744,51.4529,562445.0
2018-10-31 10:20:00,65.51,65.68,65.46,65.53,453097.0,51.4529,51.5865,51.4137,51.4687,453097.0
2018-10-31 10:30:00,65.53,65.86,65.48,65.81,439588.0,51.4687,51.7278,51.4294,51.6886,439588.0
2018-10-31 10:40:00,65.81,65.98,65.69,65.73,420757.0,51.6886,51.8221,51.5943,51.6257,420757.0
2018-10-31 10:50:00,65.74,65.79,65.57,65.75,340713.0,51.6336,51.6729,51.5001,51.6415,340713.0
2018-10-31 11:00:00,65.75,65.83,65.6,65.8,512722.0,51.6415,51.7043,51.5236,51.6807,512722.0
2018-10-31 11:10:00,65.79,65.93,65.71,65.81,312505.0,51.6729,51.7828,51.61,51.6886,312505.0
2018-10-31 11:20:00,65.82,65.91,65.74,65.79,465922.0,51.6964,51.7671,51.6336,51.6729,465922.0
2018-10-31 11:30:00,65.8,65.91,65.64,65.75,351074.0,51.6807,51.7671,51.5551,51.6415,351074.0
2018-10-31 11:40:00,65.77,65.8,65.56,65.67,310212.0,51.6572,51.6807,51.4922,51.5786,310212.0
2018-10-31 11:50:00,65.67,65.9,65.63,65.69,225157.0,51.5786,51.7593,51.5472,51.5943,225157.0
2018-10-31 12:00:00,65.7,65.75,65.43,65.49,250207.0,51.6022,51.6415,51.3901,51.4372,250207.0
2018-10-31 12:10:00,65.49,65.54,65.27,65.38,221188.0,51.4372,51.4765,51.2644,51.3508,221188.0
2018-10-31 12:20:00,65.37,65.44,65.33,65.4,219723.0,51.343,51.398,51.3116,51.3666,219723.0
2018-10-31 12:30:00,65.41,65.46,65.3,65.44,352703.0,51.3744,51.4137,51.288,51.398,352703.0
2018-10-31 12:40:00,65.44,65.57,65.39,65.51,273303.0,51.398,51.5001,51.3587,51.4529,273303.0
2018-10-31 12:50:00,65.5,65.54,65.33,65.5,380353.0,51.4451,51.4765,51.3116,51.4451,380353.0
2018-10-31 13:00:00,65.49,65.6,65.41,65.59,361333.0,51.4372,51.5236,51.3744,51.5158,361333.0
2018-10-31 13:10:00,65.59,65.96,65.59,65.74,662513.0,51.5158,51.8064,51.5158,51.6336,662513.0
2018-10-31 13:20:00,65.73,65.75,65.63,65.66,246605.0,51.6257,51.6415,51.5472,51.5708,246605.0
2018-10-31 13:30:00,65.67,65.71,65.56,65.69,244968.0,51.5786,51.61,51.4922,51.5943,244968.0
2018-10-31 13:40:00,65.7,65.96,65.67,65.94,279093.0,51.6022,51.8064,51.5786,51.7907,279093.0
2018-10-31 13:50:00,65.93,65.99,65.83,65.87,176411.0,51.7828,51.83,51.7043,51.7357,176411.0
2018-10-31 14:00:00,65.88,65.99,65.79,65.93,158850.0,51.7436,51.83,51.6729,51.7828,158850.0
2018-10-31 14:10:00,65.93,66.05,65.91,65.97,269626.0,51.7828,51.8771,51.7671,51.8142,269626.0
2018-10-31 14:20:00,65.97,66.01,65.93,66.0,201953.0,51.8142,51.8457,51.7828,51.8378,201953.0
2018-10-31 14:30:00,66.0,66.05,65.91,65.94,298940.0,51.8378,51.8771,51.7671,51.7907,298940.0
2018-10-31 14:40:00,65.94,66.04,65.83,65.86,223954.0,51.7907,51.8692,51.7043,51.7278,223954.0
2018-10-31 14:50:00,65.87,65.98,65.82,65.97,295854.0,51.7357,51.8221,51.6964,51.8142,295854.0
2018-10-31 15:00:00,65.97,66.17,65.93,66.08,335366.0,51.8142,51.9713,51.7828,51.9006,335366.0
2018-10-31 15:10:00,66.07,66.21,66.04,66.04,307476.0,51.8928,52.0027,51.8692,51.8692,307476.0
2018-10-31 15:20:00,66.05,66.11,65.91,66.03,418792.0,51.8771,51.9242,51.7671,51.8614,418792.0
2018-10-31 15:30:00,66.04,66.04,65.71,65.72,601209.0,51.8692,51.8692,51.61,51.6179,601209.0
2018-10-31 15:40:00,65.73,65.84,65.49,65.49,676104.0,51.6257,51.7121,51.4372,51.4372,676104.0
2018-10-31 15:50:00,65.5,65.63,65.42,65.47,1567313.0,51.4451,51.5472,51.3823,51.4215,1567313.0
2018-11-01 09:30:00,66.09,66.44,65.78,66.36,759017.0,51.9085,52.1834,51.665,52.1206,759017.0
2018-11-01 09:40:00,66.36,66.38,65.69,65.79,584915.0,52.1206,52.1363,51.5943,51.6729,584915.0
2018-11-01 09:50:00,65.78,66.01,65.61,65.66,436660.0,51.665,51.8457,51.5315,51.5708,436660.0
2018-11-01 10:00:00,65.65,65.65,65.2,65.38,850147.0,51.5629,51.5629,51.2095,51.3508,850147.0
2018-11-01 10:10:00,65.39,65.82,65.39,65.65,632123.0,51.3587,51.6964,51.3587,51.5629,632123.0
2018-11-01 10:20:00,65.65,65.75,65.42,65.71,597559.0,51.5629,51.6415,51.3823,51.61,597559.0
2018-11-01 10:30:00,65.72,66.03,65.72,66.03,526464.0,51.6179,51.8614,51.6179,51.8614,526464.0
2018-11-01 10:40:00,66.02,66.29,65.95,66.27,657186.0,51.8535,52.0656,51.7985,52.0499,657186.0
2018-11-01 10:50:00,66.27,66.43,66.24,66.33,537879.0,52.0499,52.1755,52.0263,52.097,537879.0
2018-11-01 11:00:00,66.35,66.36,65.98,66.02,452075.0,52.1127,52.1206,51.8221,51.8535,452075.0
2018-11-01 11:10:00,66.03,66.22,66.0,66.1,253323.0,51.8614,52.0106,51.8378,51.9163,253323.0
2018-11-01 11:20:00,66.09,66.23,66.06,66.08,223130.0,51.9085,52.0185,51.8849,51.9006,223130.0
2018-11-01 11:30:00,66.08,66.25,66.04,66.22,340714.0,51.9006,52.0342,51.8692,52.0106,340714.0
2018-11-01 11:40:00,66.23,66.31,66.14,66.14,271412.0,52.0185,52.0813,51.9478,51.9478,271412.0
2018-11-01 11:50:00,66.14,66.2,65.98,66.01,269093.0,51.9478,51.9949,51.8221,51.8457,269093.0
2018-11-01 12:00:00,66.01,66.02,65.85,66.0,215167.0,51.8457,51.8535,51.72,51.8378,215167.0
2018-11-01 12:10:00,66.0,66.0,65.9,65.91,144220.0,51.8378,51.8378,51.7593,51.7671,144220.0
2018-11-01 12:20:00,65.91,65.99,65.9,65.94,194266.0,51.7671,51.83,51.7593,51.7907,194266.0
2018-11-01 12:30:00,65.93,66.01,65.85,65.98,308028.0,51.7828,51.8457,51.72,51.8221,308028.0
2018-11-01 12:40:00,65.98,66.2,65.95,66.18,749481.0,51.8221,51.9949,51.7985,51.9792,749481.0
2018-11-01 12:50:00,66.18,66.19,66.07,66.16,290482.0,51.9792,51.987,51.8928,51.9635,290482.0
2018-11-01 13:00:00,66.16,66.17,65.92,65.92,216295.0,51.9635,51.9713,51.775,51.775,216295.0
2018-11-01 13:10:00,65.92,66.09,65.92,66.05,190390.0,51.775,51.9085,51.775,51.8771,190390.0
2018-11-01 13:20:00,66.04,66.11,66.0,66.1,233305.0,51.8692,51.9242,51.8378,51.9163,233305.0
2018-11-01 13:30:00,66.11,66.13,65.86,65.91,223687.0,51.9242,51.9399,51.7278,51.7671,223687.0
2018-11-01 13:40:00,65.92,66.02,65.87,65.97,198498.0,51.775,51.8535,51.7357,51.8142,198498.0
2018-11-01 13:50:00,65.97,66.03,65.94,65.96,122767.0,51.8142,51.8614,51.7907,51.8064,122767.0
2018-11-01 14:00:00,65.97,66.04,65.88,65.91,181954.0,51.8142,51.8692,51.7436,51.7671,181954.0
2018-11-01 14:10:00,65.91,65.98,65.87,65.93,142952.0,51.7671,51.8221,51.7357,51.7828,142952.0
2018-11-01 14:20:00,65.94,66.03,65.92,65.93,135497.0,51.7907,51.8614,51.775,51.7828,135497.0
2018-11-01 14:30:00,65.93,66.01,65.84,65.87,169285.0,51.7828,51.8457,51.7121,51.7357,169285.0
2018-11-01 14:40:00,65.86,65.98,65.81,65.95,266166.0,51.7278,51.8221,51.6886,51.7985,266166.0
2018-11-01 14:50:00,65.95,66.06,65.93,65.98,223741.0,51.7985,51.8849,51.7828,51.8221,223741.0
2018-11-01 15:00:00,65.98,66.05,65.91,66.03,245968.0,51.8221,51.8771,51.7671,51.8614,245968.0
2018-11-01 15:10:00,66.03,66.03,65.91,66.0,218386.0,51.8614,51.8614,51.7671,51.8378,218386.0
2018-11-01 15:20:00,65.99,66.0,65.9,65.94,240979.0,51.83,51.8378,51.7593,51.7907,240979.0
2018-11-01 15:30:00,65.94,66.0,65.87,65.99,428350.0,51.7907,51.8378,51.7357,51.83,428350.0
2018-11-01 15:40:00,65.98,66.02,65.91,65.95,489061.0,51.8221,51.8535,51.7671,51.7985,489061.0
2018-11-01 15:50:00,65.95,65.98,65.78,65.83,1295996.0,51.7985,51.8221,51.665,51.7043,1295996.0
2018-11-02 09:30:00,66.07,66.65,66.01,66.58,1103140.0,52.247,52.7057,52.1996,52.6503,1103140.0
2018-11-02 09:40:00,66.57,66.89,66.52,66.88,1009220.0,52.6424,52.8955,52.6029,52.8876,1009220.0
2018-11-02 09:50:00,66.88,66.92,66.35,66.41,688097.0,52.8876,52.9192,52.4684,52.5159,688097.0
2018-11-02 10:00:00,66.42,66.53,66.27,66.27,538237.0,52.5238,52.6108,52.4052,52.4052,538237.0
2018-11-02 10:10:00,66.27,66.33,65.97,66.14,500617.0,52.4052,52.4526,52.168,52.3024,500617.0
2018-11-02 10:20:00,66.14,66.35,66.08,66.3,761789.0,52.3024,52.4684,52.2549,52.4289,761789.0
2018-11-02 10:30:00,66.3,66.45,66.12,66.12,720631.0,52.4289,52.5475,52.2866,52.2866,720631.0
2018-11-02 10:40:00,66.11,66.23,66.05,66.1,394067.0,52.2787,52.3736,52.2312,52.2708,394067.0
2018-11-02 10:50:00,66.11,66.3,66.05,66.23,440480.0,52.2787,52.4289,52.2312,52.3736,440480.0
2018-11-02 11:00:00,66.24,66.28,65.99,66.14,317285.0,52.3815,52.4131,52.1838,52.3024,317285.0
2018-11-02 11:10:00,66.14,66.17,65.91,65.92,350350.0,52.3024,52.3261,52.1205,52.1284,350350.0
2018-11-02 11:20:00,65.92,66.04,65.79,66.03,444524.0,52.1284,52.2233,52.0256,52.2154,444524.0
2018-11-02 11:30:00,66.02,66.21,65.98,66.11,400505.0,52.2075,52.3577,52.1759,52.2787,400505.0
2018-11-02 11:40:00,66.11,66.14,65.95,66.03,256690.0,52.2787,52.3024,52.1521,52.2154,256690.0
2018-11-02 11:50:00,66.03,66.14,65.94,66.14,313923.0,52.2154,52.3024,52.1442,52.3024,313923.0
2018-11-02 12:00:00,66.14,66.15,65.99,66.0,275942.0,52.3024,52.3103,52.1838,52.1917,275942.0
2018-11-02 12:10:00,66.0,66.11,65.99,66.09,270320.0,52.1917,52.2787,52.1838,52.2628,270320.0
2018-11-02 12:20:00,66.1,66.14,66.01,66.09,152171.0,52.2708,52.3024,52.1996,52.2628,152171.0
2018-11-02 12:30:00,66.09,66.09,65.77,65.79,380582.0,52.2628,52.2628,52.0098,52.0256,380582.0
2018-11-02 12:40:00,65.79,65.93,65.77,65.88,180037.0,52.0256,52.1363,52.0098,52.0968,180037.0
2018-11-02 12:50:00,65.88,65.89,65.64,65.78,235671.0,52.0968,52.1047,51.907,52.0177,235671.0
2018-11-02 13:00:00,65.78,65.79,65.57,65.65,292314.0,52.0177,52.0256,51.8516,51.9149,292314.0
2018-11-02 13:10:00,65.64,65.91,65.62,65.91,324644.0,51.907,52.1205,51.8912,52.1205,324644.0
2018-11-02 13:20:00,65.91,65.93,65.74,65.75,226357.0,52.1205,52.1363,51.9861,51.994,226357.0
2018-11-02 13:30:00,65.75,65.83,65.7,65.8,149923.0,51.994,52.0572,51.9544,52.0335,149923.0
2018-11-02 13:40:00,65.79,66.01,65.73,65.99,278214.0,52.0256,52.1996,51.9782,52.1838,278214.0
2018-11-02 13:50:00,66.0,66.0,65.82,65.84,195060.0,52.1917,52.1917,52.0493,52.0651,195060.0
2018-11-02 14:00:00,65.84,65.84,65.61,65.63,226797.0,52.0651,52.0651,51.8833,51.8991,226797.0
2018-11-02 14:10:00,65.63,65.71,65.59,65.71,265471.0,51.8991,51.9623,51.8675,51.9623,265471.0
2018-11-02 14:20:00,65.71,66.27,65.63,66.16,437059.0,51.9623,52.4052,51.8991,52.3182,437059.0
2018-11-02 14:30:00,66.16,66.18,65.83,65.83,485351.0,52.3182,52.334,52.0572,52.0572,485351.0
2018-11-02 14:40:00,65.83,65.91,65.76,65.84,336340.0,52.0572,52.1205,52.0019,52.0651,336340.0
2018-11-02 14:50:00,65.85,65.95,65.76,65.77,256737.0,52.0731,52.1521,52.0019,52.0098,256737.0
2018-11-02 15:00:00,65.77,65.84,65.62,65.75,259534.0,52.0098,52.0651,51.8912,51.994,259534.0
2018-11-02 15:10:00,65.75,65.95,65.74,65.89,338525.0,51.994,52.1521,51.9861,52.1047,338525.0
2018-11-02 15:20:00,65.89,65.97,65.85,65.89,314762.0,52.1047,52.168,52.0731,52.1047,314762.0
2018-11-02 15:30:00,65.88,65.96,65.76,65.94,387867.0,52.0968,52.16,52.0019,52.1442,387867.0
2018-11-02 15:40:00,65.94,66.03,65.89,65.95,455171.0,52.1442,52.2154,52.1047,52.1521,455171.0
2018-11-02 15:50:00,65.96,66.0,65.75,65.9,1142184.0,52.16,52.1917,51.994,52.1126,1142184.0
2018-11-05 09:30:00,66.3,66.75,66.26,66.53,608504.0,52.4289,52.7848,52.3973,52.6108,608504.0
2018-11-05 09:40:00,66.53,66.75,66.46,66.55,353556.0,52.6108,52.7848,52.5554,52.6266,353556.0
2018-11-05 09:50:00,66.55,66.65,66.51,66.58,318947.0,52.6266,52.7057,52.595,52.6503,318947.0
2018-11-05 10:00:00,66.58,66.67,66.5,66.61,300502.0,52.6503,52.7215,52.5871,52.6741,300502.0
2018-11-05 10:10:00,66.61,66.63,66.45,66.59,335694.0,52.6741,52.6899,52.5475,52.6582,335694.0
2018-11-05 10:20:00,66.6,66.88,66.58,66.84,372646.0,52.6661,52.8876,52.6503,52.8559,372646.0
2018-11-05 10:30:00,66.85,66.97,66.8,66.95,310013.0,52.8638,52.9587,52.8243,52.9429,310013.0
2018-11-05 10:40:00,66.95,67.09,66.86,67.09,414548.0,52.9429,53.0536,52.8717,53.0536,414548.0
2018-11-05 10:50:00,67.1,67.24,67.06,67.21,445735.0,53.0615,53.1722,53.0299,53.1485,445735.0
2018-11-05 11:00:00,67.2,67.29,67.12,67.2,376734.0,53.1406,53.2118,53.0774,53.1406,376734.0
2018-11-05 11:10:00,67.21,67.37,67.17,67.21,273400.0,53.1485,53.275,53.1169,53.1485,273400.0
2018-11-05 11:20:00,67.22,67.3,66.92,66.95,253904.0,53.1564,53.2197,52.9192,52.9429,253904.0
2018-11-05 11:30:00,66.95,67.15,66.92,67.11,222847.0,52.9429,53.1011,52.9192,53.0694,222847.0
2018-11-05 11:40:00,67.11,67.15,66.96,67.08,149230.0,53.0694,53.1011,52.9508,53.0457,149230.0
2018-11-05 11:50:00,67.08,67.28,67.06,67.27,178737.0,53.0457,53.2039,53.0299,53.196,178737.0
2018-11-05 12:00:00,67.26,67.29,67.14,67.16,144770.0,53.1881,53.2118,53.0932,53.109,144770.0
2018-11-05 12:10:00,67.15,67.21,67.04,67.06,150214.0,53.1011,53.1485,53.0141,53.0299,150214.0
2018-11-05 12:20:00,67.07,67.09,67.0,67.06,184690.0,53.0378,53.0536,52.9825,53.0299,184690.0
2018-11-05 12:30:00,67.06,67.13,67.03,67.03,225681.0,53.0299,53.0853,53.0062,53.0062,225681.0
2018-11-05 12:40:00,67.04,67.05,66.92,66.92,197857.0,53.0141,53.022,52.9192,52.9192,197857.0
2018-11-05 12:50:00,66.92,66.99,66.91,66.95,123245.0,52.9192,52.9745,52.9113,52.9429,123245.0
2018-11-05 13:00:00,66.95,66.99,66.94,66.99,159512.0,52.9429,52.9745,52.935,52.9745,159512.0
2018-11-05 13:10:00,66.98,66.99,66.84,66.9,190671.0,52.9666,52.9745,52.8559,52.9034,190671.0
2018-11-05 13:20:00,66.9,66.95,66.85,66.91,162347.0,52.9034,52.9429,52.8638,52.9113,162347.0
2018-11-05 13:30:00,66.91,67.08,66.9,67.07,134671.0,52.9113,53.0457,52.9034,53.0378,134671.0
2018-11-05 13:40:00,67.07,67.14,67.06,67.14,115431.0,53.0378,53.0932,53.0299,53.0932,115431.0
2018-11-05 13:50:00,67.14,67.21,67.1,67.19,125905.0,53.0932,53.1485,53.0615,53.1327,125905.0
2018-11-05 14:00:00,67.19,67.19,67.12,67.17,274903.0,53.1327,53.1327,53.0774,53.1169,274903.0
2018-11-05 14:10:00,67.17,67.25,67.13,67.23,258566.0,53.1169,53.1802,53.0853,53.1643,258566.0
2018-11-05 14:20:00,67.23,67.31,67.19,67.3,314299.0,53.1643,53.2276,53.1327,53.2197,314299.0
2018-11-05 14:30:00,67.3,67.36,67.26,67.34,228973.0,53.2197,53.2671,53.1881,53.2513,228973.0
2018-11-05 14:40:00,67.34,67.39,67.31,67.35,177130.0,53.2513,53.2909,53.2276,53.2592,177130.0
2018-11-05 14:50:00,67.35,67.45,67.33,67.34,257614.0,53.2592,53.3383,53.2434,53.2513,257614.0
2018-11-05 15:00:00,67.34,67.41,67.33,67.35,202210.0,53.2513,53.3067,53.2434,53.2592,202210.0
2018-11-05 15:10:00,67.35,67.47,67.35,67.4,210273.0,53.2592,53.3541,53.2592,53.2988,210273.0
2018-11-05 15:20:00,67.41,67.41,67.17,67.34,268732.0,53.3067,53.3067,53.1169,53.2513,268732.0
2018-11-05 15:30:00,67.33,67.34,67.25,67.27,242119.0,53.2434,53.2513,53.1802,53.196,242119.0
2018-11-05 15:40:00,67.27,67.3,67.12,67.2,455432.0,53.196,53.2197,53.0774,53.1406,455432.0
2018-11-05 15:50:00,67.21,67.34,67.14,67.31,976123.0,53.1485,53.2513,53.0932,53.2276,976123.0
2018-11-06 09:30:00,67.31,67.31,66.66,66.68,493105.0,53.2276,53.2276,52.7136,52.7294,493105.0
2018-11-06 09:40:00,66.68,66.9,66.66,66.77,431335.0,52.7294,52.9034,52.7136,52.8006,431335.0
2018-11-06 09:50:00,66.78,66.8,66.62,66.72,243082.0,52.8085,52.8243,52.682,52.761,243082.0
2018-11-06 10:00:00,66.72,66.8,66.62,66.66,309578.0,52.761,52.8243,52.682,52.7136,309578.0
2018-11-06 10:10:00,66.67,66.68,66.41,66.49,529093.0,52.7215,52.7294,52.5159,52.5792,529093.0
2018-11-06 10:20:00,66.48,66.55,66.43,66.44,315464.0,52.5713,52.6266,52.5317,52.5396,315464.0
2018-11-06 10:30:00,66.43,66.47,66.17,66.25,425040.0,52.5317,52.5633,52.3261,52.3894,425040.0
2018-11-06 10:40:00,66.26,66.5,66.26,66.49,441901.0,52.3973,52.5871,52.3973,52.5792,441901.0
2018-11-06 10:50:00,66.49,66.8,66.43,66.79,527477.0,52.5792,52.8243,52.5317,52.8164,527477.0
2018-11-06 11:00:00,66.79,67.0,66.75,66.95,521634.0,52.8164,52.9825,52.7848,52.9429,521634.0
2018-11-06 11:10:00,66.97,67.07,66.88,66.91,305311.0,52.9587,53.0378,52.8876,52.9113,305311.0
2018-11-06 11:20:00,66.91,66.91,66.78,66.85,239524.0,52.9113,52.9113,52.8085,52.8638,239524.0
2018-11-06 11:30:00,66.86,66.87,66.63,66.75,313548.0,52.8717,52.8797,52.6899,52.7848,313548.0
2018-11-06 11:40:00,66.75,66.82,66.57,66.64,274366.0,52.7848,52.8401,52.6424,52.6978,274366.0
2018-11-06 11:50:00,66.63,66.64,66.43,66.46,323067.0,52.6899,52.6978,52.5317,52.5554,323067.0
2018-11-06 12:00:00,66.45,66.62,66.39,66.58,316563.0,52.5475,52.682,52.5001,52.6503,316563.0
2018-11-06 12:10:00,66.58,66.64,66.54,66.6,254523.0,52.6503,52.6978,52.6187,52.6661,254523.0
2018-11-06 12:20:00,66.61,66.7,66.53,66.64,201859.0,52.6741,52.7452,52.6108,52.6978,201859.0
2018-11-06 12:30:00,66.65,66.75,66.62,66.73,173857.0,52.7057,52.7848,52.682,52.7689,173857.0
2018-11-06 12:40:00,66.73,66.83,66.73,66.81,217351.0,52.7689,52.848,52.7689,52.8322,217351.0
2018-11-06 12:50:00,66.81,66.81,66.67,66.73,147372.0,52.8322,52.8322,52.7215,52.7689,147372.0
2018-11-06 13:00:00,66.74,66.8,66.62,66.76,193795.0,52.7769,52.8243,52.682,52.7927,193795.0
2018-11-06 13:10:00,66.76,66.76,66.61,66.61,131940.0,52.7927,52.7927,52.6741,52.6741,131940.0
2018-11-06 13:20:00,66.61,66.61,66.45,66.45,175372.0,52.6741,52.6741,52.5475,52.5475,175372.0
2018-11-06 13:30:00,66.45,66.48,66.33,66.35,266584.0,52.5475,52.5713,52.4526,52.4684,266584.0
2018-11-06 13:40:00,66.35,66.62,66.33,66.6,224071.0,52.4684,52.682,52.4526,52.6661,224071.0
2018-11-06 13:50:00,66.61,66.7,66.61,66.63,173287.0,52.6741,52.7452,52.6741,52.6899,173287.0
2018-11-06 14:00:00,66.64,66.65,66.5,66.63,182089.0,52.6978,52.7057,52.5871,52.6899,182089.0
2018-11-06 14:10:00,66.63,66.69,66.54,66.59,164826.0,52.6899,52.7373,52.6187,52.6582,164826.0
2018-11-06 14:20:00,66.59,66.65,66.36,66.39,247373.0,52.6582,52.7057,52.4764,52.5001,247373.0
2018-11-06 14:30:00,66.39,66.51,66.34,66.39,218575.0,52.5001,52.595,52.4605,52.5001,218575.0
2018-11-06 14:40:00,66.38,66.48,66.35,66.42,154501.0,52.4922,52.5713,52.4684,52.5238,154501.0
2018-11-06 14:50:00,66.43,66.52,66.32,66.32,224358.0,52.5317,52.6029,52.4447,52.4447,224358.0
2018-11-06 15:00:00,66.32,66.41,66.29,66.36,405251.0,52.4447,52.5159,52.421,52.4764,405251.0
2018-11-06 15:10:00,66.36,66.47,66.36,66.43,249028.0,52.4764,52.5633,52.4764,52.5317,249028.0
2018-11-06 15:20:00,66.43,66.47,66.32,66.42,228673.0,52.5317,52.5633,52.4447,52.5238,228673.0
2018-11-06 15:30:00,66.42,66.52,66.39,66.47,292414.0,52.5238,52.6029,52.5001,52.5633,292414.0
2018-11-06 15:40:00,66.46,66.54,66.36,66.51,411592.0,52.5554,52.6187,52.4764,52.595,411592.0
2018-11-06 15:50:00,66.51,66.83,66.48,66.71,1393352.0,52.595,52.848,52.5713,52.7531,1393352.0
2018-11-07 09:30:00,67.29,67.89,67.19,67.77,977650.0,53.2118,53.6863,53.1327,53.5914,977650.0
2018-11-07 09:40:00,67.77,67.97,67.45,67.46,762606.0,53.5914,53.7495,53.3383,53.3462,762606.0
2018-11-07 09:50:00,67.46,67.53,66.9,66.95,772685.0,53.3462,53.4016,52.9034,52.9429,772685.0
2018-11-07 10:00:00,66.95,67.02,66.78,66.87,467065.0,52.9429,52.9983,52.8085,52.8797,467065.0
2018-11-07 10:10:00,66.87,66.98,66.7,66.74,440012.0,52.8797,52.9666,52.7452,52.7769,440012.0
2018-11-07 10:20:00,66.73,67.07,66.7,67.06,218855.0,52.7689,53.0378,52.7452,53.0299,218855.0
2018-11-07 10:30:00,67.07,67.25,67.0,67.22,303257.0,53.0378,53.1802,52.9825,53.1564,303257.0
2018-11-07 10:40:00,67.22,67.44,67.07,67.08,307968.0,53.1564,53.3304,53.0378,53.0457,307968.0
2018-11-07 10:50:00,67.08,67.3,67.07,67.18,324985.0,53.0457,53.2197,53.0378,53.1248,324985.0
2018-11-07 11:00:00,67.19,67.2,66.89,66.92,316726.0,53.1327,53.1406,52.8955,52.9192,316726.0
2018-11-07 11:10:00,66.92,67.1,66.91,67.03,285383.0,52.9192,53.0615,52.9113,53.0062,285383.0
2018-11-07 11:20:00,67.03,67.04,66.78,66.86,267975.0,53.0062,53.0141,52.8085,52.8717,267975.0
2018-11-07 11:30:00,66.86,67.18,66.85,67.17,245815.0,52.8717,53.1248,52.8638,53.1169,245815.0
2018-11-07 11:40:00,67.17,67.19,67.05,67.18,165396.0,53.1169,53.1327,53.022,53.1248,165396.0
2018-11-07 11:50:00,67.19,67.25,67.05,67.2,234217.0,53.1327,53.1802,53.022,53.1406,234217.0
2018-11-07 12:00:00,67.21,67.28,67.18,67.18,179042.0,53.1485,53.2039,53.1248,53.1248,179042.0
2018-11-07 12:10:00,67.18,67.39,67.18,67.31,169305.0,53.1248,53.2909,53.1248,53.2276,169305.0
2018-11-07 12:20:00,67.31,67.38,67.24,67.25,141212.0,53.2276,53.283,53.1722,53.1802,141212.0
2018-11-07 12:30:00,67.25,67.27,67.16,67.2,148791.0,53.1802,53.196,53.109,53.1406,148791.0
2018-11-07 12:40:00,67.2,67.31,67.2,67.24,141020.0,53.1406,53.2276,53.1406,53.1722,141020.0
2018-11-07 12:50:00,67.24,67.45,67.24,67.45,166932.0,53.1722,53.3383,53.1722,53.3383,166932.0
2018-11-07 13:00:00,67.46,67.54,67.41,67.52,175517.0,53.3462,53.4095,53.3067,53.3937,175517.0
2018-11-07 13:10:00,67.52,67.58,67.49,67.55,139955.0,53.3937,53.4411,53.3699,53.4174,139955.0
2018-11-07 13:20:00,67.54,67.57,67.48,67.57,187007.0,53.4095,53.4332,53.362,53.4332,187007.0
2018-11-07 13:30:00,67.57,67.58,67.41,67.44,148935.0,53.4332,53.4411,53.3067,53.3304,148935.0
2018-11-07 13:40:00,67.44,67.45,67.37,67.42,130832.0,53.3304,53.3383,53.275,53.3146,130832.0
2018-11-07 13:50:00,67.42,67.44,67.37,67.4,145583.0,53.3146,53.3304,53.275,53.2988,145583.0
2018-11-07 14:00:00,67.41,67.52,67.35,67.5,320911.0,53.3067,53.3937,53.2592,53.3778,320911.0
2018-11-07 14:10:00,67.5,67.65,67.5,67.63,230278.0,53.3778,53.4965,53.3778,53.4807,230278.0
2018-11-07 14:20:00,67.63,67.72,67.63,67.69,240611.0,53.4807,53.5518,53.4807,53.5281,240611.0
2018-11-07 14:30:00,67.68,67.85,67.63,67.84,298811.0,53.5202,53.6546,53.4807,53.6467,298811.0
2018-11-07 14:40:00,67.84,67.88,67.73,67.81,268809.0,53.6467,53.6783,53.5597,53.623,268809.0
2018-11-07 14:50:00,67.81,67.92,67.79,67.9,239271.0,53.623,53.71,53.6072,53.6942,239271.0
2018-11-07 15:00:00,67.9,67.98,67.88,67.94,227826.0,53.6942,53.7574,53.6783,53.7258,227826.0
2018-11-07 15:10:00,67.93,68.05,67.9,68.02,343038.0,53.7179,53.8128,53.6942,53.7891,343038.0
2018-11-07 15:20:00,68.02,68.21,68.01,68.19,308690.0,53.7891,53.9393,53.7811,53.9235,308690.0
2018-11-07 15:30:00,68.19,68.3,68.15,68.23,278087.0,53.9235,54.0105,53.8919,53.9551,278087.0
2018-11-07 15:40:00,68.24,68.25,67.99,68.01,566070.0,53.963,53.9709,53.7653,53.7811,566070.0
2018-11-07 15:50:00,68.01,68.31,68.0,68.24,1147486.0,53.7811,54.0184,53.7732,53.963,1147486.0
2018-11-08 09:30:00,67.94,68.48,67.81,68.35,396005.0,53.7258,54.1528,53.623,54.05,396005.0
2018-11-08 09:40:00,68.34,68.67,68.34,68.59,418414.0,54.0421,54.3031,54.0421,54.2398,418414.0
2018-11-08 09:50:00,68.59,68.69,68.42,68.59,448689.0,54.2398,54.3189,54.1054,54.2398,448689.0
2018-11-08 10:00:00,68.59,68.63,68.46,68.56,303234.0,54.2398,54.2714,54.137,54.2161,303234.0
2018-11-08 10:10:00,68.57,68.65,68.41,68.54,327247.0,54.224,54.2872,54.0975,54.2003,327247.0
2018-11-08 10:20:00,68.55,68.66,68.48,68.48,228190.0,54.2082,54.2952,54.1528,54.1528,228190.0
2018-11-08 10:30:00,68.47,68.67,68.42,68.65,257150.0,54.1449,54.3031,54.1054,54.2872,257150.0
2018-11-08 10:40:00,68.64,68.74,68.61,68.67,275618.0,54.2793,54.3584,54.2556,54.3031,275618.0
2018-11-08 10:50:00,68.67,68.88,68.67,68.84,370857.0,54.3031,54.4691,54.3031,54.4375,370857.0
2018-11-08 11:00:00,68.85,69.0,68.79,68.91,411681.0,54.4454,54.564,54.398,54.4929,411681.0
2018-11-08 11:10:00,68.92,68.95,68.81,68.87,181387.0,54.5008,54.5245,54.4138,54.4612,181387.0
2018-11-08 11:20:00,68.87,68.94,68.8,68.85,227388.0,54.4612,54.5166,54.4059,54.4454,227388.0
2018-11-08 11:30:00,68.84,68.94,68.84,68.93,214422.0,54.4375,54.5166,54.4375,54.5087,214422.0
2018-11-08 11:40:00,68.92,68.93,68.84,68.86,184728.0,54.5008,54.5087,54.4375,54.4533,184728.0
2018-11-08 11:50:00,68.85,68.87,68.75,68.84,233191.0,54.4454,54.4612,54.3663,54.4375,233191.0
2018-11-08 12:00:00,68.85,68.92,68.75,68.86,405896.0,54.4454,54.5008,54.3663,54.4533,405896.0
2018-11-08 12:10:00,68.85,68.85,68.74,68.81,186510.0,54.4454,54.4454,54.3584,54.4138,186510.0
2018-11-08 12:20:00,68.82,68.83,68.62,68.63,254236.0,54.4217,54.4296,54.2635,54.2714,254236.0
2018-11-08 12:30:00,68.63,68.66,68.47,68.58,314100.0,54.2714,54.2952,54.1449,54.2319,314100.0
2018-11-08 12:40:00,68.59,68.65,68.58,68.63,156189.0,54.2398,54.2872,54.2319,54.2714,156189.0
2018-11-08 12:50:00,68.62,68.65,68.45,68.52,248870.0,54.2635,54.2872,54.1291,54.1844,248870.0
2018-11-08 13:00:00,68.52,68.55,68.47,68.48,221175.0,54.1844,54.2082,54.1449,54.1528,221175.0
2018-11-08 13:10:00,68.49,68.54,68.38,68.39,269611.0,54.1607,54.2003,54.0737,54.0816,269611.0
2018-11-08 13:20:00,68.38,68.43,68.3,68.3,244854.0,54.0737,54.1133,54.0105,54.0105,244854.0
2018-11-08 13:30:00,68.3,68.41,68.25,68.37,177612.0,54.0105,54.0975,53.9709,54.0658,177612.0
2018-11-08 13:40:00,68.37,68.37,68.02,68.03,553562.0,54.0658,54.0658,53.7891,53.797,553562.0
2018-11-08 13:50:00,68.04,68.21,67.94,67.98,405867.0,53.8049,53.9393,53.7258,53.7574,405867.0
2018-11-08 14:00:00,67.99,68.03,67.23,67.6,1244744.0,53.7653,53.797,53.1643,53.4569,1244744.0
2018-11-08 14:10:00,67.6,67.64,67.34,67.36,620683.0,53.4569,53.4886,53.2513,53.2671,620683.0
2018-11-08 14:20:00,67.37,67.42,67.07,67.08,771504.0,53.275,53.3146,53.0378,53.0457,771504.0
2018-11-08 14:30:00,67.08,67.19,67.01,67.12,642597.0,53.0457,53.1327,52.9904,53.0774,642597.0
2018-11-08 14:40:00,67.11,67.18,66.84,67.11,759495.0,53.0694,53.1248,52.8559,53.0694,759495.0
2018-11-08 14:50:00,67.12,67.13,66.92,67.05,495801.0,53.0774,53.0853,52.9192,53.022,495801.0
2018-11-08 15:00:00,67.06,67.28,66.93,67.26,671551.0,53.0299,53.2039,52.9271,53.1881,671551.0
2018-11-08 15:10:00,67.26,67.45,67.25,67.45,544958.0,53.1881,53.3383,53.1802,53.3383,544958.0
2018-11-08 15:20:00,67.45,67.49,67.34,67.38,380099.0,53.3383,53.3699,53.2513,53.283,380099.0
2018-11-08 15:30:00,67.38,67.47,67.36,67.46,525657.0,53.283,53.3541,53.2671,53.3462,525657.0
2018-11-08 15:40:00,67.46,67.69,67.46,67.62,401546.0,53.3462,53.5281,53.3462,53.4727,401546.0
2018-11-08 15:50:00,67.62,67.82,67.6,67.78,1306015.0,53.4727,53.6309,53.4569,53.5993,1306015.0
2018-11-09 09:30:00,67.2,67.49,67.01,67.02,822286.0,53.1406,53.3699,52.9904,52.9983,822286.0
2018-11-09 09:40:00,67.01,67.01,66.66,66.69,491047.0,52.9904,52.9904,52.7136,52.7373,491047.0
2018-11-09 09:50:00,66.69,66.7,66.37,66.58,484514.0,52.7373,52.7452,52.4843,52.6503,484514.0
2018-11-09 10:00:00,66.59,66.6,66.2,66.22,586145.0,52.6582,52.6661,52.3498,52.3656,586145.0
2018-11-09 10:10:00,66.21,66.31,66.12,66.12,419186.0,52.3577,52.4368,52.2866,52.2866,419186.0
2018-11-09 10:20:00,66.12,66.43,66.04,66.31,512716.0,52.2866,52.5317,52.2233,52.4368,512716.0
2018-11-09 10:30:00,66.32,66.43,66.24,66.38,299457.0,52.4447,52.5317,52.3815,52.4922,299457.0
2018-11-09 10:40:00,66.37,66.5,66.34,66.37,352929.0,52.4843,52.5871,52.4605,52.4843,352929.0
2018-11-09 10:50:00,66.36,66.42,66.15,66.31,257590.0,52.4764,52.5238,52.3103,52.4368,257590.0
2018-11-09 11:00:00,66.3,66.36,66.19,66.32,350981.0,52.4289,52.4764,52.3419,52.4447,350981.0
2018-11-09 11:10:00,66.32,66.36,66.16,66.2,360833.0,52.4447,52.4764,52.3182,52.3498,360833.0
2018-11-09 11:20:00,66.21,66.32,66.14,66.2,273622.0,52.3577,52.4447,52.3024,52.3498,273622.0
2018-11-09 11:30:00,66.2,66.35,66.19,66.34,232659.0,52.3498,52.4684,52.3419,52.4605,232659.0
2018-11-09 11:40:00,66.33,66.33,66.05,66.09,271023.0,52.4526,52.4526,52.2312,52.2628,271023.0
2018-11-09 11:50:00,66.08,66.09,65.71,65.77,549864.0,52.2549,52.2628,51.9623,52.0098,549864.0
2018-11-09 12:00:00,65.77,66.02,65.73,65.99,301108.0,52.0098,52.2075,51.9782,52.1838,301108.0
2018-11-09 12:10:00,65.98,66.01,65.81,65.93,193154.0,52.1759,52.1996,52.0414,52.1363,193154.0
2018-11-09 12:20:00,65.93,66.01,65.89,65.9,231810.0,52.1363,52.1996,52.1047,52.1126,231810.0
2018-11-09 12:30:00,65.9,66.17,65.87,66.06,236540.0,52.1126,52.3261,52.0889,52.2391,236540.0
2018-11-09 12:40:00,66.06,66.11,65.96,66.07,219784.0,52.2391,52.2787,52.16,52.247,219784.0
2018-11-09 12:50:00,66.07,66.09,65.79,65.82,204294.0,52.247,52.2628,52.0256,52.0493,204294.0
2018-11-09 13:00:00,65.83,65.87,65.73,65.81,230318.0,52.0572,52.0889,51.9782,52.0414,230318.0
2018-11-09 13:10:00,65.81,65.9,65.8,65.83,170772.0,52.0414,52.1126,52.0335,52.0572,170772.0
2018-11-09 13:20:00,65.82,65.84,65.73,65.76,191511.0,52.0493,52.0651,51.9782,52.0019,191511.0
2018-11-09 13:30:00,65.75,65.75,65.66,65.73,250427.0,51.994,51.994,51.9228,51.9782,250427.0
2018-11-09 13:40:00,65.74,65.82,65.6,65.64,232560.0,51.9861,52.0493,51.8754,51.907,232560.0
2018-11-09 13:50:00,65.64,65.67,65.52,65.52,357976.0,51.907,51.9307,51.8121,51.8121,357976.0
2018-11-09 14:00:00,65.52,65.54,65.39,65.4,366780.0,51.8121,51.8279,51.7093,51.7172,366780.0
2018-11-09 14:10:00,65.4,65.41,65.28,65.31,333831.0,51.7172,51.7251,51.6223,51.646,333831.0
2018-11-09 14:20:00,65.31,65.32,65.18,65.23,493931.0,51.646,51.6539,51.5432,51.5828,493931.0
2018-11-09 14:30:00,65.23,66.16,65.21,66.13,2454349.0,51.5828,52.3182,51.567,52.2945,2454349.0
2018-11-09 14:40:00,66.14,66.23,65.76,65.86,1498452.0,52.3024,52.3736,52.0019,52.081,1498452.0
2018-11-09 14:50:00,65.86,66.4,65.85,66.19,1030085.0,52.081,52.508,52.0731,52.3419,1030085.0
2018-11-09 15:00:00,66.19,66.2,65.88,65.93,582400.0,52.3419,52.3498,52.0968,52.1363,582400.0
2018-11-09 15:10:00,65.93,66.1,65.9,65.99,464012.0,52.1363,52.2708,52.1126,52.1838,464012.0
2018-11-09 15:20:00,65.99,66.1,65.89,65.99,495163.0,52.1838,52.2708,52.1047,52.1838,495163.0
2018-11-09 15:30:00,66.0,66.06,65.91,66.0,762054.0,52.1917,52.2391,52.1205,52.1917,762054.0
2018-11-09 15:40:00,66.0,66.19,65.92,65.95,981523.0,52.1917,52.3419,52.1284,52.1521,981523.0
2018-11-09 15:50:00,65.95,65.96,65.71,65.75,2328280.0,52.1521,52.16,51.9623,51.994,2328280.0
2018-11-12 09:30:00,65.48,65.99,65.27,65.28,587720.0,51.7805,52.1838,51.6144,51.6223,587720.0
2018-11-12 09:40:00,65.28,65.36,64.98,64.98,519757.0,51.6223,51.6856,51.3851,51.3851,519757.0
2018-11-12 09:50:00,64.99,65.01,64.71,64.72,610275.0,51.393,51.4088,51.1716,51.1795,610275.0
2018-11-12 10:00:00,64.71,64.99,64.65,64.91,421822.0,51.1716,51.393,51.1241,51.3297,421822.0
2018-11-12 10:10:00,64.9,64.91,64.7,64.8,328809.0,51.3218,51.3297,51.1637,51.2427,328809.0
2018-11-12 10:20:00,64.79,64.89,64.7,64.79,369149.0,51.2348,51.3139,51.1637,51.2348,369149.0
2018-11-12 10:30:00,64.78,64.91,64.72,64.85,326267.0,51.2269,51.3297,51.1795,51.2823,326267.0
2018-11-12 10:40:00,64.85,64.85,64.67,64.72,249167.0,51.2823,51.2823,51.1399,51.1795,249167.0
2018-11-12 10:50:00,64.71,64.71,64.41,64.43,445163.0,51.1716,51.1716,50.9343,50.9501,445163.0
2018-11-12 11:00:00,64.44,64.53,64.29,64.49,570460.0,50.9581,51.0292,50.8394,50.9976,570460.0
2018-11-12 11:10:00,64.49,64.62,64.27,64.3,478025.0,50.9976,51.1004,50.8236,50.8473,478025.0
2018-11-12 11:20:00,64.3,64.41,64.18,64.18,397696.0,50.8473,50.9343,50.7524,50.7524,397696.0
2018-11-12 11:30:00,64.18,64.38,64.18,64.3,447776.0,50.7524,50.9106,50.7524,50.8473,447776.0
2018-11-12 11:40:00,64.3,64.46,64.27,64.36,302242.0,50.8473,50.9739,50.8236,50.8948,302242.0
2018-11-12 11:50:00,64.36,64.58,64.21,64.56,296043.0,50.8948,51.0688,50.7762,51.0529,296043.0
2018-11-12 12:00:00,64.56,64.74,64.49,64.69,285915.0,51.0529,51.1953,50.9976,51.1557,285915.0
2018-11-12 12:10:00,64.7,64.71,64.49,64.54,230914.0,51.1637,51.1716,50.9976,51.0371,230914.0
2018-11-12 12:20:00,64.55,64.59,64.42,64.59,224331.0,51.045,51.0767,50.9422,51.0767,224331.0
2018-11-12 12:30:00,64.58,64.77,64.51,64.7,229245.0,51.0688,51.219,51.0134,51.1637,229245.0
2018-11-12 12:40:00,64.69,64.78,64.66,64.73,211371.0,51.1557,51.2269,51.132,51.1874,211371.0
2018-11-12 12:50:00,64.74,64.76,64.64,64.64,176742.0,51.1953,51.2111,51.1162,51.1162,176742.0
2018-11-12 13:00:00,64.64,64.68,64.57,64.66,176897.0,51.1162,51.1478,51.0609,51.132,176897.0
2018-11-12 13:10:00,64.66,64.72,64.6,64.7,163872.0,51.132,51.1795,51.0846,51.1637,163872.0
2018-11-12 13:20:00,64.7,64.8,64.66,64.78,220940.0,51.1637,51.2427,51.132,51.2269,220940.0
2018-11-12 13:30:00,64.78,64.9,64.59,64.72,225449.0,51.2269,51.3218,51.0767,51.1795,225449.0
2018-11-12 13:40:00,64.73,64.78,64.59,64.73,216880.0,51.1874,51.2269,51.0767,51.1874,216880.0
2018-11-12 13:50:00,64.72,64.9,64.72,64.83,224868.0,51.1795,51.3218,51.1795,51.2665,224868.0
2018-11-12 14:00:00,64.82,64.98,64.8,64.91,170266.0,51.2586,51.3851,51.2427,51.3297,170266.0
2018-11-12 14:10:00,64.91,65.09,64.9,65.02,277384.0,51.3297,51.4721,51.3218,51.4167,277384.0
2018-11-12 14:20:00,65.02,65.04,64.91,64.91,190130.0,51.4167,51.4325,51.3297,51.3297,190130.0
2018-11-12 14:30:00,64.91,64.99,64.71,64.77,207660.0,51.3297,51.393,51.1716,51.219,207660.0
2018-11-12 14:40:00,64.78,64.98,64.77,64.88,208495.0,51.2269,51.3851,51.219,51.306,208495.0
2018-11-12 14:50:00,64.87,64.89,64.71,64.73,174599.0,51.2981,51.3139,51.1716,51.1874,174599.0
2018-11-12 15:00:00,64.73,64.81,64.53,64.55,323322.0,51.1874,51.2506,51.0292,51.045,323322.0
2018-11-12 15:10:00,64.56,64.56,64.4,64.52,447954.0,51.0529,51.0529,50.9264,51.0213,447954.0
2018-11-12 15:20:00,64.52,64.68,64.48,64.63,294250.0,51.0213,51.1478,50.9897,51.1083,294250.0
2018-11-12 15:30:00,64.62,64.63,64.37,64.39,469746.0,51.1004,51.1083,50.9027,50.9185,469746.0
2018-11-12 15:40:00,64.39,64.43,64.24,64.26,768935.0,50.9185,50.9501,50.7999,50.8157,768935.0
2018-11-12 15:50:00,64.25,64.27,64.07,64.23,1606730.0,50.8078,50.8236,50.6655,50.792,1606730.0
2018-11-13 09:30:00,64.38,64.68,64.32,64.56,577892.0,50.9106,51.1478,50.8632,51.0529,577892.0
2018-11-13 09:40:00,64.56,64.97,64.51,64.87,422266.0,51.0529,51.3772,51.0134,51.2981,422266.0
2018-11-13 09:50:00,64.86,64.99,64.71,64.86,470401.0,51.2902,51.393,51.1716,51.2902,470401.0
2018-11-13 10:00:00,64.86,65.23,64.77,65.14,346554.0,51.2902,51.5828,51.219,51.5116,346554.0
2018-11-13 10:10:00,65.14,65.2,64.98,65.09,267410.0,51.5116,51.559,51.3851,51.4721,267410.0
2018-11-13 10:20:00,65.08,65.08,64.58,64.63,355711.0,51.4642,51.4642,51.0688,51.1083,355711.0
2018-11-13 10:30:00,64.64,64.89,64.58,64.77,293133.0,51.1162,51.3139,51.0688,51.219,293133.0
2018-11-13 10:40:00,64.77,64.99,64.64,64.9,274312.0,51.219,51.393,51.1162,51.3218,274312.0
2018-11-13 10:50:00,64.89,65.0,64.77,64.88,221209.0,51.3139,51.4009,51.219,51.306,221209.0
2018-11-13 11:00:00,64.89,65.21,64.86,65.07,468673.0,51.3139,51.567,51.2902,51.4562,468673.0
2018-11-13 11:10:00,65.07,65.39,65.0,65.38,368524.0,51.4562,51.7093,51.4009,51.7014,368524.0
2018-11-13 11:20:00,65.38,65.44,65.19,65.21,287646.0,51.7014,51.7488,51.5511,51.567,287646.0
2018-11-13 11:30:00,65.22,65.28,65.05,65.12,247382.0,51.5749,51.6223,51.4404,51.4958,247382.0
2018-11-13 11:40:00,65.13,65.24,65.11,65.24,176184.0,51.5037,51.5907,51.4879,51.5907,176184.0
2018-11-13 11:50:00,65.24,65.31,65.13,65.19,262878.0,51.5907,51.646,51.5037,51.5511,262878.0
2018-11-13 12:00:00,65.2,65.37,65.07,65.09,204523.0,51.559,51.6935,51.4562,51.4721,204523.0
2018-11-13 12:10:00,65.1,65.23,65.08,65.21,128841.0,51.48,51.5828,51.4642,51.567,128841.0
2018-11-13 12:20:00,65.21,65.28,65.08,65.24,148673.0,51.567,51.6223,51.4642,51.5907,148673.0
2018-11-13 12:30:00,65.25,65.35,65.12,65.14,187171.0,51.5986,51.6777,51.4958,51.5116,187171.0
2018-11-13 12:40:00,65.15,65.19,64.97,65.02,196438.0,51.5195,51.5511,51.3772,51.4167,196438.0
2018-11-13 12:50:00,65.02,65.08,64.98,65.05,185285.0,51.4167,51.4642,51.3851,51.4404,185285.0
2018-11-13 13:00:00,65.05,65.19,65.05,65.11,160852.0,51.4404,51.5511,51.4404,51.4879,160852.0
2018-11-13 13:10:00,65.1,65.19,65.03,65.15,282627.0,51.48,51.5511,51.4246,51.5195,282627.0
2018-11-13 13:20:00,65.16,65.24,64.94,65.02,178479.0,51.5274,51.5907,51.3534,51.4167,178479.0
2018-11-13 13:30:00,65.02,65.17,64.94,65.17,228623.0,51.4167,51.5353,51.3534,51.5353,228623.0
2018-11-13 13:40:00,65.17,65.2,65.02,65.03,185824.0,51.5353,51.559,51.4167,51.4246,185824.0
2018-11-13 13:50:00,65.02,65.13,64.97,65.01,136596.0,51.4167,51.5037,51.3772,51.4088,136596.0
2018-11-13 14:00:00,65.02,65.02,64.77,64.82,312334.0,51.4167,51.4167,51.219,51.2586,312334.0
2018-11-13 14:10:00,64.82,64.84,64.62,64.64,231953.0,51.2586,51.2744,51.1004,51.1162,231953.0
2018-11-13 14:20:00,64.64,64.73,64.52,64.73,189836.0,51.1162,51.1874,51.0213,51.1874,189836.0
2018-11-13 14:30:00,64.73,64.93,64.68,64.92,175920.0,51.1874,51.3455,51.1478,51.3376,175920.0
2018-11-13 14:40:00,64.92,64.92,64.62,64.77,167873.0,51.3376,51.3376,51.1004,51.219,167873.0
2018-11-13 14:50:00,64.77,64.9,64.73,64.8,178038.0,51.219,51.3218,51.1874,51.2427,178038.0
2018-11-13 15:00:00,64.8,65.02,64.77,64.95,234126.0,51.2427,51.4167,51.219,51.3614,234126.0
2018-11-13 15:10:00,64.96,64.96,64.76,64.84,313312.0,51.3693,51.3693,51.2111,51.2744,313312.0
2018-11-13 15:20:00,64.85,64.91,64.71,64.79,282312.0,51.2823,51.3297,51.1716,51.2348,282312.0
2018-11-13 15:30:00,64.79,64.96,64.63,64.89,413539.0,51.2348,51.3693,51.1083,51.3139,413539.0
2018-11-13 15:40:00,64.89,64.97,64.81,64.9,504492.0,51.3139,51.3772,51.2506,51.3218,504492.0
2018-11-13 15:50:00,64.9,65.01,64.77,64.78,908479.0,51.3218,51.4088,51.219,51.2269,908479.0
2018-11-14 09:30:00,65.39,65.65,65.31,65.55,455336.0,51.7093,51.9149,51.646,51.8358,455336.0
2018-11-14 09:40:00,65.56,65.78,65.45,65.67,291921.0,51.8437,52.0177,51.7567,51.9307,291921.0
2018-11-14 09:50:00,65.66,65.79,65.62,65.75,350181.0,51.9228,52.0256,51.8912,51.994,350181.0
2018-11-14 10:00:00,65.75,65.78,65.45,65.47,459157.0,51.994,52.0177,51.7567,51.7726,459157.0
2018-11-14 10:10:00,65.46,65.5,65.18,65.24,354779.0,51.7647,51.7963,51.5432,51.5907,354779.0
2018-11-14 10:20:00,65.24,65.29,65.06,65.19,179704.0,51.5907,51.6302,51.4483,51.5511,179704.0
2018-11-14 10:30:00,65.2,65.21,65.03,65.07,188074.0,51.559,51.567,51.4246,51.4562,188074.0
2018-11-14 10:40:00,65.07,65.17,64.98,65.03,407723.0,51.4562,51.5353,51.3851,51.4246,407723.0
2018-11-14 10:50:00,65.02,65.05,64.75,64.88,404961.0,51.4167,51.4404,51.2032,51.306,404961.0
2018-11-14 11:00:00,64.88,64.89,64.66,64.72,242290.0,51.306,51.3139,51.132,51.1795,242290.0
2018-11-14 11:10:00,64.71,64.74,64.4,64.46,327242.0,51.1716,51.1953,50.9264,50.9739,327242.0
2018-11-14 11:20:00,64.46,64.63,64.36,64.5,230814.0,50.9739,51.1083,50.8948,51.0055,230814.0
2018-11-14 11:30:00,64.5,64.56,64.31,64.33,232020.0,51.0055,51.0529,50.8553,50.8711,232020.0
2018-11-14 11:40:00,64.34,64.34,64.15,64.25,217628.0,50.879,50.879,50.7287,50.8078,217628.0
2018-11-14 11:50:00,64.24,64.46,64.22,64.41,270075.0,50.7999,50.9739,50.7841,50.9343,270075.0
2018-11-14 12:00:00,64.4,64.47,64.22,64.22,242426.0,50.9264,50.9818,50.7841,50.7841,242426.0
2018-11-14 12:10:00,64.22,64.23,63.98,64.19,385118.0,50.7841,50.792,50.5943,50.7604,385118.0
2018-11-14 12:20:00,64.17,64.33,64.15,64.2,214147.0,50.7445,50.8711,50.7287,50.7683,214147.0
2018-11-14 12:30:00,64.19,64.19,63.78,63.79,334548.0,50.7604,50.7604,50.4361,50.444,334548.0
2018-11-14 12:40:00,63.8,63.86,63.66,63.79,300222.0,50.452,50.4994,50.3412,50.444,300222.0
2018-11-14 12:50:00,63.78,63.9,63.64,63.68,433847.0,50.4361,50.531,50.3254,50.3571,433847.0
2018-11-14 13:00:00,63.67,63.8,63.59,63.62,292731.0,50.3492,50.452,50.2859,50.3096,292731.0
2018-11-14 13:10:00,63.62,63.64,63.36,63.47,404848.0,50.3096,50.3254,50.104,50.191,404848.0
2018-11-14 13:20:00,63.47,63.52,63.39,63.44,234354.0,50.191,50.2305,50.1277,50.1673,234354.0
2018-11-14 13:30:00,63.43,63.46,63.2,63.23,371071.0,50.1594,50.1831,49.9775,50.0012,371071.0
2018-11-14 13:40:00,63.23,63.23,62.9,62.93,444046.0,50.0012,50.0012,49.7402,49.764,444046.0
2018-11-14 13:50:00,62.92,63.18,62.88,63.15,420295.0,49.7561,49.9617,49.7244,49.9379,420295.0
2018-11-14 14:00:00,63.14,63.16,62.83,62.9,547711.0,49.93,49.9459,49.6849,49.7402,547711.0
2018-11-14 14:10:00,62.9,63.46,62.87,63.24,704292.0,49.7402,50.1831,49.7165,50.0091,704292.0
2018-11-14 14:20:00,63.24,63.46,63.05,63.07,445496.0,50.0091,50.1831,49.8589,49.8747,445496.0
2018-11-14 14:30:00,63.06,63.29,63.02,63.1,467755.0,49.8668,50.0487,49.8351,49.8984,467755.0
2018-11-14 14:40:00,63.09,63.13,62.85,62.95,623594.0,49.8905,49.9221,49.7007,49.7798,623594.0
2018-11-14 14:50:00,62.94,63.4,62.86,63.33,682452.0,49.7719,50.1356,49.7086,50.0803,682452.0
2018-11-14 15:00:00,63.33,63.69,63.28,63.59,549069.0,50.0803,50.365,50.0407,50.2859,549069.0
2018-11-14 15:10:00,63.59,63.7,63.46,63.68,481729.0,50.2859,50.3729,50.1831,50.3571,481729.0
2018-11-14 15:20:00,63.68,63.77,63.48,63.74,478144.0,50.3571,50.4282,50.1989,50.4045,478144.0
2018-11-14 15:30:00,63.73,63.86,63.58,63.85,456932.0,50.3966,50.4994,50.278,50.4915,456932.0
2018-11-14 15:40:00,63.84,63.85,63.61,63.64,605977.0,50.4836,50.4915,50.3017,50.3254,605977.0
2018-11-14 15:50:00,63.64,63.65,63.28,63.5,1488263.0,50.3254,50.3333,50.0407,50.2147,1488263.0
2018-11-15 09:30:00,62.97,63.01,62.34,62.94,998545.0,49.7956,49.8272,49.2974,49.7719,998545.0
2018-11-15 09:40:00,62.95,63.26,62.75,63.25,1012113.0,49.7798,50.0249,49.6216,50.017,1012113.0
2018-11-15 09:50:00,63.24,63.46,63.02,63.05,605552.0,50.0091,50.1831,49.8351,49.8589,605552.0
2018-11-15 10:00:00,63.06,63.32,62.82,62.89,474597.0,49.8668,50.0724,49.677,49.7323,474597.0
2018-11-15 10:10:00,62.89,63.09,62.84,62.99,415762.0,49.7323,49.8905,49.6928,49.8114,415762.0
2018-11-15 10:20:00,63.0,63.08,62.87,62.93,356366.0,49.8193,49.8826,49.7165,49.764,356366.0
2018-11-15 10:30:00,62.93,62.95,62.66,62.69,400378.0,49.764,49.7798,49.5505,49.5742,400378.0
2018-11-15 10:40:00,62.69,63.02,62.68,63.0,354341.0,49.5742,49.8351,49.5663,49.8193,354341.0
2018-11-15 10:50:00,62.99,63.31,62.97,63.23,386336.0,49.8114,50.0645,49.7956,50.0012,386336.0
2018-11-15 11:00:00,63.23,63.5,63.16,63.41,311749.0,50.0012,50.2147,49.9459,50.1435,311749.0
2018-11-15 11:10:00,63.42,63.54,63.35,63.45,254871.0,50.1515,50.2463,50.0961,50.1752,254871.0
2018-11-15 11:20:00,63.46,63.69,63.43,63.63,292596.0,50.1831,50.365,50.1594,50.3175,292596.0
2018-11-15 11:30:00,63.64,63.95,63.57,63.83,544528.0,50.3254,50.5706,50.2701,50.4757,544528.0
2018-11-15 11:40:00,63.82,64.04,63.75,63.9,269588.0,50.4678,50.6417,50.4124,50.531,269588.0
2018-11-15 11:50:00,63.91,64.06,63.83,63.93,203436.0,50.5389,50.6576,50.4757,50.5548,203436.0
2018-11-15 12:00:00,63.93,64.07,63.68,63.72,320973.0,50.5548,50.6655,50.3571,50.3887,320973.0
2018-11-15 12:10:00,63.72,63.92,63.69,63.86,197140.0,50.3887,50.5468,50.365,50.4994,197140.0
2018-11-15 12:20:00,63.87,63.99,63.78,63.95,160678.0,50.5073,50.6022,50.4361,50.5706,160678.0
2018-11-15 12:30:00,63.96,63.97,63.76,63.95,217228.0,50.5785,50.5864,50.4203,50.5706,217228.0
2018-11-15 12:40:00,63.95,63.96,63.68,63.83,205814.0,50.5706,50.5785,50.3571,50.4757,205814.0
2018-11-15 12:50:00,63.82,63.85,63.52,63.63,218387.0,50.4678,50.4915,50.2305,50.3175,218387.0
2018-11-15 13:00:00,63.64,63.68,63.37,63.39,235233.0,50.3254,50.3571,50.1119,50.1277,235233.0
2018-11-15 13:10:00,63.4,63.82,63.4,63.73,300027.0,50.1356,50.4678,50.1356,50.3966,300027.0
2018-11-15 13:20:00,63.72,64.12,63.72,64.09,398830.0,50.3887,50.705,50.3887,50.6813,398830.0
2018-11-15 13:30:00,64.1,64.2,64.02,64.1,310031.0,50.6892,50.7683,50.6259,50.6892,310031.0
2018-11-15 13:40:00,64.1,64.29,63.97,63.98,421203.0,50.6892,50.8394,50.5864,50.5943,421203.0
2018-11-15 13:50:00,63.99,64.39,63.98,64.32,443921.0,50.6022,50.9185,50.5943,50.8632,443921.0
2018-11-15 14:00:00,64.32,64.5,64.3,64.47,539080.0,50.8632,51.0055,50.8473,50.9818,539080.0
2018-11-15 14:10:00,64.47,64.55,64.3,64.37,474631.0,50.9818,51.045,50.8473,50.9027,474631.0
2018-11-15 14:20:00,64.36,64.56,64.29,64.53,379019.0,50.8948,51.0529,50.8394,51.0292,379019.0
2018-11-15 14:30:00,64.53,64.72,64.4,64.49,387439.0,51.0292,51.1795,50.9264,50.9976,387439.0
2018-11-15 14:40:00,64.49,64.6,64.41,64.53,245838.0,50.9976,51.0846,50.9343,51.0292,245838.0
2018-11-15 14:50:00,64.52,64.53,64.28,64.32,299955.0,51.0213,51.0292,50.8315,50.8632,299955.0
2018-11-15 15:00:00,64.32,64.35,63.9,64.28,698046.0,50.8632,50.8869,50.531,50.8315,698046.0
2018-11-15 15:10:00,64.29,64.62,64.29,64.42,514181.0,50.8394,51.1004,50.8394,50.9422,514181.0
2018-11-15 15:20:00,64.42,64.45,64.23,64.29,453776.0,50.9422,50.966,50.792,50.8394,453776.0
2018-11-15 15:30:00,64.29,64.53,64.27,64.44,399833.0,50.8394,51.0292,50.8236,50.9581,399833.0
2018-11-15 15:40:00,64.44,64.47,64.25,64.34,435023.0,50.9581,50.9818,50.8078,50.879,435023.0
2018-11-15 15:50:00,64.33,64.61,64.3,64.6,1105412.0,50.8711,51.0925,50.8473,51.0846,1105412.0
2018-11-16 09:30:00,64.5,64.53,64.01,64.25,930807.0,51.0055,51.0292,50.618,50.8078,930807.0
2018-11-16 09:40:00,64.26,64.56,64.2,64.49,354227.0,50.8157,51.0529,50.7683,50.9976,354227.0
2018-11-16 09:50:00,64.46,64.64,64.34,64.57,422123.0,50.9739,51.1162,50.879,51.0609,422123.0
2018-11-16 10:00:00,64.58,64.68,64.42,64.46,336920.0,51.0688,51.1478,50.9422,50.9739,336920.0
2018-11-16 10:10:00,64.47,64.76,64.41,64.67,360447.0,50.9818,51.2111,50.9343,51.1399,360447.0
2018-11-16 10:20:00,64.67,64.77,64.57,64.62,374443.0,51.1399,51.219,51.0609,51.1004,374443.0
2018-11-16 10:30:00,64.62,64.91,64.57,64.81,378782.0,51.1004,51.3297,51.0609,51.2506,378782.0
2018-11-16 10:40:00,64.8,64.9,64.66,64.72,248103.0,51.2427,51.3218,51.132,51.1795,248103.0
2018-11-16 10:50:00,64.72,64.76,64.57,64.64,310691.0,51.1795,51.2111,51.0609,51.1162,310691.0
2018-11-16 11:00:00,64.65,64.7,64.58,64.65,190188.0,51.1241,51.1637,51.0688,51.1241,190188.0
2018-11-16 11:10:00,64.65,64.7,64.42,64.45,326058.0,51.1241,51.1637,50.9422,50.966,326058.0
2018-11-16 11:20:00,64.45,64.69,64.37,64.59,179176.0,50.966,51.1557,50.9027,51.0767,179176.0
2018-11-16 11:30:00,64.6,64.86,64.56,64.8,250295.0,51.0846,51.2902,51.0529,51.2427,250295.0
2018-11-16 11:40:00,64.82,64.83,64.65,64.71,190516.0,51.2586,51.2665,51.1241,51.1716,190516.0
2018-11-16 11:50:00,64.71,64.78,64.55,64.67,202284.0,51.1716,51.2269,51.045,51.1399,202284.0
2018-11-16 12:00:00,64.67,64.73,64.43,64.56,231581.0,51.1399,51.1874,50.9501,51.0529,231581.0
2018-11-16 12:10:00,64.55,64.58,64.32,64.39,174254.0,51.045,51.0688,50.8632,50.9185,174254.0
2018-11-16 12:20:00,64.39,64.54,64.33,64.34,334675.0,50.9185,51.0371,50.8711,50.879,334675.0
2018-11-16 12:30:00,64.34,64.64,64.22,64.53,581207.0,50.879,51.1162,50.7841,51.0292,581207.0
2018-11-16 12:40:00,64.53,64.98,64.48,64.95,470598.0,51.0292,51.3851,50.9897,51.3614,470598.0
2018-11-16 12:50:00,64.95,64.97,64.76,64.81,286527.0,51.3614,51.3772,51.2111,51.2506,286527.0
2018-11-16 13:00:00,64.81,64.86,64.58,64.69,307663.0,51.2506,51.2902,51.0688,51.1557,307663.0
2018-11-16 13:10:00,64.68,64.83,64.67,64.8,184385.0,51.1478,51.2665,51.1399,51.2427,184385.0
2018-11-16 13:20:00,64.78,64.81,64.65,64.74,160307.0,51.2269,51.2506,51.1241,51.1953,160307.0
2018-11-16 13:30:00,64.74,64.74,64.62,64.71,154083.0,51.1953,51.1953,51.1004,51.1716,154083.0
2018-11-16 13:40:00,64.71,64.73,64.5,64.59,254544.0,51.1716,51.1874,51.0055,51.0767,254544.0
2018-11-16 13:50:00,64.59,64.7,64.56,64.64,195340.0,51.0767,51.1637,51.0529,51.1162,195340.0
2018-11-16 14:00:00,64.64,64.78,64.64,64.77,203798.0,51.1162,51.2269,51.1162,51.219,203798.0
2018-11-16 14:10:00,64.78,64.83,64.64,64.78,213916.0,51.2269,51.2665,51.1162,51.2269,213916.0
2018-11-16 14:20:00,64.78,64.91,64.67,64.88,236328.0,51.2269,51.3297,51.1399,51.306,236328.0
2018-11-16 14:30:00,64.88,64.93,64.78,64.84,208644.0,51.306,51.3455,51.2269,51.2744,208644.0
2018-11-16 14:40:00,64.83,64.83,64.71,64.8,193046.0,51.2665,51.2665,51.1716,51.2427,193046.0
2018-11-16 14:50:00,64.8,64.83,64.73,64.75,192899.0,51.2427,51.2665,51.1874,51.2032,192899.0
2018-11-16 15:00:00,64.76,64.89,64.73,64.78,279628.0,51.2111,51.3139,51.1874,51.2269,279628.0
2018-11-16 15:10:00,64.78,64.87,64.77,64.83,230809.0,51.2269,51.2981,51.219,51.2665,230809.0
2018-11-16 15:20:00,64.84,64.88,64.79,64.81,241782.0,51.2744,51.306,51.2348,51.2506,241782.0
2018-11-16 15:30:00,64.8,64.87,64.72,64.85,408777.0,51.2427,51.2981,51.1795,51.2823,408777.0
2018-11-16 15:40:00,64.85,64.91,64.79,64.83,517665.0,51.2823,51.3297,51.2348,51.2665,517665.0
2018-11-16 15:50:00,64.82,64.96,64.79,64.95,1521032.0,51.2586,51.3693,51.2348,51.3614,1521032.0
2018-11-19 09:30:00,65.08,65.3,64.9,65.19,517195.0,51.4642,51.6381,51.3218,51.5511,517195.0
2018-11-19 09:40:00,65.18,65.4,65.04,65.26,402450.0,51.5432,51.7172,51.4325,51.6065,402450.0
2018-11-19 09:50:00,65.27,65.29,65.07,65.2,285554.0,51.6144,51.6302,51.4562,51.559,285554.0
2018-11-19 10:00:00,65.2,65.21,65.09,65.16,408526.0,51.559,51.567,51.4721,51.5274,408526.0
2018-11-19 10:10:00,65.15,65.42,65.12,65.35,291418.0,51.5195,51.733,51.4958,51.6777,291418.0
2018-11-19 10:20:00,65.35,65.37,65.04,65.1,213793.0,51.6777,51.6935,51.4325,51.48,213793.0
2018-11-19 10:30:00,65.09,65.37,64.97,65.34,318785.0,51.4721,51.6935,51.3772,51.6698,318785.0
2018-11-19 10:40:00,65.33,65.54,65.32,65.46,388557.0,51.6619,51.8279,51.6539,51.7647,388557.0
2018-11-19 10:50:00,65.46,65.5,65.16,65.19,333717.0,51.7647,51.7963,51.5274,51.5511,333717.0
2018-11-19 11:00:00,65.19,65.26,64.99,65.23,304065.0,51.5511,51.6065,51.393,51.5828,304065.0
2018-11-19 11:10:00,65.22,65.36,65.12,65.36,284972.0,51.5749,51.6856,51.4958,51.6856,284972.0
2018-11-19 11:20:00,65.35,65.37,64.98,65.01,203850.0,51.6777,51.6935,51.3851,51.4088,203850.0
2018-11-19 11:30:00,65.01,65.07,64.88,64.88,193820.0,51.4088,51.4562,51.306,51.306,193820.0
2018-11-19 11:40:00,64.88,64.9,64.75,64.79,187562.0,51.306,51.3218,51.2032,51.2348,187562.0
2018-11-19 11:50:00,64.79,64.83,64.49,64.63,301567.0,51.2348,51.2665,50.9976,51.1083,301567.0
2018-11-19 12:00:00,64.63,64.66,64.28,64.4,202380.0,51.1083,51.132,50.8315,50.9264,202380.0
2018-11-19 12:10:00,64.39,64.56,64.37,64.51,186512.0,50.9185,51.0529,50.9027,51.0134,186512.0
2018-11-19 12:20:00,64.5,64.51,64.32,64.42,145263.0,51.0055,51.0134,50.8632,50.9422,145263.0
2018-11-19 12:30:00,64.41,64.53,64.26,64.52,209957.0,50.9343,51.0292,50.8157,51.0213,209957.0
2018-11-19 12:40:00,64.52,64.58,64.48,64.53,194483.0,51.0213,51.0688,50.9897,51.0292,194483.0
2018-11-19 12:50:00,64.52,64.6,64.41,64.58,198046.0,51.0213,51.0846,50.9343,51.0688,198046.0
2018-11-19 13:00:00,64.59,64.61,64.32,64.35,178130.0,51.0767,51.0925,50.8632,50.8869,178130.0
2018-11-19 13:10:00,64.36,64.48,64.3,64.47,179593.0,50.8948,50.9897,50.8473,50.9818,179593.0
2018-11-19 13:20:00,64.46,64.52,64.31,64.32,170186.0,50.9739,51.0213,50.8553,50.8632,170186.0
2018-11-19 13:30:00,64.33,64.5,64.21,64.47,311626.0,50.8711,51.0055,50.7762,50.9818,311626.0
2018-11-19 13:40:00,64.48,64.52,64.39,64.47,256819.0,50.9897,51.0213,50.9185,50.9818,256819.0
2018-11-19 13:50:00,64.47,64.49,64.32,64.36,133965.0,50.9818,50.9976,50.8632,50.8948,133965.0
2018-11-19 14:00:00,64.36,64.37,64.2,64.32,218920.0,50.8948,50.9027,50.7683,50.8632,218920.0
2018-11-19 14:10:00,64.31,64.42,64.21,64.38,179865.0,50.8553,50.9422,50.7762,50.9106,179865.0
2018-11-19 14:20:00,64.38,64.51,64.34,64.45,206049.0,50.9106,51.0134,50.879,50.966,206049.0
2018-11-19 14:30:00,64.44,64.5,64.28,64.49,220859.0,50.9581,51.0055,50.8315,50.9976,220859.0
2018-11-19 14:40:00,64.48,64.55,64.36,64.53,257292.0,50.9897,51.045,50.8948,51.0292,257292.0
2018-11-19 14:50:00,64.54,64.67,64.48,64.59,185893.0,51.0371,51.1399,50.9897,51.0767,185893.0
2018-11-19 15:00:00,64.59,64.73,64.5,64.64,165642.0,51.0767,51.1874,51.0055,51.1162,165642.0
2018-11-19 15:10:00,64.65,64.86,64.64,64.76,268094.0,51.1241,51.2902,51.1162,51.2111,268094.0
2018-11-19 15:20:00,64.77,64.87,64.62,64.67,222617.0,51.219,51.2981,51.1004,51.1399,222617.0
2018-11-19 15:30:00,64.67,64.72,64.49,64.56,326655.0,51.1399,51.1795,50.9976,51.0529,326655.0
2018-11-19 15:40:00,64.55,64.56,64.35,64.4,430173.0,51.045,51.0529,50.8869,50.9264,430173.0
2018-11-19 15:50:00,64.4,64.62,64.36,64.61,660847.0,50.9264,51.1004,50.8948,51.0925,660847.0
2018-11-20 09:30:00,63.82,64.01,63.32,63.41,755745.0,50.4678,50.618,50.0724,50.1435,755745.0
2018-11-20 09:40:00,63.4,63.52,62.8,62.86,739045.0,50.1356,50.2305,49.6612,49.7086,739045.0
2018-11-20 09:50:00,62.85,62.92,62.52,62.81,526452.0,49.7007,49.7561,49.4397,49.6691,526452.0
2018-11-20 10:00:00,62.81,62.93,62.38,62.46,685016.0,49.6691,49.764,49.329,49.3923,685016.0
2018-11-20 10:10:00,62.46,62.46,62.15,62.27,740964.0,49.3923,49.3923,49.1472,49.2421,740964.0
2018-11-20 10:20:00,62.27,62.64,62.25,62.64,928411.0,49.2421,49.5346,49.2262,49.5346,928411.0
2018-11-20 10:30:00,62.63,62.78,62.51,62.71,518039.0,49.5267,49.6454,49.4318,49.59,518039.0
2018-11-20 10:40:00,62.72,63.01,62.68,62.96,584624.0,49.5979,49.8272,49.5663,49.7877,584624.0
2018-11-20 10:50:00,62.97,63.51,62.95,63.35,906525.0,49.7956,50.2226,49.7798,50.0961,906525.0
2018-11-20 11:00:00,63.34,63.45,63.14,63.36,557109.0,50.0882,50.1752,49.93,50.104,557109.0
2018-11-20 11:10:00,63.38,63.4,63.08,63.13,404082.0,50.1198,50.1356,49.8826,49.9221,404082.0
2018-11-20 11:20:00,63.12,63.22,62.92,62.92,283065.0,49.9142,49.9933,49.7561,49.7561,283065.0
2018-11-20 11:30:00,62.92,62.99,62.72,62.97,349284.0,49.7561,49.8114,49.5979,49.7956,349284.0
2018-11-20 11:40:00,62.96,63.16,62.84,63.07,322781.0,49.7877,49.9459,49.6928,49.8747,322781.0
2018-11-20 11:50:00,63.07,63.16,63.02,63.11,306035.0,49.8747,49.9459,49.8351,49.9063,306035.0
2018-11-20 12:00:00,63.11,63.32,63.04,63.07,339127.0,49.9063,50.0724,49.851,49.8747,339127.0
2018-11-20 12:10:00,63.04,63.12,63.0,63.01,227640.0,49.851,49.9142,49.8193,49.8272,227640.0
2018-11-20 12:20:00,63.01,63.06,62.79,62.79,580158.0,49.8272,49.8668,49.6533,49.6533,580158.0
2018-11-20 12:30:00,62.78,62.84,62.67,62.74,326118.0,49.6454,49.6928,49.5584,49.6137,326118.0
2018-11-20 12:40:00,62.73,62.77,62.55,62.63,230090.0,49.6058,49.6374,49.4635,49.5267,230090.0
2018-11-20 12:50:00,62.62,62.72,62.51,62.54,308667.0,49.5188,49.5979,49.4318,49.4556,308667.0
2018-11-20 13:00:00,62.53,62.58,62.44,62.47,332430.0,49.4477,49.4872,49.3765,49.4002,332430.0
2018-11-20 13:10:00,62.48,62.52,62.35,62.38,324184.0,49.4081,49.4397,49.3053,49.329,324184.0
2018-11-20 13:20:00,62.37,62.46,62.34,62.44,297540.0,49.3211,49.3923,49.2974,49.3765,297540.0
2018-11-20 13:30:00,62.44,62.52,62.37,62.42,317630.0,49.3765,49.4397,49.3211,49.3607,317630.0
2018-11-20 13:40:00,62.42,62.66,62.4,62.61,337074.0,49.3607,49.5505,49.3449,49.5109,337074.0
2018-11-20 13:50:00,62.6,62.63,62.5,62.52,195519.0,49.503,49.5267,49.4239,49.4397,195519.0
2018-11-20 14:00:00,62.51,62.53,62.36,62.37,373110.0,49.4318,49.4477,49.3132,49.3211,373110.0
2018-11-20 14:10:00,62.37,62.73,62.37,62.66,309123.0,49.3211,49.6058,49.3211,49.5505,309123.0
2018-11-20 14:20:00,62.66,62.68,62.49,62.51,236074.0,49.5505,49.5663,49.416,49.4318,236074.0
2018-11-20 14:30:00,62.52,62.89,62.48,62.71,339855.0,49.4397,49.7323,49.4081,49.59,339855.0
2018-11-20 14:40:00,62.71,62.73,62.56,62.61,216944.0,49.59,49.6058,49.4714,49.5109,216944.0
2018-11-20 14:50:00,62.6,62.73,62.59,62.65,281832.0,49.503,49.6058,49.4951,49.5426,281832.0
2018-11-20 15:00:00,62.66,62.83,62.47,62.67,475206.0,49.5505,49.6849,49.4002,49.5584,475206.0
2018-11-20 15:10:00,62.66,62.83,62.54,62.82,434420.0,49.5505,49.6849,49.4556,49.677,434420.0
2018-11-20 15:20:00,62.82,62.93,62.73,62.87,644424.0,49.677,49.764,49.6058,49.7165,644424.0
2018-11-20 15:30:00,62.86,62.87,62.72,62.85,494057.0,49.7086,49.7165,49.5979,49.7007,494057.0
2018-11-20 15:40:00,62.84,62.88,62.65,62.69,649787.0,49.6928,49.7244,49.5426,49.5742,649787.0
2018-11-20 15:50:00,62.69,62.75,62.53,62.53,1526331.0,49.5742,49.6216,49.4477,49.4477,1526331.0
2018-11-21 09:30:00,62.76,63.05,62.67,62.79,871079.0,49.6295,49.8589,49.5584,49.6533,871079.0
2018-11-21 09:40:00,62.79,63.36,62.74,63.35,557781.0,49.6533,50.104,49.6137,50.0961,557781.0
2018-11-21 09:50:00,63.36,63.46,63.04,63.14,426401.0,50.104,50.1831,49.851,49.93,426401.0
2018-11-21 10:00:00,63.15,63.46,63.11,63.37,437885.0,49.9379,50.1831,49.9063,50.1119,437885.0
2018-11-21 10:10:00,63.37,63.5,63.29,63.47,245830.0,50.1119,50.2147,50.0487,50.191,245830.0
2018-11-21 10:20:00,63.47,63.56,63.31,63.56,360982.0,50.191,50.2622,50.0645,50.2622,360982.0
2018-11-21 10:30:00,63.54,63.55,63.3,63.44,368094.0,50.2463,50.2543,50.0566,50.1673,368094.0
2018-11-21 10:40:00,63.45,63.5,63.13,63.16,302420.0,50.1752,50.2147,49.9221,49.9459,302420.0
2018-11-21 10:50:00,63.17,63.22,63.05,63.13,325527.0,49.9538,49.9933,49.8589,49.9221,325527.0
2018-11-21 11:00:00,63.14,63.21,63.06,63.16,226570.0,49.93,49.9854,49.8668,49.9459,226570.0
2018-11-21 11:10:00,63.16,63.37,63.15,63.37,222505.0,49.9459,50.1119,49.9379,50.1119,222505.0
2018-11-21 11:20:00,63.35,63.4,63.28,63.34,295329.0,50.0961,50.1356,50.0407,50.0882,295329.0
2018-11-21 11:30:00,63.35,63.52,63.35,63.48,234549.0,50.0961,50.2305,50.0961,50.1989,234549.0
2018-11-21 11:40:00,63.48,63.78,63.46,63.75,343943.0,50.1989,50.4361,50.1831,50.4124,343943.0
2018-11-21 11:50:00,63.75,63.81,63.65,63.76,232463.0,50.4124,50.4599,50.3333,50.4203,232463.0
2018-11-21 12:00:00,63.77,63.83,63.52,63.54,281881.0,50.4282,50.4757,50.2305,50.2463,281881.0
2018-11-21 12:10:00,63.55,63.67,63.54,63.62,111713.0,50.2543,50.3492,50.2463,50.3096,111713.0
2018-11-21 12:20:00,63.62,63.64,63.52,63.55,109892.0,50.3096,50.3254,50.2305,50.2543,109892.0
2018-11-21 12:30:00,63.55,63.59,63.5,63.57,99018.0,50.2543,50.2859,50.2147,50.2701,99018.0
2018-11-21 12:40:00,63.57,63.65,63.52,63.54,134001.0,50.2701,50.3333,50.2305,50.2463,134001.0
2018-11-21 12:50:00,63.54,63.58,63.47,63.51,101519.0,50.2463,50.278,50.191,50.2226,101519.0
2018-11-21 13:00:00,63.52,63.59,63.49,63.55,115760.0,50.2305,50.2859,50.2068,50.2543,115760.0
2018-11-21 13:10:00,63.54,63.6,63.53,63.55,132165.0,50.2463,50.2938,50.2384,50.2543,132165.0
2018-11-21 13:20:00,63.53,63.54,63.41,63.43,142927.0,50.2384,50.2463,50.1435,50.1594,142927.0
2018-11-21 13:30:00,63.43,63.5,63.4,63.44,175901.0,50.1594,50.2147,50.1356,50.1673,175901.0
2018-11-21 13:40:00,63.44,63.54,63.42,63.51,72921.0,50.1673,50.2463,50.1515,50.2226,72921.0
2018-11-21 13:50:00,63.51,63.58,63.42,63.46,100843.0,50.2226,50.278,50.1515,50.1831,100843.0
2018-11-21 14:00:00,63.45,63.5,63.39,63.48,125064.0,50.1752,50.2147,50.1277,50.1989,125064.0
2018-11-21 14:10:00,63.47,63.59,63.46,63.59,120195.0,50.191,50.2859,50.1831,50.2859,120195.0
2018-11-21 14:20:00,63.58,63.59,63.48,63.52,101954.0,50.278,50.2859,50.1989,50.2305,101954.0
2018-11-21 14:30:00,63.52,63.57,63.44,63.46,109821.0,50.2305,50.2701,50.1673,50.1831,109821.0
2018-11-21 14:40:00,63.46,63.5,63.42,63.45,70135.0,50.1831,50.2147,50.1515,50.1752,70135.0
2018-11-21 14:50:00,63.44,63.49,63.38,63.41,138744.0,50.1673,50.2068,50.1198,50.1435,138744.0
2018-11-21 15:00:00,63.41,63.47,63.37,63.44,232562.0,50.1435,50.191,50.1119,50.1673,232562.0
2018-11-21 15:10:00,63.44,63.47,63.35,63.38,334176.0,50.1673,50.191,50.0961,50.1198,334176.0
2018-11-21 15:20:00,63.38,63.4,63.23,63.25,226000.0,50.1198,50.1356,50.0012,50.017,226000.0
2018-11-21 15:30:00,63.24,63.24,63.11,63.11,317091.0,50.0091,50.0091,49.9063,49.9063,317091.0
2018-11-21 15:40:00,63.11,63.15,62.95,63.01,455019.0,49.9063,49.9379,49.7798,49.8272,455019.0
2018-11-21 15:50:00,63.01,63.06,62.83,62.87,1048602.0,49.8272,49.8668,49.6849,49.7165,1048602.0
2018-11-23 09:30:00,62.33,62.35,61.9,62.03,745353.0,49.2895,49.3053,48.9495,49.0523,745353.0
2018-11-23 09:40:00,62.03,62.08,61.85,62.02,481155.0,49.0523,49.0918,48.9099,49.0444,481155.0
2018-11-23 09:50:00,62.02,62.12,61.85,61.98,372359.0,49.0444,49.1234,48.9099,49.0127,372359.0
2018-11-23 10:00:00,61.97,62.35,61.97,62.35,370845.0,49.0048,49.3053,49.0048,49.3053,370845.0
2018-11-23 10:10:00,62.36,62.36,62.13,62.17,186562.0,49.3132,49.3132,49.1313,49.163,186562.0
2018-11-23 10:20:00,62.17,62.24,61.94,61.98,221412.0,49.163,49.2183,48.9811,49.0127,221412.0
2018-11-23 10:30:00,61.99,62.28,61.97,62.28,260518.0,49.0206,49.25,49.0048,49.25,260518.0
2018-11-23 10:40:00,62.26,62.27,62.14,62.17,184167.0,49.2341,49.2421,49.1393,49.163,184167.0
2018-11-23 10:50:00,62.17,62.27,62.08,62.11,236203.0,49.163,49.2421,49.0918,49.1155,236203.0
2018-11-23 11:00:00,62.1,62.24,62.1,62.19,159936.0,49.1076,49.2183,49.1076,49.1788,159936.0
2018-11-23 11:10:00,62.19,62.32,62.17,62.22,189945.0,49.1788,49.2816,49.163,49.2025,189945.0
2018-11-23 11:20:00,62.22,62.37,62.19,62.26,152523.0,49.2025,49.3211,49.1788,49.2341,152523.0
2018-11-23 11:30:00,62.26,62.34,62.19,62.2,162380.0,49.2341,49.2974,49.1788,49.1867,162380.0
2018-11-23 11:40:00,62.19,62.42,62.19,62.4,211691.0,49.1788,49.3607,49.1788,49.3449,211691.0
2018-11-23 11:50:00,62.4,62.44,62.16,62.18,149234.0,49.3449,49.3765,49.1551,49.1709,149234.0
2018-11-23 12:00:00,62.18,62.21,62.1,62.17,220811.0,49.1709,49.1946,49.1076,49.163,220811.0
2018-11-23 12:10:00,62.16,62.16,62.06,62.1,214024.0,49.1551,49.1551,49.076,49.1076,214024.0
2018-11-23 12:20:00,62.1,62.14,62.04,62.06,288320.0,49.1076,49.1393,49.0602,49.076,288320.0
2018-11-23 12:30:00,62.06,62.12,61.98,62.06,401953.0,49.076,49.1234,49.0127,49.076,401953.0
2018-11-23 12:40:00,62.07,62.09,61.93,61.96,373480.0,49.0839,49.0997,48.9732,48.9969,373480.0
2018-11-23 12:50:00,61.95,61.95,61.71,61.77,778415.0,48.989,48.989,48.7992,48.8467,778415.0
2018-11-26 09:30:00,62.67,63.26,62.5,63.17,706310.0,49.5584,50.0249,49.4239,49.9538,706310.0
2018-11-26 09:40:00,63.16,63.32,63.09,63.22,380570.0,49.9459,50.0724,49.8905,49.9933,380570.0
2018-11-26 09:50:00,63.23,63.34,63.19,63.32,410036.0,50.0012,50.0882,49.9696,50.0724,410036.0
2018-11-26 10:00:00,63.32,63.5,63.23,63.49,470522.0,50.0724,50.2147,50.0012,50.2068,470522.0
2018-11-26 10:10:00,63.49,63.55,63.41,63.5,351227.0,50.2068,50.2543,50.1435,50.2147,351227.0
2018-11-26 10:20:00,63.5,63.51,63.31,63.47,374978.0,50.2147,50.2226,50.0645,50.191,374978.0
2018-11-26 10:30:00,63.47,63.63,63.4,63.57,407360.0,50.191,50.3175,50.1356,50.2701,407360.0
2018-11-26 10:40:00,63.57,63.74,63.54,63.59,380118.0,50.2701,50.4045,50.2463,50.2859,380118.0
2018-11-26 10:50:00,63.59,63.87,63.57,63.79,332940.0,50.2859,50.5073,50.2701,50.444,332940.0
2018-11-26 11:00:00,63.79,63.83,63.68,63.72,425918.0,50.444,50.4757,50.3571,50.3887,425918.0
2018-11-26 11:10:00,63.72,63.84,63.6,63.81,665196.0,50.3887,50.4836,50.2938,50.4599,665196.0
2018-11-26 11:20:00,63.81,63.81,63.62,63.63,275324.0,50.4599,50.4599,50.3096,50.3175,275324.0
2018-11-26 11:30:00,63.62,63.62,63.36,63.46,416193.0,50.3096,50.3096,50.104,50.1831,416193.0
2018-11-26 11:40:00,63.46,63.58,63.46,63.58,213644.0,50.1831,50.278,50.1831,50.278,213644.0
2018-11-26 11:50:00,63.58,63.68,63.57,63.66,312789.0,50.278,50.3571,50.2701,50.3412,312789.0
2018-11-26 12:00:00,63.67,63.74,63.51,63.74,342449.0,50.3492,50.4045,50.2226,50.4045,342449.0
2018-11-26 12:10:00,63.74,63.75,63.61,63.61,234983.0,50.4045,50.4124,50.3017,50.3017,234983.0
2018-11-26 12:20:00,63.61,63.64,63.55,63.62,215019.0,50.3017,50.3254,50.2543,50.3096,215019.0
2018-11-26 12:30:00,63.61,63.61,63.36,63.44,240022.0,50.3017,50.3017,50.104,50.1673,240022.0
2018-11-26 12:40:00,63.43,63.44,63.32,63.37,211384.0,50.1594,50.1673,50.0724,50.1119,211384.0
2018-11-26 12:50:00,63.36,63.44,63.36,63.43,154484.0,50.104,50.1673,50.104,50.1594,154484.0
2018-11-26 13:00:00,63.44,63.53,63.37,63.52,382032.0,50.1673,50.2384,50.1119,50.2305,382032.0
2018-11-26 13:10:00,63.52,63.59,63.47,63.47,178632.0,50.2305,50.2859,50.191,50.191,178632.0
2018-11-26 13:20:00,63.48,63.55,63.44,63.49,186204.0,50.1989,50.2543,50.1673,50.2068,186204.0
2018-11-26 13:30:00,63.5,63.56,63.4,63.41,211791.0,50.2147,50.2622,50.1356,50.1435,211791.0
2018-11-26 13:40:00,63.41,63.52,63.35,63.48,212181.0,50.1435,50.2305,50.0961,50.1989,212181.0
2018-11-26 13:50:00,63.47,63.55,63.44,63.54,175126.0,50.191,50.2543,50.1673,50.2463,175126.0
2018-11-26 14:00:00,63.55,63.58,63.47,63.58,264131.0,50.2543,50.278,50.191,50.278,264131.0
2018-11-26 14:10:00,63.58,63.65,63.56,63.64,294083.0,50.278,50.3333,50.2622,50.3254,294083.0
2018-11-26 14:20:00,63.64,63.71,63.6,63.61,205778.0,50.3254,50.3808,50.2938,50.3017,205778.0
2018-11-26 14:30:00,63.61,63.75,63.6,63.7,290020.0,50.3017,50.4124,50.2938,50.3729,290020.0
2018-11-26 14:40:00,63.7,63.71,63.57,63.62,211595.0,50.3729,50.3808,50.2701,50.3096,211595.0
2018-11-26 14:50:00,63.62,63.79,63.61,63.79,290378.0,50.3096,50.444,50.3017,50.444,290378.0
2018-11-26 15:00:00,63.79,63.8,63.67,63.71,412937.0,50.444,50.452,50.3492,50.3808,412937.0
2018-11-26 15:10:00,63.72,63.87,63.69,63.82,353592.0,50.3887,50.5073,50.365,50.4678,353592.0
2018-11-26 15:20:00,63.83,63.83,63.73,63.79,345965.0,50.4757,50.4757,50.3966,50.444,345965.0
2018-11-26 15:30:00,63.8,63.87,63.71,63.73,460761.0,50.452,50.5073,50.3808,50.3966,460761.0
2018-11-26 15:40:00,63.73,63.92,63.73,63.82,593854.0,50.3966,50.5468,50.3966,50.4678,593854.0
2018-11-26 15:50:00,63.82,63.89,63.68,63.72,1206800.0,50.4678,50.5231,50.3571,50.3887,1206800.0
2018-11-27 09:30:00,63.35,63.84,63.28,63.62,677358.0,50.0961,50.4836,50.0407,50.3096,677358.0
2018-11-27 09:40:00,63.64,63.69,63.39,63.54,493751.0,50.3254,50.365,50.1277,50.2463,493751.0
2018-11-27 09:50:00,63.54,63.68,63.42,63.65,310272.0,50.2463,50.3571,50.1515,50.3333,310272.0
2018-11-27 10:00:00,63.64,63.68,63.44,63.66,293235.0,50.3254,50.3571,50.1673,50.3412,293235.0
2018-11-27 10:10:00,63.67,63.82,63.65,63.71,372121.0,50.3492,50.4678,50.3333,50.3808,372121.0
2018-11-27 10:20:00,63.71,63.76,63.59,63.62,237257.0,50.3808,50.4203,50.2859,50.3096,237257.0
2018-11-27 10:30:00,63.6,63.65,63.44,63.5,214731.0,50.2938,50.3333,50.1673,50.2147,214731.0
2018-11-27 10:40:00,63.51,63.6,63.44,63.52,179161.0,50.2226,50.2938,50.1673,50.2305,179161.0
2018-11-27 10:50:00,63.52,63.63,63.44,63.45,505793.0,50.2305,50.3175,50.1673,50.1752,505793.0
2018-11-27 11:00:00,63.44,63.68,63.43,63.57,244433.0,50.1673,50.3571,50.1594,50.2701,244433.0
2018-11-27 11:10:00,63.58,63.58,63.4,63.49,188460.0,50.278,50.278,50.1356,50.2068,188460.0
2018-11-27 11:20:00,63.49,63.5,63.24,63.36,179121.0,50.2068,50.2147,50.0091,50.104,179121.0
2018-11-27 11:30:00,63.35,63.38,63.16,63.19,292951.0,50.0961,50.1198,49.9459,49.9696,292951.0
2018-11-27 11:40:00,63.18,63.23,63.08,63.18,421719.0,49.9617,50.0012,49.8826,49.9617,421719.0
2018-11-27 11:50:00,63.17,63.2,63.08,63.15,375312.0,49.9538,49.9775,49.8826,49.9379,375312.0
2018-11-27 12:00:00,63.16,63.2,62.97,63.11,400174.0,49.9459,49.9775,49.7956,49.9063,400174.0
2018-11-27 12:10:00,63.11,63.11,62.87,62.92,383338.0,49.9063,49.9063,49.7165,49.7561,383338.0
2018-11-27 12:20:00,62.92,62.95,62.75,62.78,313714.0,49.7561,49.7798,49.6216,49.6454,313714.0
2018-11-27 12:30:00,62.78,63.1,62.76,63.1,339184.0,49.6454,49.8984,49.6295,49.8984,339184.0
2018-11-27 12:40:00,63.1,63.13,62.97,63.04,252695.0,49.8984,49.9221,49.7956,49.851,252695.0
2018-11-27 12:50:00,63.04,63.07,62.94,63.01,178798.0,49.851,49.8747,49.7719,49.8272,178798.0
2018-11-27 13:00:00,63.01,63.11,63.0,63.08,186690.0,49.8272,49.9063,49.8193,49.8826,186690.0
2018-11-27 13:10:00,63.09,63.18,62.98,63.04,333533.0,49.8905,49.9617,49.8035,49.851,333533.0
2018-11-27 13:20:00,63.04,63.08,62.93,63.02,171450.0,49.851,49.8826,49.764,49.8351,171450.0
2018-11-27 13:30:00,63.02,63.12,62.98,63.05,218863.0,49.8351,49.9142,49.8035,49.8589,218863.0
2018-11-27 13:40:00,63.05,63.1,62.95,63.05,155668.0,49.8589,49.8984,49.7798,49.8589,155668.0
2018-11-27 13:50:00,63.05,63.18,63.01,63.18,132114.0,49.8589,49.9617,49.8272,49.9617,132114.0
2018-11-27 14:00:00,63.18,63.28,63.15,63.2,176753.0,49.9617,50.0407,49.9379,49.9775,176753.0
2018-11-27 14:10:00,63.21,63.25,63.13,63.2,164445.0,49.9854,50.017,49.9221,49.9775,164445.0
2018-11-27 14:20:00,63.2,63.25,63.18,63.21,152171.0,49.9775,50.017,49.9617,49.9854,152171.0
2018-11-27 14:30:00,63.22,63.3,63.21,63.26,162665.0,49.9933,50.0566,49.9854,50.0249,162665.0
2018-11-27 14:40:00,63.26,63.41,63.25,63.39,172871.0,50.0249,50.1435,50.017,50.1277,172871.0
2018-11-27 14:50:00,63.39,63.41,63.32,63.37,158973.0,50.1277,50.1435,50.0724,50.1119,158973.0
2018-11-27 15:00:00,63.37,63.43,63.31,63.39,180952.0,50.1119,50.1594,50.0645,50.1277,180952.0
2018-11-27 15:10:00,63.39,63.4,63.25,63.25,179946.0,50.1277,50.1356,50.017,50.017,179946.0
2018-11-27 15:20:00,63.26,63.33,63.23,63.29,162032.0,50.0249,50.0803,50.0012,50.0487,162032.0
2018-11-27 15:30:00,63.29,63.38,63.19,63.36,213663.0,50.0487,50.1198,49.9696,50.104,213663.0
2018-11-27 15:40:00,63.35,63.44,63.35,63.4,287830.0,50.0961,50.1673,50.0961,50.1356,287830.0
2018-11-27 15:50:00,63.4,63.46,63.34,63.46,866239.0,50.1356,50.1831,50.0882,50.1831,866239.0
2018-11-28 09:30:00,63.64,63.74,63.41,63.72,537439.0,50.3254,50.4045,50.1435,50.3887,537439.0
2018-11-28 09:40:00,63.73,63.85,63.57,63.61,301472.0,50.3966,50.4915,50.2701,50.3017,301472.0
2018-11-28 09:50:00,63.62,63.72,63.41,63.41,312889.0,50.3096,50.3887,50.1435,50.1435,312889.0
2018-11-28 10:00:00,63.42,63.46,63.22,63.23,400286.0,50.1515,50.1831,49.9933,50.0012,400286.0
2018-11-28 10:10:00,63.22,63.27,63.14,63.21,285014.0,49.9933,50.0328,49.93,49.9854,285014.0
2018-11-28 10:20:00,63.2,63.23,62.91,63.0,214624.0,49.9775,50.0012,49.7482,49.8193,214624.0
2018-11-28 10:30:00,63.0,63.25,62.99,63.16,253869.0,49.8193,50.017,49.8114,49.9459,253869.0
2018-11-28 10:40:00,63.16,63.31,63.08,63.25,285350.0,49.9459,50.0645,49.8826,50.017,285350.0
2018-11-28 10:50:00,63.26,63.49,63.25,63.38,188409.0,50.0249,50.2068,50.017,50.1198,188409.0
2018-11-28 11:00:00,63.37,63.63,63.34,63.6,139302.0,50.1119,50.3175,50.0882,50.2938,139302.0
2018-11-28 11:10:00,63.61,63.75,63.6,63.74,211976.0,50.3017,50.4124,50.2938,50.4045,211976.0
2018-11-28 11:20:00,63.73,63.82,63.67,63.78,356418.0,50.3966,50.4678,50.3492,50.4361,356418.0
2018-11-28 11:30:00,63.78,63.8,63.66,63.66,219378.0,50.4361,50.452,50.3412,50.3412,219378.0
2018-11-28 11:40:00,63.65,63.73,63.54,63.66,162929.0,50.3333,50.3966,50.2463,50.3412,162929.0
2018-11-28 11:50:00,63.66,63.8,63.6,63.7,220342.0,50.3412,50.452,50.2938,50.3729,220342.0
2018-11-28 12:00:00,63.71,64.77,63.7,64.74,1174444.0,50.3808,51.219,50.3729,51.1953,1174444.0
2018-11-28 12:10:00,64.75,64.78,64.45,64.62,446155.0,51.2032,51.2269,50.966,51.1004,446155.0
2018-11-28 12:20:00,64.63,64.76,64.49,64.64,377733.0,51.1083,51.2111,50.9976,51.1162,377733.0
2018-11-28 12:30:00,64.64,64.85,64.58,64.77,526082.0,51.1162,51.2823,51.0688,51.219,526082.0
2018-11-28 12:40:00,64.77,64.78,64.57,64.73,330542.0,51.219,51.2269,51.0609,51.1874,330542.0
2018-11-28 12:50:00,64.73,64.97,64.73,64.84,322727.0,51.1874,51.3772,51.1874,51.2744,322727.0
2018-11-28 13:00:00,64.84,64.91,64.74,64.86,307264.0,51.2744,51.3297,51.1953,51.2902,307264.0
2018-11-28 13:10:00,64.86,65.03,64.78,64.97,250303.0,51.2902,51.4246,51.2269,51.3772,250303.0
2018-11-28 13:20:00,64.97,65.04,64.88,65.01,384670.0,51.3772,51.4325,51.306,51.4088,384670.0
2018-11-28 13:30:00,65.02,65.21,65.0,65.16,308356.0,51.4167,51.567,51.4009,51.5274,308356.0
2018-11-28 13:40:00,65.16,65.28,65.13,65.23,304976.0,51.5274,51.6223,51.5037,51.5828,304976.0
2018-11-28 13:50:00,65.23,65.28,65.18,65.27,622275.0,51.5828,51.6223,51.5432,51.6144,622275.0
2018-11-28 14:00:00,65.26,65.28,65.11,65.21,394244.0,51.6065,51.6223,51.4879,51.567,394244.0
2018-11-28 14:10:00,65.21,65.27,65.09,65.23,331587.0,51.567,51.6144,51.4721,51.5828,331587.0
2018-11-28 14:20:00,65.22,65.22,65.05,65.09,328019.0,51.5749,51.5749,51.4404,51.4721,328019.0
2018-11-28 14:30:00,65.09,65.12,64.97,65.03,262095.0,51.4721,51.4958,51.3772,51.4246,262095.0
2018-11-28 14:40:00,65.03,65.08,64.97,65.03,281272.0,51.4246,51.4642,51.3772,51.4246,281272.0
2018-11-28 14:50:00,65.03,65.12,64.91,64.93,296637.0,51.4246,51.4958,51.3297,51.3455,296637.0
2018-11-28 15:00:00,64.92,65.08,64.91,65.01,253549.0,51.3376,51.4642,51.3297,51.4088,253549.0
2018-11-28 15:10:00,65.0,65.18,65.0,65.17,318891.0,51.4009,51.5432,51.4009,51.5353,318891.0
2018-11-28 15:20:00,65.16,65.45,65.16,65.45,318366.0,51.5274,51.7567,51.5274,51.7567,318366.0
2018-11-28 15:30:00,65.45,65.51,65.35,65.43,488434.0,51.7567,51.8042,51.6777,51.7409,488434.0
2018-11-28 15:40:00,65.43,65.5,65.38,65.5,551116.0,51.7409,51.7963,51.7014,51.7963,551116.0
2018-11-28 15:50:00,65.5,65.65,65.49,65.58,1351713.0,51.7963,51.9149,51.7884,51.8595,1351713.0
2018-11-29 09:30:00,65.09,65.49,64.82,65.46,592429.0,51.4721,51.7884,51.2586,51.7647,592429.0
2018-11-29 09:40:00,65.46,65.56,65.4,65.44,343570.0,51.7647,51.8437,51.7172,51.7488,343570.0
2018-11-29 09:50:00,65.44,65.5,65.31,65.45,253295.0,51.7488,51.7963,51.646,51.7567,253295.0
2018-11-29 10:00:00,65.44,65.47,65.14,65.22,329986.0,51.7488,51.7726,51.5116,51.5749,329986.0
2018-11-29 10:10:00,65.22,65.29,65.08,65.08,198759.0,51.5749,51.6302,51.4642,51.4642,198759.0
2018-11-29 10:20:00,65.09,65.14,64.96,65.0,198056.0,51.4721,51.5116,51.3693,51.4009,198056.0
2018-11-29 10:30:00,65.01,65.28,64.86,64.88,453206.0,51.4088,51.6223,51.2902,51.306,453206.0
2018-11-29 10:40:00,64.88,64.9,64.71,64.71,689758.0,51.306,51.3218,51.1716,51.1716,689758.0
2018-11-29 10:50:00,64.72,64.98,64.65,64.98,583408.0,51.1795,51.3851,51.1241,51.3851,583408.0
2018-11-29 11:00:00,64.97,65.14,64.96,65.04,379541.0,51.3772,51.5116,51.3693,51.4325,379541.0
2018-11-29 11:10:00,65.04,65.04,64.82,64.86,222444.0,51.4325,51.4325,51.2586,51.2902,222444.0
2018-11-29 11:20:00,64.86,65.03,64.72,64.99,385929.0,51.2902,51.4246,51.1795,51.393,385929.0
2018-11-29 11:30:00,64.98,65.01,64.9,64.97,280175.0,51.3851,51.4088,51.3218,51.3772,280175.0
2018-11-29 11:40:00,64.97,65.05,64.81,64.84,204397.0,51.3772,51.4404,51.2506,51.2744,204397.0
2018-11-29 11:50:00,64.83,64.88,64.75,64.85,199198.0,51.2665,51.306,51.2032,51.2823,199198.0
2018-11-29 12:00:00,64.84,64.86,64.72,64.78,256565.0,51.2744,51.2902,51.1795,51.2269,256565.0
2018-11-29 12:10:00,64.78,64.79,64.68,64.76,188418.0,51.2269,51.2348,51.1478,51.2111,188418.0
2018-11-29 12:20:00,64.76,64.87,64.74,64.82,123513.0,51.2111,51.2981,51.1953,51.2586,123513.0
2018-11-29 12:30:00,64.83,64.95,64.79,64.93,190401.0,51.2665,51.3614,51.2348,51.3455,190401.0
2018-11-29 12:40:00,64.93,65.07,64.9,64.96,176299.0,51.3455,51.4562,51.3218,51.3693,176299.0
2018-11-29 12:50:00,64.96,65.04,64.96,64.97,126028.0,51.3693,51.4325,51.3693,51.3772,126028.0
2018-11-29 13:00:00,64.97,65.04,64.95,65.01,118086.0,51.3772,51.4325,51.3614,51.4088,118086.0
2018-11-29 13:10:00,65.01,65.02,64.93,65.0,114665.0,51.4088,51.4167,51.3455,51.4009,114665.0
2018-11-29 13:20:00,65.0,65.05,64.96,65.0,113555.0,51.4009,51.4404,51.3693,51.4009,113555.0
2018-11-29 13:30:00,64.99,65.08,64.96,64.98,123126.0,51.393,51.4642,51.3693,51.3851,123126.0
2018-11-29 13:40:00,64.98,65.08,64.96,65.06,150937.0,51.3851,51.4642,51.3693,51.4483,150937.0
2018-11-29 13:50:00,65.06,65.07,65.01,65.03,118536.0,51.4483,51.4562,51.4088,51.4246,118536.0
2018-11-29 14:00:00,65.03,65.13,64.82,64.95,362699.0,51.4246,51.5037,51.2586,51.3614,362699.0
2018-11-29 14:10:00,64.95,65.16,64.94,65.15,242973.0,51.3614,51.5274,51.3534,51.5195,242973.0
2018-11-29 14:20:00,65.15,65.21,65.12,65.17,159228.0,51.5195,51.567,51.4958,51.5353,159228.0
2018-11-29 14:30:00,65.17,65.21,65.08,65.1,144659.0,51.5353,51.567,51.4642,51.48,144659.0
2018-11-29 14:40:00,65.11,65.17,65.06,65.09,149569.0,51.4879,51.5353,51.4483,51.4721,149569.0
2018-11-29 14:50:00,65.08,65.26,65.08,65.23,229651.0,51.4642,51.6065,51.4642,51.5828,229651.0
2018-11-29 15:00:00,65.23,65.29,65.17,65.25,165609.0,51.5828,51.6302,51.5353,51.5986,165609.0
2018-11-29 15:10:00,65.25,65.27,65.15,65.17,220022.0,51.5986,51.6144,51.5195,51.5353,220022.0
2018-11-29 15:20:00,65.17,65.23,65.12,65.22,253021.0,51.5353,51.5828,51.4958,51.5749,253021.0
2018-11-29 15:30:00,65.21,65.21,65.08,65.12,219735.0,51.567,51.567,51.4642,51.4958,219735.0
2018-11-29 15:40:00,65.11,65.15,65.0,65.03,360616.0,51.4879,51.5195,51.4009,51.4246,360616.0
2018-11-29 15:50:00,65.03,65.07,64.86,64.9,953379.0,51.4246,51.4562,51.2902,51.3218,953379.0
2018-11-30 09:30:00,64.37,64.95,64.17,64.93,668546.0,50.9027,51.3614,50.7445,51.3455,668546.0
2018-11-30 09:40:00,64.92,65.0,64.74,64.81,347495.0,51.3376,51.4009,51.1953,51.2506,347495.0
2018-11-30 09:50:00,64.81,64.89,64.6,64.75,313704.0,51.2506,51.3139,51.0846,51.2032,313704.0
2018-11-30 10:00:00,64.75,64.92,64.72,64.86,264705.0,51.2032,51.3376,51.1795,51.2902,264705.0
2018-11-30 10:10:00,64.85,64.89,64.77,64.77,239837.0,51.2823,51.3139,51.219,51.219,239837.0
2018-11-30 10:20:00,64.77,64.84,64.67,64.68,239483.0,51.219,51.2744,51.1399,51.1478,239483.0
2018-11-30 10:30:00,64.69,64.97,64.69,64.85,227218.0,51.1557,51.3772,51.1557,51.2823,227218.0
2018-11-30 10:40:00,64.85,64.92,64.8,64.87,153581.0,51.2823,51.3376,51.2427,51.2981,153581.0
2018-11-30 10:50:00,64.87,64.91,64.64,64.72,313102.0,51.2981,51.3297,51.1162,51.1795,313102.0
2018-11-30 11:00:00,64.72,64.76,64.49,64.56,213237.0,51.1795,51.2111,50.9976,51.0529,213237.0
2018-11-30 11:10:00,64.56,64.57,64.33,64.51,300578.0,51.0529,51.0609,50.8711,51.0134,300578.0
2018-11-30 11:20:00,64.5,64.54,64.19,64.27,401067.0,51.0055,51.0371,50.7604,50.8236,401067.0
2018-11-30 11:30:00,64.27,64.5,64.2,64.5,212407.0,50.8236,51.0055,50.7683,51.0055,212407.0
2018-11-30 11:40:00,64.5,64.59,64.44,64.59,215470.0,51.0055,51.0767,50.9581,51.0767,215470.0
2018-11-30 11:50:00,64.6,64.66,64.57,64.66,135199.0,51.0846,51.132,51.0609,51.132,135199.0
2018-11-30 12:00:00,64.66,64.66,64.57,64.6,130996.0,51.132,51.132,51.0609,51.0846,130996.0
2018-11-30 12:10:00,64.6,64.63,64.52,64.6,129150.0,51.0846,51.1083,51.0213,51.0846,129150.0
2018-11-30 12:20:00,64.59,64.63,64.38,64.41,132683.0,51.0767,51.1083,50.9106,50.9343,132683.0
2018-11-30 12:30:00,64.4,64.45,64.37,64.39,101843.0,50.9264,50.966,50.9027,50.9185,101843.0
2018-11-30 12:40:00,64.39,64.47,64.35,64.39,113092.0,50.9185,50.9818,50.8869,50.9185,113092.0
2018-11-30 12:50:00,64.38,64.42,64.34,64.34,113591.0,50.9106,50.9422,50.879,50.879,113591.0
2018-11-30 13:00:00,64.34,64.37,64.11,64.14,312207.0,50.879,50.9027,50.6971,50.7208,312207.0
2018-11-30 13:10:00,64.13,64.18,64.1,64.15,175857.0,50.7129,50.7524,50.6892,50.7287,175857.0
2018-11-30 13:20:00,64.14,64.24,64.13,64.2,115971.0,50.7208,50.7999,50.7129,50.7683,115971.0
2018-11-30 13:30:00,64.21,64.38,64.19,64.32,232401.0,50.7762,50.9106,50.7604,50.8632,232401.0
2018-11-30 13:40:00,64.31,64.35,64.25,64.34,175902.0,50.8553,50.8869,50.8078,50.879,175902.0
2018-11-30 13:50:00,64.34,64.66,64.34,64.66,325825.0,50.879,51.132,50.879,51.132,325825.0
2018-11-30 14:00:00,64.66,64.79,64.65,64.72,278956.0,51.132,51.2348,51.1241,51.1795,278956.0
2018-11-30 14:10:00,64.71,64.84,64.68,64.72,196799.0,51.1716,51.2744,51.1478,51.1795,196799.0
2018-11-30 14:20:00,64.73,64.84,64.73,64.78,181417.0,51.1874,51.2744,51.1874,51.2269,181417.0
2018-11-30 14:30:00,64.79,64.81,64.67,64.69,235920.0,51.2348,51.2506,51.1399,51.1557,235920.0
2018-11-30 14:40:00,64.69,64.85,64.68,64.8,168716.0,51.1557,51.2823,51.1478,51.2427,168716.0
2018-11-30 14:50:00,64.8,64.81,64.7,64.7,178346.0,51.2427,51.2506,51.1637,51.1637,178346.0
2018-11-30 15:00:00,64.71,64.81,64.66,64.77,238400.0,51.1716,51.2506,51.132,51.219,238400.0
2018-11-30 15:10:00,64.78,64.85,64.74,64.83,216479.0,51.2269,51.2823,51.1953,51.2665,216479.0
2018-11-30 15:20:00,64.83,64.98,64.83,64.88,335164.0,51.2665,51.3851,51.2665,51.306,335164.0
2018-11-30 15:30:00,64.88,64.98,64.87,64.98,342061.0,51.306,51.3851,51.2981,51.3851,342061.0
2018-11-30 15:40:00,64.98,64.99,64.86,64.92,515840.0,51.3851,51.393,51.2902,51.3376,515840.0
2018-11-30 15:50:00,64.91,64.96,64.73,64.77,1198501.0,51.3297,51.3693,51.1874,51.219,1198501.0
2018-12-03 09:30:00,66.04,66.46,65.86,66.08,1307395.0,52.2233,52.5554,52.081,52.2549,1307395.0
2018-12-03 09:40:00,66.08,66.24,65.96,66.08,586310.0,52.2549,52.3815,52.16,52.2549,586310.0
2018-12-03 09:50:00,66.09,66.1,65.52,65.57,456663.0,52.2628,52.2708,51.8121,51.8516,456663.0
2018-12-03 10:00:00,65.57,65.87,65.53,65.84,467147.0,51.8516,52.0889,51.82,52.0651,467147.0
2018-12-03 10:10:00,65.85,65.87,65.65,65.8,276758.0,52.0731,52.0889,51.9149,52.0335,276758.0
2018-12-03 10:20:00,65.81,65.88,65.7,65.83,252574.0,52.0414,52.0968,51.9544,52.0572,252574.0
2018-12-03 10:30:00,65.83,65.88,65.72,65.75,239337.0,52.0572,52.0968,51.9703,51.994,239337.0
2018-12-03 10:40:00,65.74,65.74,65.58,65.61,199088.0,51.9861,51.9861,51.8595,51.8833,199088.0
2018-12-03 10:50:00,65.61,65.72,65.36,65.42,273747.0,51.8833,51.9703,51.6856,51.733,273747.0
2018-12-03 11:00:00,65.42,65.43,65.24,65.29,355293.0,51.733,51.7409,51.5907,51.6302,355293.0
2018-12-03 11:10:00,65.3,65.38,65.21,65.23,219580.0,51.6381,51.7014,51.567,51.5828,219580.0
2018-12-03 11:20:00,65.24,65.33,65.08,65.13,266409.0,51.5907,51.6619,51.4642,51.5037,266409.0
2018-12-03 11:30:00,65.12,65.25,65.1,65.19,232338.0,51.4958,51.5986,51.48,51.5511,232338.0
2018-12-03 11:40:00,65.19,65.24,64.95,64.98,311500.0,51.5511,51.5907,51.3614,51.3851,311500.0
2018-12-03 11:50:00,64.99,65.0,64.81,64.91,347973.0,51.393,51.4009,51.2506,51.3297,347973.0
2018-12-03 12:00:00,64.92,65.29,64.92,65.26,204913.0,51.3376,51.6302,51.3376,51.6065,204913.0
2018-12-03 12:10:00,65.26,65.4,65.24,65.35,207737.0,51.6065,51.7172,51.5907,51.6777,207737.0
2018-12-03 12:20:00,65.35,65.43,65.24,65.33,246523.0,51.6777,51.7409,51.5907,51.6619,246523.0
2018-12-03 12:30:00,65.33,65.43,65.18,65.19,208818.0,51.6619,51.7409,51.5432,51.5511,208818.0
2018-12-03 12:40:00,65.19,65.24,65.08,65.2,169752.0,51.5511,51.5907,51.4642,51.559,169752.0
2018-12-03 12:50:00,65.2,65.24,65.1,65.19,121459.0,51.559,51.5907,51.48,51.5511,121459.0
2018-12-03 13:00:00,65.18,65.28,65.18,65.25,189238.0,51.5432,51.6223,51.5432,51.5986,189238.0
2018-12-03 13:10:00,65.27,65.41,65.25,65.41,161483.0,51.6144,51.7251,51.5986,51.7251,161483.0
2018-12-03 13:20:00,65.41,65.45,65.36,65.37,129856.0,51.7251,51.7567,51.6856,51.6935,129856.0
2018-12-03 13:30:00,65.37,65.37,65.19,65.23,124234.0,51.6935,51.6935,51.5511,51.5828,124234.0
2018-12-03 13:40:00,65.24,65.34,65.18,65.18,99100.0,51.5907,51.6698,51.5432,51.5432,99100.0
2018-12-03 13:50:00,65.18,65.25,65.1,65.15,127967.0,51.5432,51.5986,51.48,51.5195,127967.0
2018-12-03 14:00:00,65.14,65.24,65.02,65.08,221517.0,51.5116,51.5907,51.4167,51.4642,221517.0
2018-12-03 14:10:00,65.07,65.3,65.07,65.25,211327.0,51.4562,51.6381,51.4562,51.5986,211327.0
2018-12-03 14:20:00,65.24,65.32,65.12,65.27,198735.0,51.5907,51.6539,51.4958,51.6144,198735.0
2018-12-03 14:30:00,65.28,65.31,65.2,65.24,174466.0,51.6223,51.646,51.559,51.5907,174466.0
2018-12-03 14:40:00,65.25,65.29,65.15,65.27,186079.0,51.5986,51.6302,51.5195,51.6144,186079.0
2018-12-03 14:50:00,65.25,65.3,65.11,65.22,155697.0,51.5986,51.6381,51.4879,51.5749,155697.0
2018-12-03 15:00:00,65.22,65.23,65.05,65.08,202547.0,51.5749,51.5828,51.4404,51.4642,202547.0
2018-12-03 15:10:00,65.08,65.3,65.08,65.27,282508.0,51.4642,51.6381,51.4642,51.6144,282508.0
2018-12-03 15:20:00,65.27,65.33,65.19,65.26,262252.0,51.6144,51.6619,51.5511,51.6065,262252.0
2018-12-03 15:30:00,65.26,65.31,65.16,65.2,387272.0,51.6065,51.646,51.5274,51.559,387272.0
2018-12-03 15:40:00,65.2,65.25,65.04,65.08,447013.0,51.559,51.5986,51.4325,51.4642,447013.0
2018-12-03 15:50:00,65.09,65.23,64.99,65.15,923952.0,51.4721,51.5828,51.393,51.5195,923952.0
2018-12-04 09:30:00,64.58,64.64,64.25,64.3,568222.0,51.0688,51.1162,50.8078,50.8473,568222.0
2018-12-04 09:40:00,64.3,64.3,63.54,63.6,679839.0,50.8473,50.8473,50.2463,50.2938,679839.0
2018-12-04 09:50:00,63.59,63.63,63.28,63.46,795327.0,50.2859,50.3175,50.0407,50.1831,795327.0
2018-12-04 10:00:00,63.46,63.53,63.32,63.34,316515.0,50.1831,50.2384,50.0724,50.0882,316515.0
2018-12-04 10:10:00,63.35,63.44,63.13,63.13,330355.0,50.0961,50.1673,49.9221,49.9221,330355.0
2018-12-04 10:20:00,63.13,63.16,62.88,63.06,572317.0,49.9221,49.9459,49.7244,49.8668,572317.0
2018-12-04 10:30:00,63.05,63.18,62.94,63.17,576309.0,49.8589,49.9617,49.7719,49.9538,576309.0
2018-12-04 10:40:00,63.16,63.28,63.13,63.19,450770.0,49.9459,50.0407,49.9221,49.9696,450770.0
2018-12-04 10:50:00,63.19,63.37,63.08,63.11,309173.0,49.9696,50.1119,49.8826,49.9063,309173.0
2018-12-04 11:00:00,63.11,63.11,62.95,62.99,483000.0,49.9063,49.9063,49.7798,49.8114,483000.0
2018-12-04 11:10:00,62.99,63.25,62.95,63.24,298623.0,49.8114,50.017,49.7798,50.0091,298623.0
2018-12-04 11:20:00,63.24,63.36,63.14,63.21,418189.0,50.0091,50.104,49.93,49.9854,418189.0
2018-12-04 11:30:00,63.2,63.26,62.98,62.98,341295.0,49.9775,50.0249,49.8035,49.8035,341295.0
2018-12-04 11:40:00,62.97,62.98,62.72,62.81,725806.0,49.7956,49.8035,49.5979,49.6691,725806.0
2018-12-04 11:50:00,62.82,63.03,62.8,62.99,333396.0,49.677,49.843,49.6612,49.8114,333396.0
2018-12-04 12:00:00,62.98,63.01,62.51,62.74,404528.0,49.8035,49.8272,49.4318,49.6137,404528.0
2018-12-04 12:10:00,62.74,62.75,62.29,62.49,538899.0,49.6137,49.6216,49.2579,49.416,538899.0
2018-12-04 12:20:00,62.48,62.61,62.27,62.27,492969.0,49.4081,49.5109,49.2421,49.2421,492969.0
2018-12-04 12:30:00,62.28,62.51,62.05,62.4,623095.0,49.25,49.4318,49.0681,49.3449,623095.0
2018-12-04 12:40:00,62.41,62.58,62.36,62.56,516919.0,49.3528,49.4872,49.3132,49.4714,516919.0
2018-12-04 12:50:00,62.55,62.56,61.96,61.97,461326.0,49.4635,49.4714,48.9969,49.0048,461326.0
2018-12-04 13:00:00,61.96,62.05,61.81,61.83,527293.0,48.9969,49.0681,48.8783,48.8941,527293.0
2018-12-04 13:10:00,61.82,61.86,61.56,61.71,622551.0,48.8862,48.9178,48.6806,48.7992,622551.0
2018-12-04 13:20:00,61.7,61.7,61.21,61.36,586112.0,48.7913,48.7913,48.4038,48.5224,586112.0
2018-12-04 13:30:00,61.36,61.52,61.21,61.22,543837.0,48.5224,48.649,48.4038,48.4117,543837.0
2018-12-04 13:40:00,61.22,61.69,61.12,61.61,493311.0,48.4117,48.7834,48.3327,48.7201,493311.0
2018-12-04 13:50:00,61.6,61.88,61.46,61.72,380398.0,48.7122,48.9336,48.6015,48.8071,380398.0
2018-12-04 14:00:00,61.72,61.8,61.48,61.8,484293.0,48.8071,48.8704,48.6173,48.8704,484293.0
2018-12-04 14:10:00,61.79,61.99,61.79,61.9,539474.0,48.8625,49.0206,48.8625,48.9495,539474.0
2018-12-04 14:20:00,61.9,61.97,61.82,61.88,638109.0,48.9495,49.0048,48.8862,48.9336,638109.0
2018-12-04 14:30:00,61.89,62.23,61.88,62.2,511637.0,48.9416,49.2104,48.9336,49.1867,511637.0
2018-12-04 14:40:00,62.19,62.59,62.17,62.54,564706.0,49.1788,49.4951,49.163,49.4556,564706.0
2018-12-04 14:50:00,62.54,62.57,62.32,62.35,461410.0,49.4556,49.4793,49.2816,49.3053,461410.0
2018-12-04 15:00:00,62.35,62.36,62.06,62.09,403992.0,49.3053,49.3132,49.076,49.0997,403992.0
2018-12-04 15:10:00,62.1,62.24,61.91,62.0,527980.0,49.1076,49.2183,48.9574,49.0285,527980.0
2018-12-04 15:20:00,62.0,62.13,61.8,61.85,602086.0,49.0285,49.1313,48.8704,48.9099,602086.0
2018-12-04 15:30:00,61.84,62.25,61.79,62.1,850967.0,48.902,49.2262,48.8625,49.1076,850967.0
2018-12-04 15:40:00,62.09,62.14,61.89,62.09,1128143.0,49.0997,49.1393,48.9416,49.0997,1128143.0
2018-12-04 15:50:00,62.09,62.29,61.94,62.27,2364795.0,49.0997,49.2579,48.9811,49.2421,2364795.0
2018-12-06 09:30:00,59.36,60.08,59.0,60.04,2745921.0,46.9409,47.5102,46.6562,47.4786,2745921.0
2018-12-06 09:40:00,60.01,60.03,59.13,59.17,1445769.0,47.4549,47.4707,46.759,46.7906,1445769.0
2018-12-06 09:50:00,59.16,59.2,58.73,59.16,1442115.0,46.7827,46.8144,46.4427,46.7827,1442115.0
2018-12-06 10:00:00,59.16,59.59,59.07,59.57,1281959.0,46.7827,47.1228,46.7115,47.1069,1281959.0
2018-12-06 10:10:00,59.57,59.66,59.16,59.25,814820.0,47.1069,47.1781,46.7827,46.8539,814820.0
2018-12-06 10:20:00,59.26,59.44,59.08,59.32,844527.0,46.8618,47.0041,46.7195,46.9092,844527.0
2018-12-06 10:30:00,59.31,59.38,59.15,59.27,698850.0,46.9013,46.9567,46.7748,46.8697,698850.0
2018-12-06 10:40:00,59.28,59.41,59.11,59.19,543958.0,46.8776,46.9804,46.7432,46.8064,543958.0
2018-12-06 10:50:00,59.19,59.22,58.82,58.92,826870.0,46.8064,46.8302,46.5139,46.5929,826870.0
2018-12-06 11:00:00,58.91,58.97,58.7,58.72,964992.0,46.585,46.6325,46.419,46.4348,964992.0
2018-12-06 11:10:00,58.72,58.77,58.5,58.66,814473.0,46.4348,46.4743,46.2608,46.3873,814473.0
2018-12-06 11:20:00,58.66,58.73,58.36,58.53,683841.0,46.3873,46.4427,46.1501,46.2845,683841.0
2018-12-06 11:30:00,58.54,58.88,58.43,58.83,643023.0,46.2924,46.5613,46.2054,46.5218,643023.0
2018-12-06 11:40:00,58.82,58.93,58.67,58.7,416636.0,46.5139,46.6008,46.3952,46.419,416636.0
2018-12-06 11:50:00,58.71,58.95,58.69,58.8,476922.0,46.4269,46.6167,46.4111,46.498,476922.0
2018-12-06 12:00:00,58.81,58.86,58.69,58.76,532053.0,46.5059,46.5455,46.4111,46.4664,532053.0
2018-12-06 12:10:00,58.76,59.17,58.73,59.11,757775.0,46.4664,46.7906,46.4427,46.7432,757775.0
2018-12-06 12:20:00,59.11,59.42,58.95,59.39,722398.0,46.7432,46.9883,46.6167,46.9646,722398.0
2018-12-06 12:30:00,59.4,59.45,59.09,59.1,618107.0,46.9725,47.012,46.7274,46.7353,618107.0
2018-12-06 12:40:00,59.1,59.27,58.99,59.2,649488.0,46.7353,46.8697,46.6483,46.8144,649488.0
2018-12-06 12:50:00,59.2,59.37,59.03,59.11,550122.0,46.8144,46.9488,46.6799,46.7432,550122.0
2018-12-06 13:00:00,59.11,59.15,58.69,58.73,633083.0,46.7432,46.7748,46.4111,46.4427,633083.0
2018-12-06 13:10:00,58.74,58.82,58.61,58.64,545231.0,46.4506,46.5139,46.3478,46.3715,545231.0
2018-12-06 13:20:00,58.63,58.7,58.53,58.54,539112.0,46.3636,46.419,46.2845,46.2924,539112.0
2018-12-06 13:30:00,58.53,58.66,58.37,58.59,623354.0,46.2845,46.3873,46.158,46.332,623354.0
2018-12-06 13:40:00,58.59,58.86,58.59,58.85,323122.0,46.332,46.5455,46.332,46.5376,323122.0
2018-12-06 13:50:00,58.86,59.33,58.86,59.32,531147.0,46.5455,46.9172,46.5455,46.9092,531147.0
2018-12-06 14:00:00,59.32,59.59,59.01,59.09,897181.0,46.9092,47.1228,46.6641,46.7274,897181.0
2018-12-06 14:10:00,59.08,59.08,58.74,58.77,801402.0,46.7195,46.7195,46.4506,46.4743,801402.0
2018-12-06 14:20:00,58.78,58.88,58.6,58.84,523313.0,46.4822,46.5613,46.3399,46.5297,523313.0
2018-12-06 14:30:00,58.84,58.94,58.63,58.66,514007.0,46.5297,46.6087,46.3636,46.3873,514007.0
2018-12-06 14:40:00,58.66,58.8,58.41,58.51,479049.0,46.3873,46.498,46.1896,46.2687,479049.0
2018-12-06 14:50:00,58.51,59.03,58.49,58.96,595740.0,46.2687,46.6799,46.2529,46.6246,595740.0
2018-12-06 15:00:00,58.96,59.19,58.89,59.05,491952.0,46.6246,46.8064,46.5692,46.6957,491952.0
2018-12-06 15:10:00,59.05,59.16,58.91,59.09,566732.0,46.6957,46.7827,46.585,46.7274,566732.0
2018-12-06 15:20:00,59.09,59.32,58.97,59.25,561022.0,46.7274,46.9092,46.6325,46.8539,561022.0
2018-12-06 15:30:00,59.25,59.67,59.22,59.63,868875.0,46.8539,47.186,46.8302,47.1544,868875.0
2018-12-06 15:40:00,59.63,60.0,59.57,59.98,1271258.0,47.1544,47.447,47.1069,47.4312,1271258.0
2018-12-06 15:50:00,59.98,60.09,59.85,60.05,2855802.0,47.4312,47.5181,47.3284,47.4865,2855802.0
2018-12-07 09:30:00,59.72,60.47,59.59,60.47,896016.0,47.2256,47.8186,47.1228,47.8186,896016.0
2018-12-07 09:40:00,60.47,60.72,60.19,60.19,607216.0,47.8186,48.0163,47.5972,47.5972,607216.0
2018-12-07 09:50:00,60.2,60.25,59.87,59.97,482443.0,47.6051,47.6447,47.3442,47.4233,482443.0
2018-12-07 10:00:00,59.98,60.0,59.52,59.53,482509.0,47.4312,47.447,47.0674,47.0753,482509.0
2018-12-07 10:10:00,59.53,59.67,59.22,59.24,630760.0,47.0753,47.186,46.8302,46.846,630760.0
2018-12-07 10:20:00,59.24,59.51,59.2,59.5,395040.0,46.846,47.0595,46.8144,47.0516,395040.0
2018-12-07 10:30:00,59.49,59.56,59.12,59.29,431809.0,47.0437,47.099,46.7511,46.8855,431809.0
2018-12-07 10:40:00,59.28,59.53,59.2,59.39,373206.0,46.8776,47.0753,46.8144,46.9646,373206.0
2018-12-07 10:50:00,59.39,59.71,59.33,59.69,377564.0,46.9646,47.2176,46.9172,47.2018,377564.0
2018-12-07 11:00:00,59.69,59.81,59.15,59.18,420739.0,47.2018,47.2967,46.7748,46.7985,420739.0
2018-12-07 11:10:00,59.19,59.21,58.88,58.93,423099.0,46.8064,46.8223,46.5613,46.6008,423099.0
2018-12-07 11:20:00,58.92,58.95,58.57,58.73,554166.0,46.5929,46.6167,46.3162,46.4427,554166.0
2018-12-07 11:30:00,58.73,58.82,58.52,58.59,704162.0,46.4427,46.5139,46.2766,46.332,704162.0
2018-12-07 11:40:00,58.6,58.86,58.51,58.77,387020.0,46.3399,46.5455,46.2687,46.4743,387020.0
2018-12-07 11:50:00,58.77,58.8,58.46,58.47,486738.0,46.4743,46.498,46.2292,46.2371,486738.0
2018-12-07 12:00:00,58.47,58.69,58.44,58.6,319606.0,46.2371,46.4111,46.2134,46.3399,319606.0
2018-12-07 12:10:00,58.6,58.83,58.49,58.56,414770.0,46.3399,46.5218,46.2529,46.3082,414770.0
2018-12-07 12:20:00,58.56,58.75,58.49,58.5,379426.0,46.3082,46.4585,46.2529,46.2608,379426.0
2018-12-07 12:30:00,58.49,58.5,58.35,58.47,375352.0,46.2529,46.2608,46.1422,46.2371,375352.0
2018-12-07 12:40:00,58.48,58.65,58.39,58.54,380435.0,46.245,46.3794,46.1738,46.2924,380435.0
2018-12-07 12:50:00,58.55,58.93,58.51,58.88,437027.0,46.3003,46.6008,46.2687,46.5613,437027.0
2018-12-07 13:00:00,58.87,59.01,58.79,58.84,473235.0,46.5534,46.6641,46.4901,46.5297,473235.0
2018-12-07 13:10:00,58.85,58.86,58.54,58.55,338580.0,46.5376,46.5455,46.2924,46.3003,338580.0
2018-12-07 13:20:00,58.56,58.77,58.55,58.68,267809.0,46.3082,46.4743,46.3003,46.4031,267809.0
2018-12-07 13:30:00,58.68,58.7,58.51,58.62,398693.0,46.4031,46.419,46.2687,46.3557,398693.0
2018-12-07 13:40:00,58.61,58.7,58.54,58.56,345596.0,46.3478,46.419,46.2924,46.3082,345596.0
2018-12-07 13:50:00,58.55,58.58,58.42,58.43,288713.0,46.3003,46.3241,46.1975,46.2054,288713.0
2018-12-07 14:00:00,58.42,58.44,58.28,58.35,399388.0,46.1975,46.2134,46.0868,46.1422,399388.0
2018-12-07 14:10:00,58.35,58.66,58.2,58.6,496326.0,46.1422,46.3873,46.0236,46.3399,496326.0
2018-12-07 14:20:00,58.61,58.74,58.5,58.71,350054.0,46.3478,46.4506,46.2608,46.4269,350054.0
2018-12-07 14:30:00,58.72,58.77,58.41,58.46,430840.0,46.4348,46.4743,46.1896,46.2292,430840.0
2018-12-07 14:40:00,58.45,58.46,58.21,58.41,437026.0,46.2213,46.2292,46.0315,46.1896,437026.0
2018-12-07 14:50:00,58.42,58.53,58.18,58.24,645942.0,46.1975,46.2845,46.0078,46.0552,645942.0
2018-12-07 15:00:00,58.24,58.43,58.14,58.4,534945.0,46.0552,46.2054,45.9761,46.1817,534945.0
2018-12-07 15:10:00,58.41,58.56,58.21,58.37,561065.0,46.1896,46.3082,46.0315,46.158,561065.0
2018-12-07 15:20:00,58.37,58.47,58.24,58.41,580294.0,46.158,46.2371,46.0552,46.1896,580294.0
2018-12-07 15:30:00,58.4,58.79,58.31,58.45,778581.0,46.1817,46.4901,46.1106,46.2213,778581.0
2018-12-07 15:40:00,58.45,58.5,58.24,58.26,1030712.0,46.2213,46.2608,46.0552,46.071,1030712.0
2018-12-07 15:50:00,58.25,58.45,58.25,58.35,1680772.0,46.0631,46.2213,46.0631,46.1422,1680772.0
2018-12-10 09:30:00,57.95,58.31,57.71,57.82,1134313.0,45.8259,46.1106,45.6361,45.7231,1134313.0
2018-12-10 09:40:00,57.82,57.83,57.28,57.38,1206455.0,45.7231,45.731,45.296,45.3751,1206455.0
2018-12-10 09:50:00,57.38,57.41,56.85,57.15,1448798.0,45.3751,45.3988,44.956,45.1932,1448798.0
2018-12-10 10:00:00,57.16,57.35,56.93,57.07,1079448.0,45.2012,45.3514,45.0193,45.13,1079448.0
2018-12-10 10:10:00,57.06,57.45,56.95,57.39,1055600.0,45.1221,45.4305,45.0351,45.383,1055600.0
2018-12-10 10:20:00,57.39,57.39,56.95,57.01,684540.0,45.383,45.383,45.0351,45.0825,684540.0
2018-12-10 10:30:00,57.0,57.1,56.64,56.66,844888.0,45.0746,45.1537,44.7899,44.8058,844888.0
2018-12-10 10:40:00,56.65,56.89,56.63,56.78,797887.0,44.7979,44.9876,44.782,44.9007,797887.0
2018-12-10 10:50:00,56.78,56.78,56.34,56.47,1065268.0,44.9007,44.9007,44.5527,44.6555,1065268.0
2018-12-10 11:00:00,56.46,56.48,56.0,56.05,1494977.0,44.6476,44.6634,44.2838,44.3234,1494977.0
2018-12-10 11:10:00,56.03,56.25,55.83,55.95,1140422.0,44.3076,44.4815,44.1494,44.2443,1140422.0
2018-12-10 11:20:00,55.95,56.18,55.88,56.12,877442.0,44.2443,44.4262,44.189,44.3787,877442.0
2018-12-10 11:30:00,56.12,56.55,56.03,56.5,1158552.0,44.3787,44.7188,44.3076,44.6792,1158552.0
2018-12-10 11:40:00,56.5,56.58,56.34,56.52,584157.0,44.6792,44.7425,44.5527,44.6951,584157.0
2018-12-10 11:50:00,56.52,56.58,56.22,56.29,700730.0,44.6951,44.7425,44.4578,44.5132,700730.0
2018-12-10 12:00:00,56.28,56.57,56.17,56.52,530218.0,44.5053,44.7346,44.4183,44.6951,530218.0
2018-12-10 12:10:00,56.53,56.67,56.36,56.38,670419.0,44.703,44.8137,44.5685,44.5843,670419.0
2018-12-10 12:20:00,56.39,56.55,56.28,56.48,434861.0,44.5923,44.7188,44.5053,44.6634,434861.0
2018-12-10 12:30:00,56.46,56.86,56.45,56.73,574643.0,44.6476,44.9639,44.6397,44.8611,574643.0
2018-12-10 12:40:00,56.73,57.04,56.73,57.0,637199.0,44.8611,45.1063,44.8611,45.0746,637199.0
2018-12-10 12:50:00,57.0,57.17,56.94,57.01,606329.0,45.0746,45.2091,45.0272,45.0825,606329.0
2018-12-10 13:00:00,57.01,57.13,56.93,56.97,340279.0,45.0825,45.1774,45.0193,45.0509,340279.0
2018-12-10 13:10:00,56.98,57.15,56.88,57.03,443724.0,45.0588,45.1932,44.9797,45.0984,443724.0
2018-12-10 13:20:00,57.04,57.1,56.74,56.75,465836.0,45.1063,45.1537,44.869,44.8769,465836.0
2018-12-10 13:30:00,56.75,57.06,56.72,56.95,342846.0,44.8769,45.1221,44.8532,45.0351,342846.0
2018-12-10 13:40:00,56.95,57.12,56.89,57.07,224219.0,45.0351,45.1695,44.9876,45.13,224219.0
2018-12-10 13:50:00,57.07,57.23,57.05,57.07,350615.0,45.13,45.2565,45.1142,45.13,350615.0
2018-12-10 14:00:00,57.06,57.15,57.0,57.1,337073.0,45.1221,45.1932,45.0746,45.1537,337073.0
2018-12-10 14:10:00,57.09,57.13,56.8,56.88,387761.0,45.1458,45.1774,44.9165,44.9797,387761.0
2018-12-10 14:20:00,56.89,57.06,56.78,57.0,332271.0,44.9876,45.1221,44.9007,45.0746,332271.0
2018-12-10 14:30:00,57.0,57.29,57.0,57.2,411557.0,45.0746,45.304,45.0746,45.2328,411557.0
2018-12-10 14:40:00,57.2,57.38,57.18,57.25,371757.0,45.2328,45.3751,45.217,45.2723,371757.0
2018-12-10 14:50:00,57.24,57.26,56.94,56.96,426792.0,45.2644,45.2802,45.0272,45.043,426792.0
2018-12-10 15:00:00,56.97,57.07,56.88,56.96,376958.0,45.0509,45.13,44.9797,45.043,376958.0
2018-12-10 15:10:00,56.96,57.02,56.76,56.86,349096.0,45.043,45.0904,44.8848,44.9639,349096.0
2018-12-10 15:20:00,56.86,57.06,56.85,57.01,352929.0,44.9639,45.1221,44.956,45.0825,352929.0
2018-12-10 15:30:00,57.02,57.35,57.0,57.24,629947.0,45.0904,45.3514,45.0746,45.2644,629947.0
2018-12-10 15:40:00,57.23,57.27,57.01,57.05,781548.0,45.2565,45.2881,45.0825,45.1142,781548.0
2018-12-10 15:50:00,57.04,57.24,57.0,57.06,1183422.0,45.1063,45.2644,45.0746,45.1221,1183422.0
2018-12-11 09:30:00,58.22,58.33,57.89,57.94,1172241.0,46.0394,46.1264,45.7784,45.818,1172241.0
2018-12-11 09:40:00,57.94,58.18,57.68,57.69,827294.0,45.818,46.0078,45.6124,45.6203,827294.0
2018-12-11 09:50:00,57.69,58.02,57.62,57.77,336885.0,45.6203,45.8812,45.5649,45.6835,336885.0
2018-12-11 10:00:00,57.77,57.89,57.74,57.78,311021.0,45.6835,45.7784,45.6598,45.6914,311021.0
2018-12-11 10:10:00,57.78,57.81,57.48,57.51,384851.0,45.6914,45.7152,45.4542,45.4779,384851.0
2018-12-11 10:20:00,57.52,57.59,57.31,57.59,477071.0,45.4858,45.5412,45.3198,45.5412,477071.0
2018-12-11 10:30:00,57.58,57.7,57.42,57.66,455662.0,45.5333,45.6282,45.4068,45.5965,455662.0
2018-12-11 10:40:00,57.67,57.68,57.29,57.38,304401.0,45.6045,45.6124,45.304,45.3751,304401.0
2018-12-11 10:50:00,57.38,57.41,57.2,57.31,388044.0,45.3751,45.3988,45.2328,45.3198,388044.0
2018-12-11 11:00:00,57.31,57.32,57.02,57.3,539521.0,45.3198,45.3277,45.0904,45.3119,539521.0
2018-12-11 11:10:00,57.3,57.34,57.09,57.24,464573.0,45.3119,45.3435,45.1458,45.2644,464573.0
2018-12-11 11:20:00,57.23,57.27,57.03,57.03,399315.0,45.2565,45.2881,45.0984,45.0984,399315.0
2018-12-11 11:30:00,57.03,57.16,56.96,57.14,368696.0,45.0984,45.2012,45.043,45.1853,368696.0
2018-12-11 11:40:00,57.13,57.15,56.92,56.95,478033.0,45.1774,45.1932,45.0114,45.0351,478033.0
2018-12-11 11:50:00,56.95,57.01,56.63,56.75,562771.0,45.0351,45.0825,44.782,44.8769,562771.0
2018-12-11 12:00:00,56.76,56.76,56.34,56.43,1008887.0,44.8848,44.8848,44.5527,44.6239,1008887.0
2018-12-11 12:10:00,56.42,56.42,56.2,56.36,442325.0,44.616,44.616,44.442,44.5685,442325.0
2018-12-11 12:20:00,56.35,56.51,56.3,56.31,335598.0,44.5606,44.6871,44.5211,44.529,335598.0
2018-12-11 12:30:00,56.3,56.42,56.22,56.34,208229.0,44.5211,44.616,44.4578,44.5527,208229.0
2018-12-11 12:40:00,56.35,56.63,56.34,56.59,428010.0,44.5606,44.782,44.5527,44.7504,428010.0
2018-12-11 12:50:00,56.59,56.61,56.42,56.44,268268.0,44.7504,44.7662,44.616,44.6318,268268.0
2018-12-11 13:00:00,56.44,56.46,56.21,56.34,332396.0,44.6318,44.6476,44.4499,44.5527,332396.0
2018-12-11 13:10:00,56.34,56.54,56.25,56.51,221753.0,44.5527,44.7109,44.4815,44.6871,221753.0
2018-12-11 13:20:00,56.51,56.6,56.35,56.37,334383.0,44.6871,44.7583,44.5606,44.5764,334383.0
2018-12-11 13:30:00,56.35,56.47,56.27,56.44,310554.0,44.5606,44.6555,44.4974,44.6318,310554.0
2018-12-11 13:40:00,56.43,56.44,56.08,56.15,447004.0,44.6239,44.6318,44.3471,44.4025,447004.0
2018-12-11 13:50:00,56.14,56.17,55.96,55.99,548235.0,44.3946,44.4183,44.2522,44.2759,548235.0
2018-12-11 14:00:00,55.98,56.18,55.94,56.05,340217.0,44.268,44.4262,44.2364,44.3234,340217.0
2018-12-11 14:10:00,56.05,56.21,55.9,56.17,490930.0,44.3234,44.4499,44.2048,44.4183,490930.0
2018-12-11 14:20:00,56.17,56.48,56.13,56.44,461409.0,44.4183,44.6634,44.3866,44.6318,461409.0
2018-12-11 14:30:00,56.44,56.63,56.44,56.55,500758.0,44.6318,44.782,44.6318,44.7188,500758.0
2018-12-11 14:40:00,56.55,56.76,56.51,56.52,404433.0,44.7188,44.8848,44.6871,44.6951,404433.0
2018-12-11 14:50:00,56.51,56.58,56.34,56.42,371815.0,44.6871,44.7425,44.5527,44.616,371815.0
2018-12-11 15:00:00,56.43,56.47,56.25,56.46,387762.0,44.6239,44.6555,44.4815,44.6476,387762.0
2018-12-11 15:10:00,56.46,56.85,56.45,56.74,448404.0,44.6476,44.956,44.6397,44.869,448404.0
2018-12-11 15:20:00,56.73,56.76,56.61,56.62,272164.0,44.8611,44.8848,44.7662,44.7741,272164.0
2018-12-11 15:30:00,56.61,56.78,56.45,56.46,539587.0,44.7662,44.9007,44.6397,44.6476,539587.0
2018-12-11 15:40:00,56.45,56.48,56.29,56.3,585528.0,44.6397,44.6634,44.5132,44.5211,585528.0
2018-12-11 15:50:00,56.29,56.32,56.08,56.21,1690602.0,44.5132,44.5369,44.3471,44.4499,1690602.0
2018-12-12 09:30:00,57.13,57.15,56.33,56.6,1131956.0,45.1774,45.1932,44.5448,44.7583,1131956.0
2018-12-12 09:40:00,56.6,56.65,56.08,56.22,818065.0,44.7583,44.7979,44.3471,44.4578,818065.0
2018-12-12 09:50:00,56.21,56.27,55.91,56.05,802846.0,44.4499,44.4974,44.2127,44.3234,802846.0
2018-12-12 10:00:00,56.04,56.21,55.85,56.06,805700.0,44.3155,44.4499,44.1652,44.3313,805700.0
2018-12-12 10:10:00,56.06,56.54,56.01,56.45,982716.0,44.3313,44.7109,44.2918,44.6397,982716.0
2018-12-12 10:20:00,56.45,56.55,56.33,56.37,458967.0,44.6397,44.7188,44.5448,44.5764,458967.0
2018-12-12 10:30:00,56.37,56.46,55.92,55.93,509144.0,44.5764,44.6476,44.2206,44.2285,509144.0
2018-12-12 10:40:00,55.93,56.34,55.93,56.33,619355.0,44.2285,44.5527,44.2285,44.5448,619355.0
2018-12-12 10:50:00,56.34,56.67,56.31,56.63,543139.0,44.5527,44.8137,44.529,44.782,543139.0
2018-12-12 11:00:00,56.64,56.82,56.59,56.71,650772.0,44.7899,44.9323,44.7504,44.8453,650772.0
2018-12-12 11:10:00,56.7,56.75,56.48,56.65,435512.0,44.8374,44.8769,44.6634,44.7979,435512.0
2018-12-12 11:20:00,56.65,56.84,56.55,56.65,549002.0,44.7979,44.9481,44.7188,44.7979,549002.0
2018-12-12 11:30:00,56.65,56.7,56.46,56.63,475350.0,44.7979,44.8374,44.6476,44.782,475350.0
2018-12-12 11:40:00,56.63,56.8,56.62,56.76,413639.0,44.782,44.9165,44.7741,44.8848,413639.0
2018-12-12 11:50:00,56.75,56.84,56.6,56.83,437576.0,44.8769,44.9481,44.7583,44.9402,437576.0
2018-12-12 12:00:00,56.84,56.95,56.77,56.95,439141.0,44.9481,45.0351,44.8927,45.0351,439141.0
2018-12-12 12:10:00,56.95,56.96,56.74,56.79,286385.0,45.0351,45.043,44.869,44.9086,286385.0
2018-12-12 12:20:00,56.78,56.87,56.61,56.87,386814.0,44.9007,44.9718,44.7662,44.9718,386814.0
2018-12-12 12:30:00,56.88,56.88,56.57,56.58,369773.0,44.9797,44.9797,44.7346,44.7425,369773.0
2018-12-12 12:40:00,56.58,56.9,56.57,56.88,270524.0,44.7425,44.9955,44.7346,44.9797,270524.0
2018-12-12 12:50:00,56.89,57.01,56.85,56.98,388955.0,44.9876,45.0825,44.956,45.0588,388955.0
2018-12-12 13:00:00,56.98,57.06,56.91,57.04,370197.0,45.0588,45.1221,45.0035,45.1063,370197.0
2018-12-12 13:10:00,57.05,57.07,56.92,56.99,399885.0,45.1142,45.13,45.0114,45.0667,399885.0
2018-12-12 13:20:00,56.98,57.03,56.94,56.99,435903.0,45.0588,45.0984,45.0272,45.0667,435903.0
2018-12-12 13:30:00,56.99,56.99,56.79,56.84,326187.0,45.0667,45.0667,44.9086,44.9481,326187.0
2018-12-12 13:40:00,56.84,56.91,56.74,56.91,296285.0,44.9481,45.0035,44.869,45.0035,296285.0
2018-12-12 13:50:00,56.92,56.98,56.73,56.86,409888.0,45.0114,45.0588,44.8611,44.9639,409888.0
2018-12-12 14:00:00,56.87,56.88,56.58,56.6,331486.0,44.9718,44.9797,44.7425,44.7583,331486.0
2018-12-12 14:10:00,56.6,56.66,56.5,56.65,351441.0,44.7583,44.8058,44.6792,44.7979,351441.0
2018-12-12 14:20:00,56.66,56.7,56.37,56.45,458635.0,44.8058,44.8374,44.5764,44.6397,458635.0
2018-12-12 14:30:00,56.45,56.51,56.24,56.42,528594.0,44.6397,44.6871,44.4736,44.616,528594.0
2018-12-12 14:40:00,56.41,56.45,56.24,56.36,495665.0,44.6081,44.6397,44.4736,44.5685,495665.0
2018-12-12 14:50:00,56.35,56.56,56.28,56.49,434255.0,44.5606,44.7267,44.5053,44.6713,434255.0
2018-12-12 15:00:00,56.49,56.63,56.42,56.6,360858.0,44.6713,44.782,44.616,44.7583,360858.0
2018-12-12 15:10:00,56.6,56.69,56.29,56.32,408547.0,44.7583,44.8295,44.5132,44.5369,408547.0
2018-12-12 15:20:00,56.33,56.49,56.29,56.32,383768.0,44.5448,44.6713,44.5132,44.5369,383768.0
2018-12-12 15:30:00,56.32,56.41,56.22,56.39,571864.0,44.5369,44.6081,44.4578,44.5923,571864.0
2018-12-12 15:40:00,56.4,56.43,56.1,56.11,735954.0,44.6002,44.6239,44.3629,44.3708,735954.0
2018-12-12 15:50:00,56.11,56.11,55.94,55.99,1972336.0,44.3708,44.3708,44.2364,44.2759,1972336.0
2018-12-13 09:30:00,56.41,56.42,55.98,56.03,1052592.0,44.6081,44.616,44.268,44.3076,1052592.0
2018-12-13 09:40:00,56.04,56.1,55.7,55.92,841354.0,44.3155,44.3629,44.0466,44.2206,841354.0
2018-12-13 09:50:00,55.91,55.98,55.58,55.59,833393.0,44.2127,44.268,43.9517,43.9596,833393.0
2018-12-13 10:00:00,55.59,55.89,55.57,55.8,885247.0,43.9596,44.1969,43.9438,44.1257,885247.0
2018-12-13 10:10:00,55.8,56.13,55.78,55.99,742731.0,44.1257,44.3866,44.1099,44.2759,742731.0
2018-12-13 10:20:00,55.99,56.23,55.88,56.02,819780.0,44.2759,44.4657,44.189,44.2997,819780.0
2018-12-13 10:30:00,56.03,56.44,55.91,56.29,690201.0,44.3076,44.6318,44.2127,44.5132,690201.0
2018-12-13 10:40:00,56.28,56.33,56.06,56.27,572551.0,44.5053,44.5448,44.3313,44.4974,572551.0
2018-12-13 10:50:00,56.26,56.26,55.93,56.17,697836.0,44.4894,44.4894,44.2285,44.4183,697836.0
2018-12-13 11:00:00,56.18,56.18,55.91,56.02,523863.0,44.4262,44.4262,44.2127,44.2997,523863.0
2018-12-13 11:10:00,56.02,56.02,55.59,55.7,585308.0,44.2997,44.2997,43.9596,44.0466,585308.0
2018-12-13 11:20:00,55.7,55.82,55.65,55.71,395433.0,44.0466,44.1415,44.0071,44.0545,395433.0
2018-12-13 11:30:00,55.71,55.95,55.67,55.76,673554.0,44.0545,44.2443,44.0229,44.0941,673554.0
2018-12-13 11:40:00,55.75,56.03,55.66,55.87,488894.0,44.0861,44.3076,44.015,44.181,488894.0
2018-12-13 11:50:00,55.86,55.97,55.77,55.77,399980.0,44.1731,44.2601,44.102,44.102,399980.0
2018-12-13 12:00:00,55.77,55.83,55.69,55.76,476796.0,44.102,44.1494,44.0387,44.0941,476796.0
2018-12-13 12:10:00,55.75,55.81,55.64,55.68,434108.0,44.0861,44.1336,43.9992,44.0308,434108.0
2018-12-13 12:20:00,55.68,55.75,55.61,55.72,440303.0,44.0308,44.0861,43.9754,44.0624,440303.0
2018-12-13 12:30:00,55.72,56.0,55.72,55.95,690907.0,44.0624,44.2838,44.0624,44.2443,690907.0
2018-12-13 12:40:00,55.95,56.1,55.94,55.97,466219.0,44.2443,44.3629,44.2364,44.2601,466219.0
2018-12-13 12:50:00,55.97,56.0,55.88,55.91,221602.0,44.2601,44.2838,44.189,44.2127,221602.0
2018-12-13 13:00:00,55.9,55.93,55.65,55.8,384182.0,44.2048,44.2285,44.0071,44.1257,384182.0
2018-12-13 13:10:00,55.79,55.85,55.7,55.71,333678.0,44.1178,44.1652,44.0466,44.0545,333678.0
2018-12-13 13:20:00,55.72,55.85,55.67,55.84,342110.0,44.0624,44.1652,44.0229,44.1573,342110.0
2018-12-13 13:30:00,55.84,56.08,55.84,56.08,458346.0,44.1573,44.3471,44.1573,44.3471,458346.0
2018-12-13 13:40:00,56.08,56.14,55.96,56.03,356085.0,44.3471,44.3946,44.2522,44.3076,356085.0
2018-12-13 13:50:00,56.02,56.04,55.81,55.87,393399.0,44.2997,44.3155,44.1336,44.181,393399.0
2018-12-13 14:00:00,55.88,55.94,55.6,55.62,547808.0,44.189,44.2364,43.9675,43.9833,547808.0
2018-12-13 14:10:00,55.62,55.76,55.6,55.74,353709.0,43.9833,44.0941,43.9675,44.0782,353709.0
2018-12-13 14:20:00,55.74,55.79,55.65,55.77,427463.0,44.0782,44.1178,44.0071,44.102,427463.0
2018-12-13 14:30:00,55.77,55.79,55.64,55.69,441474.0,44.102,44.1178,43.9992,44.0387,441474.0
2018-12-13 14:40:00,55.7,55.76,55.58,55.58,353164.0,44.0466,44.0941,43.9517,43.9517,353164.0
2018-12-13 14:50:00,55.59,55.74,55.58,55.61,473991.0,43.9596,44.0782,43.9517,43.9754,473991.0
2018-12-13 15:00:00,55.61,55.64,55.47,55.48,630916.0,43.9754,43.9992,43.8647,43.8726,630916.0
2018-12-13 15:10:00,55.48,55.74,55.47,55.66,476397.0,43.8726,44.0782,43.8647,44.015,476397.0
2018-12-13 15:20:00,55.66,55.69,55.51,55.54,423301.0,44.015,44.0387,43.8964,43.9201,423301.0
2018-12-13 15:30:00,55.53,55.63,55.41,55.51,531275.0,43.9122,43.9913,43.8173,43.8964,531275.0
2018-12-13 15:40:00,55.51,55.79,55.5,55.72,1075672.0,43.8964,44.1178,43.8885,44.0624,1075672.0
2018-12-13 15:50:00,55.71,55.81,55.64,55.76,1699612.0,44.0545,44.1336,43.9992,44.0941,1699612.0
2018-12-14 09:30:00,54.73,55.82,54.63,55.82,1036566.0,43.2796,44.1415,43.2005,44.1415,1036566.0
2018-12-14 09:40:00,55.81,56.04,55.66,56.03,777949.0,44.1336,44.3155,44.015,44.3076,777949.0
2018-12-14 09:50:00,56.03,56.36,55.95,56.29,806301.0,44.3076,44.5685,44.2443,44.5132,806301.0
2018-12-14 10:00:00,56.29,56.36,56.01,56.2,652061.0,44.5132,44.5685,44.2918,44.442,652061.0
2018-12-14 10:10:00,56.2,56.22,56.0,56.14,458789.0,44.442,44.4578,44.2838,44.3946,458789.0
2018-12-14 10:20:00,56.14,56.19,55.76,55.78,533132.0,44.3946,44.4341,44.0941,44.1099,533132.0
2018-12-14 10:30:00,55.77,55.8,55.6,55.71,645016.0,44.102,44.1257,43.9675,44.0545,645016.0
2018-12-14 10:40:00,55.7,55.92,55.67,55.91,335604.0,44.0466,44.2206,44.0229,44.2127,335604.0
2018-12-14 10:50:00,55.91,56.04,55.78,55.8,415294.0,44.2127,44.3155,44.1099,44.1257,415294.0
2018-12-14 11:00:00,55.8,56.18,55.79,56.03,309978.0,44.1257,44.4262,44.1178,44.3076,309978.0
2018-12-14 11:10:00,56.04,56.08,55.89,56.04,322646.0,44.3155,44.3471,44.1969,44.3155,322646.0
2018-12-14 11:20:00,56.04,56.12,55.79,55.82,386414.0,44.3155,44.3787,44.1178,44.1415,386414.0
2018-12-14 11:30:00,55.82,55.92,55.63,55.71,399019.0,44.1415,44.2206,43.9913,44.0545,399019.0
2018-12-14 11:40:00,55.72,55.77,55.56,55.58,339296.0,44.0624,44.102,43.9359,43.9517,339296.0
2018-12-14 11:50:00,55.58,55.71,55.46,55.55,397343.0,43.9517,44.0545,43.8568,43.928,397343.0
2018-12-14 12:00:00,55.54,55.62,55.43,55.54,393116.0,43.9201,43.9833,43.8331,43.9201,393116.0
2018-12-14 12:10:00,55.53,55.71,55.48,55.66,346312.0,43.9122,44.0545,43.8726,44.015,346312.0
2018-12-14 12:20:00,55.67,55.77,55.66,55.72,288000.0,44.0229,44.102,44.015,44.0624,288000.0
2018-12-14 12:30:00,55.72,55.89,55.66,55.68,241285.0,44.0624,44.1969,44.015,44.0308,241285.0
2018-12-14 12:40:00,55.68,55.77,55.62,55.66,206462.0,44.0308,44.102,43.9833,44.015,206462.0
2018-12-14 12:50:00,55.66,55.68,55.57,55.59,214619.0,44.015,44.0308,43.9438,43.9596,214619.0
2018-12-14 13:00:00,55.58,55.67,55.46,55.65,363370.0,43.9517,44.0229,43.8568,44.0071,363370.0
2018-12-14 13:10:00,55.65,55.84,55.62,55.75,270053.0,44.0071,44.1573,43.9833,44.0861,270053.0
2018-12-14 13:20:00,55.73,55.82,55.68,55.74,201190.0,44.0703,44.1415,44.0308,44.0782,201190.0
2018-12-14 13:30:00,55.74,55.75,55.54,55.68,425930.0,44.0782,44.0861,43.9201,44.0308,425930.0
2018-12-14 13:40:00,55.67,55.75,55.59,55.62,264302.0,44.0229,44.0861,43.9596,43.9833,264302.0
2018-12-14 13:50:00,55.62,55.7,55.48,55.52,353019.0,43.9833,44.0466,43.8726,43.9043,353019.0
2018-12-14 14:00:00,55.52,55.56,55.42,55.47,375472.0,43.9043,43.9359,43.8252,43.8647,375472.0
2018-12-14 14:10:00,55.47,55.48,55.38,55.45,325573.0,43.8647,43.8726,43.7936,43.8489,325573.0
2018-12-14 14:20:00,55.44,55.57,55.33,55.4,269810.0,43.841,43.9438,43.754,43.8094,269810.0
2018-12-14 14:30:00,55.4,55.41,55.09,55.11,421472.0,43.8094,43.8173,43.5642,43.58,421472.0
2018-12-14 14:40:00,55.1,55.21,55.03,55.04,454379.0,43.5721,43.6591,43.5168,43.5247,454379.0
2018-12-14 14:50:00,55.04,55.26,55.01,55.24,618903.0,43.5247,43.6987,43.501,43.6829,618903.0
2018-12-14 15:00:00,55.25,55.42,55.22,55.31,515198.0,43.6908,43.8252,43.667,43.7382,515198.0
2018-12-14 15:10:00,55.31,55.53,55.3,55.38,446029.0,43.7382,43.9122,43.7303,43.7936,446029.0
2018-12-14 15:20:00,55.38,55.39,55.28,55.32,533532.0,43.7936,43.8015,43.7145,43.7461,533532.0
2018-12-14 15:30:00,55.32,55.35,55.12,55.2,451604.0,43.7461,43.7698,43.588,43.6512,451604.0
2018-12-14 15:40:00,55.19,55.21,54.95,55.05,878807.0,43.6433,43.6591,43.4535,43.5326,878807.0
2018-12-14 15:50:00,55.06,55.14,54.97,55.02,1925012.0,43.5405,43.6038,43.4693,43.5089,1925012.0
2018-12-17 09:30:00,54.85,55.21,54.38,54.84,910861.0,43.3744,43.6591,43.0028,43.3665,910861.0
2018-12-17 09:40:00,54.84,55.06,54.69,54.85,691046.0,43.3665,43.5405,43.2479,43.3744,691046.0
2018-12-17 09:50:00,54.85,55.34,54.77,55.3,611654.0,43.3744,43.7619,43.3112,43.7303,611654.0
2018-12-17 10:00:00,55.3,55.49,55.24,55.29,645245.0,43.7303,43.8805,43.6829,43.7224,645245.0
2018-12-17 10:10:00,55.28,55.65,55.23,55.53,667604.0,43.7145,44.0071,43.6749,43.9122,667604.0
2018-12-17 10:20:00,55.53,55.6,55.35,55.4,372903.0,43.9122,43.9675,43.7698,43.8094,372903.0
2018-12-17 10:30:00,55.39,55.47,55.08,55.14,484858.0,43.8015,43.8647,43.5563,43.6038,484858.0
2018-12-17 10:40:00,55.15,55.48,55.1,55.46,532089.0,43.6117,43.8726,43.5721,43.8568,532089.0
2018-12-17 10:50:00,55.47,55.61,55.39,55.61,401837.0,43.8647,43.9754,43.8015,43.9754,401837.0
2018-12-17 11:00:00,55.6,55.84,55.56,55.83,582372.0,43.9675,44.1573,43.9359,44.1494,582372.0
2018-12-17 11:10:00,55.83,55.93,55.73,55.73,396584.0,44.1494,44.2285,44.0703,44.0703,396584.0
2018-12-17 11:20:00,55.72,55.82,55.66,55.67,438138.0,44.0624,44.1415,44.015,44.0229,438138.0
2018-12-17 11:30:00,55.67,55.73,55.56,55.64,572294.0,44.0229,44.0703,43.9359,43.9992,572294.0
2018-12-17 11:40:00,55.63,55.77,55.55,55.76,518150.0,43.9913,44.102,43.928,44.0941,518150.0
2018-12-17 11:50:00,55.77,55.85,55.72,55.79,226208.0,44.102,44.1652,44.0624,44.1178,226208.0
2018-12-17 12:00:00,55.79,55.85,55.64,55.69,313632.0,44.1178,44.1652,43.9992,44.0387,313632.0
2018-12-17 12:10:00,55.68,55.71,55.55,55.7,260550.0,44.0308,44.0545,43.928,44.0466,260550.0
2018-12-17 12:20:00,55.7,55.75,55.61,55.69,274744.0,44.0466,44.0861,43.9754,44.0387,274744.0
2018-12-17 12:30:00,55.69,55.69,55.33,55.34,345353.0,44.0387,44.0387,43.754,43.7619,345353.0
2018-12-17 12:40:00,55.35,55.4,55.25,55.4,369144.0,43.7698,43.8094,43.6908,43.8094,369144.0
2018-12-17 12:50:00,55.39,55.44,55.13,55.14,292278.0,43.8015,43.841,43.5959,43.6038,292278.0
2018-12-17 13:00:00,55.14,55.17,54.94,55.08,421836.0,43.6038,43.6275,43.4456,43.5563,421836.0
2018-12-17 13:10:00,55.08,55.13,55.0,55.01,262544.0,43.5563,43.5959,43.4931,43.501,262544.0
2018-12-17 13:20:00,55.0,55.19,54.87,55.05,382279.0,43.4931,43.6433,43.3903,43.5326,382279.0
2018-12-17 13:30:00,55.06,55.2,54.77,54.83,663529.0,43.5405,43.6512,43.3112,43.3586,663529.0
2018-12-17 13:40:00,54.83,54.97,54.75,54.83,362858.0,43.3586,43.4693,43.2954,43.3586,362858.0
2018-12-17 13:50:00,54.84,55.02,54.79,54.81,277398.0,43.3665,43.5089,43.327,43.3428,277398.0
2018-12-17 14:00:00,54.81,54.86,54.6,54.65,581048.0,43.3428,43.3824,43.1767,43.2163,581048.0
2018-12-17 14:10:00,54.64,54.85,54.63,54.81,407287.0,43.2084,43.3744,43.2005,43.3428,407287.0
2018-12-17 14:20:00,54.82,54.93,54.65,54.67,599840.0,43.3507,43.4377,43.2163,43.2321,599840.0
2018-12-17 14:30:00,54.68,54.83,54.62,54.71,367699.0,43.24,43.3586,43.1926,43.2637,367699.0
2018-12-17 14:40:00,54.7,54.82,54.53,54.6,518430.0,43.2558,43.3507,43.1214,43.1767,518430.0
2018-12-17 14:50:00,54.61,54.63,54.41,54.47,379327.0,43.1847,43.2005,43.0265,43.0739,379327.0
2018-12-17 15:00:00,54.46,54.56,54.33,54.33,457180.0,43.066,43.1451,42.9632,42.9632,457180.0
2018-12-17 15:10:00,54.33,54.6,54.33,54.4,497410.0,42.9632,43.1767,42.9632,43.0186,497410.0
2018-12-17 15:20:00,54.39,54.41,54.16,54.23,626896.0,43.0107,43.0265,42.8288,42.8842,626896.0
2018-12-17 15:30:00,54.23,54.24,54.05,54.14,774960.0,42.8842,42.8921,42.7418,42.813,774960.0
2018-12-17 15:40:00,54.15,54.22,53.91,54.03,1056153.0,42.8209,42.8763,42.6311,42.726,1056153.0
2018-12-17 15:50:00,54.03,54.35,54.02,54.22,1785815.0,42.726,42.9791,42.7181,42.8763,1785815.0
2018-12-18 09:30:00,54.72,55.2,54.72,55.09,945441.0,43.2716,43.6512,43.2716,43.5642,945441.0
2018-12-18 09:40:00,55.09,55.45,54.85,55.38,636095.0,43.5642,43.8489,43.3744,43.7936,636095.0
2018-12-18 09:50:00,55.37,55.64,55.37,55.56,543588.0,43.7857,43.9992,43.7857,43.9359,543588.0
2018-12-18 10:00:00,55.56,55.65,55.45,55.5,555060.0,43.9359,44.0071,43.8489,43.8885,555060.0
2018-12-18 10:10:00,55.5,55.61,55.44,55.61,714425.0,43.8885,43.9754,43.841,43.9754,714425.0
2018-12-18 10:20:00,55.62,55.67,55.4,55.47,649378.0,43.9833,44.0229,43.8094,43.8647,649378.0
2018-12-18 10:30:00,55.47,55.57,55.41,55.54,568560.0,43.8647,43.9438,43.8173,43.9201,568560.0
2018-12-18 10:40:00,55.54,55.55,55.17,55.22,676184.0,43.9201,43.928,43.6275,43.667,676184.0
2018-12-18 10:50:00,55.21,55.39,55.18,55.23,469176.0,43.6591,43.8015,43.6354,43.6749,469176.0
2018-12-18 11:00:00,55.24,55.47,55.17,55.21,461047.0,43.6829,43.8647,43.6275,43.6591,461047.0
2018-12-18 11:10:00,55.22,55.3,54.96,55.02,420348.0,43.667,43.7303,43.4614,43.5089,420348.0
2018-12-18 11:20:00,55.02,55.02,54.77,54.9,494922.0,43.5089,43.5089,43.3112,43.414,494922.0
2018-12-18 11:30:00,54.9,55.18,54.84,55.17,405862.0,43.414,43.6354,43.3665,43.6275,405862.0
2018-12-18 11:40:00,55.18,55.18,54.92,55.14,344864.0,43.6354,43.6354,43.4298,43.6038,344864.0
2018-12-18 11:50:00,55.14,55.17,54.91,55.01,343251.0,43.6038,43.6275,43.4219,43.501,343251.0
2018-12-18 12:00:00,55.01,55.18,54.95,55.14,475951.0,43.501,43.6354,43.4535,43.6038,475951.0
2018-12-18 12:10:00,55.14,55.28,55.14,55.26,337118.0,43.6038,43.7145,43.6038,43.6987,337118.0
2018-12-18 12:20:00,55.27,55.28,55.09,55.13,276948.0,43.7066,43.7145,43.5642,43.5959,276948.0
2018-12-18 12:30:00,55.13,55.17,54.95,54.97,229070.0,43.5959,43.6275,43.4535,43.4693,229070.0
2018-12-18 12:40:00,54.97,55.02,54.87,54.93,288197.0,43.4693,43.5089,43.3903,43.4377,288197.0
2018-12-18 12:50:00,54.94,55.0,54.85,54.88,401500.0,43.4456,43.4931,43.3744,43.3982,401500.0
2018-12-18 13:00:00,54.87,54.95,54.82,54.94,321173.0,43.3903,43.4535,43.3507,43.4456,321173.0
2018-12-18 13:10:00,54.94,55.01,54.8,54.81,278703.0,43.4456,43.501,43.3349,43.3428,278703.0
2018-12-18 13:20:00,54.82,54.83,54.59,54.66,272870.0,43.3507,43.3586,43.1688,43.2242,272870.0
2018-12-18 13:30:00,54.65,54.7,54.52,54.55,313134.0,43.2163,43.2558,43.1135,43.1372,313134.0
2018-12-18 13:40:00,54.54,54.58,54.41,54.58,313592.0,43.1293,43.1609,43.0265,43.1609,313592.0
2018-12-18 13:50:00,54.57,54.59,54.22,54.23,539009.0,43.153,43.1688,42.8763,42.8842,539009.0
2018-12-18 14:00:00,54.24,54.44,54.21,54.44,505623.0,42.8921,43.0502,42.8683,43.0502,505623.0
2018-12-18 14:10:00,54.45,54.48,54.26,54.39,392219.0,43.0581,43.0819,42.9079,43.0107,392219.0
2018-12-18 14:20:00,54.38,54.5,54.31,54.33,325774.0,43.0028,43.0977,42.9474,42.9632,325774.0
2018-12-18 14:30:00,54.34,54.35,54.05,54.13,569617.0,42.9711,42.9791,42.7418,42.8051,569617.0
2018-12-18 14:40:00,54.14,54.2,53.79,53.97,934829.0,42.813,42.8604,42.5362,42.6786,934829.0
2018-12-18 14:50:00,53.96,53.99,53.72,53.73,503234.0,42.6706,42.6944,42.4809,42.4888,503234.0
2018-12-18 15:00:00,53.73,53.88,53.6,53.71,757136.0,42.4888,42.6074,42.386,42.473,757136.0
2018-12-18 15:10:00,53.71,53.99,53.69,53.89,641235.0,42.473,42.6944,42.4571,42.6153,641235.0
2018-12-18 15:20:00,53.88,53.92,53.55,53.64,788194.0,42.6074,42.639,42.3464,42.4176,788194.0
2018-12-18 15:30:00,53.65,53.97,53.64,53.91,705734.0,42.4255,42.6786,42.4176,42.6311,705734.0
2018-12-18 15:40:00,53.91,54.34,53.89,54.31,920860.0,42.6311,42.9711,42.6153,42.9474,920860.0
2018-12-18 15:50:00,54.3,54.32,53.89,53.93,2342709.0,42.9395,42.9553,42.6153,42.6469,2342709.0
2018-12-19 09:30:00,53.9,54.34,53.66,53.83,834915.0,42.6232,42.9711,42.4334,42.5678,834915.0
2018-12-19 09:40:00,53.86,54.61,53.86,54.61,486837.0,42.5916,43.1847,42.5916,43.1847,486837.0
2018-12-19 09:50:00,54.61,54.92,54.24,54.55,637881.0,43.1847,43.4298,42.8921,43.1372,637881.0
2018-12-19 10:00:00,54.55,54.76,54.51,54.67,382802.0,43.1372,43.3033,43.1056,43.2321,382802.0
2018-12-19 10:10:00,54.68,54.74,54.5,54.69,297386.0,43.24,43.2875,43.0977,43.2479,297386.0
2018-12-19 10:20:00,54.7,54.72,54.49,54.52,324410.0,43.2558,43.2716,43.0898,43.1135,324410.0
2018-12-19 10:30:00,54.51,54.73,54.51,54.73,366348.0,43.1056,43.2796,43.1056,43.2796,366348.0
2018-12-19 10:40:00,54.73,54.89,54.69,54.71,534207.0,43.2796,43.4061,43.2479,43.2637,534207.0
2018-12-19 10:50:00,54.72,54.97,54.71,54.75,321904.0,43.2716,43.4693,43.2637,43.2954,321904.0
2018-12-19 11:00:00,54.74,54.83,54.68,54.73,302619.0,43.2875,43.3586,43.24,43.2796,302619.0
2018-12-19 11:10:00,54.74,54.84,54.63,54.74,346595.0,43.2875,43.3665,43.2005,43.2875,346595.0
2018-12-19 11:20:00,54.74,54.81,54.68,54.71,239997.0,43.2875,43.3428,43.24,43.2637,239997.0
2018-12-19 11:30:00,54.71,54.71,54.49,54.64,284625.0,43.2637,43.2637,43.0898,43.2084,284625.0
2018-12-19 11:40:00,54.64,54.67,54.54,54.62,239330.0,43.2084,43.2321,43.1293,43.1926,239330.0
2018-12-19 11:50:00,54.61,54.76,54.6,54.74,209779.0,43.1847,43.3033,43.1767,43.2875,209779.0
2018-12-19 12:00:00,54.74,54.86,54.7,54.84,241100.0,43.2875,43.3824,43.2558,43.3665,241100.0
2018-12-19 12:10:00,54.84,54.99,54.82,54.98,380612.0,43.3665,43.4852,43.3507,43.4772,380612.0
2018-12-19 12:20:00,54.98,55.1,54.92,55.08,355778.0,43.4772,43.5721,43.4298,43.5563,355778.0
2018-12-19 12:30:00,55.08,55.14,55.0,55.07,306631.0,43.5563,43.6038,43.4931,43.5484,306631.0
2018-12-19 12:40:00,55.07,55.11,55.02,55.11,203949.0,43.5484,43.58,43.5089,43.58,203949.0
2018-12-19 12:50:00,55.11,55.23,55.09,55.13,357082.0,43.58,43.6749,43.5642,43.5959,357082.0
2018-12-19 13:00:00,55.14,55.17,54.86,54.91,356351.0,43.6038,43.6275,43.3824,43.4219,356351.0
2018-12-19 13:10:00,54.91,54.95,54.87,54.93,234779.0,43.4219,43.4535,43.3903,43.4377,234779.0
2018-12-19 13:20:00,54.92,54.99,54.75,54.79,301001.0,43.4298,43.4852,43.2954,43.327,301001.0
2018-12-19 13:30:00,54.79,54.83,54.69,54.73,256553.0,43.327,43.3586,43.2479,43.2796,256553.0
2018-12-19 13:40:00,54.73,54.98,54.67,54.95,365362.0,43.2796,43.4772,43.2321,43.4535,365362.0
2018-12-19 13:50:00,54.96,55.4,54.92,55.36,395543.0,43.4614,43.8094,43.4298,43.7777,395543.0
2018-12-19 14:00:00,55.32,55.38,53.98,54.22,1089499.0,43.7461,43.7936,42.6865,42.8763,1089499.0
2018-12-19 14:10:00,54.23,54.42,53.85,54.32,932673.0,42.8842,43.0344,42.5837,42.9553,932673.0
2018-12-19 14:20:00,54.34,54.61,54.19,54.61,786704.0,42.9711,43.1847,42.8525,43.1847,786704.0
2018-12-19 14:30:00,54.61,54.92,54.46,54.57,925688.0,43.1847,43.4298,43.066,43.153,925688.0
2018-12-19 14:40:00,54.57,54.57,53.78,54.06,1054169.0,43.153,43.153,42.5283,42.7497,1054169.0
2018-12-19 14:50:00,54.07,54.08,53.2,53.23,1383574.0,42.7576,42.7655,42.0697,42.0934,1383574.0
2018-12-19 15:00:00,53.24,53.25,52.18,52.71,2170179.0,42.1013,42.1092,41.2631,41.6822,2170179.0
2018-12-19 15:10:00,52.69,53.05,52.5,52.85,1321604.0,41.6664,41.951,41.5161,41.7929,1321604.0
2018-12-19 15:20:00,52.84,53.02,52.42,52.44,1402041.0,41.785,41.9273,41.4528,41.4687,1402041.0
2018-12-19 15:30:00,52.44,52.72,52.42,52.58,1435938.0,41.4687,41.6901,41.4528,41.5794,1435938.0
2018-12-19 15:40:00,52.57,52.84,52.33,52.82,1360551.0,41.5715,41.785,41.3817,41.7692,1360551.0
2018-12-19 15:50:00,52.82,52.95,52.71,52.8,2268694.0,41.7692,41.872,41.6822,41.7533,2268694.0
2018-12-20 09:30:00,52.21,52.78,52.15,52.74,1140211.0,41.2868,41.7375,41.2393,41.7059,1140211.0
2018-12-20 09:40:00,52.73,52.74,52.25,52.3,685989.0,41.698,41.7059,41.3184,41.3579,685989.0
2018-12-20 09:50:00,52.29,52.68,52.14,52.54,757265.0,41.35,41.6584,41.2314,41.5477,757265.0
2018-12-20 10:00:00,52.54,52.99,52.49,52.95,705144.0,41.5477,41.9036,41.5082,41.872,705144.0
2018-12-20 10:10:00,52.96,53.16,52.75,52.78,711970.0,41.8799,42.038,41.7138,41.7375,711970.0
2018-12-20 10:20:00,52.77,52.98,52.71,52.87,879701.0,41.7296,41.8957,41.6822,41.8087,879701.0
2018-12-20 10:30:00,52.87,53.09,52.74,53.04,918745.0,41.8087,41.9827,41.7059,41.9431,918745.0
2018-12-20 10:40:00,53.03,53.25,52.83,52.83,639724.0,41.9352,42.1092,41.7771,41.7771,639724.0
2018-12-20 10:50:00,52.83,52.92,52.62,52.87,631551.0,41.7771,41.8482,41.611,41.8087,631551.0
2018-12-20 11:00:00,52.86,52.86,52.42,52.51,962590.0,41.8008,41.8008,41.4528,41.524,962590.0
2018-12-20 11:10:00,52.51,52.56,52.33,52.39,748472.0,41.524,41.5636,41.3817,41.4291,748472.0
2018-12-20 11:20:00,52.39,52.4,52.08,52.19,571355.0,41.4291,41.437,41.184,41.271,571355.0
2018-12-20 11:30:00,52.19,52.31,52.07,52.11,606870.0,41.271,41.3659,41.1761,41.2077,606870.0
2018-12-20 11:40:00,52.11,52.25,51.97,52.0,698767.0,41.2077,41.3184,41.097,41.1207,698767.0
2018-12-20 11:50:00,52.0,52.1,51.72,51.83,1245261.0,41.1207,41.1998,40.8993,40.9863,1245261.0
2018-12-20 12:00:00,51.84,52.21,51.82,52.15,1019777.0,40.9942,41.2868,40.9784,41.2393,1019777.0
2018-12-20 12:10:00,52.16,52.34,51.92,52.32,882081.0,41.2472,41.3896,41.0575,41.3738,882081.0
2018-12-20 12:20:00,52.33,52.55,52.17,52.54,626945.0,41.3817,41.5556,41.2551,41.5477,626945.0
2018-12-20 12:30:00,52.54,52.55,52.21,52.29,696456.0,41.5477,41.5556,41.2868,41.35,696456.0
2018-12-20 12:40:00,52.28,52.4,52.15,52.2,716899.0,41.3421,41.437,41.2393,41.2789,716899.0
2018-12-20 12:50:00,52.2,52.25,51.89,52.18,875480.0,41.2789,41.3184,41.0337,41.2631,875480.0
2018-12-20 13:00:00,52.17,52.24,51.92,51.95,588786.0,41.2551,41.3105,41.0575,41.0812,588786.0
2018-12-20 13:10:00,51.95,52.24,51.92,52.14,406281.0,41.0812,41.3105,41.0575,41.2314,406281.0
2018-12-20 13:20:00,52.14,52.29,52.02,52.28,506051.0,41.2314,41.35,41.1365,41.3421,506051.0
2018-12-20 13:30:00,52.28,52.5,52.23,52.43,656768.0,41.3421,41.5161,41.3026,41.4607,656768.0
2018-12-20 13:40:00,52.42,52.57,52.2,52.46,600127.0,41.4528,41.5715,41.2789,41.4845,600127.0
2018-12-20 13:50:00,52.47,52.48,52.19,52.31,586055.0,41.4924,41.5003,41.271,41.3659,586055.0
2018-12-20 14:00:00,52.32,52.38,52.04,52.24,1006965.0,41.3738,41.4212,41.1523,41.3105,1006965.0
2018-12-20 14:10:00,52.23,52.24,51.84,51.85,898461.0,41.3026,41.3105,40.9942,41.0021,898461.0
2018-12-20 14:20:00,51.85,52.17,51.8,52.16,945169.0,41.0021,41.2551,40.9626,41.2472,945169.0
2018-12-20 14:30:00,52.15,52.43,52.03,52.11,719140.0,41.2393,41.4607,41.1444,41.2077,719140.0
2018-12-20 14:40:00,52.11,52.81,52.07,52.75,994512.0,41.2077,41.7612,41.1761,41.7138,994512.0
2018-12-20 14:50:00,52.75,52.75,52.21,52.37,805129.0,41.7138,41.7138,41.2868,41.4133,805129.0
2018-12-20 15:00:00,52.36,52.44,52.1,52.41,827606.0,41.4054,41.4687,41.1998,41.4449,827606.0
2018-12-20 15:10:00,52.41,52.59,52.33,52.45,695307.0,41.4449,41.5873,41.3817,41.4766,695307.0
2018-12-20 15:20:00,52.44,52.74,52.38,52.39,916184.0,41.4687,41.7059,41.4212,41.4291,916184.0
2018-12-20 15:30:00,52.4,52.61,52.38,52.47,1027674.0,41.437,41.6031,41.4212,41.4924,1027674.0
2018-12-20 15:40:00,52.47,52.55,52.08,52.17,1343677.0,41.4924,41.5556,41.184,41.2551,1343677.0
2018-12-20 15:50:00,52.17,52.29,51.92,52.25,2526459.0,41.2551,41.35,41.0575,41.3184,2526459.0
2018-12-21 09:30:00,51.9,52.44,51.47,52.09,4923939.0,41.0416,41.4687,40.7016,41.1919,4923939.0
2018-12-21 09:40:00,52.08,52.17,51.67,51.89,928264.0,41.184,41.2551,40.8598,41.0337,928264.0
2018-12-21 09:50:00,51.88,51.93,51.6,51.75,785585.0,41.0258,41.0654,40.8044,40.923,785585.0
2018-12-21 10:00:00,51.74,51.89,51.59,51.72,981303.0,40.9151,41.0337,40.7965,40.8993,981303.0
2018-12-21 10:10:00,51.72,52.52,51.7,52.44,1895539.0,40.8993,41.5319,40.8835,41.4687,1895539.0
2018-12-21 10:20:00,52.44,52.56,52.07,52.16,1089777.0,41.4687,41.5636,41.1761,41.2472,1089777.0
2018-12-21 10:30:00,52.16,52.24,51.88,51.89,650226.0,41.2472,41.3105,41.0258,41.0337,650226.0
2018-12-21 10:40:00,51.89,51.97,51.78,51.78,571723.0,41.0337,41.097,40.9467,40.9467,571723.0
2018-12-21 10:50:00,51.78,51.83,51.46,51.54,741630.0,40.9467,40.9863,40.6937,40.757,741630.0
2018-12-21 11:00:00,51.54,51.62,51.2,51.24,884459.0,40.757,40.8202,40.4881,40.5197,884459.0
2018-12-21 11:10:00,51.25,51.49,51.23,51.46,655902.0,40.5276,40.7174,40.5118,40.6937,655902.0
2018-12-21 11:20:00,51.46,51.73,51.45,51.71,782235.0,40.6937,40.9072,40.6858,40.8914,782235.0
2018-12-21 11:30:00,51.71,51.83,51.58,51.6,763124.0,40.8914,40.9863,40.7886,40.8044,763124.0
2018-12-21 11:40:00,51.61,51.73,51.38,51.41,718649.0,40.8123,40.9072,40.6304,40.6542,718649.0
2018-12-21 11:50:00,51.41,51.5,51.22,51.26,580786.0,40.6542,40.7253,40.5039,40.5355,580786.0
2018-12-21 12:00:00,51.27,51.39,51.05,51.15,623547.0,40.5434,40.6383,40.3695,40.4485,623547.0
2018-12-21 12:10:00,51.14,51.15,50.93,50.98,870572.0,40.4406,40.4485,40.2746,40.3141,870572.0
2018-12-21 12:20:00,50.98,51.18,50.89,50.94,696740.0,40.3141,40.4723,40.2429,40.2825,696740.0
2018-12-21 12:30:00,50.93,51.09,50.74,51.04,860069.0,40.2746,40.4011,40.1243,40.3616,860069.0
2018-12-21 12:40:00,51.05,51.3,51.01,51.07,544712.0,40.3695,40.5672,40.3378,40.3853,544712.0
2018-12-21 12:50:00,51.07,51.08,50.88,50.98,551945.0,40.3853,40.3932,40.235,40.3141,551945.0
2018-12-21 13:00:00,50.99,51.1,50.78,50.93,584152.0,40.322,40.409,40.156,40.2746,584152.0
2018-12-21 13:10:00,50.93,51.03,50.81,50.87,424655.0,40.2746,40.3537,40.1797,40.2271,424655.0
2018-12-21 13:20:00,50.87,51.09,50.83,51.01,515739.0,40.2271,40.4011,40.1955,40.3378,515739.0
2018-12-21 13:30:00,51.01,51.28,50.95,51.23,547816.0,40.3378,40.5513,40.2904,40.5118,547816.0
2018-12-21 13:40:00,51.24,51.37,51.15,51.17,408428.0,40.5197,40.6225,40.4485,40.4644,408428.0
2018-12-21 13:50:00,51.17,51.24,50.93,51.05,388911.0,40.4644,40.5197,40.2746,40.3695,388911.0
2018-12-21 14:00:00,51.04,51.11,50.91,50.96,418194.0,40.3616,40.4169,40.2588,40.2983,418194.0
2018-12-21 14:10:00,50.96,51.05,50.74,50.91,722556.0,40.2983,40.3695,40.1243,40.2588,722556.0
2018-12-21 14:20:00,50.91,51.1,50.86,50.88,558089.0,40.2588,40.409,40.2192,40.235,558089.0
2018-12-21 14:30:00,50.88,50.96,50.75,50.79,418566.0,40.235,40.2983,40.1322,40.1639,418566.0
2018-12-21 14:40:00,50.79,50.86,50.67,50.85,460102.0,40.1639,40.2192,40.069,40.2113,460102.0
2018-12-21 14:50:00,50.85,51.08,50.76,50.88,584670.0,40.2113,40.3932,40.1401,40.235,584670.0
2018-12-21 15:00:00,50.87,51.04,50.84,51.02,562524.0,40.2271,40.3616,40.2034,40.3457,562524.0
2018-12-21 15:10:00,51.03,51.03,50.48,50.52,941909.0,40.3537,40.3537,39.9187,39.9504,941909.0
2018-12-21 15:20:00,50.51,50.6,50.21,50.21,825586.0,39.9424,40.0136,39.7052,39.7052,825586.0
2018-12-21 15:30:00,50.22,50.4,49.9,49.93,1085275.0,39.7131,39.8555,39.4601,39.4838,1085275.0
2018-12-21 15:40:00,49.92,50.28,49.88,49.99,1444773.0,39.4759,39.7606,39.4443,39.5312,1444773.0
2018-12-21 15:50:00,49.99,50.23,49.88,50.18,2803245.0,39.5312,39.721,39.4443,39.6815,2803245.0
2018-12-24 09:30:00,49.4,49.99,49.19,49.48,1720583.0,39.0647,39.5312,38.8986,39.1279,1720583.0
2018-12-24 09:40:00,49.48,49.52,48.89,48.91,1252550.0,39.1279,39.1596,38.6614,38.6772,1252550.0
2018-12-24 09:50:00,48.9,48.94,48.5,48.77,1374523.0,38.6693,38.7009,38.353,38.5665,1374523.0
2018-12-24 10:00:00,48.77,49.03,48.48,48.5,1223654.0,38.5665,38.7721,38.3372,38.353,1223654.0
2018-12-24 10:10:00,48.5,49.24,48.48,49.21,1155117.0,38.353,38.9382,38.3372,38.9144,1155117.0
2018-12-24 10:20:00,49.21,49.45,49.03,49.29,954448.0,38.9144,39.1042,38.7721,38.9777,954448.0
2018-12-24 10:30:00,49.3,49.9,49.29,49.88,867341.0,38.9856,39.4601,38.9777,39.4443,867341.0
2018-12-24 10:40:00,49.87,50.15,49.87,50.14,1014152.0,39.4363,39.6578,39.4363,39.6499,1014152.0
2018-12-24 10:50:00,50.14,50.15,49.8,50.07,740313.0,39.6499,39.6578,39.381,39.5945,740313.0
2018-12-24 11:00:00,50.08,50.22,49.77,50.03,867579.0,39.6024,39.7131,39.3573,39.5629,867579.0
2018-12-24 11:10:00,50.03,50.11,49.75,49.9,630081.0,39.5629,39.6261,39.3415,39.4601,630081.0
2018-12-24 11:20:00,49.9,49.99,49.77,49.96,616525.0,39.4601,39.5312,39.3573,39.5075,616525.0
2018-12-24 11:30:00,49.96,50.17,49.91,50.16,659458.0,39.5075,39.6736,39.468,39.6657,659458.0
2018-12-24 11:40:00,50.17,50.25,49.8,49.9,637956.0,39.6736,39.7368,39.381,39.4601,637956.0
2018-12-24 11:50:00,49.89,50.02,49.8,49.88,619565.0,39.4522,39.555,39.381,39.4443,619565.0
2018-12-24 12:00:00,49.89,50.13,49.86,49.91,684259.0,39.4522,39.6419,39.4284,39.468,684259.0
2018-12-24 12:10:00,49.91,49.97,49.76,49.79,625788.0,39.468,39.5154,39.3494,39.3731,625788.0
2018-12-24 12:20:00,49.79,50.05,49.62,49.88,716347.0,39.3731,39.5787,39.2386,39.4443,716347.0
2018-12-24 12:30:00,49.89,50.03,49.65,49.7,634698.0,39.4522,39.5629,39.2624,39.3019,634698.0
2018-12-24 12:40:00,49.69,49.74,49.58,49.62,653291.0,39.294,39.3335,39.207,39.2386,653291.0
2018-12-24 12:50:00,49.62,49.62,48.66,49.3,1495555.0,39.2386,39.2386,38.4795,38.9856,1495555.0
2018-12-26 09:30:00,49.65,50.11,49.52,49.94,989876.0,39.2624,39.6261,39.1596,39.4917,989876.0
2018-12-26 09:40:00,49.94,49.95,49.29,49.35,764969.0,39.4917,39.4996,38.9777,39.0251,764969.0
2018-12-26 09:50:00,49.36,49.4,49.19,49.2,705060.0,39.033,39.0647,38.8986,38.9065,705060.0
2018-12-26 10:00:00,49.19,49.28,48.97,49.28,854737.0,38.8986,38.9698,38.7246,38.9698,854737.0
2018-12-26 10:10:00,49.29,49.31,48.76,48.9,881872.0,38.9777,38.9935,38.5586,38.6693,881872.0
2018-12-26 10:20:00,48.9,49.29,48.88,49.02,860959.0,38.6693,38.9777,38.6535,38.7642,860959.0
2018-12-26 10:30:00,49.02,49.08,48.69,48.71,999461.0,38.7642,38.8116,38.5032,38.519,999461.0
2018-12-26 10:40:00,48.72,48.89,48.57,48.68,841221.0,38.5269,38.6614,38.4083,38.4953,841221.0
2018-12-26 10:50:00,48.69,48.91,48.42,48.43,835547.0,38.5032,38.6772,38.2897,38.2976,835547.0
2018-12-26 11:00:00,48.44,49.03,48.43,49.0,790552.0,38.3055,38.7721,38.2976,38.7484,790552.0
2018-12-26 11:10:00,49.0,49.3,49.0,49.25,1282299.0,38.7484,38.9856,38.7484,38.9461,1282299.0
2018-12-26 11:20:00,49.26,49.35,49.2,49.22,595600.0,38.954,39.0251,38.9065,38.9223,595600.0
2018-12-26 11:30:00,49.22,49.3,49.14,49.28,633531.0,38.9223,38.9856,38.8591,38.9698,633531.0
2018-12-26 11:40:00,49.28,49.67,49.25,49.66,688856.0,38.9698,39.2782,38.9461,39.2703,688856.0
2018-12-26 11:50:00,49.66,49.92,49.54,49.91,678895.0,39.2703,39.4759,39.1754,39.468,678895.0
2018-12-26 12:00:00,49.89,50.06,49.76,50.03,992333.0,39.4522,39.5866,39.3494,39.5629,992333.0
2018-12-26 12:10:00,50.02,50.15,49.82,49.86,525510.0,39.555,39.6578,39.3968,39.4284,525510.0
2018-12-26 12:20:00,49.87,50.08,49.76,49.92,554376.0,39.4363,39.6024,39.3494,39.4759,554376.0
2018-12-26 12:30:00,49.93,50.11,49.87,49.96,539545.0,39.4838,39.6261,39.4363,39.5075,539545.0
2018-12-26 12:40:00,49.97,50.19,49.93,50.05,468110.0,39.5154,39.6894,39.4838,39.5787,468110.0
2018-12-26 12:50:00,50.05,50.21,50.04,50.14,441483.0,39.5787,39.7052,39.5708,39.6499,441483.0
2018-12-26 13:00:00,50.15,50.22,50.0,50.09,473711.0,39.6578,39.7131,39.5391,39.6103,473711.0
2018-12-26 13:10:00,50.1,50.11,49.71,49.73,464558.0,39.6182,39.6261,39.3098,39.3256,464558.0
2018-12-26 13:20:00,49.73,49.94,49.72,49.83,323093.0,39.3256,39.4917,39.3177,39.4047,323093.0
2018-12-26 13:30:00,49.83,50.04,49.83,50.03,255582.0,39.4047,39.5708,39.4047,39.5629,255582.0
2018-12-26 13:40:00,50.03,50.27,50.02,50.23,354416.0,39.5629,39.7527,39.555,39.721,354416.0
2018-12-26 13:50:00,50.23,50.43,50.22,50.34,380980.0,39.721,39.8792,39.7131,39.808,380980.0
2018-12-26 14:00:00,50.34,50.37,50.19,50.25,408365.0,39.808,39.8317,39.6894,39.7368,408365.0
2018-12-26 14:10:00,50.26,50.31,50.09,50.11,496419.0,39.7448,39.7843,39.6103,39.6261,496419.0
2018-12-26 14:20:00,50.11,50.21,50.05,50.12,321847.0,39.6261,39.7052,39.5787,39.634,321847.0
2018-12-26 14:30:00,50.12,50.31,50.12,50.16,281849.0,39.634,39.7843,39.634,39.6657,281849.0
2018-12-26 14:40:00,50.17,50.2,50.0,50.06,422039.0,39.6736,39.6973,39.5391,39.5866,422039.0
2018-12-26 14:50:00,50.06,50.36,50.06,50.36,370077.0,39.5866,39.8238,39.5866,39.8238,370077.0
2018-12-26 15:00:00,50.35,50.44,50.25,50.35,369394.0,39.8159,39.8871,39.7368,39.8159,369394.0
2018-12-26 15:10:00,50.36,50.55,50.35,50.48,378308.0,39.8238,39.9741,39.8159,39.9187,378308.0
2018-12-26 15:20:00,50.48,50.72,50.46,50.7,406242.0,39.9187,40.1085,39.9029,40.0927,406242.0
2018-12-26 15:30:00,50.69,50.92,50.65,50.91,796314.0,40.0848,40.2667,40.0532,40.2588,796314.0
2018-12-26 15:40:00,50.9,51.16,50.82,50.93,1108579.0,40.2509,40.4565,40.1876,40.2746,1108579.0
2018-12-26 15:50:00,50.93,51.45,50.92,51.44,2055503.0,40.2746,40.6858,40.2667,40.6779,2055503.0
2018-12-27 09:30:00,50.62,51.43,50.44,51.14,1294476.0,40.0294,40.67,39.8871,40.4406,1294476.0
2018-12-27 09:40:00,51.14,51.35,50.68,50.78,722974.0,40.4406,40.6067,40.0769,40.156,722974.0
2018-12-27 09:50:00,50.79,51.19,50.7,51.15,551067.0,40.1639,40.4802,40.0927,40.4485,551067.0
2018-12-27 10:00:00,51.14,51.35,50.82,50.87,581127.0,40.4406,40.6067,40.1876,40.2271,581127.0
2018-12-27 10:10:00,50.88,51.23,50.8,51.02,539591.0,40.235,40.5118,40.1718,40.3457,539591.0
2018-12-27 10:20:00,51.03,51.18,50.83,50.83,540727.0,40.3537,40.4723,40.1955,40.1955,540727.0
2018-12-27 10:30:00,50.84,51.27,50.73,51.09,482136.0,40.2034,40.5434,40.1164,40.4011,482136.0
2018-12-27 10:40:00,51.08,51.23,50.92,51.14,550020.0,40.3932,40.5118,40.2667,40.4406,550020.0
2018-12-27 10:50:00,51.14,51.17,50.72,50.72,501911.0,40.4406,40.4644,40.1085,40.1085,501911.0
2018-12-27 11:00:00,50.72,50.81,50.48,50.61,774507.0,40.1085,40.1797,39.9187,40.0215,774507.0
2018-12-27 11:10:00,50.6,50.83,50.58,50.77,381454.0,40.0136,40.1955,39.9978,40.1481,381454.0
2018-12-27 11:20:00,50.76,51.09,50.75,51.01,328832.0,40.1401,40.4011,40.1322,40.3378,328832.0
2018-12-27 11:30:00,51.01,51.18,50.96,51.02,423693.0,40.3378,40.4723,40.2983,40.3457,423693.0
2018-12-27 11:40:00,51.02,51.02,50.71,50.76,516213.0,40.3457,40.3457,40.1006,40.1401,516213.0
2018-12-27 11:50:00,50.76,50.81,50.63,50.76,368913.0,40.1401,40.1797,40.0373,40.1401,368913.0
2018-12-27 12:00:00,50.77,50.77,50.38,50.43,507108.0,40.1481,40.1481,39.8396,39.8792,507108.0
2018-12-27 12:10:00,50.44,50.6,50.33,50.56,322431.0,39.8871,40.0136,39.8001,39.982,322431.0
2018-12-27 12:20:00,50.57,50.59,50.22,50.33,404939.0,39.9899,40.0057,39.7131,39.8001,404939.0
2018-12-27 12:30:00,50.33,50.42,50.19,50.29,460100.0,39.8001,39.8713,39.6894,39.7685,460100.0
2018-12-27 12:40:00,50.28,50.32,50.05,50.24,367845.0,39.7606,39.7922,39.5787,39.7289,367845.0
2018-12-27 12:50:00,50.24,50.32,50.13,50.3,294439.0,39.7289,39.7922,39.6419,39.7764,294439.0
2018-12-27 13:00:00,50.3,50.35,50.18,50.27,225684.0,39.7764,39.8159,39.6815,39.7527,225684.0
2018-12-27 13:10:00,50.27,50.31,50.08,50.11,338145.0,39.7527,39.7843,39.6024,39.6261,338145.0
2018-12-27 13:20:00,50.11,50.28,50.02,50.15,573504.0,39.6261,39.7606,39.555,39.6578,573504.0
2018-12-27 13:30:00,50.14,50.19,50.09,50.1,378749.0,39.6499,39.6894,39.6103,39.6182,378749.0
2018-12-27 13:40:00,50.11,50.18,49.81,49.84,435573.0,39.6261,39.6815,39.3889,39.4126,435573.0
2018-12-27 13:50:00,49.84,50.02,49.77,49.97,456687.0,39.4126,39.555,39.3573,39.5154,456687.0
2018-12-27 14:00:00,49.96,50.0,49.78,49.78,571916.0,39.5075,39.5391,39.3652,39.3652,571916.0
2018-12-27 14:10:00,49.78,49.85,49.69,49.73,387356.0,39.3652,39.4205,39.294,39.3256,387356.0
2018-12-27 14:20:00,49.73,49.96,49.71,49.94,363756.0,39.3256,39.5075,39.3098,39.4917,363756.0
2018-12-27 14:30:00,49.93,49.96,49.78,49.93,340055.0,39.4838,39.5075,39.3652,39.4838,340055.0
2018-12-27 14:40:00,49.92,50.2,49.92,50.1,438092.0,39.4759,39.6973,39.4759,39.6182,438092.0
2018-12-27 14:50:00,50.1,50.36,50.04,50.31,417112.0,39.6182,39.8238,39.5708,39.7843,417112.0
2018-12-27 15:00:00,50.32,50.33,50.09,50.26,478720.0,39.7922,39.8001,39.6103,39.7448,478720.0
2018-12-27 15:10:00,50.27,50.57,50.16,50.44,571866.0,39.7527,39.9899,39.6657,39.8871,571866.0
2018-12-27 15:20:00,50.43,50.95,50.43,50.89,660385.0,39.8792,40.2904,39.8792,40.2429,660385.0
2018-12-27 15:30:00,50.89,51.21,50.73,51.17,828053.0,40.2429,40.496,40.1164,40.4644,828053.0
2018-12-27 15:40:00,51.18,51.68,51.16,51.48,1142091.0,40.4723,40.8677,40.4565,40.7095,1142091.0
2018-12-27 15:50:00,51.47,51.76,51.18,51.72,2224630.0,40.7016,40.9309,40.4723,40.8993,2224630.0
2018-12-28 09:30:00,51.91,52.08,51.57,51.69,1090968.0,41.0495,41.184,40.7807,40.8756,1090968.0
2018-12-28 09:40:00,51.69,52.3,51.63,51.97,928977.0,40.8756,41.3579,40.8281,41.097,928977.0
2018-12-28 09:50:00,51.97,52.27,51.84,52.25,667449.0,41.097,41.3342,40.9942,41.3184,667449.0
2018-12-28 10:00:00,52.26,52.31,51.89,51.97,508214.0,41.3263,41.3659,41.0337,41.097,508214.0
2018-12-28 10:10:00,51.96,52.04,51.85,51.97,528864.0,41.0891,41.1523,41.0021,41.097,528864.0
2018-12-28 10:20:00,51.96,52.02,51.73,51.78,614090.0,41.0891,41.1365,40.9072,40.9467,614090.0
2018-12-28 10:30:00,51.77,51.91,51.67,51.85,719054.0,40.9388,41.0495,40.8598,41.0021,719054.0
2018-12-28 10:40:00,51.84,52.0,51.61,51.98,663018.0,40.9942,41.1207,40.8123,41.1049,663018.0
2018-12-28 10:50:00,51.98,52.19,51.95,52.07,495775.0,41.1049,41.271,41.0812,41.1761,495775.0
2018-12-28 11:00:00,52.07,52.13,51.79,51.92,463484.0,41.1761,41.2235,40.9546,41.0575,463484.0
2018-12-28 11:10:00,51.91,52.21,51.9,52.12,719968.0,41.0495,41.2868,41.0416,41.2156,719968.0
2018-12-28 11:20:00,52.11,52.23,52.02,52.2,486789.0,41.2077,41.3026,41.1365,41.2789,486789.0
2018-12-28 11:30:00,52.2,52.29,52.13,52.23,552271.0,41.2789,41.35,41.2235,41.3026,552271.0
2018-12-28 11:40:00,52.23,52.26,52.13,52.21,391981.0,41.3026,41.3263,41.2235,41.2868,391981.0
2018-12-28 11:50:00,52.2,52.28,52.12,52.17,345221.0,41.2789,41.3421,41.2156,41.2551,345221.0
2018-12-28 12:00:00,52.17,52.33,52.13,52.29,323618.0,41.2551,41.3817,41.2235,41.35,323618.0
2018-12-28 12:10:00,52.29,52.3,52.09,52.24,313725.0,41.35,41.3579,41.1919,41.3105,313725.0
2018-12-28 12:20:00,52.24,52.3,52.21,52.28,347186.0,41.3105,41.3579,41.2868,41.3421,347186.0
2018-12-28 12:30:00,52.28,52.33,52.15,52.24,295160.0,41.3421,41.3817,41.2393,41.3105,295160.0
2018-12-28 12:40:00,52.24,52.29,52.02,52.07,269806.0,41.3105,41.35,41.1365,41.1761,269806.0
2018-12-28 12:50:00,52.07,52.18,51.96,51.96,360231.0,41.1761,41.2631,41.0891,41.0891,360231.0
2018-12-28 13:00:00,51.97,52.08,51.89,52.06,363255.0,41.097,41.184,41.0337,41.1682,363255.0
2018-12-28 13:10:00,52.07,52.14,51.94,51.94,258911.0,41.1761,41.2314,41.0733,41.0733,258911.0
2018-12-28 13:20:00,51.94,51.96,51.77,51.77,256286.0,41.0733,41.0891,40.9388,40.9388,256286.0
2018-12-28 13:30:00,51.78,51.93,51.71,51.91,317323.0,40.9467,41.0654,40.8914,41.0495,317323.0
2018-12-28 13:40:00,51.91,52.11,51.89,52.05,287594.0,41.0495,41.2077,41.0337,41.1603,287594.0
2018-12-28 13:50:00,52.06,52.15,52.01,52.05,329314.0,41.1682,41.2393,41.1286,41.1603,329314.0
2018-12-28 14:00:00,52.05,52.3,52.05,52.27,416368.0,41.1603,41.3579,41.1603,41.3342,416368.0
2018-12-28 14:10:00,52.27,52.43,52.22,52.22,548715.0,41.3342,41.4607,41.2947,41.2947,548715.0
2018-12-28 14:20:00,52.21,52.32,52.16,52.16,438696.0,41.2868,41.3738,41.2472,41.2472,438696.0
2018-12-28 14:30:00,52.17,52.44,52.14,52.43,421607.0,41.2551,41.4687,41.2314,41.4607,421607.0
2018-12-28 14:40:00,52.42,52.5,52.36,52.47,413630.0,41.4528,41.5161,41.4054,41.4924,413630.0
2018-12-28 14:50:00,52.48,52.55,52.42,52.49,444971.0,41.5003,41.5556,41.4528,41.5082,444971.0
2018-12-28 15:00:00,52.49,52.55,52.15,52.23,540205.0,41.5082,41.5556,41.2393,41.3026,540205.0
2018-12-28 15:10:00,52.23,52.25,52.04,52.05,673583.0,41.3026,41.3184,41.1523,41.1603,673583.0
2018-12-28 15:20:00,52.05,52.06,51.67,51.8,634874.0,41.1603,41.1682,40.8598,40.9626,634874.0
2018-12-28 15:30:00,51.8,51.92,51.64,51.71,511142.0,40.9626,41.0575,40.836,40.8914,511142.0
2018-12-28 15:40:00,51.7,51.84,51.64,51.82,805350.0,40.8835,40.9942,40.836,40.9784,805350.0
2018-12-28 15:50:00,51.82,51.9,51.66,51.81,1177035.0,40.9784,41.0416,40.8518,40.9705,1177035.0
2018-12-31 09:30:00,51.98,52.67,51.98,52.41,920904.0,41.1049,41.6505,41.1049,41.4449,920904.0
2018-12-31 09:40:00,52.41,52.42,52.06,52.06,466349.0,41.4449,41.4528,41.1682,41.1682,466349.0
2018-12-31 09:50:00,52.07,52.08,51.82,51.87,719969.0,41.1761,41.184,40.9784,41.0179,719969.0
2018-12-31 10:00:00,51.87,52.08,51.84,51.97,452772.0,41.0179,41.184,40.9942,41.097,452772.0
2018-12-31 10:10:00,51.97,52.03,51.71,51.72,344255.0,41.097,41.1444,40.8914,40.8993,344255.0
2018-12-31 10:20:00,51.71,51.8,51.65,51.71,345494.0,40.8914,40.9626,40.8439,40.8914,345494.0
2018-12-31 10:30:00,51.71,51.81,51.62,51.62,440619.0,40.8914,40.9705,40.8202,40.8202,440619.0
2018-12-31 10:40:00,51.63,51.8,51.58,51.69,493977.0,40.8281,40.9626,40.7886,40.8756,493977.0
2018-12-31 10:50:00,51.68,51.76,51.6,51.69,290966.0,40.8677,40.9309,40.8044,40.8756,290966.0
2018-12-31 11:00:00,51.69,51.82,51.57,51.73,401988.0,40.8756,40.9784,40.7807,40.9072,401988.0
2018-12-31 11:10:00,51.73,51.73,51.51,51.54,407346.0,40.9072,40.9072,40.7332,40.757,407346.0
2018-12-31 11:20:00,51.54,51.71,51.43,51.68,432847.0,40.757,40.8914,40.67,40.8677,432847.0
2018-12-31 11:30:00,51.68,51.71,51.47,51.61,409434.0,40.8677,40.8914,40.7016,40.8123,409434.0
2018-12-31 11:40:00,51.62,51.63,51.39,51.55,260135.0,40.8202,40.8281,40.6383,40.7649,260135.0
2018-12-31 11:50:00,51.55,51.75,51.52,51.73,345955.0,40.7649,40.923,40.7411,40.9072,345955.0
2018-12-31 12:00:00,51.74,51.79,51.64,51.75,265287.0,40.9151,40.9546,40.836,40.923,265287.0
2018-12-31 12:10:00,51.75,51.81,51.62,51.67,248258.0,40.923,40.9705,40.8202,40.8598,248258.0
2018-12-31 12:20:00,51.68,51.77,51.54,51.61,338490.0,40.8677,40.9388,40.757,40.8123,338490.0
2018-12-31 12:30:00,51.61,51.66,51.53,51.62,342215.0,40.8123,40.8518,40.749,40.8202,342215.0
2018-12-31 12:40:00,51.62,51.66,51.53,51.55,233159.0,40.8202,40.8518,40.749,40.7649,233159.0
2018-12-31 12:50:00,51.54,51.63,51.49,51.59,266001.0,40.757,40.8281,40.7174,40.7965,266001.0
2018-12-31 13:00:00,51.59,51.65,51.55,51.59,226887.0,40.7965,40.8439,40.7649,40.7965,226887.0
2018-12-31 13:10:00,51.59,51.78,51.56,51.76,304389.0,40.7965,40.9467,40.7728,40.9309,304389.0
2018-12-31 13:20:00,51.76,51.85,51.75,51.84,206833.0,40.9309,41.0021,40.923,40.9942,206833.0
2018-12-31 13:30:00,51.84,51.92,51.75,51.85,360611.0,40.9942,41.0575,40.923,41.0021,360611.0
2018-12-31 13:40:00,51.85,51.89,51.67,51.76,344034.0,41.0021,41.0337,40.8598,40.9309,344034.0
2018-12-31 13:50:00,51.75,51.78,51.61,51.69,396480.0,40.923,40.9467,40.8123,40.8756,396480.0
2018-12-31 14:00:00,51.69,51.73,51.57,51.71,281790.0,40.8756,40.9072,40.7807,40.8914,281790.0
2018-12-31 14:10:00,51.7,51.74,51.57,51.72,305958.0,40.8835,40.9151,40.7807,40.8993,305958.0
2018-12-31 14:20:00,51.72,51.72,51.54,51.56,291721.0,40.8993,40.8993,40.757,40.7728,291721.0
2018-12-31 14:30:00,51.56,51.59,51.46,51.56,390465.0,40.7728,40.7965,40.6937,40.7728,390465.0
2018-12-31 14:40:00,51.56,51.7,51.54,51.66,215253.0,40.7728,40.8835,40.757,40.8518,215253.0
2018-12-31 14:50:00,51.65,51.77,51.59,51.62,303479.0,40.8439,40.9388,40.7965,40.8202,303479.0
2018-12-31 15:00:00,51.62,51.77,51.58,51.61,382360.0,40.8202,40.9388,40.7886,40.8123,382360.0
2018-12-31 15:10:00,51.6,51.69,51.57,51.68,284664.0,40.8044,40.8756,40.7807,40.8677,284664.0
2018-12-31 15:20:00,51.67,51.79,51.55,51.71,347179.0,40.8598,40.9546,40.7649,40.8914,347179.0
2018-12-31 15:30:00,51.71,51.86,51.7,51.83,393509.0,40.8914,41.01,40.8835,40.9863,393509.0
2018-12-31 15:40:00,51.83,52.06,51.77,51.81,786015.0,40.9863,41.1682,40.9388,40.9705,786015.0
2018-12-31 15:50:00,51.8,52.05,51.59,52.05,1661653.0,40.9626,41.1603,40.7965,41.1603,1661653.0
2019-01-02 09:30:00,50.69,51.58,50.67,51.4,972686.0,40.0848,40.7886,40.069,40.6462,972686.0
2019-01-02 09:40:00,51.4,51.83,51.24,51.68,482330.0,40.6462,40.9863,40.5197,40.8677,482330.0
2019-01-02 09:50:00,51.69,52.13,51.64,52.11,470074.0,40.8756,41.2235,40.836,41.2077,470074.0
2019-01-02 10:00:00,52.1,52.22,51.9,52.17,384311.0,41.1998,41.2947,41.0416,41.2551,384311.0
2019-01-02 10:10:00,52.18,52.37,52.1,52.37,493329.0,41.2631,41.4133,41.1998,41.4133,493329.0
2019-01-02 10:20:00,52.38,52.64,52.32,52.51,468393.0,41.4212,41.6268,41.3738,41.524,468393.0
2019-01-02 10:30:00,52.51,52.66,52.45,52.64,392891.0,41.524,41.6426,41.4766,41.6268,392891.0
2019-01-02 10:40:00,52.65,52.99,52.62,52.93,676859.0,41.6347,41.9036,41.611,41.8561,676859.0
2019-01-02 10:50:00,52.93,53.15,52.87,53.02,421219.0,41.8561,42.0301,41.8087,41.9273,421219.0
2019-01-02 11:00:00,53.03,53.18,52.92,53.14,373468.0,41.9352,42.0538,41.8482,42.0222,373468.0
2019-01-02 11:10:00,53.13,53.31,53.11,53.31,446299.0,42.0143,42.1566,41.9985,42.1566,446299.0
2019-01-02 11:20:00,53.31,53.34,53.08,53.12,457295.0,42.1566,42.1804,41.9748,42.0064,457295.0
2019-01-02 11:30:00,53.11,53.17,53.04,53.1,411438.0,41.9985,42.0459,41.9431,41.9906,411438.0
2019-01-02 11:40:00,53.09,53.31,53.08,53.29,372926.0,41.9827,42.1566,41.9748,42.1408,372926.0
2019-01-02 11:50:00,53.29,53.31,53.09,53.1,410222.0,42.1408,42.1566,41.9827,41.9906,410222.0
2019-01-02 12:00:00,53.1,53.23,53.06,53.15,508058.0,41.9906,42.0934,41.9589,42.0301,508058.0
2019-01-02 12:10:00,53.15,53.25,53.12,53.12,270666.0,42.0301,42.1092,42.0064,42.0064,270666.0
2019-01-02 12:20:00,53.12,53.23,53.08,53.2,269255.0,42.0064,42.0934,41.9748,42.0697,269255.0
2019-01-02 12:30:00,53.2,53.41,53.13,53.41,430362.0,42.0697,42.2357,42.0143,42.2357,430362.0
2019-01-02 12:40:00,53.41,53.46,53.35,53.44,291063.0,42.2357,42.2753,42.1883,42.2594,291063.0
2019-01-02 12:50:00,53.44,53.49,53.37,53.44,350291.0,42.2594,42.299,42.2041,42.2594,350291.0
2019-01-02 13:00:00,53.45,53.62,53.44,53.57,401573.0,42.2673,42.4018,42.2594,42.3622,401573.0
2019-01-02 13:10:00,53.57,53.6,53.4,53.48,271468.0,42.3622,42.386,42.2278,42.2911,271468.0
2019-01-02 13:20:00,53.48,53.52,53.39,53.46,231248.0,42.2911,42.3227,42.2199,42.2753,231248.0
2019-01-02 13:30:00,53.47,53.54,53.4,53.46,217959.0,42.2832,42.3385,42.2278,42.2753,217959.0
2019-01-02 13:40:00,53.46,53.58,53.41,53.52,156671.0,42.2753,42.3702,42.2357,42.3227,156671.0
2019-01-02 13:50:00,53.52,53.7,53.47,53.7,259120.0,42.3227,42.465,42.2832,42.465,259120.0
2019-01-02 14:00:00,53.7,53.7,53.51,53.53,326046.0,42.465,42.465,42.3148,42.3306,326046.0
2019-01-02 14:10:00,53.54,53.54,53.36,53.49,399477.0,42.3385,42.3385,42.1962,42.299,399477.0
2019-01-02 14:20:00,53.5,53.67,53.48,53.59,275849.0,42.3069,42.4413,42.2911,42.3781,275849.0
2019-01-02 14:30:00,53.59,53.74,53.59,53.68,281604.0,42.3781,42.4967,42.3781,42.4492,281604.0
2019-01-02 14:40:00,53.68,53.74,53.55,53.73,316710.0,42.4492,42.4967,42.3464,42.4888,316710.0
2019-01-02 14:50:00,53.73,53.73,53.49,53.51,319854.0,42.4888,42.4888,42.299,42.3148,319854.0
2019-01-02 15:00:00,53.5,53.62,53.36,53.46,604378.0,42.3069,42.4018,42.1962,42.2753,604378.0
2019-01-02 15:10:00,53.45,53.55,53.27,53.35,703724.0,42.2673,42.3464,42.125,42.1883,703724.0
2019-01-02 15:20:00,53.35,53.53,53.29,53.45,825809.0,42.1883,42.3306,42.1408,42.2673,825809.0
2019-01-02 15:30:00,53.44,53.58,53.29,53.46,576851.0,42.2594,42.3702,42.1408,42.2753,576851.0
2019-01-02 15:40:00,53.46,53.54,53.37,53.47,613282.0,42.2753,42.3385,42.2041,42.2832,613282.0
2019-01-02 15:50:00,53.47,53.6,53.46,53.54,1564807.0,42.2832,42.386,42.2753,42.3385,1564807.0
2019-01-03 09:30:00,53.37,53.62,52.89,52.94,1267276.0,42.2041,42.4018,41.8245,41.864,1267276.0
2019-01-03 09:40:00,52.94,53.17,52.86,52.93,893484.0,41.864,42.0459,41.8008,41.8561,893484.0
2019-01-03 09:50:00,52.93,53.27,52.85,53.12,824573.0,41.8561,42.125,41.7929,42.0064,824573.0
2019-01-03 10:00:00,53.13,53.13,52.6,52.6,787473.0,42.0143,42.0143,41.5952,41.5952,787473.0
2019-01-03 10:10:00,52.57,52.61,52.29,52.52,1051733.0,41.5715,41.6031,41.35,41.5319,1051733.0
2019-01-03 10:20:00,52.51,52.72,52.49,52.65,430479.0,41.524,41.6901,41.5082,41.6347,430479.0
2019-01-03 10:30:00,52.64,52.64,52.22,52.41,477126.0,41.6268,41.6268,41.2947,41.4449,477126.0
2019-01-03 10:40:00,52.4,52.68,52.38,52.46,441676.0,41.437,41.6584,41.4212,41.4845,441676.0
2019-01-03 10:50:00,52.45,52.86,52.4,52.79,372604.0,41.4766,41.8008,41.437,41.7454,372604.0
2019-01-03 11:00:00,52.79,52.9,52.67,52.74,261996.0,41.7454,41.8324,41.6505,41.7059,261996.0
2019-01-03 11:10:00,52.74,52.95,52.73,52.87,401990.0,41.7059,41.872,41.698,41.8087,401990.0
2019-01-03 11:20:00,52.87,52.92,52.58,52.6,563272.0,41.8087,41.8482,41.5794,41.5952,563272.0
2019-01-03 11:30:00,52.61,52.95,52.61,52.92,352668.0,41.6031,41.872,41.6031,41.8482,352668.0
2019-01-03 11:40:00,52.93,53.07,52.87,52.91,648077.0,41.8561,41.9669,41.8087,41.8403,648077.0
2019-01-03 11:50:00,52.9,52.96,52.72,52.77,263247.0,41.8324,41.8799,41.6901,41.7296,263247.0
2019-01-03 12:00:00,52.77,52.84,52.67,52.78,316871.0,41.7296,41.785,41.6505,41.7375,316871.0
2019-01-03 12:10:00,52.78,52.94,52.77,52.87,275893.0,41.7375,41.864,41.7296,41.8087,275893.0
2019-01-03 12:20:00,52.87,52.96,52.84,52.91,268575.0,41.8087,41.8799,41.785,41.8403,268575.0
2019-01-03 12:30:00,52.91,53.07,52.9,52.95,380967.0,41.8403,41.9669,41.8324,41.872,380967.0
2019-01-03 12:40:00,52.95,53.24,52.94,53.23,268844.0,41.872,42.1013,41.864,42.0934,268844.0
2019-01-03 12:50:00,53.22,53.38,53.18,53.36,197217.0,42.0855,42.212,42.0538,42.1962,197217.0
2019-01-03 13:00:00,53.36,53.38,53.2,53.24,362051.0,42.1962,42.212,42.0697,42.1013,362051.0
2019-01-03 13:10:00,53.25,53.37,52.87,52.95,406247.0,42.1092,42.2041,41.8087,41.872,406247.0
2019-01-03 13:20:00,52.94,53.15,52.94,53.13,247380.0,41.864,42.0301,41.864,42.0143,247380.0
2019-01-03 13:30:00,53.12,53.25,53.04,53.25,288760.0,42.0064,42.1092,41.9431,42.1092,288760.0
2019-01-03 13:40:00,53.24,53.32,53.18,53.21,179635.0,42.1013,42.1645,42.0538,42.0776,179635.0
2019-01-03 13:50:00,53.22,53.22,53.02,53.07,188729.0,42.0855,42.0855,41.9273,41.9669,188729.0
2019-01-03 14:00:00,53.06,53.16,52.95,53.11,244276.0,41.9589,42.038,41.872,41.9985,244276.0
2019-01-03 14:10:00,53.12,53.17,52.89,53.05,340699.0,42.0064,42.0459,41.8245,41.951,340699.0
2019-01-03 14:20:00,53.04,53.12,52.95,53.09,465614.0,41.9431,42.0064,41.872,41.9827,465614.0
2019-01-03 14:30:00,53.09,53.2,53.04,53.09,378978.0,41.9827,42.0697,41.9431,41.9827,378978.0
2019-01-03 14:40:00,53.09,53.13,52.86,52.93,231492.0,41.9827,42.0143,41.8008,41.8561,231492.0
2019-01-03 14:50:00,52.93,52.97,52.73,52.81,270155.0,41.8561,41.8878,41.698,41.7612,270155.0
2019-01-03 15:00:00,52.82,52.88,52.7,52.76,353259.0,41.7692,41.8166,41.6743,41.7217,353259.0
2019-01-03 15:10:00,52.75,52.8,52.6,52.73,338551.0,41.7138,41.7533,41.5952,41.698,338551.0
2019-01-03 15:20:00,52.72,52.83,52.7,52.71,278881.0,41.6901,41.7771,41.6743,41.6822,278881.0
2019-01-03 15:30:00,52.71,52.88,52.6,52.6,551138.0,41.6822,41.8166,41.5952,41.5952,551138.0
2019-01-03 15:40:00,52.6,52.83,52.59,52.68,613928.0,41.5952,41.7771,41.5873,41.6584,613928.0
2019-01-03 15:50:00,52.67,52.81,52.44,52.58,1344781.0,41.6505,41.7612,41.4687,41.5794,1344781.0
2019-01-04 09:30:00,53.95,54.31,53.83,54.11,1210184.0,42.6627,42.9474,42.5678,42.7893,1210184.0
2019-01-04 09:40:00,54.11,54.3,53.9,54.23,954536.0,42.7893,42.9395,42.6232,42.8842,954536.0
2019-01-04 09:50:00,54.23,54.3,53.94,54.0,671630.0,42.8842,42.9395,42.6548,42.7023,671630.0
2019-01-04 10:00:00,54.0,54.14,53.8,53.89,509463.0,42.7023,42.813,42.5441,42.6153,509463.0
2019-01-04 10:10:00,53.9,54.0,53.8,53.86,474389.0,42.6232,42.7023,42.5441,42.5916,474389.0
2019-01-04 10:20:00,53.87,54.6,53.66,54.57,1808335.0,42.5995,43.1767,42.4334,43.153,1808335.0
2019-01-04 10:30:00,54.56,54.67,54.4,54.42,704343.0,43.1451,43.2321,43.0186,43.0344,704343.0
2019-01-04 10:40:00,54.42,54.52,54.34,54.39,552424.0,43.0344,43.1135,42.9711,43.0107,552424.0
2019-01-04 10:50:00,54.39,54.74,54.38,54.74,467698.0,43.0107,43.2875,43.0028,43.2875,467698.0
2019-01-04 11:00:00,54.73,54.91,54.64,54.82,539292.0,43.2796,43.4219,43.2084,43.3507,539292.0
2019-01-04 11:10:00,54.81,54.99,54.73,54.76,642011.0,43.3428,43.4852,43.2796,43.3033,642011.0
2019-01-04 11:20:00,54.76,54.77,54.49,54.59,512061.0,43.3033,43.3112,43.0898,43.1688,512061.0
2019-01-04 11:30:00,54.6,54.83,54.52,54.6,541430.0,43.1767,43.3586,43.1135,43.1767,541430.0
2019-01-04 11:40:00,54.61,54.99,54.59,54.93,443775.0,43.1847,43.4852,43.1688,43.4377,443775.0
2019-01-04 11:50:00,54.93,55.1,54.89,55.01,374339.0,43.4377,43.5721,43.4061,43.501,374339.0
2019-01-04 12:00:00,55.0,55.04,54.82,54.95,312405.0,43.4931,43.5247,43.3507,43.4535,312405.0
2019-01-04 12:10:00,54.95,55.09,54.91,55.07,258768.0,43.4535,43.5642,43.4219,43.5484,258768.0
2019-01-04 12:20:00,55.06,55.15,55.05,55.07,303581.0,43.5405,43.6117,43.5326,43.5484,303581.0
2019-01-04 12:30:00,55.07,55.15,54.99,55.15,311533.0,43.5484,43.6117,43.4852,43.6117,311533.0
2019-01-04 12:40:00,55.15,55.22,55.07,55.21,322579.0,43.6117,43.667,43.5484,43.6591,322579.0
2019-01-04 12:50:00,55.22,55.24,55.08,55.1,324299.0,43.667,43.6829,43.5563,43.5721,324299.0
2019-01-04 13:00:00,55.11,55.3,55.06,55.28,366534.0,43.58,43.7303,43.5405,43.7145,366534.0
2019-01-04 13:10:00,55.28,55.29,55.11,55.14,328369.0,43.7145,43.7224,43.58,43.6038,328369.0
2019-01-04 13:20:00,55.15,55.17,54.97,55.06,415433.0,43.6117,43.6275,43.4693,43.5405,415433.0
2019-01-04 13:30:00,55.06,55.17,54.99,55.0,299050.0,43.5405,43.6275,43.4852,43.4931,299050.0
2019-01-04 13:40:00,55.01,55.06,54.95,55.04,402873.0,43.501,43.5405,43.4535,43.5247,402873.0
2019-01-04 13:50:00,55.04,55.13,55.01,55.11,272580.0,43.5247,43.5959,43.501,43.58,272580.0
2019-01-04 14:00:00,55.11,55.14,54.96,55.07,402317.0,43.58,43.6038,43.4614,43.5484,402317.0
2019-01-04 14:10:00,55.08,55.22,55.06,55.15,279118.0,43.5563,43.667,43.5405,43.6117,279118.0
2019-01-04 14:20:00,55.16,55.31,55.14,55.27,308658.0,43.6196,43.7382,43.6038,43.7066,308658.0
2019-01-04 14:30:00,55.27,55.36,55.23,55.33,484556.0,43.7066,43.7777,43.6749,43.754,484556.0
2019-01-04 14:40:00,55.32,55.38,55.1,55.19,348350.0,43.7461,43.7936,43.5721,43.6433,348350.0
2019-01-04 14:50:00,55.19,55.2,55.05,55.08,402482.0,43.6433,43.6512,43.5326,43.5563,402482.0
2019-01-04 15:00:00,55.08,55.26,55.07,55.14,443359.0,43.5563,43.6987,43.5484,43.6038,443359.0
2019-01-04 15:10:00,55.13,55.28,55.13,55.18,484076.0,43.5959,43.7145,43.5959,43.6354,484076.0
2019-01-04 15:20:00,55.18,55.2,54.99,55.11,565332.0,43.6354,43.6512,43.4852,43.58,565332.0
2019-01-04 15:30:00,55.12,55.26,55.08,55.18,464182.0,43.588,43.6987,43.5563,43.6354,464182.0
2019-01-04 15:40:00,55.18,55.27,55.17,55.23,747447.0,43.6354,43.7066,43.6275,43.6749,747447.0
2019-01-04 15:50:00,55.23,55.31,55.1,55.14,1425228.0,43.6749,43.7382,43.5721,43.6038,1425228.0
2019-01-07 09:30:00,55.33,55.49,54.8,55.1,1027226.0,43.754,43.8805,43.3349,43.5721,1027226.0
2019-01-07 09:40:00,55.1,55.44,55.05,55.24,926767.0,43.5721,43.841,43.5326,43.6829,926767.0
2019-01-07 09:50:00,55.24,55.25,54.88,55.05,787706.0,43.6829,43.6908,43.3982,43.5326,787706.0
2019-01-07 10:00:00,55.06,55.33,54.97,55.28,581023.0,43.5405,43.754,43.4693,43.7145,581023.0
2019-01-07 10:10:00,55.28,55.29,55.07,55.2,530355.0,43.7145,43.7224,43.5484,43.6512,530355.0
2019-01-07 10:20:00,55.19,55.24,55.01,55.1,477822.0,43.6433,43.6829,43.501,43.5721,477822.0
2019-01-07 10:30:00,55.09,55.32,55.05,55.22,467100.0,43.5642,43.7461,43.5326,43.667,467100.0
2019-01-07 10:40:00,55.21,55.5,55.18,55.5,512597.0,43.6591,43.8885,43.6354,43.8885,512597.0
2019-01-07 10:50:00,55.49,55.55,55.39,55.44,422847.0,43.8805,43.928,43.8015,43.841,422847.0
2019-01-07 11:00:00,55.43,55.56,55.39,55.46,334556.0,43.8331,43.9359,43.8015,43.8568,334556.0
2019-01-07 11:10:00,55.47,55.51,55.36,55.46,275525.0,43.8647,43.8964,43.7777,43.8568,275525.0
2019-01-07 11:20:00,55.45,55.62,55.42,55.59,228838.0,43.8489,43.9833,43.8252,43.9596,228838.0
2019-01-07 11:30:00,55.58,55.64,55.46,55.62,331664.0,43.9517,43.9992,43.8568,43.9833,331664.0
2019-01-07 11:40:00,55.62,55.68,55.57,55.59,222818.0,43.9833,44.0308,43.9438,43.9596,222818.0
2019-01-07 11:50:00,55.59,55.86,55.59,55.86,244196.0,43.9596,44.1731,43.9596,44.1731,244196.0
2019-01-07 12:00:00,55.85,55.88,55.59,55.62,332801.0,44.1652,44.189,43.9596,43.9833,332801.0
2019-01-07 12:10:00,55.63,55.7,55.56,55.64,220012.0,43.9913,44.0466,43.9359,43.9992,220012.0
2019-01-07 12:20:00,55.65,55.79,55.64,55.67,223556.0,44.0071,44.1178,43.9992,44.0229,223556.0
2019-01-07 12:30:00,55.68,55.93,55.64,55.93,378034.0,44.0308,44.2285,43.9992,44.2285,378034.0
2019-01-07 12:40:00,55.93,56.01,55.81,55.95,277193.0,44.2285,44.2918,44.1336,44.2443,277193.0
2019-01-07 12:50:00,55.95,56.05,55.85,56.03,457831.0,44.2443,44.3234,44.1652,44.3076,457831.0
2019-01-07 13:00:00,56.03,56.14,56.02,56.13,277895.0,44.3076,44.3946,44.2997,44.3866,277895.0
2019-01-07 13:10:00,56.13,56.19,56.08,56.16,313987.0,44.3866,44.4341,44.3471,44.4104,313987.0
2019-01-07 13:20:00,56.16,56.21,56.03,56.08,410308.0,44.4104,44.4499,44.3076,44.3471,410308.0
2019-01-07 13:30:00,56.08,56.21,56.05,56.06,326869.0,44.3471,44.4499,44.3234,44.3313,326869.0
2019-01-07 13:40:00,56.07,56.09,55.85,55.87,284760.0,44.3392,44.355,44.1652,44.181,284760.0
2019-01-07 13:50:00,55.87,55.89,55.76,55.8,333101.0,44.181,44.1969,44.0941,44.1257,333101.0
2019-01-07 14:00:00,55.79,55.92,55.79,55.85,234957.0,44.1178,44.2206,44.1178,44.1652,234957.0
2019-01-07 14:10:00,55.85,55.98,55.8,55.98,308588.0,44.1652,44.268,44.1257,44.268,308588.0
2019-01-07 14:20:00,55.99,56.18,55.99,56.04,310830.0,44.2759,44.4262,44.2759,44.3155,310830.0
2019-01-07 14:30:00,56.03,56.05,55.9,55.92,244509.0,44.3076,44.3234,44.2048,44.2206,244509.0
2019-01-07 14:40:00,55.93,56.0,55.85,55.91,293828.0,44.2285,44.2838,44.1652,44.2127,293828.0
2019-01-07 14:50:00,55.91,55.91,55.76,55.83,305806.0,44.2127,44.2127,44.0941,44.1494,305806.0
2019-01-07 15:00:00,55.83,55.93,55.82,55.91,281239.0,44.1494,44.2285,44.1415,44.2127,281239.0
2019-01-07 15:10:00,55.9,56.0,55.88,55.96,295317.0,44.2048,44.2838,44.189,44.2522,295317.0
2019-01-07 15:20:00,55.96,55.99,55.91,55.91,316311.0,44.2522,44.2759,44.2127,44.2127,316311.0
2019-01-07 15:30:00,55.92,55.94,55.76,55.8,375259.0,44.2206,44.2364,44.0941,44.1257,375259.0
2019-01-07 15:40:00,55.8,55.86,55.7,55.8,553183.0,44.1257,44.1731,44.0466,44.1257,553183.0
2019-01-07 15:50:00,55.8,55.81,55.6,55.62,1308865.0,44.1257,44.1336,43.9675,43.9833,1308865.0
2019-01-08 09:30:00,56.03,56.19,55.64,55.67,751999.0,44.3076,44.4341,43.9992,44.0229,751999.0
2019-01-08 09:40:00,55.66,55.7,55.31,55.44,789097.0,44.015,44.0466,43.7382,43.841,789097.0
2019-01-08 09:50:00,55.44,55.59,55.39,55.52,419425.0,43.841,43.9596,43.8015,43.9043,419425.0
2019-01-08 10:00:00,55.52,55.87,55.46,55.74,459258.0,43.9043,44.181,43.8568,44.0782,459258.0
2019-01-08 10:10:00,55.74,55.77,55.2,55.22,362387.0,44.0782,44.102,43.6512,43.667,362387.0
2019-01-08 10:20:00,55.22,55.4,55.15,55.33,309674.0,43.667,43.8094,43.6117,43.754,309674.0
2019-01-08 10:30:00,55.33,55.39,55.08,55.29,411159.0,43.754,43.8015,43.5563,43.7224,411159.0
2019-01-08 10:40:00,55.29,55.3,54.77,54.9,824155.0,43.7224,43.7303,43.3112,43.414,824155.0
2019-01-08 10:50:00,54.9,54.97,54.78,54.79,311949.0,43.414,43.4693,43.3191,43.327,311949.0
2019-01-08 11:00:00,54.79,55.12,54.76,55.02,365818.0,43.327,43.588,43.3033,43.5089,365818.0
2019-01-08 11:10:00,55.03,55.16,54.86,55.15,346700.0,43.5168,43.6196,43.3824,43.6117,346700.0
2019-01-08 11:20:00,55.15,55.24,55.09,55.1,403188.0,43.6117,43.6829,43.5642,43.5721,403188.0
2019-01-08 11:30:00,55.1,55.11,54.81,54.93,423041.0,43.5721,43.58,43.3428,43.4377,423041.0
2019-01-08 11:40:00,54.92,55.01,54.85,54.96,401034.0,43.4298,43.501,43.3744,43.4614,401034.0
2019-01-08 11:50:00,54.96,55.16,54.91,55.13,257196.0,43.4614,43.6196,43.4219,43.5959,257196.0
2019-01-08 12:00:00,55.13,55.28,55.11,55.26,378480.0,43.5959,43.7145,43.58,43.6987,378480.0
2019-01-08 12:10:00,55.26,55.31,55.16,55.27,283595.0,43.6987,43.7382,43.6196,43.7066,283595.0
2019-01-08 12:20:00,55.27,55.31,55.2,55.23,266831.0,43.7066,43.7382,43.6512,43.6749,266831.0
2019-01-08 12:30:00,55.23,55.24,54.98,54.98,270830.0,43.6749,43.6829,43.4772,43.4772,270830.0
2019-01-08 12:40:00,54.99,55.13,54.86,54.87,280133.0,43.4852,43.5959,43.3824,43.3903,280133.0
2019-01-08 12:50:00,54.86,55.06,54.84,55.03,290593.0,43.3824,43.5405,43.3665,43.5168,290593.0
2019-01-08 13:00:00,55.02,55.1,54.95,54.99,239496.0,43.5089,43.5721,43.4535,43.4852,239496.0
2019-01-08 13:10:00,54.99,55.13,54.97,55.09,416221.0,43.4852,43.5959,43.4693,43.5642,416221.0
2019-01-08 13:20:00,55.09,55.18,55.08,55.17,167698.0,43.5642,43.6354,43.5563,43.6275,167698.0
2019-01-08 13:30:00,55.17,55.34,55.17,55.2,204897.0,43.6275,43.7619,43.6275,43.6512,204897.0
2019-01-08 13:40:00,55.21,55.22,55.12,55.17,244183.0,43.6591,43.667,43.588,43.6275,244183.0
2019-01-08 13:50:00,55.16,55.31,55.15,55.28,256780.0,43.6196,43.7382,43.6117,43.7145,256780.0
2019-01-08 14:00:00,55.28,55.3,55.21,55.25,257730.0,43.7145,43.7303,43.6591,43.6908,257730.0
2019-01-08 14:10:00,55.25,55.31,55.23,55.23,293580.0,43.6908,43.7382,43.6749,43.6749,293580.0
2019-01-08 14:20:00,55.23,55.24,55.14,55.23,238565.0,43.6749,43.6829,43.6038,43.6749,238565.0
2019-01-08 14:30:00,55.23,55.3,55.19,55.23,144919.0,43.6749,43.7303,43.6433,43.6749,144919.0
2019-01-08 14:40:00,55.23,55.28,55.12,55.19,176661.0,43.6749,43.7145,43.588,43.6433,176661.0
2019-01-08 14:50:00,55.18,55.19,55.05,55.12,208079.0,43.6354,43.6433,43.5326,43.588,208079.0
2019-01-08 15:00:00,55.12,55.18,55.03,55.11,307647.0,43.588,43.6354,43.5168,43.58,307647.0
2019-01-08 15:10:00,55.11,55.28,55.08,55.25,231990.0,43.58,43.7145,43.5563,43.6908,231990.0
2019-01-08 15:20:00,55.26,55.28,55.19,55.27,240019.0,43.6987,43.7145,43.6433,43.7066,240019.0
2019-01-08 15:30:00,55.26,55.48,55.25,55.47,367217.0,43.6987,43.8726,43.6908,43.8647,367217.0
2019-01-08 15:40:00,55.47,55.54,55.39,55.43,564526.0,43.8647,43.9201,43.8015,43.8331,564526.0
2019-01-08 15:50:00,55.43,55.48,55.38,55.48,1072512.0,43.8331,43.8726,43.7936,43.8726,1072512.0
2019-01-09 09:30:00,55.71,56.14,55.68,56.01,978439.0,44.0545,44.3946,44.0308,44.2918,978439.0
2019-01-09 09:40:00,56.01,56.09,55.85,56.0,614142.0,44.2918,44.355,44.1652,44.2838,614142.0
2019-01-09 09:50:00,56.01,56.18,55.93,56.01,491148.0,44.2918,44.4262,44.2285,44.2918,491148.0
2019-01-09 10:00:00,56.02,56.2,55.77,55.89,520884.0,44.2997,44.442,44.102,44.1969,520884.0
2019-01-09 10:10:00,55.9,56.02,55.79,55.98,491792.0,44.2048,44.2997,44.1178,44.268,491792.0
2019-01-09 10:20:00,55.99,56.02,55.92,55.98,425534.0,44.2759,44.2997,44.2206,44.268,425534.0
2019-01-09 10:30:00,55.96,55.96,55.74,55.78,833302.0,44.2522,44.2522,44.0782,44.1099,833302.0
2019-01-09 10:40:00,55.78,55.86,55.61,55.75,545312.0,44.1099,44.1731,43.9754,44.0861,545312.0
2019-01-09 10:50:00,55.76,55.9,55.72,55.88,623879.0,44.0941,44.2048,44.0624,44.189,623879.0
2019-01-09 11:00:00,55.88,56.21,55.84,56.05,841004.0,44.189,44.4499,44.1573,44.3234,841004.0
2019-01-09 11:10:00,56.06,56.12,55.98,56.12,466612.0,44.3313,44.3787,44.268,44.3787,466612.0
2019-01-09 11:20:00,56.12,56.33,56.03,56.31,326496.0,44.3787,44.5448,44.3076,44.529,326496.0
2019-01-09 11:30:00,56.31,56.33,56.17,56.27,336409.0,44.529,44.5448,44.4183,44.4974,336409.0
2019-01-09 11:40:00,56.27,56.42,56.16,56.41,266177.0,44.4974,44.616,44.4104,44.6081,266177.0
2019-01-09 11:50:00,56.41,56.59,56.34,56.48,360243.0,44.6081,44.7504,44.5527,44.6634,360243.0
2019-01-09 12:00:00,56.47,56.52,56.33,56.36,200615.0,44.6555,44.6951,44.5448,44.5685,200615.0
2019-01-09 12:10:00,56.37,56.47,56.36,56.46,235970.0,44.5764,44.6555,44.5685,44.6476,235970.0
2019-01-09 12:20:00,56.45,56.55,56.41,56.43,207640.0,44.6397,44.7188,44.6081,44.6239,207640.0
2019-01-09 12:30:00,56.44,56.47,56.35,56.42,249339.0,44.6318,44.6555,44.5606,44.616,249339.0
2019-01-09 12:40:00,56.42,56.49,56.37,56.44,232299.0,44.616,44.6713,44.5764,44.6318,232299.0
2019-01-09 12:50:00,56.45,56.59,56.44,56.58,226107.0,44.6397,44.7504,44.6318,44.7425,226107.0
2019-01-09 13:00:00,56.58,56.61,56.49,56.52,291027.0,44.7425,44.7662,44.6713,44.6951,291027.0
2019-01-09 13:10:00,56.52,56.53,56.37,56.42,296316.0,44.6951,44.703,44.5764,44.616,296316.0
2019-01-09 13:20:00,56.41,56.49,56.39,56.42,138195.0,44.6081,44.6713,44.5923,44.616,138195.0
2019-01-09 13:30:00,56.42,56.46,56.37,56.45,271161.0,44.616,44.6476,44.5764,44.6397,271161.0
2019-01-09 13:40:00,56.45,56.56,56.44,56.53,203679.0,44.6397,44.7267,44.6318,44.703,203679.0
2019-01-09 13:50:00,56.54,56.56,56.44,56.54,330351.0,44.7109,44.7267,44.6318,44.7109,330351.0
2019-01-09 14:00:00,56.54,56.71,56.48,56.71,423557.0,44.7109,44.8453,44.6634,44.8453,423557.0
2019-01-09 14:10:00,56.72,56.74,56.5,56.52,607145.0,44.8532,44.869,44.6792,44.6951,607145.0
2019-01-09 14:20:00,56.51,56.54,56.39,56.52,377548.0,44.6871,44.7109,44.5923,44.6951,377548.0
2019-01-09 14:30:00,56.53,56.6,56.44,56.53,308349.0,44.703,44.7583,44.6318,44.703,308349.0
2019-01-09 14:40:00,56.54,56.68,56.5,56.68,267757.0,44.7109,44.8216,44.6792,44.8216,267757.0
2019-01-09 14:50:00,56.68,56.68,56.52,56.53,391061.0,44.8216,44.8216,44.6951,44.703,391061.0
2019-01-09 15:00:00,56.53,56.63,56.48,56.55,307556.0,44.703,44.782,44.6634,44.7188,307556.0
2019-01-09 15:10:00,56.54,56.69,56.52,56.61,539859.0,44.7109,44.8295,44.6951,44.7662,539859.0
2019-01-09 15:20:00,56.61,56.64,56.58,56.59,296173.0,44.7662,44.7899,44.7425,44.7504,296173.0
2019-01-09 15:30:00,56.59,56.63,56.47,56.51,416135.0,44.7504,44.782,44.6555,44.6871,416135.0
2019-01-09 15:40:00,56.51,56.51,56.29,56.31,512560.0,44.6871,44.6871,44.5132,44.529,512560.0
2019-01-09 15:50:00,56.31,56.44,56.23,56.38,1501850.0,44.529,44.6318,44.4657,44.5843,1501850.0
2019-01-10 09:30:00,55.99,56.21,55.83,56.0,688840.0,44.2759,44.4499,44.1494,44.2838,688840.0
2019-01-10 09:40:00,56.01,56.02,55.7,55.72,514915.0,44.2918,44.2997,44.0466,44.0624,514915.0
2019-01-10 09:50:00,55.73,55.9,55.72,55.85,401535.0,44.0703,44.2048,44.0624,44.1652,401535.0
2019-01-10 10:00:00,55.86,56.22,55.82,56.18,730531.0,44.1731,44.4578,44.1415,44.4262,730531.0
2019-01-10 10:10:00,56.18,56.31,56.03,56.05,466122.0,44.4262,44.529,44.3076,44.3234,466122.0
2019-01-10 10:20:00,56.05,56.41,56.04,56.38,456111.0,44.3234,44.6081,44.3155,44.5843,456111.0
2019-01-10 10:30:00,56.38,56.52,56.35,56.45,407433.0,44.5843,44.6951,44.5606,44.6397,407433.0
2019-01-10 10:40:00,56.46,56.46,56.24,56.36,270692.0,44.6476,44.6476,44.4736,44.5685,270692.0
2019-01-10 10:50:00,56.36,56.5,56.33,56.48,377624.0,44.5685,44.6792,44.5448,44.6634,377624.0
2019-01-10 11:00:00,56.48,56.83,56.47,56.65,569967.0,44.6634,44.9402,44.6555,44.7979,569967.0
2019-01-10 11:10:00,56.64,56.96,56.59,56.76,388854.0,44.7899,45.043,44.7504,44.8848,388854.0
2019-01-10 11:20:00,56.77,56.85,56.6,56.65,319047.0,44.8927,44.956,44.7583,44.7979,319047.0
2019-01-10 11:30:00,56.65,56.79,56.59,56.69,251038.0,44.7979,44.9086,44.7504,44.8295,251038.0
2019-01-10 11:40:00,56.69,56.78,56.65,56.76,308355.0,44.8295,44.9007,44.7979,44.8848,308355.0
2019-01-10 11:50:00,56.77,56.8,56.61,56.7,254503.0,44.8927,44.9165,44.7662,44.8374,254503.0
2019-01-10 12:00:00,56.7,56.74,56.44,56.53,271716.0,44.8374,44.869,44.6318,44.703,271716.0
2019-01-10 12:10:00,56.52,56.62,56.46,56.49,190240.0,44.6951,44.7741,44.6476,44.6713,190240.0
2019-01-10 12:20:00,56.48,56.56,56.44,56.51,155983.0,44.6634,44.7267,44.6318,44.6871,155983.0
2019-01-10 12:30:00,56.51,56.57,56.47,56.52,188882.0,44.6871,44.7346,44.6555,44.6951,188882.0
2019-01-10 12:40:00,56.52,56.67,56.48,56.6,258874.0,44.6951,44.8137,44.6634,44.7583,258874.0
2019-01-10 12:50:00,56.6,56.69,56.53,56.56,245597.0,44.7583,44.8295,44.703,44.7267,245597.0
2019-01-10 13:00:00,56.55,56.56,56.31,56.32,370413.0,44.7188,44.7267,44.529,44.5369,370413.0
2019-01-10 13:10:00,56.32,56.38,56.23,56.26,209138.0,44.5369,44.5843,44.4657,44.4894,209138.0
2019-01-10 13:20:00,56.26,56.33,56.22,56.24,185632.0,44.4894,44.5448,44.4578,44.4736,185632.0
2019-01-10 13:30:00,56.24,56.29,56.16,56.19,178058.0,44.4736,44.5132,44.4104,44.4341,178058.0
2019-01-10 13:40:00,56.18,56.2,56.06,56.18,231243.0,44.4262,44.442,44.3313,44.4262,231243.0
2019-01-10 13:50:00,56.18,56.33,56.18,56.32,183955.0,44.4262,44.5448,44.4262,44.5369,183955.0
2019-01-10 14:00:00,56.31,56.57,56.3,56.52,335589.0,44.529,44.7346,44.5211,44.6951,335589.0
2019-01-10 14:10:00,56.52,56.57,56.49,56.57,202574.0,44.6951,44.7346,44.6713,44.7346,202574.0
2019-01-10 14:20:00,56.58,56.67,56.53,56.53,183973.0,44.7425,44.8137,44.703,44.703,183973.0
2019-01-10 14:30:00,56.52,56.54,56.44,56.49,182104.0,44.6951,44.7109,44.6318,44.6713,182104.0
2019-01-10 14:40:00,56.49,56.64,56.48,56.49,234082.0,44.6713,44.7899,44.6634,44.6713,234082.0
2019-01-10 14:50:00,56.49,56.52,56.42,56.51,215873.0,44.6713,44.6951,44.616,44.6871,215873.0
2019-01-10 15:00:00,56.51,56.56,56.46,56.48,252624.0,44.6871,44.7267,44.6476,44.6634,252624.0
2019-01-10 15:10:00,56.47,56.53,56.34,56.5,272205.0,44.6555,44.703,44.5527,44.6792,272205.0
2019-01-10 15:20:00,56.51,56.62,56.47,56.52,272249.0,44.6871,44.7741,44.6555,44.6951,272249.0
2019-01-10 15:30:00,56.52,56.67,56.5,56.67,322243.0,44.6951,44.8137,44.6792,44.8137,322243.0
2019-01-10 15:40:00,56.67,56.73,56.55,56.57,426805.0,44.8137,44.8611,44.7188,44.7346,426805.0
2019-01-10 15:50:00,56.58,56.65,56.43,56.43,965113.0,44.7425,44.7979,44.6239,44.6239,965113.0
2019-01-11 09:30:00,56.5,56.84,56.24,56.25,950714.0,44.6792,44.9481,44.4736,44.4815,950714.0
2019-01-11 09:40:00,56.25,56.39,56.03,56.36,489751.0,44.4815,44.5923,44.3076,44.5685,489751.0
2019-01-11 09:50:00,56.36,56.46,56.24,56.34,405128.0,44.5685,44.6476,44.4736,44.5527,405128.0
2019-01-11 10:00:00,56.33,56.7,56.3,56.68,495702.0,44.5448,44.8374,44.5211,44.8216,495702.0
2019-01-11 10:10:00,56.69,56.71,56.39,56.48,381692.0,44.8295,44.8453,44.5923,44.6634,381692.0
2019-01-11 10:20:00,56.49,56.57,56.29,56.3,314649.0,44.6713,44.7346,44.5132,44.5211,314649.0
2019-01-11 10:30:00,56.3,56.56,56.28,56.52,444614.0,44.5211,44.7267,44.5053,44.6951,444614.0
2019-01-11 10:40:00,56.52,56.66,56.46,56.65,545757.0,44.6951,44.8058,44.6476,44.7979,545757.0
2019-01-11 10:50:00,56.65,56.72,56.55,56.71,344589.0,44.7979,44.8532,44.7188,44.8453,344589.0
2019-01-11 11:00:00,56.71,56.89,56.7,56.75,338383.0,44.8453,44.9876,44.8374,44.8769,338383.0
2019-01-11 11:10:00,56.74,56.79,56.58,56.77,262329.0,44.869,44.9086,44.7425,44.8927,262329.0
2019-01-11 11:20:00,56.75,56.89,56.73,56.81,276453.0,44.8769,44.9876,44.8611,44.9244,276453.0
2019-01-11 11:30:00,56.81,57.03,56.8,56.96,316002.0,44.9244,45.0984,44.9165,45.043,316002.0
2019-01-11 11:40:00,56.96,57.1,56.95,57.08,432427.0,45.043,45.1537,45.0351,45.1379,432427.0
2019-01-11 11:50:00,57.08,57.28,57.05,57.2,614931.0,45.1379,45.296,45.1142,45.2328,614931.0
2019-01-11 12:00:00,57.2,57.3,57.17,57.17,514997.0,45.2328,45.3119,45.2091,45.2091,514997.0
2019-01-11 12:10:00,57.17,57.24,57.13,57.16,332847.0,45.2091,45.2644,45.1774,45.2012,332847.0
2019-01-11 12:20:00,57.17,57.21,57.1,57.14,250975.0,45.2091,45.2407,45.1537,45.1853,250975.0
2019-01-11 12:30:00,57.14,57.29,57.09,57.28,325332.0,45.1853,45.304,45.1458,45.296,325332.0
2019-01-11 12:40:00,57.28,57.42,57.15,57.15,299853.0,45.296,45.4068,45.1932,45.1932,299853.0
2019-01-11 12:50:00,57.15,57.26,57.07,57.08,242371.0,45.1932,45.2802,45.13,45.1379,242371.0
2019-01-11 13:00:00,57.08,57.12,56.94,57.05,398750.0,45.1379,45.1695,45.0272,45.1142,398750.0
2019-01-11 13:10:00,57.05,57.12,56.9,57.01,370229.0,45.1142,45.1695,44.9955,45.0825,370229.0
2019-01-11 13:20:00,57.01,57.06,56.93,57.04,311903.0,45.0825,45.1221,45.0193,45.1063,311903.0
2019-01-11 13:30:00,57.04,57.07,56.97,57.0,214708.0,45.1063,45.13,45.0509,45.0746,214708.0
2019-01-11 13:40:00,57.0,57.05,56.98,57.0,306361.0,45.0746,45.1142,45.0588,45.0746,306361.0
2019-01-11 13:50:00,56.99,57.13,56.99,57.09,246496.0,45.0667,45.1774,45.0667,45.1458,246496.0
2019-01-11 14:00:00,57.08,57.16,57.03,57.06,432976.0,45.1379,45.2012,45.0984,45.1221,432976.0
2019-01-11 14:10:00,57.06,57.08,57.03,57.05,478123.0,45.1221,45.1379,45.0984,45.1142,478123.0
2019-01-11 14:20:00,57.05,57.09,56.99,57.0,429049.0,45.1142,45.1458,45.0667,45.0746,429049.0
2019-01-11 14:30:00,57.0,57.01,56.92,57.0,300783.0,45.0746,45.0825,45.0114,45.0746,300783.0
2019-01-11 14:40:00,57.0,57.01,56.88,56.92,302850.0,45.0746,45.0825,44.9797,45.0114,302850.0
2019-01-11 14:50:00,56.92,57.05,56.91,57.01,512317.0,45.0114,45.1142,45.0035,45.0825,512317.0
2019-01-11 15:00:00,57.02,57.1,57.01,57.05,346895.0,45.0904,45.1537,45.0825,45.1142,346895.0
2019-01-11 15:10:00,57.05,57.11,57.01,57.02,377051.0,45.1142,45.1616,45.0825,45.0904,377051.0
2019-01-11 15:20:00,57.02,57.07,56.99,57.02,435993.0,45.0904,45.13,45.0667,45.0904,435993.0
2019-01-11 15:30:00,57.02,57.08,56.98,57.05,628428.0,45.0904,45.1379,45.0588,45.1142,628428.0
2019-01-11 15:40:00,57.05,57.07,56.97,57.0,647208.0,45.1142,45.13,45.0509,45.0746,647208.0
2019-01-11 15:50:00,57.0,57.04,56.4,56.63,2491796.0,45.0746,45.1063,44.6002,44.782,2491796.0
2019-01-14 09:30:00,56.1,57.43,55.7,57.28,2071219.0,44.3629,45.4147,44.0466,45.296,2071219.0
2019-01-14 09:40:00,57.28,57.46,57.06,57.27,1372474.0,45.296,45.4384,45.1221,45.2881,1372474.0
2019-01-14 09:50:00,57.27,57.9,57.27,57.87,1433399.0,45.2881,45.7863,45.2881,45.7626,1433399.0
2019-01-14 10:00:00,57.87,58.39,57.7,58.37,1416924.0,45.7626,46.1738,45.6282,46.158,1416924.0
2019-01-14 10:10:00,58.36,58.66,58.21,58.25,1633246.0,46.1501,46.3873,46.0315,46.0631,1633246.0
2019-01-14 10:20:00,58.26,58.32,57.96,58.17,1129571.0,46.071,46.1185,45.8338,45.9998,1129571.0
2019-01-14 10:30:00,58.16,58.68,58.13,58.57,1359203.0,45.9919,46.4031,45.9682,46.3162,1359203.0
2019-01-14 10:40:00,58.56,58.73,58.31,58.39,1208601.0,46.3082,46.4427,46.1106,46.1738,1208601.0
2019-01-14 10:50:00,58.39,58.57,58.26,58.45,915523.0,46.1738,46.3162,46.071,46.2213,915523.0
2019-01-14 11:00:00,58.46,58.54,58.24,58.5,834664.0,46.2292,46.2924,46.0552,46.2608,834664.0
2019-01-14 11:10:00,58.51,58.59,58.24,58.27,743187.0,46.2687,46.332,46.0552,46.0789,743187.0
2019-01-14 11:20:00,58.27,58.65,58.25,58.65,640266.0,46.0789,46.3794,46.0631,46.3794,640266.0
2019-01-14 11:30:00,58.65,58.78,58.56,58.78,801071.0,46.3794,46.4822,46.3082,46.4822,801071.0
2019-01-14 11:40:00,58.78,58.87,58.62,58.84,851275.0,46.4822,46.5534,46.3557,46.5297,851275.0
2019-01-14 11:50:00,58.84,58.94,58.75,58.83,633375.0,46.5297,46.6087,46.4585,46.5218,633375.0
2019-01-14 12:00:00,58.82,58.84,58.68,58.78,572045.0,46.5139,46.5297,46.4031,46.4822,572045.0
2019-01-14 12:10:00,58.78,59.14,58.77,59.03,889789.0,46.4822,46.7669,46.4743,46.6799,889789.0
2019-01-14 12:20:00,59.03,59.29,59.01,59.23,594221.0,46.6799,46.8855,46.6641,46.8381,594221.0
2019-01-14 12:30:00,59.23,59.3,59.03,59.18,493936.0,46.8381,46.8934,46.6799,46.7985,493936.0
2019-01-14 12:40:00,59.19,59.22,59.0,59.03,354194.0,46.8064,46.8302,46.6562,46.6799,354194.0
2019-01-14 12:50:00,59.03,59.27,59.02,59.26,394521.0,46.6799,46.8697,46.672,46.8618,394521.0
2019-01-14 13:00:00,59.26,59.27,59.02,59.11,646773.0,46.8618,46.8697,46.672,46.7432,646773.0
2019-01-14 13:10:00,59.1,59.27,59.08,59.22,544926.0,46.7353,46.8697,46.7195,46.8302,544926.0
2019-01-14 13:20:00,59.22,59.27,59.08,59.09,450884.0,46.8302,46.8697,46.7195,46.7274,450884.0
2019-01-14 13:30:00,59.09,59.11,59.01,59.11,343363.0,46.7274,46.7432,46.6641,46.7432,343363.0
2019-01-14 13:40:00,59.1,59.22,59.06,59.1,370600.0,46.7353,46.8302,46.7036,46.7353,370600.0
2019-01-14 13:50:00,59.1,59.11,58.93,58.96,453784.0,46.7353,46.7432,46.6008,46.6246,453784.0
2019-01-14 14:00:00,58.97,59.08,58.88,58.98,445128.0,46.6325,46.7195,46.5613,46.6404,445128.0
2019-01-14 14:10:00,58.98,59.0,58.86,58.9,422576.0,46.6404,46.6562,46.5455,46.5771,422576.0
2019-01-14 14:20:00,58.9,59.07,58.86,59.05,500144.0,46.5771,46.7115,46.5455,46.6957,500144.0
2019-01-14 14:30:00,59.04,59.1,58.99,59.09,394846.0,46.6878,46.7353,46.6483,46.7274,394846.0
2019-01-14 14:40:00,59.09,59.18,59.06,59.15,430378.0,46.7274,46.7985,46.7036,46.7748,430378.0
2019-01-14 14:50:00,59.16,59.16,59.08,59.13,307794.0,46.7827,46.7827,46.7195,46.759,307794.0
2019-01-14 15:00:00,59.14,59.21,59.1,59.18,457432.0,46.7669,46.8223,46.7353,46.7985,457432.0
2019-01-14 15:10:00,59.18,59.19,59.01,59.05,575380.0,46.7985,46.8064,46.6641,46.6957,575380.0
2019-01-14 15:20:00,59.05,59.14,59.04,59.1,395934.0,46.6957,46.7669,46.6878,46.7353,395934.0
2019-01-14 15:30:00,59.09,59.24,59.08,59.23,510044.0,46.7274,46.846,46.7195,46.8381,510044.0
2019-01-14 15:40:00,59.23,59.24,59.06,59.11,773049.0,46.8381,46.846,46.7036,46.7432,773049.0
2019-01-14 15:50:00,59.11,59.12,58.91,58.93,2174578.0,46.7432,46.7511,46.585,46.6008,2174578.0
2019-01-15 09:30:00,59.89,60.37,59.55,60.26,2892536.0,47.36,47.7396,47.0911,47.6526,2892536.0
2019-01-15 09:40:00,60.26,60.45,60.01,60.19,1641045.0,47.6526,47.8028,47.4549,47.5972,1641045.0
2019-01-15 09:50:00,60.2,60.34,59.98,60.34,1461246.0,47.6051,47.7158,47.4312,47.7158,1461246.0
2019-01-15 10:00:00,60.34,60.6,60.3,60.4,1289571.0,47.7158,47.9214,47.6842,47.7633,1289571.0
2019-01-15 10:10:00,60.4,60.43,60.13,60.26,1277674.0,47.7633,47.787,47.5498,47.6526,1277674.0
2019-01-15 10:20:00,60.27,60.36,60.12,60.2,1166370.0,47.6605,47.7317,47.5419,47.6051,1166370.0
2019-01-15 10:30:00,60.19,60.43,60.1,60.38,1018089.0,47.5972,47.787,47.5261,47.7475,1018089.0
2019-01-15 10:40:00,60.38,60.6,60.36,60.6,843996.0,47.7475,47.9214,47.7317,47.9214,843996.0
2019-01-15 10:50:00,60.6,61.02,60.57,61.01,1354369.0,47.9214,48.2536,47.8977,48.2457,1354369.0
2019-01-15 11:00:00,61.02,61.07,60.83,60.98,1056709.0,48.2536,48.2931,48.1033,48.2219,1056709.0
2019-01-15 11:10:00,60.97,61.15,60.9,61.08,891194.0,48.214,48.3564,48.1587,48.301,891194.0
2019-01-15 11:20:00,61.09,61.11,60.88,60.99,726258.0,48.3089,48.3247,48.1429,48.2299,726258.0
2019-01-15 11:30:00,60.99,61.16,60.95,61.12,650171.0,48.2299,48.3643,48.1982,48.3327,650171.0
2019-01-15 11:40:00,61.12,61.36,61.08,61.34,869160.0,48.3327,48.5224,48.301,48.5066,869160.0
2019-01-15 11:50:00,61.35,61.67,61.34,61.6,843177.0,48.5145,48.7676,48.5066,48.7122,843177.0
2019-01-15 12:00:00,61.61,61.82,61.47,61.51,1026532.0,48.7201,48.8862,48.6094,48.6411,1026532.0
2019-01-15 12:10:00,61.52,61.63,61.49,61.52,672500.0,48.649,48.736,48.6252,48.649,672500.0
2019-01-15 12:20:00,61.53,61.7,61.51,61.57,588525.0,48.6569,48.7913,48.6411,48.6885,588525.0
2019-01-15 12:30:00,61.58,61.65,61.46,61.5,594843.0,48.6964,48.7518,48.6015,48.6332,594843.0
2019-01-15 12:40:00,61.5,61.54,61.27,61.3,735808.0,48.6332,48.6648,48.4513,48.475,735808.0
2019-01-15 12:50:00,61.29,61.3,61.17,61.22,575561.0,48.4671,48.475,48.3722,48.4117,575561.0
2019-01-15 13:00:00,61.23,61.27,61.13,61.15,612123.0,48.4196,48.4513,48.3406,48.3564,612123.0
2019-01-15 13:10:00,61.15,61.22,61.08,61.2,613213.0,48.3564,48.4117,48.301,48.3959,613213.0
2019-01-15 13:20:00,61.2,61.26,61.08,61.14,546192.0,48.3959,48.4434,48.301,48.3485,546192.0
2019-01-15 13:30:00,61.13,61.19,61.03,61.1,584930.0,48.3406,48.388,48.2615,48.3168,584930.0
2019-01-15 13:40:00,61.1,61.11,60.9,61.05,1268548.0,48.3168,48.3247,48.1587,48.2773,1268548.0
2019-01-15 13:50:00,61.05,61.15,60.99,61.0,526340.0,48.2773,48.3564,48.2299,48.2378,526340.0
2019-01-15 14:00:00,61.0,61.06,60.84,60.91,813500.0,48.2378,48.2852,48.1112,48.1666,813500.0
2019-01-15 14:10:00,60.91,60.92,60.74,60.82,604892.0,48.1666,48.1745,48.0322,48.0954,604892.0
2019-01-15 14:20:00,60.81,60.88,60.72,60.76,713952.0,48.0875,48.1429,48.0163,48.048,713952.0
2019-01-15 14:30:00,60.75,60.83,60.6,60.71,898301.0,48.0401,48.1033,47.9214,48.0084,898301.0
2019-01-15 14:40:00,60.71,60.94,60.69,60.84,826521.0,48.0084,48.1903,47.9926,48.1112,826521.0
2019-01-15 14:50:00,60.85,61.04,60.84,60.98,554686.0,48.1191,48.2694,48.1112,48.2219,554686.0
2019-01-15 15:00:00,60.97,61.27,60.91,61.26,573059.0,48.214,48.4513,48.1666,48.4434,573059.0
2019-01-15 15:10:00,61.26,61.37,61.1,61.14,718762.0,48.4434,48.5303,48.3168,48.3485,718762.0
2019-01-15 15:20:00,61.15,61.33,61.07,61.28,638652.0,48.3564,48.4987,48.2931,48.4592,638652.0
2019-01-15 15:30:00,61.28,61.33,61.12,61.25,738029.0,48.4592,48.4987,48.3327,48.4355,738029.0
2019-01-15 15:40:00,61.25,61.48,61.19,61.42,1397946.0,48.4355,48.6173,48.388,48.5699,1397946.0
2019-01-15 15:50:00,61.42,61.56,61.35,61.38,2950266.0,48.5699,48.6806,48.5145,48.5383,2950266.0
2019-01-16 09:30:00,61.95,62.12,61.48,61.53,1879477.0,48.989,49.1234,48.6173,48.6569,1879477.0
2019-01-16 09:40:00,61.53,61.89,61.24,61.73,1068494.0,48.6569,48.9416,48.4275,48.815,1068494.0
2019-01-16 09:50:00,61.73,61.99,61.59,61.84,912605.0,48.815,49.0206,48.7043,48.902,912605.0
2019-01-16 10:00:00,61.85,62.32,61.81,62.31,1048218.0,48.9099,49.2816,48.8783,49.2737,1048218.0
2019-01-16 10:10:00,62.31,62.34,62.12,62.27,984012.0,49.2737,49.2974,49.1234,49.2421,984012.0
2019-01-16 10:20:00,62.27,62.34,62.18,62.26,770146.0,49.2421,49.2974,49.1709,49.2341,770146.0
2019-01-16 10:30:00,62.26,62.26,61.93,62.03,632001.0,49.2341,49.2341,48.9732,49.0523,632001.0
2019-01-16 10:40:00,62.04,62.08,61.81,62.07,848877.0,49.0602,49.0918,48.8783,49.0839,848877.0
2019-01-16 10:50:00,62.07,62.3,62.07,62.29,571481.0,49.0839,49.2658,49.0839,49.2579,571481.0
2019-01-16 11:00:00,62.29,62.33,62.15,62.24,586058.0,49.2579,49.2895,49.1472,49.2183,586058.0
2019-01-16 11:10:00,62.24,62.38,62.18,62.26,502362.0,49.2183,49.329,49.1709,49.2341,502362.0
2019-01-16 11:20:00,62.26,62.47,62.25,62.44,476950.0,49.2341,49.4002,49.2262,49.3765,476950.0
2019-01-16 11:30:00,62.44,62.5,62.27,62.48,429216.0,49.3765,49.4239,49.2421,49.4081,429216.0
2019-01-16 11:40:00,62.47,62.71,62.43,62.57,705898.0,49.4002,49.59,49.3686,49.4793,705898.0
2019-01-16 11:50:00,62.58,62.58,62.42,62.51,424223.0,49.4872,49.4872,49.3607,49.4318,424223.0
2019-01-16 12:00:00,62.52,62.58,62.39,62.44,310560.0,49.4397,49.4872,49.3369,49.3765,310560.0
2019-01-16 12:10:00,62.45,62.47,62.21,62.36,343181.0,49.3844,49.4002,49.1946,49.3132,343181.0
2019-01-16 12:20:00,62.36,62.58,62.29,62.53,483992.0,49.3132,49.4872,49.2579,49.4477,483992.0
2019-01-16 12:30:00,62.53,62.58,62.44,62.51,353516.0,49.4477,49.4872,49.3765,49.4318,353516.0
2019-01-16 12:40:00,62.52,62.6,62.41,62.41,308513.0,49.4397,49.503,49.3528,49.3528,308513.0
2019-01-16 12:50:00,62.41,62.58,62.38,62.42,453024.0,49.3528,49.4872,49.329,49.3607,453024.0
2019-01-16 13:00:00,62.43,62.57,62.39,62.47,324171.0,49.3686,49.4793,49.3369,49.4002,324171.0
2019-01-16 13:10:00,62.46,62.51,62.39,62.5,275793.0,49.3923,49.4318,49.3369,49.4239,275793.0
2019-01-16 13:20:00,62.5,62.64,62.43,62.6,357769.0,49.4239,49.5346,49.3686,49.503,357769.0
2019-01-16 13:30:00,62.59,62.7,62.58,62.67,341953.0,49.4951,49.5821,49.4872,49.5584,341953.0
2019-01-16 13:40:00,62.67,62.67,62.47,62.59,393372.0,49.5584,49.5584,49.4002,49.4951,393372.0
2019-01-16 13:50:00,62.59,62.75,62.58,62.7,577912.0,49.4951,49.6216,49.4872,49.5821,577912.0
2019-01-16 14:00:00,62.7,62.82,62.61,62.62,492666.0,49.5821,49.677,49.5109,49.5188,492666.0
2019-01-16 14:10:00,62.62,62.67,62.43,62.51,463272.0,49.5188,49.5584,49.3686,49.4318,463272.0
2019-01-16 14:20:00,62.51,62.59,62.42,62.47,304624.0,49.4318,49.4951,49.3607,49.4002,304624.0
2019-01-16 14:30:00,62.48,62.7,62.45,62.6,326231.0,49.4081,49.5821,49.3844,49.503,326231.0
2019-01-16 14:40:00,62.6,62.69,62.57,62.64,175570.0,49.503,49.5742,49.4793,49.5346,175570.0
2019-01-16 14:50:00,62.64,62.65,62.42,62.46,280358.0,49.5346,49.5426,49.3607,49.3923,280358.0
2019-01-16 15:00:00,62.46,62.64,62.43,62.63,420989.0,49.3923,49.5346,49.3686,49.5267,420989.0
2019-01-16 15:10:00,62.63,62.68,62.56,62.68,371852.0,49.5267,49.5663,49.4714,49.5663,371852.0
2019-01-16 15:20:00,62.68,62.79,62.67,62.78,458185.0,49.5663,49.6533,49.5584,49.6454,458185.0
2019-01-16 15:30:00,62.78,62.79,62.53,62.57,633767.0,49.6454,49.6533,49.4477,49.4793,633767.0
2019-01-16 15:40:00,62.57,62.57,62.29,62.41,879350.0,49.4793,49.4793,49.2579,49.3528,879350.0
2019-01-16 15:50:00,62.42,62.44,62.16,62.18,2123152.0,49.3607,49.3765,49.1551,49.1709,2123152.0
2019-01-17 09:30:00,61.68,62.0,61.51,61.69,2003787.0,48.7755,49.0285,48.6411,48.7834,2003787.0
2019-01-17 09:40:00,61.69,61.74,61.34,61.64,914493.0,48.7834,48.8229,48.5066,48.7439,914493.0
2019-01-17 09:50:00,61.64,61.92,61.63,61.68,515430.0,48.7439,48.9653,48.736,48.7755,515430.0
2019-01-17 10:00:00,61.68,61.68,61.35,61.5,1061041.0,48.7755,48.7755,48.5145,48.6332,1061041.0
2019-01-17 10:10:00,61.49,61.71,61.35,61.46,471621.0,48.6252,48.7992,48.5145,48.6015,471621.0
2019-01-17 10:20:00,61.46,61.51,61.33,61.48,391592.0,48.6015,48.6411,48.4987,48.6173,391592.0
2019-01-17 10:30:00,61.49,61.56,61.37,61.41,384442.0,48.6252,48.6806,48.5303,48.562,384442.0
2019-01-17 10:40:00,61.41,61.64,61.4,61.62,479308.0,48.562,48.7439,48.5541,48.728,479308.0
2019-01-17 10:50:00,61.62,61.81,61.54,61.78,352930.0,48.728,48.8783,48.6648,48.8546,352930.0
2019-01-17 11:00:00,61.78,61.91,61.73,61.89,416908.0,48.8546,48.9574,48.815,48.9416,416908.0
2019-01-17 11:10:00,61.88,61.95,61.79,61.84,285819.0,48.9336,48.989,48.8625,48.902,285819.0
2019-01-17 11:20:00,61.84,61.91,61.76,61.82,320815.0,48.902,48.9574,48.8388,48.8862,320815.0
2019-01-17 11:30:00,61.82,62.01,61.8,61.99,611640.0,48.8862,49.0365,48.8704,49.0206,611640.0
2019-01-17 11:40:00,61.99,62.13,61.95,62.0,729086.0,49.0206,49.1313,48.989,49.0285,729086.0
2019-01-17 11:50:00,62.01,62.12,61.97,62.05,248263.0,49.0365,49.1234,49.0048,49.0681,248263.0
2019-01-17 12:00:00,62.05,62.08,61.97,62.01,226636.0,49.0681,49.0918,49.0048,49.0365,226636.0
2019-01-17 12:10:00,62.02,62.1,61.98,62.01,251186.0,49.0444,49.1076,49.0127,49.0365,251186.0
2019-01-17 12:20:00,62.02,62.08,61.94,62.01,412259.0,49.0444,49.0918,48.9811,49.0365,412259.0
2019-01-17 12:30:00,62.01,62.12,61.99,62.05,345979.0,49.0365,49.1234,49.0206,49.0681,345979.0
2019-01-17 12:40:00,62.05,62.05,61.94,62.0,236900.0,49.0681,49.0681,48.9811,49.0285,236900.0
2019-01-17 12:50:00,62.0,62.04,61.91,61.97,226252.0,49.0285,49.0602,48.9574,49.0048,226252.0
2019-01-17 13:00:00,61.98,62.04,61.93,62.01,239615.0,49.0127,49.0602,48.9732,49.0365,239615.0
2019-01-17 13:10:00,62.01,62.27,62.0,62.23,314684.0,49.0365,49.2421,49.0285,49.2104,314684.0
2019-01-17 13:20:00,62.23,62.4,62.22,62.26,402573.0,49.2104,49.3449,49.2025,49.2341,402573.0
2019-01-17 13:30:00,62.26,62.29,62.2,62.23,214295.0,49.2341,49.2579,49.1867,49.2104,214295.0
2019-01-17 13:40:00,62.23,62.24,62.13,62.18,243237.0,49.2104,49.2183,49.1313,49.1709,243237.0
2019-01-17 13:50:00,62.18,62.27,62.14,62.25,184311.0,49.1709,49.2421,49.1393,49.2262,184311.0
2019-01-17 14:00:00,62.26,62.3,62.2,62.25,233094.0,49.2341,49.2658,49.1867,49.2262,233094.0
2019-01-17 14:10:00,62.25,62.28,62.15,62.23,251797.0,49.2262,49.25,49.1472,49.2104,251797.0
2019-01-17 14:20:00,62.23,62.25,62.11,62.25,191947.0,49.2104,49.2262,49.1155,49.2262,191947.0
2019-01-17 14:30:00,62.25,62.47,62.16,62.42,466197.0,49.2262,49.4002,49.1551,49.3607,466197.0
2019-01-17 14:40:00,62.43,62.75,62.43,62.71,800306.0,49.3686,49.6216,49.3686,49.59,800306.0
2019-01-17 14:50:00,62.71,62.73,62.32,62.48,763900.0,49.59,49.6058,49.2816,49.4081,763900.0
2019-01-17 15:00:00,62.48,62.52,62.21,62.43,595768.0,49.4081,49.4397,49.1946,49.3686,595768.0
2019-01-17 15:10:00,62.43,62.51,62.36,62.48,484591.0,49.3686,49.4318,49.3132,49.4081,484591.0
2019-01-17 15:20:00,62.48,62.57,62.41,62.55,380513.0,49.4081,49.4793,49.3528,49.4635,380513.0
2019-01-17 15:30:00,62.54,62.63,62.49,62.5,367606.0,49.4556,49.5267,49.416,49.4239,367606.0
2019-01-17 15:40:00,62.51,62.54,62.3,62.31,607341.0,49.4318,49.4556,49.2658,49.2737,607341.0
2019-01-17 15:50:00,62.3,62.46,62.2,62.46,1240162.0,49.2658,49.3923,49.1867,49.3923,1240162.0
2019-01-18 09:30:00,62.86,62.89,62.04,62.09,2113244.0,49.7086,49.7323,49.0602,49.0997,2113244.0
2019-01-18 09:40:00,62.11,62.56,62.0,62.53,731047.0,49.1155,49.4714,49.0285,49.4477,731047.0
2019-01-18 09:50:00,62.52,62.72,62.49,62.7,640598.0,49.4397,49.5979,49.416,49.5821,640598.0
2019-01-18 10:00:00,62.69,62.74,62.42,62.54,633251.0,49.5742,49.6137,49.3607,49.4556,633251.0
2019-01-18 10:10:00,62.53,62.82,62.53,62.73,436015.0,49.4477,49.677,49.4477,49.6058,436015.0
2019-01-18 10:20:00,62.73,62.81,62.43,62.5,436612.0,49.6058,49.6691,49.3686,49.4239,436612.0
2019-01-18 10:30:00,62.51,62.72,62.47,62.58,346185.0,49.4318,49.5979,49.4002,49.4872,346185.0
2019-01-18 10:40:00,62.57,62.78,62.54,62.66,432762.0,49.4793,49.6454,49.4556,49.5505,432762.0
2019-01-18 10:50:00,62.67,62.8,62.64,62.67,408095.0,49.5584,49.6612,49.5346,49.5584,408095.0
2019-01-18 11:00:00,62.67,62.9,62.64,62.81,350176.0,49.5584,49.7402,49.5346,49.6691,350176.0
2019-01-18 11:10:00,62.81,62.85,62.65,62.7,317471.0,49.6691,49.7007,49.5426,49.5821,317471.0
2019-01-18 11:20:00,62.7,62.92,62.69,62.89,384036.0,49.5821,49.7561,49.5742,49.7323,384036.0
2019-01-18 11:30:00,62.89,62.95,62.79,62.94,273457.0,49.7323,49.7798,49.6533,49.7719,273457.0
2019-01-18 11:40:00,62.94,63.0,62.88,62.99,188119.0,49.7719,49.8193,49.7244,49.8114,188119.0
2019-01-18 11:50:00,62.99,63.04,62.88,63.03,413739.0,49.8114,49.851,49.7244,49.843,413739.0
2019-01-18 12:00:00,63.04,63.08,62.92,62.99,371262.0,49.851,49.8826,49.7561,49.8114,371262.0
2019-01-18 12:10:00,62.99,63.19,62.97,63.13,409170.0,49.8114,49.9696,49.7956,49.9221,409170.0
2019-01-18 12:20:00,63.13,63.19,63.04,63.05,251273.0,49.9221,49.9696,49.851,49.8589,251273.0
2019-01-18 12:30:00,63.05,63.06,62.93,63.02,255452.0,49.8589,49.8668,49.764,49.8351,255452.0
2019-01-18 12:40:00,63.03,63.1,62.92,62.95,215391.0,49.843,49.8984,49.7561,49.7798,215391.0
2019-01-18 12:50:00,62.94,63.12,62.91,63.06,284316.0,49.7719,49.9142,49.7482,49.8668,284316.0
2019-01-18 13:00:00,63.07,63.11,62.98,63.08,299914.0,49.8747,49.9063,49.8035,49.8826,299914.0
2019-01-18 13:10:00,63.08,63.1,62.99,63.02,175021.0,49.8826,49.8984,49.8114,49.8351,175021.0
2019-01-18 13:20:00,63.01,63.09,62.89,62.91,163602.0,49.8272,49.8905,49.7323,49.7482,163602.0
2019-01-18 13:30:00,62.92,62.95,62.81,62.86,191440.0,49.7561,49.7798,49.6691,49.7086,191440.0
2019-01-18 13:40:00,62.85,62.99,62.82,62.96,222578.0,49.7007,49.8114,49.677,49.7877,222578.0
2019-01-18 13:50:00,62.96,63.11,62.91,63.11,250250.0,49.7877,49.9063,49.7482,49.9063,250250.0
2019-01-18 14:00:00,63.11,63.14,62.99,63.04,238365.0,49.9063,49.93,49.8114,49.851,238365.0
2019-01-18 14:10:00,63.03,63.04,62.88,62.89,210695.0,49.843,49.851,49.7244,49.7323,210695.0
2019-01-18 14:20:00,62.9,63.0,62.85,62.9,190824.0,49.7402,49.8193,49.7007,49.7402,190824.0
2019-01-18 14:30:00,62.89,62.92,62.77,62.83,176481.0,49.7323,49.7561,49.6374,49.6849,176481.0
2019-01-18 14:40:00,62.83,62.91,62.76,62.91,191356.0,49.6849,49.7482,49.6295,49.7482,191356.0
2019-01-18 14:50:00,62.91,62.99,62.85,62.91,198864.0,49.7482,49.8114,49.7007,49.7482,198864.0
2019-01-18 15:00:00,62.91,62.93,62.84,62.9,192890.0,49.7482,49.764,49.6928,49.7402,192890.0
2019-01-18 15:10:00,62.91,63.12,62.89,63.12,367383.0,49.7482,49.9142,49.7323,49.9142,367383.0
2019-01-18 15:20:00,63.12,63.13,63.02,63.1,284756.0,49.9142,49.9221,49.8351,49.8984,284756.0
2019-01-18 15:30:00,63.1,63.13,63.02,63.11,344470.0,49.8984,49.9221,49.8351,49.9063,344470.0
2019-01-18 15:40:00,63.11,63.14,62.98,62.98,498495.0,49.9063,49.93,49.8035,49.8035,498495.0
2019-01-18 15:50:00,62.99,63.15,62.95,63.12,1248816.0,49.8114,49.9379,49.7798,49.9142,1248816.0
2019-01-22 09:30:00,62.67,62.81,62.19,62.35,1567538.0,49.5584,49.6691,49.1788,49.3053,1567538.0
2019-01-22 09:40:00,62.36,62.42,61.94,61.97,907542.0,49.3132,49.3607,48.9811,49.0048,907542.0
2019-01-22 09:50:00,61.96,62.19,61.92,62.15,644284.0,48.9969,49.1788,48.9653,49.1472,644284.0
2019-01-22 10:00:00,62.14,62.18,61.66,61.69,825250.0,49.1393,49.1709,48.7597,48.7834,825250.0
2019-01-22 10:10:00,61.7,61.8,61.59,61.66,635969.0,48.7913,48.8704,48.7043,48.7597,635969.0
2019-01-22 10:20:00,61.67,61.88,61.65,61.77,579798.0,48.7676,48.9336,48.7518,48.8467,579798.0
2019-01-22 10:30:00,61.77,61.91,61.7,61.78,456577.0,48.8467,48.9574,48.7913,48.8546,456577.0
2019-01-22 10:40:00,61.77,61.84,61.68,61.82,566328.0,48.8467,48.902,48.7755,48.8862,566328.0
2019-01-22 10:50:00,61.82,61.96,61.8,61.89,535799.0,48.8862,48.9969,48.8704,48.9416,535799.0
2019-01-22 11:00:00,61.89,62.07,61.83,62.06,398766.0,48.9416,49.0839,48.8941,49.076,398766.0
2019-01-22 11:10:00,62.07,62.21,61.97,62.21,405632.0,49.0839,49.1946,49.0048,49.1946,405632.0
2019-01-22 11:20:00,62.2,62.3,62.15,62.21,278897.0,49.1867,49.2658,49.1472,49.1946,278897.0
2019-01-22 11:30:00,62.21,62.35,62.15,62.24,289953.0,49.1946,49.3053,49.1472,49.2183,289953.0
2019-01-22 11:40:00,62.23,62.24,62.06,62.18,345542.0,49.2104,49.2183,49.076,49.1709,345542.0
2019-01-22 11:50:00,62.18,62.19,61.95,61.97,296549.0,49.1709,49.1788,48.989,49.0048,296549.0
2019-01-22 12:00:00,61.97,62.16,61.92,62.05,344012.0,49.0048,49.1551,48.9653,49.0681,344012.0
2019-01-22 12:10:00,62.05,62.19,62.02,62.17,244352.0,49.0681,49.1788,49.0444,49.163,244352.0
2019-01-22 12:20:00,62.18,62.19,62.07,62.14,216017.0,49.1709,49.1788,49.0839,49.1393,216017.0
2019-01-22 12:30:00,62.14,62.19,62.05,62.13,232234.0,49.1393,49.1788,49.0681,49.1313,232234.0
2019-01-22 12:40:00,62.13,62.28,62.12,62.26,240360.0,49.1313,49.25,49.1234,49.2341,240360.0
2019-01-22 12:50:00,62.25,62.28,62.19,62.19,262737.0,49.2262,49.25,49.1788,49.1788,262737.0
2019-01-22 13:00:00,62.19,62.19,61.99,62.01,305098.0,49.1788,49.1788,49.0206,49.0365,305098.0
2019-01-22 13:10:00,62.01,62.01,61.71,61.73,525095.0,49.0365,49.0365,48.7992,48.815,525095.0
2019-01-22 13:20:00,61.72,61.92,61.71,61.87,334782.0,48.8071,48.9653,48.7992,48.9257,334782.0
2019-01-22 13:30:00,61.86,61.97,61.8,61.92,310247.0,48.9178,49.0048,48.8704,48.9653,310247.0
2019-01-22 13:40:00,61.92,62.08,61.8,62.04,357085.0,48.9653,49.0918,48.8704,49.0602,357085.0
2019-01-22 13:50:00,62.04,62.12,61.99,62.04,273173.0,49.0602,49.1234,49.0206,49.0602,273173.0
2019-01-22 14:00:00,62.04,62.1,61.95,62.01,369125.0,49.0602,49.1076,48.989,49.0365,369125.0
2019-01-22 14:10:00,62.01,62.09,61.89,62.05,271438.0,49.0365,49.0997,48.9416,49.0681,271438.0
2019-01-22 14:20:00,62.05,62.11,61.93,61.94,296434.0,49.0681,49.1155,48.9732,48.9811,296434.0
2019-01-22 14:30:00,61.93,61.96,61.74,61.76,454008.0,48.9732,48.9969,48.8229,48.8388,454008.0
2019-01-22 14:40:00,61.76,61.8,61.55,61.59,534379.0,48.8388,48.8704,48.6727,48.7043,534379.0
2019-01-22 14:50:00,61.58,61.68,61.5,61.68,585167.0,48.6964,48.7755,48.6332,48.7755,585167.0
2019-01-22 15:00:00,61.68,61.71,61.51,61.53,542733.0,48.7755,48.7992,48.6411,48.6569,542733.0
2019-01-22 15:10:00,61.54,61.58,61.48,61.54,660698.0,48.6648,48.6964,48.6173,48.6648,660698.0
2019-01-22 15:20:00,61.54,61.71,61.54,61.68,489669.0,48.6648,48.7992,48.6648,48.7755,489669.0
2019-01-22 15:30:00,61.68,61.72,61.45,61.72,534338.0,48.7755,48.8071,48.5936,48.8071,534338.0
2019-01-22 15:40:00,61.72,61.82,61.55,61.58,826325.0,48.8071,48.8862,48.6727,48.6964,826325.0
2019-01-22 15:50:00,61.58,61.86,61.43,61.84,1631663.0,48.6964,48.9178,48.5778,48.902,1631663.0
2019-01-23 09:30:00,62.27,62.47,62.07,62.18,855730.0,49.2421,49.4002,49.0839,49.1709,855730.0
2019-01-23 09:40:00,62.18,62.4,62.15,62.32,695611.0,49.1709,49.3449,49.1472,49.2816,695611.0
2019-01-23 09:50:00,62.32,62.46,62.28,62.41,551722.0,49.2816,49.3923,49.25,49.3528,551722.0
2019-01-23 10:00:00,62.42,62.43,62.21,62.36,410064.0,49.3607,49.3686,49.1946,49.3132,410064.0
2019-01-23 10:10:00,62.37,62.48,62.22,62.23,417211.0,49.3211,49.4081,49.2025,49.2104,417211.0
2019-01-23 10:20:00,62.21,62.28,62.09,62.1,285725.0,49.1946,49.25,49.0997,49.1076,285725.0
2019-01-23 10:30:00,62.11,62.18,61.96,61.99,378735.0,49.1155,49.1709,48.9969,49.0206,378735.0
2019-01-23 10:40:00,61.99,62.06,61.94,61.98,335974.0,49.0206,49.076,48.9811,49.0127,335974.0
2019-01-23 10:50:00,61.99,62.03,61.81,61.9,342245.0,49.0206,49.0523,48.8783,48.9495,342245.0
2019-01-23 11:00:00,61.9,62.09,61.85,62.02,282918.0,48.9495,49.0997,48.9099,49.0444,282918.0
2019-01-23 11:10:00,62.02,62.18,61.89,61.92,450029.0,49.0444,49.1709,48.9416,48.9653,450029.0
2019-01-23 11:20:00,61.93,61.93,61.76,61.85,379202.0,48.9732,48.9732,48.8388,48.9099,379202.0
2019-01-23 11:30:00,61.85,61.89,61.74,61.83,253948.0,48.9099,48.9416,48.8229,48.8941,253948.0
2019-01-23 11:40:00,61.82,61.83,61.6,61.61,275581.0,48.8862,48.8941,48.7122,48.7201,275581.0
2019-01-23 11:50:00,61.61,61.64,61.31,61.37,653083.0,48.7201,48.7439,48.4829,48.5303,653083.0
2019-01-23 12:00:00,61.38,61.51,61.27,61.31,644285.0,48.5383,48.6411,48.4513,48.4829,644285.0
2019-01-23 12:10:00,61.32,61.4,61.15,61.22,466158.0,48.4908,48.5541,48.3564,48.4117,466158.0
2019-01-23 12:20:00,61.22,61.48,61.19,61.37,436928.0,48.4117,48.6173,48.388,48.5303,436928.0
2019-01-23 12:30:00,61.37,61.49,61.35,61.45,315038.0,48.5303,48.6252,48.5145,48.5936,315038.0
2019-01-23 12:40:00,61.45,61.63,61.43,61.6,289904.0,48.5936,48.736,48.5778,48.7122,289904.0
2019-01-23 12:50:00,61.59,61.73,61.55,61.72,225491.0,48.7043,48.815,48.6727,48.8071,225491.0
2019-01-23 13:00:00,61.73,61.73,61.53,61.71,279525.0,48.815,48.815,48.6569,48.7992,279525.0
2019-01-23 13:10:00,61.71,61.87,61.6,61.81,196197.0,48.7992,48.9257,48.7122,48.8783,196197.0
2019-01-23 13:20:00,61.83,61.92,61.8,61.86,234330.0,48.8941,48.9653,48.8704,48.9178,234330.0
2019-01-23 13:30:00,61.86,61.97,61.85,61.9,239484.0,48.9178,49.0048,48.9099,48.9495,239484.0
2019-01-23 13:40:00,61.9,62.03,61.85,62.01,210196.0,48.9495,49.0523,48.9099,49.0365,210196.0
2019-01-23 13:50:00,62.01,62.02,61.88,61.93,216190.0,49.0365,49.0444,48.9336,48.9732,216190.0
2019-01-23 14:00:00,61.94,62.16,61.93,62.14,227467.0,48.9811,49.1551,48.9732,49.1393,227467.0
2019-01-23 14:10:00,62.13,62.19,61.97,62.0,267089.0,49.1313,49.1788,49.0048,49.0285,267089.0
2019-01-23 14:20:00,62.0,62.14,61.99,62.08,251580.0,49.0285,49.1393,49.0206,49.0918,251580.0
2019-01-23 14:30:00,62.08,62.08,61.91,61.93,323244.0,49.0918,49.0918,48.9574,48.9732,323244.0
2019-01-23 14:40:00,61.92,61.98,61.87,61.94,287571.0,48.9653,49.0127,48.9257,48.9811,287571.0
2019-01-23 14:50:00,61.93,62.03,61.92,61.99,313502.0,48.9732,49.0523,48.9653,49.0206,313502.0
2019-01-23 15:00:00,61.98,62.07,61.87,61.88,309476.0,49.0127,49.0839,48.9257,48.9336,309476.0
2019-01-23 15:10:00,61.89,62.09,61.85,62.07,313700.0,48.9416,49.0997,48.9099,49.0839,313700.0
2019-01-23 15:20:00,62.07,62.21,62.05,62.18,282084.0,49.0839,49.1946,49.0681,49.1709,282084.0
2019-01-23 15:30:00,62.18,62.18,62.05,62.11,296502.0,49.1709,49.1709,49.0681,49.1155,296502.0
2019-01-23 15:40:00,62.11,62.22,62.1,62.18,499910.0,49.1155,49.2025,49.1076,49.1709,499910.0
2019-01-23 15:50:00,62.17,62.2,62.03,62.14,848722.0,49.163,49.1867,49.0523,49.1393,848722.0
2019-01-24 09:30:00,61.74,62.26,61.74,62.1,571483.0,48.8229,49.2341,48.8229,49.1076,571483.0
2019-01-24 09:40:00,62.11,62.19,61.88,62.04,676198.0,49.1155,49.1788,48.9336,49.0602,676198.0
2019-01-24 09:50:00,62.05,62.12,61.89,62.07,403515.0,49.0681,49.1234,48.9416,49.0839,403515.0
2019-01-24 10:00:00,62.06,62.28,62.01,62.28,296688.0,49.076,49.25,49.0365,49.25,296688.0
2019-01-24 10:10:00,62.28,62.41,62.22,62.35,251483.0,49.25,49.3528,49.2025,49.3053,251483.0
2019-01-24 10:20:00,62.34,62.49,62.26,62.45,358051.0,49.2974,49.416,49.2341,49.3844,358051.0
2019-01-24 10:30:00,62.45,62.49,62.36,62.48,213102.0,49.3844,49.416,49.3132,49.4081,213102.0
2019-01-24 10:40:00,62.48,62.57,62.37,62.38,274725.0,49.4081,49.4793,49.3211,49.329,274725.0
2019-01-24 10:50:00,62.37,62.52,62.3,62.48,298079.0,49.3211,49.4397,49.2658,49.4081,298079.0
2019-01-24 11:00:00,62.48,62.59,62.44,62.58,257271.0,49.4081,49.4951,49.3765,49.4872,257271.0
2019-01-24 11:10:00,62.58,62.65,62.34,62.39,319412.0,49.4872,49.5426,49.2974,49.3369,319412.0
2019-01-24 11:20:00,62.39,62.54,62.32,62.48,141729.0,49.3369,49.4556,49.2816,49.4081,141729.0
2019-01-24 11:30:00,62.48,62.64,62.39,62.6,249285.0,49.4081,49.5346,49.3369,49.503,249285.0
2019-01-24 11:40:00,62.61,62.66,62.55,62.6,281713.0,49.5109,49.5505,49.4635,49.503,281713.0
2019-01-24 11:50:00,62.6,62.61,62.44,62.55,169333.0,49.503,49.5109,49.3765,49.4635,169333.0
2019-01-24 12:00:00,62.55,62.55,62.4,62.46,135342.0,49.4635,49.4635,49.3449,49.3923,135342.0
2019-01-24 12:10:00,62.46,62.48,62.39,62.43,127395.0,49.3923,49.4081,49.3369,49.3686,127395.0
2019-01-24 12:20:00,62.43,62.5,62.41,62.43,100974.0,49.3686,49.4239,49.3528,49.3686,100974.0
2019-01-24 12:30:00,62.43,62.54,62.39,62.51,172887.0,49.3686,49.4556,49.3369,49.4318,172887.0
2019-01-24 12:40:00,62.5,62.57,62.47,62.48,217743.0,49.4239,49.4793,49.4002,49.4081,217743.0
2019-01-24 12:50:00,62.47,62.49,62.32,62.42,234510.0,49.4002,49.416,49.2816,49.3607,234510.0
2019-01-24 13:00:00,62.42,62.47,62.31,62.37,219188.0,49.3607,49.4002,49.2737,49.3211,219188.0
2019-01-24 13:10:00,62.37,62.38,62.22,62.28,162354.0,49.3211,49.329,49.2025,49.25,162354.0
2019-01-24 13:20:00,62.27,62.32,62.17,62.22,186181.0,49.2421,49.2816,49.163,49.2025,186181.0
2019-01-24 13:30:00,62.21,62.31,62.16,62.2,132786.0,49.1946,49.2737,49.1551,49.1867,132786.0
2019-01-24 13:40:00,62.2,62.22,62.04,62.18,177803.0,49.1867,49.2025,49.0602,49.1709,177803.0
2019-01-24 13:50:00,62.18,62.23,62.13,62.17,224869.0,49.1709,49.2104,49.1313,49.163,224869.0
2019-01-24 14:00:00,62.15,62.27,62.13,62.23,172236.0,49.1472,49.2421,49.1313,49.2104,172236.0
2019-01-24 14:10:00,62.24,62.41,62.21,62.41,213715.0,49.2183,49.3528,49.1946,49.3528,213715.0
2019-01-24 14:20:00,62.41,62.48,62.37,62.38,134943.0,49.3528,49.4081,49.3211,49.329,134943.0
2019-01-24 14:30:00,62.38,62.43,62.26,62.41,153992.0,49.329,49.3686,49.2341,49.3528,153992.0
2019-01-24 14:40:00,62.41,62.5,62.37,62.49,179333.0,49.3528,49.4239,49.3211,49.416,179333.0
2019-01-24 14:50:00,62.49,62.55,62.46,62.55,152895.0,49.416,49.4635,49.3923,49.4635,152895.0
2019-01-24 15:00:00,62.55,62.72,62.51,62.71,357021.0,49.4635,49.5979,49.4318,49.59,357021.0
2019-01-24 15:10:00,62.71,62.92,62.69,62.83,817492.0,49.59,49.7561,49.5742,49.6849,817492.0
2019-01-24 15:20:00,62.82,62.92,62.78,62.89,338696.0,49.677,49.7561,49.6454,49.7323,338696.0
2019-01-24 15:30:00,62.89,62.89,62.77,62.86,531284.0,49.7323,49.7323,49.6374,49.7086,531284.0
2019-01-24 15:40:00,62.86,62.89,62.77,62.86,500944.0,49.7086,49.7323,49.6374,49.7086,500944.0
2019-01-24 15:50:00,62.86,62.89,62.71,62.71,1349566.0,49.7086,49.7323,49.59,49.59,1349566.0
2019-01-25 09:30:00,63.39,63.49,63.23,63.36,647141.0,50.1277,50.2068,50.0012,50.104,647141.0
2019-01-25 09:40:00,63.36,63.85,63.35,63.85,580715.0,50.104,50.4915,50.0961,50.4915,580715.0
2019-01-25 09:50:00,63.85,64.08,63.85,64.04,701516.0,50.4915,50.6734,50.4915,50.6417,701516.0
2019-01-25 10:00:00,64.03,64.14,63.97,64.11,650758.0,50.6338,50.7208,50.5864,50.6971,650758.0
2019-01-25 10:10:00,64.11,64.28,64.04,64.18,610842.0,50.6971,50.8315,50.6417,50.7524,610842.0
2019-01-25 10:20:00,64.19,64.2,63.89,63.93,419295.0,50.7604,50.7683,50.5231,50.5548,419295.0
2019-01-25 10:30:00,63.93,64.06,63.73,64.04,407312.0,50.5548,50.6576,50.3966,50.6417,407312.0
2019-01-25 10:40:00,64.03,64.06,63.95,64.02,249407.0,50.6338,50.6576,50.5706,50.6259,249407.0
2019-01-25 10:50:00,64.03,64.12,63.95,64.11,307797.0,50.6338,50.705,50.5706,50.6971,307797.0
2019-01-25 11:00:00,64.1,64.15,63.96,64.06,234552.0,50.6892,50.7287,50.5785,50.6576,234552.0
2019-01-25 11:10:00,64.06,64.06,63.83,63.87,218198.0,50.6576,50.6576,50.4757,50.5073,218198.0
2019-01-25 11:20:00,63.87,63.93,63.75,63.92,248866.0,50.5073,50.5548,50.4124,50.5468,248866.0
2019-01-25 11:30:00,63.93,64.14,63.92,64.14,303401.0,50.5548,50.7208,50.5468,50.7208,303401.0
2019-01-25 11:40:00,64.13,64.21,64.11,64.14,275160.0,50.7129,50.7762,50.6971,50.7208,275160.0
2019-01-25 11:50:00,64.14,64.15,64.06,64.1,203387.0,50.7208,50.7287,50.6576,50.6892,203387.0
2019-01-25 12:00:00,64.11,64.14,64.0,64.09,202337.0,50.6971,50.7208,50.6101,50.6813,202337.0
2019-01-25 12:10:00,64.09,64.12,64.01,64.04,225708.0,50.6813,50.705,50.618,50.6417,225708.0
2019-01-25 12:20:00,64.04,64.45,64.0,64.4,410243.0,50.6417,50.966,50.6101,50.9264,410243.0
2019-01-25 12:30:00,64.4,64.45,64.21,64.28,391274.0,50.9264,50.966,50.7762,50.8315,391274.0
2019-01-25 12:40:00,64.29,64.3,64.04,64.14,301614.0,50.8394,50.8473,50.6417,50.7208,301614.0
2019-01-25 12:50:00,64.15,64.25,64.0,64.2,265504.0,50.7287,50.8078,50.6101,50.7683,265504.0
2019-01-25 13:00:00,64.21,64.31,64.18,64.27,191857.0,50.7762,50.8553,50.7524,50.8236,191857.0
2019-01-25 13:10:00,64.27,64.27,64.14,64.16,171249.0,50.8236,50.8236,50.7208,50.7366,171249.0
2019-01-25 13:20:00,64.16,64.23,64.09,64.1,221859.0,50.7366,50.792,50.6813,50.6892,221859.0
2019-01-25 13:30:00,64.11,64.17,64.05,64.14,187028.0,50.6971,50.7445,50.6496,50.7208,187028.0
2019-01-25 13:40:00,64.15,64.22,64.12,64.22,207753.0,50.7287,50.7841,50.705,50.7841,207753.0
2019-01-25 13:50:00,64.22,64.27,64.18,64.22,179908.0,50.7841,50.8236,50.7524,50.7841,179908.0
2019-01-25 14:00:00,64.23,64.24,64.16,64.22,173287.0,50.792,50.7999,50.7366,50.7841,173287.0
2019-01-25 14:10:00,64.23,64.29,64.14,64.19,218523.0,50.792,50.8394,50.7208,50.7604,218523.0
2019-01-25 14:20:00,64.19,64.2,63.97,64.01,293001.0,50.7604,50.7683,50.5864,50.618,293001.0
2019-01-25 14:30:00,64.01,64.11,63.98,64.1,310866.0,50.618,50.6971,50.5943,50.6892,310866.0
2019-01-25 14:40:00,64.1,64.2,64.07,64.14,205240.0,50.6892,50.7683,50.6655,50.7208,205240.0
2019-01-25 14:50:00,64.14,64.2,64.05,64.18,234627.0,50.7208,50.7683,50.6496,50.7524,234627.0
2019-01-25 15:00:00,64.19,64.2,64.03,64.05,212561.0,50.7604,50.7683,50.6338,50.6496,212561.0
2019-01-25 15:10:00,64.05,64.11,64.02,64.04,222110.0,50.6496,50.6971,50.6259,50.6417,222110.0
2019-01-25 15:20:00,64.03,64.08,63.99,64.02,315772.0,50.6338,50.6734,50.6022,50.6259,315772.0
2019-01-25 15:30:00,64.03,64.03,63.86,64.0,514467.0,50.6338,50.6338,50.4994,50.6101,514467.0
2019-01-25 15:40:00,64.0,64.13,63.96,64.03,453862.0,50.6101,50.7129,50.5785,50.6338,453862.0
2019-01-25 15:50:00,64.03,64.05,63.92,64.01,1190945.0,50.6338,50.6496,50.5468,50.618,1190945.0
2019-01-28 09:30:00,63.19,63.63,63.1,63.38,643627.0,49.9696,50.3175,49.8984,50.1198,643627.0
2019-01-28 09:40:00,63.37,63.61,63.19,63.47,461104.0,50.1119,50.3017,49.9696,50.191,461104.0
2019-01-28 09:50:00,63.47,63.6,63.3,63.5,468627.0,50.191,50.2938,50.0566,50.2147,468627.0
2019-01-28 10:00:00,63.51,63.57,63.28,63.55,289443.0,50.2226,50.2701,50.0407,50.2543,289443.0
2019-01-28 10:10:00,63.54,63.59,63.38,63.57,255757.0,50.2463,50.2859,50.1198,50.2701,255757.0
2019-01-28 10:20:00,63.56,63.71,63.53,63.61,354054.0,50.2622,50.3808,50.2384,50.3017,354054.0
2019-01-28 10:30:00,63.61,63.7,63.56,63.65,211988.0,50.3017,50.3729,50.2622,50.3333,211988.0
2019-01-28 10:40:00,63.65,63.91,63.64,63.68,354619.0,50.3333,50.5389,50.3254,50.3571,354619.0
2019-01-28 10:50:00,63.69,63.8,63.62,63.63,234943.0,50.365,50.452,50.3096,50.3175,234943.0
2019-01-28 11:00:00,63.63,63.68,63.53,63.68,200757.0,50.3175,50.3571,50.2384,50.3571,200757.0
2019-01-28 11:10:00,63.67,63.86,63.64,63.84,316817.0,50.3492,50.4994,50.3254,50.4836,316817.0
2019-01-28 11:20:00,63.84,63.92,63.76,63.78,227159.0,50.4836,50.5468,50.4203,50.4361,227159.0
2019-01-28 11:30:00,63.78,63.81,63.63,63.68,237554.0,50.4361,50.4599,50.3175,50.3571,237554.0
2019-01-28 11:40:00,63.68,63.68,63.54,63.65,239573.0,50.3571,50.3571,50.2463,50.3333,239573.0
2019-01-28 11:50:00,63.65,63.69,63.47,63.48,242113.0,50.3333,50.365,50.191,50.1989,242113.0
2019-01-28 12:00:00,63.49,63.63,63.41,63.63,187311.0,50.2068,50.3175,50.1435,50.3175,187311.0
2019-01-28 12:10:00,63.63,63.72,63.6,63.66,165126.0,50.3175,50.3887,50.2938,50.3412,165126.0
2019-01-28 12:20:00,63.66,63.76,63.66,63.68,184431.0,50.3412,50.4203,50.3412,50.3571,184431.0
2019-01-28 12:30:00,63.69,63.74,63.64,63.69,110958.0,50.365,50.4045,50.3254,50.365,110958.0
2019-01-28 12:40:00,63.68,63.71,63.61,63.62,150023.0,50.3571,50.3808,50.3017,50.3096,150023.0
2019-01-28 12:50:00,63.62,63.69,63.55,63.56,118023.0,50.3096,50.365,50.2543,50.2622,118023.0
2019-01-28 13:00:00,63.55,63.66,63.49,63.64,151113.0,50.2543,50.3412,50.2068,50.3254,151113.0
2019-01-28 13:10:00,63.64,63.68,63.62,63.65,108673.0,50.3254,50.3571,50.3096,50.3333,108673.0
2019-01-28 13:20:00,63.65,63.77,63.64,63.68,162386.0,50.3333,50.4282,50.3254,50.3571,162386.0
2019-01-28 13:30:00,63.68,63.86,63.68,63.8,249417.0,50.3571,50.4994,50.3571,50.452,249417.0
2019-01-28 13:40:00,63.8,63.84,63.78,63.82,124970.0,50.452,50.4836,50.4361,50.4678,124970.0
2019-01-28 13:50:00,63.83,63.96,63.78,63.91,237754.0,50.4757,50.5785,50.4361,50.5389,237754.0
2019-01-28 14:00:00,63.91,63.96,63.75,63.78,174939.0,50.5389,50.5785,50.4124,50.4361,174939.0
2019-01-28 14:10:00,63.77,63.81,63.68,63.72,192891.0,50.4282,50.4599,50.3571,50.3887,192891.0
2019-01-28 14:20:00,63.72,63.8,63.68,63.76,154373.0,50.3887,50.452,50.3571,50.4203,154373.0
2019-01-28 14:30:00,63.76,63.85,63.74,63.81,155011.0,50.4203,50.4915,50.4045,50.4599,155011.0
2019-01-28 14:40:00,63.81,63.91,63.74,63.91,125485.0,50.4599,50.5389,50.4045,50.5389,125485.0
2019-01-28 14:50:00,63.91,64.02,63.89,63.96,239079.0,50.5389,50.6259,50.5231,50.5785,239079.0
2019-01-28 15:00:00,63.96,63.98,63.83,63.87,244433.0,50.5785,50.5943,50.4757,50.5073,244433.0
2019-01-28 15:10:00,63.87,63.99,63.86,63.94,178055.0,50.5073,50.6022,50.4994,50.5627,178055.0
2019-01-28 15:20:00,63.93,64.06,63.92,63.98,236093.0,50.5548,50.6576,50.5468,50.5943,236093.0
2019-01-28 15:30:00,63.96,63.97,63.85,63.86,331074.0,50.5785,50.5864,50.4915,50.4994,331074.0
2019-01-28 15:40:00,63.86,63.93,63.68,63.69,410206.0,50.4994,50.5548,50.3571,50.365,410206.0
2019-01-28 15:50:00,63.68,63.88,63.68,63.84,725170.0,50.3571,50.5152,50.3571,50.4836,725170.0
2019-01-29 09:30:00,63.71,64.0,63.66,63.85,612822.0,50.3808,50.6101,50.3412,50.4915,612822.0
2019-01-29 09:40:00,63.86,64.07,63.86,63.95,440370.0,50.4994,50.6655,50.4994,50.5706,440370.0
2019-01-29 09:50:00,63.96,64.02,63.62,63.63,354780.0,50.5785,50.6259,50.3096,50.3175,354780.0
2019-01-29 10:00:00,63.63,63.74,63.57,63.68,393287.0,50.3175,50.4045,50.2701,50.3571,393287.0
2019-01-29 10:10:00,63.65,63.65,63.41,63.55,373324.0,50.3333,50.3333,50.1435,50.2543,373324.0
2019-01-29 10:20:00,63.55,63.6,63.41,63.6,354406.0,50.2543,50.2938,50.1435,50.2938,354406.0
2019-01-29 10:30:00,63.6,63.64,63.44,63.46,314015.0,50.2938,50.3254,50.1673,50.1831,314015.0
2019-01-29 10:40:00,63.46,63.58,63.45,63.49,253784.0,50.1831,50.278,50.1752,50.2068,253784.0
2019-01-29 10:50:00,63.48,63.49,63.21,63.28,278016.0,50.1989,50.2068,49.9854,50.0407,278016.0
2019-01-29 11:00:00,63.27,63.36,63.19,63.33,200935.0,50.0328,50.104,49.9696,50.0803,200935.0
2019-01-29 11:10:00,63.32,63.39,63.25,63.36,260032.0,50.0724,50.1277,50.017,50.104,260032.0
2019-01-29 11:20:00,63.36,63.46,63.27,63.39,236463.0,50.104,50.1831,50.0328,50.1277,236463.0
2019-01-29 11:30:00,63.39,63.53,63.38,63.53,160459.0,50.1277,50.2384,50.1198,50.2384,160459.0
2019-01-29 11:40:00,63.53,63.53,63.36,63.39,204941.0,50.2384,50.2384,50.104,50.1277,204941.0
2019-01-29 11:50:00,63.39,63.4,63.32,63.32,207056.0,50.1277,50.1356,50.0724,50.0724,207056.0
2019-01-29 12:00:00,63.32,63.36,63.21,63.34,220134.0,50.0724,50.104,49.9854,50.0882,220134.0
2019-01-29 12:10:00,63.34,63.48,63.32,63.42,248915.0,50.0882,50.1989,50.0724,50.1515,248915.0
2019-01-29 12:20:00,63.42,63.47,63.34,63.35,182619.0,50.1515,50.191,50.0882,50.0961,182619.0
2019-01-29 12:30:00,63.34,63.41,63.26,63.41,178900.0,50.0882,50.1435,50.0249,50.1435,178900.0
2019-01-29 12:40:00,63.4,63.43,63.34,63.38,219664.0,50.1356,50.1594,50.0882,50.1198,219664.0
2019-01-29 12:50:00,63.39,63.53,63.38,63.45,204589.0,50.1277,50.2384,50.1198,50.1752,204589.0
2019-01-29 13:00:00,63.44,63.55,63.38,63.52,177332.0,50.1673,50.2543,50.1198,50.2305,177332.0
2019-01-29 13:10:00,63.52,63.6,63.49,63.59,209977.0,50.2305,50.2938,50.2068,50.2859,209977.0
2019-01-29 13:20:00,63.59,63.6,63.47,63.51,121188.0,50.2859,50.2938,50.191,50.2226,121188.0
2019-01-29 13:30:00,63.51,63.52,63.41,63.48,160247.0,50.2226,50.2305,50.1435,50.1989,160247.0
2019-01-29 13:40:00,63.48,63.56,63.44,63.5,170527.0,50.1989,50.2622,50.1673,50.2147,170527.0
2019-01-29 13:50:00,63.49,63.53,63.43,63.5,160410.0,50.2068,50.2384,50.1594,50.2147,160410.0
2019-01-29 14:00:00,63.5,63.5,63.39,63.42,228378.0,50.2147,50.2147,50.1277,50.1515,228378.0
2019-01-29 14:10:00,63.43,63.44,63.37,63.4,176901.0,50.1594,50.1673,50.1119,50.1356,176901.0
2019-01-29 14:20:00,63.4,63.42,63.35,63.39,126795.0,50.1356,50.1515,50.0961,50.1277,126795.0
2019-01-29 14:30:00,63.39,63.39,63.31,63.34,195019.0,50.1277,50.1277,50.0645,50.0882,195019.0
2019-01-29 14:40:00,63.33,63.38,63.21,63.25,268998.0,50.0803,50.1198,49.9854,50.017,268998.0
2019-01-29 14:50:00,63.25,63.33,63.21,63.23,307930.0,50.017,50.0803,49.9854,50.0012,307930.0
2019-01-29 15:00:00,63.22,63.25,63.16,63.21,366784.0,49.9933,50.017,49.9459,49.9854,366784.0
2019-01-29 15:10:00,63.22,63.28,63.21,63.25,265897.0,49.9933,50.0407,49.9854,50.017,265897.0
2019-01-29 15:20:00,63.25,63.3,63.23,63.27,268386.0,50.017,50.0566,50.0012,50.0328,268386.0
2019-01-29 15:30:00,63.27,63.29,63.2,63.27,337376.0,50.0328,50.0487,49.9775,50.0328,337376.0
2019-01-29 15:40:00,63.27,63.36,63.21,63.23,457303.0,50.0328,50.104,49.9854,50.0012,457303.0
2019-01-29 15:50:00,63.23,63.29,63.14,63.22,1090625.0,50.0012,50.0487,49.93,49.9933,1090625.0
2019-01-30 09:30:00,63.46,63.49,63.11,63.35,504081.0,50.1831,50.2068,49.9063,50.0961,504081.0
2019-01-30 09:40:00,63.34,63.38,63.13,63.17,327403.0,50.0882,50.1198,49.9221,49.9538,327403.0
2019-01-30 09:50:00,63.17,63.33,63.12,63.23,267830.0,49.9538,50.0803,49.9142,50.0012,267830.0
2019-01-30 10:00:00,63.22,63.23,63.05,63.1,228015.0,49.9933,50.0012,49.8589,49.8984,228015.0
2019-01-30 10:10:00,63.11,63.22,63.05,63.14,247112.0,49.9063,49.9933,49.8589,49.93,247112.0
2019-01-30 10:20:00,63.14,63.19,63.02,63.04,228185.0,49.93,49.9696,49.8351,49.851,228185.0
2019-01-30 10:30:00,63.04,63.2,62.99,63.05,237665.0,49.851,49.9775,49.8114,49.8589,237665.0
2019-01-30 10:40:00,63.05,63.14,63.02,63.1,179945.0,49.8589,49.93,49.8351,49.8984,179945.0
2019-01-30 10:50:00,63.1,63.12,63.02,63.09,213863.0,49.8984,49.9142,49.8351,49.8905,213863.0
2019-01-30 11:00:00,63.1,63.3,63.1,63.26,350092.0,49.8984,50.0566,49.8984,50.0249,350092.0
2019-01-30 11:10:00,63.27,63.4,63.21,63.33,196114.0,50.0328,50.1356,49.9854,50.0803,196114.0
2019-01-30 11:20:00,63.34,63.45,63.32,63.41,126813.0,50.0882,50.1752,50.0724,50.1435,126813.0
2019-01-30 11:30:00,63.41,63.49,63.35,63.42,157490.0,50.1435,50.2068,50.0961,50.1515,157490.0
2019-01-30 11:40:00,63.43,63.53,63.4,63.53,118817.0,50.1594,50.2384,50.1356,50.2384,118817.0
2019-01-30 11:50:00,63.52,63.55,63.43,63.55,141080.0,50.2305,50.2543,50.1594,50.2543,141080.0
2019-01-30 12:00:00,63.56,63.68,63.52,63.65,186319.0,50.2622,50.3571,50.2305,50.3333,186319.0
2019-01-30 12:10:00,63.64,63.7,63.59,63.64,143563.0,50.3254,50.3729,50.2859,50.3254,143563.0
2019-01-30 12:20:00,63.64,63.66,63.54,63.57,144678.0,50.3254,50.3412,50.2463,50.2701,144678.0
2019-01-30 12:30:00,63.56,63.56,63.39,63.45,173159.0,50.2622,50.2622,50.1277,50.1752,173159.0
2019-01-30 12:40:00,63.45,63.48,63.37,63.46,190123.0,50.1752,50.1989,50.1119,50.1831,190123.0
2019-01-30 12:50:00,63.46,63.59,63.46,63.57,170273.0,50.1831,50.2859,50.1831,50.2701,170273.0
2019-01-30 13:00:00,63.56,63.71,63.52,63.71,232233.0,50.2622,50.3808,50.2305,50.3808,232233.0
2019-01-30 13:10:00,63.71,63.72,63.6,63.61,146482.0,50.3808,50.3887,50.2938,50.3017,146482.0
2019-01-30 13:20:00,63.61,63.62,63.54,63.59,114012.0,50.3017,50.3096,50.2463,50.2859,114012.0
2019-01-30 13:30:00,63.6,63.65,63.58,63.6,76689.0,50.2938,50.3333,50.278,50.2938,76689.0
2019-01-30 13:40:00,63.6,63.63,63.5,63.54,141341.0,50.2938,50.3175,50.2147,50.2463,141341.0
2019-01-30 13:50:00,63.53,63.64,63.51,63.58,155894.0,50.2384,50.3254,50.2226,50.278,155894.0
2019-01-30 14:00:00,63.58,64.06,63.45,63.97,915147.0,50.278,50.6576,50.1752,50.5864,915147.0
2019-01-30 14:10:00,63.97,64.4,63.88,64.37,869418.0,50.5864,50.9264,50.5152,50.9027,869418.0
2019-01-30 14:20:00,64.37,64.63,64.25,64.36,837664.0,50.9027,51.1083,50.8078,50.8948,837664.0
2019-01-30 14:30:00,64.36,64.41,64.21,64.34,555803.0,50.8948,50.9343,50.7762,50.879,555803.0
2019-01-30 14:40:00,64.34,64.56,64.22,64.52,525986.0,50.879,51.0529,50.7841,51.0213,525986.0
2019-01-30 14:50:00,64.52,64.74,64.45,64.64,718216.0,51.0213,51.1953,50.966,51.1162,718216.0
2019-01-30 15:00:00,64.64,64.65,64.39,64.39,413951.0,51.1162,51.1241,50.9185,50.9185,413951.0
2019-01-30 15:10:00,64.38,64.51,64.34,64.44,329012.0,50.9106,51.0134,50.879,50.9581,329012.0
2019-01-30 15:20:00,64.45,64.49,64.28,64.31,471869.0,50.966,50.9976,50.8315,50.8553,471869.0
2019-01-30 15:30:00,64.31,64.37,64.21,64.22,439598.0,50.8553,50.9027,50.7762,50.7841,439598.0
2019-01-30 15:40:00,64.21,64.29,64.06,64.2,518583.0,50.7762,50.8394,50.6576,50.7683,518583.0
2019-01-30 15:50:00,64.19,64.22,63.98,64.22,1328756.0,50.7604,50.7841,50.5943,50.7841,1328756.0
2019-01-31 09:30:00,63.65,64.38,63.64,64.28,937410.0,50.3333,50.9106,50.3254,50.8315,937410.0
2019-01-31 09:40:00,64.28,64.31,63.95,64.1,561765.0,50.8315,50.8553,50.5706,50.6892,561765.0
2019-01-31 09:50:00,64.11,64.12,63.91,63.93,368299.0,50.6971,50.705,50.5389,50.5548,368299.0
2019-01-31 10:00:00,63.94,64.03,63.64,63.65,447489.0,50.5627,50.6338,50.3254,50.3333,447489.0
2019-01-31 10:10:00,63.65,63.84,63.64,63.8,521360.0,50.3333,50.4836,50.3254,50.452,521360.0
2019-01-31 10:20:00,63.8,63.85,63.66,63.82,320146.0,50.452,50.4915,50.3412,50.4678,320146.0
2019-01-31 10:30:00,63.82,63.98,63.77,63.97,679425.0,50.4678,50.5943,50.4282,50.5864,679425.0
2019-01-31 10:40:00,63.96,64.14,63.86,63.89,461144.0,50.5785,50.7208,50.4994,50.5231,461144.0
2019-01-31 10:50:00,63.88,63.98,63.74,63.92,707363.0,50.5152,50.5943,50.4045,50.5468,707363.0
2019-01-31 11:00:00,63.92,64.05,63.85,63.98,674152.0,50.5468,50.6496,50.4915,50.5943,674152.0
2019-01-31 11:10:00,63.97,64.07,63.89,63.89,469569.0,50.5864,50.6655,50.5231,50.5231,469569.0
2019-01-31 11:20:00,63.88,64.11,63.88,64.09,606236.0,50.5152,50.6971,50.5152,50.6813,606236.0
2019-01-31 11:30:00,64.09,64.09,63.79,63.83,382322.0,50.6813,50.6813,50.444,50.4757,382322.0
2019-01-31 11:40:00,63.82,63.94,63.79,63.89,411916.0,50.4678,50.5627,50.444,50.5231,411916.0
2019-01-31 11:50:00,63.9,63.95,63.82,63.92,275702.0,50.531,50.5706,50.4678,50.5468,275702.0
2019-01-31 12:00:00,63.93,63.98,63.78,63.84,369876.0,50.5548,50.5943,50.4361,50.4836,369876.0
2019-01-31 12:10:00,63.84,63.84,63.71,63.75,231013.0,50.4836,50.4836,50.3808,50.4124,231013.0
2019-01-31 12:20:00,63.75,63.82,63.68,63.74,267463.0,50.4124,50.4678,50.3571,50.4045,267463.0
2019-01-31 12:30:00,63.74,64.07,63.74,64.04,291552.0,50.4045,50.6655,50.4045,50.6417,291552.0
2019-01-31 12:40:00,64.04,64.06,63.88,63.97,240832.0,50.6417,50.6576,50.5152,50.5864,240832.0
2019-01-31 12:50:00,63.96,64.06,63.93,63.94,211928.0,50.5785,50.6576,50.5548,50.5627,211928.0
2019-01-31 13:00:00,63.94,64.03,63.87,63.99,215617.0,50.5627,50.6338,50.5073,50.6022,215617.0
2019-01-31 13:10:00,63.99,63.99,63.88,63.89,156858.0,50.6022,50.6022,50.5152,50.5231,156858.0
2019-01-31 13:20:00,63.89,63.99,63.89,63.94,158946.0,50.5231,50.6022,50.5231,50.5627,158946.0
2019-01-31 13:30:00,63.94,64.03,63.89,64.0,163228.0,50.5627,50.6338,50.5231,50.6101,163228.0
2019-01-31 13:40:00,64.01,64.09,63.99,63.99,193901.0,50.618,50.6813,50.6022,50.6022,193901.0
2019-01-31 13:50:00,63.99,64.15,63.98,64.15,207933.0,50.6022,50.7287,50.5943,50.7287,207933.0
2019-01-31 14:00:00,64.14,64.29,64.11,64.21,271256.0,50.7208,50.8394,50.6971,50.7762,271256.0
2019-01-31 14:10:00,64.21,64.24,64.03,64.04,187712.0,50.7762,50.7999,50.6338,50.6417,187712.0
2019-01-31 14:20:00,64.05,64.2,64.04,64.16,320201.0,50.6496,50.7683,50.6417,50.7366,320201.0
2019-01-31 14:30:00,64.17,64.2,64.08,64.13,217033.0,50.7445,50.7683,50.6734,50.7129,217033.0
2019-01-31 14:40:00,64.13,64.19,64.11,64.16,176085.0,50.7129,50.7604,50.6971,50.7366,176085.0
2019-01-31 14:50:00,64.16,64.25,64.14,64.23,241546.0,50.7366,50.8078,50.7208,50.792,241546.0
2019-01-31 15:00:00,64.22,64.22,64.1,64.14,290624.0,50.7841,50.7841,50.6892,50.7208,290624.0
2019-01-31 15:10:00,64.13,64.14,64.06,64.09,326010.0,50.7129,50.7208,50.6576,50.6813,326010.0
2019-01-31 15:20:00,64.09,64.21,64.07,64.16,330747.0,50.6813,50.7762,50.6655,50.7366,330747.0
2019-01-31 15:30:00,64.17,64.23,64.15,64.17,359211.0,50.7445,50.792,50.7287,50.7445,359211.0
2019-01-31 15:40:00,64.17,64.24,64.14,64.2,700038.0,50.7445,50.7999,50.7208,50.7683,700038.0
2019-01-31 15:50:00,64.2,64.6,64.18,64.46,1937057.0,50.7683,51.0846,50.7524,50.9739,1937057.0
2019-02-01 09:30:00,64.26,64.64,64.11,64.58,768514.0,51.1749,51.4775,51.0554,51.4297,768514.0
2019-02-01 09:40:00,64.58,64.66,64.26,64.27,552576.0,51.4297,51.4934,51.1749,51.1828,552576.0
2019-02-01 09:50:00,64.27,64.27,63.88,63.88,446854.0,51.1828,51.1828,50.8722,50.8722,446854.0
2019-02-01 10:00:00,63.89,64.11,63.87,64.03,543341.0,50.8802,51.0554,50.8643,50.9917,543341.0
2019-02-01 10:10:00,64.05,64.22,64.0,64.1,442950.0,51.0076,51.143,50.9678,51.0474,442950.0
2019-02-01 10:20:00,64.09,64.1,63.9,63.91,373397.0,51.0395,51.0474,50.8882,50.8961,373397.0
2019-02-01 10:30:00,63.92,63.93,63.8,63.91,397376.0,50.9041,50.9121,50.8085,50.8961,397376.0
2019-02-01 10:40:00,63.91,63.95,63.72,63.72,405202.0,50.8961,50.928,50.7448,50.7448,405202.0
2019-02-01 10:50:00,63.72,63.84,63.68,63.69,312149.0,50.7448,50.8404,50.713,50.7209,312149.0
2019-02-01 11:00:00,63.69,63.96,63.59,63.91,377780.0,50.7209,50.936,50.6413,50.8961,377780.0
2019-02-01 11:10:00,63.92,63.93,63.76,63.76,226626.0,50.9041,50.9121,50.7767,50.7767,226626.0
2019-02-01 11:20:00,63.76,63.93,63.74,63.85,253946.0,50.7767,50.9121,50.7607,50.8483,253946.0
2019-02-01 11:30:00,63.86,63.86,63.72,63.74,219909.0,50.8563,50.8563,50.7448,50.7607,219909.0
2019-02-01 11:40:00,63.74,63.82,63.74,63.8,191894.0,50.7607,50.8245,50.7607,50.8085,191894.0
2019-02-01 11:50:00,63.8,63.85,63.79,63.8,216938.0,50.8085,50.8483,50.8006,50.8085,216938.0
2019-02-01 12:00:00,63.8,63.82,63.68,63.69,300067.0,50.8085,50.8245,50.713,50.7209,300067.0
2019-02-01 12:10:00,63.68,63.73,63.65,63.72,340621.0,50.713,50.7528,50.6891,50.7448,340621.0
2019-02-01 12:20:00,63.72,63.73,63.59,63.64,469097.0,50.7448,50.7528,50.6413,50.6811,469097.0
2019-02-01 12:30:00,63.64,63.72,63.59,63.65,294539.0,50.6811,50.7448,50.6413,50.6891,294539.0
2019-02-01 12:40:00,63.64,63.8,63.63,63.79,175763.0,50.6811,50.8085,50.6731,50.8006,175763.0
2019-02-01 12:50:00,63.78,63.81,63.72,63.78,174217.0,50.7926,50.8165,50.7448,50.7926,174217.0
2019-02-01 13:00:00,63.78,63.84,63.76,63.82,427959.0,50.7926,50.8404,50.7767,50.8245,427959.0
2019-02-01 13:10:00,63.83,63.89,63.79,63.88,195374.0,50.8324,50.8802,50.8006,50.8722,195374.0
2019-02-01 13:20:00,63.89,63.93,63.83,63.89,190567.0,50.8802,50.9121,50.8324,50.8802,190567.0
2019-02-01 13:30:00,63.88,63.96,63.86,63.93,272282.0,50.8722,50.936,50.8563,50.9121,272282.0
2019-02-01 13:40:00,63.94,63.96,63.84,63.91,347145.0,50.92,50.936,50.8404,50.8961,347145.0
2019-02-01 13:50:00,63.92,63.93,63.88,63.91,218915.0,50.9041,50.9121,50.8722,50.8961,218915.0
2019-02-01 14:00:00,63.91,63.92,63.79,63.83,522512.0,50.8961,50.9041,50.8006,50.8324,522512.0
2019-02-01 14:10:00,63.83,63.87,63.75,63.77,365154.0,50.8324,50.8643,50.7687,50.7846,365154.0
2019-02-01 14:20:00,63.77,63.81,63.74,63.75,324244.0,50.7846,50.8165,50.7607,50.7687,324244.0
2019-02-01 14:30:00,63.74,63.83,63.73,63.81,256754.0,50.7607,50.8324,50.7528,50.8165,256754.0
2019-02-01 14:40:00,63.81,63.9,63.78,63.8,251564.0,50.8165,50.8882,50.7926,50.8085,251564.0
2019-02-01 14:50:00,63.8,63.83,63.72,63.78,289053.0,50.8085,50.8324,50.7448,50.7926,289053.0
2019-02-01 15:00:00,63.78,63.8,63.66,63.71,307518.0,50.7926,50.8085,50.697,50.7369,307518.0
2019-02-01 15:10:00,63.71,63.96,63.69,63.94,433887.0,50.7369,50.936,50.7209,50.92,433887.0
2019-02-01 15:20:00,63.94,63.95,63.87,63.9,353632.0,50.92,50.928,50.8643,50.8882,353632.0
2019-02-01 15:30:00,63.9,63.94,63.86,63.92,387266.0,50.8882,50.92,50.8563,50.9041,387266.0
2019-02-01 15:40:00,63.92,63.92,63.76,63.76,503895.0,50.9041,50.9041,50.7767,50.7767,503895.0
2019-02-01 15:50:00,63.76,63.81,63.63,63.67,1275856.0,50.7767,50.8165,50.6731,50.705,1275856.0
2019-02-04 09:30:00,63.5,63.94,63.49,63.86,490800.0,50.5696,50.92,50.5617,50.8563,490800.0
2019-02-04 09:40:00,63.86,63.88,63.68,63.77,253650.0,50.8563,50.8722,50.713,50.7846,253650.0
2019-02-04 09:50:00,63.77,63.82,63.66,63.71,219583.0,50.7846,50.8245,50.697,50.7369,219583.0
2019-02-04 10:00:00,63.71,63.72,63.47,63.62,273442.0,50.7369,50.7448,50.5457,50.6652,273442.0
2019-02-04 10:10:00,63.61,63.79,63.53,63.56,232631.0,50.6572,50.8006,50.5935,50.6174,232631.0
2019-02-04 10:20:00,63.56,63.58,63.27,63.27,265231.0,50.6174,50.6333,50.3865,50.3865,265231.0
2019-02-04 10:30:00,63.27,63.37,63.2,63.26,226020.0,50.3865,50.4661,50.3307,50.3785,226020.0
2019-02-04 10:40:00,63.27,63.36,63.25,63.35,212796.0,50.3865,50.4581,50.3705,50.4502,212796.0
2019-02-04 10:50:00,63.35,63.49,63.35,63.41,215262.0,50.4502,50.5617,50.4502,50.4979,215262.0
2019-02-04 11:00:00,63.42,63.55,63.4,63.51,243650.0,50.5059,50.6094,50.49,50.5776,243650.0
2019-02-04 11:10:00,63.51,63.6,63.44,63.6,268520.0,50.5776,50.6493,50.5218,50.6493,268520.0
2019-02-04 11:20:00,63.6,63.66,63.51,63.66,180662.0,50.6493,50.697,50.5776,50.697,180662.0
2019-02-04 11:30:00,63.65,63.74,63.63,63.73,209204.0,50.6891,50.7607,50.6731,50.7528,209204.0
2019-02-04 11:40:00,63.72,63.81,63.7,63.81,189655.0,50.7448,50.8165,50.7289,50.8165,189655.0
2019-02-04 11:50:00,63.81,63.84,63.73,63.8,154453.0,50.8165,50.8404,50.7528,50.8085,154453.0
2019-02-04 12:00:00,63.8,63.84,63.78,63.79,137915.0,50.8085,50.8404,50.7926,50.8006,137915.0
2019-02-04 12:10:00,63.79,63.86,63.75,63.85,183257.0,50.8006,50.8563,50.7687,50.8483,183257.0
2019-02-04 12:20:00,63.85,63.92,63.83,63.85,195626.0,50.8483,50.9041,50.8324,50.8483,195626.0
2019-02-04 12:30:00,63.84,63.88,63.77,63.81,195075.0,50.8404,50.8722,50.7846,50.8165,195075.0
2019-02-04 12:40:00,63.8,63.84,63.75,63.76,119092.0,50.8085,50.8404,50.7687,50.7767,119092.0
2019-02-04 12:50:00,63.76,63.8,63.73,63.75,109350.0,50.7767,50.8085,50.7528,50.7687,109350.0
2019-02-04 13:00:00,63.75,63.83,63.72,63.8,145117.0,50.7687,50.8324,50.7448,50.8085,145117.0
2019-02-04 13:10:00,63.79,63.82,63.72,63.72,159726.0,50.8006,50.8245,50.7448,50.7448,159726.0
2019-02-04 13:20:00,63.72,63.78,63.67,63.67,188856.0,50.7448,50.7926,50.705,50.705,188856.0
2019-02-04 13:30:00,63.66,63.72,63.62,63.68,133698.0,50.697,50.7448,50.6652,50.713,133698.0
2019-02-04 13:40:00,63.67,63.84,63.62,63.82,142722.0,50.705,50.8404,50.6652,50.8245,142722.0
2019-02-04 13:50:00,63.83,63.88,63.81,63.86,116989.0,50.8324,50.8722,50.8165,50.8563,116989.0
2019-02-04 14:00:00,63.85,63.9,63.81,63.88,145725.0,50.8483,50.8882,50.8165,50.8722,145725.0
2019-02-04 14:10:00,63.87,63.97,63.86,63.87,147523.0,50.8643,50.9439,50.8563,50.8643,147523.0
2019-02-04 14:20:00,63.86,63.92,63.84,63.9,131571.0,50.8563,50.9041,50.8404,50.8882,131571.0
2019-02-04 14:30:00,63.89,63.94,63.86,63.92,179872.0,50.8802,50.92,50.8563,50.9041,179872.0
2019-02-04 14:40:00,63.92,63.96,63.88,63.9,128770.0,50.9041,50.936,50.8722,50.8882,128770.0
2019-02-04 14:50:00,63.9,63.95,63.88,63.95,188494.0,50.8882,50.928,50.8722,50.928,188494.0
2019-02-04 15:00:00,63.94,63.95,63.88,63.93,178157.0,50.92,50.928,50.8722,50.9121,178157.0
2019-02-04 15:10:00,63.93,64.0,63.91,64.0,282886.0,50.9121,50.9678,50.8961,50.9678,282886.0
2019-02-04 15:20:00,64.0,64.05,63.96,63.99,233386.0,50.9678,51.0076,50.936,50.9598,233386.0
2019-02-04 15:30:00,63.98,64.0,63.95,63.96,230277.0,50.9519,50.9678,50.928,50.936,230277.0
2019-02-04 15:40:00,63.96,63.97,63.89,63.91,296674.0,50.936,50.9439,50.8802,50.8961,296674.0
2019-02-04 15:50:00,63.92,64.06,63.9,64.06,897024.0,50.9041,51.0156,50.8882,51.0156,897024.0
2019-02-05 09:30:00,64.19,64.2,63.83,64.09,527881.0,51.1191,51.1271,50.8324,51.0395,527881.0
2019-02-05 09:40:00,64.09,64.14,64.0,64.06,346330.0,51.0395,51.0793,50.9678,51.0156,346330.0
2019-02-05 09:50:00,64.07,64.12,63.91,64.05,340340.0,51.0236,51.0634,50.8961,51.0076,340340.0
2019-02-05 10:00:00,64.04,64.08,63.92,64.04,492346.0,50.9997,51.0315,50.9041,50.9997,492346.0
2019-02-05 10:10:00,64.04,64.07,63.88,64.02,522832.0,50.9997,51.0236,50.8722,50.9837,522832.0
2019-02-05 10:20:00,64.02,64.03,63.87,63.89,389407.0,50.9837,50.9917,50.8643,50.8802,389407.0
2019-02-05 10:30:00,63.89,63.99,63.76,63.76,210703.0,50.8802,50.9598,50.7767,50.7767,210703.0
2019-02-05 10:40:00,63.76,63.85,63.69,63.76,255385.0,50.7767,50.8483,50.7209,50.7767,255385.0
2019-02-05 10:50:00,63.76,63.98,63.75,63.96,300993.0,50.7767,50.9519,50.7687,50.936,300993.0
2019-02-05 11:00:00,63.95,64.01,63.9,63.9,249131.0,50.928,50.9758,50.8882,50.8882,249131.0
2019-02-05 11:10:00,63.91,63.93,63.84,63.93,250019.0,50.8961,50.9121,50.8404,50.9121,250019.0
2019-02-05 11:20:00,63.93,63.94,63.66,63.67,365733.0,50.9121,50.92,50.697,50.705,365733.0
2019-02-05 11:30:00,63.68,63.85,63.64,63.75,242680.0,50.713,50.8483,50.6811,50.7687,242680.0
2019-02-05 11:40:00,63.75,63.87,63.71,63.77,183742.0,50.7687,50.8643,50.7369,50.7846,183742.0
2019-02-05 11:50:00,63.77,63.8,63.7,63.76,156703.0,50.7846,50.8085,50.7289,50.7767,156703.0
2019-02-05 12:00:00,63.76,63.8,63.67,63.67,203411.0,50.7767,50.8085,50.705,50.705,203411.0
2019-02-05 12:10:00,63.67,63.7,63.53,63.55,264443.0,50.705,50.7289,50.5935,50.6094,264443.0
2019-02-05 12:20:00,63.55,63.59,63.47,63.55,347428.0,50.6094,50.6413,50.5457,50.6094,347428.0
2019-02-05 12:30:00,63.55,63.67,63.5,63.63,342824.0,50.6094,50.705,50.5696,50.6731,342824.0
2019-02-05 12:40:00,63.63,63.64,63.57,63.59,192367.0,50.6731,50.6811,50.6254,50.6413,192367.0
2019-02-05 12:50:00,63.59,63.63,63.5,63.51,212774.0,50.6413,50.6731,50.5696,50.5776,212774.0
2019-02-05 13:00:00,63.51,63.55,63.37,63.37,240882.0,50.5776,50.6094,50.4661,50.4661,240882.0
2019-02-05 13:10:00,63.37,63.44,63.35,63.43,268888.0,50.4661,50.5218,50.4502,50.5139,268888.0
2019-02-05 13:20:00,63.44,63.57,63.44,63.5,233154.0,50.5218,50.6254,50.5218,50.5696,233154.0
2019-02-05 13:30:00,63.5,63.56,63.48,63.49,189371.0,50.5696,50.6174,50.5537,50.5617,189371.0
2019-02-05 13:40:00,63.5,63.54,63.47,63.53,136102.0,50.5696,50.6015,50.5457,50.5935,136102.0
2019-02-05 13:50:00,63.53,63.57,63.48,63.55,144171.0,50.5935,50.6254,50.5537,50.6094,144171.0
2019-02-05 14:00:00,63.55,63.67,63.54,63.65,188476.0,50.6094,50.705,50.6015,50.6891,188476.0
2019-02-05 14:10:00,63.64,63.72,63.61,63.66,249347.0,50.6811,50.7448,50.6572,50.697,249347.0
2019-02-05 14:20:00,63.65,63.65,63.57,63.57,194919.0,50.6891,50.6891,50.6254,50.6254,194919.0
2019-02-05 14:30:00,63.57,63.65,63.55,63.63,182839.0,50.6254,50.6891,50.6094,50.6731,182839.0
2019-02-05 14:40:00,63.64,63.71,63.58,63.68,170523.0,50.6811,50.7369,50.6333,50.713,170523.0
2019-02-05 14:50:00,63.68,63.69,63.6,63.62,179001.0,50.713,50.7209,50.6493,50.6652,179001.0
2019-02-05 15:00:00,63.63,63.64,63.54,63.59,244262.0,50.6731,50.6811,50.6015,50.6413,244262.0
2019-02-05 15:10:00,63.59,63.69,63.55,63.66,248980.0,50.6413,50.7209,50.6094,50.697,248980.0
2019-02-05 15:20:00,63.67,63.74,63.65,63.69,218310.0,50.705,50.7607,50.6891,50.7209,218310.0
2019-02-05 15:30:00,63.69,63.75,63.64,63.74,308879.0,50.7209,50.7687,50.6811,50.7607,308879.0
2019-02-05 15:40:00,63.75,63.82,63.72,63.72,339621.0,50.7687,50.8245,50.7448,50.7448,339621.0
2019-02-05 15:50:00,63.72,63.82,63.68,63.79,1108574.0,50.7448,50.8245,50.713,50.8006,1108574.0
2019-02-06 09:30:00,63.83,64.61,63.81,64.38,817965.0,50.8324,51.4536,50.8165,51.2704,817965.0
2019-02-06 09:40:00,64.36,64.47,64.26,64.3,421463.0,51.2545,51.3421,51.1749,51.2067,421463.0
2019-02-06 09:50:00,64.3,64.34,64.1,64.11,264670.0,51.2067,51.2386,51.0474,51.0554,264670.0
2019-02-06 10:00:00,64.12,64.12,63.94,63.94,593707.0,51.0634,51.0634,50.92,50.92,593707.0
2019-02-06 10:10:00,63.94,63.96,63.67,63.72,891985.0,50.92,50.936,50.705,50.7448,891985.0
2019-02-06 10:20:00,63.73,63.82,63.63,63.64,323042.0,50.7528,50.8245,50.6731,50.6811,323042.0
2019-02-06 10:30:00,63.64,63.76,63.56,63.74,423994.0,50.6811,50.7767,50.6174,50.7607,423994.0
2019-02-06 10:40:00,63.73,63.86,63.71,63.83,192088.0,50.7528,50.8563,50.7369,50.8324,192088.0
2019-02-06 10:50:00,63.83,63.95,63.78,63.86,346012.0,50.8324,50.928,50.7926,50.8563,346012.0
2019-02-06 11:00:00,63.85,63.97,63.85,63.89,319615.0,50.8483,50.9439,50.8483,50.8802,319615.0
2019-02-06 11:10:00,63.88,63.91,63.78,63.87,211780.0,50.8722,50.8961,50.7926,50.8643,211780.0
2019-02-06 11:20:00,63.87,63.9,63.69,63.76,271146.0,50.8643,50.8882,50.7209,50.7767,271146.0
2019-02-06 11:30:00,63.75,63.83,63.7,63.81,194522.0,50.7687,50.8324,50.7289,50.8165,194522.0
2019-02-06 11:40:00,63.82,63.87,63.75,63.77,204459.0,50.8245,50.8643,50.7687,50.7846,204459.0
2019-02-06 11:50:00,63.77,63.79,63.64,63.72,146695.0,50.7846,50.8006,50.6811,50.7448,146695.0
2019-02-06 12:00:00,63.72,63.82,63.69,63.72,168693.0,50.7448,50.8245,50.7209,50.7448,168693.0
2019-02-06 12:10:00,63.72,63.83,63.69,63.71,384864.0,50.7448,50.8324,50.7209,50.7369,384864.0
2019-02-06 12:20:00,63.7,63.85,63.69,63.78,222492.0,50.7289,50.8483,50.7209,50.7926,222492.0
2019-02-06 12:30:00,63.78,63.91,63.78,63.89,150402.0,50.7926,50.8961,50.7926,50.8802,150402.0
2019-02-06 12:40:00,63.88,63.93,63.76,63.82,185603.0,50.8722,50.9121,50.7767,50.8245,185603.0
2019-02-06 12:50:00,63.82,63.87,63.81,63.84,169046.0,50.8245,50.8643,50.8165,50.8404,169046.0
2019-02-06 13:00:00,63.84,63.86,63.82,63.85,146807.0,50.8404,50.8563,50.8245,50.8483,146807.0
2019-02-06 13:10:00,63.85,63.96,63.8,63.95,219544.0,50.8483,50.936,50.8085,50.928,219544.0
2019-02-06 13:20:00,63.95,64.0,63.93,63.95,186807.0,50.928,50.9678,50.9121,50.928,186807.0
2019-02-06 13:30:00,63.95,63.97,63.88,63.95,211529.0,50.928,50.9439,50.8722,50.928,211529.0
2019-02-06 13:40:00,63.95,63.98,63.89,63.95,205026.0,50.928,50.9519,50.8802,50.928,205026.0
2019-02-06 13:50:00,63.96,63.96,63.81,63.82,170214.0,50.936,50.936,50.8165,50.8245,170214.0
2019-02-06 14:00:00,63.82,63.83,63.73,63.76,277345.0,50.8245,50.8324,50.7528,50.7767,277345.0
2019-02-06 14:10:00,63.77,63.84,63.74,63.78,154231.0,50.7846,50.8404,50.7607,50.7926,154231.0
2019-02-06 14:20:00,63.78,63.81,63.72,63.78,231225.0,50.7926,50.8165,50.7448,50.7926,231225.0
2019-02-06 14:30:00,63.78,63.81,63.73,63.76,202575.0,50.7926,50.8165,50.7528,50.7767,202575.0
2019-02-06 14:40:00,63.75,63.84,63.75,63.83,194265.0,50.7687,50.8404,50.7687,50.8324,194265.0
2019-02-06 14:50:00,63.83,63.86,63.75,63.81,235626.0,50.8324,50.8563,50.7687,50.8165,235626.0
2019-02-06 15:00:00,63.81,63.85,63.75,63.85,236645.0,50.8165,50.8483,50.7687,50.8483,236645.0
2019-02-06 15:10:00,63.85,63.88,63.8,63.86,215733.0,50.8483,50.8722,50.8085,50.8563,215733.0
2019-02-06 15:20:00,63.86,63.99,63.83,63.89,394117.0,50.8563,50.9598,50.8324,50.8802,394117.0
2019-02-06 15:30:00,63.89,64.0,63.84,64.0,265240.0,50.8802,50.9678,50.8404,50.9678,265240.0
2019-02-06 15:40:00,63.99,64.03,63.92,63.97,297743.0,50.9598,50.9917,50.9041,50.9439,297743.0
2019-02-06 15:50:00,63.97,63.99,63.87,63.9,796615.0,50.9439,50.9598,50.8643,50.8882,796615.0
2019-02-07 09:30:00,63.61,63.63,62.96,63.0,899625.0,50.6572,50.6731,50.1396,50.1714,899625.0
2019-02-07 09:40:00,63.0,63.01,62.75,62.76,664977.0,50.1714,50.1794,49.9723,49.9803,664977.0
2019-02-07 09:50:00,62.76,62.77,62.52,62.64,593946.0,49.9803,49.9883,49.7892,49.8847,593946.0
2019-02-07 10:00:00,62.65,62.66,62.27,62.41,502130.0,49.8927,49.9007,49.5901,49.7016,502130.0
2019-02-07 10:10:00,62.4,62.55,62.35,62.41,352891.0,49.6936,49.8131,49.6538,49.7016,352891.0
2019-02-07 10:20:00,62.41,62.66,62.37,62.59,346349.0,49.7016,49.9007,49.6697,49.8449,346349.0
2019-02-07 10:30:00,62.59,62.73,62.57,62.64,352946.0,49.8449,49.9564,49.829,49.8847,352946.0
2019-02-07 10:40:00,62.64,62.7,62.45,62.45,352015.0,49.8847,49.9325,49.7334,49.7334,352015.0
2019-02-07 10:50:00,62.45,62.46,62.1,62.13,411731.0,49.7334,49.7414,49.4547,49.4786,411731.0
2019-02-07 11:00:00,62.13,62.21,62.0,62.1,456752.0,49.4786,49.5423,49.3751,49.4547,456752.0
2019-02-07 11:10:00,62.09,62.17,61.91,61.98,436255.0,49.4467,49.5104,49.3034,49.3591,436255.0
2019-02-07 11:20:00,61.97,62.21,61.93,62.18,539991.0,49.3512,49.5423,49.3193,49.5184,539991.0
2019-02-07 11:30:00,62.18,62.21,61.93,62.12,536184.0,49.5184,49.5423,49.3193,49.4706,536184.0
2019-02-07 11:40:00,62.11,62.23,62.09,62.13,434446.0,49.4627,49.5582,49.4467,49.4786,434446.0
2019-02-07 11:50:00,62.12,62.32,62.08,62.18,381829.0,49.4706,49.6299,49.4388,49.5184,381829.0
2019-02-07 12:00:00,62.18,62.37,62.05,62.36,310551.0,49.5184,49.6697,49.4149,49.6618,310551.0
2019-02-07 12:10:00,62.36,62.48,62.34,62.39,402595.0,49.6618,49.7573,49.6458,49.6856,402595.0
2019-02-07 12:20:00,62.39,62.66,62.38,62.52,519004.0,49.6856,49.9007,49.6777,49.7892,519004.0
2019-02-07 12:30:00,62.52,62.74,62.5,62.71,291352.0,49.7892,49.9644,49.7732,49.9405,291352.0
2019-02-07 12:40:00,62.71,62.74,62.46,62.47,328659.0,49.9405,49.9644,49.7414,49.7494,328659.0
2019-02-07 12:50:00,62.47,62.52,62.28,62.31,255377.0,49.7494,49.7892,49.598,49.6219,255377.0
2019-02-07 13:00:00,62.3,62.58,62.29,62.53,384802.0,49.614,49.837,49.606,49.7971,384802.0
2019-02-07 13:10:00,62.54,62.58,62.45,62.47,306065.0,49.8051,49.837,49.7334,49.7494,306065.0
2019-02-07 13:20:00,62.48,62.66,62.47,62.61,301233.0,49.7573,49.9007,49.7494,49.8608,301233.0
2019-02-07 13:30:00,62.61,62.83,62.59,62.8,502751.0,49.8608,50.0361,49.8449,50.0122,502751.0
2019-02-07 13:40:00,62.8,62.8,62.65,62.68,274361.0,50.0122,50.0122,49.8927,49.9166,274361.0
2019-02-07 13:50:00,62.69,62.74,62.59,62.66,468880.0,49.9246,49.9644,49.8449,49.9007,468880.0
2019-02-07 14:00:00,62.64,62.65,62.52,62.54,199012.0,49.8847,49.8927,49.7892,49.8051,199012.0
2019-02-07 14:10:00,62.54,62.54,62.17,62.24,363325.0,49.8051,49.8051,49.5104,49.5662,363325.0
2019-02-07 14:20:00,62.23,62.44,62.2,62.4,247689.0,49.5582,49.7255,49.5343,49.6936,247689.0
2019-02-07 14:30:00,62.4,62.52,62.36,62.4,215871.0,49.6936,49.7892,49.6618,49.6936,215871.0
2019-02-07 14:40:00,62.39,62.49,62.34,62.36,197252.0,49.6856,49.7653,49.6458,49.6618,197252.0
2019-02-07 14:50:00,62.36,62.45,62.31,62.36,165191.0,49.6618,49.7334,49.6219,49.6618,165191.0
2019-02-07 15:00:00,62.37,62.55,62.37,62.51,248806.0,49.6697,49.8131,49.6697,49.7812,248806.0
2019-02-07 15:10:00,62.5,62.59,62.45,62.52,201406.0,49.7732,49.8449,49.7334,49.7892,201406.0
2019-02-07 15:20:00,62.53,62.61,62.46,62.58,240293.0,49.7971,49.8608,49.7414,49.837,240293.0
2019-02-07 15:30:00,62.58,62.61,62.43,62.55,314551.0,49.837,49.8608,49.7175,49.8131,314551.0
2019-02-07 15:40:00,62.55,62.76,62.54,62.7,338003.0,49.8131,49.9803,49.8051,49.9325,338003.0
2019-02-07 15:50:00,62.7,62.84,62.7,62.82,932036.0,49.9325,50.044,49.9325,50.0281,932036.0
2019-02-08 09:30:00,62.13,62.52,62.07,62.17,493832.0,49.4786,49.7892,49.4308,49.5104,493832.0
2019-02-08 09:40:00,62.16,62.21,61.78,62.11,548374.0,49.5025,49.5423,49.1999,49.4627,548374.0
2019-02-08 09:50:00,62.11,62.14,61.85,61.91,401725.0,49.4627,49.4866,49.2556,49.3034,401725.0
2019-02-08 10:00:00,61.89,61.98,61.8,61.89,312972.0,49.2875,49.3591,49.2158,49.2875,312972.0
2019-02-08 10:10:00,61.89,61.91,61.57,61.61,465437.0,49.2875,49.3034,49.0326,49.0645,465437.0
2019-02-08 10:20:00,61.61,61.8,61.58,61.78,298110.0,49.0645,49.2158,49.0406,49.1999,298110.0
2019-02-08 10:30:00,61.77,61.88,61.68,61.74,440274.0,49.1919,49.2795,49.1202,49.168,440274.0
2019-02-08 10:40:00,61.74,61.89,61.43,61.46,408429.0,49.168,49.2875,48.9211,48.945,408429.0
2019-02-08 10:50:00,61.45,61.51,61.08,61.08,424237.0,48.9371,48.9848,48.6424,48.6424,424237.0
2019-02-08 11:00:00,61.08,61.24,61.01,61.23,527911.0,48.6424,48.7698,48.5867,48.7619,527911.0
2019-02-08 11:10:00,61.23,61.38,61.11,61.29,387339.0,48.7619,48.8813,48.6663,48.8096,387339.0
2019-02-08 11:20:00,61.29,61.44,61.22,61.31,282809.0,48.8096,48.9291,48.7539,48.8256,282809.0
2019-02-08 11:30:00,61.31,61.4,61.27,61.34,239521.0,48.8256,48.8972,48.7937,48.8495,239521.0
2019-02-08 11:40:00,61.33,61.42,61.23,61.33,270837.0,48.8415,48.9132,48.7619,48.8415,270837.0
2019-02-08 11:50:00,61.34,61.55,61.33,61.52,199639.0,48.8495,49.0167,48.8415,48.9928,199639.0
2019-02-08 12:00:00,61.52,61.71,61.51,61.63,256974.0,48.9928,49.1441,48.9848,49.0804,256974.0
2019-02-08 12:10:00,61.62,61.76,61.6,61.71,223516.0,49.0724,49.1839,49.0565,49.1441,223516.0
2019-02-08 12:20:00,61.75,61.79,61.69,61.7,198960.0,49.176,49.2078,49.1282,49.1361,198960.0
2019-02-08 12:30:00,61.71,61.74,61.66,61.71,152447.0,49.1441,49.168,49.1043,49.1441,152447.0
2019-02-08 12:40:00,61.72,61.81,61.68,61.78,222375.0,49.1521,49.2238,49.1202,49.1999,222375.0
2019-02-08 12:50:00,61.78,61.81,61.66,61.69,165222.0,49.1999,49.2238,49.1043,49.1282,165222.0
2019-02-08 13:00:00,61.68,61.79,61.64,61.78,237410.0,49.1202,49.2078,49.0884,49.1999,237410.0
2019-02-08 13:10:00,61.78,61.89,61.77,61.88,209718.0,49.1999,49.2875,49.1919,49.2795,209718.0
2019-02-08 13:20:00,61.87,61.92,61.83,61.86,152757.0,49.2715,49.3114,49.2397,49.2636,152757.0
2019-02-08 13:30:00,61.86,61.89,61.72,61.74,155146.0,49.2636,49.2875,49.1521,49.168,155146.0
2019-02-08 13:40:00,61.74,61.81,61.73,61.77,184043.0,49.168,49.2238,49.16,49.1919,184043.0
2019-02-08 13:50:00,61.77,61.86,61.77,61.81,191218.0,49.1919,49.2636,49.1919,49.2238,191218.0
2019-02-08 14:00:00,61.8,61.83,61.75,61.83,209777.0,49.2158,49.2397,49.176,49.2397,209777.0
2019-02-08 14:10:00,61.82,61.97,61.76,61.97,281609.0,49.2317,49.3512,49.1839,49.3512,281609.0
2019-02-08 14:20:00,61.97,61.97,61.91,61.95,158184.0,49.3512,49.3512,49.3034,49.3352,158184.0
2019-02-08 14:30:00,61.94,61.99,61.91,61.95,151380.0,49.3273,49.3671,49.3034,49.3352,151380.0
2019-02-08 14:40:00,61.95,62.0,61.93,61.95,243450.0,49.3352,49.3751,49.3193,49.3352,243450.0
2019-02-08 14:50:00,61.96,61.96,61.91,61.93,163407.0,49.3432,49.3432,49.3034,49.3193,163407.0
2019-02-08 15:00:00,61.93,61.93,61.84,61.9,179444.0,49.3193,49.3193,49.2476,49.2954,179444.0
2019-02-08 15:10:00,61.9,61.99,61.85,61.87,288919.0,49.2954,49.3671,49.2556,49.2715,288919.0
2019-02-08 15:20:00,61.88,61.95,61.85,61.92,276417.0,49.2795,49.3352,49.2556,49.3114,276417.0
2019-02-08 15:30:00,61.93,61.93,61.82,61.83,350508.0,49.3193,49.3193,49.2317,49.2397,350508.0
2019-02-08 15:40:00,61.83,61.84,61.68,61.69,630078.0,49.2397,49.2476,49.1202,49.1282,630078.0
2019-02-08 15:50:00,61.7,62.02,61.69,62.01,1298076.0,49.1361,49.391,49.1282,49.383,1298076.0
2019-02-11 09:30:00,62.4,62.43,62.08,62.2,591829.0,49.6936,49.7175,49.4388,49.5343,591829.0
2019-02-11 09:40:00,62.21,62.4,62.13,62.22,356663.0,49.5423,49.6936,49.4786,49.5503,356663.0
2019-02-11 09:50:00,62.22,62.25,62.06,62.07,350423.0,49.5503,49.5742,49.4228,49.4308,350423.0
2019-02-11 10:00:00,62.06,62.17,62.02,62.16,323369.0,49.4228,49.5104,49.391,49.5025,323369.0
2019-02-11 10:10:00,62.15,62.17,62.0,62.15,226101.0,49.4945,49.5104,49.3751,49.4945,226101.0
2019-02-11 10:20:00,62.15,62.19,61.97,62.05,372103.0,49.4945,49.5264,49.3512,49.4149,372103.0
2019-02-11 10:30:00,62.06,62.14,61.94,61.99,304095.0,49.4228,49.4866,49.3273,49.3671,304095.0
2019-02-11 10:40:00,61.99,62.2,61.99,62.11,270606.0,49.3671,49.5343,49.3671,49.4627,270606.0
2019-02-11 10:50:00,62.11,62.2,62.08,62.14,180725.0,49.4627,49.5343,49.4388,49.4866,180725.0
2019-02-11 11:00:00,62.14,62.24,61.98,61.99,199177.0,49.4866,49.5662,49.3591,49.3671,199177.0
2019-02-11 11:10:00,61.99,62.07,61.93,61.96,278211.0,49.3671,49.4308,49.3193,49.3432,278211.0
2019-02-11 11:20:00,61.95,61.98,61.82,61.82,275469.0,49.3352,49.3591,49.2317,49.2317,275469.0
2019-02-11 11:30:00,61.82,61.84,61.63,61.69,367719.0,49.2317,49.2476,49.0804,49.1282,367719.0
2019-02-11 11:40:00,61.69,61.75,61.66,61.74,237741.0,49.1282,49.176,49.1043,49.168,237741.0
2019-02-11 11:50:00,61.75,61.78,61.61,61.77,215006.0,49.176,49.1999,49.0645,49.1919,215006.0
2019-02-11 12:00:00,61.77,61.87,61.77,61.81,205016.0,49.1919,49.2715,49.1919,49.2238,205016.0
2019-02-11 12:10:00,61.81,61.85,61.77,61.77,159018.0,49.2238,49.2556,49.1919,49.1919,159018.0
2019-02-11 12:20:00,61.77,61.89,61.71,61.85,286350.0,49.1919,49.2875,49.1441,49.2556,286350.0
2019-02-11 12:30:00,61.85,61.93,61.81,61.82,244903.0,49.2556,49.3193,49.2238,49.2317,244903.0
2019-02-11 12:40:00,61.82,61.89,61.79,61.84,246606.0,49.2317,49.2875,49.2078,49.2476,246606.0
2019-02-11 12:50:00,61.85,61.87,61.76,61.85,282715.0,49.2556,49.2715,49.1839,49.2556,282715.0
2019-02-11 13:00:00,61.85,61.97,61.8,61.96,243854.0,49.2556,49.3512,49.2158,49.3432,243854.0
2019-02-11 13:10:00,61.95,61.95,61.81,61.86,215749.0,49.3352,49.3352,49.2238,49.2636,215749.0
2019-02-11 13:20:00,61.87,61.91,61.78,61.82,151945.0,49.2715,49.3034,49.1999,49.2317,151945.0
2019-02-11 13:30:00,61.82,61.83,61.72,61.74,257112.0,49.2317,49.2397,49.1521,49.168,257112.0
2019-02-11 13:40:00,61.74,61.77,61.61,61.68,242505.0,49.168,49.1919,49.0645,49.1202,242505.0
2019-02-11 13:50:00,61.68,61.69,61.59,61.6,288890.0,49.1202,49.1282,49.0485,49.0565,288890.0
2019-02-11 14:00:00,61.6,61.7,61.57,61.58,254546.0,49.0565,49.1361,49.0326,49.0406,254546.0
2019-02-11 14:10:00,61.58,61.6,61.54,61.54,342516.0,49.0406,49.0565,49.0087,49.0087,342516.0
2019-02-11 14:20:00,61.54,61.61,61.52,61.55,264786.0,49.0087,49.0645,48.9928,49.0167,264786.0
2019-02-11 14:30:00,61.55,61.57,61.44,61.47,328281.0,49.0167,49.0326,48.9291,48.953,328281.0
2019-02-11 14:40:00,61.48,61.56,61.42,61.43,469249.0,48.9609,49.0247,48.9132,48.9211,469249.0
2019-02-11 14:50:00,61.43,61.56,61.43,61.55,358707.0,48.9211,49.0247,48.9211,49.0167,358707.0
2019-02-11 15:00:00,61.56,61.6,61.53,61.57,226776.0,49.0247,49.0565,49.0008,49.0326,226776.0
2019-02-11 15:10:00,61.58,61.6,61.51,61.52,256253.0,49.0406,49.0565,48.9848,48.9928,256253.0
2019-02-11 15:20:00,61.53,61.64,61.52,61.62,351399.0,49.0008,49.0884,48.9928,49.0724,351399.0
2019-02-11 15:30:00,61.62,61.62,61.5,61.55,424271.0,49.0724,49.0724,48.9769,49.0167,424271.0
2019-02-11 15:40:00,61.55,61.68,61.53,61.63,493726.0,49.0167,49.1202,49.0008,49.0804,493726.0
2019-02-11 15:50:00,61.63,61.72,61.59,61.59,1233021.0,49.0804,49.1521,49.0485,49.0485,1233021.0
2019-02-12 09:30:00,62.15,62.94,62.15,62.9,1143204.0,49.4945,50.1237,49.4945,50.0918,1143204.0
2019-02-12 09:40:00,62.89,63.26,62.89,63.17,666172.0,50.0838,50.3785,50.0838,50.3068,666172.0
2019-02-12 09:50:00,63.17,63.34,63.13,63.19,384694.0,50.3068,50.4422,50.275,50.3227,384694.0
2019-02-12 10:00:00,63.2,63.28,62.9,62.91,449445.0,50.3307,50.3944,50.0918,50.0998,449445.0
2019-02-12 10:10:00,62.91,63.06,62.81,62.83,391660.0,50.0998,50.2192,50.0201,50.0361,391660.0
2019-02-12 10:20:00,62.83,62.92,62.75,62.78,288736.0,50.0361,50.1077,49.9723,49.9962,288736.0
2019-02-12 10:30:00,62.79,62.92,62.75,62.87,272354.0,50.0042,50.1077,49.9723,50.0679,272354.0
2019-02-12 10:40:00,62.87,62.88,62.58,62.64,309137.0,50.0679,50.0759,49.837,49.8847,309137.0
2019-02-12 10:50:00,62.63,62.96,62.61,62.9,489421.0,49.8768,50.1396,49.8608,50.0918,489421.0
2019-02-12 11:00:00,62.91,62.92,62.79,62.82,271656.0,50.0998,50.1077,50.0042,50.0281,271656.0
2019-02-12 11:10:00,62.82,62.94,62.79,62.88,260280.0,50.0281,50.1237,50.0042,50.0759,260280.0
2019-02-12 11:20:00,62.88,62.98,62.86,62.89,237300.0,50.0759,50.1555,50.0599,50.0838,237300.0
2019-02-12 11:30:00,62.89,62.93,62.81,62.86,210688.0,50.0838,50.1157,50.0201,50.0599,210688.0
2019-02-12 11:40:00,62.87,62.94,62.82,62.92,155009.0,50.0679,50.1237,50.0281,50.1077,155009.0
2019-02-12 11:50:00,62.92,63.0,62.9,62.97,213808.0,50.1077,50.1714,50.0918,50.1475,213808.0
2019-02-12 12:00:00,62.97,62.99,62.78,62.79,274295.0,50.1475,50.1635,49.9962,50.0042,274295.0
2019-02-12 12:10:00,62.78,62.88,62.68,62.73,219847.0,49.9962,50.0759,49.9166,49.9564,219847.0
2019-02-12 12:20:00,62.73,62.89,62.73,62.87,130278.0,49.9564,50.0838,49.9564,50.0679,130278.0
2019-02-12 12:30:00,62.87,62.9,62.76,62.78,168710.0,50.0679,50.0918,49.9803,49.9962,168710.0
2019-02-12 12:40:00,62.78,62.82,62.63,62.65,165474.0,49.9962,50.0281,49.8768,49.8927,165474.0
2019-02-12 12:50:00,62.65,62.72,62.63,62.71,195760.0,49.8927,49.9484,49.8768,49.9405,195760.0
2019-02-12 13:00:00,62.71,62.77,62.69,62.72,348981.0,49.9405,49.9883,49.9246,49.9484,348981.0
2019-02-12 13:10:00,62.72,62.81,62.7,62.78,176254.0,49.9484,50.0201,49.9325,49.9962,176254.0
2019-02-12 13:20:00,62.79,62.9,62.77,62.84,223482.0,50.0042,50.0918,49.9883,50.044,223482.0
2019-02-12 13:30:00,62.85,62.9,62.81,62.85,182068.0,50.052,50.0918,50.0201,50.052,182068.0
2019-02-12 13:40:00,62.85,62.9,62.82,62.85,195826.0,50.052,50.0918,50.0281,50.052,195826.0
2019-02-12 13:50:00,62.85,62.9,62.83,62.9,136475.0,50.052,50.0918,50.0361,50.0918,136475.0
2019-02-12 14:00:00,62.89,62.9,62.82,62.84,161706.0,50.0838,50.0918,50.0281,50.044,161706.0
2019-02-12 14:10:00,62.84,62.86,62.79,62.84,128246.0,50.044,50.0599,50.0042,50.044,128246.0
2019-02-12 14:20:00,62.83,62.96,62.83,62.9,200167.0,50.0361,50.1396,50.0361,50.0918,200167.0
2019-02-12 14:30:00,62.89,62.9,62.8,62.86,154458.0,50.0838,50.0918,50.0122,50.0599,154458.0
2019-02-12 14:40:00,62.86,62.89,62.81,62.86,138282.0,50.0599,50.0838,50.0201,50.0599,138282.0
2019-02-12 14:50:00,62.86,62.87,62.81,62.83,140441.0,50.0599,50.0679,50.0201,50.0361,140441.0
2019-02-12 15:00:00,62.84,62.87,62.76,62.85,213234.0,50.044,50.0679,49.9803,50.052,213234.0
2019-02-12 15:10:00,62.84,62.87,62.81,62.84,159549.0,50.044,50.0679,50.0201,50.044,159549.0
2019-02-12 15:20:00,62.85,62.98,62.84,62.93,219923.0,50.052,50.1555,50.044,50.1157,219923.0
2019-02-12 15:30:00,62.93,62.94,62.86,62.9,269769.0,50.1157,50.1237,50.0599,50.0918,269769.0
2019-02-12 15:40:00,62.89,62.9,62.66,62.69,315096.0,50.0838,50.0918,49.9007,49.9246,315096.0
2019-02-12 15:50:00,62.68,62.72,62.6,62.65,1075434.0,49.9166,49.9484,49.8529,49.8927,1075434.0
2019-02-13 09:30:00,63.3,63.7,62.97,63.64,731743.0,50.4103,50.7289,50.1475,50.6811,731743.0
2019-02-13 09:40:00,63.65,63.74,63.55,63.61,358037.0,50.6891,50.7607,50.6094,50.6572,358037.0
2019-02-13 09:50:00,63.61,63.75,63.52,63.63,326003.0,50.6572,50.7687,50.5855,50.6731,326003.0
2019-02-13 10:00:00,63.62,63.66,63.35,63.37,288518.0,50.6652,50.697,50.4502,50.4661,288518.0
2019-02-13 10:10:00,63.38,63.48,63.35,63.46,187744.0,50.4741,50.5537,50.4502,50.5378,187744.0
2019-02-13 10:20:00,63.46,63.48,63.27,63.27,188430.0,50.5378,50.5537,50.3865,50.3865,188430.0
2019-02-13 10:30:00,63.27,63.5,63.22,63.47,170669.0,50.3865,50.5696,50.3466,50.5457,170669.0
2019-02-13 10:40:00,63.46,63.49,63.41,63.44,141472.0,50.5378,50.5617,50.4979,50.5218,141472.0
2019-02-13 10:50:00,63.44,63.48,63.35,63.48,249513.0,50.5218,50.5537,50.4502,50.5537,249513.0
2019-02-13 11:00:00,63.48,63.61,63.48,63.49,221987.0,50.5537,50.6572,50.5537,50.5617,221987.0
2019-02-13 11:10:00,63.49,63.55,63.33,63.36,188658.0,50.5617,50.6094,50.4342,50.4581,188658.0
2019-02-13 11:20:00,63.35,63.42,63.23,63.25,246389.0,50.4502,50.5059,50.3546,50.3705,246389.0
2019-02-13 11:30:00,63.24,63.31,63.19,63.26,191919.0,50.3626,50.4183,50.3227,50.3785,191919.0
2019-02-13 11:40:00,63.27,63.38,63.22,63.33,177008.0,50.3865,50.4741,50.3466,50.4342,177008.0
2019-02-13 11:50:00,63.34,63.39,63.27,63.37,130222.0,50.4422,50.482,50.3865,50.4661,130222.0
2019-02-13 12:00:00,63.36,63.39,63.26,63.27,163922.0,50.4581,50.482,50.3785,50.3865,163922.0
2019-02-13 12:10:00,63.27,63.28,63.18,63.22,185525.0,50.3865,50.3944,50.3148,50.3466,185525.0
2019-02-13 12:20:00,63.22,63.23,63.09,63.13,473812.0,50.3466,50.3546,50.2431,50.275,473812.0
2019-02-13 12:30:00,63.13,63.14,63.07,63.08,117747.0,50.275,50.2829,50.2272,50.2351,117747.0
2019-02-13 12:40:00,63.08,63.27,63.08,63.26,138785.0,50.2351,50.3865,50.2351,50.3785,138785.0
2019-02-13 12:50:00,63.26,63.28,63.17,63.24,115252.0,50.3785,50.3944,50.3068,50.3626,115252.0
2019-02-13 13:00:00,63.24,63.27,63.16,63.26,186690.0,50.3626,50.3865,50.2989,50.3785,186690.0
2019-02-13 13:10:00,63.25,63.25,63.17,63.21,145297.0,50.3705,50.3705,50.3068,50.3387,145297.0
2019-02-13 13:20:00,63.2,63.27,63.17,63.2,98287.0,50.3307,50.3865,50.3068,50.3307,98287.0
2019-02-13 13:30:00,63.2,63.23,63.15,63.19,100402.0,50.3307,50.3546,50.2909,50.3227,100402.0
2019-02-13 13:40:00,63.19,63.19,63.1,63.19,167215.0,50.3227,50.3227,50.2511,50.3227,167215.0
2019-02-13 13:50:00,63.2,63.25,63.18,63.21,181344.0,50.3307,50.3705,50.3148,50.3387,181344.0
2019-02-13 14:00:00,63.22,63.27,63.2,63.25,148437.0,50.3466,50.3865,50.3307,50.3705,148437.0
2019-02-13 14:10:00,63.25,63.26,63.19,63.25,219200.0,50.3705,50.3785,50.3227,50.3705,219200.0
2019-02-13 14:20:00,63.25,63.28,63.21,63.25,106300.0,50.3705,50.3944,50.3387,50.3705,106300.0
2019-02-13 14:30:00,63.24,63.26,63.22,63.25,115204.0,50.3626,50.3785,50.3466,50.3705,115204.0
2019-02-13 14:40:00,63.25,63.29,63.22,63.26,165369.0,50.3705,50.4024,50.3466,50.3785,165369.0
2019-02-13 14:50:00,63.26,63.36,63.24,63.33,205171.0,50.3785,50.4581,50.3626,50.4342,205171.0
2019-02-13 15:00:00,63.33,63.38,63.31,63.34,188904.0,50.4342,50.4741,50.4183,50.4422,188904.0
2019-02-13 15:10:00,63.33,63.38,63.32,63.33,144033.0,50.4342,50.4741,50.4263,50.4342,144033.0
2019-02-13 15:20:00,63.34,63.37,63.3,63.37,131678.0,50.4422,50.4661,50.4103,50.4661,131678.0
2019-02-13 15:30:00,63.37,63.4,63.32,63.35,201457.0,50.4661,50.49,50.4263,50.4502,201457.0
2019-02-13 15:40:00,63.35,63.35,63.17,63.21,363451.0,50.4502,50.4502,50.3068,50.3387,363451.0
2019-02-13 15:50:00,63.21,63.21,63.02,63.04,759621.0,50.3387,50.3387,50.1874,50.2033,759621.0
2019-02-14 09:30:00,62.35,62.36,61.61,61.64,790545.0,49.6538,49.6618,49.0645,49.0884,790545.0
2019-02-14 09:40:00,61.62,61.68,61.42,61.62,493062.0,49.0724,49.1202,48.9132,49.0724,493062.0
2019-02-14 09:50:00,61.61,61.99,61.56,61.98,556513.0,49.0645,49.3671,49.0247,49.3591,556513.0
2019-02-14 10:00:00,61.98,62.06,61.9,62.04,358789.0,49.3591,49.4228,49.2954,49.4069,358789.0
2019-02-14 10:10:00,62.04,62.26,62.04,62.26,254243.0,49.4069,49.5821,49.4069,49.5821,254243.0
2019-02-14 10:20:00,62.26,62.28,62.06,62.15,178806.0,49.5821,49.598,49.4228,49.4945,178806.0
2019-02-14 10:30:00,62.17,62.38,61.99,62.05,449157.0,49.5104,49.6777,49.3671,49.4149,449157.0
2019-02-14 10:40:00,62.05,62.36,62.04,62.3,297782.0,49.4149,49.6618,49.4069,49.614,297782.0
2019-02-14 10:50:00,62.3,62.36,62.12,62.29,234691.0,49.614,49.6618,49.4706,49.606,234691.0
2019-02-14 11:00:00,62.3,62.35,62.19,62.33,226107.0,49.614,49.6538,49.5264,49.6379,226107.0
2019-02-14 11:10:00,62.34,62.36,62.25,62.32,167562.0,49.6458,49.6618,49.5742,49.6299,167562.0
2019-02-14 11:20:00,62.32,62.43,62.24,62.37,202594.0,49.6299,49.7175,49.5662,49.6697,202594.0
2019-02-14 11:30:00,62.37,62.46,62.28,62.46,297892.0,49.6697,49.7414,49.598,49.7414,297892.0
2019-02-14 11:40:00,62.45,62.59,62.43,62.57,236186.0,49.7334,49.8449,49.7175,49.829,236186.0
2019-02-14 11:50:00,62.58,62.6,62.5,62.56,179445.0,49.837,49.8529,49.7732,49.821,179445.0
2019-02-14 12:00:00,62.56,62.71,62.53,62.65,282260.0,49.821,49.9405,49.7971,49.8927,282260.0
2019-02-14 12:10:00,62.65,62.8,62.57,62.78,214909.0,49.8927,50.0122,49.829,49.9962,214909.0
2019-02-14 12:20:00,62.77,62.86,62.75,62.79,237854.0,49.9883,50.0599,49.9723,50.0042,237854.0
2019-02-14 12:30:00,62.79,62.81,62.69,62.75,126555.0,50.0042,50.0201,49.9246,49.9723,126555.0
2019-02-14 12:40:00,62.74,62.75,62.68,62.69,126494.0,49.9644,49.9723,49.9166,49.9246,126494.0
2019-02-14 12:50:00,62.68,62.72,62.65,62.67,152370.0,49.9166,49.9484,49.8927,49.9086,152370.0
2019-02-14 13:00:00,62.68,62.72,62.63,62.7,176261.0,49.9166,49.9484,49.8768,49.9325,176261.0
2019-02-14 13:10:00,62.69,62.75,62.65,62.7,135581.0,49.9246,49.9723,49.8927,49.9325,135581.0
2019-02-14 13:20:00,62.7,62.76,62.63,62.73,170163.0,49.9325,49.9803,49.8768,49.9564,170163.0
2019-02-14 13:30:00,62.73,62.84,62.72,62.78,176471.0,49.9564,50.044,49.9484,49.9962,176471.0
2019-02-14 13:40:00,62.78,62.85,62.76,62.82,146359.0,49.9962,50.052,49.9803,50.0281,146359.0
2019-02-14 13:50:00,62.82,62.82,62.72,62.74,126857.0,50.0281,50.0281,49.9484,49.9644,126857.0
2019-02-14 14:00:00,62.75,62.8,62.66,62.8,176410.0,49.9723,50.0122,49.9007,50.0122,176410.0
2019-02-14 14:10:00,62.8,62.82,62.76,62.78,184658.0,50.0122,50.0281,49.9803,49.9962,184658.0
2019-02-14 14:20:00,62.78,62.85,62.74,62.75,174844.0,49.9962,50.052,49.9644,49.9723,174844.0
2019-02-14 14:30:00,62.76,62.79,62.66,62.76,203352.0,49.9803,50.0042,49.9007,49.9803,203352.0
2019-02-14 14:40:00,62.76,62.76,62.67,62.7,260412.0,49.9803,49.9803,49.9086,49.9325,260412.0
2019-02-14 14:50:00,62.7,62.71,62.54,62.64,340888.0,49.9325,49.9405,49.8051,49.8847,340888.0
2019-02-14 15:00:00,62.64,62.84,62.59,62.61,299861.0,49.8847,50.044,49.8449,49.8608,299861.0
2019-02-14 15:10:00,62.62,62.65,62.54,62.63,326857.0,49.8688,49.8927,49.8051,49.8768,326857.0
2019-02-14 15:20:00,62.63,62.69,62.59,62.64,175687.0,49.8768,49.9246,49.8449,49.8847,175687.0
2019-02-14 15:30:00,62.63,62.72,62.62,62.65,295061.0,49.8768,49.9484,49.8688,49.8927,295061.0
2019-02-14 15:40:00,62.66,62.68,62.46,62.47,364067.0,49.9007,49.9166,49.7414,49.7494,364067.0
2019-02-14 15:50:00,62.47,62.52,62.36,62.4,868103.0,49.7494,49.7892,49.6618,49.6936,868103.0
2019-02-15 09:30:00,63.14,63.82,63.01,63.82,1127857.0,50.2829,50.8245,50.1794,50.8245,1127857.0
2019-02-15 09:40:00,63.82,64.12,63.79,63.95,648361.0,50.8245,51.0634,50.8006,50.928,648361.0
2019-02-15 09:50:00,63.94,64.0,63.66,63.91,880232.0,50.92,50.9678,50.697,50.8961,880232.0
2019-02-15 10:00:00,63.91,63.96,63.73,63.85,407885.0,50.8961,50.936,50.7528,50.8483,407885.0
2019-02-15 10:10:00,63.86,63.96,63.76,63.94,285698.0,50.8563,50.936,50.7767,50.92,285698.0
2019-02-15 10:20:00,63.94,64.13,63.93,64.05,669338.0,50.92,51.0713,50.9121,51.0076,669338.0
2019-02-15 10:30:00,64.06,64.11,64.01,64.1,262221.0,51.0156,51.0554,50.9758,51.0474,262221.0
2019-02-15 10:40:00,64.1,64.15,63.99,64.05,375345.0,51.0474,51.0873,50.9598,51.0076,375345.0
2019-02-15 10:50:00,64.04,64.04,63.89,63.97,324274.0,50.9997,50.9997,50.8802,50.9439,324274.0
2019-02-15 11:00:00,63.98,64.1,63.97,64.02,283804.0,50.9519,51.0474,50.9439,50.9837,283804.0
2019-02-15 11:10:00,64.02,64.03,63.91,63.97,254947.0,50.9837,50.9917,50.8961,50.9439,254947.0
2019-02-15 11:20:00,63.98,64.11,63.96,64.09,412044.0,50.9519,51.0554,50.936,51.0395,412044.0
2019-02-15 11:30:00,64.09,64.1,63.99,64.09,260550.0,51.0395,51.0474,50.9598,51.0395,260550.0
2019-02-15 11:40:00,64.1,64.11,64.04,64.09,369089.0,51.0474,51.0554,50.9997,51.0395,369089.0
2019-02-15 11:50:00,64.09,64.22,64.04,64.22,314339.0,51.0395,51.143,50.9997,51.143,314339.0
2019-02-15 12:00:00,64.22,64.34,64.22,64.34,512666.0,51.143,51.2386,51.143,51.2386,512666.0
2019-02-15 12:10:00,64.33,64.41,64.27,64.3,319293.0,51.2306,51.2943,51.1828,51.2067,319293.0
2019-02-15 12:20:00,64.31,64.43,64.29,64.36,193420.0,51.2147,51.3102,51.1988,51.2545,193420.0
2019-02-15 12:30:00,64.36,64.42,64.35,64.42,202934.0,51.2545,51.3023,51.2465,51.3023,202934.0
2019-02-15 12:40:00,64.42,64.53,64.4,64.48,249870.0,51.3023,51.3899,51.2864,51.3501,249870.0
2019-02-15 12:50:00,64.48,64.57,64.47,64.55,248768.0,51.3501,51.4217,51.3421,51.4058,248768.0
2019-02-15 13:00:00,64.55,64.58,64.36,64.36,265299.0,51.4058,51.4297,51.2545,51.2545,265299.0
2019-02-15 13:10:00,64.36,64.44,64.35,64.39,216539.0,51.2545,51.3182,51.2465,51.2784,216539.0
2019-02-15 13:20:00,64.39,64.45,64.31,64.31,147249.0,51.2784,51.3262,51.2147,51.2147,147249.0
2019-02-15 13:30:00,64.3,64.35,64.28,64.34,143645.0,51.2067,51.2465,51.1908,51.2386,143645.0
2019-02-15 13:40:00,64.34,64.4,64.28,64.33,176701.0,51.2386,51.2864,51.1908,51.2306,176701.0
2019-02-15 13:50:00,64.33,64.4,64.28,64.28,139379.0,51.2306,51.2864,51.1908,51.1908,139379.0
2019-02-15 14:00:00,64.29,64.39,64.28,64.36,159174.0,51.1988,51.2784,51.1908,51.2545,159174.0
2019-02-15 14:10:00,64.36,64.38,64.3,64.31,192483.0,51.2545,51.2704,51.2067,51.2147,192483.0
2019-02-15 14:20:00,64.31,64.33,64.26,64.3,164699.0,51.2147,51.2306,51.1749,51.2067,164699.0
2019-02-15 14:30:00,64.31,64.35,64.23,64.32,149825.0,51.2147,51.2465,51.151,51.2226,149825.0
2019-02-15 14:40:00,64.32,64.32,64.24,64.26,190080.0,51.2226,51.2226,51.1589,51.1749,190080.0
2019-02-15 14:50:00,64.27,64.35,64.26,64.31,192293.0,51.1828,51.2465,51.1749,51.2147,192293.0
2019-02-15 15:00:00,64.31,64.35,64.25,64.33,162851.0,51.2147,51.2465,51.1669,51.2306,162851.0
2019-02-15 15:10:00,64.32,64.35,64.09,64.13,239836.0,51.2226,51.2465,51.0395,51.0713,239836.0
2019-02-15 15:20:00,64.13,64.19,64.11,64.16,235721.0,51.0713,51.1191,51.0554,51.0952,235721.0
2019-02-15 15:30:00,64.16,64.26,64.11,64.25,284138.0,51.0952,51.1749,51.0554,51.1669,284138.0
2019-02-15 15:40:00,64.25,64.4,64.24,64.39,484044.0,51.1669,51.2864,51.1589,51.2784,484044.0
2019-02-15 15:50:00,64.38,64.38,64.25,64.28,1335680.0,51.2704,51.2704,51.1669,51.1908,1335680.0
2019-02-19 09:30:00,63.73,63.76,63.52,63.69,676527.0,50.7528,50.7767,50.5855,50.7209,676527.0
2019-02-19 09:40:00,63.7,63.82,63.54,63.8,363176.0,50.7289,50.8245,50.6015,50.8085,363176.0
2019-02-19 09:50:00,63.81,63.93,63.77,63.89,386893.0,50.8165,50.9121,50.7846,50.8802,386893.0
2019-02-19 10:00:00,63.9,64.12,63.87,64.12,345465.0,50.8882,51.0634,50.8643,51.0634,345465.0
2019-02-19 10:10:00,64.12,64.29,64.11,64.17,436158.0,51.0634,51.1988,51.0554,51.1032,436158.0
2019-02-19 10:20:00,64.16,64.19,64.02,64.06,204661.0,51.0952,51.1191,50.9837,51.0156,204661.0
2019-02-19 10:30:00,64.06,64.07,63.85,63.88,192573.0,51.0156,51.0236,50.8483,50.8722,192573.0
2019-02-19 10:40:00,63.88,63.92,63.78,63.8,161279.0,50.8722,50.9041,50.7926,50.8085,161279.0
2019-02-19 10:50:00,63.8,63.85,63.75,63.81,143887.0,50.8085,50.8483,50.7687,50.8165,143887.0
2019-02-19 11:00:00,63.82,63.94,63.81,63.88,341642.0,50.8245,50.92,50.8165,50.8722,341642.0
2019-02-19 11:10:00,63.88,64.0,63.85,63.92,144740.0,50.8722,50.9678,50.8483,50.9041,144740.0
2019-02-19 11:20:00,63.92,63.94,63.78,63.82,196597.0,50.9041,50.92,50.7926,50.8245,196597.0
2019-02-19 11:30:00,63.81,63.99,63.8,63.97,134032.0,50.8165,50.9598,50.8085,50.9439,134032.0
2019-02-19 11:40:00,63.97,64.14,63.97,64.09,212629.0,50.9439,51.0793,50.9439,51.0395,212629.0
2019-02-19 11:50:00,64.08,64.23,64.05,64.22,245732.0,51.0315,51.151,51.0076,51.143,245732.0
2019-02-19 12:00:00,64.22,64.33,64.14,64.3,240142.0,51.143,51.2306,51.0793,51.2067,240142.0
2019-02-19 12:10:00,64.3,64.3,64.22,64.24,179549.0,51.2067,51.2067,51.143,51.1589,179549.0
2019-02-19 12:20:00,64.25,64.29,64.2,64.26,150188.0,51.1669,51.1988,51.1271,51.1749,150188.0
2019-02-19 12:30:00,64.26,64.3,64.21,64.26,122820.0,51.1749,51.2067,51.135,51.1749,122820.0
2019-02-19 12:40:00,64.26,64.29,64.25,64.28,120844.0,51.1749,51.1988,51.1669,51.1908,120844.0
2019-02-19 12:50:00,64.28,64.34,64.25,64.32,117277.0,51.1908,51.2386,51.1669,51.2226,117277.0
2019-02-19 13:00:00,64.33,64.33,64.24,64.3,199325.0,51.2306,51.2306,51.1589,51.2067,199325.0
2019-02-19 13:10:00,64.3,64.35,64.28,64.28,91001.0,51.2067,51.2465,51.1908,51.1908,91001.0
2019-02-19 13:20:00,64.28,64.41,64.28,64.39,126548.0,51.1908,51.2943,51.1908,51.2784,126548.0
2019-02-19 13:30:00,64.39,64.39,64.31,64.37,120408.0,51.2784,51.2784,51.2147,51.2625,120408.0
2019-02-19 13:40:00,64.38,64.46,64.35,64.41,179279.0,51.2704,51.3341,51.2465,51.2943,179279.0
2019-02-19 13:50:00,64.41,64.48,64.4,64.46,111968.0,51.2943,51.3501,51.2864,51.3341,111968.0
2019-02-19 14:00:00,64.45,64.49,64.43,64.45,123269.0,51.3262,51.358,51.3102,51.3262,123269.0
2019-02-19 14:10:00,64.45,64.45,64.38,64.44,153212.0,51.3262,51.3262,51.2704,51.3182,153212.0
2019-02-19 14:20:00,64.44,64.52,64.44,64.49,246791.0,51.3182,51.3819,51.3182,51.358,246791.0
2019-02-19 14:30:00,64.5,64.59,64.46,64.59,181437.0,51.366,51.4377,51.3341,51.4377,181437.0
2019-02-19 14:40:00,64.58,64.65,64.54,64.55,187825.0,51.4297,51.4854,51.3978,51.4058,187825.0
2019-02-19 14:50:00,64.55,64.59,64.51,64.52,150855.0,51.4058,51.4377,51.374,51.3819,150855.0
2019-02-19 15:00:00,64.52,64.59,64.5,64.56,167287.0,51.3819,51.4377,51.366,51.4138,167287.0
2019-02-19 15:10:00,64.56,64.62,64.52,64.59,185871.0,51.4138,51.4616,51.3819,51.4377,185871.0
2019-02-19 15:20:00,64.58,64.6,64.53,64.56,180634.0,51.4297,51.4456,51.3899,51.4138,180634.0
2019-02-19 15:30:00,64.56,64.59,64.51,64.52,224297.0,51.4138,51.4377,51.374,51.3819,224297.0
2019-02-19 15:40:00,64.52,64.6,64.5,64.52,363967.0,51.3819,51.4456,51.366,51.3819,363967.0
2019-02-19 15:50:00,64.52,64.53,64.35,64.4,710719.0,51.3819,51.3899,51.2465,51.2864,710719.0
2019-02-20 09:30:00,64.5,64.66,64.38,64.43,541909.0,51.366,51.4934,51.2704,51.3102,541909.0
2019-02-20 09:40:00,64.44,64.47,64.18,64.21,259042.0,51.3182,51.3421,51.1112,51.135,259042.0
2019-02-20 09:50:00,64.22,64.27,64.14,64.25,180230.0,51.143,51.1828,51.0793,51.1669,180230.0
2019-02-20 10:00:00,64.25,64.32,64.17,64.27,159299.0,51.1669,51.2226,51.1032,51.1828,159299.0
2019-02-20 10:10:00,64.27,64.38,64.2,64.33,202286.0,51.1828,51.2704,51.1271,51.2306,202286.0
2019-02-20 10:20:00,64.33,64.48,64.31,64.47,220542.0,51.2306,51.3501,51.2147,51.3421,220542.0
2019-02-20 10:30:00,64.47,64.62,64.46,64.58,225931.0,51.3421,51.4616,51.3341,51.4297,225931.0
2019-02-20 10:40:00,64.59,64.65,64.54,64.59,160821.0,51.4377,51.4854,51.3978,51.4377,160821.0
2019-02-20 10:50:00,64.6,64.6,64.5,64.51,152757.0,51.4456,51.4456,51.366,51.374,152757.0
2019-02-20 11:00:00,64.51,64.56,64.46,64.53,123110.0,51.374,51.4138,51.3341,51.3899,123110.0
2019-02-20 11:10:00,64.53,64.58,64.47,64.56,202210.0,51.3899,51.4297,51.3421,51.4138,202210.0
2019-02-20 11:20:00,64.56,64.62,64.5,64.53,149477.0,51.4138,51.4616,51.366,51.3899,149477.0
2019-02-20 11:30:00,64.53,64.53,64.41,64.49,158482.0,51.3899,51.3899,51.2943,51.358,158482.0
2019-02-20 11:40:00,64.47,64.6,64.47,64.56,123191.0,51.3421,51.4456,51.3421,51.4138,123191.0
2019-02-20 11:50:00,64.55,64.6,64.5,64.51,117881.0,51.4058,51.4456,51.366,51.374,117881.0
2019-02-20 12:00:00,64.52,64.56,64.43,64.46,177736.0,51.3819,51.4138,51.3102,51.3341,177736.0
2019-02-20 12:10:00,64.46,64.52,64.42,64.46,149738.0,51.3341,51.3819,51.3023,51.3341,149738.0
2019-02-20 12:20:00,64.46,64.5,64.37,64.42,147681.0,51.3341,51.366,51.2625,51.3023,147681.0
2019-02-20 12:30:00,64.42,64.53,64.39,64.52,144240.0,51.3023,51.3899,51.2784,51.3819,144240.0
2019-02-20 12:40:00,64.52,64.53,64.43,64.48,110592.0,51.3819,51.3899,51.3102,51.3501,110592.0
2019-02-20 12:50:00,64.48,64.5,64.4,64.42,173553.0,51.3501,51.366,51.2864,51.3023,173553.0
2019-02-20 13:00:00,64.41,64.49,64.4,64.48,134959.0,51.2943,51.358,51.2864,51.3501,134959.0
2019-02-20 13:10:00,64.48,64.51,64.43,64.49,120413.0,51.3501,51.374,51.3102,51.358,120413.0
2019-02-20 13:20:00,64.5,64.5,64.41,64.44,157294.0,51.366,51.366,51.2943,51.3182,157294.0
2019-02-20 13:30:00,64.44,64.48,64.39,64.4,149731.0,51.3182,51.3501,51.2784,51.2864,149731.0
2019-02-20 13:40:00,64.39,64.43,64.37,64.37,174044.0,51.2784,51.3102,51.2625,51.2625,174044.0
2019-02-20 13:50:00,64.36,64.43,64.22,64.26,273822.0,51.2545,51.3102,51.143,51.1749,273822.0
2019-02-20 14:00:00,64.27,64.57,64.22,64.51,490090.0,51.1828,51.4217,51.143,51.374,490090.0
2019-02-20 14:10:00,64.5,64.53,64.23,64.24,309847.0,51.366,51.3899,51.151,51.1589,309847.0
2019-02-20 14:20:00,64.24,64.34,64.16,64.32,203420.0,51.1589,51.2386,51.0952,51.2226,203420.0
2019-02-20 14:30:00,64.31,64.54,64.31,64.52,276012.0,51.2147,51.3978,51.2147,51.3819,276012.0
2019-02-20 14:40:00,64.51,64.61,64.48,64.6,253016.0,51.374,51.4536,51.3501,51.4456,253016.0
2019-02-20 14:50:00,64.6,64.65,64.53,64.57,182410.0,51.4456,51.4854,51.3899,51.4217,182410.0
2019-02-20 15:00:00,64.57,64.59,64.47,64.54,230176.0,51.4217,51.4377,51.3421,51.3978,230176.0
2019-02-20 15:10:00,64.53,64.57,64.51,64.55,152307.0,51.3899,51.4217,51.374,51.4058,152307.0
2019-02-20 15:20:00,64.55,64.59,64.52,64.52,203405.0,51.4058,51.4377,51.3819,51.3819,203405.0
2019-02-20 15:30:00,64.52,64.64,64.49,64.62,221136.0,51.3819,51.4775,51.358,51.4616,221136.0
2019-02-20 15:40:00,64.62,64.65,64.56,64.58,300037.0,51.4616,51.4854,51.4138,51.4297,300037.0
2019-02-20 15:50:00,64.59,64.7,64.54,64.66,983208.0,51.4377,51.5253,51.3978,51.4934,983208.0
2019-02-21 09:30:00,64.55,64.94,64.52,64.77,503637.0,51.4058,51.7164,51.3819,51.581,503637.0
2019-02-21 09:40:00,64.77,64.82,64.5,64.54,333336.0,51.581,51.6208,51.366,51.3978,333336.0
2019-02-21 09:50:00,64.54,64.65,64.47,64.56,250706.0,51.3978,51.4854,51.3421,51.4138,250706.0
2019-02-21 10:00:00,64.55,64.56,64.39,64.52,303315.0,51.4058,51.4138,51.2784,51.3819,303315.0
2019-02-21 10:10:00,64.52,64.55,64.18,64.26,399786.0,51.3819,51.4058,51.1112,51.1749,399786.0
2019-02-21 10:20:00,64.26,64.31,64.04,64.05,291869.0,51.1749,51.2147,50.9997,51.0076,291869.0
2019-02-21 10:30:00,64.05,64.18,64.05,64.15,213171.0,51.0076,51.1112,51.0076,51.0873,213171.0
2019-02-21 10:40:00,64.16,64.24,64.11,64.21,276927.0,51.0952,51.1589,51.0554,51.135,276927.0
2019-02-21 10:50:00,64.21,64.32,64.17,64.2,283099.0,51.135,51.2226,51.1032,51.1271,283099.0
2019-02-21 11:00:00,64.2,64.21,64.03,64.06,256304.0,51.1271,51.135,50.9917,51.0156,256304.0
2019-02-21 11:10:00,64.07,64.29,64.06,64.24,179854.0,51.0236,51.1988,51.0156,51.1589,179854.0
2019-02-21 11:20:00,64.24,64.28,64.07,64.08,168883.0,51.1589,51.1908,51.0236,51.0315,168883.0
2019-02-21 11:30:00,64.07,64.17,64.05,64.14,210089.0,51.0236,51.1032,51.0076,51.0793,210089.0
2019-02-21 11:40:00,64.14,64.19,64.12,64.17,134522.0,51.0793,51.1191,51.0634,51.1032,134522.0
2019-02-21 11:50:00,64.18,64.4,64.16,64.32,215183.0,51.1112,51.2864,51.0952,51.2226,215183.0
2019-02-21 12:00:00,64.32,64.41,64.32,64.34,165549.0,51.2226,51.2943,51.2226,51.2386,165549.0
2019-02-21 12:10:00,64.34,64.36,64.26,64.26,231932.0,51.2386,51.2545,51.1749,51.1749,231932.0
2019-02-21 12:20:00,64.26,64.35,64.25,64.27,132294.0,51.1749,51.2465,51.1669,51.1828,132294.0
2019-02-21 12:30:00,64.27,64.36,64.27,64.3,128340.0,51.1828,51.2545,51.1828,51.2067,128340.0
2019-02-21 12:40:00,64.31,64.37,64.31,64.35,113547.0,51.2147,51.2625,51.2147,51.2465,113547.0
2019-02-21 12:50:00,64.35,64.46,64.31,64.38,219559.0,51.2465,51.3341,51.2147,51.2704,219559.0
2019-02-21 13:00:00,64.39,64.43,64.38,64.42,119087.0,51.2784,51.3102,51.2704,51.3023,119087.0
2019-02-21 13:10:00,64.42,64.46,64.38,64.38,143213.0,51.3023,51.3341,51.2704,51.2704,143213.0
2019-02-21 13:20:00,64.39,64.44,64.37,64.38,78037.0,51.2784,51.3182,51.2625,51.2704,78037.0
2019-02-21 13:30:00,64.38,64.41,64.33,64.38,110837.0,51.2704,51.2943,51.2306,51.2704,110837.0
2019-02-21 13:40:00,64.38,64.45,64.37,64.45,97994.0,51.2704,51.3262,51.2625,51.3262,97994.0
2019-02-21 13:50:00,64.44,64.46,64.41,64.45,157452.0,51.3182,51.3341,51.2943,51.3262,157452.0
2019-02-21 14:00:00,64.45,64.5,64.44,64.45,144469.0,51.3262,51.366,51.3182,51.3262,144469.0
2019-02-21 14:10:00,64.45,64.45,64.29,64.3,174538.0,51.3262,51.3262,51.1988,51.2067,174538.0
2019-02-21 14:20:00,64.3,64.33,64.17,64.24,167787.0,51.2067,51.2306,51.1032,51.1589,167787.0
2019-02-21 14:30:00,64.24,64.29,64.24,64.25,167886.0,51.1589,51.1988,51.1589,51.1669,167886.0
2019-02-21 14:40:00,64.24,64.31,64.12,64.15,200645.0,51.1589,51.2147,51.0634,51.0873,200645.0
2019-02-21 14:50:00,64.14,64.2,64.07,64.2,191189.0,51.0793,51.1271,51.0236,51.1271,191189.0
2019-02-21 15:00:00,64.19,64.29,64.16,64.26,153506.0,51.1191,51.1988,51.0952,51.1749,153506.0
2019-02-21 15:10:00,64.26,64.32,64.22,64.23,147986.0,51.1749,51.2226,51.143,51.151,147986.0
2019-02-21 15:20:00,64.23,64.27,64.21,64.22,131198.0,51.151,51.1828,51.135,51.143,131198.0
2019-02-21 15:30:00,64.22,64.23,64.09,64.14,221203.0,51.143,51.151,51.0395,51.0793,221203.0
2019-02-21 15:40:00,64.15,64.24,64.1,64.19,287074.0,51.0873,51.1589,51.0474,51.1191,287074.0
2019-02-21 15:50:00,64.19,64.35,64.18,64.34,683176.0,51.1191,51.2465,51.1112,51.2386,683176.0
2019-02-22 09:30:00,64.63,65.14,64.56,64.69,907055.0,51.4695,51.8757,51.4138,51.5173,907055.0
2019-02-22 09:40:00,64.68,64.73,64.56,64.58,428700.0,51.5093,51.5492,51.4138,51.4297,428700.0
2019-02-22 09:50:00,64.58,64.63,64.32,64.36,321488.0,51.4297,51.4695,51.2226,51.2545,321488.0
2019-02-22 10:00:00,64.35,64.37,64.19,64.19,366099.0,51.2465,51.2625,51.1191,51.1191,366099.0
2019-02-22 10:10:00,64.19,64.22,64.09,64.17,477196.0,51.1191,51.143,51.0395,51.1032,477196.0
2019-02-22 10:20:00,64.17,64.31,64.07,64.13,277524.0,51.1032,51.2147,51.0236,51.0713,277524.0
2019-02-22 10:30:00,64.14,64.19,64.03,64.03,236527.0,51.0793,51.1191,50.9917,50.9917,236527.0
2019-02-22 10:40:00,64.03,64.13,63.98,64.09,228666.0,50.9917,51.0713,50.9519,51.0395,228666.0
2019-02-22 10:50:00,64.09,64.18,64.03,64.17,179189.0,51.0395,51.1112,50.9917,51.1032,179189.0
2019-02-22 11:00:00,64.17,64.23,64.12,64.21,231596.0,51.1032,51.151,51.0634,51.135,231596.0
2019-02-22 11:10:00,64.2,64.31,64.16,64.29,258323.0,51.1271,51.2147,51.0952,51.1988,258323.0
2019-02-22 11:20:00,64.28,64.35,64.25,64.27,193735.0,51.1908,51.2465,51.1669,51.1828,193735.0
2019-02-22 11:30:00,64.28,64.31,64.21,64.27,151311.0,51.1908,51.2147,51.135,51.1828,151311.0
2019-02-22 11:40:00,64.26,64.28,64.18,64.2,152868.0,51.1749,51.1908,51.1112,51.1271,152868.0
2019-02-22 11:50:00,64.2,64.31,64.16,64.27,164180.0,51.1271,51.2147,51.0952,51.1828,164180.0
2019-02-22 12:00:00,64.27,64.38,64.27,64.32,233884.0,51.1828,51.2704,51.1828,51.2226,233884.0
2019-02-22 12:10:00,64.32,64.41,64.3,64.35,206085.0,51.2226,51.2943,51.2067,51.2465,206085.0
2019-02-22 12:20:00,64.35,64.38,64.31,64.31,168511.0,51.2465,51.2704,51.2147,51.2147,168511.0
2019-02-22 12:30:00,64.32,64.34,64.23,64.31,226515.0,51.2226,51.2386,51.151,51.2147,226515.0
2019-02-22 12:40:00,64.31,64.42,64.28,64.4,166503.0,51.2147,51.3023,51.1908,51.2864,166503.0
2019-02-22 12:50:00,64.39,64.41,64.28,64.34,132604.0,51.2784,51.2943,51.1908,51.2386,132604.0
2019-02-22 13:00:00,64.34,64.35,64.19,64.21,146313.0,51.2386,51.2465,51.1191,51.135,146313.0
2019-02-22 13:10:00,64.21,64.25,64.14,64.22,128987.0,51.135,51.1669,51.0793,51.143,128987.0
2019-02-22 13:20:00,64.23,64.24,64.16,64.18,121266.0,51.151,51.1589,51.0952,51.1112,121266.0
2019-02-22 13:30:00,64.17,64.26,64.17,64.2,111299.0,51.1032,51.1749,51.1032,51.1271,111299.0
2019-02-22 13:40:00,64.21,64.21,64.11,64.14,167679.0,51.135,51.135,51.0554,51.0793,167679.0
2019-02-22 13:50:00,64.15,64.16,64.1,64.15,135402.0,51.0873,51.0952,51.0474,51.0873,135402.0
2019-02-22 14:00:00,64.15,64.21,64.07,64.2,130951.0,51.0873,51.135,51.0236,51.1271,130951.0
2019-02-22 14:10:00,64.19,64.21,64.09,64.11,175206.0,51.1191,51.135,51.0395,51.0554,175206.0
2019-02-22 14:20:00,64.12,64.13,64.01,64.01,150955.0,51.0634,51.0713,50.9758,50.9758,150955.0
2019-02-22 14:30:00,64.02,64.04,63.9,63.93,294879.0,50.9837,50.9997,50.8882,50.9121,294879.0
2019-02-22 14:40:00,63.93,64.0,63.84,63.95,338459.0,50.9121,50.9678,50.8404,50.928,338459.0
2019-02-22 14:50:00,63.95,64.02,63.95,63.99,224876.0,50.928,50.9837,50.928,50.9598,224876.0
2019-02-22 15:00:00,63.99,64.15,63.96,64.15,378688.0,50.9598,51.0873,50.936,51.0873,378688.0
2019-02-22 15:10:00,64.14,64.21,64.14,64.19,279358.0,51.0793,51.135,51.0793,51.1191,279358.0
2019-02-22 15:20:00,64.19,64.32,64.18,64.3,222929.0,51.1191,51.2226,51.1112,51.2067,222929.0
2019-02-22 15:30:00,64.3,64.31,64.18,64.21,223554.0,51.2067,51.2147,51.1112,51.135,223554.0
2019-02-22 15:40:00,64.21,64.32,64.2,64.24,319625.0,51.135,51.2226,51.1271,51.1589,319625.0
2019-02-22 15:50:00,64.24,64.26,64.08,64.15,1755551.0,51.1589,51.1749,51.0315,51.0873,1755551.0
2019-02-25 09:30:00,64.59,65.23,64.45,65.18,872969.0,51.4377,51.9473,51.3262,51.9075,872969.0
2019-02-25 09:40:00,65.19,65.24,64.99,65.22,377052.0,51.9155,51.9553,51.7562,51.9394,377052.0
2019-02-25 09:50:00,65.22,65.36,65.2,65.28,449615.0,51.9394,52.0509,51.9235,51.9872,449615.0
2019-02-25 10:00:00,65.28,65.38,65.2,65.34,346942.0,51.9872,52.0668,51.9235,52.0349,346942.0
2019-02-25 10:10:00,65.33,65.33,65.24,65.25,279826.0,52.027,52.027,51.9553,51.9633,279826.0
2019-02-25 10:20:00,65.25,65.28,65.15,65.21,213188.0,51.9633,51.9872,51.8836,51.9314,213188.0
2019-02-25 10:30:00,65.22,65.22,65.11,65.17,279622.0,51.9394,51.9394,51.8518,51.8996,279622.0
2019-02-25 10:40:00,65.16,65.21,65.14,65.2,174799.0,51.8916,51.9314,51.8757,51.9235,174799.0
2019-02-25 10:50:00,65.19,65.31,65.17,65.31,168554.0,51.9155,52.0111,51.8996,52.0111,168554.0
2019-02-25 11:00:00,65.31,65.33,65.24,65.24,220377.0,52.0111,52.027,51.9553,51.9553,220377.0
2019-02-25 11:10:00,65.24,65.3,65.23,65.25,189776.0,51.9553,52.0031,51.9473,51.9633,189776.0
2019-02-25 11:20:00,65.25,65.28,65.23,65.27,173083.0,51.9633,51.9872,51.9473,51.9792,173083.0
2019-02-25 11:30:00,65.27,65.3,65.22,65.24,222571.0,51.9792,52.0031,51.9394,51.9553,222571.0
2019-02-25 11:40:00,65.24,65.3,65.19,65.29,285298.0,51.9553,52.0031,51.9155,51.9951,285298.0
2019-02-25 11:50:00,65.28,65.3,65.22,65.28,165952.0,51.9872,52.0031,51.9394,51.9872,165952.0
2019-02-25 12:00:00,65.28,65.3,65.25,65.27,192816.0,51.9872,52.0031,51.9633,51.9792,192816.0
2019-02-25 12:10:00,65.28,65.3,65.24,65.27,144055.0,51.9872,52.0031,51.9553,51.9792,144055.0
2019-02-25 12:20:00,65.28,65.28,65.18,65.23,292168.0,51.9872,51.9872,51.9075,51.9473,292168.0
2019-02-25 12:30:00,65.22,65.34,65.2,65.34,311543.0,51.9394,52.0349,51.9235,52.0349,311543.0
2019-02-25 12:40:00,65.33,65.43,65.32,65.41,234163.0,52.027,52.1066,52.019,52.0907,234163.0
2019-02-25 12:50:00,65.42,65.43,65.22,65.27,218830.0,52.0987,52.1066,51.9394,51.9792,218830.0
2019-02-25 13:00:00,65.28,65.32,65.25,65.28,175398.0,51.9872,52.019,51.9633,51.9872,175398.0
2019-02-25 13:10:00,65.28,65.31,65.24,65.25,179983.0,51.9872,52.0111,51.9553,51.9633,179983.0
2019-02-25 13:20:00,65.25,65.26,65.15,65.18,180372.0,51.9633,51.9712,51.8836,51.9075,180372.0
2019-02-25 13:30:00,65.18,65.2,65.08,65.1,137088.0,51.9075,51.9235,51.8279,51.8438,137088.0
2019-02-25 13:40:00,65.1,65.19,65.1,65.18,132913.0,51.8438,51.9155,51.8438,51.9075,132913.0
2019-02-25 13:50:00,65.18,65.22,65.16,65.2,113706.0,51.9075,51.9394,51.8916,51.9235,113706.0
2019-02-25 14:00:00,65.2,65.26,65.19,65.22,151705.0,51.9235,51.9712,51.9155,51.9394,151705.0
2019-02-25 14:10:00,65.22,65.23,65.16,65.2,158320.0,51.9394,51.9473,51.8916,51.9235,158320.0
2019-02-25 14:20:00,65.2,65.2,65.02,65.07,466965.0,51.9235,51.9235,51.7801,51.8199,466965.0
2019-02-25 14:30:00,65.06,65.08,64.94,64.98,287376.0,51.812,51.8279,51.7164,51.7482,287376.0
2019-02-25 14:40:00,64.98,64.99,64.88,64.88,225561.0,51.7482,51.7562,51.6686,51.6686,225561.0
2019-02-25 14:50:00,64.88,64.91,64.81,64.83,197609.0,51.6686,51.6925,51.6129,51.6288,197609.0
2019-02-25 15:00:00,64.83,64.84,64.69,64.71,206826.0,51.6288,51.6368,51.5173,51.5332,206826.0
2019-02-25 15:10:00,64.71,64.77,64.66,64.74,226509.0,51.5332,51.581,51.4934,51.5571,226509.0
2019-02-25 15:20:00,64.73,64.77,64.62,64.63,260559.0,51.5492,51.581,51.4616,51.4695,260559.0
2019-02-25 15:30:00,64.63,64.75,64.62,64.75,330578.0,51.4695,51.5651,51.4616,51.5651,330578.0
2019-02-25 15:40:00,64.75,64.76,64.58,64.6,375202.0,51.5651,51.573,51.4297,51.4456,375202.0
2019-02-25 15:50:00,64.61,64.62,64.5,64.54,904409.0,51.4536,51.4616,51.366,51.3978,904409.0
2019-02-26 09:30:00,64.09,64.35,63.96,64.24,575189.0,51.0395,51.2465,50.936,51.1589,575189.0
2019-02-26 09:40:00,64.24,64.38,63.89,64.0,480054.0,51.1589,51.2704,50.8802,50.9678,480054.0
2019-02-26 09:50:00,64.0,64.24,63.98,64.08,350533.0,50.9678,51.1589,50.9519,51.0315,350533.0
2019-02-26 10:00:00,64.08,64.37,64.06,64.17,355573.0,51.0315,51.2625,51.0156,51.1032,355573.0
2019-02-26 10:10:00,64.17,64.25,64.07,64.12,251689.0,51.1032,51.1669,51.0236,51.0634,251689.0
2019-02-26 10:20:00,64.12,64.46,64.09,64.39,355126.0,51.0634,51.3341,51.0395,51.2784,355126.0
2019-02-26 10:30:00,64.39,64.61,64.39,64.58,289772.0,51.2784,51.4536,51.2784,51.4297,289772.0
2019-02-26 10:40:00,64.58,64.67,64.56,64.63,161860.0,51.4297,51.5014,51.4138,51.4695,161860.0
2019-02-26 10:50:00,64.62,64.62,64.3,64.33,320304.0,51.4616,51.4616,51.2067,51.2306,320304.0
2019-02-26 11:00:00,64.33,64.51,64.3,64.49,317573.0,51.2306,51.374,51.2067,51.358,317573.0
2019-02-26 11:10:00,64.49,64.63,64.45,64.55,249319.0,51.358,51.4695,51.3262,51.4058,249319.0
2019-02-26 11:20:00,64.55,64.56,64.42,64.45,185932.0,51.4058,51.4138,51.3023,51.3262,185932.0
2019-02-26 11:30:00,64.46,64.61,64.44,64.54,219478.0,51.3341,51.4536,51.3182,51.3978,219478.0
2019-02-26 11:40:00,64.54,64.59,64.43,64.55,236972.0,51.3978,51.4377,51.3102,51.4058,236972.0
2019-02-26 11:50:00,64.55,64.62,64.47,64.59,164701.0,51.4058,51.4616,51.3421,51.4377,164701.0
2019-02-26 12:00:00,64.59,64.64,64.57,64.62,205913.0,51.4377,51.4775,51.4217,51.4616,205913.0
2019-02-26 12:10:00,64.61,64.61,64.49,64.53,171443.0,51.4536,51.4536,51.358,51.3899,171443.0
2019-02-26 12:20:00,64.53,64.58,64.4,64.41,109839.0,51.3899,51.4297,51.2864,51.2943,109839.0
2019-02-26 12:30:00,64.42,64.43,64.25,64.3,260958.0,51.3023,51.3102,51.1669,51.2067,260958.0
2019-02-26 12:40:00,64.3,64.37,64.17,64.22,223654.0,51.2067,51.2625,51.1032,51.143,223654.0
2019-02-26 12:50:00,64.22,64.27,64.21,64.21,150416.0,51.143,51.1828,51.135,51.135,150416.0
2019-02-26 13:00:00,64.22,64.25,64.14,64.19,150306.0,51.143,51.1669,51.0793,51.1191,150306.0
2019-02-26 13:10:00,64.19,64.3,64.18,64.26,165811.0,51.1191,51.2067,51.1112,51.1749,165811.0
2019-02-26 13:20:00,64.26,64.29,64.21,64.23,132790.0,51.1749,51.1988,51.135,51.151,132790.0
2019-02-26 13:30:00,64.23,64.24,64.12,64.14,160469.0,51.151,51.1589,51.0634,51.0793,160469.0
2019-02-26 13:40:00,64.13,64.16,64.07,64.1,204493.0,51.0713,51.0952,51.0236,51.0474,204493.0
2019-02-26 13:50:00,64.11,64.15,64.09,64.1,142986.0,51.0554,51.0873,51.0395,51.0474,142986.0
2019-02-26 14:00:00,64.1,64.22,64.09,64.17,185166.0,51.0474,51.143,51.0395,51.1032,185166.0
2019-02-26 14:10:00,64.17,64.2,64.11,64.15,151323.0,51.1032,51.1271,51.0554,51.0873,151323.0
2019-02-26 14:20:00,64.15,64.16,64.06,64.11,142283.0,51.0873,51.0952,51.0156,51.0554,142283.0
2019-02-26 14:30:00,64.12,64.22,64.11,64.21,190778.0,51.0634,51.143,51.0554,51.135,190778.0
2019-02-26 14:40:00,64.22,64.28,64.18,64.21,181173.0,51.143,51.1908,51.1112,51.135,181173.0
2019-02-26 14:50:00,64.21,64.25,64.2,64.21,204386.0,51.135,51.1669,51.1271,51.135,204386.0
2019-02-26 15:00:00,64.21,64.31,64.2,64.25,245459.0,51.135,51.2147,51.1271,51.1669,245459.0
2019-02-26 15:10:00,64.26,64.29,64.2,64.21,185317.0,51.1749,51.1988,51.1271,51.135,185317.0
2019-02-26 15:20:00,64.21,64.28,64.2,64.23,374035.0,51.135,51.1908,51.1271,51.151,374035.0
2019-02-26 15:30:00,64.23,64.31,64.2,64.21,317260.0,51.151,51.2147,51.1271,51.135,317260.0
2019-02-26 15:40:00,64.22,64.27,64.18,64.18,334992.0,51.143,51.1828,51.1112,51.1112,334992.0
2019-02-26 15:50:00,64.19,64.22,64.1,64.11,830266.0,51.1191,51.143,51.0474,51.0554,830266.0
2019-02-27 09:30:00,64.24,64.25,63.68,64.05,628548.0,51.1589,51.1669,50.713,51.0076,628548.0
2019-02-27 09:40:00,64.06,64.28,64.04,64.26,378868.0,51.0156,51.1908,50.9997,51.1749,378868.0
2019-02-27 09:50:00,64.26,64.44,64.19,64.42,436060.0,51.1749,51.3182,51.1191,51.3023,436060.0
2019-02-27 10:00:00,64.43,64.53,64.26,64.53,257955.0,51.3102,51.3899,51.1749,51.3899,257955.0
2019-02-27 10:10:00,64.51,64.52,64.12,64.18,394732.0,51.374,51.3819,51.0634,51.1112,394732.0
2019-02-27 10:20:00,64.17,64.17,63.89,63.99,324169.0,51.1032,51.1032,50.8802,50.9598,324169.0
2019-02-27 10:30:00,63.99,64.28,63.99,64.27,420953.0,50.9598,51.1908,50.9598,51.1828,420953.0
2019-02-27 10:40:00,64.28,64.32,64.2,64.32,213237.0,51.1908,51.2226,51.1271,51.2226,213237.0
2019-02-27 10:50:00,64.31,64.38,64.23,64.35,247493.0,51.2147,51.2704,51.151,51.2465,247493.0
2019-02-27 11:00:00,64.35,64.36,64.26,64.34,223335.0,51.2465,51.2545,51.1749,51.2386,223335.0
2019-02-27 11:10:00,64.35,64.39,64.28,64.33,156269.0,51.2465,51.2784,51.1908,51.2306,156269.0
2019-02-27 11:20:00,64.34,64.39,64.27,64.27,184144.0,51.2386,51.2784,51.1828,51.1828,184144.0
2019-02-27 11:30:00,64.28,64.37,64.28,64.36,191100.0,51.1908,51.2625,51.1908,51.2545,191100.0
2019-02-27 11:40:00,64.36,64.37,64.31,64.36,169009.0,51.2545,51.2625,51.2147,51.2545,169009.0
2019-02-27 11:50:00,64.36,64.54,64.36,64.51,266070.0,51.2545,51.3978,51.2545,51.374,266070.0
2019-02-27 12:00:00,64.5,64.53,64.45,64.46,134286.0,51.366,51.3899,51.3262,51.3341,134286.0
2019-02-27 12:10:00,64.46,64.52,64.44,64.5,121936.0,51.3341,51.3819,51.3182,51.366,121936.0
2019-02-27 12:20:00,64.5,64.53,64.45,64.47,173496.0,51.366,51.3899,51.3262,51.3421,173496.0
2019-02-27 12:30:00,64.47,64.51,64.45,64.48,120107.0,51.3421,51.374,51.3262,51.3501,120107.0
2019-02-27 12:40:00,64.48,64.51,64.46,64.47,218743.0,51.3501,51.374,51.3341,51.3421,218743.0
2019-02-27 12:50:00,64.47,64.47,64.4,64.42,172410.0,51.3421,51.3421,51.2864,51.3023,172410.0
2019-02-27 13:00:00,64.42,64.5,64.41,64.48,133318.0,51.3023,51.366,51.2943,51.3501,133318.0
2019-02-27 13:10:00,64.47,64.53,64.47,64.5,123175.0,51.3421,51.3899,51.3421,51.366,123175.0
2019-02-27 13:20:00,64.51,64.58,64.46,64.47,203898.0,51.374,51.4297,51.3341,51.3421,203898.0
2019-02-27 13:30:00,64.47,64.51,64.41,64.41,181399.0,51.3421,51.374,51.2943,51.2943,181399.0
2019-02-27 13:40:00,64.41,64.48,64.38,64.45,117536.0,51.2943,51.3501,51.2704,51.3262,117536.0
2019-02-27 13:50:00,64.46,64.49,64.4,64.4,105667.0,51.3341,51.358,51.2864,51.2864,105667.0
2019-02-27 14:00:00,64.4,64.47,64.39,64.42,106505.0,51.2864,51.3421,51.2784,51.3023,106505.0
2019-02-27 14:10:00,64.42,64.52,64.41,64.48,142252.0,51.3023,51.3819,51.2943,51.3501,142252.0
2019-02-27 14:20:00,64.48,64.49,64.41,64.46,194039.0,51.3501,51.358,51.2943,51.3341,194039.0
2019-02-27 14:30:00,64.46,64.48,64.42,64.45,204935.0,51.3341,51.3501,51.3023,51.3262,204935.0
2019-02-27 14:40:00,64.45,64.47,64.39,64.45,182047.0,51.3262,51.3421,51.2784,51.3262,182047.0
2019-02-27 14:50:00,64.45,64.47,64.34,64.44,283499.0,51.3262,51.3421,51.2386,51.3182,283499.0
2019-02-27 15:00:00,64.43,64.54,64.39,64.53,186860.0,51.3102,51.3978,51.2784,51.3899,186860.0
2019-02-27 15:10:00,64.53,64.59,64.51,64.53,143361.0,51.3899,51.4377,51.374,51.3899,143361.0
2019-02-27 15:20:00,64.52,64.53,64.44,64.45,192505.0,51.3819,51.3899,51.3182,51.3262,192505.0
2019-02-27 15:30:00,64.45,64.52,64.44,64.48,292689.0,51.3262,51.3819,51.3182,51.3501,292689.0
2019-02-27 15:40:00,64.49,64.5,64.38,64.42,526697.0,51.358,51.366,51.2704,51.3023,526697.0
2019-02-27 15:50:00,64.42,64.47,64.35,64.4,1018540.0,51.3023,51.3421,51.2465,51.2864,1018540.0
2019-02-28 09:30:00,64.46,64.6,64.32,64.36,610980.0,51.3341,51.4456,51.2226,51.2545,610980.0
2019-02-28 09:40:00,64.37,64.6,64.31,64.32,406578.0,51.2625,51.4456,51.2147,51.2226,406578.0
2019-02-28 09:50:00,64.32,64.65,64.3,64.58,332170.0,51.2226,51.4854,51.2067,51.4297,332170.0
2019-02-28 10:00:00,64.57,64.66,64.33,64.36,310961.0,51.4217,51.4934,51.2306,51.2545,310961.0
2019-02-28 10:10:00,64.36,64.51,64.35,64.37,208632.0,51.2545,51.374,51.2465,51.2625,208632.0
2019-02-28 10:20:00,64.36,64.38,64.19,64.27,254339.0,51.2545,51.2704,51.1191,51.1828,254339.0
2019-02-28 10:30:00,64.27,64.44,64.27,64.31,212660.0,51.1828,51.3182,51.1828,51.2147,212660.0
2019-02-28 10:40:00,64.31,64.32,64.14,64.17,213690.0,51.2147,51.2226,51.0793,51.1032,213690.0
2019-02-28 10:50:00,64.16,64.24,64.07,64.14,222024.0,51.0952,51.1589,51.0236,51.0793,222024.0
2019-02-28 11:00:00,64.14,64.2,64.05,64.06,195899.0,51.0793,51.1271,51.0076,51.0156,195899.0
2019-02-28 11:10:00,64.06,64.15,64.02,64.13,274765.0,51.0156,51.0873,50.9837,51.0713,274765.0
2019-02-28 11:20:00,64.12,64.22,64.06,64.11,212589.0,51.0634,51.143,51.0156,51.0554,212589.0
2019-02-28 11:30:00,64.11,64.2,64.06,64.18,192118.0,51.0554,51.1271,51.0156,51.1112,192118.0
2019-02-28 11:40:00,64.18,64.2,64.12,64.14,155705.0,51.1112,51.1271,51.0634,51.0793,155705.0
2019-02-28 11:50:00,64.15,64.15,64.04,64.05,158865.0,51.0873,51.0873,50.9997,51.0076,158865.0
2019-02-28 12:00:00,64.05,64.08,64.02,64.02,157204.0,51.0076,51.0315,50.9837,50.9837,157204.0
2019-02-28 12:10:00,64.02,64.03,63.93,63.97,238302.0,50.9837,50.9917,50.9121,50.9439,238302.0
2019-02-28 12:20:00,63.97,64.1,63.96,64.09,247181.0,50.9439,51.0474,50.936,51.0395,247181.0
2019-02-28 12:30:00,64.09,64.13,64.01,64.13,207402.0,51.0395,51.0713,50.9758,51.0713,207402.0
2019-02-28 12:40:00,64.13,64.15,64.06,64.09,147732.0,51.0713,51.0873,51.0156,51.0395,147732.0
2019-02-28 12:50:00,64.09,64.17,64.07,64.15,127594.0,51.0395,51.1032,51.0236,51.0873,127594.0
2019-02-28 13:00:00,64.16,64.17,64.12,64.12,86241.0,51.0952,51.1032,51.0634,51.0634,86241.0
2019-02-28 13:10:00,64.12,64.17,64.06,64.14,144936.0,51.0634,51.1032,51.0156,51.0793,144936.0
2019-02-28 13:20:00,64.14,64.15,64.09,64.13,84782.0,51.0793,51.0873,51.0395,51.0713,84782.0
2019-02-28 13:30:00,64.13,64.15,64.1,64.14,107969.0,51.0713,51.0873,51.0474,51.0793,107969.0
2019-02-28 13:40:00,64.14,64.15,64.07,64.09,90650.0,51.0793,51.0873,51.0236,51.0395,90650.0
2019-02-28 13:50:00,64.09,64.11,64.05,64.05,94756.0,51.0395,51.0554,51.0076,51.0076,94756.0
2019-02-28 14:00:00,64.06,64.12,64.02,64.08,142396.0,51.0156,51.0634,50.9837,51.0315,142396.0
2019-02-28 14:10:00,64.09,64.13,64.05,64.12,102918.0,51.0395,51.0713,51.0076,51.0634,102918.0
2019-02-28 14:20:00,64.13,64.18,64.11,64.16,147884.0,51.0713,51.1112,51.0554,51.0952,147884.0
2019-02-28 14:30:00,64.16,64.16,64.04,64.07,137428.0,51.0952,51.0952,50.9997,51.0236,137428.0
2019-02-28 14:40:00,64.06,64.08,64.02,64.03,107712.0,51.0156,51.0315,50.9837,50.9917,107712.0
2019-02-28 14:50:00,64.03,64.09,64.01,64.08,165318.0,50.9917,51.0395,50.9758,51.0315,165318.0
2019-02-28 15:00:00,64.07,64.13,64.05,64.11,139123.0,51.0236,51.0713,51.0076,51.0554,139123.0
2019-02-28 15:10:00,64.1,64.15,64.06,64.09,142769.0,51.0474,51.0873,51.0156,51.0395,142769.0
2019-02-28 15:20:00,64.09,64.11,64.02,64.06,195978.0,51.0395,51.0554,50.9837,51.0156,195978.0
2019-02-28 15:30:00,64.06,64.14,64.01,64.1,263609.0,51.0156,51.0793,50.9758,51.0474,263609.0
2019-02-28 15:40:00,64.11,64.11,63.97,63.98,409003.0,51.0554,51.0554,50.9439,50.9519,409003.0
2019-02-28 15:50:00,63.98,64.01,63.84,63.97,1197747.0,50.9519,50.9758,50.8404,50.9439,1197747.0
2019-03-01 09:30:00,64.78,65.42,64.74,65.38,1075220.0,51.589,52.0987,51.5571,52.0668,1075220.0
2019-03-01 09:40:00,65.37,65.63,65.33,65.61,684443.0,52.0588,52.2659,52.027,52.25,684443.0
2019-03-01 09:50:00,65.61,65.69,65.43,65.55,413728.0,52.25,52.3137,52.1066,52.2022,413728.0
2019-03-01 10:00:00,65.54,65.55,65.23,65.23,588914.0,52.1942,52.2022,51.9473,51.9473,588914.0
2019-03-01 10:10:00,65.23,65.4,65.2,65.32,363159.0,51.9473,52.0827,51.9235,52.019,363159.0
2019-03-01 10:20:00,65.33,65.34,65.16,65.31,413464.0,52.027,52.0349,51.8916,52.0111,413464.0
2019-03-01 10:30:00,65.31,65.32,65.11,65.22,361460.0,52.0111,52.019,51.8518,51.9394,361460.0
2019-03-01 10:40:00,65.21,65.47,65.19,65.42,336295.0,51.9314,52.1385,51.9155,52.0987,336295.0
2019-03-01 10:50:00,65.42,65.43,65.24,65.31,230889.0,52.0987,52.1066,51.9553,52.0111,230889.0
2019-03-01 11:00:00,65.31,65.39,65.19,65.22,289896.0,52.0111,52.0748,51.9155,51.9394,289896.0
2019-03-01 11:10:00,65.21,65.21,64.99,65.0,251964.0,51.9314,51.9314,51.7562,51.7642,251964.0
2019-03-01 11:20:00,64.99,65.01,64.85,64.94,241237.0,51.7562,51.7721,51.6447,51.7164,241237.0
2019-03-01 11:30:00,64.93,64.95,64.83,64.94,240729.0,51.7084,51.7244,51.6288,51.7164,240729.0
2019-03-01 11:40:00,64.94,64.96,64.65,64.65,195880.0,51.7164,51.7323,51.4854,51.4854,195880.0
2019-03-01 11:50:00,64.65,64.65,64.52,64.6,1053170.0,51.4854,51.4854,51.3819,51.4456,1053170.0
2019-03-01 12:00:00,64.6,64.63,64.51,64.53,297855.0,51.4456,51.4695,51.374,51.3899,297855.0
2019-03-01 12:10:00,64.53,64.58,64.48,64.56,182210.0,51.3899,51.4297,51.3501,51.4138,182210.0
2019-03-01 12:20:00,64.56,64.61,64.54,64.58,188351.0,51.4138,51.4536,51.3978,51.4297,188351.0
2019-03-01 12:30:00,64.57,64.58,64.45,64.45,152231.0,51.4217,51.4297,51.3262,51.3262,152231.0
2019-03-01 12:40:00,64.45,64.47,64.41,64.43,180565.0,51.3262,51.3421,51.2943,51.3102,180565.0
2019-03-01 12:50:00,64.44,64.45,64.41,64.42,184676.0,51.3182,51.3262,51.2943,51.3023,184676.0
2019-03-01 13:00:00,64.42,64.49,64.4,64.47,159570.0,51.3023,51.358,51.2864,51.3421,159570.0
2019-03-01 13:10:00,64.48,64.49,64.43,64.44,147301.0,51.3501,51.358,51.3102,51.3182,147301.0
2019-03-01 13:20:00,64.44,64.48,64.38,64.39,124926.0,51.3182,51.3501,51.2704,51.2784,124926.0
2019-03-01 13:30:00,64.38,64.4,64.28,64.28,101675.0,51.2704,51.2864,51.1908,51.1908,101675.0
2019-03-01 13:40:00,64.28,64.34,64.28,64.3,105163.0,51.1908,51.2386,51.1908,51.2067,105163.0
2019-03-01 13:50:00,64.3,64.31,64.2,64.21,222980.0,51.2067,51.2147,51.1271,51.135,222980.0
2019-03-01 14:00:00,64.21,64.24,64.11,64.14,144096.0,51.135,51.1589,51.0554,51.0793,144096.0
2019-03-01 14:10:00,64.14,64.2,64.14,64.14,152420.0,51.0793,51.1271,51.0793,51.0793,152420.0
2019-03-01 14:20:00,64.15,64.29,64.14,64.24,377064.0,51.0873,51.1988,51.0793,51.1589,377064.0
2019-03-01 14:30:00,64.25,64.31,64.24,64.26,192923.0,51.1669,51.2147,51.1589,51.1749,192923.0
2019-03-01 14:40:00,64.27,64.34,64.23,64.26,175591.0,51.1828,51.2386,51.151,51.1749,175591.0
2019-03-01 14:50:00,64.27,64.37,64.26,64.36,165733.0,51.1828,51.2625,51.1749,51.2545,165733.0
2019-03-01 15:00:00,64.36,64.37,64.28,64.28,197602.0,51.2545,51.2625,51.1908,51.1908,197602.0
2019-03-01 15:10:00,64.29,64.35,64.26,64.32,160653.0,51.1988,51.2465,51.1749,51.2226,160653.0
2019-03-01 15:20:00,64.32,64.4,64.27,64.37,267355.0,51.2226,51.2864,51.1828,51.2625,267355.0
2019-03-01 15:30:00,64.38,64.49,64.32,64.44,315969.0,51.2704,51.358,51.2226,51.3182,315969.0
2019-03-01 15:40:00,64.44,64.58,64.43,64.45,396270.0,51.3182,51.4297,51.3102,51.3262,396270.0
2019-03-01 15:50:00,64.45,64.52,64.4,64.48,1030686.0,51.3262,51.3819,51.2864,51.3501,1030686.0
2019-03-04 09:30:00,64.53,64.85,64.47,64.8,530292.0,51.3899,51.6447,51.3421,51.6049,530292.0
2019-03-04 09:40:00,64.81,65.08,64.81,64.91,435485.0,51.6129,51.8279,51.6129,51.6925,435485.0
2019-03-04 09:50:00,64.91,65.14,64.85,65.09,331335.0,51.6925,51.8757,51.6447,51.8359,331335.0
2019-03-04 10:00:00,65.09,65.16,65.02,65.11,332643.0,51.8359,51.8916,51.7801,51.8518,332643.0
2019-03-04 10:10:00,65.12,65.27,65.07,65.26,331071.0,51.8597,51.9792,51.8199,51.9712,331071.0
2019-03-04 10:20:00,65.26,65.3,65.19,65.24,324718.0,51.9712,52.0031,51.9155,51.9553,324718.0
2019-03-04 10:30:00,65.25,65.3,65.13,65.22,202211.0,51.9633,52.0031,51.8677,51.9394,202211.0
2019-03-04 10:40:00,65.23,65.23,65.09,65.1,283237.0,51.9473,51.9473,51.8359,51.8438,283237.0
2019-03-04 10:50:00,65.1,65.11,64.9,64.92,310174.0,51.8438,51.8518,51.6845,51.7005,310174.0
2019-03-04 11:00:00,64.92,64.95,64.69,64.7,243511.0,51.7005,51.7244,51.5173,51.5253,243511.0
2019-03-04 11:10:00,64.69,64.78,64.65,64.75,292028.0,51.5173,51.589,51.4854,51.5651,292028.0
2019-03-04 11:20:00,64.75,64.81,64.37,64.38,358309.0,51.5651,51.6129,51.2625,51.2704,358309.0
2019-03-04 11:30:00,64.37,64.43,64.2,64.2,328744.0,51.2625,51.3102,51.1271,51.1271,328744.0
2019-03-04 11:40:00,64.21,64.23,64.03,64.09,323687.0,51.135,51.151,50.9917,51.0395,323687.0
2019-03-04 11:50:00,64.09,64.16,63.83,63.93,529265.0,51.0395,51.0952,50.8324,50.9121,529265.0
2019-03-04 12:00:00,63.92,64.16,63.88,64.09,480447.0,50.9041,51.0952,50.8722,51.0395,480447.0
2019-03-04 12:10:00,64.09,64.1,63.59,63.63,471342.0,51.0395,51.0474,50.6413,50.6731,471342.0
2019-03-04 12:20:00,63.63,63.83,63.61,63.82,464087.0,50.6731,50.8324,50.6572,50.8245,464087.0
2019-03-04 12:30:00,63.82,63.84,63.54,63.58,280881.0,50.8245,50.8404,50.6015,50.6333,280881.0
2019-03-04 12:40:00,63.57,63.59,63.32,63.34,402649.0,50.6254,50.6413,50.4263,50.4422,402649.0
2019-03-04 12:50:00,63.35,63.49,63.27,63.34,282893.0,50.4502,50.5617,50.3865,50.4422,282893.0
2019-03-04 13:00:00,63.34,63.34,63.16,63.16,287461.0,50.4422,50.4422,50.2989,50.2989,287461.0
2019-03-04 13:10:00,63.16,63.33,63.1,63.3,372385.0,50.2989,50.4342,50.2511,50.4103,372385.0
2019-03-04 13:20:00,63.31,63.63,63.31,63.61,357473.0,50.4183,50.6731,50.4183,50.6572,357473.0
2019-03-04 13:30:00,63.61,63.65,63.53,63.56,301257.0,50.6572,50.6891,50.5935,50.6174,301257.0
2019-03-04 13:40:00,63.56,63.73,63.56,63.7,181244.0,50.6174,50.7528,50.6174,50.7289,181244.0
2019-03-04 13:50:00,63.7,63.78,63.63,63.76,202870.0,50.7289,50.7926,50.6731,50.7767,202870.0
2019-03-04 14:00:00,63.76,63.85,63.7,63.7,242209.0,50.7767,50.8483,50.7289,50.7289,242209.0
2019-03-04 14:10:00,63.7,63.78,63.63,63.78,248934.0,50.7289,50.7926,50.6731,50.7926,248934.0
2019-03-04 14:20:00,63.79,63.83,63.73,63.78,230259.0,50.8006,50.8324,50.7528,50.7926,230259.0
2019-03-04 14:30:00,63.78,63.79,63.61,63.68,204372.0,50.7926,50.8006,50.6572,50.713,204372.0
2019-03-04 14:40:00,63.68,63.76,63.63,63.65,182308.0,50.713,50.7767,50.6731,50.6891,182308.0
2019-03-04 14:50:00,63.66,63.79,63.63,63.65,216902.0,50.697,50.8006,50.6731,50.6891,216902.0
2019-03-04 15:00:00,63.65,63.68,63.52,63.55,220379.0,50.6891,50.713,50.5855,50.6094,220379.0
2019-03-04 15:10:00,63.55,63.71,63.54,63.69,179626.0,50.6094,50.7369,50.6015,50.7209,179626.0
2019-03-04 15:20:00,63.68,63.74,63.55,63.65,321613.0,50.713,50.7607,50.6094,50.6891,321613.0
2019-03-04 15:30:00,63.65,63.81,63.6,63.73,311029.0,50.6891,50.8165,50.6493,50.7528,311029.0
2019-03-04 15:40:00,63.73,63.77,63.61,63.62,471051.0,50.7528,50.7846,50.6572,50.6652,471051.0
2019-03-04 15:50:00,63.62,63.8,63.57,63.76,1239849.0,50.6652,50.8085,50.6254,50.7767,1239849.0
2019-03-05 09:30:00,63.66,63.66,62.83,62.92,1034279.0,50.697,50.697,50.0361,50.1077,1034279.0
2019-03-05 09:40:00,62.93,62.97,62.5,62.79,763803.0,50.1157,50.1475,49.7732,50.0042,763803.0
2019-03-05 09:50:00,62.8,62.84,62.52,62.55,493458.0,50.0122,50.044,49.7892,49.8131,493458.0
2019-03-05 10:00:00,62.56,62.85,62.55,62.62,700325.0,49.821,50.052,49.8131,49.8688,700325.0
2019-03-05 10:10:00,62.62,62.62,62.3,62.31,695509.0,49.8688,49.8688,49.614,49.6219,695509.0
2019-03-05 10:20:00,62.31,62.42,62.03,62.1,698888.0,49.6219,49.7095,49.399,49.4547,698888.0
2019-03-05 10:30:00,62.1,62.22,62.06,62.18,644668.0,49.4547,49.5503,49.4228,49.5184,644668.0
2019-03-05 10:40:00,62.18,62.22,61.91,61.98,709026.0,49.5184,49.5503,49.3034,49.3591,709026.0
2019-03-05 10:50:00,61.98,62.09,61.91,62.08,498714.0,49.3591,49.4467,49.3034,49.4388,498714.0
2019-03-05 11:00:00,62.09,62.37,62.08,62.37,444665.0,49.4467,49.6697,49.4388,49.6697,444665.0
2019-03-05 11:10:00,62.37,62.54,62.36,62.54,410037.0,49.6697,49.8051,49.6618,49.8051,410037.0
2019-03-05 11:20:00,62.54,62.56,62.45,62.46,339526.0,49.8051,49.821,49.7334,49.7414,339526.0
2019-03-05 11:30:00,62.46,62.82,62.42,62.82,516301.0,49.7414,50.0281,49.7095,50.0281,516301.0
2019-03-05 11:40:00,62.82,62.94,62.67,62.69,383857.0,50.0281,50.1237,49.9086,49.9246,383857.0
2019-03-05 11:50:00,62.69,62.73,62.59,62.65,525443.0,49.9246,49.9564,49.8449,49.8927,525443.0
2019-03-05 12:00:00,62.64,62.74,62.61,62.69,215080.0,49.8847,49.9644,49.8608,49.9246,215080.0
2019-03-05 12:10:00,62.69,62.76,62.55,62.55,212008.0,49.9246,49.9803,49.8131,49.8131,212008.0
2019-03-05 12:20:00,62.55,62.66,62.53,62.63,225704.0,49.8131,49.9007,49.7971,49.8768,225704.0
2019-03-05 12:30:00,62.63,62.74,62.61,62.68,132176.0,49.8768,49.9644,49.8608,49.9166,132176.0
2019-03-05 12:40:00,62.69,62.8,62.67,62.8,172603.0,49.9246,50.0122,49.9086,50.0122,172603.0
2019-03-05 12:50:00,62.8,62.85,62.73,62.85,251094.0,50.0122,50.052,49.9564,50.052,251094.0
2019-03-05 13:00:00,62.85,62.88,62.78,62.79,212930.0,50.052,50.0759,49.9962,50.0042,212930.0
2019-03-05 13:10:00,62.79,62.85,62.78,62.78,175877.0,50.0042,50.052,49.9962,49.9962,175877.0
2019-03-05 13:20:00,62.78,62.79,62.63,62.65,174947.0,49.9962,50.0042,49.8768,49.8927,174947.0
2019-03-05 13:30:00,62.64,62.75,62.64,62.75,182391.0,49.8847,49.9723,49.8847,49.9723,182391.0
2019-03-05 13:40:00,62.75,62.83,62.7,62.82,209610.0,49.9723,50.0361,49.9325,50.0281,209610.0
2019-03-05 13:50:00,62.82,62.88,62.79,62.8,190887.0,50.0281,50.0759,50.0042,50.0122,190887.0
2019-03-05 14:00:00,62.79,62.88,62.79,62.8,258554.0,50.0042,50.0759,50.0042,50.0122,258554.0
2019-03-05 14:10:00,62.8,62.87,62.79,62.83,223930.0,50.0122,50.0679,50.0042,50.0361,223930.0
2019-03-05 14:20:00,62.82,62.83,62.73,62.77,219824.0,50.0281,50.0361,49.9564,49.9883,219824.0
2019-03-05 14:30:00,62.77,62.8,62.66,62.75,261813.0,49.9883,50.0122,49.9007,49.9723,261813.0
2019-03-05 14:40:00,62.75,62.8,62.7,62.76,272483.0,49.9723,50.0122,49.9325,49.9803,272483.0
2019-03-05 14:50:00,62.77,62.89,62.76,62.86,294916.0,49.9883,50.0838,49.9803,50.0599,294916.0
2019-03-05 15:00:00,62.86,62.95,62.81,62.87,328157.0,50.0599,50.1316,50.0201,50.0679,328157.0
2019-03-05 15:10:00,62.87,62.91,62.85,62.87,285297.0,50.0679,50.0998,50.052,50.0679,285297.0
2019-03-05 15:20:00,62.87,62.93,62.85,62.89,261760.0,50.0679,50.1157,50.052,50.0838,261760.0
2019-03-05 15:30:00,62.89,62.97,62.88,62.96,333103.0,50.0838,50.1475,50.0759,50.1396,333103.0
2019-03-05 15:40:00,62.95,63.07,62.95,63.01,529652.0,50.1316,50.2272,50.1316,50.1794,529652.0
2019-03-05 15:50:00,63.01,63.02,62.86,62.91,1335857.0,50.1794,50.1874,50.0599,50.0998,1335857.0
2019-03-06 09:30:00,62.7,63.06,62.62,62.65,564630.0,49.9325,50.2192,49.8688,49.8927,564630.0
2019-03-06 09:40:00,62.64,62.68,62.12,62.18,644456.0,49.8847,49.9166,49.4706,49.5184,644456.0
2019-03-06 09:50:00,62.18,62.56,62.1,62.53,478436.0,49.5184,49.821,49.4547,49.7971,478436.0
2019-03-06 10:00:00,62.53,62.76,62.47,62.75,278946.0,49.7971,49.9803,49.7494,49.9723,278946.0
2019-03-06 10:10:00,62.74,62.91,62.7,62.83,381590.0,49.9644,50.0998,49.9325,50.0361,381590.0
2019-03-06 10:20:00,62.84,63.02,62.79,62.82,281563.0,50.044,50.1874,50.0042,50.0281,281563.0
2019-03-06 10:30:00,62.83,63.0,62.78,62.98,312729.0,50.0361,50.1714,49.9962,50.1555,312729.0
2019-03-06 10:40:00,62.98,63.07,62.89,62.95,293506.0,50.1555,50.2272,50.0838,50.1316,293506.0
2019-03-06 10:50:00,62.95,63.05,62.91,62.92,263926.0,50.1316,50.2113,50.0998,50.1077,263926.0
2019-03-06 11:00:00,62.92,63.05,62.85,63.03,217044.0,50.1077,50.2113,50.052,50.1953,217044.0
2019-03-06 11:10:00,63.02,63.04,62.93,62.95,181546.0,50.1874,50.2033,50.1157,50.1316,181546.0
2019-03-06 11:20:00,62.95,63.0,62.84,62.93,233528.0,50.1316,50.1714,50.044,50.1157,233528.0
2019-03-06 11:30:00,62.92,63.01,62.91,62.94,176893.0,50.1077,50.1794,50.0998,50.1237,176893.0
2019-03-06 11:40:00,62.93,62.98,62.83,62.83,165604.0,50.1157,50.1555,50.0361,50.0361,165604.0
2019-03-06 11:50:00,62.83,62.83,62.69,62.71,171418.0,50.0361,50.0361,49.9246,49.9405,171418.0
2019-03-06 12:00:00,62.71,62.9,62.7,62.88,197809.0,49.9405,50.0918,49.9325,50.0759,197809.0
2019-03-06 12:10:00,62.87,62.91,62.72,62.72,175213.0,50.0679,50.0998,49.9484,49.9484,175213.0
2019-03-06 12:20:00,62.72,62.78,62.59,62.61,168954.0,49.9484,49.9962,49.8449,49.8608,168954.0
2019-03-06 12:30:00,62.62,62.69,62.57,62.63,154059.0,49.8688,49.9246,49.829,49.8768,154059.0
2019-03-06 12:40:00,62.63,62.66,62.53,62.53,192024.0,49.8768,49.9007,49.7971,49.7971,192024.0
2019-03-06 12:50:00,62.54,62.65,62.48,62.49,208593.0,49.8051,49.8927,49.7573,49.7653,208593.0
2019-03-06 13:00:00,62.49,62.52,62.46,62.49,172123.0,49.7653,49.7892,49.7414,49.7653,172123.0
2019-03-06 13:10:00,62.49,62.62,62.43,62.58,166005.0,49.7653,49.8688,49.7175,49.837,166005.0
2019-03-06 13:20:00,62.58,62.63,62.52,62.57,139212.0,49.837,49.8768,49.7892,49.829,139212.0
2019-03-06 13:30:00,62.58,62.77,62.58,62.76,157851.0,49.837,49.9883,49.837,49.9803,157851.0
2019-03-06 13:40:00,62.76,62.77,62.62,62.65,140481.0,49.9803,49.9883,49.8688,49.8927,140481.0
2019-03-06 13:50:00,62.64,62.84,62.63,62.8,151374.0,49.8847,50.044,49.8768,50.0122,151374.0
2019-03-06 14:00:00,62.81,62.89,62.79,62.86,136782.0,50.0201,50.0838,50.0042,50.0599,136782.0
2019-03-06 14:10:00,62.86,62.9,62.82,62.84,156856.0,50.0599,50.0918,50.0281,50.044,156856.0
2019-03-06 14:20:00,62.85,62.91,62.79,62.8,152443.0,50.052,50.0998,50.0042,50.0122,152443.0
2019-03-06 14:30:00,62.81,62.85,62.71,62.8,183304.0,50.0201,50.052,49.9405,50.0122,183304.0
2019-03-06 14:40:00,62.79,62.8,62.7,62.71,133976.0,50.0042,50.0122,49.9325,49.9405,133976.0
2019-03-06 14:50:00,62.71,62.77,62.65,62.66,143399.0,49.9405,49.9883,49.8927,49.9007,143399.0
2019-03-06 15:00:00,62.65,62.71,62.59,62.61,236974.0,49.8927,49.9405,49.8449,49.8608,236974.0
2019-03-06 15:10:00,62.6,62.61,62.47,62.48,199237.0,49.8529,49.8608,49.7494,49.7573,199237.0
2019-03-06 15:20:00,62.48,62.53,62.41,62.5,196332.0,49.7573,49.7971,49.7016,49.7732,196332.0
2019-03-06 15:30:00,62.5,62.56,62.48,62.52,309454.0,49.7732,49.821,49.7573,49.7892,309454.0
2019-03-06 15:40:00,62.53,62.64,62.49,62.52,416988.0,49.7971,49.8847,49.7653,49.7892,416988.0
2019-03-06 15:50:00,62.52,62.59,62.44,62.51,998647.0,49.7892,49.8449,49.7255,49.7812,998647.0
2019-03-07 09:30:00,62.03,62.12,61.21,61.34,1063642.0,49.399,49.4706,48.7459,48.8495,1063642.0
2019-03-07 09:40:00,61.34,61.68,61.32,61.47,508695.0,48.8495,49.1202,48.8335,48.953,508695.0
2019-03-07 09:50:00,61.47,61.57,61.22,61.39,497929.0,48.953,49.0326,48.7539,48.8893,497929.0
2019-03-07 10:00:00,61.39,61.49,61.22,61.4,620650.0,48.8893,48.9689,48.7539,48.8972,620650.0
2019-03-07 10:10:00,61.4,61.59,61.35,61.44,451075.0,48.8972,49.0485,48.8574,48.9291,451075.0
2019-03-07 10:20:00,61.43,61.52,61.36,61.52,489241.0,48.9211,48.9928,48.8654,48.9928,489241.0
2019-03-07 10:30:00,61.51,61.65,61.46,61.57,287082.0,48.9848,49.0963,48.945,49.0326,287082.0
2019-03-07 10:40:00,61.58,61.83,61.51,61.82,256201.0,49.0406,49.2397,48.9848,49.2317,256201.0
2019-03-07 10:50:00,61.82,61.85,61.71,61.71,234289.0,49.2317,49.2556,49.1441,49.1441,234289.0
2019-03-07 11:00:00,61.71,61.74,61.53,61.64,525871.0,49.1441,49.168,49.0008,49.0884,525871.0
2019-03-07 11:10:00,61.64,61.65,61.45,61.51,277295.0,49.0884,49.0963,48.9371,48.9848,277295.0
2019-03-07 11:20:00,61.51,61.68,61.46,61.63,299535.0,48.9848,49.1202,48.945,49.0804,299535.0
2019-03-07 11:30:00,61.63,61.85,61.63,61.75,270891.0,49.0804,49.2556,49.0804,49.176,270891.0
2019-03-07 11:40:00,61.76,61.9,61.74,61.78,208508.0,49.1839,49.2954,49.168,49.1999,208508.0
2019-03-07 11:50:00,61.78,61.79,61.62,61.64,162664.0,49.1999,49.2078,49.0724,49.0884,162664.0
2019-03-07 12:00:00,61.63,61.8,61.57,61.75,162853.0,49.0804,49.2158,49.0326,49.176,162853.0
2019-03-07 12:10:00,61.76,61.81,61.65,61.69,182570.0,49.1839,49.2238,49.0963,49.1282,182570.0
2019-03-07 12:20:00,61.7,61.74,61.64,61.64,198817.0,49.1361,49.168,49.0884,49.0884,198817.0
2019-03-07 12:30:00,61.64,61.8,61.52,61.76,305012.0,49.0884,49.2158,48.9928,49.1839,305012.0
2019-03-07 12:40:00,61.77,61.84,61.75,61.81,153914.0,49.1919,49.2476,49.176,49.2238,153914.0
2019-03-07 12:50:00,61.8,61.97,61.77,61.9,250738.0,49.2158,49.3512,49.1919,49.2954,250738.0
2019-03-07 13:00:00,61.9,61.9,61.77,61.8,241564.0,49.2954,49.2954,49.1919,49.2158,241564.0
2019-03-07 13:10:00,61.79,61.88,61.75,61.78,204580.0,49.2078,49.2795,49.176,49.1999,204580.0
2019-03-07 13:20:00,61.78,61.89,61.77,61.88,146827.0,49.1999,49.2875,49.1919,49.2795,146827.0
2019-03-07 13:30:00,61.89,61.89,61.76,61.82,116221.0,49.2875,49.2875,49.1839,49.2317,116221.0
2019-03-07 13:40:00,61.82,61.93,61.82,61.92,127346.0,49.2317,49.3193,49.2317,49.3114,127346.0
2019-03-07 13:50:00,61.92,61.94,61.78,61.84,162489.0,49.3114,49.3273,49.1999,49.2476,162489.0
2019-03-07 14:00:00,61.84,61.89,61.7,61.74,204983.0,49.2476,49.2875,49.1361,49.168,204983.0
2019-03-07 14:10:00,61.74,61.75,61.54,61.54,237178.0,49.168,49.176,49.0087,49.0087,237178.0
2019-03-07 14:20:00,61.54,61.63,61.52,61.61,190109.0,49.0087,49.0804,48.9928,49.0645,190109.0
2019-03-07 14:30:00,61.6,61.63,61.37,61.41,351589.0,49.0565,49.0804,48.8733,48.9052,351589.0
2019-03-07 14:40:00,61.42,61.51,61.37,61.46,335981.0,48.9132,48.9848,48.8733,48.945,335981.0
2019-03-07 14:50:00,61.45,61.55,61.42,61.45,273370.0,48.9371,49.0167,48.9132,48.9371,273370.0
2019-03-07 15:00:00,61.45,61.47,61.34,61.46,295241.0,48.9371,48.953,48.8495,48.945,295241.0
2019-03-07 15:10:00,61.46,61.62,61.43,61.62,326279.0,48.945,49.0724,48.9211,49.0724,326279.0
2019-03-07 15:20:00,61.62,61.64,61.52,61.53,341393.0,49.0724,49.0884,48.9928,49.0008,341393.0
2019-03-07 15:30:00,61.53,61.78,61.5,61.76,589646.0,49.0008,49.1999,48.9769,49.1839,589646.0
2019-03-07 15:40:00,61.77,61.83,61.73,61.73,587719.0,49.1919,49.2397,49.16,49.16,587719.0
2019-03-07 15:50:00,61.73,61.97,61.69,61.89,1248564.0,49.16,49.3512,49.1282,49.2875,1248564.0
2019-03-08 09:30:00,60.96,61.21,60.76,61.17,1064445.0,48.5468,48.7459,48.3876,48.7141,1064445.0
2019-03-08 09:40:00,61.17,61.24,60.96,61.22,598604.0,48.7141,48.7698,48.5468,48.7539,598604.0
2019-03-08 09:50:00,61.22,61.25,61.01,61.05,503435.0,48.7539,48.7778,48.5867,48.6185,503435.0
2019-03-08 10:00:00,61.05,61.42,61.0,61.42,382113.0,48.6185,48.9132,48.5787,48.9132,382113.0
2019-03-08 10:10:00,61.41,61.63,61.41,61.5,552378.0,48.9052,49.0804,48.9052,48.9769,552378.0
2019-03-08 10:20:00,61.5,61.62,61.45,61.56,311686.0,48.9769,49.0724,48.9371,49.0247,311686.0
2019-03-08 10:30:00,61.57,61.76,61.55,61.69,239063.0,49.0326,49.1839,49.0167,49.1282,239063.0
2019-03-08 10:40:00,61.68,62.02,61.65,61.99,326657.0,49.1202,49.391,49.0963,49.3671,326657.0
2019-03-08 10:50:00,62.0,62.0,61.66,61.67,308900.0,49.3751,49.3751,49.1043,49.1123,308900.0
2019-03-08 11:00:00,61.67,61.67,61.54,61.57,216265.0,49.1123,49.1123,49.0087,49.0326,216265.0
2019-03-08 11:10:00,61.58,61.63,61.48,61.52,222970.0,49.0406,49.0804,48.9609,48.9928,222970.0
2019-03-08 11:20:00,61.53,61.73,61.51,61.67,212227.0,49.0008,49.16,48.9848,49.1123,212227.0
2019-03-08 11:30:00,61.68,61.75,61.61,61.66,168242.0,49.1202,49.176,49.0645,49.1043,168242.0
2019-03-08 11:40:00,61.67,61.76,61.64,61.68,154399.0,49.1123,49.1839,49.0884,49.1202,154399.0
2019-03-08 11:50:00,61.67,61.72,61.61,61.67,184171.0,49.1123,49.1521,49.0645,49.1123,184171.0
2019-03-08 12:00:00,61.67,61.71,61.64,61.66,214351.0,49.1123,49.1441,49.0884,49.1043,214351.0
2019-03-08 12:10:00,61.67,61.79,61.66,61.77,189742.0,49.1123,49.2078,49.1043,49.1919,189742.0
2019-03-08 12:20:00,61.77,61.85,61.77,61.84,180603.0,49.1919,49.2556,49.1919,49.2476,180603.0
2019-03-08 12:30:00,61.85,61.86,61.73,61.74,340391.0,49.2556,49.2636,49.16,49.168,340391.0
2019-03-08 12:40:00,61.73,61.76,61.72,61.73,216541.0,49.16,49.1839,49.1521,49.16,216541.0
2019-03-08 12:50:00,61.73,61.76,61.55,61.57,216563.0,49.16,49.1839,49.0167,49.0326,216563.0
2019-03-08 13:00:00,61.58,61.67,61.57,61.67,150943.0,49.0406,49.1123,49.0326,49.1123,150943.0
2019-03-08 13:10:00,61.66,61.78,61.66,61.71,160791.0,49.1043,49.1999,49.1043,49.1441,160791.0
2019-03-08 13:20:00,61.71,61.82,61.68,61.8,157909.0,49.1441,49.2317,49.1202,49.2158,157909.0
2019-03-08 13:30:00,61.8,61.89,61.75,61.88,147682.0,49.2158,49.2875,49.176,49.2795,147682.0
2019-03-08 13:40:00,61.89,61.96,61.87,61.93,173957.0,49.2875,49.3432,49.2715,49.3193,173957.0
2019-03-08 13:50:00,61.92,61.94,61.81,61.84,188972.0,49.3114,49.3273,49.2238,49.2476,188972.0
2019-03-08 14:00:00,61.83,61.85,61.75,61.84,204860.0,49.2397,49.2556,49.176,49.2476,204860.0
2019-03-08 14:10:00,61.84,61.94,61.83,61.92,173876.0,49.2476,49.3273,49.2397,49.3114,173876.0
2019-03-08 14:20:00,61.93,61.98,61.91,61.92,175845.0,49.3193,49.3591,49.3034,49.3114,175845.0
2019-03-08 14:30:00,61.91,61.98,61.91,61.97,180335.0,49.3034,49.3591,49.3034,49.3512,180335.0
2019-03-08 14:40:00,61.96,62.03,61.95,62.01,251443.0,49.3432,49.399,49.3352,49.383,251443.0
2019-03-08 14:50:00,62.02,62.12,61.91,61.93,303849.0,49.391,49.4706,49.3034,49.3193,303849.0
2019-03-08 15:00:00,61.92,62.01,61.89,61.95,255176.0,49.3114,49.383,49.2875,49.3352,255176.0
2019-03-08 15:10:00,61.96,61.96,61.78,61.83,314979.0,49.3432,49.3432,49.1999,49.2397,314979.0
2019-03-08 15:20:00,61.83,61.85,61.78,61.81,244525.0,49.2397,49.2556,49.1999,49.2238,244525.0
2019-03-08 15:30:00,61.8,61.89,61.72,61.77,392141.0,49.2158,49.2875,49.1521,49.1919,392141.0
2019-03-08 15:40:00,61.77,61.93,61.77,61.89,419562.0,49.1919,49.3193,49.1919,49.2875,419562.0
2019-03-08 15:50:00,61.89,62.1,61.88,62.05,973515.0,49.2875,49.4547,49.2795,49.4149,973515.0
2019-03-11 09:30:00,62.53,62.73,62.31,62.51,537302.0,49.7971,49.9564,49.6219,49.7812,537302.0
2019-03-11 09:40:00,62.52,62.57,62.18,62.21,435894.0,49.7892,49.829,49.5184,49.5423,435894.0
2019-03-11 09:50:00,62.21,62.44,62.19,62.39,312968.0,49.5423,49.7255,49.5264,49.6856,312968.0
2019-03-11 10:00:00,62.38,62.42,62.28,62.38,258709.0,49.6777,49.7095,49.598,49.6777,258709.0
2019-03-11 10:10:00,62.38,62.41,62.25,62.39,251975.0,49.6777,49.7016,49.5742,49.6856,251975.0
2019-03-11 10:20:00,62.4,62.51,62.38,62.49,214505.0,49.6936,49.7812,49.6777,49.7653,214505.0
2019-03-11 10:30:00,62.5,62.58,62.45,62.58,176520.0,49.7732,49.837,49.7334,49.837,176520.0
2019-03-11 10:40:00,62.57,62.68,62.49,62.68,218900.0,49.829,49.9166,49.7653,49.9166,218900.0
2019-03-11 10:50:00,62.68,62.79,62.67,62.75,198201.0,49.9166,50.0042,49.9086,49.9723,198201.0
2019-03-11 11:00:00,62.75,62.77,62.68,62.74,176343.0,49.9723,49.9883,49.9166,49.9644,176343.0
2019-03-11 11:10:00,62.74,62.87,62.71,62.84,250344.0,49.9644,50.0679,49.9405,50.044,250344.0
2019-03-11 11:20:00,62.83,62.95,62.77,62.89,191977.0,50.0361,50.1316,49.9883,50.0838,191977.0
2019-03-11 11:30:00,62.89,62.94,62.83,62.91,166119.0,50.0838,50.1237,50.0361,50.0998,166119.0
2019-03-11 11:40:00,62.91,62.93,62.79,62.81,164354.0,50.0998,50.1157,50.0042,50.0201,164354.0
2019-03-11 11:50:00,62.81,62.94,62.81,62.93,278755.0,50.0201,50.1237,50.0201,50.1157,278755.0
2019-03-11 12:00:00,62.92,62.96,62.83,62.84,198955.0,50.1077,50.1396,50.0361,50.044,198955.0
2019-03-11 12:10:00,62.84,62.84,62.67,62.71,305488.0,50.044,50.044,49.9086,49.9405,305488.0
2019-03-11 12:20:00,62.71,62.71,62.51,62.52,198061.0,49.9405,49.9405,49.7812,49.7892,198061.0
2019-03-11 12:30:00,62.52,62.61,62.51,62.55,196461.0,49.7892,49.8608,49.7812,49.8131,196461.0
2019-03-11 12:40:00,62.54,62.6,62.52,62.56,206366.0,49.8051,49.8529,49.7892,49.821,206366.0
2019-03-11 12:50:00,62.56,62.67,62.56,62.65,124205.0,49.821,49.9086,49.821,49.8927,124205.0
2019-03-11 13:00:00,62.65,62.74,62.64,62.73,133364.0,49.8927,49.9644,49.8847,49.9564,133364.0
2019-03-11 13:10:00,62.73,62.78,62.7,62.74,116905.0,49.9564,49.9962,49.9325,49.9644,116905.0
2019-03-11 13:20:00,62.75,62.79,62.71,62.75,120078.0,49.9723,50.0042,49.9405,49.9723,120078.0
2019-03-11 13:30:00,62.74,62.78,62.72,62.72,106926.0,49.9644,49.9962,49.9484,49.9484,106926.0
2019-03-11 13:40:00,62.73,62.74,62.64,62.65,117134.0,49.9564,49.9644,49.8847,49.8927,117134.0
2019-03-11 13:50:00,62.65,62.66,62.59,62.64,200481.0,49.8927,49.9007,49.8449,49.8847,200481.0
2019-03-11 14:00:00,62.63,62.66,62.58,62.62,104586.0,49.8768,49.9007,49.837,49.8688,104586.0
2019-03-11 14:10:00,62.62,62.63,62.58,62.6,102815.0,49.8688,49.8768,49.837,49.8529,102815.0
2019-03-11 14:20:00,62.61,62.65,62.6,62.62,108575.0,49.8608,49.8927,49.8529,49.8688,108575.0
2019-03-11 14:30:00,62.63,62.63,62.53,62.59,163661.0,49.8768,49.8768,49.7971,49.8449,163661.0
2019-03-11 14:40:00,62.58,62.62,62.54,62.54,151447.0,49.837,49.8688,49.8051,49.8051,151447.0
2019-03-11 14:50:00,62.54,62.58,62.53,62.57,143332.0,49.8051,49.837,49.7971,49.829,143332.0
2019-03-11 15:00:00,62.57,62.57,62.44,62.45,336995.0,49.829,49.829,49.7255,49.7334,336995.0
2019-03-11 15:10:00,62.45,62.49,62.42,62.46,252578.0,49.7334,49.7653,49.7095,49.7414,252578.0
2019-03-11 15:20:00,62.47,62.55,62.38,62.39,381489.0,49.7494,49.8131,49.6777,49.6856,381489.0
2019-03-11 15:30:00,62.39,62.43,62.37,62.39,364551.0,49.6856,49.7175,49.6697,49.6856,364551.0
2019-03-11 15:40:00,62.39,62.46,62.38,62.4,491255.0,49.6856,49.7414,49.6777,49.6936,491255.0
2019-03-11 15:50:00,62.41,62.41,62.25,62.31,1700852.0,49.7016,49.7016,49.5742,49.6219,1700852.0
2019-03-12 09:30:00,62.3,62.51,62.2,62.38,501226.0,49.614,49.7812,49.5343,49.6777,501226.0
2019-03-12 09:40:00,62.38,62.54,62.3,62.42,350205.0,49.6777,49.8051,49.614,49.7095,350205.0
2019-03-12 09:50:00,62.42,62.63,62.37,62.59,237925.0,49.7095,49.8768,49.6697,49.8449,237925.0
2019-03-12 10:00:00,62.6,62.61,62.45,62.46,328523.0,49.8529,49.8608,49.7334,49.7414,328523.0
2019-03-12 10:10:00,62.45,62.46,62.3,62.35,234437.0,49.7334,49.7414,49.614,49.6538,234437.0
2019-03-12 10:20:00,62.35,62.37,62.26,62.33,241362.0,49.6538,49.6697,49.5821,49.6379,241362.0
2019-03-12 10:30:00,62.35,62.53,62.34,62.37,280258.0,49.6538,49.7971,49.6458,49.6697,280258.0
2019-03-12 10:40:00,62.37,62.4,62.26,62.35,212241.0,49.6697,49.6936,49.5821,49.6538,212241.0
2019-03-12 10:50:00,62.35,62.45,62.31,62.39,223937.0,49.6538,49.7334,49.6219,49.6856,223937.0
2019-03-12 11:00:00,62.39,62.41,62.22,62.27,377618.0,49.6856,49.7016,49.5503,49.5901,377618.0
2019-03-12 11:10:00,62.27,62.29,61.95,62.0,333523.0,49.5901,49.606,49.3352,49.3751,333523.0
2019-03-12 11:20:00,62.0,62.08,61.98,62.04,228915.0,49.3751,49.4388,49.3591,49.4069,228915.0
2019-03-12 11:30:00,62.04,62.1,62.0,62.08,223982.0,49.4069,49.4547,49.3751,49.4388,223982.0
2019-03-12 11:40:00,62.07,62.19,62.06,62.14,168434.0,49.4308,49.5264,49.4228,49.4866,168434.0
2019-03-12 11:50:00,62.14,62.23,62.14,62.19,198313.0,49.4866,49.5582,49.4866,49.5264,198313.0
2019-03-12 12:00:00,62.18,62.25,62.12,62.2,230320.0,49.5184,49.5742,49.4706,49.5343,230320.0
2019-03-12 12:10:00,62.2,62.25,62.15,62.17,141199.0,49.5343,49.5742,49.4945,49.5104,141199.0
2019-03-12 12:20:00,62.18,62.2,62.1,62.17,165647.0,49.5184,49.5343,49.4547,49.5104,165647.0
2019-03-12 12:30:00,62.18,62.19,62.13,62.18,150113.0,49.5184,49.5264,49.4786,49.5184,150113.0
2019-03-12 12:40:00,62.18,62.21,62.15,62.17,161142.0,49.5184,49.5423,49.4945,49.5104,161142.0
2019-03-12 12:50:00,62.17,62.21,62.09,62.19,192342.0,49.5104,49.5423,49.4467,49.5264,192342.0
2019-03-12 13:00:00,62.19,62.25,62.17,62.25,170042.0,49.5264,49.5742,49.5104,49.5742,170042.0
2019-03-12 13:10:00,62.25,62.26,62.17,62.18,133905.0,49.5742,49.5821,49.5104,49.5184,133905.0
2019-03-12 13:20:00,62.19,62.25,62.19,62.22,177553.0,49.5264,49.5742,49.5264,49.5503,177553.0
2019-03-12 13:30:00,62.22,62.53,62.22,62.48,500785.0,49.5503,49.7971,49.5503,49.7573,500785.0
2019-03-12 13:40:00,62.49,62.89,62.48,62.82,1127943.0,49.7653,50.0838,49.7573,50.0281,1127943.0
2019-03-12 13:50:00,62.83,62.94,62.77,62.86,473560.0,50.0361,50.1237,49.9883,50.0599,473560.0
2019-03-12 14:00:00,62.86,62.93,62.8,62.86,239248.0,50.0599,50.1157,50.0122,50.0599,239248.0
2019-03-12 14:10:00,62.86,62.94,62.74,62.93,221171.0,50.0599,50.1237,49.9644,50.1157,221171.0
2019-03-12 14:20:00,62.92,62.94,62.81,62.84,257642.0,50.1077,50.1237,50.0201,50.044,257642.0
2019-03-12 14:30:00,62.84,62.93,62.8,62.84,295436.0,50.044,50.1157,50.0122,50.044,295436.0
2019-03-12 14:40:00,62.85,62.94,62.83,62.91,213530.0,50.052,50.1237,50.0361,50.0998,213530.0
2019-03-12 14:50:00,62.92,62.94,62.87,62.89,192029.0,50.1077,50.1237,50.0679,50.0838,192029.0
2019-03-12 15:00:00,62.89,62.89,62.76,62.85,243509.0,50.0838,50.0838,49.9803,50.052,243509.0
2019-03-12 15:10:00,62.84,62.85,62.64,62.68,260704.0,50.044,50.052,49.8847,49.9166,260704.0
2019-03-12 15:20:00,62.67,62.79,62.67,62.77,271768.0,49.9086,50.0042,49.9086,49.9883,271768.0
2019-03-12 15:30:00,62.77,62.77,62.65,62.69,305122.0,49.9883,49.9883,49.8927,49.9246,305122.0
2019-03-12 15:40:00,62.69,62.79,62.67,62.7,395691.0,49.9246,50.0042,49.9086,49.9325,395691.0
2019-03-12 15:50:00,62.71,62.83,62.63,62.82,1180711.0,49.9405,50.0361,49.8768,50.0281,1180711.0
2019-03-13 09:30:00,63.14,63.45,63.0,63.41,559100.0,50.2829,50.5298,50.1714,50.4979,559100.0
2019-03-13 09:40:00,63.41,63.59,63.28,63.3,422387.0,50.4979,50.6413,50.3944,50.4103,422387.0
2019-03-13 09:50:00,63.3,63.47,63.26,63.47,267092.0,50.4103,50.5457,50.3785,50.5457,267092.0
2019-03-13 10:00:00,63.47,63.57,63.37,63.55,299305.0,50.5457,50.6254,50.4661,50.6094,299305.0
2019-03-13 10:10:00,63.54,63.69,63.51,63.69,245420.0,50.6015,50.7209,50.5776,50.7209,245420.0
2019-03-13 10:20:00,63.68,63.84,63.68,63.72,326122.0,50.713,50.8404,50.713,50.7448,326122.0
2019-03-13 10:30:00,63.71,63.8,63.67,63.68,258462.0,50.7369,50.8085,50.705,50.713,258462.0
2019-03-13 10:40:00,63.68,63.76,63.67,63.7,230964.0,50.713,50.7767,50.705,50.7289,230964.0
2019-03-13 10:50:00,63.7,63.82,63.61,63.61,250983.0,50.7289,50.8245,50.6572,50.6572,250983.0
2019-03-13 11:00:00,63.61,63.8,63.58,63.79,223498.0,50.6572,50.8085,50.6333,50.8006,223498.0
2019-03-13 11:10:00,63.79,63.84,63.73,63.75,186212.0,50.8006,50.8404,50.7528,50.7687,186212.0
2019-03-13 11:20:00,63.74,63.86,63.73,63.83,202058.0,50.7607,50.8563,50.7528,50.8324,202058.0
2019-03-13 11:30:00,63.84,63.94,63.83,63.91,206307.0,50.8404,50.92,50.8324,50.8961,206307.0
2019-03-13 11:40:00,63.91,63.94,63.82,63.83,160651.0,50.8961,50.92,50.8245,50.8324,160651.0
2019-03-13 11:50:00,63.84,63.95,63.82,63.94,176635.0,50.8404,50.928,50.8245,50.92,176635.0
2019-03-13 12:00:00,63.95,63.96,63.85,63.85,185953.0,50.928,50.936,50.8483,50.8483,185953.0
2019-03-13 12:10:00,63.85,63.89,63.8,63.87,127550.0,50.8483,50.8802,50.8085,50.8643,127550.0
2019-03-13 12:20:00,63.87,63.87,63.74,63.77,198146.0,50.8643,50.8643,50.7607,50.7846,198146.0
2019-03-13 12:30:00,63.77,63.81,63.66,63.7,116733.0,50.7846,50.8165,50.697,50.7289,116733.0
2019-03-13 12:40:00,63.69,63.79,63.69,63.77,142260.0,50.7209,50.8006,50.7209,50.7846,142260.0
2019-03-13 12:50:00,63.77,63.91,63.77,63.91,132906.0,50.7846,50.8961,50.7846,50.8961,132906.0
2019-03-13 13:00:00,63.91,63.97,63.88,63.9,175116.0,50.8961,50.9439,50.8722,50.8882,175116.0
2019-03-13 13:10:00,63.89,63.99,63.88,63.95,188755.0,50.8802,50.9598,50.8722,50.928,188755.0
2019-03-13 13:20:00,63.95,63.98,63.91,63.97,146613.0,50.928,50.9519,50.8961,50.9439,146613.0
2019-03-13 13:30:00,63.96,64.0,63.91,63.98,184355.0,50.936,50.9678,50.8961,50.9519,184355.0
2019-03-13 13:40:00,63.98,64.07,63.94,64.07,312914.0,50.9519,51.0236,50.92,51.0236,312914.0
2019-03-13 13:50:00,64.06,64.07,63.99,64.04,179561.0,51.0156,51.0236,50.9598,50.9997,179561.0
2019-03-13 14:00:00,64.03,64.14,64.0,64.1,263001.0,50.9917,51.0793,50.9678,51.0474,263001.0
2019-03-13 14:10:00,64.11,64.22,64.09,64.2,327572.0,51.0554,51.143,51.0395,51.1271,327572.0
2019-03-13 14:20:00,64.2,64.23,64.13,64.22,229038.0,51.1271,51.151,51.0713,51.143,229038.0
2019-03-13 14:30:00,64.22,64.22,64.04,64.08,260626.0,51.143,51.143,50.9997,51.0315,260626.0
2019-03-13 14:40:00,64.08,64.09,63.83,63.89,447036.0,51.0315,51.0395,50.8324,50.8802,447036.0
2019-03-13 14:50:00,63.88,63.96,63.82,63.91,225991.0,50.8722,50.936,50.8245,50.8961,225991.0
2019-03-13 15:00:00,63.91,63.98,63.79,63.8,264980.0,50.8961,50.9519,50.8006,50.8085,264980.0
2019-03-13 15:10:00,63.8,63.85,63.73,63.75,364211.0,50.8085,50.8483,50.7528,50.7687,364211.0
2019-03-13 15:20:00,63.74,63.81,63.67,63.75,267622.0,50.7607,50.8165,50.705,50.7687,267622.0
2019-03-13 15:30:00,63.75,63.96,63.72,63.95,306835.0,50.7687,50.936,50.7448,50.928,306835.0
2019-03-13 15:40:00,63.96,63.97,63.76,63.78,465169.0,50.936,50.9439,50.7767,50.7926,465169.0
2019-03-13 15:50:00,63.77,63.84,63.62,63.65,1268682.0,50.7846,50.8404,50.6652,50.6891,1268682.0
2019-03-14 09:30:00,63.69,63.92,63.42,63.9,532549.0,50.7209,50.9041,50.5059,50.8882,532549.0
2019-03-14 09:40:00,63.9,64.13,63.81,64.05,296678.0,50.8882,51.0713,50.8165,51.0076,296678.0
2019-03-14 09:50:00,64.05,64.14,63.96,64.0,361012.0,51.0076,51.0793,50.936,50.9678,361012.0
2019-03-14 10:00:00,64.0,64.03,63.81,63.9,263544.0,50.9678,50.9917,50.8165,50.8882,263544.0
2019-03-14 10:10:00,63.9,64.11,63.9,64.09,255799.0,50.8882,51.0554,50.8882,51.0395,255799.0
2019-03-14 10:20:00,64.09,64.14,64.04,64.04,217529.0,51.0395,51.0793,50.9997,50.9997,217529.0
2019-03-14 10:30:00,64.05,64.22,64.01,64.2,337673.0,51.0076,51.143,50.9758,51.1271,337673.0
2019-03-14 10:40:00,64.2,64.22,64.13,64.2,237496.0,51.1271,51.143,51.0713,51.1271,237496.0
2019-03-14 10:50:00,64.2,64.21,64.03,64.04,215233.0,51.1271,51.135,50.9917,50.9997,215233.0
2019-03-14 11:00:00,64.04,64.07,63.9,64.04,289596.0,50.9997,51.0236,50.8882,50.9997,289596.0
2019-03-14 11:10:00,64.03,64.18,63.99,64.07,264592.0,50.9917,51.1112,50.9598,51.0236,264592.0
2019-03-14 11:20:00,64.08,64.14,64.06,64.11,171849.0,51.0315,51.0793,51.0156,51.0554,171849.0
2019-03-14 11:30:00,64.1,64.11,64.02,64.1,185727.0,51.0474,51.0554,50.9837,51.0474,185727.0
2019-03-14 11:40:00,64.1,64.23,64.09,64.2,188426.0,51.0474,51.151,51.0395,51.1271,188426.0
2019-03-14 11:50:00,64.2,64.27,64.15,64.17,239547.0,51.1271,51.1828,51.0873,51.1032,239547.0
2019-03-14 12:00:00,64.17,64.25,64.16,64.23,159961.0,51.1032,51.1669,51.0952,51.151,159961.0
2019-03-14 12:10:00,64.23,64.24,64.17,64.21,142765.0,51.151,51.1589,51.1032,51.135,142765.0
2019-03-14 12:20:00,64.21,64.21,64.05,64.09,186676.0,51.135,51.135,51.0076,51.0395,186676.0
2019-03-14 12:30:00,64.1,64.16,64.09,64.12,136308.0,51.0474,51.0952,51.0395,51.0634,136308.0
2019-03-14 12:40:00,64.12,64.14,64.07,64.13,113054.0,51.0634,51.0793,51.0236,51.0713,113054.0
2019-03-14 12:50:00,64.13,64.14,64.0,64.05,217122.0,51.0713,51.0793,50.9678,51.0076,217122.0
2019-03-14 13:00:00,64.05,64.06,64.0,64.02,138335.0,51.0076,51.0156,50.9678,50.9837,138335.0
2019-03-14 13:10:00,64.03,64.09,63.99,64.09,137344.0,50.9917,51.0395,50.9598,51.0395,137344.0
2019-03-14 13:20:00,64.09,64.1,64.01,64.06,130703.0,51.0395,51.0474,50.9758,51.0156,130703.0
2019-03-14 13:30:00,64.05,64.09,64.0,64.03,134017.0,51.0076,51.0395,50.9678,50.9917,134017.0
2019-03-14 13:40:00,64.03,64.03,63.93,63.95,160323.0,50.9917,50.9917,50.9121,50.928,160323.0
2019-03-14 13:50:00,63.94,63.96,63.87,63.9,173395.0,50.92,50.936,50.8643,50.8882,173395.0
2019-03-14 14:00:00,63.9,64.01,63.9,64.0,240344.0,50.8882,50.9758,50.8882,50.9678,240344.0
2019-03-14 14:10:00,64.0,64.01,63.89,63.99,175152.0,50.9678,50.9758,50.8802,50.9598,175152.0
2019-03-14 14:20:00,63.99,64.11,63.98,64.06,180876.0,50.9598,51.0554,50.9519,51.0156,180876.0
2019-03-14 14:30:00,64.05,64.08,63.97,64.02,179528.0,51.0076,51.0315,50.9439,50.9837,179528.0
2019-03-14 14:40:00,64.02,64.04,63.88,63.91,219499.0,50.9837,50.9997,50.8722,50.8961,219499.0
2019-03-14 14:50:00,63.9,63.98,63.87,63.95,214777.0,50.8882,50.9519,50.8643,50.928,214777.0
2019-03-14 15:00:00,63.96,64.04,63.95,64.0,189548.0,50.936,50.9997,50.928,50.9678,189548.0
2019-03-14 15:10:00,64.01,64.03,63.94,63.98,183877.0,50.9758,50.9917,50.92,50.9519,183877.0
2019-03-14 15:20:00,63.97,64.04,63.93,64.03,238714.0,50.9439,50.9997,50.9121,50.9917,238714.0
2019-03-14 15:30:00,64.03,64.09,63.99,64.09,337890.0,50.9917,51.0395,50.9598,51.0395,337890.0
2019-03-14 15:40:00,64.09,64.13,64.03,64.03,402862.0,51.0395,51.0713,50.9917,50.9917,402862.0
2019-03-14 15:50:00,64.03,64.12,63.96,64.1,1136631.0,50.9917,51.0634,50.936,51.0474,1136631.0
2019-03-15 09:30:00,64.16,64.43,64.02,64.28,2744624.0,51.0952,51.3102,50.9837,51.1908,2744624.0
2019-03-15 09:40:00,64.27,64.54,64.16,64.51,384035.0,51.1828,51.3978,51.0952,51.374,384035.0
2019-03-15 09:50:00,64.51,64.7,64.48,64.56,564810.0,51.374,51.5253,51.3501,51.4138,564810.0
2019-03-15 10:00:00,64.55,64.58,64.38,64.54,452557.0,51.4058,51.4297,51.2704,51.3978,452557.0
2019-03-15 10:10:00,64.55,64.58,64.29,64.31,407503.0,51.4058,51.4297,51.1988,51.2147,407503.0
2019-03-15 10:20:00,64.31,64.52,64.31,64.48,337522.0,51.2147,51.3819,51.2147,51.3501,337522.0
2019-03-15 10:30:00,64.48,64.53,64.38,64.5,354234.0,51.3501,51.3899,51.2704,51.366,354234.0
2019-03-15 10:40:00,64.49,64.66,64.48,64.65,248089.0,51.358,51.4934,51.3501,51.4854,248089.0
2019-03-15 10:50:00,64.65,64.67,64.52,64.58,270999.0,51.4854,51.5014,51.3819,51.4297,270999.0
2019-03-15 11:00:00,64.57,64.7,64.52,64.67,343118.0,51.4217,51.5253,51.3819,51.5014,343118.0
2019-03-15 11:10:00,64.67,64.78,64.64,64.77,276201.0,51.5014,51.589,51.4775,51.581,276201.0
2019-03-15 11:20:00,64.77,64.8,64.73,64.79,350124.0,51.581,51.6049,51.5492,51.5969,350124.0
2019-03-15 11:30:00,64.79,64.8,64.65,64.67,419535.0,51.5969,51.6049,51.4854,51.5014,419535.0
2019-03-15 11:40:00,64.68,64.88,64.59,64.87,409239.0,51.5093,51.6686,51.4377,51.6606,409239.0
2019-03-15 11:50:00,64.87,64.9,64.81,64.89,298418.0,51.6606,51.6845,51.6129,51.6766,298418.0
2019-03-15 12:00:00,64.89,64.92,64.85,64.91,215486.0,51.6766,51.7005,51.6447,51.6925,215486.0
2019-03-15 12:10:00,64.91,64.97,64.89,64.91,207873.0,51.6925,51.7403,51.6766,51.6925,207873.0
2019-03-15 12:20:00,64.92,64.96,64.86,64.92,171607.0,51.7005,51.7323,51.6527,51.7005,171607.0
2019-03-15 12:30:00,64.92,64.97,64.89,64.92,223587.0,51.7005,51.7403,51.6766,51.7005,223587.0
2019-03-15 12:40:00,64.92,65.06,64.9,65.05,348350.0,51.7005,51.812,51.6845,51.804,348350.0
2019-03-15 12:50:00,65.05,65.12,64.98,65.03,285211.0,51.804,51.8597,51.7482,51.7881,285211.0
2019-03-15 13:00:00,65.03,65.06,64.99,65.03,220023.0,51.7881,51.812,51.7562,51.7881,220023.0
2019-03-15 13:10:00,65.03,65.04,64.91,64.91,243452.0,51.7881,51.796,51.6925,51.6925,243452.0
2019-03-15 13:20:00,64.91,64.98,64.89,64.92,162926.0,51.6925,51.7482,51.6766,51.7005,162926.0
2019-03-15 13:30:00,64.92,64.98,64.92,64.98,197035.0,51.7005,51.7482,51.7005,51.7482,197035.0
2019-03-15 13:40:00,64.97,65.02,64.95,64.98,191469.0,51.7403,51.7801,51.7244,51.7482,191469.0
2019-03-15 13:50:00,64.99,65.0,64.84,64.87,220172.0,51.7562,51.7642,51.6368,51.6606,220172.0
2019-03-15 14:00:00,64.86,64.88,64.82,64.87,205842.0,51.6527,51.6686,51.6208,51.6606,205842.0
2019-03-15 14:10:00,64.86,64.89,64.84,64.84,201052.0,51.6527,51.6766,51.6368,51.6368,201052.0
2019-03-15 14:20:00,64.85,64.86,64.68,64.74,210268.0,51.6447,51.6527,51.5093,51.5571,210268.0
2019-03-15 14:30:00,64.74,64.81,64.7,64.81,297464.0,51.5571,51.6129,51.5253,51.6129,297464.0
2019-03-15 14:40:00,64.81,64.87,64.8,64.81,179052.0,51.6129,51.6606,51.6049,51.6129,179052.0
2019-03-15 14:50:00,64.81,64.83,64.77,64.82,193754.0,51.6129,51.6288,51.581,51.6208,193754.0
2019-03-15 15:00:00,64.81,64.83,64.74,64.78,300921.0,51.6129,51.6288,51.5571,51.589,300921.0
2019-03-15 15:10:00,64.78,64.88,64.72,64.83,309981.0,51.589,51.6686,51.5412,51.6288,309981.0
2019-03-15 15:20:00,64.83,64.89,64.81,64.82,326664.0,51.6288,51.6766,51.6129,51.6208,326664.0
2019-03-15 15:30:00,64.83,64.96,64.82,64.92,548914.0,51.6288,51.7323,51.6208,51.7005,548914.0
2019-03-15 15:40:00,64.92,64.98,64.84,64.88,617220.0,51.7005,51.7482,51.6368,51.6686,617220.0
2019-03-15 15:50:00,64.88,65.27,64.81,65.17,4219545.0,51.6686,51.9792,51.6129,51.8996,4219545.0
2019-03-18 09:30:00,65.21,65.8,65.21,65.58,792180.0,51.9314,52.4013,51.9314,52.2261,792180.0
2019-03-18 09:40:00,65.57,66.07,65.57,66.07,726632.0,52.2181,52.6163,52.2181,52.6163,726632.0
2019-03-18 09:50:00,66.07,66.18,65.88,65.92,452924.0,52.6163,52.7039,52.465,52.4968,452924.0
2019-03-18 10:00:00,65.93,65.97,65.78,65.9,444487.0,52.5048,52.5367,52.3853,52.4809,444487.0
2019-03-18 10:10:00,65.9,65.94,65.68,65.88,365601.0,52.4809,52.5128,52.3057,52.465,365601.0
2019-03-18 10:20:00,65.88,65.98,65.85,65.86,310463.0,52.465,52.5446,52.4411,52.4491,310463.0
2019-03-18 10:30:00,65.86,65.86,65.61,65.63,300717.0,52.4491,52.4491,52.25,52.2659,300717.0
2019-03-18 10:40:00,65.63,65.65,65.5,65.6,330998.0,52.2659,52.2818,52.1624,52.242,330998.0
2019-03-18 10:50:00,65.61,65.87,65.6,65.86,268186.0,52.25,52.457,52.242,52.4491,268186.0
2019-03-18 11:00:00,65.85,66.08,65.85,66.06,242452.0,52.4411,52.6243,52.4411,52.6083,242452.0
2019-03-18 11:10:00,66.06,66.07,65.93,65.97,230898.0,52.6083,52.6163,52.5048,52.5367,230898.0
2019-03-18 11:20:00,65.96,65.96,65.84,65.86,178292.0,52.5287,52.5287,52.4331,52.4491,178292.0
2019-03-18 11:30:00,65.87,65.87,65.69,65.77,220891.0,52.457,52.457,52.3137,52.3774,220891.0
2019-03-18 11:40:00,65.78,65.89,65.72,65.88,199986.0,52.3853,52.4729,52.3376,52.465,199986.0
2019-03-18 11:50:00,65.89,65.98,65.83,65.88,218252.0,52.4729,52.5446,52.4252,52.465,218252.0
2019-03-18 12:00:00,65.89,65.93,65.79,65.79,173027.0,52.4729,52.5048,52.3933,52.3933,173027.0
2019-03-18 12:10:00,65.79,65.9,65.76,65.88,201314.0,52.3933,52.4809,52.3694,52.465,201314.0
2019-03-18 12:20:00,65.87,65.96,65.85,65.93,182845.0,52.457,52.5287,52.4411,52.5048,182845.0
2019-03-18 12:30:00,65.93,65.93,65.82,65.9,151578.0,52.5048,52.5048,52.4172,52.4809,151578.0
2019-03-18 12:40:00,65.9,65.97,65.88,65.94,158953.0,52.4809,52.5367,52.465,52.5128,158953.0
2019-03-18 12:50:00,65.94,66.04,65.92,66.02,220549.0,52.5128,52.5924,52.4968,52.5765,220549.0
2019-03-18 13:00:00,66.01,66.04,65.93,66.02,265355.0,52.5685,52.5924,52.5048,52.5765,265355.0
2019-03-18 13:10:00,66.02,66.05,65.99,66.01,188440.0,52.5765,52.6004,52.5526,52.5685,188440.0
2019-03-18 13:20:00,66.01,66.05,66.0,66.02,166447.0,52.5685,52.6004,52.5605,52.5765,166447.0
2019-03-18 13:30:00,66.02,66.05,66.0,66.01,123933.0,52.5765,52.6004,52.5605,52.5685,123933.0
2019-03-18 13:40:00,66.01,66.04,65.98,66.03,151122.0,52.5685,52.5924,52.5446,52.5844,151122.0
2019-03-18 13:50:00,66.02,66.06,65.96,65.97,150452.0,52.5765,52.6083,52.5287,52.5367,150452.0
2019-03-18 14:00:00,65.97,66.0,65.9,65.96,164047.0,52.5367,52.5605,52.4809,52.5287,164047.0
2019-03-18 14:10:00,65.96,65.98,65.93,65.97,132434.0,52.5287,52.5446,52.5048,52.5367,132434.0
2019-03-18 14:20:00,65.97,66.02,65.93,66.0,158960.0,52.5367,52.5765,52.5048,52.5605,158960.0
2019-03-18 14:30:00,66.01,66.02,65.92,65.92,175807.0,52.5685,52.5765,52.4968,52.4968,175807.0
2019-03-18 14:40:00,65.92,66.0,65.92,65.96,124396.0,52.4968,52.5605,52.4968,52.5287,124396.0
2019-03-18 14:50:00,65.97,65.97,65.84,65.86,203017.0,52.5367,52.5367,52.4331,52.4491,203017.0
2019-03-18 15:00:00,65.87,65.91,65.81,65.85,178059.0,52.457,52.4889,52.4092,52.4411,178059.0
2019-03-18 15:10:00,65.85,65.91,65.79,65.89,225861.0,52.4411,52.4889,52.3933,52.4729,225861.0
2019-03-18 15:20:00,65.89,66.01,65.88,65.95,235201.0,52.4729,52.5685,52.465,52.5207,235201.0
2019-03-18 15:30:00,65.94,65.97,65.85,65.86,326833.0,52.5128,52.5367,52.4411,52.4491,326833.0
2019-03-18 15:40:00,65.86,66.02,65.85,65.98,471167.0,52.4491,52.5765,52.4411,52.5446,471167.0
2019-03-18 15:50:00,65.97,65.99,65.8,65.92,923710.0,52.5367,52.5526,52.4013,52.4968,923710.0
2019-03-19 09:30:00,66.46,66.77,66.44,66.67,632494.0,52.9269,53.1738,52.911,53.0941,632494.0
2019-03-19 09:40:00,66.66,66.83,66.52,66.58,298009.0,53.0862,53.2215,52.9747,53.0224,298009.0
2019-03-19 09:50:00,66.58,66.64,66.32,66.34,291870.0,53.0224,53.0702,52.8154,52.8313,291870.0
2019-03-19 10:00:00,66.34,66.51,66.32,66.43,277424.0,52.8313,52.9667,52.8154,52.903,277424.0
2019-03-19 10:10:00,66.42,66.5,66.37,66.49,228161.0,52.895,52.9587,52.8552,52.9508,228161.0
2019-03-19 10:20:00,66.49,66.55,66.44,66.47,225832.0,52.9508,52.9986,52.911,52.9348,225832.0
2019-03-19 10:30:00,66.47,66.59,66.45,66.55,189610.0,52.9348,53.0304,52.9189,52.9986,189610.0
2019-03-19 10:40:00,66.55,66.59,66.41,66.45,172600.0,52.9986,53.0304,52.8871,52.9189,172600.0
2019-03-19 10:50:00,66.45,66.47,66.21,66.22,248042.0,52.9189,52.9348,52.7278,52.7358,248042.0
2019-03-19 11:00:00,66.23,66.27,66.17,66.25,217557.0,52.7437,52.7756,52.6959,52.7596,217557.0
2019-03-19 11:10:00,66.25,66.33,66.13,66.17,212361.0,52.7596,52.8234,52.6641,52.6959,212361.0
2019-03-19 11:20:00,66.17,66.23,66.09,66.1,165754.0,52.6959,52.7437,52.6322,52.6402,165754.0
2019-03-19 11:30:00,66.11,66.31,66.09,66.29,201559.0,52.6482,52.8074,52.6322,52.7915,201559.0
2019-03-19 11:40:00,66.29,66.38,66.28,66.36,233120.0,52.7915,52.8632,52.7835,52.8472,233120.0
2019-03-19 11:50:00,66.38,66.46,66.32,66.44,216878.0,52.8632,52.9269,52.8154,52.911,216878.0
2019-03-19 12:00:00,66.45,66.51,66.42,66.47,195678.0,52.9189,52.9667,52.895,52.9348,195678.0
2019-03-19 12:10:00,66.48,66.53,66.4,66.41,185977.0,52.9428,52.9826,52.8791,52.8871,185977.0
2019-03-19 12:20:00,66.4,66.44,66.32,66.36,167832.0,52.8791,52.911,52.8154,52.8472,167832.0
2019-03-19 12:30:00,66.34,66.4,66.33,66.35,132232.0,52.8313,52.8791,52.8234,52.8393,132232.0
2019-03-19 12:40:00,66.35,66.37,66.02,66.03,453610.0,52.8393,52.8552,52.5765,52.5844,453610.0
2019-03-19 12:50:00,66.03,66.34,66.03,66.34,309872.0,52.5844,52.8313,52.5844,52.8313,309872.0
2019-03-19 13:00:00,66.34,66.38,66.26,66.29,205850.0,52.8313,52.8632,52.7676,52.7915,205850.0
2019-03-19 13:10:00,66.3,66.38,66.23,66.33,185916.0,52.7995,52.8632,52.7437,52.8234,185916.0
2019-03-19 13:20:00,66.34,66.34,66.14,66.14,161500.0,52.8313,52.8313,52.672,52.672,161500.0
2019-03-19 13:30:00,66.14,66.2,66.1,66.13,143497.0,52.672,52.7198,52.6402,52.6641,143497.0
2019-03-19 13:40:00,66.14,66.17,66.01,66.05,165156.0,52.672,52.6959,52.5685,52.6004,165156.0
2019-03-19 13:50:00,66.06,66.09,65.97,65.97,141898.0,52.6083,52.6322,52.5367,52.5367,141898.0
2019-03-19 14:00:00,65.96,66.09,65.96,65.98,167641.0,52.5287,52.6322,52.5287,52.5446,167641.0
2019-03-19 14:10:00,65.99,65.99,65.8,65.91,205783.0,52.5526,52.5526,52.4013,52.4889,205783.0
2019-03-19 14:20:00,65.91,65.98,65.82,65.94,208090.0,52.4889,52.5446,52.4172,52.5128,208090.0
2019-03-19 14:30:00,65.94,65.99,65.9,65.97,203805.0,52.5128,52.5526,52.4809,52.5367,203805.0
2019-03-19 14:40:00,65.96,66.01,65.92,65.96,163805.0,52.5287,52.5685,52.4968,52.5287,163805.0
2019-03-19 14:50:00,65.96,65.97,65.81,65.84,171164.0,52.5287,52.5367,52.4092,52.4331,171164.0
2019-03-19 15:00:00,65.85,65.97,65.8,65.9,249976.0,52.4411,52.5367,52.4013,52.4809,249976.0
2019-03-19 15:10:00,65.91,65.91,65.68,65.71,217013.0,52.4889,52.4889,52.3057,52.3296,217013.0
2019-03-19 15:20:00,65.72,65.72,65.59,65.61,217256.0,52.3376,52.3376,52.234,52.25,217256.0
2019-03-19 15:30:00,65.61,65.61,65.41,65.43,267930.0,52.25,52.25,52.0907,52.1066,267930.0
2019-03-19 15:40:00,65.42,65.53,65.35,65.51,451337.0,52.0987,52.1863,52.0429,52.1703,451337.0
2019-03-19 15:50:00,65.51,65.65,65.44,65.65,1045673.0,52.1703,52.2818,52.1146,52.2818,1045673.0
2019-03-20 09:30:00,65.26,65.4,64.98,65.16,601304.0,51.9712,52.0827,51.7482,51.8916,601304.0
2019-03-20 09:40:00,65.16,65.5,65.15,65.34,279884.0,51.8916,52.1624,51.8836,52.0349,279884.0
2019-03-20 09:50:00,65.34,65.51,65.2,65.23,295827.0,52.0349,52.1703,51.9235,51.9473,295827.0
2019-03-20 10:00:00,65.23,65.37,65.16,65.26,278529.0,51.9473,52.0588,51.8916,51.9712,278529.0
2019-03-20 10:10:00,65.26,65.26,65.03,65.1,271966.0,51.9712,51.9712,51.7881,51.8438,271966.0
2019-03-20 10:20:00,65.1,65.14,64.98,65.12,201498.0,51.8438,51.8757,51.7482,51.8597,201498.0
2019-03-20 10:30:00,65.12,65.24,65.12,65.17,307138.0,51.8597,51.9553,51.8597,51.8996,307138.0
2019-03-20 10:40:00,65.18,65.41,65.18,65.41,230292.0,51.9075,52.0907,51.9075,52.0907,230292.0
2019-03-20 10:50:00,65.4,65.5,65.36,65.4,179107.0,52.0827,52.1624,52.0509,52.0827,179107.0
2019-03-20 11:00:00,65.4,65.6,65.4,65.58,150024.0,52.0827,52.242,52.0827,52.2261,150024.0
2019-03-20 11:10:00,65.58,65.59,65.34,65.39,179823.0,52.2261,52.234,52.0349,52.0748,179823.0
2019-03-20 11:20:00,65.39,65.4,65.17,65.2,175802.0,52.0748,52.0827,51.8996,51.9235,175802.0
2019-03-20 11:30:00,65.2,65.29,65.08,65.09,225627.0,51.9235,51.9951,51.8279,51.8359,225627.0
2019-03-20 11:40:00,65.09,65.22,65.09,65.14,179465.0,51.8359,51.9394,51.8359,51.8757,179465.0
2019-03-20 11:50:00,65.12,65.16,64.91,64.96,273816.0,51.8597,51.8916,51.6925,51.7323,273816.0
2019-03-20 12:00:00,64.96,65.12,64.93,65.11,331004.0,51.7323,51.8597,51.7084,51.8518,331004.0
2019-03-20 12:10:00,65.11,65.12,65.01,65.06,244352.0,51.8518,51.8597,51.7721,51.812,244352.0
2019-03-20 12:20:00,65.05,65.12,65.01,65.11,237742.0,51.804,51.8597,51.7721,51.8518,237742.0
2019-03-20 12:30:00,65.1,65.12,64.89,65.12,318436.0,51.8438,51.8597,51.6766,51.8597,318436.0
2019-03-20 12:40:00,65.11,65.16,65.03,65.09,154342.0,51.8518,51.8916,51.7881,51.8359,154342.0
2019-03-20 12:50:00,65.09,65.18,65.05,65.12,201478.0,51.8359,51.9075,51.804,51.8597,201478.0
2019-03-20 13:00:00,65.11,65.18,65.08,65.14,165201.0,51.8518,51.9075,51.8279,51.8757,165201.0
2019-03-20 13:10:00,65.14,65.16,65.11,65.15,147610.0,51.8757,51.8916,51.8518,51.8836,147610.0
2019-03-20 13:20:00,65.15,65.21,65.07,65.08,136015.0,51.8836,51.9314,51.8199,51.8279,136015.0
2019-03-20 13:30:00,65.07,65.18,65.04,65.16,89551.0,51.8199,51.9075,51.796,51.8916,89551.0
2019-03-20 13:40:00,65.16,65.18,65.09,65.12,129106.0,51.8916,51.9075,51.8359,51.8597,129106.0
2019-03-20 13:50:00,65.12,65.16,65.06,65.13,201427.0,51.8597,51.8916,51.812,51.8677,201427.0
2019-03-20 14:00:00,65.14,65.29,64.87,65.15,697359.0,51.8757,51.9951,51.6606,51.8836,697359.0
2019-03-20 14:10:00,65.16,65.36,64.91,64.92,416161.0,51.8916,52.0509,51.6925,51.7005,416161.0
2019-03-20 14:20:00,64.91,64.94,64.7,64.87,452733.0,51.6925,51.7164,51.5253,51.6606,452733.0
2019-03-20 14:30:00,64.87,65.05,64.78,65.0,419792.0,51.6606,51.804,51.589,51.7642,419792.0
2019-03-20 14:40:00,65.0,65.28,64.95,65.23,393799.0,51.7642,51.9872,51.7244,51.9473,393799.0
2019-03-20 14:50:00,65.23,65.29,65.09,65.14,287385.0,51.9473,51.9951,51.8359,51.8757,287385.0
2019-03-20 15:00:00,65.15,65.25,64.95,65.08,354348.0,51.8836,51.9633,51.7244,51.8279,354348.0
2019-03-20 15:10:00,65.09,65.16,65.02,65.03,326574.0,51.8359,51.8916,51.7801,51.7881,326574.0
2019-03-20 15:20:00,65.04,65.09,64.93,64.94,280122.0,51.796,51.8359,51.7084,51.7164,280122.0
2019-03-20 15:30:00,64.94,64.95,64.55,64.56,716442.0,51.7164,51.7244,51.4058,51.4138,716442.0
2019-03-20 15:40:00,64.56,64.59,64.32,64.32,903941.0,51.4138,51.4377,51.2226,51.2226,903941.0
2019-03-20 15:50:00,64.33,64.38,64.22,64.28,1682765.0,51.2306,51.2704,51.143,51.1908,1682765.0
2019-03-21 09:30:00,63.67,63.92,63.4,63.42,1225608.0,50.705,50.9041,50.49,50.5059,1225608.0
2019-03-21 09:40:00,63.42,63.54,63.16,63.16,712857.0,50.5059,50.6015,50.2989,50.2989,712857.0
2019-03-21 09:50:00,63.17,63.52,62.92,63.49,931492.0,50.3068,50.5855,50.1077,50.5617,931492.0
2019-03-21 10:00:00,63.49,63.57,63.33,63.42,950799.0,50.5617,50.6254,50.4342,50.5059,950799.0
2019-03-21 10:10:00,63.43,63.52,63.22,63.24,446764.0,50.5139,50.5855,50.3466,50.3626,446764.0
2019-03-21 10:20:00,63.24,63.41,63.19,63.32,253497.0,50.3626,50.4979,50.3227,50.4263,253497.0
2019-03-21 10:30:00,63.32,63.56,63.31,63.54,276728.0,50.4263,50.6174,50.4183,50.6015,276728.0
2019-03-21 10:40:00,63.55,63.57,63.42,63.55,420938.0,50.6094,50.6254,50.5059,50.6094,420938.0
2019-03-21 10:50:00,63.55,63.72,63.54,63.58,478209.0,50.6094,50.7448,50.6015,50.6333,478209.0
2019-03-21 11:00:00,63.58,63.77,63.58,63.64,378583.0,50.6333,50.7846,50.6333,50.6811,378583.0
2019-03-21 11:10:00,63.64,63.68,63.5,63.51,242399.0,50.6811,50.713,50.5696,50.5776,242399.0
2019-03-21 11:20:00,63.51,63.7,63.49,63.55,346102.0,50.5776,50.7289,50.5617,50.6094,346102.0
2019-03-21 11:30:00,63.56,63.68,63.53,63.63,260934.0,50.6174,50.713,50.5935,50.6731,260934.0
2019-03-21 11:40:00,63.62,63.75,63.58,63.71,443592.0,50.6652,50.7687,50.6333,50.7369,443592.0
2019-03-21 11:50:00,63.72,63.87,63.7,63.83,220038.0,50.7448,50.8643,50.7289,50.8324,220038.0
2019-03-21 12:00:00,63.83,63.88,63.7,63.75,190804.0,50.8324,50.8722,50.7289,50.7687,190804.0
2019-03-21 12:10:00,63.76,63.81,63.65,63.66,174591.0,50.7767,50.8165,50.6891,50.697,174591.0
2019-03-21 12:20:00,63.66,63.66,63.51,63.54,224515.0,50.697,50.697,50.5776,50.6015,224515.0
2019-03-21 12:30:00,63.54,63.66,63.53,63.64,169114.0,50.6015,50.697,50.5935,50.6811,169114.0
2019-03-21 12:40:00,63.64,63.74,63.61,63.61,212060.0,50.6811,50.7607,50.6572,50.6572,212060.0
2019-03-21 12:50:00,63.62,63.71,63.6,63.64,162083.0,50.6652,50.7369,50.6493,50.6811,162083.0
2019-03-21 13:00:00,63.63,63.8,63.63,63.79,293505.0,50.6731,50.8085,50.6731,50.8006,293505.0
2019-03-21 13:10:00,63.79,63.8,63.67,63.76,165700.0,50.8006,50.8085,50.705,50.7767,165700.0
2019-03-21 13:20:00,63.76,63.85,63.75,63.85,217103.0,50.7767,50.8483,50.7687,50.8483,217103.0
2019-03-21 13:30:00,63.85,63.91,63.82,63.85,141176.0,50.8483,50.8961,50.8245,50.8483,141176.0
2019-03-21 13:40:00,63.85,64.0,63.82,64.0,165002.0,50.8483,50.9678,50.8245,50.9678,165002.0
2019-03-21 13:50:00,64.0,64.07,63.92,63.98,223755.0,50.9678,51.0236,50.9041,50.9519,223755.0
2019-03-21 14:00:00,63.98,64.15,63.97,64.12,227890.0,50.9519,51.0873,50.9439,51.0634,227890.0
2019-03-21 14:10:00,64.12,64.21,64.04,64.05,260967.0,51.0634,51.135,50.9997,51.0076,260967.0
2019-03-21 14:20:00,64.05,64.17,64.01,64.15,262962.0,51.0076,51.1032,50.9758,51.0873,262962.0
2019-03-21 14:30:00,64.15,64.27,64.13,64.26,292004.0,51.0873,51.1828,51.0713,51.1749,292004.0
2019-03-21 14:40:00,64.26,64.3,64.23,64.25,261898.0,51.1749,51.2067,51.151,51.1669,261898.0
2019-03-21 14:50:00,64.25,64.27,64.19,64.2,428149.0,51.1669,51.1828,51.1191,51.1271,428149.0
2019-03-21 15:00:00,64.2,64.31,64.18,64.21,417212.0,51.1271,51.2147,51.1112,51.135,417212.0
2019-03-21 15:10:00,64.22,64.22,63.99,64.05,316369.0,51.143,51.143,50.9598,51.0076,316369.0
2019-03-21 15:20:00,64.05,64.13,63.97,63.99,243874.0,51.0076,51.0713,50.9439,50.9598,243874.0
2019-03-21 15:30:00,63.98,64.0,63.84,63.85,384483.0,50.9519,50.9678,50.8404,50.8483,384483.0
2019-03-21 15:40:00,63.86,64.06,63.84,63.95,488601.0,50.8563,51.0156,50.8404,50.928,488601.0
2019-03-21 15:50:00,63.95,63.97,63.8,63.92,1315289.0,50.928,50.9439,50.8085,50.9041,1315289.0
2019-03-22 09:30:00,62.98,63.23,62.47,62.52,1466239.0,50.1555,50.3546,49.7494,49.7892,1466239.0
2019-03-22 09:40:00,62.52,62.55,61.85,61.9,1342669.0,49.7892,49.8131,49.2556,49.2954,1342669.0
2019-03-22 09:50:00,61.9,61.97,61.31,61.38,1601030.0,49.2954,49.3512,48.8256,48.8813,1601030.0
2019-03-22 10:00:00,61.38,61.6,61.13,61.6,1178386.0,48.8813,49.0565,48.6822,49.0565,1178386.0
2019-03-22 10:10:00,61.59,61.77,61.35,61.71,869016.0,49.0485,49.1919,48.8574,49.1441,869016.0
2019-03-22 10:20:00,61.71,61.79,61.29,61.34,673941.0,49.1441,49.2078,48.8096,48.8495,673941.0
2019-03-22 10:30:00,61.34,61.54,61.22,61.48,689972.0,48.8495,49.0087,48.7539,48.9609,689972.0
2019-03-22 10:40:00,61.47,61.48,61.06,61.08,685913.0,48.953,48.9609,48.6265,48.6424,685913.0
2019-03-22 10:50:00,61.08,61.34,61.04,61.07,520922.0,48.6424,48.8495,48.6105,48.6344,520922.0
2019-03-22 11:00:00,61.07,61.16,60.91,61.05,718986.0,48.6344,48.7061,48.507,48.6185,718986.0
2019-03-22 11:10:00,61.06,61.25,60.93,61.23,478806.0,48.6265,48.7778,48.5229,48.7619,478806.0
2019-03-22 11:20:00,61.23,61.26,60.8,60.93,504375.0,48.7619,48.7857,48.4194,48.5229,504375.0
2019-03-22 11:30:00,60.92,61.01,60.84,60.89,347794.0,48.515,48.5867,48.4513,48.4911,347794.0
2019-03-22 11:40:00,60.89,60.92,60.62,60.77,684498.0,48.4911,48.515,48.2761,48.3955,684498.0
2019-03-22 11:50:00,60.77,60.79,60.53,60.64,389699.0,48.3955,48.4115,48.2044,48.292,389699.0
2019-03-22 12:00:00,60.64,60.89,60.64,60.75,493590.0,48.292,48.4911,48.292,48.3796,493590.0
2019-03-22 12:10:00,60.75,60.81,60.52,60.54,370726.0,48.3796,48.4274,48.1964,48.2124,370726.0
2019-03-22 12:20:00,60.54,60.65,60.48,60.58,345341.0,48.2124,48.3,48.1646,48.2442,345341.0
2019-03-22 12:30:00,60.57,60.74,60.53,60.59,516002.0,48.2362,48.3716,48.2044,48.2522,516002.0
2019-03-22 12:40:00,60.59,60.67,60.45,60.58,472309.0,48.2522,48.3159,48.1407,48.2442,472309.0
2019-03-22 12:50:00,60.57,60.76,60.53,60.71,546404.0,48.2362,48.3876,48.2044,48.3477,546404.0
2019-03-22 13:00:00,60.71,61.04,60.65,61.03,592375.0,48.3477,48.6105,48.3,48.6026,592375.0
2019-03-22 13:10:00,61.04,61.04,60.81,60.87,330750.0,48.6105,48.6105,48.4274,48.4752,330750.0
2019-03-22 13:20:00,60.86,61.01,60.77,60.85,304454.0,48.4672,48.5867,48.3955,48.4592,304454.0
2019-03-22 13:30:00,60.84,61.11,60.81,61.01,352615.0,48.4513,48.6663,48.4274,48.5867,352615.0
2019-03-22 13:40:00,61.01,61.12,60.99,61.01,281606.0,48.5867,48.6743,48.5707,48.5867,281606.0
2019-03-22 13:50:00,61.01,61.02,60.79,60.84,397060.0,48.5867,48.5946,48.4115,48.4513,397060.0
2019-03-22 14:00:00,60.83,61.12,60.82,61.11,285462.0,48.4433,48.6743,48.4353,48.6663,285462.0
2019-03-22 14:10:00,61.11,61.34,61.1,61.22,372038.0,48.6663,48.8495,48.6583,48.7539,372038.0
2019-03-22 14:20:00,61.22,61.34,61.18,61.27,362482.0,48.7539,48.8495,48.722,48.7937,362482.0
2019-03-22 14:30:00,61.27,61.32,61.1,61.21,298230.0,48.7937,48.8335,48.6583,48.7459,298230.0
2019-03-22 14:40:00,61.21,61.37,61.19,61.3,333655.0,48.7459,48.8733,48.73,48.8176,333655.0
2019-03-22 14:50:00,61.29,61.43,61.28,61.35,315597.0,48.8096,48.9211,48.8017,48.8574,315597.0
2019-03-22 15:00:00,61.36,61.48,61.32,61.41,634176.0,48.8654,48.9609,48.8335,48.9052,634176.0
2019-03-22 15:10:00,61.41,61.42,61.11,61.21,501250.0,48.9052,48.9132,48.6663,48.7459,501250.0
2019-03-22 15:20:00,61.2,61.31,61.13,61.15,334327.0,48.738,48.8256,48.6822,48.6981,334327.0
2019-03-22 15:30:00,61.15,61.21,61.08,61.14,583489.0,48.6981,48.7459,48.6424,48.6902,583489.0
2019-03-22 15:40:00,61.14,61.26,61.08,61.14,891411.0,48.6902,48.7857,48.6424,48.6902,891411.0
2019-03-22 15:50:00,61.15,61.15,60.94,60.98,1862943.0,48.6981,48.6981,48.5309,48.5628,1862943.0
2019-03-25 09:30:00,60.98,61.66,60.96,61.28,996567.0,48.5628,49.1043,48.5468,48.8017,996567.0
2019-03-25 09:40:00,61.28,61.28,60.56,60.58,577800.0,48.8017,48.8017,48.2283,48.2442,577800.0
2019-03-25 09:50:00,60.59,60.75,60.3,60.3,901293.0,48.2522,48.3796,48.0212,48.0212,901293.0
2019-03-25 10:00:00,60.3,60.57,60.23,60.48,573357.0,48.0212,48.2362,47.9655,48.1646,573357.0
2019-03-25 10:10:00,60.48,60.59,60.35,60.44,550098.0,48.1646,48.2522,48.061,48.1327,550098.0
2019-03-25 10:20:00,60.44,60.7,60.35,60.67,323337.0,48.1327,48.3398,48.061,48.3159,323337.0
2019-03-25 10:30:00,60.67,60.84,60.66,60.8,351584.0,48.3159,48.4513,48.3079,48.4194,351584.0
2019-03-25 10:40:00,60.79,60.94,60.76,60.93,303813.0,48.4115,48.5309,48.3876,48.5229,303813.0
2019-03-25 10:50:00,60.94,61.22,60.93,61.05,406656.0,48.5309,48.7539,48.5229,48.6185,406656.0
2019-03-25 11:00:00,61.05,61.16,60.95,61.07,283214.0,48.6185,48.7061,48.5389,48.6344,283214.0
2019-03-25 11:10:00,61.07,61.28,60.99,61.27,260865.0,48.6344,48.8017,48.5707,48.7937,260865.0
2019-03-25 11:20:00,61.28,61.38,61.2,61.36,342962.0,48.8017,48.8813,48.738,48.8654,342962.0
2019-03-25 11:30:00,61.35,61.36,61.02,61.06,343273.0,48.8574,48.8654,48.5946,48.6265,343273.0
2019-03-25 11:40:00,61.06,61.08,60.88,60.89,334049.0,48.6265,48.6424,48.4831,48.4911,334049.0
2019-03-25 11:50:00,60.88,61.0,60.8,60.82,233817.0,48.4831,48.5787,48.4194,48.4353,233817.0
2019-03-25 12:00:00,60.82,60.99,60.79,60.91,185040.0,48.4353,48.5707,48.4115,48.507,185040.0
2019-03-25 12:10:00,60.9,60.97,60.76,60.79,270030.0,48.4991,48.5548,48.3876,48.4115,270030.0
2019-03-25 12:20:00,60.79,60.86,60.73,60.73,182962.0,48.4115,48.4672,48.3637,48.3637,182962.0
2019-03-25 12:30:00,60.73,60.75,60.52,60.55,236125.0,48.3637,48.3796,48.1964,48.2203,236125.0
2019-03-25 12:40:00,60.54,60.57,60.47,60.57,194189.0,48.2124,48.2362,48.1566,48.2362,194189.0
2019-03-25 12:50:00,60.56,60.79,60.56,60.79,192469.0,48.2283,48.4115,48.2283,48.4115,192469.0
2019-03-25 13:00:00,60.78,60.78,60.57,60.65,254040.0,48.4035,48.4035,48.2362,48.3,254040.0
2019-03-25 13:10:00,60.65,60.89,60.64,60.82,320432.0,48.3,48.4911,48.292,48.4353,320432.0
2019-03-25 13:20:00,60.83,60.96,60.8,60.88,318100.0,48.4433,48.5468,48.4194,48.4831,318100.0
2019-03-25 13:30:00,60.88,60.97,60.76,60.92,358193.0,48.4831,48.5548,48.3876,48.515,358193.0
2019-03-25 13:40:00,60.92,60.95,60.67,60.69,209072.0,48.515,48.5389,48.3159,48.3318,209072.0
2019-03-25 13:50:00,60.69,60.71,60.49,60.52,400435.0,48.3318,48.3477,48.1725,48.1964,400435.0
2019-03-25 14:00:00,60.51,60.58,60.35,60.4,346325.0,48.1885,48.2442,48.061,48.1009,346325.0
2019-03-25 14:10:00,60.4,60.43,60.21,60.22,447521.0,48.1009,48.1248,47.9496,47.9575,447521.0
2019-03-25 14:20:00,60.23,60.26,60.05,60.19,511700.0,47.9655,47.9894,47.8221,47.9336,511700.0
2019-03-25 14:30:00,60.19,60.38,60.18,60.34,333057.0,47.9336,48.0849,47.9257,48.0531,333057.0
2019-03-25 14:40:00,60.34,60.44,60.3,60.37,239440.0,48.0531,48.1327,48.0212,48.077,239440.0
2019-03-25 14:50:00,60.38,60.51,60.31,60.44,308246.0,48.0849,48.1885,48.0292,48.1327,308246.0
2019-03-25 15:00:00,60.44,60.51,60.34,60.35,427362.0,48.1327,48.1885,48.0531,48.061,427362.0
2019-03-25 15:10:00,60.36,60.57,60.34,60.41,508948.0,48.069,48.2362,48.0531,48.1088,508948.0
2019-03-25 15:20:00,60.42,60.57,60.34,60.45,450918.0,48.1168,48.2362,48.0531,48.1407,450918.0
2019-03-25 15:30:00,60.44,60.52,60.4,60.43,391725.0,48.1327,48.1964,48.1009,48.1248,391725.0
2019-03-25 15:40:00,60.43,60.48,60.16,60.21,1043560.0,48.1248,48.1646,47.9097,47.9496,1043560.0
2019-03-25 15:50:00,60.22,60.42,60.08,60.34,2209768.0,47.9575,48.1168,47.846,48.0531,2209768.0
2019-03-26 09:30:00,61.0,61.35,60.91,61.17,768146.0,48.5787,48.8574,48.507,48.7141,768146.0
2019-03-26 09:40:00,61.17,61.28,61.04,61.1,568571.0,48.7141,48.8017,48.6105,48.6583,568571.0
2019-03-26 09:50:00,61.09,61.27,60.85,61.24,613391.0,48.6504,48.7937,48.4592,48.7698,613391.0
2019-03-26 10:00:00,61.25,61.26,60.97,61.01,477540.0,48.7778,48.7857,48.5548,48.5867,477540.0
2019-03-26 10:10:00,61.02,61.27,61.0,61.26,565043.0,48.5946,48.7937,48.5787,48.7857,565043.0
2019-03-26 10:20:00,61.26,61.32,61.19,61.21,493301.0,48.7857,48.8335,48.73,48.7459,493301.0
2019-03-26 10:30:00,61.21,61.23,60.92,61.0,364011.0,48.7459,48.7619,48.515,48.5787,364011.0
2019-03-26 10:40:00,61.0,61.08,60.93,61.05,266117.0,48.5787,48.6424,48.5229,48.6185,266117.0
2019-03-26 10:50:00,61.05,61.09,60.99,61.06,369387.0,48.6185,48.6504,48.5707,48.6265,369387.0
2019-03-26 11:00:00,61.06,61.09,60.75,60.77,373349.0,48.6265,48.6504,48.3796,48.3955,373349.0
2019-03-26 11:10:00,60.76,60.76,60.58,60.63,444837.0,48.3876,48.3876,48.2442,48.284,444837.0
2019-03-26 11:20:00,60.62,60.72,60.58,60.65,166138.0,48.2761,48.3557,48.2442,48.3,166138.0
2019-03-26 11:30:00,60.64,60.79,60.57,60.76,320819.0,48.292,48.4115,48.2362,48.3876,320819.0
2019-03-26 11:40:00,60.76,60.85,60.68,60.76,273573.0,48.3876,48.4592,48.3239,48.3876,273573.0
2019-03-26 11:50:00,60.75,60.84,60.62,60.81,191562.0,48.3796,48.4513,48.2761,48.4274,191562.0
2019-03-26 12:00:00,60.81,60.9,60.73,60.79,248948.0,48.4274,48.4991,48.3637,48.4115,248948.0
2019-03-26 12:10:00,60.78,60.88,60.73,60.88,263774.0,48.4035,48.4831,48.3637,48.4831,263774.0
2019-03-26 12:20:00,60.88,60.88,60.68,60.73,192084.0,48.4831,48.4831,48.3239,48.3637,192084.0
2019-03-26 12:30:00,60.72,60.75,60.53,60.58,258430.0,48.3557,48.3796,48.2044,48.2442,258430.0
2019-03-26 12:40:00,60.57,60.62,60.54,60.57,200447.0,48.2362,48.2761,48.2124,48.2362,200447.0
2019-03-26 12:50:00,60.57,60.72,60.57,60.72,214207.0,48.2362,48.3557,48.2362,48.3557,214207.0
2019-03-26 13:00:00,60.72,60.79,60.69,60.71,172530.0,48.3557,48.4115,48.3318,48.3477,172530.0
2019-03-26 13:10:00,60.7,60.83,60.7,60.81,196375.0,48.3398,48.4433,48.3398,48.4274,196375.0
2019-03-26 13:20:00,60.8,60.83,60.71,60.72,160472.0,48.4194,48.4433,48.3477,48.3557,160472.0
2019-03-26 13:30:00,60.72,60.76,60.63,60.67,173674.0,48.3557,48.3876,48.284,48.3159,173674.0
2019-03-26 13:40:00,60.67,60.81,60.66,60.78,168938.0,48.3159,48.4274,48.3079,48.4035,168938.0
2019-03-26 13:50:00,60.77,60.78,60.62,60.64,202038.0,48.3955,48.4035,48.2761,48.292,202038.0
2019-03-26 14:00:00,60.64,60.66,60.54,60.58,180224.0,48.292,48.3079,48.2124,48.2442,180224.0
2019-03-26 14:10:00,60.58,60.76,60.53,60.75,209491.0,48.2442,48.3876,48.2044,48.3796,209491.0
2019-03-26 14:20:00,60.75,60.75,60.61,60.64,195207.0,48.3796,48.3796,48.2681,48.292,195207.0
2019-03-26 14:30:00,60.63,60.72,60.57,60.69,196108.0,48.284,48.3557,48.2362,48.3318,196108.0
2019-03-26 14:40:00,60.7,60.76,60.69,60.75,177886.0,48.3398,48.3876,48.3318,48.3796,177886.0
2019-03-26 14:50:00,60.76,60.94,60.74,60.91,255527.0,48.3876,48.5309,48.3716,48.507,255527.0
2019-03-26 15:00:00,60.91,61.01,60.9,60.93,262243.0,48.507,48.5867,48.4991,48.5229,262243.0
2019-03-26 15:10:00,60.94,60.99,60.85,60.87,234849.0,48.5309,48.5707,48.4592,48.4752,234849.0
2019-03-26 15:20:00,60.87,60.91,60.83,60.87,233097.0,48.4752,48.507,48.4433,48.4752,233097.0
2019-03-26 15:30:00,60.87,61.06,60.82,60.93,390240.0,48.4752,48.6265,48.4353,48.5229,390240.0
2019-03-26 15:40:00,60.93,61.04,60.9,61.0,373054.0,48.5229,48.6105,48.4991,48.5787,373054.0
2019-03-26 15:50:00,61.0,61.25,60.98,61.22,929864.0,48.5787,48.7778,48.5628,48.7539,929864.0
2019-03-27 09:30:00,61.38,61.64,61.2,61.49,810363.0,48.8813,49.0884,48.738,48.9689,810363.0
2019-03-27 09:40:00,61.48,61.66,61.26,61.31,600476.0,48.9609,49.1043,48.7857,48.8256,600476.0
2019-03-27 09:50:00,61.29,61.46,60.94,61.09,803929.0,48.8096,48.945,48.5309,48.6504,803929.0
2019-03-27 10:00:00,61.08,61.25,61.02,61.22,313792.0,48.6424,48.7778,48.5946,48.7539,313792.0
2019-03-27 10:10:00,61.23,61.53,61.21,61.52,486631.0,48.7619,49.0008,48.7459,48.9928,486631.0
2019-03-27 10:20:00,61.52,61.65,61.49,61.62,222294.0,48.9928,49.0963,48.9689,49.0724,222294.0
2019-03-27 10:30:00,61.62,61.65,61.34,61.42,252836.0,49.0724,49.0963,48.8495,48.9132,252836.0
2019-03-27 10:40:00,61.42,61.47,61.28,61.28,252446.0,48.9132,48.953,48.8017,48.8017,252446.0
2019-03-27 10:50:00,61.28,61.39,61.15,61.38,305157.0,48.8017,48.8893,48.6981,48.8813,305157.0
2019-03-27 11:00:00,61.37,61.51,61.3,61.47,414174.0,48.8733,48.9848,48.8176,48.953,414174.0
2019-03-27 11:10:00,61.47,61.54,61.36,61.41,329815.0,48.953,49.0087,48.8654,48.9052,329815.0
2019-03-27 11:20:00,61.41,61.46,61.21,61.22,321653.0,48.9052,48.945,48.7459,48.7539,321653.0
2019-03-27 11:30:00,61.22,61.35,61.08,61.12,384934.0,48.7539,48.8574,48.6424,48.6743,384934.0
2019-03-27 11:40:00,61.11,61.15,60.87,60.96,254436.0,48.6663,48.6981,48.4752,48.5468,254436.0
2019-03-27 11:50:00,60.96,61.01,60.89,60.97,335417.0,48.5468,48.5867,48.4911,48.5548,335417.0
2019-03-27 12:00:00,60.96,61.02,60.9,60.95,362323.0,48.5468,48.5946,48.4991,48.5389,362323.0
2019-03-27 12:10:00,60.95,61.01,60.85,60.9,190957.0,48.5389,48.5867,48.4592,48.4991,190957.0
2019-03-27 12:20:00,60.9,61.0,60.86,60.98,599681.0,48.4991,48.5787,48.4672,48.5628,599681.0
2019-03-27 12:30:00,61.0,61.01,60.93,60.97,225079.0,48.5787,48.5867,48.5229,48.5548,225079.0
2019-03-27 12:40:00,60.97,61.01,60.9,60.96,181699.0,48.5548,48.5867,48.4991,48.5468,181699.0
2019-03-27 12:50:00,60.96,61.0,60.9,60.91,180264.0,48.5468,48.5787,48.4991,48.507,180264.0
2019-03-27 13:00:00,60.91,60.97,60.87,60.87,166484.0,48.507,48.5548,48.4752,48.4752,166484.0
2019-03-27 13:10:00,60.88,61.09,60.87,61.01,596412.0,48.4831,48.6504,48.4752,48.5867,596412.0
2019-03-27 13:20:00,61.01,61.06,60.99,61.05,265158.0,48.5867,48.6265,48.5707,48.6185,265158.0
2019-03-27 13:30:00,61.04,61.05,60.91,60.94,198352.0,48.6105,48.6185,48.507,48.5309,198352.0
2019-03-27 13:40:00,60.94,61.06,60.93,61.0,218965.0,48.5309,48.6265,48.5229,48.5787,218965.0
2019-03-27 13:50:00,61.0,61.04,60.99,61.03,282913.0,48.5787,48.6105,48.5707,48.6026,282913.0
2019-03-27 14:00:00,61.03,61.06,60.98,61.03,272029.0,48.6026,48.6265,48.5628,48.6026,272029.0
2019-03-27 14:10:00,61.04,61.07,61.0,61.02,424230.0,48.6105,48.6344,48.5787,48.5946,424230.0
2019-03-27 14:20:00,61.02,61.08,60.98,61.07,344595.0,48.5946,48.6424,48.5628,48.6344,344595.0
2019-03-27 14:30:00,61.08,61.2,61.04,61.07,446126.0,48.6424,48.738,48.6105,48.6344,446126.0
2019-03-27 14:40:00,61.08,61.12,61.02,61.05,202135.0,48.6424,48.6743,48.5946,48.6185,202135.0
2019-03-27 14:50:00,61.05,61.07,60.91,60.96,204686.0,48.6185,48.6344,48.507,48.5468,204686.0
2019-03-27 15:00:00,60.96,60.98,60.86,60.9,331343.0,48.5468,48.5628,48.4672,48.4991,331343.0
2019-03-27 15:10:00,60.89,60.97,60.86,60.93,272858.0,48.4911,48.5548,48.4672,48.5229,272858.0
2019-03-27 15:20:00,60.93,60.96,60.9,60.93,364339.0,48.5229,48.5468,48.4991,48.5229,364339.0
2019-03-27 15:30:00,60.93,61.1,60.93,61.06,444019.0,48.5229,48.6583,48.5229,48.6265,444019.0
2019-03-27 15:40:00,61.06,61.1,61.02,61.05,390370.0,48.6265,48.6583,48.5946,48.6185,390370.0
2019-03-27 15:50:00,61.05,61.06,60.72,60.74,932850.0,48.6185,48.6265,48.3557,48.3716,932850.0
2019-03-28 09:30:00,60.95,61.42,60.85,61.17,736002.0,48.5389,48.9132,48.4592,48.7141,736002.0
2019-03-28 09:40:00,61.18,61.29,61.01,61.1,399847.0,48.722,48.8096,48.5867,48.6583,399847.0
2019-03-28 09:50:00,61.11,61.17,60.88,61.17,259147.0,48.6663,48.7141,48.4831,48.7141,259147.0
2019-03-28 10:00:00,61.17,61.25,61.06,61.22,262649.0,48.7141,48.7778,48.6265,48.7539,262649.0
2019-03-28 10:10:00,61.21,61.29,61.19,61.27,221057.0,48.7459,48.8096,48.73,48.7937,221057.0
2019-03-28 10:20:00,61.27,61.35,61.22,61.28,218026.0,48.7937,48.8574,48.7539,48.8017,218026.0
2019-03-28 10:30:00,61.28,61.43,61.28,61.38,210271.0,48.8017,48.9211,48.8017,48.8813,210271.0
2019-03-28 10:40:00,61.38,61.42,61.28,61.41,227138.0,48.8813,48.9132,48.8017,48.9052,227138.0
2019-03-28 10:50:00,61.41,61.53,61.37,61.39,347328.0,48.9052,49.0008,48.8733,48.8893,347328.0
2019-03-28 11:00:00,61.39,61.4,61.19,61.28,302811.0,48.8893,48.8972,48.73,48.8017,302811.0
2019-03-28 11:10:00,61.28,61.37,61.21,61.24,180680.0,48.8017,48.8733,48.7459,48.7698,180680.0
2019-03-28 11:20:00,61.24,61.29,61.18,61.2,240454.0,48.7698,48.8096,48.722,48.738,240454.0
2019-03-28 11:30:00,61.2,61.28,61.12,61.15,284312.0,48.738,48.8017,48.6743,48.6981,284312.0
2019-03-28 11:40:00,61.16,61.25,60.97,61.23,342779.0,48.7061,48.7778,48.5548,48.7619,342779.0
2019-03-28 11:50:00,61.23,61.27,61.14,61.23,180687.0,48.7619,48.7937,48.6902,48.7619,180687.0
2019-03-28 12:00:00,61.23,61.23,60.97,61.02,260136.0,48.7619,48.7619,48.5548,48.5946,260136.0
2019-03-28 12:10:00,61.01,61.01,60.82,60.86,256318.0,48.5867,48.5867,48.4353,48.4672,256318.0
2019-03-28 12:20:00,60.86,61.02,60.82,60.95,223929.0,48.4672,48.5946,48.4353,48.5389,223929.0
2019-03-28 12:30:00,60.96,61.04,60.89,61.01,264822.0,48.5468,48.6105,48.4911,48.5867,264822.0
2019-03-28 12:40:00,61.01,61.12,61.0,61.11,228120.0,48.5867,48.6743,48.5787,48.6663,228120.0
2019-03-28 12:50:00,61.12,61.26,61.1,61.26,121896.0,48.6743,48.7857,48.6583,48.7857,121896.0
2019-03-28 13:00:00,61.26,61.33,61.2,61.22,127231.0,48.7857,48.8415,48.738,48.7539,127231.0
2019-03-28 13:10:00,61.22,61.28,61.19,61.25,110441.0,48.7539,48.8017,48.73,48.7778,110441.0
2019-03-28 13:20:00,61.25,61.34,61.24,61.32,123431.0,48.7778,48.8495,48.7698,48.8335,123431.0
2019-03-28 13:30:00,61.31,61.33,61.26,61.28,111336.0,48.8256,48.8415,48.7857,48.8017,111336.0
2019-03-28 13:40:00,61.27,61.34,61.21,61.34,107234.0,48.7937,48.8495,48.7459,48.8495,107234.0
2019-03-28 13:50:00,61.34,61.42,61.33,61.4,128425.0,48.8495,48.9132,48.8415,48.8972,128425.0
2019-03-28 14:00:00,61.4,61.43,61.35,61.38,147662.0,48.8972,48.9211,48.8574,48.8813,147662.0
2019-03-28 14:10:00,61.38,61.57,61.38,61.57,254984.0,48.8813,49.0326,48.8813,49.0326,254984.0
2019-03-28 14:20:00,61.57,61.58,61.49,61.55,211502.0,49.0326,49.0406,48.9689,49.0167,211502.0
2019-03-28 14:30:00,61.54,61.55,61.47,61.49,133623.0,49.0087,49.0167,48.953,48.9689,133623.0
2019-03-28 14:40:00,61.5,61.5,61.4,61.4,183356.0,48.9769,48.9769,48.8972,48.8972,183356.0
2019-03-28 14:50:00,61.4,61.52,61.38,61.5,187005.0,48.8972,48.9928,48.8813,48.9769,187005.0
2019-03-28 15:00:00,61.5,61.69,61.48,61.62,256242.0,48.9769,49.1282,48.9609,49.0724,256242.0
2019-03-28 15:10:00,61.62,61.75,61.62,61.73,283325.0,49.0724,49.176,49.0724,49.16,283325.0
2019-03-28 15:20:00,61.74,61.8,61.71,61.74,271832.0,49.168,49.2158,49.1441,49.168,271832.0
2019-03-28 15:30:00,61.74,61.87,61.7,61.84,301747.0,49.168,49.2715,49.1361,49.2476,301747.0
2019-03-28 15:40:00,61.84,61.97,61.83,61.84,471324.0,49.2476,49.3512,49.2397,49.2476,471324.0
2019-03-28 15:50:00,61.84,62.0,61.81,61.97,912325.0,49.2476,49.3751,49.2238,49.3512,912325.0
2019-03-29 09:30:00,62.33,62.61,62.17,62.2,702911.0,49.6379,49.8608,49.5104,49.5343,702911.0
2019-03-29 09:40:00,62.2,62.51,62.19,62.46,407211.0,49.5343,49.7812,49.5264,49.7414,407211.0
2019-03-29 09:50:00,62.46,62.68,62.38,62.65,501704.0,49.7414,49.9166,49.6777,49.8927,501704.0
2019-03-29 10:00:00,62.64,62.81,62.58,62.71,397915.0,49.8847,50.0201,49.837,49.9405,397915.0
2019-03-29 10:10:00,62.72,62.72,62.5,62.52,374471.0,49.9484,49.9484,49.7732,49.7892,374471.0
2019-03-29 10:20:00,62.52,62.52,62.31,62.42,241035.0,49.7892,49.7892,49.6219,49.7095,241035.0
2019-03-29 10:30:00,62.41,62.52,62.37,62.37,235068.0,49.7016,49.7892,49.6697,49.6697,235068.0
2019-03-29 10:40:00,62.38,62.4,62.09,62.22,344268.0,49.6777,49.6936,49.4467,49.5503,344268.0
2019-03-29 10:50:00,62.21,62.28,62.16,62.26,247583.0,49.5423,49.598,49.5025,49.5821,247583.0
2019-03-29 11:00:00,62.26,62.42,62.26,62.3,250898.0,49.5821,49.7095,49.5821,49.614,250898.0
2019-03-29 11:10:00,62.31,62.34,62.14,62.18,210474.0,49.6219,49.6458,49.4866,49.5184,210474.0
2019-03-29 11:20:00,62.18,62.19,61.99,62.15,328668.0,49.5184,49.5264,49.3671,49.4945,328668.0
2019-03-29 11:30:00,62.15,62.33,62.09,62.32,239034.0,49.4945,49.6379,49.4467,49.6299,239034.0
2019-03-29 11:40:00,62.33,62.35,62.22,62.22,204954.0,49.6379,49.6538,49.5503,49.5503,204954.0
2019-03-29 11:50:00,62.23,62.25,62.12,62.15,179106.0,49.5582,49.5742,49.4706,49.4945,179106.0
2019-03-29 12:00:00,62.15,62.16,61.96,62.01,220484.0,49.4945,49.5025,49.3432,49.383,220484.0
2019-03-29 12:10:00,62.0,62.17,62.0,62.14,186653.0,49.3751,49.5104,49.3751,49.4866,186653.0
2019-03-29 12:20:00,62.14,62.23,62.12,62.2,197211.0,49.4866,49.5582,49.4706,49.5343,197211.0
2019-03-29 12:30:00,62.21,62.31,62.16,62.23,180714.0,49.5423,49.6219,49.5025,49.5582,180714.0
2019-03-29 12:40:00,62.23,62.26,62.16,62.17,134769.0,49.5582,49.5821,49.5025,49.5104,134769.0
2019-03-29 12:50:00,62.18,62.21,62.12,62.16,114032.0,49.5184,49.5423,49.4706,49.5025,114032.0
2019-03-29 13:00:00,62.17,62.2,62.1,62.14,114138.0,49.5104,49.5343,49.4547,49.4866,114138.0
2019-03-29 13:10:00,62.14,62.16,62.02,62.05,174822.0,49.4866,49.5025,49.391,49.4149,174822.0
2019-03-29 13:20:00,62.04,62.14,62.0,62.13,188326.0,49.4069,49.4866,49.3751,49.4786,188326.0
2019-03-29 13:30:00,62.12,62.15,62.07,62.13,191728.0,49.4706,49.4945,49.4308,49.4786,191728.0
2019-03-29 13:40:00,62.12,62.28,62.11,62.2,241741.0,49.4706,49.598,49.4627,49.5343,241741.0
2019-03-29 13:50:00,62.2,62.23,62.1,62.12,126348.0,49.5343,49.5582,49.4547,49.4706,126348.0
2019-03-29 14:00:00,62.11,62.18,62.09,62.17,148642.0,49.4627,49.5184,49.4467,49.5104,148642.0
2019-03-29 14:10:00,62.18,62.27,62.17,62.2,160922.0,49.5184,49.5901,49.5104,49.5343,160922.0
2019-03-29 14:20:00,62.21,62.24,62.16,62.2,150102.0,49.5423,49.5662,49.5025,49.5343,150102.0
2019-03-29 14:30:00,62.2,62.25,62.14,62.18,200642.0,49.5343,49.5742,49.4866,49.5184,200642.0
2019-03-29 14:40:00,62.18,62.21,62.1,62.21,154742.0,49.5184,49.5423,49.4547,49.5423,154742.0
2019-03-29 14:50:00,62.21,62.33,62.19,62.32,164356.0,49.5423,49.6379,49.5264,49.6299,164356.0
2019-03-29 15:00:00,62.32,62.38,62.25,62.27,152238.0,49.6299,49.6777,49.5742,49.5901,152238.0
2019-03-29 15:10:00,62.26,62.3,62.18,62.28,163200.0,49.5821,49.614,49.5184,49.598,163200.0
2019-03-29 15:20:00,62.28,62.28,62.15,62.17,183358.0,49.598,49.598,49.4945,49.5104,183358.0
2019-03-29 15:30:00,62.17,62.22,62.07,62.21,334668.0,49.5104,49.5503,49.4308,49.5423,334668.0
2019-03-29 15:40:00,62.21,62.24,62.14,62.15,292804.0,49.5423,49.5662,49.4866,49.4945,292804.0
2019-03-29 15:50:00,62.15,62.3,62.09,62.24,1074453.0,49.4945,49.614,49.4467,49.5662,1074453.0
2019-04-01 09:30:00,62.85,63.24,62.82,63.05,763048.0,50.052,50.3626,50.0281,50.2113,763048.0
2019-04-01 09:40:00,63.05,63.22,62.96,63.06,639084.0,50.2113,50.3466,50.1396,50.2192,639084.0
2019-04-01 09:50:00,63.06,63.22,62.96,62.97,609684.0,50.2192,50.3466,50.1396,50.1475,609684.0
2019-04-01 10:00:00,62.97,63.66,62.97,63.64,1024189.0,50.1475,50.697,50.1475,50.6811,1024189.0
2019-04-01 10:10:00,63.64,63.87,63.6,63.85,916282.0,50.6811,50.8643,50.6493,50.8483,916282.0
2019-04-01 10:20:00,63.86,63.99,63.72,63.97,568777.0,50.8563,50.9598,50.7448,50.9439,568777.0
2019-04-01 10:30:00,63.97,64.08,63.93,64.01,531366.0,50.9439,51.0315,50.9121,50.9758,531366.0
2019-04-01 10:40:00,64.01,64.24,63.99,64.18,456223.0,50.9758,51.1589,50.9598,51.1112,456223.0
2019-04-01 10:50:00,64.18,64.23,63.89,63.89,441054.0,51.1112,51.151,50.8802,50.8802,441054.0
2019-04-01 11:00:00,63.9,63.95,63.81,63.86,322770.0,50.8882,50.928,50.8165,50.8563,322770.0
2019-04-01 11:10:00,63.86,63.96,63.77,63.94,259271.0,50.8563,50.936,50.7846,50.92,259271.0
2019-04-01 11:20:00,63.94,64.25,63.86,64.18,470817.0,50.92,51.1669,50.8563,51.1112,470817.0
2019-04-01 11:30:00,64.18,64.18,63.99,64.0,544025.0,51.1112,51.1112,50.9598,50.9678,544025.0
2019-04-01 11:40:00,64.0,64.16,63.99,64.16,296317.0,50.9678,51.0952,50.9598,51.0952,296317.0
2019-04-01 11:50:00,64.17,64.42,64.17,64.37,535355.0,51.1032,51.3023,51.1032,51.2625,535355.0
2019-04-01 12:00:00,64.37,64.38,64.17,64.2,424469.0,51.2625,51.2704,51.1032,51.1271,424469.0
2019-04-01 12:10:00,64.2,64.34,64.18,64.31,257487.0,51.1271,51.2386,51.1112,51.2147,257487.0
2019-04-01 12:20:00,64.31,64.38,64.25,64.31,233620.0,51.2147,51.2704,51.1669,51.2147,233620.0
2019-04-01 12:30:00,64.31,64.33,64.21,64.23,196239.0,51.2147,51.2306,51.135,51.151,196239.0
2019-04-01 12:40:00,64.22,64.35,64.12,64.31,284423.0,51.143,51.2465,51.0634,51.2147,284423.0
2019-04-01 12:50:00,64.31,64.37,64.28,64.36,205996.0,51.2147,51.2625,51.1908,51.2545,205996.0
2019-04-01 13:00:00,64.36,64.37,64.26,64.35,160379.0,51.2545,51.2625,51.1749,51.2465,160379.0
2019-04-01 13:10:00,64.35,64.36,64.24,64.26,150567.0,51.2465,51.2545,51.1589,51.1749,150567.0
2019-04-01 13:20:00,64.26,64.27,64.2,64.25,114308.0,51.1749,51.1828,51.1271,51.1669,114308.0
2019-04-01 13:30:00,64.25,64.41,64.22,64.41,227933.0,51.1669,51.2943,51.143,51.2943,227933.0
2019-04-01 13:40:00,64.41,64.45,64.35,64.4,359531.0,51.2943,51.3262,51.2465,51.2864,359531.0
2019-04-01 13:50:00,64.39,64.45,64.37,64.4,188551.0,51.2784,51.3262,51.2625,51.2864,188551.0
2019-04-01 14:00:00,64.41,64.54,64.4,64.53,292863.0,51.2943,51.3978,51.2864,51.3899,292863.0
2019-04-01 14:10:00,64.53,64.63,64.52,64.62,220943.0,51.3899,51.4695,51.3819,51.4616,220943.0
2019-04-01 14:20:00,64.61,64.61,64.47,64.48,280199.0,51.4536,51.4536,51.3421,51.3501,280199.0
2019-04-01 14:30:00,64.48,64.49,64.31,64.34,213821.0,51.3501,51.358,51.2147,51.2386,213821.0
2019-04-01 14:40:00,64.34,64.39,64.31,64.34,188008.0,51.2386,51.2784,51.2147,51.2386,188008.0
2019-04-01 14:50:00,64.35,64.39,64.27,64.32,200930.0,51.2465,51.2784,51.1828,51.2226,200930.0
2019-04-01 15:00:00,64.32,64.33,64.2,64.24,204172.0,51.2226,51.2306,51.1271,51.1589,204172.0
2019-04-01 15:10:00,64.24,64.33,64.19,64.32,233427.0,51.1589,51.2306,51.1191,51.2226,233427.0
2019-04-01 15:20:00,64.33,64.38,64.29,64.32,228007.0,51.2306,51.2704,51.1988,51.2226,228007.0
2019-04-01 15:30:00,64.33,64.49,64.27,64.46,396894.0,51.2306,51.358,51.1828,51.3341,396894.0
2019-04-01 15:40:00,64.45,64.47,64.4,64.43,421406.0,51.3262,51.3421,51.2864,51.3102,421406.0
2019-04-01 15:50:00,64.44,64.47,64.35,64.36,1063569.0,51.3182,51.3421,51.2465,51.2545,1063569.0
2019-04-02 09:30:00,64.25,64.28,63.95,64.1,561162.0,51.1669,51.1908,50.928,51.0474,561162.0
2019-04-02 09:40:00,64.09,64.57,63.92,64.56,524374.0,51.0395,51.4217,50.9041,51.4138,524374.0
2019-04-02 09:50:00,64.56,64.86,64.41,64.79,368960.0,51.4138,51.6527,51.2943,51.5969,368960.0
2019-04-02 10:00:00,64.79,64.79,64.32,64.48,375735.0,51.5969,51.5969,51.2226,51.3501,375735.0
2019-04-02 10:10:00,64.47,64.54,64.37,64.47,136928.0,51.3421,51.3978,51.2625,51.3421,136928.0
2019-04-02 10:20:00,64.48,64.52,64.42,64.47,131793.0,51.3501,51.3819,51.3023,51.3421,131793.0
2019-04-02 10:30:00,64.48,64.62,64.48,64.52,158405.0,51.3501,51.4616,51.3501,51.3819,158405.0
2019-04-02 10:40:00,64.51,64.56,64.35,64.37,170983.0,51.374,51.4138,51.2465,51.2625,170983.0
2019-04-02 10:50:00,64.36,64.49,64.26,64.27,150677.0,51.2545,51.358,51.1749,51.1828,150677.0
2019-04-02 11:00:00,64.28,64.32,64.17,64.21,200830.0,51.1908,51.2226,51.1032,51.135,200830.0
2019-04-02 11:10:00,64.23,64.44,64.13,64.44,231985.0,51.151,51.3182,51.0713,51.3182,231985.0
2019-04-02 11:20:00,64.45,64.64,64.42,64.62,252731.0,51.3262,51.4775,51.3023,51.4616,252731.0
2019-04-02 11:30:00,64.62,64.73,64.53,64.62,230909.0,51.4616,51.5492,51.3899,51.4616,230909.0
2019-04-02 11:40:00,64.62,64.86,64.62,64.78,235961.0,51.4616,51.6527,51.4616,51.589,235961.0
2019-04-02 11:50:00,64.79,64.86,64.71,64.72,162161.0,51.5969,51.6527,51.5332,51.5412,162161.0
2019-04-02 12:00:00,64.72,64.82,64.69,64.76,126518.0,51.5412,51.6208,51.5173,51.573,126518.0
2019-04-02 12:10:00,64.77,64.78,64.59,64.6,118769.0,51.581,51.589,51.4377,51.4456,118769.0
2019-04-02 12:20:00,64.61,64.63,64.43,64.48,221269.0,51.4536,51.4695,51.3102,51.3501,221269.0
2019-04-02 12:30:00,64.47,64.6,64.47,64.56,107321.0,51.3421,51.4456,51.3421,51.4138,107321.0
2019-04-02 12:40:00,64.56,64.58,64.48,64.53,86869.0,51.4138,51.4297,51.3501,51.3899,86869.0
2019-04-02 12:50:00,64.53,64.69,64.5,64.64,278755.0,51.3899,51.5173,51.366,51.4775,278755.0
2019-04-02 13:00:00,64.63,64.71,64.55,64.7,407973.0,51.4695,51.5332,51.4058,51.5253,407973.0
2019-04-02 13:10:00,64.7,64.72,64.62,64.66,148562.0,51.5253,51.5412,51.4616,51.4934,148562.0
2019-04-02 13:20:00,64.66,64.67,64.57,64.62,206809.0,51.4934,51.5014,51.4217,51.4616,206809.0
2019-04-02 13:30:00,64.62,64.75,64.58,64.74,145069.0,51.4616,51.5651,51.4297,51.5571,145069.0
2019-04-02 13:40:00,64.73,64.75,64.61,64.62,99202.0,51.5492,51.5651,51.4536,51.4616,99202.0
2019-04-02 13:50:00,64.62,64.64,64.55,64.59,94835.0,51.4616,51.4775,51.4058,51.4377,94835.0
2019-04-02 14:00:00,64.59,64.73,64.56,64.73,108737.0,51.4377,51.5492,51.4138,51.5492,108737.0
2019-04-02 14:10:00,64.73,64.77,64.72,64.77,84735.0,51.5492,51.581,51.5412,51.581,84735.0
2019-04-02 14:20:00,64.76,64.78,64.69,64.72,163125.0,51.573,51.589,51.5173,51.5412,163125.0
2019-04-02 14:30:00,64.71,64.74,64.66,64.68,132534.0,51.5332,51.5571,51.4934,51.5093,132534.0
2019-04-02 14:40:00,64.67,64.71,64.58,64.58,87137.0,51.5014,51.5332,51.4297,51.4297,87137.0
2019-04-02 14:50:00,64.58,64.6,64.52,64.59,127111.0,51.4297,51.4456,51.3819,51.4377,127111.0
2019-04-02 15:00:00,64.59,64.67,64.56,64.59,150390.0,51.4377,51.5014,51.4138,51.4377,150390.0
2019-04-02 15:10:00,64.59,64.64,64.55,64.59,160816.0,51.4377,51.4775,51.4058,51.4377,160816.0
2019-04-02 15:20:00,64.59,64.65,64.56,64.6,155895.0,51.4377,51.4854,51.4138,51.4456,155895.0
2019-04-02 15:30:00,64.6,64.62,64.52,64.56,194601.0,51.4456,51.4616,51.3819,51.4138,194601.0
2019-04-02 15:40:00,64.56,64.65,64.54,64.55,280551.0,51.4138,51.4854,51.3978,51.4058,280551.0
2019-04-02 15:50:00,64.56,64.57,64.41,64.43,714782.0,51.4138,51.4217,51.2943,51.3102,714782.0
2019-04-03 09:30:00,64.99,65.35,64.92,65.16,656555.0,51.7562,52.0429,51.7005,51.8916,656555.0
2019-04-03 09:40:00,65.16,65.28,64.74,64.78,439070.0,51.8916,51.9872,51.5571,51.589,439070.0
2019-04-03 09:50:00,64.78,64.78,64.62,64.69,332065.0,51.589,51.589,51.4616,51.5173,332065.0
2019-04-03 10:00:00,64.69,64.77,64.53,64.65,366053.0,51.5173,51.581,51.3899,51.4854,366053.0
2019-04-03 10:10:00,64.66,64.82,64.6,64.81,235084.0,51.4934,51.6208,51.4456,51.6129,235084.0
2019-04-03 10:20:00,64.82,64.87,64.7,64.79,199345.0,51.6208,51.6606,51.5253,51.5969,199345.0
2019-04-03 10:30:00,64.8,64.81,64.65,64.81,240612.0,51.6049,51.6129,51.4854,51.6129,240612.0
2019-04-03 10:40:00,64.82,64.87,64.72,64.77,131282.0,51.6208,51.6606,51.5412,51.581,131282.0
2019-04-03 10:50:00,64.77,65.01,64.77,64.93,217101.0,51.581,51.7721,51.581,51.7084,217101.0
2019-04-03 11:00:00,64.93,64.96,64.83,64.91,201318.0,51.7084,51.7323,51.6288,51.6925,201318.0
2019-04-03 11:10:00,64.91,64.92,64.7,64.78,193023.0,51.6925,51.7005,51.5253,51.589,193023.0
2019-04-03 11:20:00,64.78,64.84,64.72,64.8,115765.0,51.589,51.6368,51.5412,51.6049,115765.0
2019-04-03 11:30:00,64.79,64.92,64.78,64.88,174381.0,51.5969,51.7005,51.589,51.6686,174381.0
2019-04-03 11:40:00,64.88,64.99,64.86,64.98,171764.0,51.6686,51.7562,51.6527,51.7482,171764.0
2019-04-03 11:50:00,64.98,65.01,64.85,64.98,296316.0,51.7482,51.7721,51.6447,51.7482,296316.0
2019-04-03 12:00:00,64.98,65.02,64.89,65.01,207526.0,51.7482,51.7801,51.6766,51.7721,207526.0
2019-04-03 12:10:00,65.02,65.03,64.91,64.94,289185.0,51.7801,51.7881,51.6925,51.7164,289185.0
2019-04-03 12:20:00,64.95,65.03,64.89,64.95,159909.0,51.7244,51.7881,51.6766,51.7244,159909.0
2019-04-03 12:30:00,64.93,65.02,64.9,64.99,209608.0,51.7084,51.7801,51.6845,51.7562,209608.0
2019-04-03 12:40:00,64.99,65.11,64.99,65.05,188699.0,51.7562,51.8518,51.7562,51.804,188699.0
2019-04-03 12:50:00,65.05,65.06,64.87,64.92,296826.0,51.804,51.812,51.6606,51.7005,296826.0
2019-04-03 13:00:00,64.93,64.99,64.91,64.96,142866.0,51.7084,51.7562,51.6925,51.7323,142866.0
2019-04-03 13:10:00,64.97,65.01,64.92,64.96,270299.0,51.7403,51.7721,51.7005,51.7323,270299.0
2019-04-03 13:20:00,64.96,65.04,64.93,65.01,119327.0,51.7323,51.796,51.7084,51.7721,119327.0
2019-04-03 13:30:00,65.01,65.07,64.97,65.06,126930.0,51.7721,51.8199,51.7403,51.812,126930.0
2019-04-03 13:40:00,65.06,65.07,64.95,65.01,114100.0,51.812,51.8199,51.7244,51.7721,114100.0
2019-04-03 13:50:00,65.0,65.01,64.89,64.98,237687.0,51.7642,51.7721,51.6766,51.7482,237687.0
2019-04-03 14:00:00,64.99,65.01,64.91,64.95,322326.0,51.7562,51.7721,51.6925,51.7244,322326.0
2019-04-03 14:10:00,64.94,65.03,64.88,65.03,268891.0,51.7164,51.7881,51.6686,51.7881,268891.0
2019-04-03 14:20:00,65.03,65.18,65.03,65.15,239276.0,51.7881,51.9075,51.7881,51.8836,239276.0
2019-04-03 14:30:00,65.14,65.15,65.03,65.06,277842.0,51.8757,51.8836,51.7881,51.812,277842.0
2019-04-03 14:40:00,65.06,65.1,64.98,65.03,215565.0,51.812,51.8438,51.7482,51.7881,215565.0
2019-04-03 14:50:00,65.03,65.1,64.99,65.02,201272.0,51.7881,51.8438,51.7562,51.7801,201272.0
2019-04-03 15:00:00,65.01,65.03,64.92,64.92,197729.0,51.7721,51.7881,51.7005,51.7005,197729.0
2019-04-03 15:10:00,64.92,64.94,64.8,64.83,245598.0,51.7005,51.7164,51.6049,51.6288,245598.0
2019-04-03 15:20:00,64.82,64.94,64.72,64.92,177078.0,51.6208,51.7164,51.5412,51.7005,177078.0
2019-04-03 15:30:00,64.92,65.0,64.8,64.96,232688.0,51.7005,51.7642,51.6049,51.7323,232688.0
2019-04-03 15:40:00,64.97,65.05,64.96,65.03,281931.0,51.7403,51.804,51.7323,51.7881,281931.0
2019-04-03 15:50:00,65.03,65.11,65.0,65.04,839795.0,51.7881,51.8518,51.7642,51.796,839795.0
2019-04-04 09:30:00,64.81,65.4,64.81,65.38,577058.0,51.6129,52.0827,51.6129,52.0668,577058.0
2019-04-04 09:40:00,65.38,65.38,64.96,65.32,518690.0,52.0668,52.0668,51.7323,52.019,518690.0
2019-04-04 09:50:00,65.33,65.49,65.26,65.37,322261.0,52.027,52.1544,51.9712,52.0588,322261.0
2019-04-04 10:00:00,65.38,65.49,65.33,65.39,209947.0,52.0668,52.1544,52.027,52.0748,209947.0
2019-04-04 10:10:00,65.39,65.7,65.39,65.67,400622.0,52.0748,52.3216,52.0748,52.2977,400622.0
2019-04-04 10:20:00,65.67,65.78,65.62,65.63,262365.0,52.2977,52.3853,52.2579,52.2659,262365.0
2019-04-04 10:30:00,65.63,65.72,65.54,65.69,266554.0,52.2659,52.3376,52.1942,52.3137,266554.0
2019-04-04 10:40:00,65.69,65.96,65.69,65.94,332817.0,52.3137,52.5287,52.3137,52.5128,332817.0
2019-04-04 10:50:00,65.94,66.02,65.81,65.95,755554.0,52.5128,52.5765,52.4092,52.5207,755554.0
2019-04-04 11:00:00,65.96,66.12,65.93,66.12,343333.0,52.5287,52.6561,52.5048,52.6561,343333.0
2019-04-04 11:10:00,66.12,66.2,65.87,65.88,359404.0,52.6561,52.7198,52.457,52.465,359404.0
2019-04-04 11:20:00,65.87,66.14,65.8,66.1,351503.0,52.457,52.672,52.4013,52.6402,351503.0
2019-04-04 11:30:00,66.1,66.11,65.95,66.06,206081.0,52.6402,52.6482,52.5207,52.6083,206081.0
2019-04-04 11:40:00,66.07,66.08,65.88,65.88,203447.0,52.6163,52.6243,52.465,52.465,203447.0
2019-04-04 11:50:00,65.88,66.03,65.82,65.96,257673.0,52.465,52.5844,52.4172,52.5287,257673.0
2019-04-04 12:00:00,65.95,66.01,65.83,65.84,200152.0,52.5207,52.5685,52.4252,52.4331,200152.0
2019-04-04 12:10:00,65.83,65.89,65.71,65.75,282977.0,52.4252,52.4729,52.3296,52.3615,282977.0
2019-04-04 12:20:00,65.75,65.81,65.68,65.69,273037.0,52.3615,52.4092,52.3057,52.3137,273037.0
2019-04-04 12:30:00,65.69,65.85,65.63,65.81,263445.0,52.3137,52.4411,52.2659,52.4092,263445.0
2019-04-04 12:40:00,65.81,65.84,65.61,65.67,228015.0,52.4092,52.4331,52.25,52.2977,228015.0
2019-04-04 12:50:00,65.66,65.88,65.65,65.79,179211.0,52.2898,52.465,52.2818,52.3933,179211.0
2019-04-04 13:00:00,65.8,65.82,65.65,65.74,214353.0,52.4013,52.4172,52.2818,52.3535,214353.0
2019-04-04 13:10:00,65.74,65.74,65.64,65.7,135848.0,52.3535,52.3535,52.2739,52.3216,135848.0
2019-04-04 13:20:00,65.69,65.71,65.63,65.68,107131.0,52.3137,52.3296,52.2659,52.3057,107131.0
2019-04-04 13:30:00,65.68,65.77,65.64,65.74,201807.0,52.3057,52.3774,52.2739,52.3535,201807.0
2019-04-04 13:40:00,65.75,65.8,65.74,65.78,123507.0,52.3615,52.4013,52.3535,52.3853,123507.0
2019-04-04 13:50:00,65.78,65.84,65.76,65.79,134533.0,52.3853,52.4331,52.3694,52.3933,134533.0
2019-04-04 14:00:00,65.79,65.85,65.75,65.8,168069.0,52.3933,52.4411,52.3615,52.4013,168069.0
2019-04-04 14:10:00,65.8,65.92,65.8,65.92,205660.0,52.4013,52.4968,52.4013,52.4968,205660.0
2019-04-04 14:20:00,65.91,65.94,65.86,65.88,142114.0,52.4889,52.5128,52.4491,52.465,142114.0
2019-04-04 14:30:00,65.87,65.89,65.8,65.84,120772.0,52.457,52.4729,52.4013,52.4331,120772.0
2019-04-04 14:40:00,65.85,65.95,65.85,65.94,123462.0,52.4411,52.5207,52.4411,52.5128,123462.0
2019-04-04 14:50:00,65.95,65.95,65.84,65.86,148420.0,52.5207,52.5207,52.4331,52.4491,148420.0
2019-04-04 15:00:00,65.86,65.87,65.78,65.79,140438.0,52.4491,52.457,52.3853,52.3933,140438.0
2019-04-04 15:10:00,65.8,65.88,65.79,65.87,154925.0,52.4013,52.465,52.3933,52.457,154925.0
2019-04-04 15:20:00,65.87,65.9,65.82,65.83,117324.0,52.457,52.4809,52.4172,52.4252,117324.0
2019-04-04 15:30:00,65.83,65.89,65.81,65.85,262741.0,52.4252,52.4729,52.4092,52.4411,262741.0
2019-04-04 15:40:00,65.85,65.89,65.81,65.88,337748.0,52.4411,52.4729,52.4092,52.465,337748.0
2019-04-04 15:50:00,65.87,65.9,65.76,65.82,861846.0,52.457,52.4809,52.3694,52.4172,861846.0
2019-04-05 09:30:00,65.93,66.41,65.59,65.6,643763.0,52.5048,52.8871,52.234,52.242,643763.0
2019-04-05 09:40:00,65.6,65.93,65.55,65.89,320697.0,52.242,52.5048,52.2022,52.4729,320697.0
2019-04-05 09:50:00,65.9,66.09,65.9,66.0,237160.0,52.4809,52.6322,52.4809,52.5605,237160.0
2019-04-05 10:00:00,66.01,66.05,65.89,65.99,190914.0,52.5685,52.6004,52.4729,52.5526,190914.0
2019-04-05 10:10:00,65.99,66.0,65.51,65.56,452809.0,52.5526,52.5605,52.1703,52.2101,452809.0
2019-04-05 10:20:00,65.55,65.58,65.29,65.34,335389.0,52.2022,52.2261,51.9951,52.0349,335389.0
2019-04-05 10:30:00,65.34,65.54,65.34,65.46,236584.0,52.0349,52.1942,52.0349,52.1305,236584.0
2019-04-05 10:40:00,65.47,65.65,65.46,65.61,211178.0,52.1385,52.2818,52.1305,52.25,211178.0
2019-04-05 10:50:00,65.62,65.73,65.51,65.53,223648.0,52.2579,52.3455,52.1703,52.1863,223648.0
2019-04-05 11:00:00,65.53,65.63,65.47,65.56,284868.0,52.1863,52.2659,52.1385,52.2101,284868.0
2019-04-05 11:10:00,65.56,65.67,65.52,65.55,166918.0,52.2101,52.2977,52.1783,52.2022,166918.0
2019-04-05 11:20:00,65.54,65.56,65.3,65.4,350385.0,52.1942,52.2101,52.0031,52.0827,350385.0
2019-04-05 11:30:00,65.39,65.48,65.34,65.37,220791.0,52.0748,52.1464,52.0349,52.0588,220791.0
2019-04-05 11:40:00,65.36,65.44,65.29,65.35,242414.0,52.0509,52.1146,51.9951,52.0429,242414.0
2019-04-05 11:50:00,65.35,65.37,65.19,65.25,263272.0,52.0429,52.0588,51.9155,51.9633,263272.0
2019-04-05 12:00:00,65.25,65.48,65.24,65.44,197473.0,51.9633,52.1464,51.9553,52.1146,197473.0
2019-04-05 12:10:00,65.45,65.5,65.32,65.35,233596.0,52.1225,52.1624,52.019,52.0429,233596.0
2019-04-05 12:20:00,65.35,65.36,65.27,65.33,207939.0,52.0429,52.0509,51.9792,52.027,207939.0
2019-04-05 12:30:00,65.34,65.43,65.33,65.36,206196.0,52.0349,52.1066,52.027,52.0509,206196.0
2019-04-05 12:40:00,65.35,65.46,65.34,65.45,261832.0,52.0429,52.1305,52.0349,52.1225,261832.0
2019-04-05 12:50:00,65.45,65.5,65.42,65.5,221793.0,52.1225,52.1624,52.0987,52.1624,221793.0
2019-04-05 13:00:00,65.5,65.6,65.49,65.57,154933.0,52.1624,52.242,52.1544,52.2181,154933.0
2019-04-05 13:10:00,65.57,65.6,65.52,65.56,100877.0,52.2181,52.242,52.1783,52.2101,100877.0
2019-04-05 13:20:00,65.56,65.56,65.49,65.51,79998.0,52.2101,52.2101,52.1544,52.1703,79998.0
2019-04-05 13:30:00,65.5,65.54,65.48,65.5,104893.0,52.1624,52.1942,52.1464,52.1624,104893.0
2019-04-05 13:40:00,65.5,65.55,65.49,65.5,165219.0,52.1624,52.2022,52.1544,52.1624,165219.0
2019-04-05 13:50:00,65.5,65.65,65.49,65.65,186007.0,52.1624,52.2818,52.1544,52.2818,186007.0
2019-04-05 14:00:00,65.65,65.66,65.53,65.54,167574.0,52.2818,52.2898,52.1863,52.1942,167574.0
2019-04-05 14:10:00,65.53,65.61,65.53,65.56,140027.0,52.1863,52.25,52.1863,52.2101,140027.0
2019-04-05 14:20:00,65.57,65.57,65.44,65.45,135308.0,52.2181,52.2181,52.1146,52.1225,135308.0
2019-04-05 14:30:00,65.45,65.56,65.43,65.56,108365.0,52.1225,52.2101,52.1066,52.2101,108365.0
2019-04-05 14:40:00,65.57,65.59,65.51,65.58,112390.0,52.2181,52.234,52.1703,52.2261,112390.0
2019-04-05 14:50:00,65.58,65.66,65.54,65.56,163040.0,52.2261,52.2898,52.1942,52.2101,163040.0
2019-04-05 15:00:00,65.56,65.59,65.49,65.52,146575.0,52.2101,52.234,52.1544,52.1783,146575.0
2019-04-05 15:10:00,65.52,65.54,65.47,65.53,131914.0,52.1783,52.1942,52.1385,52.1863,131914.0
2019-04-05 15:20:00,65.53,65.58,65.53,65.53,127677.0,52.1863,52.2261,52.1863,52.1863,127677.0
2019-04-05 15:30:00,65.53,65.58,65.48,65.56,211460.0,52.1863,52.2261,52.1464,52.2101,211460.0
2019-04-05 15:40:00,65.56,65.58,65.36,65.36,390505.0,52.2101,52.2261,52.0509,52.0509,390505.0
2019-04-05 15:50:00,65.37,65.59,65.3,65.55,996824.0,52.0588,52.234,52.0031,52.2022,996824.0
2019-04-08 09:30:00,65.13,65.41,65.02,65.28,540580.0,51.8677,52.0907,51.7801,51.9872,540580.0
2019-04-08 09:40:00,65.27,65.72,65.25,65.61,367754.0,51.9792,52.3376,51.9633,52.25,367754.0
2019-04-08 09:50:00,65.61,65.7,65.45,65.48,306112.0,52.25,52.3216,52.1225,52.1464,306112.0
2019-04-08 10:00:00,65.48,65.54,65.41,65.5,219100.0,52.1464,52.1942,52.0907,52.1624,219100.0
2019-04-08 10:10:00,65.5,65.64,65.5,65.61,232715.0,52.1624,52.2739,52.1624,52.25,232715.0
2019-04-08 10:20:00,65.61,65.71,65.55,65.71,228242.0,52.25,52.3296,52.2022,52.3296,228242.0
2019-04-08 10:30:00,65.72,65.72,65.55,65.66,228915.0,52.3376,52.3376,52.2022,52.2898,228915.0
2019-04-08 10:40:00,65.66,65.7,65.53,65.56,201940.0,52.2898,52.3216,52.1863,52.2101,201940.0
2019-04-08 10:50:00,65.57,65.68,65.56,65.66,161542.0,52.2181,52.3057,52.2101,52.2898,161542.0
2019-04-08 11:00:00,65.65,65.69,65.45,65.46,183375.0,52.2818,52.3137,52.1225,52.1305,183375.0
2019-04-08 11:10:00,65.47,65.5,65.34,65.36,171971.0,52.1385,52.1624,52.0349,52.0509,171971.0
2019-04-08 11:20:00,65.36,65.5,65.33,65.47,135359.0,52.0509,52.1624,52.027,52.1385,135359.0
2019-04-08 11:30:00,65.47,65.69,65.47,65.61,201250.0,52.1385,52.3137,52.1385,52.25,201250.0
2019-04-08 11:40:00,65.6,65.63,65.51,65.63,143338.0,52.242,52.2659,52.1703,52.2659,143338.0
2019-04-08 11:50:00,65.63,65.7,65.56,65.62,208493.0,52.2659,52.3216,52.2101,52.2579,208493.0
2019-04-08 12:00:00,65.63,65.66,65.51,65.57,283579.0,52.2659,52.2898,52.1703,52.2181,283579.0
2019-04-08 12:10:00,65.57,65.67,65.57,65.66,158287.0,52.2181,52.2977,52.2181,52.2898,158287.0
2019-04-08 12:20:00,65.66,65.68,65.56,65.59,208041.0,52.2898,52.3057,52.2101,52.234,208041.0
2019-04-08 12:30:00,65.6,65.65,65.58,65.64,130791.0,52.242,52.2818,52.2261,52.2739,130791.0
2019-04-08 12:40:00,65.65,65.69,65.6,65.62,134375.0,52.2818,52.3137,52.242,52.2579,134375.0
2019-04-08 12:50:00,65.63,65.67,65.62,65.66,109246.0,52.2659,52.2977,52.2579,52.2898,109246.0
2019-04-08 13:00:00,65.67,65.7,65.63,65.69,121759.0,52.2977,52.3216,52.2659,52.3137,121759.0
2019-04-08 13:10:00,65.69,65.75,65.67,65.69,126740.0,52.3137,52.3615,52.2977,52.3137,126740.0
2019-04-08 13:20:00,65.69,65.81,65.69,65.73,135137.0,52.3137,52.4092,52.3137,52.3455,135137.0
2019-04-08 13:30:00,65.73,65.78,65.66,65.76,135724.0,52.3455,52.3853,52.2898,52.3694,135724.0
2019-04-08 13:40:00,65.77,65.8,65.73,65.78,105079.0,52.3774,52.4013,52.3455,52.3853,105079.0
2019-04-08 13:50:00,65.78,65.91,65.78,65.85,182251.0,52.3853,52.4889,52.3853,52.4411,182251.0
2019-04-08 14:00:00,65.86,65.93,65.79,65.91,180576.0,52.4491,52.5048,52.3933,52.4889,180576.0
2019-04-08 14:10:00,65.91,65.93,65.85,65.9,74693.0,52.4889,52.5048,52.4411,52.4809,74693.0
2019-04-08 14:20:00,65.89,65.9,65.82,65.82,101952.0,52.4729,52.4809,52.4172,52.4172,101952.0
2019-04-08 14:30:00,65.83,65.89,65.8,65.87,108731.0,52.4252,52.4729,52.4013,52.457,108731.0
2019-04-08 14:40:00,65.87,65.87,65.76,65.76,109487.0,52.457,52.457,52.3694,52.3694,109487.0
2019-04-08 14:50:00,65.77,65.84,65.74,65.79,145799.0,52.3774,52.4331,52.3535,52.3933,145799.0
2019-04-08 15:00:00,65.78,65.85,65.77,65.84,146617.0,52.3853,52.4411,52.3774,52.4331,146617.0
2019-04-08 15:10:00,65.83,65.89,65.81,65.87,188126.0,52.4252,52.4729,52.4092,52.457,188126.0
2019-04-08 15:20:00,65.86,65.89,65.8,65.82,152841.0,52.4491,52.4729,52.4013,52.4172,152841.0
2019-04-08 15:30:00,65.82,65.93,65.78,65.93,273679.0,52.4172,52.5048,52.3853,52.5048,273679.0
2019-04-08 15:40:00,65.93,65.98,65.9,65.93,284243.0,52.5048,52.5446,52.4809,52.5048,284243.0
2019-04-08 15:50:00,65.93,66.1,65.91,66.07,1164206.0,52.5048,52.6402,52.4889,52.6163,1164206.0
2019-04-09 09:30:00,65.6,65.6,64.86,64.93,787869.0,52.242,52.242,51.6527,51.7084,787869.0
2019-04-09 09:40:00,64.92,65.25,64.68,65.18,537288.0,51.7005,51.9633,51.5093,51.9075,537288.0
2019-04-09 09:50:00,65.18,65.38,65.18,65.33,288170.0,51.9075,52.0668,51.9075,52.027,288170.0
2019-04-09 10:00:00,65.33,65.37,65.21,65.28,254230.0,52.027,52.0588,51.9314,51.9872,254230.0
2019-04-09 10:10:00,65.28,65.36,64.97,65.06,489916.0,51.9872,52.0509,51.7403,51.812,489916.0
2019-04-09 10:20:00,65.05,65.2,65.0,65.11,169358.0,51.804,51.9235,51.7642,51.8518,169358.0
2019-04-09 10:30:00,65.11,65.15,65.01,65.02,225088.0,51.8518,51.8836,51.7721,51.7801,225088.0
2019-04-09 10:40:00,65.04,65.06,64.83,64.88,266199.0,51.796,51.812,51.6288,51.6686,266199.0
2019-04-09 10:50:00,64.88,65.08,64.87,65.07,186911.0,51.6686,51.8279,51.6606,51.8199,186911.0
2019-04-09 11:00:00,65.06,65.17,65.01,65.12,179353.0,51.812,51.8996,51.7721,51.8597,179353.0
2019-04-09 11:10:00,65.12,65.19,65.04,65.17,160750.0,51.8597,51.9155,51.796,51.8996,160750.0
2019-04-09 11:20:00,65.17,65.18,64.99,65.06,206368.0,51.8996,51.9075,51.7562,51.812,206368.0
2019-04-09 11:30:00,65.06,65.33,65.06,65.32,263408.0,51.812,52.027,51.812,52.019,263408.0
2019-04-09 11:40:00,65.33,65.34,65.23,65.29,229629.0,52.027,52.0349,51.9473,51.9951,229629.0
2019-04-09 11:50:00,65.29,65.32,65.25,65.27,125454.0,51.9951,52.019,51.9633,51.9792,125454.0
2019-04-09 12:00:00,65.27,65.41,65.25,65.37,128364.0,51.9792,52.0907,51.9633,52.0588,128364.0
2019-04-09 12:10:00,65.38,65.53,65.36,65.52,173208.0,52.0668,52.1863,52.0509,52.1783,173208.0
2019-04-09 12:20:00,65.52,65.59,65.45,65.46,146553.0,52.1783,52.234,52.1225,52.1305,146553.0
2019-04-09 12:30:00,65.46,65.49,65.38,65.41,88306.0,52.1305,52.1544,52.0668,52.0907,88306.0
2019-04-09 12:40:00,65.4,65.41,65.36,65.38,93398.0,52.0827,52.0907,52.0509,52.0668,93398.0
2019-04-09 12:50:00,65.39,65.44,65.36,65.38,89963.0,52.0748,52.1146,52.0509,52.0668,89963.0
2019-04-09 13:00:00,65.38,65.45,65.35,65.44,113012.0,52.0668,52.1225,52.0429,52.1146,113012.0
2019-04-09 13:10:00,65.44,65.52,65.41,65.48,101373.0,52.1146,52.1783,52.0907,52.1464,101373.0
2019-04-09 13:20:00,65.47,65.48,65.31,65.32,147751.0,52.1385,52.1464,52.0111,52.019,147751.0
2019-04-09 13:30:00,65.32,65.37,65.29,65.35,91794.0,52.019,52.0588,51.9951,52.0429,91794.0
2019-04-09 13:40:00,65.35,65.41,65.34,65.37,87776.0,52.0429,52.0907,52.0349,52.0588,87776.0
2019-04-09 13:50:00,65.38,65.38,65.26,65.3,130070.0,52.0668,52.0668,51.9712,52.0031,130070.0
2019-04-09 14:00:00,65.3,65.31,65.17,65.21,210049.0,52.0031,52.0111,51.8996,51.9314,210049.0
2019-04-09 14:10:00,65.22,65.3,65.19,65.26,100930.0,51.9394,52.0031,51.9155,51.9712,100930.0
2019-04-09 14:20:00,65.27,65.3,65.17,65.17,117587.0,51.9792,52.0031,51.8996,51.8996,117587.0
2019-04-09 14:30:00,65.17,65.23,65.17,65.23,85502.0,51.8996,51.9473,51.8996,51.9473,85502.0
2019-04-09 14:40:00,65.22,65.23,65.07,65.14,162906.0,51.9394,51.9473,51.8199,51.8757,162906.0
2019-04-09 14:50:00,65.15,65.19,65.09,65.12,136167.0,51.8836,51.9155,51.8359,51.8597,136167.0
2019-04-09 15:00:00,65.12,65.22,65.1,65.17,154943.0,51.8597,51.9394,51.8438,51.8996,154943.0
2019-04-09 15:10:00,65.17,65.2,65.14,65.14,159414.0,51.8996,51.9235,51.8757,51.8757,159414.0
2019-04-09 15:20:00,65.14,65.15,65.0,65.06,226125.0,51.8757,51.8836,51.7642,51.812,226125.0
2019-04-09 15:30:00,65.07,65.21,65.05,65.19,319029.0,51.8199,51.9314,51.804,51.9155,319029.0
2019-04-09 15:40:00,65.19,65.22,65.13,65.17,252904.0,51.9155,51.9394,51.8677,51.8996,252904.0
2019-04-09 15:50:00,65.17,65.23,65.02,65.22,731899.0,51.8996,51.9473,51.7801,51.9394,731899.0
2019-04-10 09:30:00,65.48,65.6,65.22,65.31,542012.0,52.1464,52.242,51.9394,52.0111,542012.0
2019-04-10 09:40:00,65.31,65.32,64.9,64.91,409352.0,52.0111,52.019,51.6845,51.6925,409352.0
2019-04-10 09:50:00,64.9,65.1,64.78,65.03,500284.0,51.6845,51.8438,51.589,51.7881,500284.0
2019-04-10 10:00:00,65.02,65.23,64.99,65.09,335651.0,51.7801,51.9473,51.7562,51.8359,335651.0
2019-04-10 10:10:00,65.09,65.16,65.01,65.15,346976.0,51.8359,51.8916,51.7721,51.8836,346976.0
2019-04-10 10:20:00,65.16,65.22,64.92,64.97,349982.0,51.8916,51.9394,51.7005,51.7403,349982.0
2019-04-10 10:30:00,64.97,65.09,64.95,64.97,319583.0,51.7403,51.8359,51.7244,51.7403,319583.0
2019-04-10 10:40:00,64.97,65.02,64.85,64.95,234251.0,51.7403,51.7801,51.6447,51.7244,234251.0
2019-04-10 10:50:00,64.95,64.97,64.84,64.9,220165.0,51.7244,51.7403,51.6368,51.6845,220165.0
2019-04-10 11:00:00,64.91,65.18,64.9,65.14,419955.0,51.6925,51.9075,51.6845,51.8757,419955.0
2019-04-10 11:10:00,65.14,65.2,65.1,65.14,244713.0,51.8757,51.9235,51.8438,51.8757,244713.0
2019-04-10 11:20:00,65.15,65.24,65.09,65.12,208315.0,51.8836,51.9553,51.8359,51.8597,208315.0
2019-04-10 11:30:00,65.12,65.2,65.09,65.15,162348.0,51.8597,51.9235,51.8359,51.8836,162348.0
2019-04-10 11:40:00,65.15,65.33,65.11,65.26,165831.0,51.8836,52.027,51.8518,51.9712,165831.0
2019-04-10 11:50:00,65.26,65.29,65.15,65.22,224023.0,51.9712,51.9951,51.8836,51.9394,224023.0
2019-04-10 12:00:00,65.23,65.34,65.23,65.27,197132.0,51.9473,52.0349,51.9473,51.9792,197132.0
2019-04-10 12:10:00,65.28,65.28,65.1,65.11,235496.0,51.9872,51.9872,51.8438,51.8518,235496.0
2019-04-10 12:20:00,65.11,65.23,65.07,65.2,156587.0,51.8518,51.9473,51.8199,51.9235,156587.0
2019-04-10 12:30:00,65.21,65.29,65.16,65.25,148854.0,51.9314,51.9951,51.8916,51.9633,148854.0
2019-04-10 12:40:00,65.25,65.26,65.1,65.15,143080.0,51.9633,51.9712,51.8438,51.8836,143080.0
2019-04-10 12:50:00,65.15,65.19,65.08,65.11,148016.0,51.8836,51.9155,51.8279,51.8518,148016.0
2019-04-10 13:00:00,65.11,65.18,65.09,65.12,138885.0,51.8518,51.9075,51.8359,51.8597,138885.0
2019-04-10 13:10:00,65.12,65.14,65.05,65.12,137256.0,51.8597,51.8757,51.804,51.8597,137256.0
2019-04-10 13:20:00,65.13,65.19,65.12,65.17,149450.0,51.8677,51.9155,51.8597,51.8996,149450.0
2019-04-10 13:30:00,65.17,65.24,65.15,65.2,102709.0,51.8996,51.9553,51.8836,51.9235,102709.0
2019-04-10 13:40:00,65.2,65.21,65.12,65.15,110451.0,51.9235,51.9314,51.8597,51.8836,110451.0
2019-04-10 13:50:00,65.15,65.38,65.15,65.34,167238.0,51.8836,52.0668,51.8836,52.0349,167238.0
2019-04-10 14:00:00,65.34,65.36,65.23,65.23,205422.0,52.0349,52.0509,51.9473,51.9473,205422.0
2019-04-10 14:10:00,65.23,65.38,65.19,65.38,199042.0,51.9473,52.0668,51.9155,52.0668,199042.0
2019-04-10 14:20:00,65.38,65.48,65.37,65.43,464060.0,52.0668,52.1464,52.0588,52.1066,464060.0
2019-04-10 14:30:00,65.44,65.53,65.41,65.43,418542.0,52.1146,52.1863,52.0907,52.1066,418542.0
2019-04-10 14:40:00,65.44,65.53,65.43,65.47,202872.0,52.1146,52.1863,52.1066,52.1385,202872.0
2019-04-10 14:50:00,65.47,65.51,65.39,65.41,149618.0,52.1385,52.1703,52.0748,52.0907,149618.0
2019-04-10 15:00:00,65.42,65.55,65.4,65.55,266124.0,52.0987,52.2022,52.0827,52.2022,266124.0
2019-04-10 15:10:00,65.55,65.56,65.49,65.52,133520.0,52.2022,52.2101,52.1544,52.1783,133520.0
2019-04-10 15:20:00,65.53,65.57,65.47,65.47,152371.0,52.1863,52.2181,52.1385,52.1385,152371.0
2019-04-10 15:30:00,65.47,65.62,65.45,65.52,287942.0,52.1385,52.2579,52.1225,52.1783,287942.0
2019-04-10 15:40:00,65.53,65.69,65.53,65.62,446149.0,52.1863,52.3137,52.1863,52.2579,446149.0
2019-04-10 15:50:00,65.62,65.63,65.46,65.52,1042841.0,52.2579,52.2659,52.1305,52.1783,1042841.0
2019-04-11 09:30:00,65.79,66.19,65.75,65.95,708083.0,52.3933,52.7119,52.3615,52.5207,708083.0
2019-04-11 09:40:00,65.96,66.44,65.93,66.36,397203.0,52.5287,52.911,52.5048,52.8472,397203.0
2019-04-11 09:50:00,66.35,66.44,66.19,66.29,367632.0,52.8393,52.911,52.7119,52.7915,367632.0
2019-04-11 10:00:00,66.29,66.35,65.99,66.01,238958.0,52.7915,52.8393,52.5526,52.5685,238958.0
2019-04-11 10:10:00,66.02,66.3,65.96,66.28,138408.0,52.5765,52.7995,52.5287,52.7835,138408.0
2019-04-11 10:20:00,66.29,66.32,66.13,66.14,262577.0,52.7915,52.8154,52.6641,52.672,262577.0
2019-04-11 10:30:00,66.13,66.15,66.01,66.14,346184.0,52.6641,52.68,52.5685,52.672,346184.0
2019-04-11 10:40:00,66.15,66.16,65.97,66.03,356017.0,52.68,52.688,52.5367,52.5844,356017.0
2019-04-11 10:50:00,66.03,66.04,65.8,65.86,313954.0,52.5844,52.5924,52.4013,52.4491,313954.0
2019-04-11 11:00:00,65.86,65.92,65.68,65.91,288888.0,52.4491,52.4968,52.3057,52.4889,288888.0
2019-04-11 11:10:00,65.9,66.0,65.8,65.8,145766.0,52.4809,52.5605,52.4013,52.4013,145766.0
2019-04-11 11:20:00,65.81,65.83,65.61,65.67,205872.0,52.4092,52.4252,52.25,52.2977,205872.0
2019-04-11 11:30:00,65.67,65.67,65.44,65.47,248078.0,52.2977,52.2977,52.1146,52.1385,248078.0
2019-04-11 11:40:00,65.46,65.53,65.31,65.51,269321.0,52.1305,52.1863,52.0111,52.1703,269321.0
2019-04-11 11:50:00,65.5,65.58,65.42,65.57,195925.0,52.1624,52.2261,52.0987,52.2181,195925.0
2019-04-11 12:00:00,65.57,65.64,65.52,65.59,266368.0,52.2181,52.2739,52.1783,52.234,266368.0
2019-04-11 12:10:00,65.59,65.62,65.48,65.49,183928.0,52.234,52.2579,52.1464,52.1544,183928.0
2019-04-11 12:20:00,65.49,65.55,65.45,65.48,120954.0,52.1544,52.2022,52.1225,52.1464,120954.0
2019-04-11 12:30:00,65.48,65.66,65.45,65.63,206147.0,52.1464,52.2898,52.1225,52.2659,206147.0
2019-04-11 12:40:00,65.62,65.64,65.54,65.6,122539.0,52.2579,52.2739,52.1942,52.242,122539.0
2019-04-11 12:50:00,65.6,65.75,65.59,65.7,136793.0,52.242,52.3615,52.234,52.3216,136793.0
2019-04-11 13:00:00,65.7,65.85,65.69,65.84,183152.0,52.3216,52.4411,52.3137,52.4331,183152.0
2019-04-11 13:10:00,65.85,65.85,65.76,65.79,108752.0,52.4411,52.4411,52.3694,52.3933,108752.0
2019-04-11 13:20:00,65.8,65.84,65.75,65.78,157835.0,52.4013,52.4331,52.3615,52.3853,157835.0
2019-04-11 13:30:00,65.78,65.84,65.72,65.78,208091.0,52.3853,52.4331,52.3376,52.3853,208091.0
2019-04-11 13:40:00,65.79,65.88,65.74,65.88,206892.0,52.3933,52.465,52.3535,52.465,206892.0
2019-04-11 13:50:00,65.88,65.99,65.87,65.97,215653.0,52.465,52.5526,52.457,52.5367,215653.0
2019-04-11 14:00:00,65.97,65.99,65.88,65.91,183718.0,52.5367,52.5526,52.465,52.4889,183718.0
2019-04-11 14:10:00,65.9,65.96,65.87,65.91,125741.0,52.4809,52.5287,52.457,52.4889,125741.0
2019-04-11 14:20:00,65.91,65.94,65.85,65.85,84544.0,52.4889,52.5128,52.4411,52.4411,84544.0
2019-04-11 14:30:00,65.86,65.99,65.86,65.93,138937.0,52.4491,52.5526,52.4491,52.5048,138937.0
2019-04-11 14:40:00,65.94,65.95,65.85,65.86,109926.0,52.5128,52.5207,52.4411,52.4491,109926.0
2019-04-11 14:50:00,65.85,65.85,65.74,65.79,134774.0,52.4411,52.4411,52.3535,52.3933,134774.0
2019-04-11 15:00:00,65.79,65.91,65.73,65.84,156215.0,52.3933,52.4889,52.3455,52.4331,156215.0
2019-04-11 15:10:00,65.84,65.87,65.77,65.81,173202.0,52.4331,52.457,52.3774,52.4092,173202.0
2019-04-11 15:20:00,65.81,65.84,65.7,65.75,232123.0,52.4092,52.4331,52.3216,52.3615,232123.0
2019-04-11 15:30:00,65.75,65.85,65.75,65.82,319399.0,52.3615,52.4411,52.3615,52.4172,319399.0
2019-04-11 15:40:00,65.82,65.87,65.79,65.8,291592.0,52.4172,52.457,52.3933,52.4013,291592.0
2019-04-11 15:50:00,65.79,65.99,65.78,65.9,1037168.0,52.3933,52.5526,52.3853,52.4809,1037168.0
2019-04-12 09:30:00,67.08,68.16,66.96,68.14,1619487.0,53.4206,54.2807,53.3251,54.2648,1619487.0
2019-04-12 09:40:00,68.14,68.31,67.81,68.21,793101.0,54.2648,54.4002,54.002,54.3205,793101.0
2019-04-12 09:50:00,68.21,68.22,67.69,67.77,473485.0,54.3205,54.3285,53.9064,53.9701,473485.0
2019-04-12 10:00:00,67.76,67.81,67.38,67.48,491432.0,53.9622,54.002,53.6595,53.7392,491432.0
2019-04-12 10:10:00,67.48,67.65,67.2,67.32,658876.0,53.7392,53.8746,53.5162,53.6118,658876.0
2019-04-12 10:20:00,67.31,67.39,67.13,67.26,491253.0,53.6038,53.6675,53.4604,53.564,491253.0
2019-04-12 10:30:00,67.26,67.26,66.85,66.93,450624.0,53.564,53.564,53.2375,53.3012,450624.0
2019-04-12 10:40:00,66.92,66.92,66.63,66.91,633671.0,53.2932,53.2932,53.0623,53.2852,633671.0
2019-04-12 10:50:00,66.9,67.17,66.86,67.14,470231.0,53.2773,53.4923,53.2454,53.4684,470231.0
2019-04-12 11:00:00,67.14,67.28,67.06,67.21,614867.0,53.4684,53.5799,53.4047,53.5242,614867.0
2019-04-12 11:10:00,67.22,67.3,67.15,67.22,327273.0,53.5321,53.5958,53.4764,53.5321,327273.0
2019-04-12 11:20:00,67.23,67.28,67.11,67.19,444539.0,53.5401,53.5799,53.4445,53.5082,444539.0
2019-04-12 11:30:00,67.18,67.22,66.97,66.98,353465.0,53.5003,53.5321,53.333,53.341,353465.0
2019-04-12 11:40:00,66.98,67.11,66.94,67.1,267603.0,53.341,53.4445,53.3091,53.4366,267603.0
2019-04-12 11:50:00,67.1,67.31,67.08,67.23,309636.0,53.4366,53.6038,53.4206,53.5401,309636.0
2019-04-12 12:00:00,67.23,67.28,67.21,67.27,322557.0,53.5401,53.5799,53.5242,53.5719,322557.0
2019-04-12 12:10:00,67.28,67.49,67.25,67.45,645988.0,53.5799,53.7471,53.556,53.7153,645988.0
2019-04-12 12:20:00,67.46,67.64,67.46,67.58,392182.0,53.7233,53.8666,53.7233,53.8188,392182.0
2019-04-12 12:30:00,67.58,67.66,67.44,67.65,280196.0,53.8188,53.8825,53.7073,53.8746,280196.0
2019-04-12 12:40:00,67.64,67.71,67.49,67.51,233998.0,53.8666,53.9223,53.7471,53.7631,233998.0
2019-04-12 12:50:00,67.51,67.6,67.48,67.56,193241.0,53.7631,53.8347,53.7392,53.8029,193241.0
2019-04-12 13:00:00,67.55,67.65,67.52,67.58,167804.0,53.7949,53.8746,53.771,53.8188,167804.0
2019-04-12 13:10:00,67.58,67.69,67.5,67.67,239223.0,53.8188,53.9064,53.7551,53.8905,239223.0
2019-04-12 13:20:00,67.68,67.69,67.47,67.49,293811.0,53.8985,53.9064,53.7312,53.7471,293811.0
2019-04-12 13:30:00,67.5,67.61,67.43,67.57,251041.0,53.7551,53.8427,53.6994,53.8109,251041.0
2019-04-12 13:40:00,67.56,67.57,67.48,67.5,336600.0,53.8029,53.8109,53.7392,53.7551,336600.0
2019-04-12 13:50:00,67.49,67.58,67.42,67.43,251404.0,53.7471,53.8188,53.6914,53.6994,251404.0
2019-04-12 14:00:00,67.43,67.53,67.42,67.47,241213.0,53.6994,53.779,53.6914,53.7312,241213.0
2019-04-12 14:10:00,67.47,67.5,67.42,67.49,167086.0,53.7312,53.7551,53.6914,53.7471,167086.0
2019-04-12 14:20:00,67.48,67.51,67.43,67.49,231555.0,53.7392,53.7631,53.6994,53.7471,231555.0
2019-04-12 14:30:00,67.49,67.51,67.3,67.31,209479.0,53.7471,53.7631,53.5958,53.6038,209479.0
2019-04-12 14:40:00,67.31,67.35,67.24,67.28,198674.0,53.6038,53.6357,53.5481,53.5799,198674.0
2019-04-12 14:50:00,67.28,67.28,67.19,67.25,299430.0,53.5799,53.5799,53.5082,53.556,299430.0
2019-04-12 15:00:00,67.24,67.38,67.23,67.38,224744.0,53.5481,53.6595,53.5401,53.6595,224744.0
2019-04-12 15:10:00,67.38,67.42,67.33,67.39,297290.0,53.6595,53.6914,53.6197,53.6675,297290.0
2019-04-12 15:20:00,67.39,67.5,67.34,67.45,298038.0,53.6675,53.7551,53.6277,53.7153,298038.0
2019-04-12 15:30:00,67.45,67.51,67.41,67.48,349473.0,53.7153,53.7631,53.6834,53.7392,349473.0
2019-04-12 15:40:00,67.48,67.5,67.36,67.48,506808.0,53.7392,53.7551,53.6436,53.7392,506808.0
2019-04-12 15:50:00,67.48,67.49,67.31,67.44,1284438.0,53.7392,53.7471,53.6038,53.7073,1284438.0
2019-04-15 09:30:00,67.34,67.78,66.72,66.8,1637379.0,53.6277,53.9781,53.1339,53.1976,1637379.0
2019-04-15 09:40:00,66.78,66.99,66.36,66.39,861175.0,53.1817,53.349,52.8472,52.8711,861175.0
2019-04-15 09:50:00,66.39,66.85,66.27,66.67,593667.0,52.8711,53.2375,52.7756,53.0941,593667.0
2019-04-15 10:00:00,66.67,67.13,66.65,66.93,594498.0,53.0941,53.4604,53.0782,53.3012,594498.0
2019-04-15 10:10:00,66.93,67.23,66.72,67.17,423777.0,53.3012,53.5401,53.1339,53.4923,423777.0
2019-04-15 10:20:00,67.19,67.73,67.18,67.37,935464.0,53.5082,53.9383,53.5003,53.6516,935464.0
2019-04-15 10:30:00,67.35,67.37,67.01,67.07,474731.0,53.6357,53.6516,53.3649,53.4127,474731.0
2019-04-15 10:40:00,67.08,67.23,66.82,66.89,479616.0,53.4206,53.5401,53.2136,53.2693,479616.0
2019-04-15 10:50:00,66.88,66.93,66.55,66.63,433296.0,53.2614,53.3012,52.9986,53.0623,433296.0
2019-04-15 11:00:00,66.63,66.77,66.52,66.68,423870.0,53.0623,53.1738,52.9747,53.1021,423870.0
2019-04-15 11:10:00,66.68,66.98,66.67,66.88,312642.0,53.1021,53.341,53.0941,53.2614,312642.0
2019-04-15 11:20:00,66.88,67.16,66.86,67.1,206886.0,53.2614,53.4843,53.2454,53.4366,206886.0
2019-04-15 11:30:00,67.11,67.26,67.03,67.11,253542.0,53.4445,53.564,53.3808,53.4445,253542.0
2019-04-15 11:40:00,67.1,67.25,66.84,66.85,498151.0,53.4366,53.556,53.2295,53.2375,498151.0
2019-04-15 11:50:00,66.85,66.95,66.81,66.94,223919.0,53.2375,53.3171,53.2056,53.3091,223919.0
2019-04-15 12:00:00,66.95,67.0,66.89,66.96,281840.0,53.3171,53.3569,53.2693,53.3251,281840.0
2019-04-15 12:10:00,66.95,67.07,66.91,67.03,136969.0,53.3171,53.4127,53.2852,53.3808,136969.0
2019-04-15 12:20:00,67.03,67.14,66.95,67.0,320322.0,53.3808,53.4684,53.3171,53.3569,320322.0
2019-04-15 12:30:00,67.0,67.07,66.91,67.06,512783.0,53.3569,53.4127,53.2852,53.4047,512783.0
2019-04-15 12:40:00,67.06,67.17,67.03,67.06,241253.0,53.4047,53.4923,53.3808,53.4047,241253.0
2019-04-15 12:50:00,67.06,67.23,67.06,67.23,169891.0,53.4047,53.5401,53.4047,53.5401,169891.0
2019-04-15 13:00:00,67.22,67.5,67.2,67.48,329151.0,53.5321,53.7551,53.5162,53.7392,329151.0
2019-04-15 13:10:00,67.48,67.52,67.4,67.41,307676.0,53.7392,53.771,53.6755,53.6834,307676.0
2019-04-15 13:20:00,67.42,67.51,67.33,67.48,270676.0,53.6914,53.7631,53.6197,53.7392,270676.0
2019-04-15 13:30:00,67.48,67.52,67.38,67.42,195995.0,53.7392,53.771,53.6595,53.6914,195995.0
2019-04-15 13:40:00,67.43,67.45,67.35,67.41,130978.0,53.6994,53.7153,53.6357,53.6834,130978.0
2019-04-15 13:50:00,67.4,67.42,67.35,67.41,101310.0,53.6755,53.6914,53.6357,53.6834,101310.0
2019-04-15 14:00:00,67.41,67.44,67.34,67.38,132368.0,53.6834,53.7073,53.6277,53.6595,132368.0
2019-04-15 14:10:00,67.39,67.5,67.38,67.43,127322.0,53.6675,53.7551,53.6595,53.6994,127322.0
2019-04-15 14:20:00,67.42,67.51,67.4,67.42,344977.0,53.6914,53.7631,53.6755,53.6914,344977.0
2019-04-15 14:30:00,67.42,67.45,67.21,67.21,279828.0,53.6914,53.7153,53.5242,53.5242,279828.0
2019-04-15 14:40:00,67.21,67.22,67.15,67.15,272151.0,53.5242,53.5321,53.4764,53.4764,272151.0
2019-04-15 14:50:00,67.15,67.25,67.15,67.18,214871.0,53.4764,53.556,53.4764,53.5003,214871.0
2019-04-15 15:00:00,67.17,67.33,67.17,67.3,427638.0,53.4923,53.6197,53.4923,53.5958,427638.0
2019-04-15 15:10:00,67.3,67.52,67.29,67.49,606652.0,53.5958,53.771,53.5879,53.7471,606652.0
2019-04-15 15:20:00,67.49,67.58,67.45,67.48,747996.0,53.7471,53.8188,53.7153,53.7392,747996.0
2019-04-15 15:30:00,67.48,67.49,67.21,67.22,470055.0,53.7392,53.7471,53.5242,53.5321,470055.0
2019-04-15 15:40:00,67.21,67.39,67.2,67.29,439384.0,53.5242,53.6675,53.5162,53.5879,439384.0
2019-04-15 15:50:00,67.3,67.45,67.29,67.38,974767.0,53.5958,53.7153,53.5879,53.6595,974767.0
2019-04-16 09:30:00,67.5,68.39,67.39,68.2,1184765.0,53.7551,54.4639,53.6675,54.3126,1184765.0
2019-04-16 09:40:00,68.21,68.29,67.87,67.97,421095.0,54.3205,54.3842,54.0498,54.1294,421095.0
2019-04-16 09:50:00,67.97,67.98,67.68,67.86,529939.0,54.1294,54.1374,53.8985,54.0418,529939.0
2019-04-16 10:00:00,67.86,67.96,67.73,67.83,409082.0,54.0418,54.1214,53.9383,54.0179,409082.0
2019-04-16 10:10:00,67.84,68.22,67.77,68.05,657251.0,54.0259,54.3285,53.9701,54.1931,657251.0
2019-04-16 10:20:00,68.05,68.09,67.94,68.02,241270.0,54.1931,54.225,54.1055,54.1692,241270.0
2019-04-16 10:30:00,68.02,68.09,67.91,67.95,367122.0,54.1692,54.225,54.0816,54.1135,367122.0
2019-04-16 10:40:00,67.96,68.13,67.92,68.11,358379.0,54.1214,54.2568,54.0896,54.2409,358379.0
2019-04-16 10:50:00,68.11,68.3,68.09,68.27,550839.0,54.2409,54.3922,54.225,54.3683,550839.0
2019-04-16 11:00:00,68.27,68.3,68.14,68.23,279827.0,54.3683,54.3922,54.2648,54.3365,279827.0
2019-04-16 11:10:00,68.23,68.33,68.21,68.28,490411.0,54.3365,54.4161,54.3205,54.3763,490411.0
2019-04-16 11:20:00,68.29,68.5,68.24,68.45,444266.0,54.3842,54.5515,54.3444,54.5117,444266.0
2019-04-16 11:30:00,68.45,68.49,68.3,68.35,284712.0,54.5117,54.5435,54.3922,54.432,284712.0
2019-04-16 11:40:00,68.34,68.5,68.34,68.46,259915.0,54.4241,54.5515,54.4241,54.5196,259915.0
2019-04-16 11:50:00,68.46,68.69,68.46,68.62,354361.0,54.5196,54.7028,54.5196,54.647,354361.0
2019-04-16 12:00:00,68.62,68.75,68.59,68.64,277390.0,54.647,54.7506,54.6232,54.663,277390.0
2019-04-16 12:10:00,68.64,68.77,68.62,68.7,176636.0,54.663,54.7665,54.647,54.7108,176636.0
2019-04-16 12:20:00,68.7,68.73,68.51,68.53,271596.0,54.7108,54.7346,54.5594,54.5754,271596.0
2019-04-16 12:30:00,68.53,68.76,68.49,68.69,271849.0,54.5754,54.7585,54.5435,54.7028,271849.0
2019-04-16 12:40:00,68.69,68.79,68.68,68.79,345377.0,54.7028,54.7824,54.6948,54.7824,345377.0
2019-04-16 12:50:00,68.78,68.84,68.7,68.81,242630.0,54.7745,54.8222,54.7108,54.7984,242630.0
2019-04-16 13:00:00,68.8,68.8,68.63,68.7,149247.0,54.7904,54.7904,54.655,54.7108,149247.0
2019-04-16 13:10:00,68.71,68.75,68.66,68.74,115019.0,54.7187,54.7506,54.6789,54.7426,115019.0
2019-04-16 13:20:00,68.74,68.89,68.74,68.84,236163.0,54.7426,54.8621,54.7426,54.8222,236163.0
2019-04-16 13:30:00,68.84,69.11,68.83,69.09,454785.0,54.8222,55.0373,54.8143,55.0213,454785.0
2019-04-16 13:40:00,69.09,69.18,69.05,69.11,328899.0,55.0213,55.093,54.9895,55.0373,328899.0
2019-04-16 13:50:00,69.11,69.14,68.98,69.03,298596.0,55.0373,55.0612,54.9337,54.9736,298596.0
2019-04-16 14:00:00,69.03,69.1,68.99,69.08,316748.0,54.9736,55.0293,54.9417,55.0134,316748.0
2019-04-16 14:10:00,69.08,69.29,69.05,69.27,255625.0,55.0134,55.1806,54.9895,55.1647,255625.0
2019-04-16 14:20:00,69.27,69.31,69.19,69.25,289451.0,55.1647,55.1965,55.101,55.1488,289451.0
2019-04-16 14:30:00,69.25,69.31,69.09,69.12,291332.0,55.1488,55.1965,55.0213,55.0452,291332.0
2019-04-16 14:40:00,69.12,69.21,69.1,69.2,222876.0,55.0452,55.1169,55.0293,55.1089,222876.0
2019-04-16 14:50:00,69.2,69.33,69.18,69.22,287617.0,55.1089,55.2125,55.093,55.1249,287617.0
2019-04-16 15:00:00,69.22,69.39,69.2,69.37,234483.0,55.1249,55.2603,55.1089,55.2443,234483.0
2019-04-16 15:10:00,69.37,69.42,69.28,69.29,301337.0,55.2443,55.2841,55.1726,55.1806,301337.0
2019-04-16 15:20:00,69.29,69.32,69.19,69.3,328962.0,55.1806,55.2045,55.101,55.1886,328962.0
2019-04-16 15:30:00,69.29,69.3,69.01,69.06,421181.0,55.1806,55.1886,54.9576,54.9974,421181.0
2019-04-16 15:40:00,69.06,69.21,69.01,69.19,467414.0,54.9974,55.1169,54.9576,55.101,467414.0
2019-04-16 15:50:00,69.18,69.31,69.08,69.3,1532448.0,55.093,55.1965,55.0134,55.1886,1532448.0
2019-04-17 09:30:00,69.95,70.22,69.59,69.78,2004368.0,55.7062,55.9212,55.4195,55.5708,2004368.0
2019-04-17 09:40:00,69.79,69.92,69.65,69.68,784526.0,55.5788,55.6823,55.4673,55.4912,784526.0
2019-04-17 09:50:00,69.69,69.92,69.67,69.84,530216.0,55.4992,55.6823,55.4832,55.6186,530216.0
2019-04-17 10:00:00,69.85,70.29,69.81,70.12,766398.0,55.6266,55.977,55.5947,55.8416,766398.0
2019-04-17 10:10:00,70.13,70.22,69.74,69.78,890903.0,55.8496,55.9212,55.539,55.5708,890903.0
2019-04-17 10:20:00,69.78,70.45,69.74,70.45,562625.0,55.5708,56.1044,55.539,56.1044,562625.0
2019-04-17 10:30:00,70.45,70.63,70.41,70.42,599546.0,56.1044,56.2478,56.0725,56.0805,599546.0
2019-04-17 10:40:00,70.41,70.59,70.26,70.52,456366.0,56.0725,56.2159,55.9531,56.1602,456366.0
2019-04-17 10:50:00,70.52,70.63,70.38,70.54,298042.0,56.1602,56.2478,56.0487,56.1761,298042.0
2019-04-17 11:00:00,70.53,70.66,70.36,70.37,546003.0,56.1681,56.2716,56.0327,56.0407,546003.0
2019-04-17 11:10:00,70.37,70.37,70.1,70.17,378632.0,56.0407,56.0407,55.8257,55.8814,378632.0
2019-04-17 11:20:00,70.16,70.16,69.9,69.91,481701.0,55.8735,55.8735,55.6664,55.6744,481701.0
2019-04-17 11:30:00,69.91,70.03,69.56,70.01,623738.0,55.6744,55.7699,55.3956,55.754,623738.0
2019-04-17 11:40:00,70.02,70.05,69.89,70.03,336792.0,55.762,55.7859,55.6584,55.7699,336792.0
2019-04-17 11:50:00,70.03,70.05,69.84,69.99,405003.0,55.7699,55.7859,55.6186,55.7381,405003.0
2019-04-17 12:00:00,69.99,70.01,69.83,69.91,270350.0,55.7381,55.754,55.6107,55.6744,270350.0
2019-04-17 12:10:00,69.91,69.91,69.81,69.83,207703.0,55.6744,55.6744,55.5947,55.6107,207703.0
2019-04-17 12:20:00,69.84,69.96,69.82,69.94,182187.0,55.6186,55.7142,55.6027,55.6983,182187.0
2019-04-17 12:30:00,69.94,70.19,69.89,70.13,267662.0,55.6983,55.8973,55.6584,55.8496,267662.0
2019-04-17 12:40:00,70.12,70.24,70.11,70.21,210064.0,55.8416,55.9372,55.8336,55.9133,210064.0
2019-04-17 12:50:00,70.22,70.25,70.07,70.14,212309.0,55.9212,55.9451,55.8018,55.8575,212309.0
2019-04-17 13:00:00,70.14,70.24,70.1,70.24,238828.0,55.8575,55.9372,55.8257,55.9372,238828.0
2019-04-17 13:10:00,70.23,70.27,70.14,70.15,110152.0,55.9292,55.9611,55.8575,55.8655,110152.0
2019-04-17 13:20:00,70.16,70.33,70.14,70.17,285557.0,55.8735,56.0088,55.8575,55.8814,285557.0
2019-04-17 13:30:00,70.18,70.38,70.17,70.36,181455.0,55.8894,56.0487,55.8814,56.0327,181455.0
2019-04-17 13:40:00,70.37,70.41,70.23,70.32,360958.0,56.0407,56.0725,55.9292,56.0009,360958.0
2019-04-17 13:50:00,70.32,70.33,70.25,70.3,248386.0,56.0009,56.0088,55.9451,55.9849,248386.0
2019-04-17 14:00:00,70.31,70.33,70.17,70.19,323366.0,55.9929,56.0088,55.8814,55.8973,323366.0
2019-04-17 14:10:00,70.19,70.24,70.11,70.23,234327.0,55.8973,55.9372,55.8336,55.9292,234327.0
2019-04-17 14:20:00,70.23,70.29,70.05,70.07,334857.0,55.9292,55.977,55.7859,55.8018,334857.0
2019-04-17 14:30:00,70.08,70.12,70.0,70.06,185893.0,55.8097,55.8416,55.746,55.7938,185893.0
2019-04-17 14:40:00,70.07,70.13,70.0,70.08,214259.0,55.8018,55.8496,55.746,55.8097,214259.0
2019-04-17 14:50:00,70.09,70.21,70.08,70.19,183906.0,55.8177,55.9133,55.8097,55.8973,183906.0
2019-04-17 15:00:00,70.19,70.33,70.18,70.28,218737.0,55.8973,56.0088,55.8894,55.969,218737.0
2019-04-17 15:10:00,70.28,70.4,70.26,70.36,324164.0,55.969,56.0646,55.9531,56.0327,324164.0
2019-04-17 15:20:00,70.35,70.46,70.34,70.45,374632.0,56.0248,56.1124,56.0168,56.1044,374632.0
2019-04-17 15:30:00,70.45,70.5,70.39,70.4,688498.0,56.1044,56.1442,56.0566,56.0646,688498.0
2019-04-17 15:40:00,70.4,70.62,70.39,70.59,564892.0,56.0646,56.2398,56.0566,56.2159,564892.0
2019-04-17 15:50:00,70.59,70.75,70.34,70.35,1816049.0,56.2159,56.3433,56.0168,56.0248,1816049.0
2019-04-18 09:30:00,70.01,70.13,69.62,69.81,1258256.0,55.754,55.8496,55.4434,55.5947,1258256.0
2019-04-18 09:40:00,69.81,70.04,69.66,69.73,357558.0,55.5947,55.7779,55.4753,55.531,357558.0
2019-04-18 09:50:00,69.74,69.97,69.74,69.88,272902.0,55.539,55.7221,55.539,55.6505,272902.0
2019-04-18 10:00:00,69.88,69.97,69.67,69.73,354837.0,55.6505,55.7221,55.4832,55.531,354837.0
2019-04-18 10:10:00,69.73,70.03,69.71,70.02,544498.0,55.531,55.7699,55.5151,55.762,544498.0
2019-04-18 10:20:00,70.02,70.26,70.0,70.2,517562.0,55.762,55.9531,55.746,55.9053,517562.0
2019-04-18 10:30:00,70.2,70.22,70.04,70.09,603725.0,55.9053,55.9212,55.7779,55.8177,603725.0
2019-04-18 10:40:00,70.09,70.11,69.84,69.84,307918.0,55.8177,55.8336,55.6186,55.6186,307918.0
2019-04-18 10:50:00,69.84,69.99,69.8,69.98,220839.0,55.6186,55.7381,55.5868,55.7301,220839.0
2019-04-18 11:00:00,69.97,70.39,69.97,70.35,418595.0,55.7221,56.0566,55.7221,56.0248,418595.0
2019-04-18 11:10:00,70.35,70.36,70.21,70.33,346092.0,56.0248,56.0327,55.9133,56.0088,346092.0
2019-04-18 11:20:00,70.32,70.33,69.94,70.04,297273.0,56.0009,56.0088,55.6983,55.7779,297273.0
2019-04-18 11:30:00,70.05,70.09,69.87,69.98,235254.0,55.7859,55.8177,55.6425,55.7301,235254.0
2019-04-18 11:40:00,69.98,70.05,69.88,70.03,209657.0,55.7301,55.7859,55.6505,55.7699,209657.0
2019-04-18 11:50:00,70.03,70.2,69.99,70.17,188995.0,55.7699,55.9053,55.7381,55.8814,188995.0
2019-04-18 12:00:00,70.17,70.26,70.14,70.16,213710.0,55.8814,55.9531,55.8575,55.8735,213710.0
2019-04-18 12:10:00,70.17,70.26,70.16,70.19,168620.0,55.8814,55.9531,55.8735,55.8973,168620.0
2019-04-18 12:20:00,70.2,70.23,70.02,70.03,137317.0,55.9053,55.9292,55.762,55.7699,137317.0
2019-04-18 12:30:00,70.03,70.16,70.0,70.15,149559.0,55.7699,55.8735,55.746,55.8655,149559.0
2019-04-18 12:40:00,70.14,70.2,70.13,70.18,112873.0,55.8575,55.9053,55.8496,55.8894,112873.0
2019-04-18 12:50:00,70.18,70.21,70.15,70.17,98710.0,55.8894,55.9133,55.8655,55.8814,98710.0
2019-04-18 13:00:00,70.17,70.23,70.1,70.21,149022.0,55.8814,55.9292,55.8257,55.9133,149022.0
2019-04-18 13:10:00,70.22,70.32,70.2,70.27,148572.0,55.9212,56.0009,55.9053,55.9611,148572.0
2019-04-18 13:20:00,70.26,70.35,70.24,70.32,110967.0,55.9531,56.0248,55.9372,56.0009,110967.0
2019-04-18 13:30:00,70.33,70.34,70.16,70.17,138511.0,56.0088,56.0168,55.8735,55.8814,138511.0
2019-04-18 13:40:00,70.17,70.22,70.14,70.2,98502.0,55.8814,55.9212,55.8575,55.9053,98502.0
2019-04-18 13:50:00,70.2,70.26,70.19,70.23,129668.0,55.9053,55.9531,55.8973,55.9292,129668.0
2019-04-18 14:00:00,70.23,70.23,70.05,70.06,175264.0,55.9292,55.9292,55.7859,55.7938,175264.0
2019-04-18 14:10:00,70.06,70.08,69.98,70.05,139127.0,55.7938,55.8097,55.7301,55.7859,139127.0
2019-04-18 14:20:00,70.04,70.07,69.99,70.03,154862.0,55.7779,55.8018,55.7381,55.7699,154862.0
2019-04-18 14:30:00,70.03,70.04,69.93,69.93,155272.0,55.7699,55.7779,55.6903,55.6903,155272.0
2019-04-18 14:40:00,69.94,70.14,69.94,70.1,170665.0,55.6983,55.8575,55.6983,55.8257,170665.0
2019-04-18 14:50:00,70.1,70.17,70.07,70.12,168896.0,55.8257,55.8814,55.8018,55.8416,168896.0
2019-04-18 15:00:00,70.12,70.13,70.04,70.08,143432.0,55.8416,55.8496,55.7779,55.8097,143432.0
2019-04-18 15:10:00,70.09,70.14,70.07,70.08,138157.0,55.8177,55.8575,55.8018,55.8097,138157.0
2019-04-18 15:20:00,70.08,70.1,69.94,69.94,318413.0,55.8097,55.8257,55.6983,55.6983,318413.0
2019-04-18 15:30:00,69.93,69.94,69.78,69.81,493986.0,55.6903,55.6983,55.5708,55.5947,493986.0
2019-04-18 15:40:00,69.81,69.84,69.71,69.75,461453.0,55.5947,55.6186,55.5151,55.5469,461453.0
2019-04-18 15:50:00,69.74,69.75,69.62,69.68,1063535.0,55.539,55.5469,55.4434,55.4912,1063535.0
2019-04-22 09:30:00,69.58,69.61,69.1,69.41,464480.0,55.4116,55.4355,55.0293,55.2762,464480.0
2019-04-22 09:40:00,69.4,69.6,69.32,69.54,371131.0,55.2682,55.4275,55.2045,55.3797,371131.0
2019-04-22 09:50:00,69.53,69.71,69.51,69.6,495923.0,55.3717,55.5151,55.3558,55.4275,495923.0
2019-04-22 10:00:00,69.6,69.61,69.3,69.33,218120.0,55.4275,55.4355,55.1886,55.2125,218120.0
2019-04-22 10:10:00,69.33,69.35,69.12,69.19,322647.0,55.2125,55.2284,55.0452,55.101,322647.0
2019-04-22 10:20:00,69.2,69.38,69.16,69.32,257654.0,55.1089,55.2523,55.0771,55.2045,257654.0
2019-04-22 10:30:00,69.31,69.44,69.31,69.41,190268.0,55.1965,55.3001,55.1965,55.2762,190268.0
2019-04-22 10:40:00,69.42,69.47,69.29,69.41,247953.0,55.2841,55.324,55.1806,55.2762,247953.0
2019-04-22 10:50:00,69.41,69.51,69.33,69.51,284581.0,55.2762,55.3558,55.2125,55.3558,284581.0
2019-04-22 11:00:00,69.5,69.55,69.39,69.55,150297.0,55.3479,55.3877,55.2603,55.3877,150297.0
2019-04-22 11:10:00,69.55,69.57,69.41,69.47,193715.0,55.3877,55.4036,55.2762,55.324,193715.0
2019-04-22 11:20:00,69.48,69.51,69.34,69.35,226098.0,55.3319,55.3558,55.2204,55.2284,226098.0
2019-04-22 11:30:00,69.34,69.5,69.33,69.45,254962.0,55.2204,55.3479,55.2125,55.308,254962.0
2019-04-22 11:40:00,69.45,69.48,69.37,69.37,134279.0,55.308,55.3319,55.2443,55.2443,134279.0
2019-04-22 11:50:00,69.38,69.46,69.37,69.4,124249.0,55.2523,55.316,55.2443,55.2682,124249.0
2019-04-22 12:00:00,69.4,69.44,69.37,69.42,134680.0,55.2682,55.3001,55.2443,55.2841,134680.0
2019-04-22 12:10:00,69.42,69.47,69.4,69.45,96864.0,55.2841,55.324,55.2682,55.308,96864.0
2019-04-22 12:20:00,69.45,69.49,69.39,69.42,116877.0,55.308,55.3399,55.2603,55.2841,116877.0
2019-04-22 12:30:00,69.42,69.45,69.37,69.38,116519.0,55.2841,55.308,55.2443,55.2523,116519.0
2019-04-22 12:40:00,69.39,69.41,69.34,69.38,103357.0,55.2603,55.2762,55.2204,55.2523,103357.0
2019-04-22 12:50:00,69.37,69.39,69.28,69.36,138143.0,55.2443,55.2603,55.1726,55.2364,138143.0
2019-04-22 13:00:00,69.37,69.37,69.31,69.34,112483.0,55.2443,55.2443,55.1965,55.2204,112483.0
2019-04-22 13:10:00,69.34,69.39,69.33,69.39,127792.0,55.2204,55.2603,55.2125,55.2603,127792.0
2019-04-22 13:20:00,69.39,69.41,69.34,69.37,122920.0,55.2603,55.2762,55.2204,55.2443,122920.0
2019-04-22 13:30:00,69.37,69.38,69.36,69.37,91730.0,55.2443,55.2523,55.2364,55.2443,91730.0
2019-04-22 13:40:00,69.37,69.38,69.33,69.36,176727.0,55.2443,55.2523,55.2125,55.2364,176727.0
2019-04-22 13:50:00,69.36,69.37,69.25,69.28,216219.0,55.2364,55.2443,55.1488,55.1726,216219.0
2019-04-22 14:00:00,69.27,69.35,69.26,69.31,196347.0,55.1647,55.2284,55.1567,55.1965,196347.0
2019-04-22 14:10:00,69.31,69.39,69.31,69.35,244082.0,55.1965,55.2603,55.1965,55.2284,244082.0
2019-04-22 14:20:00,69.35,69.45,69.35,69.35,153208.0,55.2284,55.308,55.2284,55.2284,153208.0
2019-04-22 14:30:00,69.35,69.36,69.21,69.23,229404.0,55.2284,55.2364,55.1169,55.1328,229404.0
2019-04-22 14:40:00,69.22,69.33,69.2,69.23,245568.0,55.1249,55.2125,55.1089,55.1328,245568.0
2019-04-22 14:50:00,69.23,69.32,69.21,69.24,232303.0,55.1328,55.2045,55.1169,55.1408,232303.0
2019-04-22 15:00:00,69.25,69.28,69.16,69.23,329991.0,55.1488,55.1726,55.0771,55.1328,329991.0
2019-04-22 15:10:00,69.23,69.3,69.2,69.27,316390.0,55.1328,55.1886,55.1089,55.1647,316390.0
2019-04-22 15:20:00,69.26,69.26,69.14,69.15,240099.0,55.1567,55.1567,55.0612,55.0691,240099.0
2019-04-22 15:30:00,69.15,69.25,69.06,69.2,464889.0,55.0691,55.1488,54.9974,55.1089,464889.0
2019-04-22 15:40:00,69.2,69.21,69.15,69.15,353345.0,55.1089,55.1169,55.0691,55.0691,353345.0
2019-04-22 15:50:00,69.15,69.16,69.01,69.08,1368031.0,55.0691,55.0771,54.9576,55.0134,1368031.0
2019-04-23 09:30:00,68.84,68.94,68.52,68.87,832884.0,54.8222,54.9019,54.5674,54.8461,832884.0
2019-04-23 09:40:00,68.87,68.95,68.42,68.47,638318.0,54.8461,54.9098,54.4878,54.5276,638318.0
2019-04-23 09:50:00,68.48,68.74,68.37,68.7,470846.0,54.5356,54.7426,54.448,54.7108,470846.0
2019-04-23 10:00:00,68.71,68.96,68.7,68.7,415292.0,54.7187,54.9178,54.7108,54.7108,415292.0
2019-04-23 10:10:00,68.7,68.84,68.67,68.7,273541.0,54.7108,54.8222,54.6869,54.7108,273541.0
2019-04-23 10:20:00,68.69,68.7,68.57,68.67,255175.0,54.7028,54.7108,54.6072,54.6869,255175.0
2019-04-23 10:30:00,68.68,68.78,68.54,68.78,228749.0,54.6948,54.7745,54.5833,54.7745,228749.0
2019-04-23 10:40:00,68.78,68.8,68.69,68.7,241931.0,54.7745,54.7904,54.7028,54.7108,241931.0
2019-04-23 10:50:00,68.72,68.81,68.69,68.77,250377.0,54.7267,54.7984,54.7028,54.7665,250377.0
2019-04-23 11:00:00,68.77,68.91,68.76,68.87,374278.0,54.7665,54.878,54.7585,54.8461,374278.0
2019-04-23 11:10:00,68.87,69.04,68.87,68.98,278918.0,54.8461,54.9815,54.8461,54.9337,278918.0
2019-04-23 11:20:00,68.98,69.04,68.85,68.95,281191.0,54.9337,54.9815,54.8302,54.9098,281191.0
2019-04-23 11:30:00,68.95,69.07,68.88,69.05,335098.0,54.9098,55.0054,54.8541,54.9895,335098.0
2019-04-23 11:40:00,69.06,69.08,69.0,69.06,247798.0,54.9974,55.0134,54.9497,54.9974,247798.0
2019-04-23 11:50:00,69.08,69.23,69.06,69.2,303660.0,55.0134,55.1328,54.9974,55.1089,303660.0
2019-04-23 12:00:00,69.2,69.26,69.18,69.22,222799.0,55.1089,55.1567,55.093,55.1249,222799.0
2019-04-23 12:10:00,69.23,69.26,69.15,69.2,222598.0,55.1328,55.1567,55.0691,55.1089,222598.0
2019-04-23 12:20:00,69.19,69.19,69.08,69.09,197199.0,55.101,55.101,55.0134,55.0213,197199.0
2019-04-23 12:30:00,69.09,69.1,68.95,69.05,236395.0,55.0213,55.0293,54.9098,54.9895,236395.0
2019-04-23 12:40:00,69.06,69.12,69.04,69.05,151535.0,54.9974,55.0452,54.9815,54.9895,151535.0
2019-04-23 12:50:00,69.06,69.08,68.95,69.06,245406.0,54.9974,55.0134,54.9098,54.9974,245406.0
2019-04-23 13:00:00,69.07,69.13,69.0,69.02,126720.0,55.0054,55.0532,54.9497,54.9656,126720.0
2019-04-23 13:10:00,69.03,69.08,69.0,69.08,174485.0,54.9736,55.0134,54.9497,55.0134,174485.0
2019-04-23 13:20:00,69.07,69.1,68.98,68.98,142148.0,55.0054,55.0293,54.9337,54.9337,142148.0
2019-04-23 13:30:00,68.98,69.08,68.98,69.05,170336.0,54.9337,55.0134,54.9337,54.9895,170336.0
2019-04-23 13:40:00,69.05,69.05,68.98,69.04,261469.0,54.9895,54.9895,54.9337,54.9815,261469.0
2019-04-23 13:50:00,69.04,69.05,68.99,68.99,148650.0,54.9815,54.9895,54.9417,54.9417,148650.0
2019-04-23 14:00:00,68.99,69.1,68.94,69.1,191898.0,54.9417,55.0293,54.9019,55.0293,191898.0
2019-04-23 14:10:00,69.1,69.24,69.1,69.17,190219.0,55.0293,55.1408,55.0293,55.085,190219.0
2019-04-23 14:20:00,69.18,69.23,69.15,69.18,151848.0,55.093,55.1328,55.0691,55.093,151848.0
2019-04-23 14:30:00,69.18,69.23,69.17,69.23,120917.0,55.093,55.1328,55.085,55.1328,120917.0
2019-04-23 14:40:00,69.23,69.24,69.18,69.19,158002.0,55.1328,55.1408,55.093,55.101,158002.0
2019-04-23 14:50:00,69.18,69.26,69.17,69.18,151807.0,55.093,55.1567,55.085,55.093,151807.0
2019-04-23 15:00:00,69.17,69.18,69.05,69.07,202472.0,55.085,55.093,54.9895,55.0054,202472.0
2019-04-23 15:10:00,69.06,69.14,69.06,69.13,193361.0,54.9974,55.0612,54.9974,55.0532,193361.0
2019-04-23 15:20:00,69.13,69.21,69.12,69.14,136645.0,55.0532,55.1169,55.0452,55.0612,136645.0
2019-04-23 15:30:00,69.14,69.21,69.06,69.17,229106.0,55.0612,55.1169,54.9974,55.085,229106.0
2019-04-23 15:40:00,69.17,69.3,69.16,69.24,312436.0,55.085,55.1886,55.0771,55.1408,312436.0
2019-04-23 15:50:00,69.24,69.26,69.11,69.19,667445.0,55.1408,55.1567,55.0373,55.101,667445.0
2019-04-24 09:30:00,68.99,68.99,68.62,68.9,445771.0,54.9417,54.9417,54.647,54.87,445771.0
2019-04-24 09:40:00,68.91,68.96,68.7,68.74,292885.0,54.878,54.9178,54.7108,54.7426,292885.0
2019-04-24 09:50:00,68.75,68.94,68.64,68.93,305877.0,54.7506,54.9019,54.663,54.8939,305877.0
2019-04-24 10:00:00,68.92,68.92,68.4,68.51,321005.0,54.886,54.886,54.4718,54.5594,321005.0
2019-04-24 10:10:00,68.5,68.64,68.46,68.62,260492.0,54.5515,54.663,54.5196,54.647,260492.0
2019-04-24 10:20:00,68.61,68.63,68.5,68.59,162052.0,54.6391,54.655,54.5515,54.6232,162052.0
2019-04-24 10:30:00,68.6,68.9,68.54,68.86,217276.0,54.6311,54.87,54.5833,54.8382,217276.0
2019-04-24 10:40:00,68.86,68.89,68.74,68.74,128236.0,54.8382,54.8621,54.7426,54.7426,128236.0
2019-04-24 10:50:00,68.75,68.87,68.61,68.86,199109.0,54.7506,54.8461,54.6391,54.8382,199109.0
2019-04-24 11:00:00,68.87,68.88,68.74,68.83,199191.0,54.8461,54.8541,54.7426,54.8143,199191.0
2019-04-24 11:10:00,68.83,68.97,68.8,68.96,136935.0,54.8143,54.9258,54.7904,54.9178,136935.0
2019-04-24 11:20:00,68.96,69.01,68.83,68.93,288810.0,54.9178,54.9576,54.8143,54.8939,288810.0
2019-04-24 11:30:00,68.94,69.09,68.92,69.07,397576.0,54.9019,55.0213,54.886,55.0054,397576.0
2019-04-24 11:40:00,69.06,69.15,69.03,69.05,102030.0,54.9974,55.0691,54.9736,54.9895,102030.0
2019-04-24 11:50:00,69.05,69.18,69.03,69.1,151157.0,54.9895,55.093,54.9736,55.0293,151157.0
2019-04-24 12:00:00,69.1,69.1,69.02,69.05,152795.0,55.0293,55.0293,54.9656,54.9895,152795.0
2019-04-24 12:10:00,69.03,69.15,69.01,69.02,142998.0,54.9736,55.0691,54.9576,54.9656,142998.0
2019-04-24 12:20:00,69.02,69.16,69.01,69.14,103109.0,54.9656,55.0771,54.9576,55.0612,103109.0
2019-04-24 12:30:00,69.13,69.19,69.07,69.14,104287.0,55.0532,55.101,55.0054,55.0612,104287.0
2019-04-24 12:40:00,69.13,69.17,69.1,69.17,101261.0,55.0532,55.085,55.0293,55.085,101261.0
2019-04-24 12:50:00,69.17,69.22,69.09,69.12,130962.0,55.085,55.1249,55.0213,55.0452,130962.0
2019-04-24 13:00:00,69.12,69.12,68.87,68.88,153102.0,55.0452,55.0452,54.8461,54.8541,153102.0
2019-04-24 13:10:00,68.87,68.87,68.71,68.84,225842.0,54.8461,54.8461,54.7187,54.8222,225842.0
2019-04-24 13:20:00,68.85,68.92,68.85,68.89,121695.0,54.8302,54.886,54.8302,54.8621,121695.0
2019-04-24 13:30:00,68.88,68.98,68.82,68.94,98829.0,54.8541,54.9337,54.8063,54.9019,98829.0
2019-04-24 13:40:00,68.94,68.95,68.72,68.73,153835.0,54.9019,54.9098,54.7267,54.7346,153835.0
2019-04-24 13:50:00,68.74,68.85,68.71,68.84,125228.0,54.7426,54.8302,54.7187,54.8222,125228.0
2019-04-24 14:00:00,68.84,68.94,68.81,68.87,207455.0,54.8222,54.9019,54.7984,54.8461,207455.0
2019-04-24 14:10:00,68.88,68.9,68.79,68.82,152255.0,54.8541,54.87,54.7824,54.8063,152255.0
2019-04-24 14:20:00,68.82,68.85,68.74,68.78,150249.0,54.8063,54.8302,54.7426,54.7745,150249.0
2019-04-24 14:30:00,68.79,68.91,68.77,68.81,122698.0,54.7824,54.878,54.7665,54.7984,122698.0
2019-04-24 14:40:00,68.81,68.96,68.78,68.95,140008.0,54.7984,54.9178,54.7745,54.9098,140008.0
2019-04-24 14:50:00,68.95,69.05,68.95,69.02,153291.0,54.9098,54.9895,54.9098,54.9656,153291.0
2019-04-24 15:00:00,69.02,69.12,69.02,69.06,137094.0,54.9656,55.0452,54.9656,54.9974,137094.0
2019-04-24 15:10:00,69.05,69.11,69.04,69.1,100170.0,54.9895,55.0373,54.9815,55.0293,100170.0
2019-04-24 15:20:00,69.09,69.09,68.98,69.05,119270.0,55.0213,55.0213,54.9337,54.9895,119270.0
2019-04-24 15:30:00,69.05,69.09,69.03,69.05,113435.0,54.9895,55.0213,54.9736,54.9895,113435.0
2019-04-24 15:40:00,69.06,69.1,69.01,69.03,180471.0,54.9974,55.0293,54.9576,54.9736,180471.0
2019-04-24 15:50:00,69.03,69.04,68.8,68.83,720580.0,54.9736,54.9815,54.7904,54.8143,720580.0
2019-04-25 09:30:00,68.56,68.86,68.41,68.61,449552.0,54.5993,54.8382,54.4798,54.6391,449552.0
2019-04-25 09:40:00,68.59,68.71,68.36,68.71,326394.0,54.6232,54.7187,54.44,54.7187,326394.0
2019-04-25 09:50:00,68.7,68.74,68.53,68.57,177317.0,54.7108,54.7426,54.5754,54.6072,177317.0
2019-04-25 10:00:00,68.57,68.71,68.41,68.44,238553.0,54.6072,54.7187,54.4798,54.5037,238553.0
2019-04-25 10:10:00,68.45,68.53,68.34,68.42,223379.0,54.5117,54.5754,54.4241,54.4878,223379.0
2019-04-25 10:20:00,68.42,68.55,68.36,68.41,187487.0,54.4878,54.5913,54.44,54.4798,187487.0
2019-04-25 10:30:00,68.41,68.41,68.23,68.26,249141.0,54.4798,54.4798,54.3365,54.3603,249141.0
2019-04-25 10:40:00,68.26,68.4,68.15,68.39,264545.0,54.3603,54.4718,54.2727,54.4639,264545.0
2019-04-25 10:50:00,68.39,68.53,68.34,68.51,206499.0,54.4639,54.5754,54.4241,54.5594,206499.0
2019-04-25 11:00:00,68.52,68.72,68.51,68.65,280466.0,54.5674,54.7267,54.5594,54.6709,280466.0
2019-04-25 11:10:00,68.65,68.98,68.64,68.97,407167.0,54.6709,54.9337,54.663,54.9258,407167.0
2019-04-25 11:20:00,68.97,69.15,68.95,68.96,248470.0,54.9258,55.0691,54.9098,54.9178,248470.0
2019-04-25 11:30:00,68.96,69.06,68.87,69.0,262489.0,54.9178,54.9974,54.8461,54.9497,262489.0
2019-04-25 11:40:00,69.0,69.02,68.91,68.96,202505.0,54.9497,54.9656,54.878,54.9178,202505.0
2019-04-25 11:50:00,68.96,69.15,68.93,69.14,139469.0,54.9178,55.0691,54.8939,55.0612,139469.0
2019-04-25 12:00:00,69.13,69.15,69.02,69.13,95150.0,55.0532,55.0691,54.9656,55.0532,95150.0
2019-04-25 12:10:00,69.14,69.14,68.98,69.06,136184.0,55.0612,55.0612,54.9337,54.9974,136184.0
2019-04-25 12:20:00,69.07,69.17,69.07,69.09,106513.0,55.0054,55.085,55.0054,55.0213,106513.0
2019-04-25 12:30:00,69.09,69.15,69.07,69.09,110367.0,55.0213,55.0691,55.0054,55.0213,110367.0
2019-04-25 12:40:00,69.09,69.15,69.09,69.1,155691.0,55.0213,55.0691,55.0213,55.0293,155691.0
2019-04-25 12:50:00,69.11,69.17,69.03,69.09,149001.0,55.0373,55.085,54.9736,55.0213,149001.0
2019-04-25 13:00:00,69.09,69.18,69.09,69.12,116470.0,55.0213,55.093,55.0213,55.0452,116470.0
2019-04-25 13:10:00,69.12,69.13,69.01,69.08,94905.0,55.0452,55.0532,54.9576,55.0134,94905.0
2019-04-25 13:20:00,69.08,69.15,69.04,69.15,88382.0,55.0134,55.0691,54.9815,55.0691,88382.0
2019-04-25 13:30:00,69.15,69.15,68.96,68.98,107831.0,55.0691,55.0691,54.9178,54.9337,107831.0
2019-04-25 13:40:00,68.98,69.03,68.94,68.97,84669.0,54.9337,54.9736,54.9019,54.9258,84669.0
2019-04-25 13:50:00,68.98,69.05,68.97,69.04,71770.0,54.9337,54.9895,54.9258,54.9815,71770.0
2019-04-25 14:00:00,69.04,69.12,68.99,69.03,146847.0,54.9815,55.0452,54.9417,54.9736,146847.0
2019-04-25 14:10:00,69.04,69.09,69.01,69.07,92773.0,54.9815,55.0213,54.9576,55.0054,92773.0
2019-04-25 14:20:00,69.07,69.09,69.04,69.04,84313.0,55.0054,55.0213,54.9815,54.9815,84313.0
2019-04-25 14:30:00,69.04,69.07,68.95,69.02,165081.0,54.9815,55.0054,54.9098,54.9656,165081.0
2019-04-25 14:40:00,69.02,69.06,68.99,69.01,77222.0,54.9656,54.9974,54.9417,54.9576,77222.0
2019-04-25 14:50:00,69.01,69.09,69.01,69.08,113885.0,54.9576,55.0213,54.9576,55.0134,113885.0
2019-04-25 15:00:00,69.07,69.09,68.96,68.98,118853.0,55.0054,55.0213,54.9178,54.9337,118853.0
2019-04-25 15:10:00,68.97,69.01,68.91,68.98,128185.0,54.9258,54.9576,54.878,54.9337,128185.0
2019-04-25 15:20:00,68.97,69.1,68.96,69.1,153405.0,54.9258,55.0293,54.9178,55.0293,153405.0
2019-04-25 15:30:00,69.1,69.13,69.0,69.01,180898.0,55.0293,55.0532,54.9497,54.9576,180898.0
2019-04-25 15:40:00,69.01,69.09,68.94,68.94,262331.0,54.9576,55.0213,54.9019,54.9019,262331.0
2019-04-25 15:50:00,68.95,68.99,68.74,68.75,570014.0,54.9098,54.9417,54.7426,54.7506,570014.0
2019-04-26 09:30:00,68.9,69.18,68.7,68.81,367729.0,54.87,55.093,54.7108,54.7984,367729.0
2019-04-26 09:40:00,68.8,69.13,68.74,69.12,309963.0,54.7904,55.0532,54.7426,55.0452,309963.0
2019-04-26 09:50:00,69.12,69.35,68.74,68.76,336017.0,55.0452,55.2284,54.7426,54.7585,336017.0
2019-04-26 10:00:00,68.76,68.91,68.51,68.6,472411.0,54.7585,54.878,54.5594,54.6311,472411.0
2019-04-26 10:10:00,68.6,68.82,68.6,68.82,256486.0,54.6311,54.8063,54.6311,54.8063,256486.0
2019-04-26 10:20:00,68.82,69.07,68.79,69.04,202177.0,54.8063,55.0054,54.7824,54.9815,202177.0
2019-04-26 10:30:00,69.04,69.13,68.93,68.94,232140.0,54.9815,55.0532,54.8939,54.9019,232140.0
2019-04-26 10:40:00,68.94,69.01,68.87,68.93,118785.0,54.9019,54.9576,54.8461,54.8939,118785.0
2019-04-26 10:50:00,68.92,68.96,68.79,68.86,157354.0,54.886,54.9178,54.7824,54.8382,157354.0
2019-04-26 11:00:00,68.87,68.9,68.7,68.82,102254.0,54.8461,54.87,54.7108,54.8063,102254.0
2019-04-26 11:10:00,68.82,68.99,68.82,68.94,168844.0,54.8063,54.9417,54.8063,54.9019,168844.0
2019-04-26 11:20:00,68.94,69.09,68.93,69.09,150685.0,54.9019,55.0213,54.8939,55.0213,150685.0
2019-04-26 11:30:00,69.09,69.15,69.07,69.1,193308.0,55.0213,55.0691,55.0054,55.0293,193308.0
2019-04-26 11:40:00,69.1,69.22,69.09,69.15,225810.0,55.0293,55.1249,55.0213,55.0691,225810.0
2019-04-26 11:50:00,69.15,69.16,69.01,69.07,122978.0,55.0691,55.0771,54.9576,55.0054,122978.0
2019-04-26 12:00:00,69.07,69.2,69.06,69.13,82028.0,55.0054,55.1089,54.9974,55.0532,82028.0
2019-04-26 12:10:00,69.14,69.19,69.08,69.1,107643.0,55.0612,55.101,55.0134,55.0293,107643.0
2019-04-26 12:20:00,69.1,69.13,68.96,68.96,133380.0,55.0293,55.0532,54.9178,54.9178,133380.0
2019-04-26 12:30:00,68.95,69.09,68.92,69.03,136774.0,54.9098,55.0213,54.886,54.9736,136774.0
2019-04-26 12:40:00,69.03,69.15,69.0,69.12,143109.0,54.9736,55.0691,54.9497,55.0452,143109.0
2019-04-26 12:50:00,69.12,69.24,69.12,69.21,124165.0,55.0452,55.1408,55.0452,55.1169,124165.0
2019-04-26 13:00:00,69.21,69.22,69.12,69.16,129356.0,55.1169,55.1249,55.0452,55.0771,129356.0
2019-04-26 13:10:00,69.17,69.28,69.17,69.26,166951.0,55.085,55.1726,55.085,55.1567,166951.0
2019-04-26 13:20:00,69.26,69.33,69.24,69.27,125993.0,55.1567,55.2125,55.1408,55.1647,125993.0
2019-04-26 13:30:00,69.26,69.27,69.18,69.23,99313.0,55.1567,55.1647,55.093,55.1328,99313.0
2019-04-26 13:40:00,69.22,69.25,69.14,69.22,131543.0,55.1249,55.1488,55.0612,55.1249,131543.0
2019-04-26 13:50:00,69.22,69.28,69.19,69.25,60826.0,55.1249,55.1726,55.101,55.1488,60826.0
2019-04-26 14:00:00,69.25,69.25,69.09,69.2,172696.0,55.1488,55.1488,55.0213,55.1089,172696.0
2019-04-26 14:10:00,69.21,69.24,69.15,69.16,181130.0,55.1169,55.1408,55.0691,55.0771,181130.0
2019-04-26 14:20:00,69.15,69.2,69.13,69.16,145377.0,55.0691,55.1089,55.0532,55.0771,145377.0
2019-04-26 14:30:00,69.15,69.16,69.05,69.09,165788.0,55.0691,55.0771,54.9895,55.0213,165788.0
2019-04-26 14:40:00,69.09,69.16,69.07,69.12,148194.0,55.0213,55.0771,55.0054,55.0452,148194.0
2019-04-26 14:50:00,69.11,69.19,69.11,69.17,108969.0,55.0373,55.101,55.0373,55.085,108969.0
2019-04-26 15:00:00,69.18,69.29,69.17,69.24,200437.0,55.093,55.1806,55.085,55.1408,200437.0
2019-04-26 15:10:00,69.25,69.28,69.21,69.26,122489.0,55.1488,55.1726,55.1169,55.1567,122489.0
2019-04-26 15:20:00,69.26,69.26,69.17,69.2,117937.0,55.1567,55.1567,55.085,55.1089,117937.0
2019-04-26 15:30:00,69.2,69.38,69.17,69.38,165419.0,55.1089,55.2523,55.085,55.2523,165419.0
2019-04-26 15:40:00,69.38,69.39,69.29,69.33,206768.0,55.2523,55.2603,55.1806,55.2125,206768.0
2019-04-26 15:50:00,69.34,69.58,69.33,69.51,940781.0,55.2204,55.4116,55.2125,55.3558,940781.0
2019-04-29 09:30:00,69.64,70.63,69.58,70.54,800971.0,55.4593,56.2478,55.4116,56.1761,800971.0
2019-04-29 09:40:00,70.56,71.09,70.5,70.91,739187.0,56.192,56.6141,56.1442,56.4707,739187.0
2019-04-29 09:50:00,70.9,70.92,70.7,70.82,446189.0,56.4628,56.4787,56.3035,56.3991,446189.0
2019-04-29 10:00:00,70.82,70.99,70.74,70.8,523666.0,56.3991,56.5344,56.3354,56.3831,523666.0
2019-04-29 10:10:00,70.8,70.82,70.61,70.68,289767.0,56.3831,56.3991,56.2318,56.2876,289767.0
2019-04-29 10:20:00,70.69,70.74,70.58,70.69,227800.0,56.2955,56.3354,56.2079,56.2955,227800.0
2019-04-29 10:30:00,70.69,70.92,70.66,70.91,282045.0,56.2955,56.4787,56.2716,56.4707,282045.0
2019-04-29 10:40:00,70.91,71.09,70.83,71.08,356412.0,56.4707,56.6141,56.407,56.6061,356412.0
2019-04-29 10:50:00,71.08,71.28,71.07,71.11,434707.0,56.6061,56.7654,56.5982,56.63,434707.0
2019-04-29 11:00:00,71.11,71.19,70.99,71.19,214889.0,56.63,56.6937,56.5344,56.6937,214889.0
2019-04-29 11:10:00,71.19,71.22,71.06,71.11,334094.0,56.6937,56.7176,56.5902,56.63,334094.0
2019-04-29 11:20:00,71.11,71.12,70.99,71.0,348772.0,56.63,56.638,56.5344,56.5424,348772.0
2019-04-29 11:30:00,71.01,71.1,70.98,71.08,198826.0,56.5504,56.622,56.5265,56.6061,198826.0
2019-04-29 11:40:00,71.07,71.21,71.05,71.19,250349.0,56.5982,56.7096,56.5822,56.6937,250349.0
2019-04-29 11:50:00,71.19,71.36,71.17,71.28,177703.0,56.6937,56.8291,56.6778,56.7654,177703.0
2019-04-29 12:00:00,71.28,71.4,71.19,71.39,242594.0,56.7654,56.861,56.6937,56.853,242594.0
2019-04-29 12:10:00,71.4,71.47,71.27,71.39,436523.0,56.861,56.9167,56.7574,56.853,436523.0
2019-04-29 12:20:00,71.38,71.48,71.35,71.42,286907.0,56.845,56.9247,56.8211,56.8769,286907.0
2019-04-29 12:30:00,71.43,71.46,71.3,71.3,196776.0,56.8848,56.9087,56.7813,56.7813,196776.0
2019-04-29 12:40:00,71.3,71.36,71.22,71.33,195290.0,56.7813,56.8291,56.7176,56.8052,195290.0
2019-04-29 12:50:00,71.34,71.47,71.33,71.47,252230.0,56.8132,56.9167,56.8052,56.9167,252230.0
2019-04-29 13:00:00,71.47,71.54,71.35,71.43,214624.0,56.9167,56.9724,56.8211,56.8848,214624.0
2019-04-29 13:10:00,71.43,71.47,71.31,71.45,165752.0,56.8848,56.9167,56.7893,56.9008,165752.0
2019-04-29 13:20:00,71.45,71.47,71.37,71.43,236363.0,56.9008,56.9167,56.8371,56.8848,236363.0
2019-04-29 13:30:00,71.43,71.63,71.4,71.56,414568.0,56.8848,57.0441,56.861,56.9884,414568.0
2019-04-29 13:40:00,71.57,71.73,71.56,71.71,298702.0,56.9963,57.1238,56.9884,57.1078,298702.0
2019-04-29 13:50:00,71.71,71.75,71.64,71.65,206405.0,57.1078,57.1397,57.0521,57.0601,206405.0
2019-04-29 14:00:00,71.65,71.74,71.64,71.74,215637.0,57.0601,57.1317,57.0521,57.1317,215637.0
2019-04-29 14:10:00,71.73,71.9,71.71,71.9,364868.0,57.1238,57.2591,57.1078,57.2591,364868.0
2019-04-29 14:20:00,71.9,71.94,71.66,71.67,443292.0,57.2591,57.291,57.068,57.076,443292.0
2019-04-29 14:30:00,71.66,71.7,71.49,71.5,524003.0,57.068,57.0999,56.9326,56.9406,524003.0
2019-04-29 14:40:00,71.5,71.56,71.35,71.4,312937.0,56.9406,56.9884,56.8211,56.861,312937.0
2019-04-29 14:50:00,71.39,71.43,71.24,71.26,334337.0,56.853,56.8848,56.7335,56.7495,334337.0
2019-04-29 15:00:00,71.26,71.38,71.21,71.33,357607.0,56.7495,56.845,56.7096,56.8052,357607.0
2019-04-29 15:10:00,71.34,71.39,71.23,71.39,256160.0,56.8132,56.853,56.7256,56.853,256160.0
2019-04-29 15:20:00,71.39,71.5,71.36,71.42,288104.0,56.853,56.9406,56.8291,56.8769,288104.0
2019-04-29 15:30:00,71.42,71.42,71.16,71.21,392843.0,56.8769,56.8769,56.6698,56.7096,392843.0
2019-04-29 15:40:00,71.22,71.25,71.14,71.2,330838.0,56.7176,56.7415,56.6539,56.7017,330838.0
2019-04-29 15:50:00,71.19,71.23,71.01,71.03,802986.0,56.6937,56.7256,56.5504,56.5663,802986.0
2019-04-30 09:30:00,71.02,71.33,70.87,70.94,536278.0,56.5583,56.8052,56.4389,56.4946,536278.0
2019-04-30 09:40:00,70.93,71.02,70.61,70.72,375584.0,56.4867,56.5583,56.2318,56.3194,375584.0
2019-04-30 09:50:00,70.72,70.75,70.46,70.73,398751.0,56.3194,56.3433,56.1124,56.3274,398751.0
2019-04-30 10:00:00,70.74,70.74,70.46,70.73,367836.0,56.3354,56.3354,56.1124,56.3274,367836.0
2019-04-30 10:10:00,70.73,70.74,70.48,70.56,298906.0,56.3274,56.3354,56.1283,56.192,298906.0
2019-04-30 10:20:00,70.57,70.79,70.52,70.78,215293.0,56.2,56.3752,56.1602,56.3672,215293.0
2019-04-30 10:30:00,70.78,70.95,70.74,70.78,399372.0,56.3672,56.5026,56.3354,56.3672,399372.0
2019-04-30 10:40:00,70.77,70.78,70.58,70.6,134803.0,56.3592,56.3672,56.2079,56.2239,134803.0
2019-04-30 10:50:00,70.6,70.73,70.54,70.56,204374.0,56.2239,56.3274,56.1761,56.192,204374.0
2019-04-30 11:00:00,70.55,70.55,70.22,70.31,278642.0,56.184,56.184,55.9212,55.9929,278642.0
2019-04-30 11:10:00,70.31,70.56,70.31,70.52,240629.0,55.9929,56.192,55.9929,56.1602,240629.0
2019-04-30 11:20:00,70.52,70.65,70.46,70.5,138840.0,56.1602,56.2637,56.1124,56.1442,138840.0
2019-04-30 11:30:00,70.5,70.55,70.36,70.42,272514.0,56.1442,56.184,56.0327,56.0805,272514.0
2019-04-30 11:40:00,70.42,70.62,70.42,70.56,224969.0,56.0805,56.2398,56.0805,56.192,224969.0
2019-04-30 11:50:00,70.57,70.68,70.53,70.58,152163.0,56.2,56.2876,56.1681,56.2079,152163.0
2019-04-30 12:00:00,70.58,70.66,70.52,70.6,91254.0,56.2079,56.2716,56.1602,56.2239,91254.0
2019-04-30 12:10:00,70.6,70.66,70.52,70.52,162188.0,56.2239,56.2716,56.1602,56.1602,162188.0
2019-04-30 12:20:00,70.53,70.54,70.4,70.41,138245.0,56.1681,56.1761,56.0646,56.0725,138245.0
2019-04-30 12:30:00,70.4,70.5,70.39,70.48,116254.0,56.0646,56.1442,56.0566,56.1283,116254.0
2019-04-30 12:40:00,70.49,70.52,70.39,70.4,141413.0,56.1363,56.1602,56.0566,56.0646,141413.0
2019-04-30 12:50:00,70.39,70.43,70.35,70.41,114542.0,56.0566,56.0885,56.0248,56.0725,114542.0
2019-04-30 13:00:00,70.41,70.57,70.41,70.52,146441.0,56.0725,56.2,56.0725,56.1602,146441.0
2019-04-30 13:10:00,70.52,70.57,70.42,70.51,113148.0,56.1602,56.2,56.0805,56.1522,113148.0
2019-04-30 13:20:00,70.51,70.55,70.48,70.51,121477.0,56.1522,56.184,56.1283,56.1522,121477.0
2019-04-30 13:30:00,70.51,70.66,70.45,70.64,136063.0,56.1522,56.2716,56.1044,56.2557,136063.0
2019-04-30 13:40:00,70.63,70.65,70.57,70.64,141058.0,56.2478,56.2637,56.2,56.2557,141058.0
2019-04-30 13:50:00,70.65,70.68,70.56,70.62,141016.0,56.2637,56.2876,56.192,56.2398,141016.0
2019-04-30 14:00:00,70.62,70.7,70.62,70.62,140705.0,56.2398,56.3035,56.2398,56.2398,140705.0
2019-04-30 14:10:00,70.62,70.68,70.58,70.68,115045.0,56.2398,56.2876,56.2079,56.2876,115045.0
2019-04-30 14:20:00,70.69,70.7,70.57,70.59,94859.0,56.2955,56.3035,56.2,56.2159,94859.0
2019-04-30 14:30:00,70.6,70.65,70.5,70.65,152529.0,56.2239,56.2637,56.1442,56.2637,152529.0
2019-04-30 14:40:00,70.63,70.64,70.56,70.59,109743.0,56.2478,56.2557,56.192,56.2159,109743.0
2019-04-30 14:50:00,70.58,70.58,70.5,70.56,112330.0,56.2079,56.2079,56.1442,56.192,112330.0
2019-04-30 15:00:00,70.56,70.64,70.55,70.6,162287.0,56.192,56.2557,56.184,56.2239,162287.0
2019-04-30 15:10:00,70.6,70.62,70.46,70.51,181198.0,56.2239,56.2398,56.1124,56.1522,181198.0
2019-04-30 15:20:00,70.52,70.6,70.43,70.44,183185.0,56.1602,56.2239,56.0885,56.0964,183185.0
2019-04-30 15:30:00,70.44,70.53,70.41,70.47,209004.0,56.0964,56.1681,56.0725,56.1203,209004.0
2019-04-30 15:40:00,70.47,70.59,70.44,70.57,292989.0,56.1203,56.2159,56.0964,56.2,292989.0
2019-04-30 15:50:00,70.58,70.77,70.54,70.68,968019.0,56.2079,56.3592,56.1761,56.2876,968019.0
2019-05-01 09:30:00,70.68,71.09,70.53,71.06,402603.0,56.2876,56.6141,56.1681,56.5902,402603.0
2019-05-01 09:40:00,71.04,71.17,71.01,71.04,277925.0,56.5743,56.6778,56.5504,56.5743,277925.0
2019-05-01 09:50:00,71.05,71.13,70.67,70.81,310533.0,56.5822,56.6459,56.2796,56.3911,310533.0
2019-05-01 10:00:00,70.8,70.87,70.5,70.55,258372.0,56.3831,56.4389,56.1442,56.184,258372.0
2019-05-01 10:10:00,70.55,70.68,70.52,70.61,281572.0,56.184,56.2876,56.1602,56.2318,281572.0
2019-05-01 10:20:00,70.62,70.67,70.28,70.28,232590.0,56.2398,56.2796,55.969,55.969,232590.0
2019-05-01 10:30:00,70.28,70.52,70.13,70.39,410203.0,55.969,56.1602,55.8496,56.0566,410203.0
2019-05-01 10:40:00,70.39,70.51,70.39,70.42,128669.0,56.0566,56.1522,56.0566,56.0805,128669.0
2019-05-01 10:50:00,70.42,70.42,70.22,70.27,178716.0,56.0805,56.0805,55.9212,55.9611,178716.0
2019-05-01 11:00:00,70.26,70.34,70.22,70.28,247221.0,55.9531,56.0168,55.9212,55.969,247221.0
2019-05-01 11:10:00,70.27,70.29,70.02,70.04,265068.0,55.9611,55.977,55.762,55.7779,265068.0
2019-05-01 11:20:00,70.03,70.08,69.9,70.08,361522.0,55.7699,55.8097,55.6664,55.8097,361522.0
2019-05-01 11:30:00,70.07,70.28,70.05,70.2,161372.0,55.8018,55.969,55.7859,55.9053,161372.0
2019-05-01 11:40:00,70.19,70.31,70.19,70.27,202600.0,55.8973,55.9929,55.8973,55.9611,202600.0
2019-05-01 11:50:00,70.27,70.27,70.14,70.14,140159.0,55.9611,55.9611,55.8575,55.8575,140159.0
2019-05-01 12:00:00,70.14,70.14,69.99,70.04,308774.0,55.8575,55.8575,55.7381,55.7779,308774.0
2019-05-01 12:10:00,70.05,70.13,70.02,70.09,253369.0,55.7859,55.8496,55.762,55.8177,253369.0
2019-05-01 12:20:00,70.08,70.1,69.89,69.99,291445.0,55.8097,55.8257,55.6584,55.7381,291445.0
2019-05-01 12:30:00,69.99,70.06,69.93,70.0,338181.0,55.7381,55.7938,55.6903,55.746,338181.0
2019-05-01 12:40:00,70.0,70.01,69.74,69.76,436646.0,55.746,55.754,55.539,55.5549,436646.0
2019-05-01 12:50:00,69.76,69.94,69.75,69.93,226500.0,55.5549,55.6983,55.5469,55.6903,226500.0
2019-05-01 13:00:00,69.93,70.06,69.89,70.05,250620.0,55.6903,55.7938,55.6584,55.7859,250620.0
2019-05-01 13:10:00,70.05,70.11,69.95,70.08,128311.0,55.7859,55.8336,55.7062,55.8097,128311.0
2019-05-01 13:20:00,70.08,70.24,70.08,70.2,106615.0,55.8097,55.9372,55.8097,55.9053,106615.0
2019-05-01 13:30:00,70.19,70.28,70.17,70.25,106142.0,55.8973,55.969,55.8814,55.9451,106142.0
2019-05-01 13:40:00,70.25,70.38,70.23,70.31,178395.0,55.9451,56.0487,55.9292,55.9929,178395.0
2019-05-01 13:50:00,70.3,70.39,70.26,70.37,149454.0,55.9849,56.0566,55.9531,56.0407,149454.0
2019-05-01 14:00:00,70.37,70.38,69.97,70.12,450640.0,56.0407,56.0487,55.7221,55.8416,450640.0
2019-05-01 14:10:00,70.13,70.36,70.07,70.3,313885.0,55.8496,56.0327,55.8018,55.9849,313885.0
2019-05-01 14:20:00,70.31,70.47,70.25,70.27,289790.0,55.9929,56.1203,55.9451,55.9611,289790.0
2019-05-01 14:30:00,70.28,70.82,70.24,70.71,559271.0,55.969,56.3991,55.9372,56.3115,559271.0
2019-05-01 14:40:00,70.7,70.98,70.66,70.77,417764.0,56.3035,56.5265,56.2716,56.3592,417764.0
2019-05-01 14:50:00,70.77,70.91,70.66,70.7,272399.0,56.3592,56.4707,56.2716,56.3035,272399.0
2019-05-01 15:00:00,70.69,70.8,70.5,70.67,308316.0,56.2955,56.3831,56.1442,56.2796,308316.0
2019-05-01 15:10:00,70.67,70.85,70.65,70.84,223354.0,56.2796,56.423,56.2637,56.415,223354.0
2019-05-01 15:20:00,70.84,70.84,70.67,70.7,380647.0,56.415,56.415,56.2796,56.3035,380647.0
2019-05-01 15:30:00,70.7,70.71,70.37,70.39,345491.0,56.3035,56.3115,56.0407,56.0566,345491.0
2019-05-01 15:40:00,70.39,70.4,70.1,70.12,342109.0,56.0566,56.0646,55.8257,55.8416,342109.0
2019-05-01 15:50:00,70.11,70.13,69.93,69.96,820060.0,55.8336,55.8496,55.6903,55.7142,820060.0
2019-05-02 09:30:00,69.74,70.33,69.71,69.88,482617.0,55.539,56.0088,55.5151,55.6505,482617.0
2019-05-02 09:40:00,69.86,70.01,69.81,69.88,486941.0,55.6345,55.754,55.5947,55.6505,486941.0
2019-05-02 09:50:00,69.88,70.14,69.82,70.07,443567.0,55.6505,55.8575,55.6027,55.8018,443567.0
2019-05-02 10:00:00,70.07,70.3,70.05,70.09,339333.0,55.8018,55.9849,55.7859,55.8177,339333.0
2019-05-02 10:10:00,70.08,70.22,70.03,70.15,226936.0,55.8097,55.9212,55.7699,55.8655,226936.0
2019-05-02 10:20:00,70.15,70.34,70.12,70.24,315707.0,55.8655,56.0168,55.8416,55.9372,315707.0
2019-05-02 10:30:00,70.24,70.37,70.19,70.26,261497.0,55.9372,56.0407,55.8973,55.9531,261497.0
2019-05-02 10:40:00,70.26,70.33,70.14,70.29,315084.0,55.9531,56.0088,55.8575,55.977,315084.0
2019-05-02 10:50:00,70.29,70.35,70.03,70.08,207214.0,55.977,56.0248,55.7699,55.8097,207214.0
2019-05-02 11:00:00,70.07,70.46,70.07,70.46,244074.0,55.8018,56.1124,55.8018,56.1124,244074.0
2019-05-02 11:10:00,70.46,70.48,70.05,70.05,256381.0,56.1124,56.1283,55.7859,55.7859,256381.0
2019-05-02 11:20:00,70.05,70.08,69.8,69.81,420862.0,55.7859,55.8097,55.5868,55.5947,420862.0
2019-05-02 11:30:00,69.81,70.05,69.81,69.86,343734.0,55.5947,55.7859,55.5947,55.6345,343734.0
2019-05-02 11:40:00,69.85,69.92,69.48,69.72,510847.0,55.6266,55.6823,55.3319,55.5231,510847.0
2019-05-02 11:50:00,69.71,69.77,69.57,69.76,233990.0,55.5151,55.5629,55.4036,55.5549,233990.0
2019-05-02 12:00:00,69.76,69.98,69.72,69.98,216104.0,55.5549,55.7301,55.5231,55.7301,216104.0
2019-05-02 12:10:00,69.98,70.0,69.87,69.93,260888.0,55.7301,55.746,55.6425,55.6903,260888.0
2019-05-02 12:20:00,69.94,70.13,69.94,70.02,155974.0,55.6983,55.8496,55.6983,55.762,155974.0
2019-05-02 12:30:00,70.01,70.15,69.94,70.15,134308.0,55.754,55.8655,55.6983,55.8655,134308.0
2019-05-02 12:40:00,70.15,70.34,70.15,70.31,247841.0,55.8655,56.0168,55.8655,55.9929,247841.0
2019-05-02 12:50:00,70.3,70.34,70.2,70.23,134322.0,55.9849,56.0168,55.9053,55.9292,134322.0
2019-05-02 13:00:00,70.23,70.32,70.13,70.32,146396.0,55.9292,56.0009,55.8496,56.0009,146396.0
2019-05-02 13:10:00,70.32,70.39,70.3,70.38,180552.0,56.0009,56.0566,55.9849,56.0487,180552.0
2019-05-02 13:20:00,70.38,70.45,70.28,70.31,137375.0,56.0487,56.1044,55.969,55.9929,137375.0
2019-05-02 13:30:00,70.31,70.42,70.2,70.41,207713.0,55.9929,56.0805,55.9053,56.0725,207713.0
2019-05-02 13:40:00,70.41,70.42,70.29,70.31,143406.0,56.0725,56.0805,55.977,55.9929,143406.0
2019-05-02 13:50:00,70.31,70.41,70.25,70.26,191321.0,55.9929,56.0725,55.9451,55.9531,191321.0
2019-05-02 14:00:00,70.26,70.3,70.17,70.23,168173.0,55.9531,55.9849,55.8814,55.9292,168173.0
2019-05-02 14:10:00,70.23,70.4,70.23,70.36,177031.0,55.9292,56.0646,55.9292,56.0327,177031.0
2019-05-02 14:20:00,70.36,70.41,70.24,70.25,181458.0,56.0327,56.0725,55.9372,55.9451,181458.0
2019-05-02 14:30:00,70.24,70.32,70.18,70.23,171517.0,55.9372,56.0009,55.8894,55.9292,171517.0
2019-05-02 14:40:00,70.24,70.28,70.16,70.21,232959.0,55.9372,55.969,55.8735,55.9133,232959.0
2019-05-02 14:50:00,70.2,70.3,70.15,70.19,380163.0,55.9053,55.9849,55.8655,55.8973,380163.0
2019-05-02 15:00:00,70.18,70.27,70.12,70.16,242685.0,55.8894,55.9611,55.8416,55.8735,242685.0
2019-05-02 15:10:00,70.16,70.33,70.15,70.31,165326.0,55.8735,56.0088,55.8655,55.9929,165326.0
2019-05-02 15:20:00,70.3,70.37,70.27,70.27,149758.0,55.9849,56.0407,55.9611,55.9611,149758.0
2019-05-02 15:30:00,70.28,70.33,70.18,70.25,211571.0,55.969,56.0088,55.8894,55.9451,211571.0
2019-05-02 15:40:00,70.25,70.26,70.12,70.23,276423.0,55.9451,55.9531,55.8416,55.9292,276423.0
2019-05-02 15:50:00,70.22,70.36,70.21,70.36,620373.0,55.9212,56.0327,55.9133,56.0327,620373.0
2019-05-03 09:30:00,70.39,70.98,70.34,70.83,901185.0,56.4136,56.8864,56.3735,56.7662,901185.0
2019-05-03 09:40:00,70.82,70.83,70.43,70.56,405001.0,56.7582,56.7662,56.4456,56.5498,405001.0
2019-05-03 09:50:00,70.57,70.74,70.53,70.6,245173.0,56.5578,56.6941,56.5258,56.5819,245173.0
2019-05-03 10:00:00,70.59,70.61,70.31,70.35,355289.0,56.5739,56.5899,56.3495,56.3815,355289.0
2019-05-03 10:10:00,70.34,70.34,70.03,70.09,278991.0,56.3735,56.3735,56.1251,56.1731,278991.0
2019-05-03 10:20:00,70.09,70.22,70.0,70.17,360840.0,56.1731,56.2773,56.101,56.2373,360840.0
2019-05-03 10:30:00,70.17,70.4,70.15,70.22,281099.0,56.2373,56.4216,56.2212,56.2773,281099.0
2019-05-03 10:40:00,70.23,70.4,70.23,70.31,264197.0,56.2853,56.4216,56.2853,56.3495,264197.0
2019-05-03 10:50:00,70.32,70.49,70.3,70.43,228715.0,56.3575,56.4937,56.3414,56.4456,228715.0
2019-05-03 11:00:00,70.42,70.63,70.42,70.55,271573.0,56.4376,56.6059,56.4376,56.5418,271573.0
2019-05-03 11:10:00,70.56,70.6,70.52,70.53,178493.0,56.5498,56.5819,56.5178,56.5258,178493.0
2019-05-03 11:20:00,70.53,70.68,70.5,70.57,229203.0,56.5258,56.646,56.5017,56.5578,229203.0
2019-05-03 11:30:00,70.57,70.62,70.49,70.6,280687.0,56.5578,56.5979,56.4937,56.5819,280687.0
2019-05-03 11:40:00,70.61,70.65,70.51,70.52,121145.0,56.5899,56.6219,56.5097,56.5178,121145.0
2019-05-03 11:50:00,70.51,70.69,70.5,70.67,138887.0,56.5097,56.654,56.5017,56.638,138887.0
2019-05-03 12:00:00,70.67,70.79,70.6,70.77,184151.0,56.638,56.7341,56.5819,56.7181,184151.0
2019-05-03 12:10:00,70.78,70.86,70.72,70.81,217692.0,56.7261,56.7902,56.678,56.7502,217692.0
2019-05-03 12:20:00,70.81,70.92,70.8,70.83,164125.0,56.7502,56.8383,56.7422,56.7662,164125.0
2019-05-03 12:30:00,70.82,70.86,70.69,70.77,175242.0,56.7582,56.7902,56.654,56.7181,175242.0
2019-05-03 12:40:00,70.76,70.91,70.75,70.86,196994.0,56.7101,56.8303,56.7021,56.7902,196994.0
2019-05-03 12:50:00,70.86,70.87,70.69,70.7,138513.0,56.7902,56.7983,56.654,56.662,138513.0
2019-05-03 13:00:00,70.7,70.83,70.7,70.82,176301.0,56.662,56.7662,56.662,56.7582,176301.0
2019-05-03 13:10:00,70.82,70.9,70.81,70.9,165534.0,56.7582,56.8223,56.7502,56.8223,165534.0
2019-05-03 13:20:00,70.9,70.9,70.79,70.83,96077.0,56.8223,56.8223,56.7341,56.7662,96077.0
2019-05-03 13:30:00,70.83,70.84,70.75,70.8,101335.0,56.7662,56.7742,56.7021,56.7422,101335.0
2019-05-03 13:40:00,70.8,70.82,70.72,70.82,89925.0,56.7422,56.7582,56.678,56.7582,89925.0
2019-05-03 13:50:00,70.82,70.82,70.74,70.81,157107.0,56.7582,56.7582,56.6941,56.7502,157107.0
2019-05-03 14:00:00,70.81,70.84,70.76,70.8,202422.0,56.7502,56.7742,56.7101,56.7422,202422.0
2019-05-03 14:10:00,70.8,70.88,70.79,70.86,155033.0,56.7422,56.8063,56.7341,56.7902,155033.0
2019-05-03 14:20:00,70.87,70.96,70.84,70.93,178453.0,56.7983,56.8704,56.7742,56.8463,178453.0
2019-05-03 14:30:00,70.93,70.93,70.75,70.78,125193.0,56.8463,56.8463,56.7021,56.7261,125193.0
2019-05-03 14:40:00,70.78,70.84,70.76,70.81,164605.0,56.7261,56.7742,56.7101,56.7502,164605.0
2019-05-03 14:50:00,70.81,70.87,70.74,70.77,118034.0,56.7502,56.7983,56.6941,56.7181,118034.0
2019-05-03 15:00:00,70.76,70.77,70.68,70.73,161818.0,56.7101,56.7181,56.646,56.6861,161818.0
2019-05-03 15:10:00,70.73,70.73,70.63,70.68,236093.0,56.6861,56.6861,56.6059,56.646,236093.0
2019-05-03 15:20:00,70.68,70.79,70.64,70.72,143350.0,56.646,56.7341,56.6139,56.678,143350.0
2019-05-03 15:30:00,70.72,70.82,70.67,70.77,186201.0,56.678,56.7582,56.638,56.7181,186201.0
2019-05-03 15:40:00,70.78,70.78,70.6,70.64,349879.0,56.7261,56.7261,56.5819,56.6139,349879.0
2019-05-03 15:50:00,70.64,70.75,70.64,70.67,631920.0,56.6139,56.7021,56.6139,56.638,631920.0
2019-05-06 09:30:00,69.05,69.39,69.0,69.33,642972.0,55.3396,55.6121,55.2996,55.564,642972.0
2019-05-06 09:40:00,69.34,69.35,69.0,69.01,489871.0,55.5721,55.5801,55.2996,55.3076,489871.0
2019-05-06 09:50:00,69.0,69.47,68.76,69.46,578006.0,55.2996,55.6762,55.1072,55.6682,578006.0
2019-05-06 10:00:00,69.46,69.64,69.32,69.62,361508.0,55.6682,55.8125,55.556,55.7965,361508.0
2019-05-06 10:10:00,69.62,69.75,69.58,69.73,206270.0,55.7965,55.9006,55.7644,55.8846,206270.0
2019-05-06 10:20:00,69.74,69.92,69.72,69.87,336290.0,55.8926,56.0369,55.8766,55.9968,336290.0
2019-05-06 10:30:00,69.86,70.0,69.73,69.98,278793.0,55.9888,56.101,55.8846,56.085,278793.0
2019-05-06 10:40:00,69.98,70.07,69.86,69.98,323848.0,56.085,56.1571,55.9888,56.085,323848.0
2019-05-06 10:50:00,69.98,70.11,69.93,70.01,253846.0,56.085,56.1892,56.0449,56.109,253846.0
2019-05-06 11:00:00,70.02,70.14,69.97,70.1,301945.0,56.117,56.2132,56.077,56.1812,301945.0
2019-05-06 11:10:00,70.11,70.23,70.03,70.22,295506.0,56.1892,56.2853,56.1251,56.2773,295506.0
2019-05-06 11:20:00,70.23,70.41,70.22,70.4,160370.0,56.2853,56.4296,56.2773,56.4216,160370.0
2019-05-06 11:30:00,70.39,70.41,70.22,70.38,311303.0,56.4136,56.4296,56.2773,56.4056,311303.0
2019-05-06 11:40:00,70.38,70.47,70.27,70.27,297845.0,56.4056,56.4777,56.3174,56.3174,297845.0
2019-05-06 11:50:00,70.27,70.29,69.85,69.92,376182.0,56.3174,56.3334,55.9808,56.0369,376182.0
2019-05-06 12:00:00,69.92,69.98,69.77,69.9,342156.0,56.0369,56.085,55.9167,56.0209,342156.0
2019-05-06 12:10:00,69.91,70.14,69.85,70.12,210826.0,56.0289,56.2132,55.9808,56.1972,210826.0
2019-05-06 12:20:00,70.11,70.17,70.08,70.11,186333.0,56.1892,56.2373,56.1651,56.1892,186333.0
2019-05-06 12:30:00,70.1,70.25,70.06,70.19,110757.0,56.1812,56.3014,56.1491,56.2533,110757.0
2019-05-06 12:40:00,70.19,70.28,70.11,70.2,166249.0,56.2533,56.3254,56.1892,56.2613,166249.0
2019-05-06 12:50:00,70.2,70.32,70.18,70.22,166331.0,56.2613,56.3575,56.2453,56.2773,166331.0
2019-05-06 13:00:00,70.22,70.27,70.13,70.21,96370.0,56.2773,56.3174,56.2052,56.2693,96370.0
2019-05-06 13:10:00,70.22,70.34,70.22,70.31,116069.0,56.2773,56.3735,56.2773,56.3495,116069.0
2019-05-06 13:20:00,70.31,70.42,70.27,70.4,163414.0,56.3495,56.4376,56.3174,56.4216,163414.0
2019-05-06 13:30:00,70.4,70.46,70.32,70.46,139244.0,56.4216,56.4697,56.3575,56.4697,139244.0
2019-05-06 13:40:00,70.46,70.53,70.36,70.4,342101.0,56.4697,56.5258,56.3895,56.4216,342101.0
2019-05-06 13:50:00,70.4,70.44,70.37,70.43,121631.0,56.4216,56.4536,56.3975,56.4456,121631.0
2019-05-06 14:00:00,70.44,70.45,70.39,70.42,147448.0,56.4536,56.4617,56.4136,56.4376,147448.0
2019-05-06 14:10:00,70.41,70.44,70.32,70.38,109724.0,56.4296,56.4536,56.3575,56.4056,109724.0
2019-05-06 14:20:00,70.38,70.43,70.28,70.38,186564.0,56.4056,56.4456,56.3254,56.4056,186564.0
2019-05-06 14:30:00,70.38,70.46,70.33,70.45,160355.0,56.4056,56.4697,56.3655,56.4617,160355.0
2019-05-06 14:40:00,70.45,70.58,70.42,70.53,213330.0,56.4617,56.5658,56.4376,56.5258,213330.0
2019-05-06 14:50:00,70.53,70.67,70.51,70.65,157038.0,56.5258,56.638,56.5097,56.6219,157038.0
2019-05-06 15:00:00,70.65,70.67,70.57,70.62,180376.0,56.6219,56.638,56.5578,56.5979,180376.0
2019-05-06 15:10:00,70.63,70.64,70.5,70.53,147754.0,56.6059,56.6139,56.5017,56.5258,147754.0
2019-05-06 15:20:00,70.53,70.63,70.5,70.54,164712.0,56.5258,56.6059,56.5017,56.5338,164712.0
2019-05-06 15:30:00,70.55,70.58,70.47,70.56,220473.0,56.5418,56.5658,56.4777,56.5498,220473.0
2019-05-06 15:40:00,70.57,70.59,70.44,70.51,287409.0,56.5578,56.5739,56.4536,56.5097,287409.0
2019-05-06 15:50:00,70.5,70.56,70.32,70.42,922892.0,56.5017,56.5498,56.3575,56.4376,922892.0
2019-05-07 09:30:00,69.35,69.5,69.07,69.29,694566.0,55.5801,55.7003,55.3557,55.532,694566.0
2019-05-07 09:40:00,69.29,69.36,69.0,69.01,493653.0,55.532,55.5881,55.2996,55.3076,493653.0
2019-05-07 09:50:00,69.01,69.19,68.8,69.18,405820.0,55.3076,55.4518,55.1393,55.4438,405820.0
2019-05-07 10:00:00,69.17,69.18,68.65,68.75,392329.0,55.4358,55.4438,55.0191,55.0992,392329.0
2019-05-07 10:10:00,68.74,68.79,68.56,68.78,499194.0,55.0912,55.1313,54.9469,55.1232,499194.0
2019-05-07 10:20:00,68.78,68.92,68.72,68.91,535618.0,55.1232,55.2354,55.0752,55.2274,535618.0
2019-05-07 10:30:00,68.9,68.93,68.46,68.6,583306.0,55.2194,55.2435,54.8668,54.979,583306.0
2019-05-07 10:40:00,68.6,68.65,68.34,68.36,353991.0,54.979,55.0191,54.7706,54.7866,353991.0
2019-05-07 10:50:00,68.36,68.47,68.19,68.37,502531.0,54.7866,54.8748,54.6504,54.7947,502531.0
2019-05-07 11:00:00,68.36,68.62,68.19,68.62,358018.0,54.7866,54.995,54.6504,54.995,358018.0
2019-05-07 11:10:00,68.63,68.65,68.52,68.62,367525.0,55.003,55.0191,54.9149,54.995,367525.0
2019-05-07 11:20:00,68.61,68.61,68.38,68.51,303115.0,54.987,54.987,54.8027,54.9069,303115.0
2019-05-07 11:30:00,68.51,68.65,68.34,68.48,312668.0,54.9069,55.0191,54.7706,54.8828,312668.0
2019-05-07 11:40:00,68.48,68.65,68.4,68.56,252834.0,54.8828,55.0191,54.8187,54.9469,252834.0
2019-05-07 11:50:00,68.55,68.55,68.33,68.5,451859.0,54.9389,54.9389,54.7626,54.8988,451859.0
2019-05-07 12:00:00,68.51,68.71,68.42,68.66,425942.0,54.9069,55.0671,54.8347,55.0271,425942.0
2019-05-07 12:10:00,68.66,68.74,68.54,68.62,301351.0,55.0271,55.0912,54.9309,54.995,301351.0
2019-05-07 12:20:00,68.61,68.82,68.6,68.74,202756.0,54.987,55.1553,54.979,55.0912,202756.0
2019-05-07 12:30:00,68.74,68.77,68.68,68.74,167160.0,55.0912,55.1152,55.0431,55.0912,167160.0
2019-05-07 12:40:00,68.75,68.77,68.67,68.73,238924.0,55.0992,55.1152,55.0351,55.0832,238924.0
2019-05-07 12:50:00,68.72,68.81,68.67,68.68,224285.0,55.0752,55.1473,55.0351,55.0431,224285.0
2019-05-07 13:00:00,68.68,68.73,68.43,68.44,317105.0,55.0431,55.0832,54.8427,54.8508,317105.0
2019-05-07 13:10:00,68.45,68.59,68.38,68.39,220343.0,54.8588,54.971,54.8027,54.8107,220343.0
2019-05-07 13:20:00,68.39,68.41,68.22,68.28,177529.0,54.8107,54.8267,54.6744,54.7225,177529.0
2019-05-07 13:30:00,68.28,68.28,68.08,68.19,342083.0,54.7225,54.7225,54.5622,54.6504,342083.0
2019-05-07 13:40:00,68.19,68.25,67.98,68.18,293294.0,54.6504,54.6985,54.4821,54.6424,293294.0
2019-05-07 13:50:00,68.19,68.29,68.1,68.11,215561.0,54.6504,54.7305,54.5783,54.5863,215561.0
2019-05-07 14:00:00,68.1,68.24,68.01,68.15,246464.0,54.5783,54.6905,54.5061,54.6183,246464.0
2019-05-07 14:10:00,68.16,68.18,67.88,68.0,356396.0,54.6264,54.6424,54.4019,54.4981,356396.0
2019-05-07 14:20:00,68.0,68.13,67.85,67.88,395534.0,54.4981,54.6023,54.3779,54.4019,395534.0
2019-05-07 14:30:00,67.88,67.95,67.68,67.79,437952.0,54.4019,54.458,54.2417,54.3298,437952.0
2019-05-07 14:40:00,67.81,67.92,67.69,67.71,243218.0,54.3458,54.434,54.2497,54.2657,243218.0
2019-05-07 14:50:00,67.71,68.01,67.71,67.89,221695.0,54.2657,54.5061,54.2657,54.41,221695.0
2019-05-07 15:00:00,67.88,67.94,67.64,67.89,297406.0,54.4019,54.45,54.2096,54.41,297406.0
2019-05-07 15:10:00,67.89,68.05,67.86,67.94,377077.0,54.41,54.5382,54.3859,54.45,377077.0
2019-05-07 15:20:00,67.94,68.04,67.79,67.81,355111.0,54.45,54.5302,54.3298,54.3458,355111.0
2019-05-07 15:30:00,67.8,67.87,67.62,67.66,751061.0,54.3378,54.3939,54.1936,54.2256,751061.0
2019-05-07 15:40:00,67.66,68.0,67.66,67.99,595850.0,54.2256,54.4981,54.2256,54.4901,595850.0
2019-05-07 15:50:00,67.99,68.23,67.95,68.17,1210628.0,54.4901,54.6825,54.458,54.6344,1210628.0
2019-05-08 09:30:00,67.88,68.28,67.71,68.2,512082.0,54.4019,54.7225,54.2657,54.6584,512082.0
2019-05-08 09:40:00,68.22,68.52,68.19,68.46,321187.0,54.6744,54.9149,54.6504,54.8668,321187.0
2019-05-08 09:50:00,68.47,68.52,68.22,68.49,338804.0,54.8748,54.9149,54.6744,54.8908,338804.0
2019-05-08 10:00:00,68.48,68.64,68.37,68.48,233315.0,54.8828,55.011,54.7947,54.8828,233315.0
2019-05-08 10:10:00,68.47,68.54,68.3,68.47,133692.0,54.8748,54.9309,54.7386,54.8748,133692.0
2019-05-08 10:20:00,68.47,68.59,68.38,68.49,162236.0,54.8748,54.971,54.8027,54.8908,162236.0
2019-05-08 10:30:00,68.49,68.6,68.36,68.55,174612.0,54.8908,54.979,54.7866,54.9389,174612.0
2019-05-08 10:40:00,68.56,68.57,68.38,68.39,138418.0,54.9469,54.9549,54.8027,54.8107,138418.0
2019-05-08 10:50:00,68.4,68.66,68.21,68.65,304011.0,54.8187,55.0271,54.6664,55.0191,304011.0
2019-05-08 11:00:00,68.65,68.85,68.56,68.66,367201.0,55.0191,55.1793,54.9469,55.0271,367201.0
2019-05-08 11:10:00,68.66,68.71,68.5,68.58,211867.0,55.0271,55.0671,54.8988,54.963,211867.0
2019-05-08 11:20:00,68.57,68.62,68.42,68.45,230149.0,54.9549,54.995,54.8347,54.8588,230149.0
2019-05-08 11:30:00,68.47,68.58,68.25,68.33,222942.0,54.8748,54.963,54.6985,54.7626,222942.0
2019-05-08 11:40:00,68.33,68.5,68.32,68.49,173254.0,54.7626,54.8988,54.7546,54.8908,173254.0
2019-05-08 11:50:00,68.5,68.69,68.46,68.61,123809.0,54.8988,55.0511,54.8668,54.987,123809.0
2019-05-08 12:00:00,68.61,68.64,68.36,68.38,113117.0,54.987,55.011,54.7866,54.8027,113117.0
2019-05-08 12:10:00,68.37,68.47,68.35,68.42,68829.0,54.7947,54.8748,54.7786,54.8347,68829.0
2019-05-08 12:20:00,68.42,68.51,68.39,68.44,86892.0,54.8347,54.9069,54.8107,54.8508,86892.0
2019-05-08 12:30:00,68.43,68.51,68.36,68.42,103882.0,54.8427,54.9069,54.7866,54.8347,103882.0
2019-05-08 12:40:00,68.41,68.56,68.4,68.51,88286.0,54.8267,54.9469,54.8187,54.9069,88286.0
2019-05-08 12:50:00,68.5,68.65,68.5,68.65,80074.0,54.8988,55.0191,54.8988,55.0191,80074.0
2019-05-08 13:00:00,68.65,68.8,68.56,68.74,264600.0,55.0191,55.1393,54.9469,55.0912,264600.0
2019-05-08 13:10:00,68.74,68.76,68.6,68.64,102771.0,55.0912,55.1072,54.979,55.011,102771.0
2019-05-08 13:20:00,68.64,68.74,68.62,68.67,59906.0,55.011,55.0912,54.995,55.0351,59906.0
2019-05-08 13:30:00,68.67,68.74,68.57,68.63,86014.0,55.0351,55.0912,54.9549,55.003,86014.0
2019-05-08 13:40:00,68.64,68.73,68.6,68.68,121058.0,55.011,55.0832,54.979,55.0431,121058.0
2019-05-08 13:50:00,68.7,68.74,68.63,68.71,62976.0,55.0591,55.0912,55.003,55.0671,62976.0
2019-05-08 14:00:00,68.72,68.74,68.63,68.73,90102.0,55.0752,55.0912,55.003,55.0832,90102.0
2019-05-08 14:10:00,68.73,68.74,68.61,68.7,107409.0,55.0832,55.0912,54.987,55.0591,107409.0
2019-05-08 14:20:00,68.69,68.78,68.67,68.72,98138.0,55.0511,55.1232,55.0351,55.0752,98138.0
2019-05-08 14:30:00,68.73,68.8,68.67,68.7,141971.0,55.0832,55.1393,55.0351,55.0591,141971.0
2019-05-08 14:40:00,68.7,68.74,68.65,68.68,91501.0,55.0591,55.0912,55.0191,55.0431,91501.0
2019-05-08 14:50:00,68.68,68.72,68.6,68.66,124718.0,55.0431,55.0752,54.979,55.0271,124718.0
2019-05-08 15:00:00,68.66,68.73,68.6,68.63,141422.0,55.0271,55.0832,54.979,55.003,141422.0
2019-05-08 15:10:00,68.63,68.72,68.6,68.72,112336.0,55.003,55.0752,54.979,55.0752,112336.0
2019-05-08 15:20:00,68.72,68.8,68.72,68.74,147982.0,55.0752,55.1393,55.0752,55.0912,147982.0
2019-05-08 15:30:00,68.75,68.77,68.68,68.7,196543.0,55.0992,55.1152,55.0431,55.0591,196543.0
2019-05-08 15:40:00,68.7,68.73,68.43,68.45,248834.0,55.0591,55.0832,54.8427,54.8588,248834.0
2019-05-08 15:50:00,68.44,68.44,68.19,68.25,853497.0,54.8508,54.8508,54.6504,54.6985,853497.0
2019-05-09 09:30:00,66.83,67.1,66.59,67.06,1231535.0,53.5604,53.7768,53.3681,53.7448,1231535.0
2019-05-09 09:40:00,67.06,67.32,66.88,66.94,912665.0,53.7448,53.9531,53.6005,53.6486,912665.0
2019-05-09 09:50:00,66.94,66.97,66.53,66.76,747927.0,53.6486,53.6726,53.32,53.5043,747927.0
2019-05-09 10:00:00,66.74,66.98,66.67,66.8,474293.0,53.4883,53.6806,53.4322,53.5364,474293.0
2019-05-09 10:10:00,66.8,66.89,66.55,66.6,351322.0,53.5364,53.6085,53.336,53.3761,351322.0
2019-05-09 10:20:00,66.6,66.63,66.43,66.57,387929.0,53.3761,53.4001,53.2399,53.3521,387929.0
2019-05-09 10:30:00,66.56,66.65,66.43,66.45,312725.0,53.344,53.4162,53.2399,53.2559,312725.0
2019-05-09 10:40:00,66.46,66.89,66.44,66.87,369709.0,53.2639,53.6085,53.2479,53.5925,369709.0
2019-05-09 10:50:00,66.87,66.92,66.73,66.76,206678.0,53.5925,53.6326,53.4803,53.5043,206678.0
2019-05-09 11:00:00,66.76,66.97,66.71,66.89,278058.0,53.5043,53.6726,53.4643,53.6085,278058.0
2019-05-09 11:10:00,66.88,67.09,66.73,66.75,368025.0,53.6005,53.7688,53.4803,53.4963,368025.0
2019-05-09 11:20:00,66.75,66.83,66.52,66.61,467347.0,53.4963,53.5604,53.312,53.3841,467347.0
2019-05-09 11:30:00,66.61,66.86,66.6,66.78,469432.0,53.3841,53.5845,53.3761,53.5204,469432.0
2019-05-09 11:40:00,66.8,66.93,66.68,66.93,361399.0,53.5364,53.6406,53.4402,53.6406,361399.0
2019-05-09 11:50:00,66.93,67.16,66.91,66.99,494749.0,53.6406,53.8249,53.6245,53.6887,494749.0
2019-05-09 12:00:00,66.99,67.09,66.93,67.05,362477.0,53.6887,53.7688,53.6406,53.7368,362477.0
2019-05-09 12:10:00,67.05,67.08,66.93,66.99,211050.0,53.7368,53.7608,53.6406,53.6887,211050.0
2019-05-09 12:20:00,66.99,67.42,66.97,67.22,515942.0,53.6887,54.0333,53.6726,53.873,515942.0
2019-05-09 12:30:00,67.23,67.69,67.23,67.61,513230.0,53.881,54.2497,53.881,54.1856,513230.0
2019-05-09 12:40:00,67.62,67.83,67.35,67.49,388847.0,54.1936,54.3619,53.9772,54.0894,388847.0
2019-05-09 12:50:00,67.49,67.6,67.4,67.5,177347.0,54.0894,54.1775,54.0173,54.0974,177347.0
2019-05-09 13:00:00,67.49,67.66,67.46,67.46,181516.0,54.0894,54.2256,54.0653,54.0653,181516.0
2019-05-09 13:10:00,67.46,67.58,67.33,67.36,208661.0,54.0653,54.1615,53.9612,53.9852,208661.0
2019-05-09 13:20:00,67.37,67.52,67.35,67.42,255583.0,53.9932,54.1134,53.9772,54.0333,255583.0
2019-05-09 13:30:00,67.42,67.58,67.37,67.57,219491.0,54.0333,54.1615,53.9932,54.1535,219491.0
2019-05-09 13:40:00,67.57,67.86,67.5,67.82,233660.0,54.1535,54.3859,54.0974,54.3539,233660.0
2019-05-09 13:50:00,67.83,67.84,67.64,67.65,290147.0,54.3619,54.3699,54.2096,54.2176,290147.0
2019-05-09 14:00:00,67.65,67.73,67.37,67.45,223476.0,54.2176,54.2817,53.9932,54.0573,223476.0
2019-05-09 14:10:00,67.45,67.61,67.4,67.55,201393.0,54.0573,54.1856,54.0173,54.1375,201393.0
2019-05-09 14:20:00,67.55,67.68,67.44,67.5,221622.0,54.1375,54.2417,54.0493,54.0974,221622.0
2019-05-09 14:30:00,67.51,67.61,67.49,67.54,191886.0,54.1054,54.1856,54.0894,54.1295,191886.0
2019-05-09 14:40:00,67.54,67.68,67.53,67.54,245443.0,54.1295,54.2417,54.1214,54.1295,245443.0
2019-05-09 14:50:00,67.54,67.64,67.24,67.27,325853.0,54.1295,54.2096,53.889,53.9131,325853.0
2019-05-09 15:00:00,67.27,67.35,67.12,67.15,304503.0,53.9131,53.9772,53.7929,53.8169,304503.0
2019-05-09 15:10:00,67.15,67.43,67.15,67.42,282860.0,53.8169,54.0413,53.8169,54.0333,282860.0
2019-05-09 15:20:00,67.41,67.56,67.32,67.54,224517.0,54.0253,54.1455,53.9531,54.1295,224517.0
2019-05-09 15:30:00,67.53,67.69,67.5,67.67,267048.0,54.1214,54.2497,54.0974,54.2336,267048.0
2019-05-09 15:40:00,67.67,67.71,67.46,67.48,422048.0,54.2336,54.2657,54.0653,54.0814,422048.0
2019-05-09 15:50:00,67.47,67.65,67.46,67.62,837667.0,54.0734,54.2176,54.0653,54.1936,837667.0
2019-05-10 09:30:00,67.27,67.67,67.22,67.58,353703.0,53.9131,54.2336,53.873,54.1615,353703.0
2019-05-10 09:40:00,67.59,67.67,67.32,67.56,260111.0,54.1695,54.2336,53.9531,54.1455,260111.0
2019-05-10 09:50:00,67.56,67.62,67.4,67.46,180703.0,54.1455,54.1936,54.0173,54.0653,180703.0
2019-05-10 10:00:00,67.46,67.59,67.4,67.5,227013.0,54.0653,54.1695,54.0173,54.0974,227013.0
2019-05-10 10:10:00,67.5,67.52,67.21,67.37,265851.0,54.0974,54.1134,53.865,53.9932,265851.0
2019-05-10 10:20:00,67.38,67.4,67.11,67.17,262737.0,54.0012,54.0173,53.7848,53.8329,262737.0
2019-05-10 10:30:00,67.16,67.16,66.92,66.96,203272.0,53.8249,53.8249,53.6326,53.6646,203272.0
2019-05-10 10:40:00,66.97,66.97,66.71,66.86,329824.0,53.6726,53.6726,53.4643,53.5845,329824.0
2019-05-10 10:50:00,66.86,66.99,66.68,66.71,236707.0,53.5845,53.6887,53.4402,53.4643,236707.0
2019-05-10 11:00:00,66.69,66.86,66.53,66.77,387158.0,53.4482,53.5845,53.32,53.5123,387158.0
2019-05-10 11:10:00,66.77,67.09,66.77,67.09,189012.0,53.5123,53.7688,53.5123,53.7688,189012.0
2019-05-10 11:20:00,67.09,67.27,66.97,67.0,290664.0,53.7688,53.9131,53.6726,53.6967,290664.0
2019-05-10 11:30:00,66.99,67.14,66.76,67.04,403779.0,53.6887,53.8089,53.5043,53.7287,403779.0
2019-05-10 11:40:00,67.05,67.06,66.72,66.8,357300.0,53.7368,53.7448,53.4723,53.5364,357300.0
2019-05-10 11:50:00,66.8,67.03,66.77,66.9,342039.0,53.5364,53.7207,53.5123,53.6165,342039.0
2019-05-10 12:00:00,66.89,67.0,66.82,66.88,230339.0,53.6085,53.6967,53.5524,53.6005,230339.0
2019-05-10 12:10:00,66.87,67.31,66.87,67.27,244158.0,53.5925,53.9451,53.5925,53.9131,244158.0
2019-05-10 12:20:00,67.28,67.44,67.24,67.42,162626.0,53.9211,54.0493,53.889,54.0333,162626.0
2019-05-10 12:30:00,67.42,67.6,67.37,67.53,170011.0,54.0333,54.1775,53.9932,54.1214,170011.0
2019-05-10 12:40:00,67.53,67.57,67.41,67.44,126933.0,54.1214,54.1535,54.0253,54.0493,126933.0
2019-05-10 12:50:00,67.48,67.68,67.47,67.59,140352.0,54.0814,54.2417,54.0734,54.1695,140352.0
2019-05-10 13:00:00,67.59,67.71,67.54,67.67,127883.0,54.1695,54.2657,54.1295,54.2336,127883.0
2019-05-10 13:10:00,67.68,67.79,67.6,67.69,282543.0,54.2417,54.3298,54.1775,54.2497,282543.0
2019-05-10 13:20:00,67.69,67.85,67.59,67.64,239426.0,54.2497,54.3779,54.1695,54.2096,239426.0
2019-05-10 13:30:00,67.65,67.77,67.57,67.57,170809.0,54.2176,54.3138,54.1535,54.1535,170809.0
2019-05-10 13:40:00,67.58,67.77,67.58,67.69,212658.0,54.1615,54.3138,54.1615,54.2497,212658.0
2019-05-10 13:50:00,67.7,67.73,67.52,67.59,176253.0,54.2577,54.2817,54.1134,54.1695,176253.0
2019-05-10 14:00:00,67.6,67.71,67.55,67.62,159888.0,54.1775,54.2657,54.1375,54.1936,159888.0
2019-05-10 14:10:00,67.62,67.64,67.4,67.43,203594.0,54.1936,54.2096,54.0173,54.0413,203594.0
2019-05-10 14:20:00,67.44,67.53,67.37,67.49,142941.0,54.0493,54.1214,53.9932,54.0894,142941.0
2019-05-10 14:30:00,67.5,67.57,67.43,67.56,170864.0,54.0974,54.1535,54.0413,54.1455,170864.0
2019-05-10 14:40:00,67.57,67.69,67.55,67.65,181037.0,54.1535,54.2497,54.1375,54.2176,181037.0
2019-05-10 14:50:00,67.65,67.78,67.63,67.66,215736.0,54.2176,54.3218,54.2016,54.2256,215736.0
2019-05-10 15:00:00,67.67,67.77,67.55,67.55,194742.0,54.2336,54.3138,54.1375,54.1375,194742.0
2019-05-10 15:10:00,67.55,67.92,67.55,67.89,368454.0,54.1375,54.434,54.1375,54.41,368454.0
2019-05-10 15:20:00,67.9,68.1,67.87,67.99,283314.0,54.418,54.5783,54.3939,54.4901,283314.0
2019-05-10 15:30:00,67.99,67.99,67.68,67.72,373034.0,54.4901,54.4901,54.2417,54.2737,373034.0
2019-05-10 15:40:00,67.72,67.74,67.51,67.53,364502.0,54.2737,54.2897,54.1054,54.1214,364502.0
2019-05-10 15:50:00,67.53,67.94,67.53,67.92,946268.0,54.1214,54.45,54.1214,54.434,946268.0
2019-05-13 09:30:00,66.13,66.33,65.57,65.83,1059555.0,52.9994,53.1597,52.5506,52.759,1059555.0
2019-05-13 09:40:00,65.82,65.85,65.44,65.65,739721.0,52.751,52.775,52.4464,52.6147,739721.0
2019-05-13 09:50:00,65.66,65.66,65.06,65.1,713549.0,52.6227,52.6227,52.1419,52.1739,713549.0
2019-05-13 10:00:00,65.1,65.35,64.84,65.25,757139.0,52.1739,52.3743,51.9656,52.2942,757139.0
2019-05-13 10:10:00,65.26,65.36,65.13,65.27,437085.0,52.3022,52.3823,52.198,52.3102,437085.0
2019-05-13 10:20:00,65.27,65.43,65.23,65.38,280250.0,52.3102,52.4384,52.2781,52.3983,280250.0
2019-05-13 10:30:00,65.37,65.39,65.23,65.34,354775.0,52.3903,52.4064,52.2781,52.3663,354775.0
2019-05-13 10:40:00,65.35,65.48,65.25,65.28,366534.0,52.3743,52.4785,52.2942,52.3182,366534.0
2019-05-13 10:50:00,65.27,65.28,64.95,65.08,556255.0,52.3102,52.3182,52.0537,52.1579,556255.0
2019-05-13 11:00:00,65.08,65.49,64.87,64.96,521172.0,52.1579,52.4865,51.9896,52.0617,521172.0
2019-05-13 11:10:00,64.95,65.02,64.74,64.9,372556.0,52.0537,52.1098,51.8854,52.0136,372556.0
2019-05-13 11:20:00,64.9,65.09,64.87,64.88,403868.0,52.0136,52.1659,51.9896,51.9976,403868.0
2019-05-13 11:30:00,64.88,65.0,64.85,64.95,462894.0,51.9976,52.0938,51.9736,52.0537,462894.0
2019-05-13 11:40:00,64.95,65.01,64.83,64.92,475433.0,52.0537,52.1018,51.9575,52.0297,475433.0
2019-05-13 11:50:00,64.93,65.05,64.81,65.02,416601.0,52.0377,52.1339,51.9415,52.1098,416601.0
2019-05-13 12:00:00,65.02,65.04,64.86,64.92,318799.0,52.1098,52.1258,51.9816,52.0297,318799.0
2019-05-13 12:10:00,64.92,64.97,64.77,64.87,287608.0,52.0297,52.0697,51.9095,51.9896,287608.0
2019-05-13 12:20:00,64.86,64.9,64.73,64.79,246668.0,51.9816,52.0136,51.8774,51.9255,246668.0
2019-05-13 12:30:00,64.79,64.88,64.67,64.82,315575.0,51.9255,51.9976,51.8293,51.9495,315575.0
2019-05-13 12:40:00,64.82,64.87,64.74,64.78,207850.0,51.9495,51.9896,51.8854,51.9175,207850.0
2019-05-13 12:50:00,64.79,64.81,64.66,64.73,297054.0,51.9255,51.9415,51.8213,51.8774,297054.0
2019-05-13 13:00:00,64.73,64.81,64.63,64.76,243787.0,51.8774,51.9415,51.7973,51.9014,243787.0
2019-05-13 13:10:00,64.76,64.8,64.68,64.72,281150.0,51.9014,51.9335,51.8373,51.8694,281150.0
2019-05-13 13:20:00,64.71,64.82,64.68,64.77,212669.0,51.8614,51.9495,51.8373,51.9095,212669.0
2019-05-13 13:30:00,64.77,65.07,64.72,64.97,528474.0,51.9095,52.1499,51.8694,52.0697,528474.0
2019-05-13 13:40:00,64.97,65.03,64.85,64.92,347232.0,52.0697,52.1178,51.9736,52.0297,347232.0
2019-05-13 13:50:00,64.92,64.97,64.86,64.89,220448.0,52.0297,52.0697,51.9816,52.0056,220448.0
2019-05-13 14:00:00,64.89,65.01,64.87,64.92,244647.0,52.0056,52.1018,51.9896,52.0297,244647.0
2019-05-13 14:10:00,64.92,64.92,64.73,64.77,344488.0,52.0297,52.0297,51.8774,51.9095,344488.0
2019-05-13 14:20:00,64.77,65.07,64.76,64.92,563244.0,51.9095,52.1499,51.9014,52.0297,563244.0
2019-05-13 14:30:00,64.93,65.01,64.86,64.95,276344.0,52.0377,52.1018,51.9816,52.0537,276344.0
2019-05-13 14:40:00,64.94,65.02,64.77,65.0,295483.0,52.0457,52.1098,51.9095,52.0938,295483.0
2019-05-13 14:50:00,65.0,65.04,64.9,64.91,415407.0,52.0938,52.1258,52.0136,52.0217,415407.0
2019-05-13 15:00:00,64.91,65.03,64.82,64.87,392788.0,52.0217,52.1178,51.9495,51.9896,392788.0
2019-05-13 15:10:00,64.87,64.94,64.65,64.69,391658.0,51.9896,52.0457,51.8133,51.8453,391658.0
2019-05-13 15:20:00,64.69,64.7,64.37,64.44,525485.0,51.8453,51.8534,51.5889,51.645,525485.0
2019-05-13 15:30:00,64.43,64.43,64.03,64.14,958812.0,51.637,51.637,51.3164,51.4046,958812.0
2019-05-13 15:40:00,64.14,64.26,63.96,64.25,979861.0,51.4046,51.5007,51.2603,51.4927,979861.0
2019-05-13 15:50:00,64.24,64.45,64.15,64.36,1610768.0,51.4847,51.653,51.4126,51.5809,1610768.0
2019-05-14 09:30:00,64.62,64.78,64.45,64.51,761614.0,51.7892,51.9175,51.653,51.7011,761614.0
2019-05-14 09:40:00,64.5,64.75,64.35,64.42,490787.0,51.6931,51.8934,51.5729,51.629,490787.0
2019-05-14 09:50:00,64.43,64.75,64.38,64.67,432510.0,51.637,51.8934,51.5969,51.8293,432510.0
2019-05-14 10:00:00,64.67,64.76,64.61,64.7,449405.0,51.8293,51.9014,51.7812,51.8534,449405.0
2019-05-14 10:10:00,64.71,65.08,64.6,65.08,547886.0,51.8614,52.1579,51.7732,52.1579,547886.0
2019-05-14 10:20:00,65.08,65.28,65.07,65.17,506812.0,52.1579,52.3182,52.1499,52.23,506812.0
2019-05-14 10:30:00,65.16,65.34,65.16,65.32,359494.0,52.222,52.3663,52.222,52.3503,359494.0
2019-05-14 10:40:00,65.32,65.39,65.19,65.28,265881.0,52.3503,52.4064,52.2461,52.3182,265881.0
2019-05-14 10:50:00,65.28,65.28,65.11,65.26,350469.0,52.3182,52.3182,52.182,52.3022,350469.0
2019-05-14 11:00:00,65.27,65.45,65.22,65.39,267628.0,52.3102,52.4544,52.2701,52.4064,267628.0
2019-05-14 11:10:00,65.39,65.58,65.38,65.45,382898.0,52.4064,52.5586,52.3983,52.4544,382898.0
2019-05-14 11:20:00,65.45,65.56,65.34,65.51,496845.0,52.4544,52.5426,52.3663,52.5025,496845.0
2019-05-14 11:30:00,65.5,65.8,65.49,65.74,399778.0,52.4945,52.7349,52.4865,52.6869,399778.0
2019-05-14 11:40:00,65.73,65.79,65.64,65.69,267655.0,52.6788,52.7269,52.6067,52.6468,267655.0
2019-05-14 11:50:00,65.7,65.83,65.67,65.76,245322.0,52.6548,52.759,52.6308,52.7029,245322.0
2019-05-14 12:00:00,65.77,65.88,65.61,65.61,220882.0,52.7109,52.7991,52.5827,52.5827,220882.0
2019-05-14 12:10:00,65.61,65.73,65.54,65.59,258983.0,52.5827,52.6788,52.5266,52.5666,258983.0
2019-05-14 12:20:00,65.59,65.74,65.56,65.57,138127.0,52.5666,52.6869,52.5426,52.5506,138127.0
2019-05-14 12:30:00,65.58,65.69,65.5,65.66,158991.0,52.5586,52.6468,52.4945,52.6227,158991.0
2019-05-14 12:40:00,65.66,65.75,65.63,65.73,182899.0,52.6227,52.6949,52.5987,52.6788,182899.0
2019-05-14 12:50:00,65.73,65.79,65.7,65.72,174464.0,52.6788,52.7269,52.6548,52.6708,174464.0
2019-05-14 13:00:00,65.72,65.78,65.68,65.75,150437.0,52.6708,52.7189,52.6388,52.6949,150437.0
2019-05-14 13:10:00,65.75,65.87,65.74,65.81,222397.0,52.6949,52.791,52.6869,52.743,222397.0
2019-05-14 13:20:00,65.8,65.88,65.77,65.77,172212.0,52.7349,52.7991,52.7109,52.7109,172212.0
2019-05-14 13:30:00,65.78,65.84,65.7,65.82,151400.0,52.7189,52.767,52.6548,52.751,151400.0
2019-05-14 13:40:00,65.82,65.9,65.8,65.88,145878.0,52.751,52.8151,52.7349,52.7991,145878.0
2019-05-14 13:50:00,65.88,65.95,65.85,65.86,169390.0,52.7991,52.8552,52.775,52.783,169390.0
2019-05-14 14:00:00,65.85,65.86,65.69,65.82,177761.0,52.775,52.783,52.6468,52.751,177761.0
2019-05-14 14:10:00,65.81,65.92,65.75,65.84,156059.0,52.743,52.8311,52.6949,52.767,156059.0
2019-05-14 14:20:00,65.84,65.97,65.83,65.89,208711.0,52.767,52.8712,52.759,52.8071,208711.0
2019-05-14 14:30:00,65.89,65.93,65.81,65.91,172245.0,52.8071,52.8391,52.743,52.8231,172245.0
2019-05-14 14:40:00,65.91,65.93,65.68,65.72,206854.0,52.8231,52.8391,52.6388,52.6708,206854.0
2019-05-14 14:50:00,65.72,65.76,65.65,65.7,231307.0,52.6708,52.7029,52.6147,52.6548,231307.0
2019-05-14 15:00:00,65.7,65.76,65.62,65.73,293208.0,52.6548,52.7029,52.5907,52.6788,293208.0
2019-05-14 15:10:00,65.74,65.74,65.57,65.67,203804.0,52.6869,52.6869,52.5506,52.6308,203804.0
2019-05-14 15:20:00,65.67,65.7,65.56,65.58,227243.0,52.6308,52.6548,52.5426,52.5586,227243.0
2019-05-14 15:30:00,65.56,65.57,65.3,65.39,439758.0,52.5426,52.5506,52.3342,52.4064,439758.0
2019-05-14 15:40:00,65.4,65.53,65.29,65.36,401079.0,52.4144,52.5186,52.3262,52.3823,401079.0
2019-05-14 15:50:00,65.35,65.39,65.23,65.29,1149297.0,52.3743,52.4064,52.2781,52.3262,1149297.0
2019-05-15 09:30:00,64.48,64.57,64.02,64.41,840511.0,51.677,51.7492,51.3084,51.6209,840511.0
2019-05-15 09:40:00,64.4,64.54,64.11,64.38,403073.0,51.6129,51.7251,51.3805,51.5969,403073.0
2019-05-15 09:50:00,64.37,64.75,64.26,64.52,610323.0,51.5889,51.8934,51.5007,51.7091,610323.0
2019-05-15 10:00:00,64.52,64.55,64.29,64.4,267367.0,51.7091,51.7331,51.5248,51.6129,267367.0
2019-05-15 10:10:00,64.4,64.95,64.31,64.56,685166.0,51.6129,52.0537,51.5408,51.7412,685166.0
2019-05-15 10:20:00,64.55,64.97,64.49,64.96,388619.0,51.7331,52.0697,51.6851,52.0617,388619.0
2019-05-15 10:30:00,64.95,65.04,64.73,64.77,408627.0,52.0537,52.1258,51.8774,51.9095,408627.0
2019-05-15 10:40:00,64.77,64.97,64.73,64.94,351434.0,51.9095,52.0697,51.8774,52.0457,351434.0
2019-05-15 10:50:00,64.94,65.06,64.85,64.92,375268.0,52.0457,52.1419,51.9736,52.0297,375268.0
2019-05-15 11:00:00,64.92,64.96,64.59,64.75,409633.0,52.0297,52.0617,51.7652,51.8934,409633.0
2019-05-15 11:10:00,64.74,64.95,64.74,64.93,143126.0,51.8854,52.0537,51.8854,52.0377,143126.0
2019-05-15 11:20:00,64.94,65.02,64.9,64.94,424598.0,52.0457,52.1098,52.0136,52.0457,424598.0
2019-05-15 11:30:00,64.94,65.0,64.82,64.9,281377.0,52.0457,52.0938,51.9495,52.0136,281377.0
2019-05-15 11:40:00,64.91,65.08,64.85,65.06,277967.0,52.0217,52.1579,51.9736,52.1419,277967.0
2019-05-15 11:50:00,65.06,65.14,65.02,65.06,274389.0,52.1419,52.206,52.1098,52.1419,274389.0
2019-05-15 12:00:00,65.06,65.21,65.06,65.14,210044.0,52.1419,52.2621,52.1419,52.206,210044.0
2019-05-15 12:10:00,65.13,65.14,64.97,64.97,134419.0,52.198,52.206,52.0697,52.0697,134419.0
2019-05-15 12:20:00,64.97,65.04,64.88,64.93,185360.0,52.0697,52.1258,51.9976,52.0377,185360.0
2019-05-15 12:30:00,64.94,65.02,64.89,64.96,112477.0,52.0457,52.1098,52.0056,52.0617,112477.0
2019-05-15 12:40:00,64.97,65.08,64.94,65.06,131913.0,52.0697,52.1579,52.0457,52.1419,131913.0
2019-05-15 12:50:00,65.06,65.09,64.9,65.03,267390.0,52.1419,52.1659,52.0136,52.1178,267390.0
2019-05-15 13:00:00,65.02,65.11,65.0,65.02,145720.0,52.1098,52.182,52.0938,52.1098,145720.0
2019-05-15 13:10:00,65.03,65.14,64.99,65.04,112566.0,52.1178,52.206,52.0858,52.1258,112566.0
2019-05-15 13:20:00,65.04,65.07,64.9,64.94,155389.0,52.1258,52.1499,52.0136,52.0457,155389.0
2019-05-15 13:30:00,64.93,65.1,64.91,65.05,123373.0,52.0377,52.1739,52.0217,52.1339,123373.0
2019-05-15 13:40:00,65.04,65.14,65.0,65.12,191675.0,52.1258,52.206,52.0938,52.19,191675.0
2019-05-15 13:50:00,65.12,65.17,65.04,65.15,118786.0,52.19,52.23,52.1258,52.214,118786.0
2019-05-15 14:00:00,65.14,65.23,65.11,65.14,147636.0,52.206,52.2781,52.182,52.206,147636.0
2019-05-15 14:10:00,65.15,65.2,65.04,65.06,193606.0,52.214,52.2541,52.1258,52.1419,193606.0
2019-05-15 14:20:00,65.07,65.16,65.06,65.11,215351.0,52.1499,52.222,52.1419,52.182,215351.0
2019-05-15 14:30:00,65.11,65.13,65.05,65.1,133907.0,52.182,52.198,52.1339,52.1739,133907.0
2019-05-15 14:40:00,65.1,65.15,65.07,65.12,191346.0,52.1739,52.214,52.1499,52.19,191346.0
2019-05-15 14:50:00,65.12,65.13,64.94,65.01,251010.0,52.19,52.198,52.0457,52.1018,251010.0
2019-05-15 15:00:00,65.01,65.11,64.96,65.05,431142.0,52.1018,52.182,52.0617,52.1339,431142.0
2019-05-15 15:10:00,65.05,65.15,65.0,65.13,228569.0,52.1339,52.214,52.0938,52.198,228569.0
2019-05-15 15:20:00,65.14,65.18,65.09,65.13,154387.0,52.206,52.2381,52.1659,52.198,154387.0
2019-05-15 15:30:00,65.13,65.19,65.05,65.1,272152.0,52.198,52.2461,52.1339,52.1739,272152.0
2019-05-15 15:40:00,65.09,65.1,64.87,64.89,525233.0,52.1659,52.1739,51.9896,52.0056,525233.0
2019-05-15 15:50:00,64.9,65.06,64.85,64.89,893834.0,52.0136,52.1419,51.9736,52.0056,893834.0
2019-05-16 09:30:00,65.31,65.55,65.17,65.35,569315.0,52.3422,52.5346,52.23,52.3743,569315.0
2019-05-16 09:40:00,65.34,65.7,65.34,65.61,393457.0,52.3663,52.6548,52.3663,52.5827,393457.0
2019-05-16 09:50:00,65.61,65.76,65.53,65.71,333430.0,52.5827,52.7029,52.5186,52.6628,333430.0
2019-05-16 10:00:00,65.71,65.76,65.56,65.7,316945.0,52.6628,52.7029,52.5426,52.6548,316945.0
2019-05-16 10:10:00,65.71,65.74,65.57,65.66,243225.0,52.6628,52.6869,52.5506,52.6227,243225.0
2019-05-16 10:20:00,65.66,65.87,65.66,65.87,239023.0,52.6227,52.791,52.6227,52.791,239023.0
2019-05-16 10:30:00,65.87,65.88,65.44,65.61,382036.0,52.791,52.7991,52.4464,52.5827,382036.0
2019-05-16 10:40:00,65.6,65.78,65.6,65.72,129338.0,52.5747,52.7189,52.5747,52.6708,129338.0
2019-05-16 10:50:00,65.72,65.83,65.68,65.81,195045.0,52.6708,52.759,52.6388,52.743,195045.0
2019-05-16 11:00:00,65.81,65.81,65.67,65.71,155762.0,52.743,52.743,52.6308,52.6628,155762.0
2019-05-16 11:10:00,65.7,65.91,65.69,65.91,151764.0,52.6548,52.8231,52.6468,52.8231,151764.0
2019-05-16 11:20:00,65.91,66.05,65.89,66.01,218391.0,52.8231,52.9353,52.8071,52.9032,218391.0
2019-05-16 11:30:00,66.01,66.15,65.98,66.12,259110.0,52.9032,53.0155,52.8792,52.9914,259110.0
2019-05-16 11:40:00,66.11,66.18,66.06,66.08,227725.0,52.9834,53.0395,52.9433,52.9594,227725.0
2019-05-16 11:50:00,66.08,66.18,66.07,66.12,173836.0,52.9594,53.0395,52.9513,52.9914,173836.0
2019-05-16 12:00:00,66.13,66.2,66.06,66.2,139044.0,52.9994,53.0555,52.9433,53.0555,139044.0
2019-05-16 12:10:00,66.2,66.32,66.17,66.28,282244.0,53.0555,53.1517,53.0315,53.1196,282244.0
2019-05-16 12:20:00,66.28,66.36,66.27,66.29,177400.0,53.1196,53.1838,53.1116,53.1277,177400.0
2019-05-16 12:30:00,66.28,66.29,66.18,66.2,171869.0,53.1196,53.1277,53.0395,53.0555,171869.0
2019-05-16 12:40:00,66.21,66.23,66.15,66.17,174227.0,53.0635,53.0796,53.0155,53.0315,174227.0
2019-05-16 12:50:00,66.18,66.29,66.18,66.24,155479.0,53.0395,53.1277,53.0395,53.0876,155479.0
2019-05-16 13:00:00,66.25,66.27,66.1,66.19,136023.0,53.0956,53.1116,52.9754,53.0475,136023.0
2019-05-16 13:10:00,66.19,66.27,66.18,66.27,112938.0,53.0475,53.1116,53.0395,53.1116,112938.0
2019-05-16 13:20:00,66.28,66.32,66.22,66.23,101251.0,53.1196,53.1517,53.0716,53.0796,101251.0
2019-05-16 13:30:00,66.23,66.24,66.1,66.17,121509.0,53.0796,53.0876,52.9754,53.0315,121509.0
2019-05-16 13:40:00,66.17,66.19,66.09,66.13,121377.0,53.0315,53.0475,52.9674,52.9994,121377.0
2019-05-16 13:50:00,66.12,66.25,66.07,66.2,98867.0,52.9914,53.0956,52.9513,53.0555,98867.0
2019-05-16 14:00:00,66.2,66.26,66.16,66.19,126084.0,53.0555,53.1036,53.0235,53.0475,126084.0
2019-05-16 14:10:00,66.18,66.27,66.15,66.24,93872.0,53.0395,53.1116,53.0155,53.0876,93872.0
2019-05-16 14:20:00,66.24,66.32,66.21,66.32,119926.0,53.0876,53.1517,53.0635,53.1517,119926.0
2019-05-16 14:30:00,66.32,66.39,66.27,66.39,127130.0,53.1517,53.2078,53.1116,53.2078,127130.0
2019-05-16 14:40:00,66.38,66.39,66.26,66.27,111720.0,53.1998,53.2078,53.1036,53.1116,111720.0
2019-05-16 14:50:00,66.27,66.28,66.14,66.23,136779.0,53.1116,53.1196,53.0074,53.0796,136779.0
2019-05-16 15:00:00,66.22,66.25,66.09,66.13,205063.0,53.0716,53.0956,52.9674,52.9994,205063.0
2019-05-16 15:10:00,66.12,66.21,66.07,66.1,140074.0,52.9914,53.0635,52.9513,52.9754,140074.0
2019-05-16 15:20:00,66.11,66.24,66.07,66.21,179378.0,52.9834,53.0876,52.9513,53.0635,179378.0
2019-05-16 15:30:00,66.21,66.22,66.05,66.06,297784.0,53.0635,53.0716,52.9353,52.9433,297784.0
2019-05-16 15:40:00,66.07,66.09,65.9,65.98,417359.0,52.9513,52.9674,52.8151,52.8792,417359.0
2019-05-16 15:50:00,65.98,66.05,65.88,65.99,825327.0,52.8792,52.9353,52.7991,52.8872,825327.0
2019-05-17 09:30:00,64.97,65.28,64.89,65.17,752006.0,52.0697,52.3182,52.0056,52.23,752006.0
2019-05-17 09:40:00,65.18,65.44,65.15,65.27,383831.0,52.2381,52.4464,52.214,52.3102,383831.0
2019-05-17 09:50:00,65.26,65.26,64.97,65.14,312973.0,52.3022,52.3022,52.0697,52.206,312973.0
2019-05-17 10:00:00,65.12,65.38,65.06,65.31,317292.0,52.19,52.3983,52.1419,52.3422,317292.0
2019-05-17 10:10:00,65.31,65.38,65.14,65.37,191171.0,52.3422,52.3983,52.206,52.3903,191171.0
2019-05-17 10:20:00,65.37,65.56,65.28,65.46,252244.0,52.3903,52.5426,52.3182,52.4625,252244.0
2019-05-17 10:30:00,65.46,65.59,65.43,65.52,156916.0,52.4625,52.5666,52.4384,52.5105,156916.0
2019-05-17 10:40:00,65.52,65.61,65.48,65.61,178778.0,52.5105,52.5827,52.4785,52.5827,178778.0
2019-05-17 10:50:00,65.61,65.89,65.6,65.77,303613.0,52.5827,52.8071,52.5747,52.7109,303613.0
2019-05-17 11:00:00,65.76,65.88,65.74,65.83,216668.0,52.7029,52.7991,52.6869,52.759,216668.0
2019-05-17 11:10:00,65.84,65.93,65.63,65.67,183252.0,52.767,52.8391,52.5987,52.6308,183252.0
2019-05-17 11:20:00,65.68,65.78,65.62,65.65,183152.0,52.6388,52.7189,52.5907,52.6147,183152.0
2019-05-17 11:30:00,65.66,65.69,65.59,65.62,121751.0,52.6227,52.6468,52.5666,52.5907,121751.0
2019-05-17 11:40:00,65.61,65.63,65.5,65.56,233315.0,52.5827,52.5987,52.4945,52.5426,233315.0
2019-05-17 11:50:00,65.55,65.63,65.49,65.58,249906.0,52.5346,52.5987,52.4865,52.5586,249906.0
2019-05-17 12:00:00,65.58,65.63,65.43,65.48,222953.0,52.5586,52.5987,52.4384,52.4785,222953.0
2019-05-17 12:10:00,65.48,65.59,65.45,65.55,201063.0,52.4785,52.5666,52.4544,52.5346,201063.0
2019-05-17 12:20:00,65.56,65.62,65.48,65.54,193320.0,52.5426,52.5907,52.4785,52.5266,193320.0
2019-05-17 12:30:00,65.53,65.6,65.48,65.56,170435.0,52.5186,52.5747,52.4785,52.5426,170435.0
2019-05-17 12:40:00,65.56,65.71,65.55,65.69,230652.0,52.5426,52.6628,52.5346,52.6468,230652.0
2019-05-17 12:50:00,65.7,65.72,65.63,65.64,124787.0,52.6548,52.6708,52.5987,52.6067,124787.0
2019-05-17 13:00:00,65.65,65.76,65.63,65.74,208567.0,52.6147,52.7029,52.5987,52.6869,208567.0
2019-05-17 13:10:00,65.74,65.81,65.74,65.75,110864.0,52.6869,52.743,52.6869,52.6949,110864.0
2019-05-17 13:20:00,65.75,65.77,65.64,65.65,87264.0,52.6949,52.7109,52.6067,52.6147,87264.0
2019-05-17 13:30:00,65.66,65.71,65.57,65.7,101431.0,52.6227,52.6628,52.5506,52.6548,101431.0
2019-05-17 13:40:00,65.7,65.73,65.54,65.67,133961.0,52.6548,52.6788,52.5266,52.6308,133961.0
2019-05-17 13:50:00,65.68,65.69,65.63,65.66,99629.0,52.6388,52.6468,52.5987,52.6227,99629.0
2019-05-17 14:00:00,65.64,65.68,65.57,65.65,123824.0,52.6067,52.6388,52.5506,52.6147,123824.0
2019-05-17 14:10:00,65.65,65.66,65.56,65.59,120615.0,52.6147,52.6227,52.5426,52.5666,120615.0
2019-05-17 14:20:00,65.59,65.61,65.52,65.56,122509.0,52.5666,52.5827,52.5105,52.5426,122509.0
2019-05-17 14:30:00,65.57,65.57,65.47,65.49,143282.0,52.5506,52.5506,52.4705,52.4865,143282.0
2019-05-17 14:40:00,65.48,65.53,65.41,65.53,125729.0,52.4785,52.5186,52.4224,52.5186,125729.0
2019-05-17 14:50:00,65.53,65.61,65.51,65.56,109720.0,52.5186,52.5827,52.5025,52.5426,109720.0
2019-05-17 15:00:00,65.56,65.59,65.2,65.21,308515.0,52.5426,52.5666,52.2541,52.2621,308515.0
2019-05-17 15:10:00,65.2,65.31,65.13,65.23,331365.0,52.2541,52.3422,52.198,52.2781,331365.0
2019-05-17 15:20:00,65.22,65.33,65.19,65.3,344781.0,52.2701,52.3583,52.2461,52.3342,344781.0
2019-05-17 15:30:00,65.3,65.3,65.12,65.12,349693.0,52.3342,52.3342,52.19,52.19,349693.0
2019-05-17 15:40:00,65.11,65.25,64.99,65.07,511529.0,52.182,52.2942,52.0858,52.1499,511529.0
2019-05-17 15:50:00,65.07,65.15,65.0,65.04,984402.0,52.1499,52.214,52.0938,52.1258,984402.0
2019-05-20 09:30:00,64.75,64.93,64.52,64.68,421668.0,51.8934,52.0377,51.7091,51.8373,421668.0
2019-05-20 09:40:00,64.67,65.05,64.65,64.84,336558.0,51.8293,52.1339,51.8133,51.9656,336558.0
2019-05-20 09:50:00,64.84,65.06,64.72,64.96,348407.0,51.9656,52.1419,51.8694,52.0617,348407.0
2019-05-20 10:00:00,64.96,65.1,64.92,65.05,316488.0,52.0617,52.1739,52.0297,52.1339,316488.0
2019-05-20 10:10:00,65.05,65.17,64.98,65.09,343954.0,52.1339,52.23,52.0778,52.1659,343954.0
2019-05-20 10:20:00,65.09,65.32,65.04,65.21,322574.0,52.1659,52.3503,52.1258,52.2621,322574.0
2019-05-20 10:30:00,65.2,65.32,65.12,65.24,201953.0,52.2541,52.3503,52.19,52.2861,201953.0
2019-05-20 10:40:00,65.25,65.37,65.22,65.26,177312.0,52.2942,52.3903,52.2701,52.3022,177312.0
2019-05-20 10:50:00,65.26,65.35,65.22,65.24,238190.0,52.3022,52.3743,52.2701,52.2861,238190.0
2019-05-20 11:00:00,65.24,65.28,65.01,65.01,300238.0,52.2861,52.3182,52.1018,52.1018,300238.0
2019-05-20 11:10:00,65.02,65.14,64.96,64.99,193335.0,52.1098,52.206,52.0617,52.0858,193335.0
2019-05-20 11:20:00,64.98,65.06,64.91,64.99,291673.0,52.0778,52.1419,52.0217,52.0858,291673.0
2019-05-20 11:30:00,65.0,65.08,64.88,64.9,331890.0,52.0938,52.1579,51.9976,52.0136,331890.0
2019-05-20 11:40:00,64.9,65.05,64.89,65.01,168040.0,52.0136,52.1339,52.0056,52.1018,168040.0
2019-05-20 11:50:00,65.01,65.02,64.93,65.01,169126.0,52.1018,52.1098,52.0377,52.1018,169126.0
2019-05-20 12:00:00,65.01,65.12,64.96,65.1,131026.0,52.1018,52.19,52.0617,52.1739,131026.0
2019-05-20 12:10:00,65.1,65.31,65.06,65.29,253614.0,52.1739,52.3422,52.1419,52.3262,253614.0
2019-05-20 12:20:00,65.28,65.4,65.26,65.31,226775.0,52.3182,52.4144,52.3022,52.3422,226775.0
2019-05-20 12:30:00,65.32,65.48,65.27,65.46,192499.0,52.3503,52.4785,52.3102,52.4625,192499.0
2019-05-20 12:40:00,65.46,65.5,65.38,65.41,142585.0,52.4625,52.4945,52.3983,52.4224,142585.0
2019-05-20 12:50:00,65.41,65.46,65.28,65.3,112556.0,52.4224,52.4625,52.3182,52.3342,112556.0
2019-05-20 13:00:00,65.3,65.34,65.17,65.2,244052.0,52.3342,52.3663,52.23,52.2541,244052.0
2019-05-20 13:10:00,65.2,65.24,65.14,65.23,87626.0,52.2541,52.2861,52.206,52.2781,87626.0
2019-05-20 13:20:00,65.23,65.25,65.16,65.22,84351.0,52.2781,52.2942,52.222,52.2701,84351.0
2019-05-20 13:30:00,65.21,65.31,65.17,65.28,154343.0,52.2621,52.3422,52.23,52.3182,154343.0
2019-05-20 13:40:00,65.28,65.33,65.25,65.3,102825.0,52.3182,52.3583,52.2942,52.3342,102825.0
2019-05-20 13:50:00,65.3,65.33,65.24,65.28,115091.0,52.3342,52.3583,52.2861,52.3182,115091.0
2019-05-20 14:00:00,65.28,65.3,65.23,65.26,108189.0,52.3182,52.3342,52.2781,52.3022,108189.0
2019-05-20 14:10:00,65.27,65.34,65.23,65.26,125458.0,52.3102,52.3663,52.2781,52.3022,125458.0
2019-05-20 14:20:00,65.27,65.3,65.18,65.19,124284.0,52.3102,52.3342,52.2381,52.2461,124284.0
2019-05-20 14:30:00,65.18,65.21,65.04,65.05,132238.0,52.2381,52.2621,52.1258,52.1339,132238.0
2019-05-20 14:40:00,65.05,65.11,65.02,65.04,148139.0,52.1339,52.182,52.1098,52.1258,148139.0
2019-05-20 14:50:00,65.04,65.08,64.99,65.06,119762.0,52.1258,52.1579,52.0858,52.1419,119762.0
2019-05-20 15:00:00,65.07,65.09,65.03,65.05,176351.0,52.1499,52.1659,52.1178,52.1339,176351.0
2019-05-20 15:10:00,65.06,65.06,64.94,65.01,372712.0,52.1419,52.1419,52.0457,52.1018,372712.0
2019-05-20 15:20:00,65.01,65.04,64.93,64.97,351608.0,52.1018,52.1258,52.0377,52.0697,351608.0
2019-05-20 15:30:00,64.96,65.09,64.91,65.01,413719.0,52.0617,52.1659,52.0217,52.1018,413719.0
2019-05-20 15:40:00,65.01,65.04,64.96,64.97,399606.0,52.1018,52.1258,52.0617,52.0697,399606.0
2019-05-20 15:50:00,64.97,65.05,64.93,64.94,1077090.0,52.0697,52.1339,52.0377,52.0457,1077090.0
2019-05-21 09:30:00,65.5,65.66,65.31,65.41,497460.0,52.4945,52.6227,52.3422,52.4224,497460.0
2019-05-21 09:40:00,65.41,65.58,65.2,65.53,368174.0,52.4224,52.5586,52.2541,52.5186,368174.0
2019-05-21 09:50:00,65.53,65.73,65.39,65.69,302877.0,52.5186,52.6788,52.4064,52.6468,302877.0
2019-05-21 10:00:00,65.69,65.75,65.56,65.63,339478.0,52.6468,52.6949,52.5426,52.5987,339478.0
2019-05-21 10:10:00,65.63,65.72,65.57,65.71,233424.0,52.5987,52.6708,52.5506,52.6628,233424.0
2019-05-21 10:20:00,65.72,65.74,65.58,65.58,204141.0,52.6708,52.6869,52.5586,52.5586,204141.0
2019-05-21 10:30:00,65.59,65.7,65.58,65.65,297155.0,52.5666,52.6548,52.5586,52.6147,297155.0
2019-05-21 10:40:00,65.66,65.8,65.61,65.75,368364.0,52.6227,52.7349,52.5827,52.6949,368364.0
2019-05-21 10:50:00,65.75,65.87,65.75,65.81,247550.0,52.6949,52.791,52.6949,52.743,247550.0
2019-05-21 11:00:00,65.81,65.88,65.76,65.84,285980.0,52.743,52.7991,52.7029,52.767,285980.0
2019-05-21 11:10:00,65.84,65.93,65.8,65.91,186907.0,52.767,52.8391,52.7349,52.8231,186907.0
2019-05-21 11:20:00,65.91,65.92,65.8,65.84,210804.0,52.8231,52.8311,52.7349,52.767,210804.0
2019-05-21 11:30:00,65.84,65.86,65.76,65.77,174450.0,52.767,52.783,52.7029,52.7109,174450.0
2019-05-21 11:40:00,65.78,65.79,65.67,65.67,187949.0,52.7189,52.7269,52.6308,52.6308,187949.0
2019-05-21 11:50:00,65.66,65.69,65.6,65.67,215133.0,52.6227,52.6468,52.5747,52.6308,215133.0
2019-05-21 12:00:00,65.67,65.75,65.67,65.73,187997.0,52.6308,52.6949,52.6308,52.6788,187997.0
2019-05-21 12:10:00,65.73,65.82,65.71,65.76,134638.0,52.6788,52.751,52.6628,52.7029,134638.0
2019-05-21 12:20:00,65.77,65.82,65.75,65.8,105911.0,52.7109,52.751,52.6949,52.7349,105911.0
2019-05-21 12:30:00,65.8,65.82,65.72,65.73,112374.0,52.7349,52.751,52.6708,52.6788,112374.0
2019-05-21 12:40:00,65.72,65.81,65.72,65.81,142167.0,52.6708,52.743,52.6708,52.743,142167.0
2019-05-21 12:50:00,65.81,65.84,65.77,65.81,144524.0,52.743,52.767,52.7109,52.743,144524.0
2019-05-21 13:00:00,65.82,65.87,65.78,65.86,143546.0,52.751,52.791,52.7189,52.783,143546.0
2019-05-21 13:10:00,65.86,65.89,65.84,65.88,97971.0,52.783,52.8071,52.767,52.7991,97971.0
2019-05-21 13:20:00,65.89,65.92,65.87,65.89,217158.0,52.8071,52.8311,52.791,52.8071,217158.0
2019-05-21 13:30:00,65.89,65.92,65.86,65.92,248214.0,52.8071,52.8311,52.783,52.8311,248214.0
2019-05-21 13:40:00,65.91,65.99,65.89,65.98,155725.0,52.8231,52.8872,52.8071,52.8792,155725.0
2019-05-21 13:50:00,65.98,65.98,65.92,65.94,114489.0,52.8792,52.8792,52.8311,52.8471,114489.0
2019-05-21 14:00:00,65.94,65.96,65.82,65.83,166042.0,52.8471,52.8632,52.751,52.759,166042.0
2019-05-21 14:10:00,65.82,65.84,65.75,65.81,213992.0,52.751,52.767,52.6949,52.743,213992.0
2019-05-21 14:20:00,65.81,65.85,65.78,65.8,144621.0,52.743,52.775,52.7189,52.7349,144621.0
2019-05-21 14:30:00,65.8,65.86,65.8,65.86,116447.0,52.7349,52.783,52.7349,52.783,116447.0
2019-05-21 14:40:00,65.86,65.87,65.81,65.86,119504.0,52.783,52.791,52.743,52.783,119504.0
2019-05-21 14:50:00,65.86,65.88,65.82,65.86,123144.0,52.783,52.7991,52.751,52.783,123144.0
2019-05-21 15:00:00,65.85,65.87,65.8,65.87,132018.0,52.775,52.791,52.7349,52.791,132018.0
2019-05-21 15:10:00,65.86,65.93,65.84,65.9,219501.0,52.783,52.8391,52.767,52.8151,219501.0
2019-05-21 15:20:00,65.91,65.93,65.86,65.89,140531.0,52.8231,52.8391,52.783,52.8071,140531.0
2019-05-21 15:30:00,65.89,65.99,65.88,65.98,233232.0,52.8071,52.8872,52.7991,52.8792,233232.0
2019-05-21 15:40:00,65.98,66.02,65.92,66.01,429136.0,52.8792,52.9113,52.8311,52.9032,429136.0
2019-05-21 15:50:00,66.01,66.09,65.96,66.08,932466.0,52.9032,52.9674,52.8632,52.9594,932466.0
2019-05-22 09:30:00,65.84,65.92,65.51,65.54,487510.0,52.767,52.8311,52.5025,52.5266,487510.0
2019-05-22 09:40:00,65.54,65.61,65.33,65.46,303186.0,52.5266,52.5827,52.3583,52.4625,303186.0
2019-05-22 09:50:00,65.45,65.57,65.37,65.5,221859.0,52.4544,52.5506,52.3903,52.4945,221859.0
2019-05-22 10:00:00,65.5,65.52,65.25,65.28,266429.0,52.4945,52.5105,52.2942,52.3182,266429.0
2019-05-22 10:10:00,65.29,65.39,65.13,65.15,427358.0,52.3262,52.4064,52.198,52.214,427358.0
2019-05-22 10:20:00,65.15,65.33,65.03,65.26,380122.0,52.214,52.3583,52.1178,52.3022,380122.0
2019-05-22 10:30:00,65.25,65.3,65.02,65.09,346827.0,52.2942,52.3342,52.1098,52.1659,346827.0
2019-05-22 10:40:00,65.09,65.19,65.04,65.18,255110.0,52.1659,52.2461,52.1258,52.2381,255110.0
2019-05-22 10:50:00,65.18,65.22,65.06,65.12,230281.0,52.2381,52.2701,52.1419,52.19,230281.0
2019-05-22 11:00:00,65.11,65.11,64.91,64.99,440994.0,52.182,52.182,52.0217,52.0858,440994.0
2019-05-22 11:10:00,64.99,65.22,64.97,65.17,273387.0,52.0858,52.2701,52.0697,52.23,273387.0
2019-05-22 11:20:00,65.17,65.21,65.1,65.2,217842.0,52.23,52.2621,52.1739,52.2541,217842.0
2019-05-22 11:30:00,65.2,65.24,65.04,65.12,263301.0,52.2541,52.2861,52.1258,52.19,263301.0
2019-05-22 11:40:00,65.12,65.12,64.96,65.01,263829.0,52.19,52.19,52.0617,52.1018,263829.0
2019-05-22 11:50:00,65.02,65.15,65.01,65.14,175656.0,52.1098,52.214,52.1018,52.206,175656.0
2019-05-22 12:00:00,65.13,65.19,65.1,65.19,240422.0,52.198,52.2461,52.1739,52.2461,240422.0
2019-05-22 12:10:00,65.18,65.2,65.07,65.09,190478.0,52.2381,52.2541,52.1499,52.1659,190478.0
2019-05-22 12:20:00,65.09,65.12,65.0,65.01,215686.0,52.1659,52.19,52.0938,52.1018,215686.0
2019-05-22 12:30:00,65.01,65.05,64.96,65.01,220884.0,52.1018,52.1339,52.0617,52.1018,220884.0
2019-05-22 12:40:00,65.02,65.06,64.95,64.98,234902.0,52.1098,52.1419,52.0537,52.0778,234902.0
2019-05-22 12:50:00,64.98,65.0,64.91,64.91,173466.0,52.0778,52.0938,52.0217,52.0217,173466.0
2019-05-22 13:00:00,64.91,64.94,64.8,64.8,200524.0,52.0217,52.0457,51.9335,51.9335,200524.0
2019-05-22 13:10:00,64.81,64.97,64.8,64.94,158729.0,51.9415,52.0697,51.9335,52.0457,158729.0
2019-05-22 13:20:00,64.95,65.03,64.89,65.02,165795.0,52.0537,52.1178,52.0056,52.1098,165795.0
2019-05-22 13:30:00,65.01,65.02,64.95,65.01,90559.0,52.1018,52.1098,52.0537,52.1018,90559.0
2019-05-22 13:40:00,65.02,65.15,65.01,65.05,185269.0,52.1098,52.214,52.1018,52.1339,185269.0
2019-05-22 13:50:00,65.05,65.09,65.01,65.03,145032.0,52.1339,52.1659,52.1018,52.1178,145032.0
2019-05-22 14:00:00,65.03,65.04,64.89,64.98,279017.0,52.1178,52.1258,52.0056,52.0778,279017.0
2019-05-22 14:10:00,64.99,65.01,64.93,65.01,104142.0,52.0858,52.1018,52.0377,52.1018,104142.0
2019-05-22 14:20:00,65.0,65.05,64.99,65.0,110376.0,52.0938,52.1339,52.0858,52.0938,110376.0
2019-05-22 14:30:00,65.01,65.05,64.92,64.97,286313.0,52.1018,52.1339,52.0297,52.0697,286313.0
2019-05-22 14:40:00,64.97,64.99,64.94,64.95,198277.0,52.0697,52.0858,52.0457,52.0537,198277.0
2019-05-22 14:50:00,64.95,64.97,64.85,64.88,213968.0,52.0537,52.0697,51.9736,51.9976,213968.0
2019-05-22 15:00:00,64.88,64.93,64.85,64.88,179486.0,51.9976,52.0377,51.9736,51.9976,179486.0
2019-05-22 15:10:00,64.88,65.0,64.88,64.96,309429.0,51.9976,52.0938,51.9976,52.0617,309429.0
2019-05-22 15:20:00,64.95,65.0,64.9,64.9,164311.0,52.0537,52.0938,52.0136,52.0136,164311.0
2019-05-22 15:30:00,64.9,64.91,64.83,64.87,233523.0,52.0136,52.0217,51.9575,51.9896,233523.0
2019-05-22 15:40:00,64.86,64.88,64.78,64.81,405418.0,51.9816,51.9976,51.9175,51.9415,405418.0
2019-05-22 15:50:00,64.81,64.84,64.64,64.66,917158.0,51.9415,51.9656,51.8053,51.8213,917158.0
2019-05-23 09:30:00,63.82,63.82,63.52,63.6,822416.0,51.1481,51.1481,50.9077,50.9718,822416.0
2019-05-23 09:40:00,63.63,63.64,63.26,63.3,627302.0,50.9958,51.0038,50.6993,50.7313,627302.0
2019-05-23 09:50:00,63.3,63.34,63.08,63.17,457259.0,50.7313,50.7634,50.555,50.6272,457259.0
2019-05-23 10:00:00,63.17,63.39,63.14,63.16,408748.0,50.6272,50.8035,50.6031,50.6191,408748.0
2019-05-23 10:10:00,63.17,63.28,63.14,63.16,377799.0,50.6272,50.7153,50.6031,50.6191,377799.0
2019-05-23 10:20:00,63.17,63.29,63.1,63.25,429846.0,50.6272,50.7233,50.5711,50.6913,429846.0
2019-05-23 10:30:00,63.25,63.43,63.2,63.4,616345.0,50.6913,50.8355,50.6512,50.8115,616345.0
2019-05-23 10:40:00,63.41,63.59,63.37,63.53,348947.0,50.8195,50.9638,50.7874,50.9157,348947.0
2019-05-23 10:50:00,63.53,63.74,63.5,63.71,237387.0,50.9157,51.084,50.8916,51.0599,237387.0
2019-05-23 11:00:00,63.72,63.72,63.56,63.62,214027.0,51.0679,51.0679,50.9397,50.9878,214027.0
2019-05-23 11:10:00,63.62,63.62,63.4,63.43,305789.0,50.9878,50.9878,50.8115,50.8355,305789.0
2019-05-23 11:20:00,63.43,63.61,63.37,63.46,245818.0,50.8355,50.9798,50.7874,50.8596,245818.0
2019-05-23 11:30:00,63.46,63.55,63.44,63.5,279493.0,50.8596,50.9317,50.8435,50.8916,279493.0
2019-05-23 11:40:00,63.5,63.5,63.38,63.4,241025.0,50.8916,50.8916,50.7955,50.8115,241025.0
2019-05-23 11:50:00,63.4,63.45,63.26,63.29,257206.0,50.8115,50.8516,50.6993,50.7233,257206.0
2019-05-23 12:00:00,63.3,63.62,63.29,63.48,256906.0,50.7313,50.9878,50.7233,50.8756,256906.0
2019-05-23 12:10:00,63.48,63.58,63.44,63.5,162348.0,50.8756,50.9557,50.8435,50.8916,162348.0
2019-05-23 12:20:00,63.49,63.67,63.45,63.55,205804.0,50.8836,51.0279,50.8516,50.9317,205804.0
2019-05-23 12:30:00,63.56,63.61,63.51,63.56,151292.0,50.9397,50.9798,50.8996,50.9397,151292.0
2019-05-23 12:40:00,63.54,63.62,63.48,63.53,151231.0,50.9237,50.9878,50.8756,50.9157,151231.0
2019-05-23 12:50:00,63.53,63.53,63.39,63.4,178690.0,50.9157,50.9157,50.8035,50.8115,178690.0
2019-05-23 13:00:00,63.39,63.46,63.35,63.43,144302.0,50.8035,50.8596,50.7714,50.8355,144302.0
2019-05-23 13:10:00,63.43,63.45,63.23,63.29,227917.0,50.8355,50.8516,50.6752,50.7233,227917.0
2019-05-23 13:20:00,63.29,63.45,63.26,63.36,174472.0,50.7233,50.8516,50.6993,50.7794,174472.0
2019-05-23 13:30:00,63.35,63.51,63.33,63.51,163559.0,50.7714,50.8996,50.7554,50.8996,163559.0
2019-05-23 13:40:00,63.51,63.51,63.39,63.4,184286.0,50.8996,50.8996,50.8035,50.8115,184286.0
2019-05-23 13:50:00,63.4,63.52,63.39,63.47,173105.0,50.8115,50.9077,50.8035,50.8676,173105.0
2019-05-23 14:00:00,63.47,63.55,63.36,63.38,234058.0,50.8676,50.9317,50.7794,50.7955,234058.0
2019-05-23 14:10:00,63.38,63.45,63.34,63.44,187905.0,50.7955,50.8516,50.7634,50.8435,187905.0
2019-05-23 14:20:00,63.44,63.53,63.35,63.36,188949.0,50.8435,50.9157,50.7714,50.7794,188949.0
2019-05-23 14:30:00,63.36,63.43,63.27,63.3,162191.0,50.7794,50.8355,50.7073,50.7313,162191.0
2019-05-23 14:40:00,63.3,63.31,63.15,63.17,238370.0,50.7313,50.7394,50.6111,50.6272,238370.0
2019-05-23 14:50:00,63.17,63.28,63.16,63.26,189933.0,50.6272,50.7153,50.6191,50.6993,189933.0
2019-05-23 15:00:00,63.25,63.26,63.17,63.19,197929.0,50.6913,50.6993,50.6272,50.6432,197929.0
2019-05-23 15:10:00,63.2,63.39,63.19,63.34,272663.0,50.6512,50.8035,50.6432,50.7634,272663.0
2019-05-23 15:20:00,63.34,63.71,63.34,63.65,340392.0,50.7634,51.0599,50.7634,51.0118,340392.0
2019-05-23 15:30:00,63.65,63.7,63.56,63.56,528199.0,51.0118,51.0519,50.9397,50.9397,528199.0
2019-05-23 15:40:00,63.57,63.68,63.47,63.6,573782.0,50.9477,51.0359,50.8676,50.9718,573782.0
2019-05-23 15:50:00,63.61,63.94,63.57,63.89,1367848.0,50.9798,51.2443,50.9477,51.2042,1367848.0
2019-05-24 09:30:00,64.29,64.72,64.23,64.48,683868.0,51.5248,51.8694,51.4767,51.677,683868.0
2019-05-24 09:40:00,64.48,64.57,64.22,64.24,339377.0,51.677,51.7492,51.4687,51.4847,339377.0
2019-05-24 09:50:00,64.25,64.36,64.14,64.18,333499.0,51.4927,51.5809,51.4046,51.4366,333499.0
2019-05-24 10:00:00,64.19,64.37,64.18,64.22,237351.0,51.4446,51.5889,51.4366,51.4687,237351.0
2019-05-24 10:10:00,64.21,64.29,64.15,64.25,229125.0,51.4607,51.5248,51.4126,51.4927,229125.0
2019-05-24 10:20:00,64.25,64.26,64.1,64.11,198568.0,51.4927,51.5007,51.3725,51.3805,198568.0
2019-05-24 10:30:00,64.11,64.29,64.06,64.26,191491.0,51.3805,51.5248,51.3404,51.5007,191491.0
2019-05-24 10:40:00,64.25,64.33,64.2,64.22,236156.0,51.4927,51.5568,51.4526,51.4687,236156.0
2019-05-24 10:50:00,64.22,64.28,64.11,64.19,150922.0,51.4687,51.5168,51.3805,51.4446,150922.0
2019-05-24 11:00:00,64.18,64.38,64.17,64.32,141347.0,51.4366,51.5969,51.4286,51.5488,141347.0
2019-05-24 11:10:00,64.31,64.34,64.22,64.25,145901.0,51.5408,51.5648,51.4687,51.4927,145901.0
2019-05-24 11:20:00,64.25,64.38,64.24,64.33,182107.0,51.4927,51.5969,51.4847,51.5568,182107.0
2019-05-24 11:30:00,64.34,64.43,64.3,64.37,165971.0,51.5648,51.637,51.5328,51.5889,165971.0
2019-05-24 11:40:00,64.38,64.42,64.34,64.38,126691.0,51.5969,51.629,51.5648,51.5969,126691.0
2019-05-24 11:50:00,64.39,64.47,64.36,64.41,173812.0,51.6049,51.669,51.5809,51.6209,173812.0
2019-05-24 12:00:00,64.41,64.46,64.36,64.4,119797.0,51.6209,51.661,51.5809,51.6129,119797.0
2019-05-24 12:10:00,64.41,64.41,64.31,64.36,142635.0,51.6209,51.6209,51.5408,51.5809,142635.0
2019-05-24 12:20:00,64.36,64.43,64.35,64.41,110562.0,51.5809,51.637,51.5729,51.6209,110562.0
2019-05-24 12:30:00,64.42,64.45,64.37,64.45,150324.0,51.629,51.653,51.5889,51.653,150324.0
2019-05-24 12:40:00,64.45,64.52,64.42,64.51,119560.0,51.653,51.7091,51.629,51.7011,119560.0
2019-05-24 12:50:00,64.52,64.62,64.48,64.62,103061.0,51.7091,51.7892,51.677,51.7892,103061.0
2019-05-24 13:00:00,64.62,64.65,64.58,64.64,105195.0,51.7892,51.8133,51.7572,51.8053,105195.0
2019-05-24 13:10:00,64.63,64.65,64.56,64.59,181530.0,51.7973,51.8133,51.7412,51.7652,181530.0
2019-05-24 13:20:00,64.6,64.62,64.51,64.52,87378.0,51.7732,51.7892,51.7011,51.7091,87378.0
2019-05-24 13:30:00,64.52,64.57,64.51,64.54,58182.0,51.7091,51.7492,51.7011,51.7251,58182.0
2019-05-24 13:40:00,64.55,64.57,64.5,64.56,140616.0,51.7331,51.7492,51.6931,51.7412,140616.0
2019-05-24 13:50:00,64.56,64.64,64.54,64.54,220511.0,51.7412,51.8053,51.7251,51.7251,220511.0
2019-05-24 14:00:00,64.55,64.57,64.46,64.51,118033.0,51.7331,51.7492,51.661,51.7011,118033.0
2019-05-24 14:10:00,64.52,64.52,64.45,64.5,103920.0,51.7091,51.7091,51.653,51.6931,103920.0
2019-05-24 14:20:00,64.5,64.53,64.45,64.49,93000.0,51.6931,51.7171,51.653,51.6851,93000.0
2019-05-24 14:30:00,64.5,64.53,64.46,64.48,198891.0,51.6931,51.7171,51.661,51.677,198891.0
2019-05-24 14:40:00,64.47,64.5,64.41,64.43,110270.0,51.669,51.6931,51.6209,51.637,110270.0
2019-05-24 14:50:00,64.43,64.47,64.41,64.44,199995.0,51.637,51.669,51.6209,51.645,199995.0
2019-05-24 15:00:00,64.44,64.49,64.43,64.48,156033.0,51.645,51.6851,51.637,51.677,156033.0
2019-05-24 15:10:00,64.48,64.51,64.44,64.51,205394.0,51.677,51.7011,51.645,51.7011,205394.0
2019-05-24 15:20:00,64.5,64.58,64.48,64.54,250086.0,51.6931,51.7572,51.677,51.7251,250086.0
2019-05-24 15:30:00,64.55,64.55,64.42,64.45,261212.0,51.7331,51.7331,51.629,51.653,261212.0
2019-05-24 15:40:00,64.45,64.47,64.4,64.41,319981.0,51.653,51.669,51.6129,51.6209,319981.0
2019-05-24 15:50:00,64.42,64.48,64.34,64.41,916373.0,51.629,51.677,51.5648,51.6209,916373.0
2019-05-28 09:30:00,64.09,64.4,64.08,64.26,547118.0,51.3645,51.6129,51.3565,51.5007,547118.0
2019-05-28 09:40:00,64.26,64.38,64.16,64.34,231315.0,51.5007,51.5969,51.4206,51.5648,231315.0
2019-05-28 09:50:00,64.34,64.37,64.23,64.28,286694.0,51.5648,51.5889,51.4767,51.5168,286694.0
2019-05-28 10:00:00,64.29,64.39,64.18,64.32,253977.0,51.5248,51.6049,51.4366,51.5488,253977.0
2019-05-28 10:10:00,64.32,64.45,64.27,64.38,457145.0,51.5488,51.653,51.5087,51.5969,457145.0
2019-05-28 10:20:00,64.37,64.42,64.29,64.34,182653.0,51.5889,51.629,51.5248,51.5648,182653.0
2019-05-28 10:30:00,64.35,64.37,64.11,64.11,216338.0,51.5729,51.5889,51.3805,51.3805,216338.0
2019-05-28 10:40:00,64.11,64.25,64.1,64.2,136796.0,51.3805,51.4927,51.3725,51.4526,136796.0
2019-05-28 10:50:00,64.2,64.22,63.97,64.04,280664.0,51.4526,51.4687,51.2683,51.3244,280664.0
2019-05-28 11:00:00,64.04,64.23,64.03,64.17,230179.0,51.3244,51.4767,51.3164,51.4286,230179.0
2019-05-28 11:10:00,64.2,64.41,64.17,64.36,276907.0,51.4526,51.6209,51.4286,51.5809,276907.0
2019-05-28 11:20:00,64.35,64.37,64.18,64.18,160293.0,51.5729,51.5889,51.4366,51.4366,160293.0
2019-05-28 11:30:00,64.16,64.21,64.08,64.13,173381.0,51.4206,51.4607,51.3565,51.3965,173381.0
2019-05-28 11:40:00,64.13,64.21,64.08,64.08,128367.0,51.3965,51.4607,51.3565,51.3565,128367.0
2019-05-28 11:50:00,64.07,64.17,63.98,64.15,117676.0,51.3485,51.4286,51.2763,51.4126,117676.0
2019-05-28 12:00:00,64.14,64.25,64.13,64.19,136015.0,51.4046,51.4927,51.3965,51.4446,136015.0
2019-05-28 12:10:00,64.19,64.3,64.18,64.29,133233.0,51.4446,51.5328,51.4366,51.5248,133233.0
2019-05-28 12:20:00,64.29,64.4,64.27,64.28,119932.0,51.5248,51.6129,51.5087,51.5168,119932.0
2019-05-28 12:30:00,64.28,64.33,64.25,64.31,163666.0,51.5168,51.5568,51.4927,51.5408,163666.0
2019-05-28 12:40:00,64.31,64.38,64.23,64.34,92958.0,51.5408,51.5969,51.4767,51.5648,92958.0
2019-05-28 12:50:00,64.34,64.37,64.25,64.27,123280.0,51.5648,51.5889,51.4927,51.5087,123280.0
2019-05-28 13:00:00,64.28,64.31,64.24,64.27,99341.0,51.5168,51.5408,51.4847,51.5087,99341.0
2019-05-28 13:10:00,64.26,64.31,64.24,64.28,109007.0,51.5007,51.5408,51.4847,51.5168,109007.0
2019-05-28 13:20:00,64.28,64.32,64.22,64.24,139557.0,51.5168,51.5488,51.4687,51.4847,139557.0
2019-05-28 13:30:00,64.24,64.36,64.23,64.28,101305.0,51.4847,51.5809,51.4767,51.5168,101305.0
2019-05-28 13:40:00,64.28,64.35,64.27,64.33,81878.0,51.5168,51.5729,51.5087,51.5568,81878.0
2019-05-28 13:50:00,64.33,64.36,64.3,64.34,79541.0,51.5568,51.5809,51.5328,51.5648,79541.0
2019-05-28 14:00:00,64.34,64.34,64.24,64.31,134588.0,51.5648,51.5648,51.4847,51.5408,134588.0
2019-05-28 14:10:00,64.3,64.33,64.23,64.25,172980.0,51.5328,51.5568,51.4767,51.4927,172980.0
2019-05-28 14:20:00,64.25,64.27,64.18,64.19,135979.0,51.4927,51.5087,51.4366,51.4446,135979.0
2019-05-28 14:30:00,64.19,64.24,64.12,64.15,209448.0,51.4446,51.4847,51.3885,51.4126,209448.0
2019-05-28 14:40:00,64.15,64.2,64.07,64.13,273396.0,51.4126,51.4526,51.3485,51.3965,273396.0
2019-05-28 14:50:00,64.13,64.19,64.08,64.16,203972.0,51.3965,51.4446,51.3565,51.4206,203972.0
2019-05-28 15:00:00,64.16,64.19,64.07,64.08,259369.0,51.4206,51.4446,51.3485,51.3565,259369.0
2019-05-28 15:10:00,64.08,64.16,64.01,64.16,180901.0,51.3565,51.4206,51.3004,51.4206,180901.0
2019-05-28 15:20:00,64.15,64.25,64.08,64.17,288649.0,51.4126,51.4927,51.3565,51.4286,288649.0
2019-05-28 15:30:00,64.18,64.21,64.04,64.11,410829.0,51.4366,51.4607,51.3244,51.3805,410829.0
2019-05-28 15:40:00,64.1,64.11,63.84,63.87,548394.0,51.3725,51.3805,51.1641,51.1882,548394.0
2019-05-28 15:50:00,63.87,63.97,63.76,63.78,1021511.0,51.1882,51.2683,51.1,51.116,1021511.0
2019-05-29 09:30:00,63.15,63.22,62.91,62.98,814023.0,50.6111,50.6672,50.4188,50.4749,814023.0
2019-05-29 09:40:00,62.96,63.08,62.81,62.95,465345.0,50.4588,50.555,50.3386,50.4508,465345.0
2019-05-29 09:50:00,62.96,62.96,62.72,62.82,307064.0,50.4588,50.4588,50.2665,50.3466,307064.0
2019-05-29 10:00:00,62.82,62.89,62.75,62.85,366747.0,50.3466,50.4027,50.2905,50.3707,366747.0
2019-05-29 10:10:00,62.86,63.34,62.85,63.3,333215.0,50.3787,50.7634,50.3707,50.7313,333215.0
2019-05-29 10:20:00,63.32,63.59,63.23,63.59,383672.0,50.7474,50.9638,50.6752,50.9638,383672.0
2019-05-29 10:30:00,63.6,63.6,63.41,63.46,260461.0,50.9718,50.9718,50.8195,50.8596,260461.0
2019-05-29 10:40:00,63.46,63.55,63.37,63.43,253837.0,50.8596,50.9317,50.7874,50.8355,253837.0
2019-05-29 10:50:00,63.42,63.48,63.32,63.33,395879.0,50.8275,50.8756,50.7474,50.7554,395879.0
2019-05-29 11:00:00,63.32,63.57,63.3,63.52,454988.0,50.7474,50.9477,50.7313,50.9077,454988.0
2019-05-29 11:10:00,63.52,63.54,63.21,63.26,229283.0,50.9077,50.9237,50.6592,50.6993,229283.0
2019-05-29 11:20:00,63.25,63.29,63.06,63.08,219533.0,50.6913,50.7233,50.539,50.555,219533.0
2019-05-29 11:30:00,63.07,63.1,62.89,62.89,361349.0,50.547,50.5711,50.4027,50.4027,361349.0
2019-05-29 11:40:00,62.89,62.94,62.78,62.87,273011.0,50.4027,50.4428,50.3146,50.3867,273011.0
2019-05-29 11:50:00,62.86,62.96,62.73,62.96,441423.0,50.3787,50.4588,50.2745,50.4588,441423.0
2019-05-29 12:00:00,62.96,63.21,62.95,63.16,348363.0,50.4588,50.6592,50.4508,50.6191,348363.0
2019-05-29 12:10:00,63.15,63.32,63.12,63.28,306113.0,50.6111,50.7474,50.5871,50.7153,306113.0
2019-05-29 12:20:00,63.27,63.41,63.2,63.35,278607.0,50.7073,50.8195,50.6512,50.7714,278607.0
2019-05-29 12:30:00,63.33,63.42,63.25,63.3,174864.0,50.7554,50.8275,50.6913,50.7313,174864.0
2019-05-29 12:40:00,63.3,63.35,63.25,63.3,199753.0,50.7313,50.7714,50.6913,50.7313,199753.0
2019-05-29 12:50:00,63.3,63.34,63.23,63.27,152902.0,50.7313,50.7634,50.6752,50.7073,152902.0
2019-05-29 13:00:00,63.27,63.52,63.25,63.5,240742.0,50.7073,50.9077,50.6913,50.8916,240742.0
2019-05-29 13:10:00,63.5,63.54,63.46,63.47,333090.0,50.8916,50.9237,50.8596,50.8676,333090.0
2019-05-29 13:20:00,63.47,63.63,63.42,63.63,142464.0,50.8676,50.9958,50.8275,50.9958,142464.0
2019-05-29 13:30:00,63.63,63.67,63.57,63.64,135436.0,50.9958,51.0279,50.9477,51.0038,135436.0
2019-05-29 13:40:00,63.63,63.65,63.53,63.65,165755.0,50.9958,51.0118,50.9157,51.0118,165755.0
2019-05-29 13:50:00,63.65,63.68,63.5,63.51,150004.0,51.0118,51.0359,50.8916,50.8996,150004.0
2019-05-29 14:00:00,63.51,63.68,63.51,63.55,210527.0,50.8996,51.0359,50.8996,50.9317,210527.0
2019-05-29 14:10:00,63.55,63.59,63.47,63.49,274883.0,50.9317,50.9638,50.8676,50.8836,274883.0
2019-05-29 14:20:00,63.5,63.59,63.48,63.59,186607.0,50.8916,50.9638,50.8756,50.9638,186607.0
2019-05-29 14:30:00,63.58,63.58,63.33,63.36,185334.0,50.9557,50.9557,50.7554,50.7794,185334.0
2019-05-29 14:40:00,63.35,63.35,63.28,63.34,189559.0,50.7714,50.7714,50.7153,50.7634,189559.0
2019-05-29 14:50:00,63.34,63.42,63.29,63.41,224722.0,50.7634,50.8275,50.7233,50.8195,224722.0
2019-05-29 15:00:00,63.42,63.43,63.3,63.38,273935.0,50.8275,50.8355,50.7313,50.7955,273935.0
2019-05-29 15:10:00,63.39,63.51,63.34,63.42,200188.0,50.8035,50.8996,50.7634,50.8275,200188.0
2019-05-29 15:20:00,63.42,63.57,63.39,63.56,275523.0,50.8275,50.9477,50.8035,50.9397,275523.0
2019-05-29 15:30:00,63.56,63.83,63.5,63.73,489759.0,50.9397,51.1561,50.8916,51.076,489759.0
2019-05-29 15:40:00,63.73,63.83,63.65,63.68,329189.0,51.076,51.1561,51.0118,51.0359,329189.0
2019-05-29 15:50:00,63.69,63.82,63.59,63.69,652450.0,51.0439,51.1481,50.9638,51.0439,652450.0
2019-05-30 09:30:00,64.77,65.25,64.45,64.73,1012241.0,51.9095,52.2942,51.653,51.8774,1012241.0
2019-05-30 09:40:00,64.72,64.72,64.48,64.59,441400.0,51.8694,51.8694,51.677,51.7652,441400.0
2019-05-30 09:50:00,64.6,64.85,64.52,64.77,456906.0,51.7732,51.9736,51.7091,51.9095,456906.0
2019-05-30 10:00:00,64.77,64.86,64.51,64.53,316051.0,51.9095,51.9816,51.7011,51.7171,316051.0
2019-05-30 10:10:00,64.54,64.69,64.41,64.41,294702.0,51.7251,51.8453,51.6209,51.6209,294702.0
2019-05-30 10:20:00,64.42,64.53,64.38,64.4,278220.0,51.629,51.7171,51.5969,51.6129,278220.0
2019-05-30 10:30:00,64.41,64.59,64.41,64.42,251934.0,51.6209,51.7652,51.6209,51.629,251934.0
2019-05-30 10:40:00,64.42,64.43,64.15,64.2,284012.0,51.629,51.637,51.4126,51.4526,284012.0
2019-05-30 10:50:00,64.2,64.21,64.04,64.15,244283.0,51.4526,51.4607,51.3244,51.4126,244283.0
2019-05-30 11:00:00,64.14,64.18,63.99,64.17,241077.0,51.4046,51.4366,51.2843,51.4286,241077.0
2019-05-30 11:10:00,64.17,64.22,64.04,64.06,166757.0,51.4286,51.4687,51.3244,51.3404,166757.0
2019-05-30 11:20:00,64.06,64.14,64.01,64.06,177036.0,51.3404,51.4046,51.3004,51.3404,177036.0
2019-05-30 11:30:00,64.06,64.11,63.9,63.99,225158.0,51.3404,51.3805,51.2122,51.2843,225158.0
2019-05-30 11:40:00,63.99,64.02,63.84,63.91,185605.0,51.2843,51.3084,51.1641,51.2202,185605.0
2019-05-30 11:50:00,63.91,63.95,63.81,63.91,435276.0,51.2202,51.2523,51.1401,51.2202,435276.0
2019-05-30 12:00:00,63.92,63.96,63.77,63.79,270484.0,51.2282,51.2603,51.108,51.124,270484.0
2019-05-30 12:10:00,63.79,63.87,63.73,63.8,183721.0,51.124,51.1882,51.076,51.1321,183721.0
2019-05-30 12:20:00,63.8,63.89,63.71,63.8,266652.0,51.1321,51.2042,51.0599,51.1321,266652.0
2019-05-30 12:30:00,63.79,63.96,63.78,63.92,200973.0,51.124,51.2603,51.116,51.2282,200973.0
2019-05-30 12:40:00,63.92,64.07,63.9,64.06,244015.0,51.2282,51.3485,51.2122,51.3404,244015.0
2019-05-30 12:50:00,64.06,64.14,64.01,64.05,209336.0,51.3404,51.4046,51.3004,51.3324,209336.0
2019-05-30 13:00:00,64.05,64.19,64.04,64.11,173661.0,51.3324,51.4446,51.3244,51.3805,173661.0
2019-05-30 13:10:00,64.1,64.12,64.01,64.02,161942.0,51.3725,51.3885,51.3004,51.3084,161942.0
2019-05-30 13:20:00,64.03,64.07,64.0,64.03,130165.0,51.3164,51.3485,51.2923,51.3164,130165.0
2019-05-30 13:30:00,64.03,64.03,63.87,63.95,229840.0,51.3164,51.3164,51.1882,51.2523,229840.0
2019-05-30 13:40:00,63.94,63.95,63.88,63.91,204373.0,51.2443,51.2523,51.1962,51.2202,204373.0
2019-05-30 13:50:00,63.91,64.02,63.9,64.01,109832.0,51.2202,51.3084,51.2122,51.3004,109832.0
2019-05-30 14:00:00,64.02,64.05,63.91,63.93,140670.0,51.3084,51.3324,51.2202,51.2362,140670.0
2019-05-30 14:10:00,63.94,63.95,63.81,63.87,142229.0,51.2443,51.2523,51.1401,51.1882,142229.0
2019-05-30 14:20:00,63.86,63.87,63.59,63.61,256854.0,51.1801,51.1882,50.9638,50.9798,256854.0
2019-05-30 14:30:00,63.61,63.61,63.37,63.4,276328.0,50.9798,50.9798,50.7874,50.8115,276328.0
2019-05-30 14:40:00,63.41,63.48,63.27,63.41,343139.0,50.8195,50.8756,50.7073,50.8195,343139.0
2019-05-30 14:50:00,63.41,63.53,63.35,63.46,227891.0,50.8195,50.9157,50.7714,50.8596,227891.0
2019-05-30 15:00:00,63.46,63.46,63.25,63.36,335013.0,50.8596,50.8596,50.6913,50.7794,335013.0
2019-05-30 15:10:00,63.36,63.45,63.31,63.37,347719.0,50.7794,50.8516,50.7394,50.7874,347719.0
2019-05-30 15:20:00,63.36,63.55,63.36,63.5,306993.0,50.7794,50.9317,50.7794,50.8916,306993.0
2019-05-30 15:30:00,63.5,63.74,63.42,63.66,382629.0,50.8916,51.084,50.8275,51.0199,382629.0
2019-05-30 15:40:00,63.66,63.7,63.54,63.65,397869.0,51.0199,51.0519,50.9237,51.0118,397869.0
2019-05-30 15:50:00,63.64,63.65,63.48,63.62,967986.0,51.0038,51.0118,50.8756,50.9878,967986.0
2019-05-31 09:30:00,62.39,62.48,61.97,62.3,1151273.0,50.002,50.0742,49.6654,49.9299,1151273.0
2019-05-31 09:40:00,62.29,62.34,62.05,62.21,453230.0,49.9219,49.962,49.7295,49.8578,453230.0
2019-05-31 09:50:00,62.2,62.37,62.06,62.33,560069.0,49.8498,49.986,49.7375,49.9539,560069.0
2019-05-31 10:00:00,62.32,62.48,62.22,62.34,395606.0,49.9459,50.0742,49.8658,49.962,395606.0
2019-05-31 10:10:00,62.34,62.43,62.21,62.33,429172.0,49.962,50.0341,49.8578,49.9539,429172.0
2019-05-31 10:20:00,62.33,62.41,62.24,62.3,301620.0,49.9539,50.0181,49.8818,49.9299,301620.0
2019-05-31 10:30:00,62.3,62.57,62.28,62.57,384186.0,49.9299,50.1463,49.9139,50.1463,384186.0
2019-05-31 10:40:00,62.57,62.58,62.33,62.45,395092.0,50.1463,50.1543,49.9539,50.0501,395092.0
2019-05-31 10:50:00,62.45,62.55,62.42,62.54,295678.0,50.0501,50.1303,50.0261,50.1222,295678.0
2019-05-31 11:00:00,62.54,62.74,62.46,62.51,436190.0,50.1222,50.2825,50.0581,50.0982,436190.0
2019-05-31 11:10:00,62.51,62.56,62.46,62.49,459771.0,50.0982,50.1383,50.0581,50.0822,459771.0
2019-05-31 11:20:00,62.5,62.76,62.49,62.69,261156.0,50.0902,50.2986,50.0822,50.2425,261156.0
2019-05-31 11:30:00,62.7,62.73,62.6,62.63,244834.0,50.2505,50.2745,50.1703,50.1944,244834.0
2019-05-31 11:40:00,62.63,62.72,62.57,62.7,183959.0,50.1944,50.2665,50.1463,50.2505,183959.0
2019-05-31 11:50:00,62.69,62.71,62.61,62.66,251143.0,50.2425,50.2585,50.1783,50.2184,251143.0
2019-05-31 12:00:00,62.66,62.86,62.61,62.86,204978.0,50.2184,50.3787,50.1783,50.3787,204978.0
2019-05-31 12:10:00,62.85,62.87,62.74,62.79,218639.0,50.3707,50.3867,50.2825,50.3226,218639.0
2019-05-31 12:20:00,62.79,62.83,62.62,62.68,245867.0,50.3226,50.3547,50.1864,50.2344,245867.0
2019-05-31 12:30:00,62.67,62.71,62.56,62.6,265660.0,50.2264,50.2585,50.1383,50.1703,265660.0
2019-05-31 12:40:00,62.6,62.67,62.57,62.61,178162.0,50.1703,50.2264,50.1463,50.1783,178162.0
2019-05-31 12:50:00,62.61,62.65,62.5,62.55,202554.0,50.1783,50.2104,50.0902,50.1303,202554.0
2019-05-31 13:00:00,62.55,62.59,62.51,62.59,93031.0,50.1303,50.1623,50.0982,50.1623,93031.0
2019-05-31 13:10:00,62.58,62.63,62.55,62.55,155734.0,50.1543,50.1944,50.1303,50.1303,155734.0
2019-05-31 13:20:00,62.55,62.63,62.55,62.63,137763.0,50.1303,50.1944,50.1303,50.1944,137763.0
2019-05-31 13:30:00,62.63,62.66,62.57,62.61,139679.0,50.1944,50.2184,50.1463,50.1783,139679.0
2019-05-31 13:40:00,62.61,62.65,62.59,62.61,167017.0,50.1783,50.2104,50.1623,50.1783,167017.0
2019-05-31 13:50:00,62.62,62.65,62.52,62.64,122456.0,50.1864,50.2104,50.1062,50.2024,122456.0
2019-05-31 14:00:00,62.64,62.65,62.46,62.53,302042.0,50.2024,50.2104,50.0581,50.1142,302042.0
2019-05-31 14:10:00,62.53,62.54,62.33,62.36,381069.0,50.1142,50.1222,49.9539,49.978,381069.0
2019-05-31 14:20:00,62.37,62.44,62.3,62.32,176479.0,49.986,50.0421,49.9299,49.9459,176479.0
2019-05-31 14:30:00,62.32,62.34,62.22,62.27,261497.0,49.9459,49.962,49.8658,49.9059,261497.0
2019-05-31 14:40:00,62.27,62.48,62.26,62.38,299750.0,49.9059,50.0742,49.8978,49.994,299750.0
2019-05-31 14:50:00,62.39,62.45,62.37,62.4,263168.0,50.002,50.0501,49.986,50.01,263168.0
2019-05-31 15:00:00,62.4,62.4,62.26,62.3,251184.0,50.01,50.01,49.8978,49.9299,251184.0
2019-05-31 15:10:00,62.3,62.35,62.25,62.28,202847.0,49.9299,49.97,49.8898,49.9139,202847.0
2019-05-31 15:20:00,62.29,62.32,62.16,62.22,480993.0,49.9219,49.9459,49.8177,49.8658,480993.0
2019-05-31 15:30:00,62.22,62.29,62.13,62.17,547002.0,49.8658,49.9219,49.7937,49.8257,547002.0
2019-05-31 15:40:00,62.17,62.19,62.08,62.12,486393.0,49.8257,49.8417,49.7536,49.7856,486393.0
2019-05-31 15:50:00,62.12,62.18,62.04,62.14,1219300.0,49.7856,49.8337,49.7215,49.8017,1219300.0
2019-06-03 09:30:00,62.1,62.34,61.94,62.16,681820.0,49.7696,49.962,49.6414,49.8177,681820.0
2019-06-03 09:40:00,62.16,62.4,62.16,62.27,431598.0,49.8177,50.01,49.8177,49.9059,431598.0
2019-06-03 09:50:00,62.28,62.38,62.1,62.12,310427.0,49.9139,49.994,49.7696,49.7856,310427.0
2019-06-03 10:00:00,62.11,62.22,61.99,62.21,405509.0,49.7776,49.8658,49.6814,49.8578,405509.0
2019-06-03 10:10:00,62.2,62.22,62.03,62.2,509783.0,49.8498,49.8658,49.7135,49.8498,509783.0
2019-06-03 10:20:00,62.2,62.37,62.17,62.33,581350.0,49.8498,49.986,49.8257,49.9539,581350.0
2019-06-03 10:30:00,62.33,62.51,62.28,62.49,820636.0,49.9539,50.0982,49.9139,50.0822,820636.0
2019-06-03 10:40:00,62.5,62.6,62.45,62.46,696972.0,50.0902,50.1703,50.0501,50.0581,696972.0
2019-06-03 10:50:00,62.46,62.6,62.42,62.55,375355.0,50.0581,50.1703,50.0261,50.1303,375355.0
2019-06-03 11:00:00,62.54,62.56,62.41,62.46,489274.0,50.1222,50.1383,50.0181,50.0581,489274.0
2019-06-03 11:10:00,62.45,62.47,62.33,62.37,470681.0,50.0501,50.0661,49.9539,49.986,470681.0
2019-06-03 11:20:00,62.37,62.54,62.31,62.47,347684.0,49.986,50.1222,49.9379,50.0661,347684.0
2019-06-03 11:30:00,62.47,62.59,62.43,62.51,220932.0,50.0661,50.1623,50.0341,50.0982,220932.0
2019-06-03 11:40:00,62.5,62.55,62.35,62.36,309693.0,50.0902,50.1303,49.97,49.978,309693.0
2019-06-03 11:50:00,62.36,62.45,62.28,62.3,343432.0,49.978,50.0501,49.9139,49.9299,343432.0
2019-06-03 12:00:00,62.3,62.34,62.19,62.29,290593.0,49.9299,49.962,49.8417,49.9219,290593.0
2019-06-03 12:10:00,62.29,62.3,62.15,62.23,233320.0,49.9219,49.9299,49.8097,49.8738,233320.0
2019-06-03 12:20:00,62.23,62.3,62.15,62.16,244785.0,49.8738,49.9299,49.8097,49.8177,244785.0
2019-06-03 12:30:00,62.17,62.27,62.09,62.23,297946.0,49.8257,49.9059,49.7616,49.8738,297946.0
2019-06-03 12:40:00,62.23,62.27,62.13,62.25,196440.0,49.8738,49.9059,49.7937,49.8898,196440.0
2019-06-03 12:50:00,62.24,62.29,62.16,62.23,157367.0,49.8818,49.9219,49.8177,49.8738,157367.0
2019-06-03 13:00:00,62.23,62.41,62.14,62.41,442946.0,49.8738,50.0181,49.8017,50.0181,442946.0
2019-06-03 13:10:00,62.42,62.44,62.34,62.35,134194.0,50.0261,50.0421,49.962,49.97,134194.0
2019-06-03 13:20:00,62.36,62.78,62.34,62.36,709604.0,49.978,50.3146,49.962,49.978,709604.0
2019-06-03 13:30:00,62.38,62.39,62.19,62.27,359529.0,49.994,50.002,49.8417,49.9059,359529.0
2019-06-03 13:40:00,62.26,62.54,62.25,62.43,294775.0,49.8978,50.1222,49.8898,50.0341,294775.0
2019-06-03 13:50:00,62.43,62.65,62.4,62.59,271045.0,50.0341,50.2104,50.01,50.1623,271045.0
2019-06-03 14:00:00,62.59,62.73,62.51,62.71,355749.0,50.1623,50.2745,50.0982,50.2585,355749.0
2019-06-03 14:10:00,62.71,62.72,62.44,62.5,353961.0,50.2585,50.2665,50.0421,50.0902,353961.0
2019-06-03 14:20:00,62.5,62.59,62.41,62.46,284797.0,50.0902,50.1623,50.0181,50.0581,284797.0
2019-06-03 14:30:00,62.47,62.56,62.35,62.43,262040.0,50.0661,50.1383,49.97,50.0341,262040.0
2019-06-03 14:40:00,62.43,62.49,62.35,62.39,242321.0,50.0341,50.0822,49.97,50.002,242321.0
2019-06-03 14:50:00,62.38,62.39,62.24,62.3,351702.0,49.994,50.002,49.8818,49.9299,351702.0
2019-06-03 15:00:00,62.3,62.31,62.1,62.13,550570.0,49.9299,49.9379,49.7696,49.7937,550570.0
2019-06-03 15:10:00,62.13,62.29,62.05,62.29,346232.0,49.7937,49.9219,49.7295,49.9219,346232.0
2019-06-03 15:20:00,62.28,62.44,62.18,62.2,434914.0,49.9139,50.0421,49.8337,49.8498,434914.0
2019-06-03 15:30:00,62.19,62.23,62.05,62.16,433977.0,49.8417,49.8738,49.7295,49.8177,433977.0
2019-06-03 15:40:00,62.17,62.26,62.12,62.2,598682.0,49.8257,49.8978,49.7856,49.8498,598682.0
2019-06-03 15:50:00,62.2,62.65,62.2,62.59,1454912.0,49.8498,50.2104,49.8498,50.1623,1454912.0
2019-06-04 09:30:00,63.79,64.24,63.76,64.24,1127697.0,51.124,51.4847,51.1,51.4847,1127697.0
2019-06-04 09:40:00,64.24,64.51,64.16,64.38,787167.0,51.4847,51.7011,51.4206,51.5969,787167.0
2019-06-04 09:50:00,64.38,64.59,64.27,64.49,806721.0,51.5969,51.7652,51.5087,51.6851,806721.0
2019-06-04 10:00:00,64.49,64.83,64.48,64.78,724544.0,51.6851,51.9575,51.677,51.9175,724544.0
2019-06-04 10:10:00,64.78,65.09,64.76,65.06,837872.0,51.9175,52.1659,51.9014,52.1419,837872.0
2019-06-04 10:20:00,65.06,65.49,65.04,65.49,770188.0,52.1419,52.4865,52.1258,52.4865,770188.0
2019-06-04 10:30:00,65.48,65.53,65.32,65.33,486218.0,52.4785,52.5186,52.3503,52.3583,486218.0
2019-06-04 10:40:00,65.33,65.45,65.2,65.21,385808.0,52.3583,52.4544,52.2541,52.2621,385808.0
2019-06-04 10:50:00,65.22,65.58,65.21,65.58,391354.0,52.2701,52.5586,52.2621,52.5586,391354.0
2019-06-04 11:00:00,65.58,65.74,65.46,65.73,516822.0,52.5586,52.6869,52.4625,52.6788,516822.0
2019-06-04 11:10:00,65.73,65.77,65.61,65.64,327303.0,52.6788,52.7109,52.5827,52.6067,327303.0
2019-06-04 11:20:00,65.62,65.72,65.56,65.58,278667.0,52.5907,52.6708,52.5426,52.5586,278667.0
2019-06-04 11:30:00,65.58,65.66,65.46,65.62,292997.0,52.5586,52.6227,52.4625,52.5907,292997.0
2019-06-04 11:40:00,65.62,65.72,65.61,65.7,254173.0,52.5907,52.6708,52.5827,52.6548,254173.0
2019-06-04 11:50:00,65.7,65.72,65.62,65.65,181488.0,52.6548,52.6708,52.5907,52.6147,181488.0
2019-06-04 12:00:00,65.64,65.66,65.42,65.48,201693.0,52.6067,52.6227,52.4304,52.4785,201693.0
2019-06-04 12:10:00,65.48,65.5,65.31,65.42,301164.0,52.4785,52.4945,52.3422,52.4304,301164.0
2019-06-04 12:20:00,65.42,65.45,65.31,65.36,172022.0,52.4304,52.4544,52.3422,52.3823,172022.0
2019-06-04 12:30:00,65.36,65.39,65.13,65.22,233530.0,52.3823,52.4064,52.198,52.2701,233530.0
2019-06-04 12:40:00,65.23,65.4,65.22,65.36,169393.0,52.2781,52.4144,52.2701,52.3823,169393.0
2019-06-04 12:50:00,65.36,65.45,65.28,65.31,133196.0,52.3823,52.4544,52.3182,52.3422,133196.0
2019-06-04 13:00:00,65.31,65.4,65.3,65.32,74328.0,52.3422,52.4144,52.3342,52.3503,74328.0
2019-06-04 13:10:00,65.32,65.33,65.18,65.25,188918.0,52.3503,52.3583,52.2381,52.2942,188918.0
2019-06-04 13:20:00,65.25,65.32,65.19,65.25,157193.0,52.2942,52.3503,52.2461,52.2942,157193.0
2019-06-04 13:30:00,65.25,65.37,65.17,65.23,147574.0,52.2942,52.3903,52.23,52.2781,147574.0
2019-06-04 13:40:00,65.23,65.39,65.23,65.37,97854.0,52.2781,52.4064,52.2781,52.3903,97854.0
2019-06-04 13:50:00,65.38,65.5,65.31,65.48,132178.0,52.3983,52.4945,52.3422,52.4785,132178.0
2019-06-04 14:00:00,65.49,65.5,65.37,65.4,145745.0,52.4865,52.4945,52.3903,52.4144,145745.0
2019-06-04 14:10:00,65.41,65.44,65.36,65.41,147002.0,52.4224,52.4464,52.3823,52.4224,147002.0
2019-06-04 14:20:00,65.42,65.53,65.38,65.44,189998.0,52.4304,52.5186,52.3983,52.4464,189998.0
2019-06-04 14:30:00,65.44,65.46,65.34,65.44,195472.0,52.4464,52.4625,52.3663,52.4464,195472.0
2019-06-04 14:40:00,65.43,65.49,65.4,65.47,153233.0,52.4384,52.4865,52.4144,52.4705,153233.0
2019-06-04 14:50:00,65.46,65.51,65.4,65.43,206961.0,52.4625,52.5025,52.4144,52.4384,206961.0
2019-06-04 15:00:00,65.43,65.51,65.39,65.5,214465.0,52.4384,52.5025,52.4064,52.4945,214465.0
2019-06-04 15:10:00,65.51,65.6,65.49,65.54,282854.0,52.5025,52.5747,52.4865,52.5266,282854.0
2019-06-04 15:20:00,65.53,65.57,65.46,65.55,291945.0,52.5186,52.5506,52.4625,52.5346,291945.0
2019-06-04 15:30:00,65.56,65.66,65.51,65.64,436927.0,52.5426,52.6227,52.5025,52.6067,436927.0
2019-06-04 15:40:00,65.64,65.71,65.58,65.69,549127.0,52.6067,52.6628,52.5586,52.6468,549127.0
2019-06-04 15:50:00,65.69,65.94,65.67,65.87,1458130.0,52.6468,52.8471,52.6308,52.791,1458130.0
2019-06-05 09:30:00,65.45,65.71,65.09,65.13,590576.0,52.4544,52.6628,52.1659,52.198,590576.0
2019-06-05 09:40:00,65.13,65.15,64.77,64.78,575871.0,52.198,52.214,51.9095,51.9175,575871.0
2019-06-05 09:50:00,64.77,65.28,64.74,65.27,480507.0,51.9095,52.3182,51.8854,52.3102,480507.0
2019-06-05 10:00:00,65.28,65.34,64.92,65.12,348003.0,52.3182,52.3663,52.0297,52.19,348003.0
2019-06-05 10:10:00,65.12,65.13,64.89,64.95,317105.0,52.19,52.198,52.0056,52.0537,317105.0
2019-06-05 10:20:00,64.95,65.04,64.78,64.8,268602.0,52.0537,52.1258,51.9175,51.9335,268602.0
2019-06-05 10:30:00,64.8,64.8,64.61,64.74,319868.0,51.9335,51.9335,51.7812,51.8854,319868.0
2019-06-05 10:40:00,64.76,64.82,64.5,64.5,294343.0,51.9014,51.9495,51.6931,51.6931,294343.0
2019-06-05 10:50:00,64.51,64.74,64.51,64.73,204349.0,51.7011,51.8854,51.7011,51.8774,204349.0
2019-06-05 11:00:00,64.73,65.03,64.73,65.0,378294.0,51.8774,52.1178,51.8774,52.0938,378294.0
2019-06-05 11:10:00,65.0,65.08,64.91,65.02,171660.0,52.0938,52.1579,52.0217,52.1098,171660.0
2019-06-05 11:20:00,65.02,65.25,64.96,65.19,225244.0,52.1098,52.2942,52.0617,52.2461,225244.0
2019-06-05 11:30:00,65.18,65.44,65.17,65.35,220379.0,52.2381,52.4464,52.23,52.3743,220379.0
2019-06-05 11:40:00,65.35,65.46,65.27,65.42,216051.0,52.3743,52.4625,52.3102,52.4304,216051.0
2019-06-05 11:50:00,65.42,65.62,65.37,65.57,279128.0,52.4304,52.5907,52.3903,52.5506,279128.0
2019-06-05 12:00:00,65.57,65.71,65.55,65.58,293673.0,52.5506,52.6628,52.5346,52.5586,293673.0
2019-06-05 12:10:00,65.58,65.61,65.47,65.55,187285.0,52.5586,52.5827,52.4705,52.5346,187285.0
2019-06-05 12:20:00,65.54,65.68,65.53,65.65,158842.0,52.5266,52.6388,52.5186,52.6147,158842.0
2019-06-05 12:30:00,65.64,65.68,65.49,65.66,252235.0,52.6067,52.6388,52.4865,52.6227,252235.0
2019-06-05 12:40:00,65.67,65.76,65.64,65.67,189833.0,52.6308,52.7029,52.6067,52.6308,189833.0
2019-06-05 12:50:00,65.67,65.87,65.67,65.78,225705.0,52.6308,52.791,52.6308,52.7189,225705.0
2019-06-05 13:00:00,65.79,65.94,65.78,65.89,244185.0,52.7269,52.8471,52.7189,52.8071,244185.0
2019-06-05 13:10:00,65.9,65.9,65.77,65.87,166602.0,52.8151,52.8151,52.7109,52.791,166602.0
2019-06-05 13:20:00,65.87,65.93,65.76,65.8,118795.0,52.791,52.8391,52.7029,52.7349,118795.0
2019-06-05 13:30:00,65.8,65.86,65.69,65.83,136041.0,52.7349,52.783,52.6468,52.759,136041.0
2019-06-05 13:40:00,65.83,66.0,65.8,65.88,191979.0,52.759,52.8952,52.7349,52.7991,191979.0
2019-06-05 13:50:00,65.88,65.92,65.82,65.88,159109.0,52.7991,52.8311,52.751,52.7991,159109.0
2019-06-05 14:00:00,65.88,65.99,65.87,65.97,130520.0,52.7991,52.8872,52.791,52.8712,130520.0
2019-06-05 14:10:00,65.97,66.02,65.85,65.85,180508.0,52.8712,52.9113,52.775,52.775,180508.0
2019-06-05 14:20:00,65.85,65.91,65.77,65.87,191165.0,52.775,52.8231,52.7109,52.791,191165.0
2019-06-05 14:30:00,65.86,65.94,65.83,65.91,185191.0,52.783,52.8471,52.759,52.8231,185191.0
2019-06-05 14:40:00,65.91,65.97,65.89,65.9,116671.0,52.8231,52.8712,52.8071,52.8151,116671.0
2019-06-05 14:50:00,65.9,65.95,65.87,65.93,213797.0,52.8151,52.8552,52.791,52.8391,213797.0
2019-06-05 15:00:00,65.92,65.95,65.83,65.87,146261.0,52.8311,52.8552,52.759,52.791,146261.0
2019-06-05 15:10:00,65.86,65.87,65.77,65.84,272377.0,52.783,52.791,52.7109,52.767,272377.0
2019-06-05 15:20:00,65.84,65.9,65.75,65.77,162905.0,52.767,52.8151,52.6949,52.7109,162905.0
2019-06-05 15:30:00,65.76,65.79,65.54,65.64,340792.0,52.7029,52.7269,52.5266,52.6067,340792.0
2019-06-05 15:40:00,65.65,65.86,65.64,65.79,244301.0,52.6147,52.783,52.6067,52.7269,244301.0
2019-06-05 15:50:00,65.8,65.86,65.73,65.78,913200.0,52.7349,52.783,52.6788,52.7189,913200.0
2019-06-06 09:30:00,65.82,66.25,65.62,66.25,514552.0,52.751,53.0956,52.5907,53.0956,514552.0
2019-06-06 09:40:00,66.24,66.34,66.14,66.16,297641.0,53.0876,53.1677,53.0074,53.0235,297641.0
2019-06-06 09:50:00,66.17,66.17,65.7,65.72,318714.0,53.0315,53.0315,52.6548,52.6708,318714.0
2019-06-06 10:00:00,65.72,65.9,65.72,65.83,204005.0,52.6708,52.8151,52.6708,52.759,204005.0
2019-06-06 10:10:00,65.83,65.97,65.78,65.84,201277.0,52.759,52.8712,52.7189,52.767,201277.0
2019-06-06 10:20:00,65.84,65.84,65.5,65.51,242760.0,52.767,52.767,52.4945,52.5025,242760.0
2019-06-06 10:30:00,65.52,65.86,65.52,65.85,253298.0,52.5105,52.783,52.5105,52.775,253298.0
2019-06-06 10:40:00,65.87,66.02,65.83,65.89,243378.0,52.791,52.9113,52.759,52.8071,243378.0
2019-06-06 10:50:00,65.9,66.02,65.9,65.93,106263.0,52.8151,52.9113,52.8151,52.8391,106263.0
2019-06-06 11:00:00,65.94,66.14,65.91,66.13,138365.0,52.8471,53.0074,52.8231,52.9994,138365.0
2019-06-06 11:10:00,66.13,66.18,66.07,66.09,139464.0,52.9994,53.0395,52.9513,52.9674,139464.0
2019-06-06 11:20:00,66.09,66.11,65.97,66.05,139776.0,52.9674,52.9834,52.8712,52.9353,139776.0
2019-06-06 11:30:00,66.04,66.16,66.03,66.04,102376.0,52.9273,53.0235,52.9193,52.9273,102376.0
2019-06-06 11:40:00,66.03,66.12,65.8,65.81,284660.0,52.9193,52.9914,52.7349,52.743,284660.0
2019-06-06 11:50:00,65.81,65.93,65.79,65.86,184224.0,52.743,52.8391,52.7269,52.783,184224.0
2019-06-06 12:00:00,65.85,65.96,65.81,65.92,106161.0,52.775,52.8632,52.743,52.8311,106161.0
2019-06-06 12:10:00,65.91,65.98,65.81,65.97,133958.0,52.8231,52.8792,52.743,52.8712,133958.0
2019-06-06 12:20:00,65.97,65.98,65.89,65.95,104550.0,52.8712,52.8792,52.8071,52.8552,104550.0
2019-06-06 12:30:00,65.96,66.04,65.93,65.95,115645.0,52.8632,52.9273,52.8391,52.8552,115645.0
2019-06-06 12:40:00,65.95,66.01,65.87,66.0,101859.0,52.8552,52.9032,52.791,52.8952,101859.0
2019-06-06 12:50:00,65.99,65.99,65.91,65.95,79043.0,52.8872,52.8872,52.8231,52.8552,79043.0
2019-06-06 13:00:00,65.94,65.98,65.88,65.95,121059.0,52.8471,52.8792,52.7991,52.8552,121059.0
2019-06-06 13:10:00,65.95,66.11,65.94,66.11,154617.0,52.8552,52.9834,52.8471,52.9834,154617.0
2019-06-06 13:20:00,66.1,66.13,66.01,66.11,135421.0,52.9754,52.9994,52.9032,52.9834,135421.0
2019-06-06 13:30:00,66.11,66.16,66.1,66.16,139997.0,52.9834,53.0235,52.9754,53.0235,139997.0
2019-06-06 13:40:00,66.16,66.24,66.16,66.2,198011.0,53.0235,53.0876,53.0235,53.0555,198011.0
2019-06-06 13:50:00,66.2,66.27,66.16,66.17,215277.0,53.0555,53.1116,53.0235,53.0315,215277.0
2019-06-06 14:00:00,66.18,66.23,66.09,66.2,104206.0,53.0395,53.0796,52.9674,53.0555,104206.0
2019-06-06 14:10:00,66.2,66.31,66.2,66.3,132284.0,53.0555,53.1437,53.0555,53.1357,132284.0
2019-06-06 14:20:00,66.29,66.3,66.18,66.2,114470.0,53.1277,53.1357,53.0395,53.0555,114470.0
2019-06-06 14:30:00,66.2,66.67,66.18,66.51,686295.0,53.0555,53.4322,53.0395,53.304,686295.0
2019-06-06 14:40:00,66.52,66.6,66.39,66.41,178992.0,53.312,53.3761,53.2078,53.2238,178992.0
2019-06-06 14:50:00,66.41,66.48,66.34,66.36,169286.0,53.2238,53.2799,53.1677,53.1838,169286.0
2019-06-06 15:00:00,66.37,66.43,66.33,66.38,142774.0,53.1918,53.2399,53.1597,53.1998,142774.0
2019-06-06 15:10:00,66.38,66.54,66.36,66.52,193344.0,53.1998,53.328,53.1838,53.312,193344.0
2019-06-06 15:20:00,66.51,66.58,66.45,66.56,150719.0,53.304,53.3601,53.2559,53.344,150719.0
2019-06-06 15:30:00,66.55,66.77,66.52,66.7,312337.0,53.336,53.5123,53.312,53.4562,312337.0
2019-06-06 15:40:00,66.69,66.7,66.46,66.53,316202.0,53.4482,53.4562,53.2639,53.32,316202.0
2019-06-06 15:50:00,66.53,66.58,66.44,66.49,785556.0,53.32,53.3601,53.2479,53.2879,785556.0
2019-06-07 09:30:00,66.16,66.73,65.93,66.71,559637.0,53.0235,53.4803,52.8391,53.4643,559637.0
2019-06-07 09:40:00,66.7,66.8,66.51,66.59,352784.0,53.4562,53.5364,53.304,53.3681,352784.0
2019-06-07 09:50:00,66.59,66.61,66.43,66.49,269816.0,53.3681,53.3841,53.2399,53.2879,269816.0
2019-06-07 10:00:00,66.49,66.5,66.32,66.36,257182.0,53.2879,53.296,53.1517,53.1838,257182.0
2019-06-07 10:10:00,66.36,66.46,66.3,66.35,258537.0,53.1838,53.2639,53.1357,53.1757,258537.0
2019-06-07 10:20:00,66.37,66.38,66.17,66.22,216587.0,53.1918,53.1998,53.0315,53.0716,216587.0
2019-06-07 10:30:00,66.22,66.44,66.22,66.43,242780.0,53.0716,53.2479,53.0716,53.2399,242780.0
2019-06-07 10:40:00,66.44,66.47,66.34,66.36,195854.0,53.2479,53.2719,53.1677,53.1838,195854.0
2019-06-07 10:50:00,66.37,66.54,66.35,66.52,309181.0,53.1918,53.328,53.1757,53.312,309181.0
2019-06-07 11:00:00,66.53,66.57,66.4,66.44,185677.0,53.32,53.3521,53.2158,53.2479,185677.0
2019-06-07 11:10:00,66.45,66.49,66.02,66.02,322822.0,53.2559,53.2879,52.9113,52.9113,322822.0
2019-06-07 11:20:00,66.03,66.03,65.79,65.84,358209.0,52.9193,52.9193,52.7269,52.767,358209.0
2019-06-07 11:30:00,65.84,65.94,65.8,65.89,248585.0,52.767,52.8471,52.7349,52.8071,248585.0
2019-06-07 11:40:00,65.89,65.96,65.79,65.94,314698.0,52.8071,52.8632,52.7269,52.8471,314698.0
2019-06-07 11:50:00,65.94,65.97,65.81,65.84,212297.0,52.8471,52.8712,52.743,52.767,212297.0
2019-06-07 12:00:00,65.85,65.87,65.71,65.8,167277.0,52.775,52.791,52.6628,52.7349,167277.0
2019-06-07 12:10:00,65.8,65.81,65.62,65.66,283234.0,52.7349,52.743,52.5907,52.6227,283234.0
2019-06-07 12:20:00,65.66,65.81,65.62,65.69,281241.0,52.6227,52.743,52.5907,52.6468,281241.0
2019-06-07 12:30:00,65.68,65.81,65.68,65.73,183487.0,52.6388,52.743,52.6388,52.6788,183487.0
2019-06-07 12:40:00,65.73,65.86,65.73,65.84,122059.0,52.6788,52.783,52.6788,52.767,122059.0
2019-06-07 12:50:00,65.84,65.97,65.82,65.97,132744.0,52.767,52.8712,52.751,52.8712,132744.0
2019-06-07 13:00:00,65.96,66.0,65.9,65.93,135527.0,52.8632,52.8952,52.8151,52.8391,135527.0
2019-06-07 13:10:00,65.93,66.04,65.88,66.03,285223.0,52.8391,52.9273,52.7991,52.9193,285223.0
2019-06-07 13:20:00,66.03,66.07,65.96,66.03,430945.0,52.9193,52.9513,52.8632,52.9193,430945.0
2019-06-07 13:30:00,66.04,66.1,66.02,66.03,195191.0,52.9273,52.9754,52.9113,52.9193,195191.0
2019-06-07 13:40:00,66.03,66.04,65.94,65.95,89217.0,52.9193,52.9273,52.8471,52.8552,89217.0
2019-06-07 13:50:00,65.96,66.06,65.93,66.06,84596.0,52.8632,52.9433,52.8391,52.9433,84596.0
2019-06-07 14:00:00,66.05,66.08,66.0,66.06,124985.0,52.9353,52.9594,52.8952,52.9433,124985.0
2019-06-07 14:10:00,66.06,66.13,66.05,66.06,111960.0,52.9433,52.9994,52.9353,52.9433,111960.0
2019-06-07 14:20:00,66.06,66.15,66.03,66.06,119452.0,52.9433,53.0155,52.9193,52.9433,119452.0
2019-06-07 14:30:00,66.06,66.16,66.06,66.13,77341.0,52.9433,53.0235,52.9433,52.9994,77341.0
2019-06-07 14:40:00,66.13,66.15,66.0,66.01,107609.0,52.9994,53.0155,52.8952,52.9032,107609.0
2019-06-07 14:50:00,66.01,66.08,65.91,65.91,145541.0,52.9032,52.9594,52.8231,52.8231,145541.0
2019-06-07 15:00:00,65.92,66.01,65.89,65.89,147549.0,52.8311,52.9032,52.8071,52.8071,147549.0
2019-06-07 15:10:00,65.89,65.91,65.76,65.77,233557.0,52.8071,52.8231,52.7029,52.7109,233557.0
2019-06-07 15:20:00,65.77,65.93,65.76,65.87,192448.0,52.7109,52.8391,52.7029,52.791,192448.0
2019-06-07 15:30:00,65.88,65.91,65.79,65.81,212145.0,52.7991,52.8231,52.7269,52.743,212145.0
2019-06-07 15:40:00,65.81,65.83,65.71,65.76,487093.0,52.743,52.759,52.6628,52.7029,487093.0
2019-06-07 15:50:00,65.76,65.79,65.65,65.67,1065999.0,52.7029,52.7269,52.6147,52.6308,1065999.0
2019-06-10 09:30:00,66.88,67.67,66.73,67.59,770455.0,53.6005,54.2336,53.4803,54.1695,770455.0
2019-06-10 09:40:00,67.6,67.64,67.19,67.19,371206.0,54.1775,54.2096,53.849,53.849,371206.0
2019-06-10 09:50:00,67.18,67.5,67.14,67.5,326352.0,53.8409,54.0974,53.8089,54.0974,326352.0
2019-06-10 10:00:00,67.5,67.65,67.45,67.64,308966.0,54.0974,54.2176,54.0573,54.2096,308966.0
2019-06-10 10:10:00,67.64,67.65,67.52,67.55,239989.0,54.2096,54.2176,54.1134,54.1375,239989.0
2019-06-10 10:20:00,67.55,67.71,67.48,67.66,220629.0,54.1375,54.2657,54.0814,54.2256,220629.0
2019-06-10 10:30:00,67.65,67.66,67.44,67.48,236261.0,54.2176,54.2256,54.0493,54.0814,236261.0
2019-06-10 10:40:00,67.48,67.67,67.46,67.62,216476.0,54.0814,54.2336,54.0653,54.1936,216476.0
2019-06-10 10:50:00,67.62,67.84,67.62,67.82,282420.0,54.1936,54.3699,54.1936,54.3539,282420.0
2019-06-10 11:00:00,67.82,67.92,67.74,67.8,194236.0,54.3539,54.434,54.2897,54.3378,194236.0
2019-06-10 11:10:00,67.8,67.96,67.8,67.95,167311.0,54.3378,54.4661,54.3378,54.458,167311.0
2019-06-10 11:20:00,67.95,67.98,67.76,67.79,191395.0,54.458,54.4821,54.3058,54.3298,191395.0
2019-06-10 11:30:00,67.78,67.91,67.76,67.89,175858.0,54.3218,54.426,54.3058,54.41,175858.0
2019-06-10 11:40:00,67.88,67.92,67.83,67.84,211805.0,54.4019,54.434,54.3619,54.3699,211805.0
2019-06-10 11:50:00,67.85,67.96,67.85,67.92,171013.0,54.3779,54.4661,54.3779,54.434,171013.0
2019-06-10 12:00:00,67.92,67.94,67.73,67.73,176523.0,54.434,54.45,54.2817,54.2817,176523.0
2019-06-10 12:10:00,67.73,67.77,67.65,67.67,143556.0,54.2817,54.3138,54.2176,54.2336,143556.0
2019-06-10 12:20:00,67.67,67.68,67.56,67.56,125875.0,54.2336,54.2417,54.1455,54.1455,125875.0
2019-06-10 12:30:00,67.57,67.69,67.51,67.67,140920.0,54.1535,54.2497,54.1054,54.2336,140920.0
2019-06-10 12:40:00,67.67,67.7,67.56,67.63,137408.0,54.2336,54.2577,54.1455,54.2016,137408.0
2019-06-10 12:50:00,67.63,67.63,67.53,67.53,115204.0,54.2016,54.2016,54.1214,54.1214,115204.0
2019-06-10 13:00:00,67.54,67.63,67.5,67.62,133859.0,54.1295,54.2016,54.0974,54.1936,133859.0
2019-06-10 13:10:00,67.61,67.7,67.6,67.68,127712.0,54.1856,54.2577,54.1775,54.2417,127712.0
2019-06-10 13:20:00,67.67,67.71,67.59,67.62,117977.0,54.2336,54.2657,54.1695,54.1936,117977.0
2019-06-10 13:30:00,67.62,67.69,67.61,67.63,105218.0,54.1936,54.2497,54.1856,54.2016,105218.0
2019-06-10 13:40:00,67.63,67.68,67.54,67.57,130809.0,54.2016,54.2417,54.1295,54.1535,130809.0
2019-06-10 13:50:00,67.56,67.6,67.47,67.58,106634.0,54.1455,54.1775,54.0734,54.1615,106634.0
2019-06-10 14:00:00,67.57,67.58,67.38,67.46,237404.0,54.1535,54.1615,54.0012,54.0653,237404.0
2019-06-10 14:10:00,67.46,67.47,67.33,67.38,186580.0,54.0653,54.0734,53.9612,54.0012,186580.0
2019-06-10 14:20:00,67.39,67.57,67.38,67.53,211493.0,54.0092,54.1535,54.0012,54.1214,211493.0
2019-06-10 14:30:00,67.52,67.56,67.48,67.49,147026.0,54.1134,54.1455,54.0814,54.0894,147026.0
2019-06-10 14:40:00,67.49,67.53,67.44,67.49,140821.0,54.0894,54.1214,54.0493,54.0894,140821.0
2019-06-10 14:50:00,67.49,67.53,67.42,67.45,230311.0,54.0894,54.1214,54.0333,54.0573,230311.0
2019-06-10 15:00:00,67.44,67.45,67.31,67.39,175000.0,54.0493,54.0573,53.9451,54.0092,175000.0
2019-06-10 15:10:00,67.38,67.49,67.32,67.46,176368.0,54.0012,54.0894,53.9531,54.0653,176368.0
2019-06-10 15:20:00,67.46,67.49,67.35,67.37,197076.0,54.0653,54.0894,53.9772,53.9932,197076.0
2019-06-10 15:30:00,67.37,67.46,67.3,67.33,269441.0,53.9932,54.0653,53.9371,53.9612,269441.0
2019-06-10 15:40:00,67.33,67.37,67.11,67.12,393216.0,53.9612,53.9932,53.7848,53.7929,393216.0
2019-06-10 15:50:00,67.11,67.2,67.0,67.11,1016562.0,53.7848,53.857,53.6967,53.7848,1016562.0
2019-06-11 09:30:00,67.58,67.74,67.42,67.45,416771.0,54.1615,54.2897,54.0333,54.0573,416771.0
2019-06-11 09:40:00,67.46,67.87,67.45,67.7,209562.0,54.0653,54.3939,54.0573,54.2577,209562.0
2019-06-11 09:50:00,67.71,67.89,67.65,67.72,267075.0,54.2657,54.41,54.2176,54.2737,267075.0
2019-06-11 10:00:00,67.72,67.87,67.62,67.81,242222.0,54.2737,54.3939,54.1936,54.3458,242222.0
2019-06-11 10:10:00,67.8,67.95,67.71,67.87,181597.0,54.3378,54.458,54.2657,54.3939,181597.0
2019-06-11 10:20:00,67.88,67.9,67.75,67.82,133236.0,54.4019,54.418,54.2978,54.3539,133236.0
2019-06-11 10:30:00,67.82,67.86,67.74,67.82,200598.0,54.3539,54.3859,54.2897,54.3539,200598.0
2019-06-11 10:40:00,67.82,67.86,67.62,67.71,141604.0,54.3539,54.3859,54.1936,54.2657,141604.0
2019-06-11 10:50:00,67.72,67.81,67.68,67.77,110467.0,54.2737,54.3458,54.2417,54.3138,110467.0
2019-06-11 11:00:00,67.78,67.93,67.69,67.89,124403.0,54.3218,54.442,54.2497,54.41,124403.0
2019-06-11 11:10:00,67.88,67.95,67.85,67.91,162568.0,54.4019,54.458,54.3779,54.426,162568.0
2019-06-11 11:20:00,67.92,68.03,67.84,67.87,213951.0,54.434,54.5222,54.3699,54.3939,213951.0
2019-06-11 11:30:00,67.87,67.9,67.6,67.6,186573.0,54.3939,54.418,54.1775,54.1775,186573.0
2019-06-11 11:40:00,67.6,67.7,67.46,67.5,187236.0,54.1775,54.2577,54.0653,54.0974,187236.0
2019-06-11 11:50:00,67.5,67.67,67.42,67.62,303368.0,54.0974,54.2336,54.0333,54.1936,303368.0
2019-06-11 12:00:00,67.62,67.66,67.44,67.47,164707.0,54.1936,54.2256,54.0493,54.0734,164707.0
2019-06-11 12:10:00,67.47,67.58,67.43,67.58,142494.0,54.0734,54.1615,54.0413,54.1615,142494.0
2019-06-11 12:20:00,67.56,67.67,67.55,67.56,146340.0,54.1455,54.2336,54.1375,54.1455,146340.0
2019-06-11 12:30:00,67.55,67.62,67.5,67.6,186341.0,54.1375,54.1936,54.0974,54.1775,186341.0
2019-06-11 12:40:00,67.6,67.66,67.42,67.43,197684.0,54.1775,54.2256,54.0333,54.0413,197684.0
2019-06-11 12:50:00,67.43,67.59,67.42,67.58,377092.0,54.0413,54.1695,54.0333,54.1615,377092.0
2019-06-11 13:00:00,67.59,67.6,67.47,67.58,139430.0,54.1695,54.1775,54.0734,54.1615,139430.0
2019-06-11 13:10:00,67.57,67.63,67.16,67.63,769211.0,54.1535,54.2016,53.8249,54.2016,769211.0
2019-06-11 13:20:00,67.61,67.64,67.5,67.59,172337.0,54.1856,54.2096,54.0974,54.1695,172337.0
2019-06-11 13:30:00,67.59,67.82,67.53,67.78,220552.0,54.1695,54.3539,54.1214,54.3218,220552.0
2019-06-11 13:40:00,67.78,67.79,67.66,67.68,116769.0,54.3218,54.3298,54.2256,54.2417,116769.0
2019-06-11 13:50:00,67.68,67.81,67.65,67.79,96413.0,54.2417,54.3458,54.2176,54.3298,96413.0
2019-06-11 14:00:00,67.78,67.89,67.78,67.84,125682.0,54.3218,54.41,54.3218,54.3699,125682.0
2019-06-11 14:10:00,67.84,67.87,67.8,67.87,117226.0,54.3699,54.3939,54.3378,54.3939,117226.0
2019-06-11 14:20:00,67.87,67.88,67.83,67.85,176336.0,54.3939,54.4019,54.3619,54.3779,176336.0
2019-06-11 14:30:00,67.84,67.85,67.7,67.7,162198.0,54.3699,54.3779,54.2577,54.2577,162198.0
2019-06-11 14:40:00,67.7,67.72,67.63,67.7,158307.0,54.2577,54.2737,54.2016,54.2577,158307.0
2019-06-11 14:50:00,67.7,67.72,67.65,67.67,158961.0,54.2577,54.2737,54.2176,54.2336,158961.0
2019-06-11 15:00:00,67.66,67.71,67.56,67.7,195303.0,54.2256,54.2657,54.1455,54.2577,195303.0
2019-06-11 15:10:00,67.69,67.77,67.67,67.75,227734.0,54.2497,54.3138,54.2336,54.2978,227734.0
2019-06-11 15:20:00,67.75,67.84,67.7,67.83,163209.0,54.2978,54.3699,54.2577,54.3619,163209.0
2019-06-11 15:30:00,67.83,67.88,67.78,67.83,210876.0,54.3619,54.4019,54.3218,54.3619,210876.0
2019-06-11 15:40:00,67.83,67.87,67.76,67.8,209821.0,54.3619,54.3939,54.3058,54.3378,209821.0
2019-06-11 15:50:00,67.8,67.92,67.74,67.88,640430.0,54.3378,54.434,54.2897,54.4019,640430.0
2019-06-12 09:30:00,67.65,67.81,67.14,67.45,618460.0,54.2176,54.3458,53.8089,54.0573,618460.0
2019-06-12 09:40:00,67.45,67.55,67.31,67.37,283459.0,54.0573,54.1375,53.9451,53.9932,283459.0
2019-06-12 09:50:00,67.37,67.48,67.27,67.4,271941.0,53.9932,54.0814,53.9131,54.0173,271941.0
2019-06-12 10:00:00,67.4,67.4,67.13,67.14,264230.0,54.0173,54.0173,53.8009,53.8089,264230.0
2019-06-12 10:10:00,67.14,67.23,67.13,67.2,147202.0,53.8089,53.881,53.8009,53.857,147202.0
2019-06-12 10:20:00,67.19,67.34,67.19,67.28,147473.0,53.849,53.9692,53.849,53.9211,147473.0
2019-06-12 10:30:00,67.29,67.39,67.22,67.38,199628.0,53.9291,54.0092,53.873,54.0012,199628.0
2019-06-12 10:40:00,67.39,67.59,67.39,67.55,250408.0,54.0092,54.1695,54.0092,54.1375,250408.0
2019-06-12 10:50:00,67.55,67.56,67.43,67.44,191246.0,54.1375,54.1455,54.0413,54.0493,191246.0
2019-06-12 11:00:00,67.44,67.48,67.34,67.36,130297.0,54.0493,54.0814,53.9692,53.9852,130297.0
2019-06-12 11:10:00,67.37,67.41,67.28,67.36,141758.0,53.9932,54.0253,53.9211,53.9852,141758.0
2019-06-12 11:20:00,67.36,67.42,67.26,67.42,201883.0,53.9852,54.0333,53.9051,54.0333,201883.0
2019-06-12 11:30:00,67.42,67.51,67.11,67.13,343481.0,54.0333,54.1054,53.7848,53.8009,343481.0
2019-06-12 11:40:00,67.13,67.16,67.04,67.11,217939.0,53.8009,53.8249,53.7287,53.7848,217939.0
2019-06-12 11:50:00,67.12,67.18,66.97,66.99,131220.0,53.7929,53.8409,53.6726,53.6887,131220.0
2019-06-12 12:00:00,66.99,67.1,66.97,67.04,212378.0,53.6887,53.7768,53.6726,53.7287,212378.0
2019-06-12 12:10:00,67.04,67.07,66.95,67.06,92522.0,53.7287,53.7528,53.6566,53.7448,92522.0
2019-06-12 12:20:00,67.05,67.2,67.03,67.15,134592.0,53.7368,53.857,53.7207,53.8169,134592.0
2019-06-12 12:30:00,67.15,67.16,67.0,67.03,101723.0,53.8169,53.8249,53.6967,53.7207,101723.0
2019-06-12 12:40:00,67.03,67.19,67.01,67.18,110599.0,53.7207,53.849,53.7047,53.8409,110599.0
2019-06-12 12:50:00,67.18,67.23,67.1,67.11,140908.0,53.8409,53.881,53.7768,53.7848,140908.0
2019-06-12 13:00:00,67.11,67.14,67.05,67.06,153174.0,53.7848,53.8089,53.7368,53.7448,153174.0
2019-06-12 13:10:00,67.06,67.1,67.03,67.1,69673.0,53.7448,53.7768,53.7207,53.7768,69673.0
2019-06-12 13:20:00,67.1,67.16,67.09,67.1,93361.0,53.7768,53.8249,53.7688,53.7768,93361.0
2019-06-12 13:30:00,67.09,67.12,67.03,67.05,189924.0,53.7688,53.7929,53.7207,53.7368,189924.0
2019-06-12 13:40:00,67.04,67.14,67.04,67.14,83942.0,53.7287,53.8089,53.7287,53.8089,83942.0
2019-06-12 13:50:00,67.14,67.18,67.1,67.18,69698.0,53.8089,53.8409,53.7768,53.8409,69698.0
2019-06-12 14:00:00,67.18,67.2,67.12,67.13,314491.0,53.8409,53.857,53.7929,53.8009,314491.0
2019-06-12 14:10:00,67.12,67.13,66.92,66.92,188262.0,53.7929,53.8009,53.6326,53.6326,188262.0
2019-06-12 14:20:00,66.93,66.95,66.89,66.92,122081.0,53.6406,53.6566,53.6085,53.6326,122081.0
2019-06-12 14:30:00,66.92,66.99,66.84,66.93,227300.0,53.6326,53.6887,53.5684,53.6406,227300.0
2019-06-12 14:40:00,66.92,67.04,66.89,67.03,128672.0,53.6326,53.7287,53.6085,53.7207,128672.0
2019-06-12 14:50:00,67.02,67.07,66.97,66.98,265287.0,53.7127,53.7528,53.6726,53.6806,265287.0
2019-06-12 15:00:00,66.98,67.03,66.92,66.96,277878.0,53.6806,53.7207,53.6326,53.6646,277878.0
2019-06-12 15:10:00,66.96,66.97,66.86,66.9,173886.0,53.6646,53.6726,53.5845,53.6165,173886.0
2019-06-12 15:20:00,66.89,66.92,66.86,66.89,200566.0,53.6085,53.6326,53.5845,53.6085,200566.0
2019-06-12 15:30:00,66.89,66.93,66.85,66.86,205947.0,53.6085,53.6406,53.5765,53.5845,205947.0
2019-06-12 15:40:00,66.87,66.87,66.63,66.66,391868.0,53.5925,53.5925,53.4001,53.4242,391868.0
2019-06-12 15:50:00,66.67,66.81,66.65,66.8,797165.0,53.4322,53.5444,53.4162,53.5364,797165.0
2019-06-13 09:30:00,66.83,67.13,66.79,67.09,286005.0,53.5604,53.8009,53.5284,53.7688,286005.0
2019-06-13 09:40:00,67.09,67.44,67.08,67.31,181778.0,53.7688,54.0493,53.7608,53.9451,181778.0
2019-06-13 09:50:00,67.31,67.32,67.09,67.16,200893.0,53.9451,53.9531,53.7688,53.8249,200893.0
2019-06-13 10:00:00,67.17,67.24,66.95,66.98,149607.0,53.8329,53.889,53.6566,53.6806,149607.0
2019-06-13 10:10:00,66.99,67.06,66.94,66.97,135798.0,53.6887,53.7448,53.6486,53.6726,135798.0
2019-06-13 10:20:00,66.97,67.17,66.94,67.09,175626.0,53.6726,53.8329,53.6486,53.7688,175626.0
2019-06-13 10:30:00,67.1,67.31,67.07,67.3,130747.0,53.7768,53.9451,53.7528,53.9371,130747.0
2019-06-13 10:40:00,67.29,67.3,67.1,67.1,106155.0,53.9291,53.9371,53.7768,53.7768,106155.0
2019-06-13 10:50:00,67.11,67.13,67.04,67.05,93032.0,53.7848,53.8009,53.7287,53.7368,93032.0
2019-06-13 11:00:00,67.05,67.22,67.02,67.06,139687.0,53.7368,53.873,53.7127,53.7448,139687.0
2019-06-13 11:10:00,67.06,67.17,67.04,67.13,159186.0,53.7448,53.8329,53.7287,53.8009,159186.0
2019-06-13 11:20:00,67.11,67.25,67.06,67.25,161213.0,53.7848,53.897,53.7448,53.897,161213.0
2019-06-13 11:30:00,67.24,67.25,67.13,67.2,138239.0,53.889,53.897,53.8009,53.857,138239.0
2019-06-13 11:40:00,67.21,67.32,67.21,67.29,224248.0,53.865,53.9531,53.865,53.9291,224248.0
2019-06-13 11:50:00,67.29,67.35,67.16,67.21,195563.0,53.9291,53.9772,53.8249,53.865,195563.0
2019-06-13 12:00:00,67.21,67.27,67.11,67.25,183190.0,53.865,53.9131,53.7848,53.897,183190.0
2019-06-13 12:10:00,67.25,67.3,67.21,67.25,89921.0,53.897,53.9371,53.865,53.897,89921.0
2019-06-13 12:20:00,67.25,67.26,67.12,67.13,97040.0,53.897,53.9051,53.7929,53.8009,97040.0
2019-06-13 12:30:00,67.12,67.13,67.04,67.08,150364.0,53.7929,53.8009,53.7287,53.7608,150364.0
2019-06-13 12:40:00,67.08,67.26,67.04,67.23,151861.0,53.7608,53.9051,53.7287,53.881,151861.0
2019-06-13 12:50:00,67.23,67.31,67.2,67.27,144475.0,53.881,53.9451,53.857,53.9131,144475.0
2019-06-13 13:00:00,67.28,67.34,67.21,67.25,177209.0,53.9211,53.9692,53.865,53.897,177209.0
2019-06-13 13:10:00,67.25,67.3,67.22,67.24,85251.0,53.897,53.9371,53.873,53.889,85251.0
2019-06-13 13:20:00,67.25,67.25,67.19,67.21,110744.0,53.897,53.897,53.849,53.865,110744.0
2019-06-13 13:30:00,67.22,67.28,67.21,67.21,123339.0,53.873,53.9211,53.865,53.865,123339.0
2019-06-13 13:40:00,67.22,67.27,67.15,67.26,126158.0,53.873,53.9131,53.8169,53.9051,126158.0
2019-06-13 13:50:00,67.26,67.26,67.2,67.22,112294.0,53.9051,53.9051,53.857,53.873,112294.0
2019-06-13 14:00:00,67.22,67.27,67.15,67.16,124988.0,53.873,53.9131,53.8169,53.8249,124988.0
2019-06-13 14:10:00,67.16,67.19,66.98,67.02,176682.0,53.8249,53.849,53.6806,53.7127,176682.0
2019-06-13 14:20:00,67.02,67.13,67.0,67.09,114580.0,53.7127,53.8009,53.6967,53.7688,114580.0
2019-06-13 14:30:00,67.09,67.09,66.9,66.96,120228.0,53.7688,53.7688,53.6165,53.6646,120228.0
2019-06-13 14:40:00,66.96,67.04,66.93,67.0,178180.0,53.6646,53.7287,53.6406,53.6967,178180.0
2019-06-13 14:50:00,67.0,67.03,66.93,66.96,200036.0,53.6967,53.7207,53.6406,53.6646,200036.0
2019-06-13 15:00:00,66.95,66.96,66.77,66.81,227847.0,53.6566,53.6646,53.5123,53.5444,227847.0
2019-06-13 15:10:00,66.81,66.89,66.76,66.84,203267.0,53.5444,53.6085,53.5043,53.5684,203267.0
2019-06-13 15:20:00,66.85,66.97,66.84,66.96,251152.0,53.5765,53.6726,53.5684,53.6646,251152.0
2019-06-13 15:30:00,66.96,67.1,66.92,67.05,279861.0,53.6646,53.7768,53.6326,53.7368,279861.0
2019-06-13 15:40:00,67.05,67.11,66.95,66.95,413033.0,53.7368,53.7848,53.6566,53.6566,413033.0
2019-06-13 15:50:00,66.95,67.17,66.86,67.11,741131.0,53.6566,53.8329,53.5845,53.7848,741131.0
2019-06-14 09:30:00,67.15,67.25,66.72,66.88,273838.0,53.8169,53.897,53.4723,53.6005,273838.0
2019-06-14 09:40:00,66.87,67.08,66.67,67.01,199805.0,53.5925,53.7608,53.4322,53.7047,199805.0
2019-06-14 09:50:00,67.02,67.18,66.57,66.6,299545.0,53.7127,53.8409,53.3521,53.3761,299545.0
2019-06-14 10:00:00,66.6,66.65,66.51,66.57,180472.0,53.3761,53.4162,53.304,53.3521,180472.0
2019-06-14 10:10:00,66.58,66.65,66.5,66.59,155718.0,53.3601,53.4162,53.296,53.3681,155718.0
2019-06-14 10:20:00,66.59,66.79,66.58,66.71,154691.0,53.3681,53.5284,53.3601,53.4643,154691.0
2019-06-14 10:30:00,66.72,66.77,66.63,66.74,112204.0,53.4723,53.5123,53.4001,53.4883,112204.0
2019-06-14 10:40:00,66.75,66.93,66.74,66.92,136875.0,53.4963,53.6406,53.4883,53.6326,136875.0
2019-06-14 10:50:00,66.93,66.95,66.82,66.85,135965.0,53.6406,53.6566,53.5524,53.5765,135965.0
2019-06-14 11:00:00,66.86,66.9,66.77,66.79,112011.0,53.5845,53.6165,53.5123,53.5284,112011.0
2019-06-14 11:10:00,66.78,66.84,66.69,66.83,110199.0,53.5204,53.5684,53.4482,53.5604,110199.0
2019-06-14 11:20:00,66.82,66.89,66.78,66.88,109688.0,53.5524,53.6085,53.5204,53.6005,109688.0
2019-06-14 11:30:00,66.87,67.01,66.83,67.0,98072.0,53.5925,53.7047,53.5604,53.6967,98072.0
2019-06-14 11:40:00,67.02,67.07,66.94,67.0,221739.0,53.7127,53.7528,53.6486,53.6967,221739.0
2019-06-14 11:50:00,67.01,67.1,66.99,67.01,144876.0,53.7047,53.7768,53.6887,53.7047,144876.0
2019-06-14 12:00:00,67.0,67.0,66.88,66.95,77280.0,53.6967,53.6967,53.6005,53.6566,77280.0
2019-06-14 12:10:00,66.95,66.97,66.89,66.92,83820.0,53.6566,53.6726,53.6085,53.6326,83820.0
2019-06-14 12:20:00,66.92,66.95,66.9,66.92,104428.0,53.6326,53.6566,53.6165,53.6326,104428.0
2019-06-14 12:30:00,66.91,66.95,66.91,66.93,106414.0,53.6245,53.6566,53.6245,53.6406,106414.0
2019-06-14 12:40:00,66.94,66.96,66.86,66.92,183177.0,53.6486,53.6646,53.5845,53.6326,183177.0
2019-06-14 12:50:00,66.92,67.01,66.91,66.97,144248.0,53.6326,53.7047,53.6245,53.6726,144248.0
2019-06-14 13:00:00,66.97,67.01,66.95,66.98,115842.0,53.6726,53.7047,53.6566,53.6806,115842.0
2019-06-14 13:10:00,66.98,66.99,66.95,66.98,50651.0,53.6806,53.6887,53.6566,53.6806,50651.0
2019-06-14 13:20:00,66.98,67.1,66.97,67.08,181673.0,53.6806,53.7768,53.6726,53.7608,181673.0
2019-06-14 13:30:00,67.08,67.14,67.04,67.12,103548.0,53.7608,53.8089,53.7287,53.7929,103548.0
2019-06-14 13:40:00,67.12,67.12,67.02,67.02,101098.0,53.7929,53.7929,53.7127,53.7127,101098.0
2019-06-14 13:50:00,67.02,67.1,67.02,67.07,71072.0,53.7127,53.7768,53.7127,53.7528,71072.0
2019-06-14 14:00:00,67.08,67.16,67.05,67.14,152990.0,53.7608,53.8249,53.7368,53.8089,152990.0
2019-06-14 14:10:00,67.14,67.28,67.14,67.28,124118.0,53.8089,53.9211,53.8089,53.9211,124118.0
2019-06-14 14:20:00,67.28,67.41,67.24,67.37,141721.0,53.9211,54.0253,53.889,53.9932,141721.0
2019-06-14 14:30:00,67.37,67.39,67.32,67.36,118580.0,53.9932,54.0092,53.9531,53.9852,118580.0
2019-06-14 14:40:00,67.36,67.42,67.34,67.4,93044.0,53.9852,54.0333,53.9692,54.0173,93044.0
2019-06-14 14:50:00,67.4,67.4,67.34,67.38,116061.0,54.0173,54.0173,53.9692,54.0012,116061.0
2019-06-14 15:00:00,67.38,67.47,67.36,67.45,139290.0,54.0012,54.0734,53.9852,54.0573,139290.0
2019-06-14 15:10:00,67.45,67.57,67.45,67.54,164071.0,54.0573,54.1535,54.0573,54.1295,164071.0
2019-06-14 15:20:00,67.55,67.62,67.52,67.53,157023.0,54.1375,54.1936,54.1134,54.1214,157023.0
2019-06-14 15:30:00,67.53,67.73,67.48,67.68,278282.0,54.1214,54.2817,54.0814,54.2417,278282.0
2019-06-14 15:40:00,67.67,67.68,67.48,67.53,282900.0,54.2336,54.2417,54.0814,54.1214,282900.0
2019-06-14 15:50:00,67.52,67.63,67.48,67.5,935744.0,54.1134,54.2016,54.0814,54.0974,935744.0
2019-06-17 09:30:00,67.5,67.51,66.83,66.95,407327.0,54.0974,54.1054,53.5604,53.6566,407327.0
2019-06-17 09:40:00,66.96,67.17,66.87,67.12,255806.0,53.6646,53.8329,53.5925,53.7929,255806.0
2019-06-17 09:50:00,67.13,67.21,67.07,67.21,314335.0,53.8009,53.865,53.7528,53.865,314335.0
2019-06-17 10:00:00,67.21,67.44,67.2,67.38,325575.0,53.865,54.0493,53.857,54.0012,325575.0
2019-06-17 10:10:00,67.38,67.38,67.16,67.2,242589.0,54.0012,54.0012,53.8249,53.857,242589.0
2019-06-17 10:20:00,67.2,67.32,67.17,67.26,167094.0,53.857,53.9531,53.8329,53.9051,167094.0
2019-06-17 10:30:00,67.26,67.36,67.18,67.34,145367.0,53.9051,53.9852,53.8409,53.9692,145367.0
2019-06-17 10:40:00,67.34,67.4,67.3,67.35,181978.0,53.9692,54.0173,53.9371,53.9772,181978.0
2019-06-17 10:50:00,67.36,67.4,67.22,67.29,161836.0,53.9852,54.0173,53.873,53.9291,161836.0
2019-06-17 11:00:00,67.28,67.37,67.21,67.28,204736.0,53.9211,53.9932,53.865,53.9211,204736.0
2019-06-17 11:10:00,67.29,67.31,67.11,67.27,165898.0,53.9291,53.9451,53.7848,53.9131,165898.0
2019-06-17 11:20:00,67.26,67.31,67.17,67.18,118169.0,53.9051,53.9451,53.8329,53.8409,118169.0
2019-06-17 11:30:00,67.17,67.26,67.14,67.26,131904.0,53.8329,53.9051,53.8089,53.9051,131904.0
2019-06-17 11:40:00,67.26,67.35,67.25,67.32,96343.0,53.9051,53.9772,53.897,53.9531,96343.0
2019-06-17 11:50:00,67.32,67.36,67.15,67.18,154009.0,53.9531,53.9852,53.8169,53.8409,154009.0
2019-06-17 12:00:00,67.18,67.21,67.06,67.06,154660.0,53.8409,53.865,53.7448,53.7448,154660.0
2019-06-17 12:10:00,67.06,67.09,67.01,67.05,99141.0,53.7448,53.7688,53.7047,53.7368,99141.0
2019-06-17 12:20:00,67.05,67.14,67.03,67.03,159792.0,53.7368,53.8089,53.7207,53.7207,159792.0
2019-06-17 12:30:00,67.02,67.1,67.01,67.08,87445.0,53.7127,53.7768,53.7047,53.7608,87445.0
2019-06-17 12:40:00,67.08,67.12,67.07,67.07,81438.0,53.7608,53.7929,53.7528,53.7528,81438.0
2019-06-17 12:50:00,67.07,67.07,66.9,66.94,132274.0,53.7528,53.7528,53.6165,53.6486,132274.0
2019-06-17 13:00:00,66.95,67.06,66.93,66.97,108914.0,53.6566,53.7448,53.6406,53.6726,108914.0
2019-06-17 13:10:00,66.97,66.98,66.87,66.94,103728.0,53.6726,53.6806,53.5925,53.6486,103728.0
2019-06-17 13:20:00,66.94,66.98,66.92,66.94,87562.0,53.6486,53.6806,53.6326,53.6486,87562.0
2019-06-17 13:30:00,66.94,66.99,66.94,66.97,62050.0,53.6486,53.6887,53.6486,53.6726,62050.0
2019-06-17 13:40:00,66.97,66.99,66.94,66.95,95728.0,53.6726,53.6887,53.6486,53.6566,95728.0
2019-06-17 13:50:00,66.95,66.98,66.93,66.94,82681.0,53.6566,53.6806,53.6406,53.6486,82681.0
2019-06-17 14:00:00,66.95,67.0,66.91,66.94,97654.0,53.6566,53.6967,53.6245,53.6486,97654.0
2019-06-17 14:10:00,66.95,66.96,66.87,66.92,96851.0,53.6566,53.6646,53.5925,53.6326,96851.0
2019-06-17 14:20:00,66.92,66.95,66.76,66.76,125869.0,53.6326,53.6566,53.5043,53.5043,125869.0
2019-06-17 14:30:00,66.76,66.87,66.75,66.86,100475.0,53.5043,53.5925,53.4963,53.5845,100475.0
2019-06-17 14:40:00,66.87,66.88,66.78,66.81,92601.0,53.5925,53.6005,53.5204,53.5444,92601.0
2019-06-17 14:50:00,66.81,66.82,66.73,66.82,117313.0,53.5444,53.5524,53.4803,53.5524,117313.0
2019-06-17 15:00:00,66.82,66.82,66.73,66.76,99961.0,53.5524,53.5524,53.4803,53.5043,99961.0
2019-06-17 15:10:00,66.76,66.81,66.73,66.74,102403.0,53.5043,53.5444,53.4803,53.4883,102403.0
2019-06-17 15:20:00,66.75,66.79,66.73,66.78,130685.0,53.4963,53.5284,53.4803,53.5204,130685.0
2019-06-17 15:30:00,66.77,66.77,66.59,66.59,213267.0,53.5123,53.5123,53.3681,53.3681,213267.0
2019-06-17 15:40:00,66.59,66.64,66.51,66.52,239033.0,53.3681,53.4082,53.304,53.312,239033.0
2019-06-17 15:50:00,66.53,66.54,66.4,66.54,771879.0,53.32,53.328,53.2158,53.328,771879.0
2019-06-18 09:30:00,66.81,66.94,66.5,66.88,468550.0,53.5444,53.6486,53.296,53.6005,468550.0
2019-06-18 09:40:00,66.9,67.64,66.84,67.6,610939.0,53.6165,54.2096,53.5684,54.1775,610939.0
2019-06-18 09:50:00,67.61,67.79,67.54,67.54,393574.0,54.1856,54.3298,54.1295,54.1295,393574.0
2019-06-18 10:00:00,67.54,67.89,67.53,67.79,286898.0,54.1295,54.41,54.1214,54.3298,286898.0
2019-06-18 10:10:00,67.8,67.86,67.65,67.68,204175.0,54.3378,54.3859,54.2176,54.2417,204175.0
2019-06-18 10:20:00,67.68,67.99,67.64,67.98,223338.0,54.2417,54.4901,54.2096,54.4821,223338.0
2019-06-18 10:30:00,67.98,68.1,67.98,68.05,359512.0,54.4821,54.5783,54.4821,54.5382,359512.0
2019-06-18 10:40:00,68.05,68.22,68.04,68.2,209568.0,54.5382,54.6744,54.5302,54.6584,209568.0
2019-06-18 10:50:00,68.21,68.25,68.11,68.12,192156.0,54.6664,54.6985,54.5863,54.5943,192156.0
2019-06-18 11:00:00,68.13,68.23,68.05,68.07,331698.0,54.6023,54.6825,54.5382,54.5542,331698.0
2019-06-18 11:10:00,68.07,68.14,68.0,68.13,225538.0,54.5542,54.6103,54.4981,54.6023,225538.0
2019-06-18 11:20:00,68.12,68.24,67.85,67.91,350472.0,54.5943,54.6905,54.3779,54.426,350472.0
2019-06-18 11:30:00,67.91,67.95,67.7,67.77,261504.0,54.426,54.458,54.2577,54.3138,261504.0
2019-06-18 11:40:00,67.76,67.79,67.65,67.68,177724.0,54.3058,54.3298,54.2176,54.2417,177724.0
2019-06-18 11:50:00,67.68,67.7,67.51,67.53,168861.0,54.2417,54.2577,54.1054,54.1214,168861.0
2019-06-18 12:00:00,67.52,67.61,67.52,67.6,210384.0,54.1134,54.1856,54.1134,54.1775,210384.0
2019-06-18 12:10:00,67.6,67.69,67.47,67.53,181095.0,54.1775,54.2497,54.0734,54.1214,181095.0
2019-06-18 12:20:00,67.53,67.68,67.49,67.65,181150.0,54.1214,54.2417,54.0894,54.2176,181150.0
2019-06-18 12:30:00,67.65,67.75,67.64,67.74,132100.0,54.2176,54.2978,54.2096,54.2897,132100.0
2019-06-18 12:40:00,67.74,67.76,67.66,67.71,107253.0,54.2897,54.3058,54.2256,54.2657,107253.0
2019-06-18 12:50:00,67.71,67.73,67.64,67.68,183767.0,54.2657,54.2817,54.2096,54.2417,183767.0
2019-06-18 13:00:00,67.67,67.67,67.5,67.63,168987.0,54.2336,54.2336,54.0974,54.2016,168987.0
2019-06-18 13:10:00,67.63,67.72,67.61,67.67,143346.0,54.2016,54.2737,54.1856,54.2336,143346.0
2019-06-18 13:20:00,67.67,67.75,67.66,67.67,127796.0,54.2336,54.2978,54.2256,54.2336,127796.0
2019-06-18 13:30:00,67.67,67.85,67.67,67.84,141154.0,54.2336,54.3779,54.2336,54.3699,141154.0
2019-06-18 13:40:00,67.84,67.88,67.78,67.86,111973.0,54.3699,54.4019,54.3218,54.3859,111973.0
2019-06-18 13:50:00,67.86,67.89,67.84,67.85,130406.0,54.3859,54.41,54.3699,54.3779,130406.0
2019-06-18 14:00:00,67.86,67.97,67.86,67.97,228671.0,54.3859,54.4741,54.3859,54.4741,228671.0
2019-06-18 14:10:00,67.97,68.13,67.95,68.1,230139.0,54.4741,54.6023,54.458,54.5783,230139.0
2019-06-18 14:20:00,68.11,68.18,68.09,68.12,126999.0,54.5863,54.6424,54.5703,54.5943,126999.0
2019-06-18 14:30:00,68.12,68.16,68.07,68.09,126605.0,54.5943,54.6264,54.5542,54.5703,126605.0
2019-06-18 14:40:00,68.09,68.14,68.04,68.07,253814.0,54.5703,54.6103,54.5302,54.5542,253814.0
2019-06-18 14:50:00,68.07,68.1,68.04,68.06,152543.0,54.5542,54.5783,54.5302,54.5462,152543.0
2019-06-18 15:00:00,68.07,68.13,68.05,68.09,155191.0,54.5542,54.6023,54.5382,54.5703,155191.0
2019-06-18 15:10:00,68.09,68.13,67.99,68.12,272478.0,54.5703,54.6023,54.4901,54.5943,272478.0
2019-06-18 15:20:00,68.11,68.21,68.09,68.17,208464.0,54.5863,54.6664,54.5703,54.6344,208464.0
2019-06-18 15:30:00,68.17,68.19,68.03,68.07,391336.0,54.6344,54.6504,54.5222,54.5542,391336.0
2019-06-18 15:40:00,68.07,68.19,68.04,68.06,404365.0,54.5542,54.6504,54.5302,54.5462,404365.0
2019-06-18 15:50:00,68.06,68.09,67.86,68.01,1026056.0,54.5462,54.5703,54.3859,54.5061,1026056.0
2019-06-19 09:30:00,68.16,68.48,68.08,68.25,470559.0,54.6264,54.8828,54.5622,54.6985,470559.0
2019-06-19 09:40:00,68.25,68.59,68.14,68.15,364275.0,54.6985,54.971,54.6103,54.6183,364275.0
2019-06-19 09:50:00,68.14,68.33,68.11,68.25,258148.0,54.6103,54.7626,54.5863,54.6985,258148.0
2019-06-19 10:00:00,68.26,68.28,68.14,68.25,259469.0,54.7065,54.7225,54.6103,54.6985,259469.0
2019-06-19 10:10:00,68.25,68.33,68.11,68.17,216154.0,54.6985,54.7626,54.5863,54.6344,216154.0
2019-06-19 10:20:00,68.18,68.18,67.95,68.03,239255.0,54.6424,54.6424,54.458,54.5222,239255.0
2019-06-19 10:30:00,68.05,68.3,68.03,68.3,251921.0,54.5382,54.7386,54.5222,54.7386,251921.0
2019-06-19 10:40:00,68.3,68.32,68.19,68.21,202036.0,54.7386,54.7546,54.6504,54.6664,202036.0
2019-06-19 10:50:00,68.21,68.31,68.15,68.17,151927.0,54.6664,54.7466,54.6183,54.6344,151927.0
2019-06-19 11:00:00,68.18,68.2,68.06,68.06,150489.0,54.6424,54.6584,54.5462,54.5462,150489.0
2019-06-19 11:10:00,68.06,68.16,68.03,68.16,186668.0,54.5462,54.6264,54.5222,54.6264,186668.0
2019-06-19 11:20:00,68.15,68.18,68.08,68.1,132628.0,54.6183,54.6424,54.5622,54.5783,132628.0
2019-06-19 11:30:00,68.1,68.13,68.0,68.12,92415.0,54.5783,54.6023,54.4981,54.5943,92415.0
2019-06-19 11:40:00,68.12,68.26,68.1,68.22,125959.0,54.5943,54.7065,54.5783,54.6744,125959.0
2019-06-19 11:50:00,68.22,68.3,68.19,68.25,190141.0,54.6744,54.7386,54.6504,54.6985,190141.0
2019-06-19 12:00:00,68.25,68.26,68.15,68.17,159742.0,54.6985,54.7065,54.6183,54.6344,159742.0
2019-06-19 12:10:00,68.17,68.2,68.11,68.17,167243.0,54.6344,54.6584,54.5863,54.6344,167243.0
2019-06-19 12:20:00,68.17,68.17,68.04,68.06,171741.0,54.6344,54.6344,54.5302,54.5462,171741.0
2019-06-19 12:30:00,68.05,68.13,68.02,68.13,113072.0,54.5382,54.6023,54.5141,54.6023,113072.0
2019-06-19 12:40:00,68.13,68.15,68.08,68.12,102675.0,54.6023,54.6183,54.5622,54.5943,102675.0
2019-06-19 12:50:00,68.12,68.15,68.07,68.11,82390.0,54.5943,54.6183,54.5542,54.5863,82390.0
2019-06-19 13:00:00,68.1,68.17,68.09,68.16,65495.0,54.5783,54.6344,54.5703,54.6264,65495.0
2019-06-19 13:10:00,68.16,68.19,68.08,68.12,109167.0,54.6264,54.6504,54.5622,54.5943,109167.0
2019-06-19 13:20:00,68.12,68.22,68.11,68.17,109120.0,54.5943,54.6744,54.5863,54.6344,109120.0
2019-06-19 13:30:00,68.18,68.3,68.14,68.25,142141.0,54.6424,54.7386,54.6103,54.6985,142141.0
2019-06-19 13:40:00,68.24,68.26,68.2,68.22,102054.0,54.6905,54.7065,54.6584,54.6744,102054.0
2019-06-19 13:50:00,68.22,68.29,68.03,68.18,252865.0,54.6744,54.7305,54.5222,54.6424,252865.0
2019-06-19 14:00:00,68.17,68.27,67.7,67.77,571190.0,54.6344,54.7145,54.2577,54.3138,571190.0
2019-06-19 14:10:00,67.78,67.98,67.74,67.92,316301.0,54.3218,54.4821,54.2897,54.434,316301.0
2019-06-19 14:20:00,67.92,68.0,67.78,67.8,254110.0,54.434,54.4981,54.3218,54.3378,254110.0
2019-06-19 14:30:00,67.79,67.93,67.65,67.66,238922.0,54.3298,54.442,54.2176,54.2256,238922.0
2019-06-19 14:40:00,67.66,67.89,67.59,67.88,221467.0,54.2256,54.41,54.1695,54.4019,221467.0
2019-06-19 14:50:00,67.89,67.98,67.77,67.81,392769.0,54.41,54.4821,54.3138,54.3458,392769.0
2019-06-19 15:00:00,67.81,67.98,67.77,67.97,231124.0,54.3458,54.4821,54.3138,54.4741,231124.0
2019-06-19 15:10:00,67.98,68.18,67.95,68.17,244952.0,54.4821,54.6424,54.458,54.6344,244952.0
2019-06-19 15:20:00,68.17,68.21,68.02,68.04,251051.0,54.6344,54.6664,54.5141,54.5302,251051.0
2019-06-19 15:30:00,68.04,68.06,67.73,67.75,364833.0,54.5302,54.5462,54.2817,54.2978,364833.0
2019-06-19 15:40:00,67.75,67.89,67.7,67.71,392108.0,54.2978,54.41,54.2577,54.2657,392108.0
2019-06-19 15:50:00,67.72,67.78,67.58,67.58,1073395.0,54.2737,54.3218,54.1615,54.1615,1073395.0
2019-06-20 09:30:00,68.56,68.72,68.11,68.14,978185.0,54.9469,55.0752,54.5863,54.6103,978185.0
2019-06-20 09:40:00,68.13,68.15,67.55,67.61,640029.0,54.6023,54.6183,54.1375,54.1856,640029.0
2019-06-20 09:50:00,67.61,67.89,67.49,67.77,588364.0,54.1856,54.41,54.0894,54.3138,588364.0
2019-06-20 10:00:00,67.78,68.05,67.73,67.86,336290.0,54.3218,54.5382,54.2817,54.3859,336290.0
2019-06-20 10:10:00,67.86,68.01,67.82,67.85,377896.0,54.3859,54.5061,54.3539,54.3779,377896.0
2019-06-20 10:20:00,67.84,67.93,67.74,67.84,256626.0,54.3699,54.442,54.2897,54.3699,256626.0
2019-06-20 10:30:00,67.84,67.9,67.79,67.84,198731.0,54.3699,54.418,54.3298,54.3699,198731.0
2019-06-20 10:40:00,67.83,67.97,67.74,67.9,310012.0,54.3619,54.4741,54.2897,54.418,310012.0
2019-06-20 10:50:00,67.9,67.92,67.62,67.65,223876.0,54.418,54.434,54.1936,54.2176,223876.0
2019-06-20 11:00:00,67.65,67.77,67.48,67.48,338684.0,54.2176,54.3138,54.0814,54.0814,338684.0
2019-06-20 11:10:00,67.48,67.51,67.23,67.29,337064.0,54.0814,54.1054,53.881,53.9291,337064.0
2019-06-20 11:20:00,67.29,67.45,67.26,67.42,206935.0,53.9291,54.0573,53.9051,54.0333,206935.0
2019-06-20 11:30:00,67.42,67.55,67.35,67.36,237919.0,54.0333,54.1375,53.9772,53.9852,237919.0
2019-06-20 11:40:00,67.37,67.58,67.36,67.54,204174.0,53.9932,54.1615,53.9852,54.1295,204174.0
2019-06-20 11:50:00,67.55,67.58,67.49,67.54,92519.0,54.1375,54.1615,54.0894,54.1295,92519.0
2019-06-20 12:00:00,67.54,67.57,67.45,67.51,135694.0,54.1295,54.1535,54.0573,54.1054,135694.0
2019-06-20 12:10:00,67.51,67.51,67.25,67.26,193753.0,54.1054,54.1054,53.897,53.9051,193753.0
2019-06-20 12:20:00,67.26,67.49,67.25,67.46,244562.0,53.9051,54.0894,53.897,54.0653,244562.0
2019-06-20 12:30:00,67.45,67.56,67.42,67.45,143385.0,54.0573,54.1455,54.0333,54.0573,143385.0
2019-06-20 12:40:00,67.45,67.63,67.44,67.63,254671.0,54.0573,54.2016,54.0493,54.2016,254671.0
2019-06-20 12:50:00,67.63,67.71,67.51,67.66,191172.0,54.2016,54.2657,54.1054,54.2256,191172.0
2019-06-20 13:00:00,67.65,67.79,67.64,67.72,138309.0,54.2176,54.3298,54.2096,54.2737,138309.0
2019-06-20 13:10:00,67.71,67.72,67.64,67.68,210353.0,54.2657,54.2737,54.2096,54.2417,210353.0
2019-06-20 13:20:00,67.68,67.83,67.66,67.82,116789.0,54.2417,54.3619,54.2256,54.3539,116789.0
2019-06-20 13:30:00,67.82,67.92,67.82,67.88,149824.0,54.3539,54.434,54.3539,54.4019,149824.0
2019-06-20 13:40:00,67.88,67.92,67.84,67.9,96648.0,54.4019,54.434,54.3699,54.418,96648.0
2019-06-20 13:50:00,67.9,67.92,67.85,67.88,135357.0,54.418,54.434,54.3779,54.4019,135357.0
2019-06-20 14:00:00,67.87,67.98,67.85,67.97,190969.0,54.3939,54.4821,54.3779,54.4741,190969.0
2019-06-20 14:10:00,67.96,68.12,67.93,68.12,162832.0,54.4661,54.5943,54.442,54.5943,162832.0
2019-06-20 14:20:00,68.12,68.24,68.07,68.22,134598.0,54.5943,54.6905,54.5542,54.6744,134598.0
2019-06-20 14:30:00,68.21,68.32,68.16,68.21,207451.0,54.6664,54.7546,54.6264,54.6664,207451.0
2019-06-20 14:40:00,68.21,68.22,68.11,68.12,153072.0,54.6664,54.6744,54.5863,54.5943,153072.0
2019-06-20 14:50:00,68.12,68.12,68.03,68.08,183459.0,54.5943,54.5943,54.5222,54.5622,183459.0
2019-06-20 15:00:00,68.08,68.08,67.86,67.88,178933.0,54.5622,54.5622,54.3859,54.4019,178933.0
2019-06-20 15:10:00,67.88,67.99,67.86,67.97,187565.0,54.4019,54.4901,54.3859,54.4741,187565.0
2019-06-20 15:20:00,67.97,68.11,67.97,68.08,219012.0,54.4741,54.5863,54.4741,54.5622,219012.0
2019-06-20 15:30:00,68.08,68.13,67.97,68.11,297177.0,54.5622,54.6023,54.4741,54.5863,297177.0
2019-06-20 15:40:00,68.1,68.21,68.09,68.2,348562.0,54.5783,54.6664,54.5703,54.6584,348562.0
2019-06-20 15:50:00,68.2,68.32,68.11,68.11,1145675.0,54.6584,54.7546,54.5863,54.5863,1145675.0
2019-06-21 09:30:00,68.03,68.72,67.82,68.71,2057580.0,54.5222,55.0752,54.3539,55.0671,2057580.0
2019-06-21 09:40:00,68.71,68.92,68.54,68.55,521814.0,55.0671,55.2354,54.9309,54.9389,521814.0
2019-06-21 09:50:00,68.55,68.69,68.42,68.62,389614.0,54.9389,55.0511,54.8347,54.995,389614.0
2019-06-21 10:00:00,68.62,68.77,68.46,68.7,328084.0,54.995,55.1152,54.8668,55.0591,328084.0
2019-06-21 10:10:00,68.7,68.78,68.58,68.64,179696.0,55.0591,55.1232,54.963,55.011,179696.0
2019-06-21 10:20:00,68.63,68.76,68.63,68.69,230264.0,55.003,55.1072,55.003,55.0511,230264.0
2019-06-21 10:30:00,68.7,68.77,68.61,68.67,180918.0,55.0591,55.1152,54.987,55.0351,180918.0
2019-06-21 10:40:00,68.68,68.85,68.68,68.81,224693.0,55.0431,55.1793,55.0431,55.1473,224693.0
2019-06-21 10:50:00,68.8,68.84,68.75,68.82,162889.0,55.1393,55.1713,55.0992,55.1553,162889.0
2019-06-21 11:00:00,68.81,68.96,68.76,68.89,221125.0,55.1473,55.2675,55.1072,55.2114,221125.0
2019-06-21 11:10:00,68.88,68.9,68.62,68.74,240130.0,55.2034,55.2194,54.995,55.0912,240130.0
2019-06-21 11:20:00,68.74,68.79,68.63,68.7,131539.0,55.0912,55.1313,55.003,55.0591,131539.0
2019-06-21 11:30:00,68.69,68.86,68.67,68.78,189779.0,55.0511,55.1874,55.0351,55.1232,189779.0
2019-06-21 11:40:00,68.78,68.84,68.73,68.76,131427.0,55.1232,55.1713,55.0832,55.1072,131427.0
2019-06-21 11:50:00,68.76,68.82,68.7,68.77,145461.0,55.1072,55.1553,55.0591,55.1152,145461.0
2019-06-21 12:00:00,68.77,68.79,68.64,68.71,158363.0,55.1152,55.1313,55.011,55.0671,158363.0
2019-06-21 12:10:00,68.7,68.7,68.57,68.58,133418.0,55.0591,55.0591,54.9549,54.963,133418.0
2019-06-21 12:20:00,68.59,68.65,68.57,68.57,190720.0,54.971,55.0191,54.9549,54.9549,190720.0
2019-06-21 12:30:00,68.56,68.62,68.52,68.61,192661.0,54.9469,54.995,54.9149,54.987,192661.0
2019-06-21 12:40:00,68.61,68.71,68.59,68.65,127733.0,54.987,55.0671,54.971,55.0191,127733.0
2019-06-21 12:50:00,68.65,68.66,68.56,68.61,147453.0,55.0191,55.0271,54.9469,54.987,147453.0
2019-06-21 13:00:00,68.61,68.64,68.53,68.56,174261.0,54.987,55.011,54.9229,54.9469,174261.0
2019-06-21 13:10:00,68.56,68.62,68.56,68.61,86345.0,54.9469,54.995,54.9469,54.987,86345.0
2019-06-21 13:20:00,68.61,68.64,68.54,68.61,125115.0,54.987,55.011,54.9309,54.987,125115.0
2019-06-21 13:30:00,68.61,68.63,68.56,68.61,107907.0,54.987,55.003,54.9469,54.987,107907.0
2019-06-21 13:40:00,68.61,68.64,68.57,68.63,137617.0,54.987,55.011,54.9549,55.003,137617.0
2019-06-21 13:50:00,68.63,68.65,68.58,68.6,117022.0,55.003,55.0191,54.963,54.979,117022.0
2019-06-21 14:00:00,68.6,68.67,68.57,68.59,189879.0,54.979,55.0351,54.9549,54.971,189879.0
2019-06-21 14:10:00,68.59,68.64,68.52,68.62,184616.0,54.971,55.011,54.9149,54.995,184616.0
2019-06-21 14:20:00,68.62,68.63,68.54,68.55,186367.0,54.995,55.003,54.9309,54.9389,186367.0
2019-06-21 14:30:00,68.56,68.56,68.38,68.38,169688.0,54.9469,54.9469,54.8027,54.8027,169688.0
2019-06-21 14:40:00,68.38,68.48,68.38,68.45,153181.0,54.8027,54.8828,54.8027,54.8588,153181.0
2019-06-21 14:50:00,68.45,68.46,68.36,68.36,173678.0,54.8588,54.8668,54.7866,54.7866,173678.0
2019-06-21 15:00:00,68.36,68.45,68.32,68.45,199108.0,54.7866,54.8588,54.7546,54.8588,199108.0
2019-06-21 15:10:00,68.45,68.5,68.39,68.41,198935.0,54.8588,54.8988,54.8107,54.8267,198935.0
2019-06-21 15:20:00,68.41,68.44,68.38,68.4,296224.0,54.8267,54.8508,54.8027,54.8187,296224.0
2019-06-21 15:30:00,68.4,68.42,68.32,68.35,358259.0,54.8187,54.8347,54.7546,54.7786,358259.0
2019-06-21 15:40:00,68.36,68.45,68.26,68.27,364061.0,54.7866,54.8588,54.7065,54.7145,364061.0
2019-06-21 15:50:00,68.26,68.26,67.95,68.09,1420515.0,54.7065,54.7065,54.458,54.5703,1420515.0
2019-06-24 09:30:00,67.82,68.12,67.66,68.12,808919.0,54.3539,54.5943,54.2256,54.5943,808919.0
2019-06-24 09:40:00,68.14,68.48,68.14,68.26,317232.0,54.6103,54.8828,54.6103,54.7065,317232.0
2019-06-24 09:50:00,68.27,68.51,68.26,68.37,254019.0,54.7145,54.9069,54.7065,54.7947,254019.0
2019-06-24 10:00:00,68.37,68.48,68.27,68.38,265458.0,54.7947,54.8828,54.7145,54.8027,265458.0
2019-06-24 10:10:00,68.39,68.46,68.12,68.22,246081.0,54.8107,54.8668,54.5943,54.6744,246081.0
2019-06-24 10:20:00,68.22,68.28,68.13,68.26,165774.0,54.6744,54.7225,54.6023,54.7065,165774.0
2019-06-24 10:30:00,68.27,68.31,68.17,68.26,148472.0,54.7145,54.7466,54.6344,54.7065,148472.0
2019-06-24 10:40:00,68.26,68.29,68.04,68.08,189496.0,54.7065,54.7305,54.5302,54.5622,189496.0
2019-06-24 10:50:00,68.08,68.11,67.93,68.01,152993.0,54.5622,54.5863,54.442,54.5061,152993.0
2019-06-24 11:00:00,68.0,68.06,67.94,68.0,190731.0,54.4981,54.5462,54.45,54.4981,190731.0
2019-06-24 11:10:00,68.01,68.02,67.77,67.78,160625.0,54.5061,54.5141,54.3138,54.3218,160625.0
2019-06-24 11:20:00,67.78,67.85,67.73,67.83,162268.0,54.3218,54.3779,54.2817,54.3619,162268.0
2019-06-24 11:30:00,67.83,67.96,67.82,67.9,182682.0,54.3619,54.4661,54.3539,54.418,182682.0
2019-06-24 11:40:00,67.9,67.95,67.86,67.89,138021.0,54.418,54.458,54.3859,54.41,138021.0
2019-06-24 11:50:00,67.89,67.92,67.78,67.81,128357.0,54.41,54.434,54.3218,54.3458,128357.0
2019-06-24 12:00:00,67.8,67.92,67.78,67.9,149832.0,54.3378,54.434,54.3218,54.418,149832.0
2019-06-24 12:10:00,67.91,67.97,67.87,67.94,125877.0,54.426,54.4741,54.3939,54.45,125877.0
2019-06-24 12:20:00,67.95,67.97,67.83,67.83,122292.0,54.458,54.4741,54.3619,54.3619,122292.0
2019-06-24 12:30:00,67.83,67.84,67.74,67.81,140676.0,54.3619,54.3699,54.2897,54.3458,140676.0
2019-06-24 12:40:00,67.82,67.88,67.74,67.87,118287.0,54.3539,54.4019,54.2897,54.3939,118287.0
2019-06-24 12:50:00,67.87,67.94,67.86,67.88,91713.0,54.3939,54.45,54.3859,54.4019,91713.0
2019-06-24 13:00:00,67.89,67.89,67.83,67.83,100928.0,54.41,54.41,54.3619,54.3619,100928.0
2019-06-24 13:10:00,67.84,67.87,67.76,67.8,124090.0,54.3699,54.3939,54.3058,54.3378,124090.0
2019-06-24 13:20:00,67.81,67.87,67.75,67.81,154810.0,54.3458,54.3939,54.2978,54.3458,154810.0
2019-06-24 13:30:00,67.81,67.86,67.73,67.86,303751.0,54.3458,54.3859,54.2817,54.3859,303751.0
2019-06-24 13:40:00,67.86,67.88,67.72,67.73,108737.0,54.3859,54.4019,54.2737,54.2817,108737.0
2019-06-24 13:50:00,67.73,67.76,67.66,67.73,191578.0,54.2817,54.3058,54.2256,54.2817,191578.0
2019-06-24 14:00:00,67.73,67.78,67.7,67.76,163906.0,54.2817,54.3218,54.2577,54.3058,163906.0
2019-06-24 14:10:00,67.76,67.81,67.72,67.73,169366.0,54.3058,54.3458,54.2737,54.2817,169366.0
2019-06-24 14:20:00,67.73,67.74,67.64,67.68,159479.0,54.2817,54.2897,54.2096,54.2417,159479.0
2019-06-24 14:30:00,67.67,67.71,67.63,67.63,94337.0,54.2336,54.2657,54.2016,54.2016,94337.0
2019-06-24 14:40:00,67.64,67.66,67.55,67.55,235433.0,54.2096,54.2256,54.1375,54.1375,235433.0
2019-06-24 14:50:00,67.56,67.65,67.56,67.61,117025.0,54.1455,54.2176,54.1455,54.1856,117025.0
2019-06-24 15:00:00,67.6,67.71,67.6,67.64,128296.0,54.1775,54.2657,54.1775,54.2096,128296.0
2019-06-24 15:10:00,67.64,67.71,67.59,67.65,141674.0,54.2096,54.2657,54.1695,54.2176,141674.0
2019-06-24 15:20:00,67.65,67.74,67.63,67.68,204532.0,54.2176,54.2897,54.2016,54.2417,204532.0
2019-06-24 15:30:00,67.68,67.75,67.66,67.73,240460.0,54.2417,54.2978,54.2256,54.2817,240460.0
2019-06-24 15:40:00,67.73,67.75,67.55,67.55,278146.0,54.2817,54.2978,54.1375,54.1375,278146.0
2019-06-24 15:50:00,67.56,67.59,67.38,67.41,1027643.0,54.1455,54.1695,54.0012,54.0253,1027643.0
2019-06-25 09:30:00,67.46,67.48,66.72,66.84,563466.0,54.0653,54.0814,53.4723,53.5684,563466.0
2019-06-25 09:40:00,66.83,66.99,66.7,66.86,343750.0,53.5604,53.6887,53.4562,53.5845,343750.0
2019-06-25 09:50:00,66.86,67.04,66.79,67.01,329606.0,53.5845,53.7287,53.5284,53.7047,329606.0
2019-06-25 10:00:00,67.0,67.02,66.75,66.89,235271.0,53.6967,53.7127,53.4963,53.6085,235271.0
2019-06-25 10:10:00,66.89,66.97,66.65,66.68,186025.0,53.6085,53.6726,53.4162,53.4402,186025.0
2019-06-25 10:20:00,66.67,66.82,66.57,66.76,262172.0,53.4322,53.5524,53.3521,53.5043,262172.0
2019-06-25 10:30:00,66.76,66.92,66.75,66.81,223254.0,53.5043,53.6326,53.4963,53.5444,223254.0
2019-06-25 10:40:00,66.81,66.91,66.78,66.78,143649.0,53.5444,53.6245,53.5204,53.5204,143649.0
2019-06-25 10:50:00,66.78,66.92,66.74,66.88,234437.0,53.5204,53.6326,53.4883,53.6005,234437.0
2019-06-25 11:00:00,66.88,66.99,66.85,66.93,154285.0,53.6005,53.6887,53.5765,53.6406,154285.0
2019-06-25 11:10:00,66.92,67.1,66.92,67.07,254018.0,53.6326,53.7768,53.6326,53.7528,254018.0
2019-06-25 11:20:00,67.06,67.2,67.02,67.03,255058.0,53.7448,53.857,53.7127,53.7207,255058.0
2019-06-25 11:30:00,67.04,67.07,66.92,67.05,202517.0,53.7287,53.7528,53.6326,53.7368,202517.0
2019-06-25 11:40:00,67.04,67.05,66.96,66.99,160957.0,53.7287,53.7368,53.6646,53.6887,160957.0
2019-06-25 11:50:00,66.99,67.07,66.97,67.04,151088.0,53.6887,53.7528,53.6726,53.7287,151088.0
2019-06-25 12:00:00,67.04,67.18,67.02,67.14,199892.0,53.7287,53.8409,53.7127,53.8089,199892.0
2019-06-25 12:10:00,67.14,67.21,67.09,67.1,160063.0,53.8089,53.865,53.7688,53.7768,160063.0
2019-06-25 12:20:00,67.1,67.14,67.03,67.08,282096.0,53.7768,53.8089,53.7207,53.7608,282096.0
2019-06-25 12:30:00,67.08,67.13,67.01,67.03,286377.0,53.7608,53.8009,53.7047,53.7207,286377.0
2019-06-25 12:40:00,67.02,67.15,66.99,67.14,239707.0,53.7127,53.8169,53.6887,53.8089,239707.0
2019-06-25 12:50:00,67.14,67.16,67.03,67.04,131155.0,53.8089,53.8249,53.7207,53.7287,131155.0
2019-06-25 13:00:00,67.05,67.07,66.9,67.03,306841.0,53.7368,53.7528,53.6165,53.7207,306841.0
2019-06-25 13:10:00,67.03,67.14,67.03,67.12,195412.0,53.7207,53.8089,53.7207,53.7929,195412.0
2019-06-25 13:20:00,67.11,67.23,67.08,67.18,198488.0,53.7848,53.881,53.7608,53.8409,198488.0
2019-06-25 13:30:00,67.18,67.19,67.01,67.04,256212.0,53.8409,53.849,53.7047,53.7287,256212.0
2019-06-25 13:40:00,67.05,67.09,66.96,66.96,164224.0,53.7368,53.7688,53.6646,53.6646,164224.0
2019-06-25 13:50:00,66.95,66.98,66.87,66.88,162159.0,53.6566,53.6806,53.5925,53.6005,162159.0
2019-06-25 14:00:00,66.87,66.96,66.86,66.95,246439.0,53.5925,53.6646,53.5845,53.6566,246439.0
2019-06-25 14:10:00,66.94,67.02,66.9,66.95,213568.0,53.6486,53.7127,53.6165,53.6566,213568.0
2019-06-25 14:20:00,66.94,66.94,66.72,66.74,323450.0,53.6486,53.6486,53.4723,53.4883,323450.0
2019-06-25 14:30:00,66.73,66.76,66.63,66.71,222055.0,53.4803,53.5043,53.4001,53.4643,222055.0
2019-06-25 14:40:00,66.72,66.83,66.69,66.83,238307.0,53.4723,53.5604,53.4482,53.5604,238307.0
2019-06-25 14:50:00,66.82,66.84,66.76,66.79,182168.0,53.5524,53.5684,53.5043,53.5284,182168.0
2019-06-25 15:00:00,66.79,66.83,66.73,66.76,219743.0,53.5284,53.5604,53.4803,53.5043,219743.0
2019-06-25 15:10:00,66.76,66.77,66.66,66.72,230282.0,53.5043,53.5123,53.4242,53.4723,230282.0
2019-06-25 15:20:00,66.71,66.82,66.7,66.76,335928.0,53.4643,53.5524,53.4562,53.5043,335928.0
2019-06-25 15:30:00,66.76,66.8,66.68,66.73,445051.0,53.5043,53.5364,53.4402,53.4803,445051.0
2019-06-25 15:40:00,66.73,66.76,66.58,66.62,453069.0,53.4803,53.5043,53.3601,53.3921,453069.0
2019-06-25 15:50:00,66.62,66.64,66.48,66.52,1067556.0,53.3921,53.4082,53.2799,53.312,1067556.0
2019-06-26 09:30:00,67.04,67.24,66.76,67.17,539709.0,53.7287,53.889,53.5043,53.8329,539709.0
2019-06-26 09:40:00,67.17,67.2,66.84,66.88,275993.0,53.8329,53.857,53.5684,53.6005,275993.0
2019-06-26 09:50:00,66.91,67.15,66.87,67.14,277202.0,53.6245,53.8169,53.5925,53.8089,277202.0
2019-06-26 10:00:00,67.14,67.4,67.11,67.28,384696.0,53.8089,54.0173,53.7848,53.9211,384696.0
2019-06-26 10:10:00,67.28,67.46,67.2,67.44,258541.0,53.9211,54.0653,53.857,54.0493,258541.0
2019-06-26 10:20:00,67.45,67.52,67.42,67.51,209927.0,54.0573,54.1134,54.0333,54.1054,209927.0
2019-06-26 10:30:00,67.52,67.65,67.52,67.61,344189.0,54.1134,54.2176,54.1134,54.1856,344189.0
2019-06-26 10:40:00,67.61,67.67,67.47,67.59,239428.0,54.1856,54.2336,54.0734,54.1695,239428.0
2019-06-26 10:50:00,67.59,67.61,67.46,67.53,244857.0,54.1695,54.1856,54.0653,54.1214,244857.0
2019-06-26 11:00:00,67.53,67.72,67.49,67.58,319569.0,54.1214,54.2737,54.0894,54.1615,319569.0
2019-06-26 11:10:00,67.56,67.57,67.34,67.41,344327.0,54.1455,54.1535,53.9692,54.0253,344327.0
2019-06-26 11:20:00,67.4,67.61,67.39,67.56,266502.0,54.0173,54.1856,54.0092,54.1455,266502.0
2019-06-26 11:30:00,67.56,67.58,67.48,67.5,115084.0,54.1455,54.1615,54.0814,54.0974,115084.0
2019-06-26 11:40:00,67.5,67.5,67.38,67.42,144891.0,54.0974,54.0974,54.0012,54.0333,144891.0
2019-06-26 11:50:00,67.42,67.44,67.32,67.44,146330.0,54.0333,54.0493,53.9531,54.0493,146330.0
2019-06-26 12:00:00,67.44,67.51,67.41,67.51,118894.0,54.0493,54.1054,54.0253,54.1054,118894.0
2019-06-26 12:10:00,67.51,67.55,67.46,67.54,113829.0,54.1054,54.1375,54.0653,54.1295,113829.0
2019-06-26 12:20:00,67.54,67.54,67.41,67.45,204376.0,54.1295,54.1295,54.0253,54.0573,204376.0
2019-06-26 12:30:00,67.45,67.48,67.27,67.31,138989.0,54.0573,54.0814,53.9131,53.9451,138989.0
2019-06-26 12:40:00,67.3,67.38,67.28,67.34,335933.0,53.9371,54.0012,53.9211,53.9692,335933.0
2019-06-26 12:50:00,67.33,67.4,67.31,67.35,103249.0,53.9612,54.0173,53.9451,53.9772,103249.0
2019-06-26 13:00:00,67.35,67.36,67.22,67.22,114959.0,53.9772,53.9852,53.873,53.873,114959.0
2019-06-26 13:10:00,67.22,67.26,67.18,67.18,104023.0,53.873,53.9051,53.8409,53.8409,104023.0
2019-06-26 13:20:00,67.18,67.22,67.07,67.08,130589.0,53.8409,53.873,53.7528,53.7608,130589.0
2019-06-26 13:30:00,67.08,67.1,67.02,67.1,166690.0,53.7608,53.7768,53.7127,53.7768,166690.0
2019-06-26 13:40:00,67.1,67.17,67.06,67.16,143326.0,53.7768,53.8329,53.7448,53.8249,143326.0
2019-06-26 13:50:00,67.16,67.17,67.12,67.14,113193.0,53.8249,53.8329,53.7929,53.8089,113193.0
2019-06-26 14:00:00,67.13,67.14,67.03,67.05,165918.0,53.8009,53.8089,53.7207,53.7368,165918.0
2019-06-26 14:10:00,67.05,67.18,67.04,67.15,256191.0,53.7368,53.8409,53.7287,53.8169,256191.0
2019-06-26 14:20:00,67.16,67.16,67.09,67.13,338438.0,53.8249,53.8249,53.7688,53.8009,338438.0
2019-06-26 14:30:00,67.14,67.15,67.07,67.14,190576.0,53.8089,53.8169,53.7528,53.8089,190576.0
2019-06-26 14:40:00,67.15,67.23,67.11,67.21,184635.0,53.8169,53.881,53.7848,53.865,184635.0
2019-06-26 14:50:00,67.21,67.29,67.15,67.27,246815.0,53.865,53.9291,53.8169,53.9131,246815.0
2019-06-26 15:00:00,67.28,67.3,67.2,67.25,293813.0,53.9211,53.9371,53.857,53.897,293813.0
2019-06-26 15:10:00,67.23,67.3,67.17,67.26,231985.0,53.881,53.9371,53.8329,53.9051,231985.0
2019-06-26 15:20:00,67.27,67.34,67.25,67.28,255476.0,53.9131,53.9692,53.897,53.9211,255476.0
2019-06-26 15:30:00,67.28,67.43,67.26,67.36,309182.0,53.9211,54.0413,53.9051,53.9852,309182.0
2019-06-26 15:40:00,67.36,67.41,67.26,67.32,438558.0,53.9852,54.0253,53.9051,53.9531,438558.0
2019-06-26 15:50:00,67.33,67.35,67.24,67.25,989632.0,53.9612,53.9772,53.889,53.897,989632.0
2019-06-27 09:30:00,67.62,67.89,67.53,67.7,670190.0,54.1936,54.41,54.1214,54.2577,670190.0
2019-06-27 09:40:00,67.7,68.04,67.66,68.0,292984.0,54.2577,54.5302,54.2256,54.4981,292984.0
2019-06-27 09:50:00,68.0,68.16,67.97,68.15,233604.0,54.4981,54.6264,54.4741,54.6183,233604.0
2019-06-27 10:00:00,68.16,68.18,67.7,67.82,274616.0,54.6264,54.6424,54.2577,54.3539,274616.0
2019-06-27 10:10:00,67.83,67.91,67.73,67.89,236536.0,54.3619,54.426,54.2817,54.41,236536.0
2019-06-27 10:20:00,67.9,68.06,67.86,68.01,245449.0,54.418,54.5462,54.3859,54.5061,245449.0
2019-06-27 10:30:00,68.01,68.05,67.9,67.94,141143.0,54.5061,54.5382,54.418,54.45,141143.0
2019-06-27 10:40:00,67.94,68.11,67.92,68.09,188277.0,54.45,54.5863,54.434,54.5703,188277.0
2019-06-27 10:50:00,68.09,68.15,68.05,68.14,229119.0,54.5703,54.6183,54.5382,54.6103,229119.0
2019-06-27 11:00:00,68.14,68.14,68.02,68.05,172706.0,54.6103,54.6103,54.5141,54.5382,172706.0
2019-06-27 11:10:00,68.05,68.09,67.74,67.84,352535.0,54.5382,54.5703,54.2897,54.3699,352535.0
2019-06-27 11:20:00,67.84,67.95,67.69,67.93,214428.0,54.3699,54.458,54.2497,54.442,214428.0
2019-06-27 11:30:00,67.92,67.98,67.78,67.9,308918.0,54.434,54.4821,54.3218,54.418,308918.0
2019-06-27 11:40:00,67.91,68.05,67.91,68.05,77225.0,54.426,54.5382,54.426,54.5382,77225.0
2019-06-27 11:50:00,68.05,68.09,67.96,68.01,208523.0,54.5382,54.5703,54.4661,54.5061,208523.0
2019-06-27 12:00:00,68.01,68.1,67.97,68.09,83452.0,54.5061,54.5783,54.4741,54.5703,83452.0
2019-06-27 12:10:00,68.09,68.18,68.05,68.15,96122.0,54.5703,54.6424,54.5382,54.6183,96122.0
2019-06-27 12:20:00,68.14,68.21,68.14,68.2,136967.0,54.6103,54.6664,54.6103,54.6584,136967.0
2019-06-27 12:30:00,68.2,68.32,68.15,68.32,181831.0,54.6584,54.7546,54.6183,54.7546,181831.0
2019-06-27 12:40:00,68.31,68.31,68.21,68.31,118914.0,54.7466,54.7466,54.6664,54.7466,118914.0
2019-06-27 12:50:00,68.3,68.31,68.25,68.3,142242.0,54.7386,54.7466,54.6985,54.7386,142242.0
2019-06-27 13:00:00,68.3,68.34,68.26,68.31,86865.0,54.7386,54.7706,54.7065,54.7466,86865.0
2019-06-27 13:10:00,68.31,68.34,68.24,68.25,93302.0,54.7466,54.7706,54.6905,54.6985,93302.0
2019-06-27 13:20:00,68.25,68.36,68.25,68.32,89876.0,54.6985,54.7866,54.6985,54.7546,89876.0
2019-06-27 13:30:00,68.31,68.39,68.26,68.36,131431.0,54.7466,54.8107,54.7065,54.7866,131431.0
2019-06-27 13:40:00,68.36,68.41,68.31,68.37,134731.0,54.7866,54.8267,54.7466,54.7947,134731.0
2019-06-27 13:50:00,68.36,68.43,68.35,68.38,159586.0,54.7866,54.8427,54.7786,54.8027,159586.0
2019-06-27 14:00:00,68.37,68.37,68.31,68.34,124454.0,54.7947,54.7947,54.7466,54.7706,124454.0
2019-06-27 14:10:00,68.34,68.37,68.24,68.31,122791.0,54.7706,54.7947,54.6905,54.7466,122791.0
2019-06-27 14:20:00,68.31,68.33,68.22,68.25,111238.0,54.7466,54.7626,54.6744,54.6985,111238.0
2019-06-27 14:30:00,68.25,68.26,68.04,68.05,117707.0,54.6985,54.7065,54.5302,54.5382,117707.0
2019-06-27 14:40:00,68.05,68.06,68.0,68.03,162995.0,54.5382,54.5462,54.4981,54.5222,162995.0
2019-06-27 14:50:00,68.03,68.05,67.89,67.93,149358.0,54.5222,54.5382,54.41,54.442,149358.0
2019-06-27 15:00:00,67.93,68.05,67.91,68.03,127612.0,54.442,54.5382,54.426,54.5222,127612.0
2019-06-27 15:10:00,68.03,68.08,68.02,68.08,108658.0,54.5222,54.5622,54.5141,54.5622,108658.0
2019-06-27 15:20:00,68.08,68.08,68.01,68.02,117942.0,54.5622,54.5622,54.5061,54.5141,117942.0
2019-06-27 15:30:00,68.01,68.12,67.96,68.1,224688.0,54.5061,54.5943,54.4661,54.5783,224688.0
2019-06-27 15:40:00,68.09,68.17,68.08,68.11,230352.0,54.5703,54.6344,54.5622,54.5863,230352.0
2019-06-27 15:50:00,68.11,68.29,68.1,68.13,1120050.0,54.5863,54.7305,54.5783,54.6023,1120050.0
2019-06-28 09:30:00,69.28,70.13,69.13,70.02,1655220.0,55.524,56.2052,55.4038,56.117,1655220.0
2019-06-28 09:40:00,70.01,70.1,69.6,69.63,613156.0,56.109,56.1812,55.7804,55.8045,613156.0
2019-06-28 09:50:00,69.63,69.63,69.37,69.45,595231.0,55.8045,55.8045,55.5961,55.6602,595231.0
2019-06-28 10:00:00,69.46,69.51,69.12,69.38,448713.0,55.6682,55.7083,55.3957,55.6041,448713.0
2019-06-28 10:10:00,69.39,69.52,69.35,69.44,403994.0,55.6121,55.7163,55.5801,55.6522,403994.0
2019-06-28 10:20:00,69.44,69.48,69.24,69.31,234087.0,55.6522,55.6843,55.4919,55.548,234087.0
2019-06-28 10:30:00,69.32,69.45,69.16,69.43,353097.0,55.556,55.6602,55.4278,55.6442,353097.0
2019-06-28 10:40:00,69.43,69.83,69.42,69.8,362241.0,55.6442,55.9648,55.6362,55.9407,362241.0
2019-06-28 10:50:00,69.79,69.84,69.54,69.7,350162.0,55.9327,55.9728,55.7323,55.8606,350162.0
2019-06-28 11:00:00,69.69,69.79,69.61,69.75,304333.0,55.8526,55.9327,55.7884,55.9006,304333.0
2019-06-28 11:10:00,69.75,69.82,69.65,69.78,206512.0,55.9006,55.9567,55.8205,55.9247,206512.0
2019-06-28 11:20:00,69.79,70.0,69.77,69.95,266244.0,55.9327,56.101,55.9167,56.0609,266244.0
2019-06-28 11:30:00,69.93,70.0,69.87,69.96,223130.0,56.0449,56.101,55.9968,56.0689,223130.0
2019-06-28 11:40:00,69.95,70.05,69.92,70.04,246327.0,56.0609,56.1411,56.0369,56.1331,246327.0
2019-06-28 11:50:00,70.04,70.14,69.99,70.12,259854.0,56.1331,56.2132,56.093,56.1972,259854.0
2019-06-28 12:00:00,70.13,70.21,70.02,70.05,308147.0,56.2052,56.2693,56.117,56.1411,308147.0
2019-06-28 12:10:00,70.04,70.13,69.96,70.11,189959.0,56.1331,56.2052,56.0689,56.1892,189959.0
2019-06-28 12:20:00,70.11,70.17,70.04,70.04,180682.0,56.1892,56.2373,56.1331,56.1331,180682.0
2019-06-28 12:30:00,70.05,70.13,70.02,70.06,187278.0,56.1411,56.2052,56.117,56.1491,187278.0
2019-06-28 12:40:00,70.06,70.06,69.87,69.94,249429.0,56.1491,56.1491,55.9968,56.0529,249429.0
2019-06-28 12:50:00,69.95,69.96,69.83,69.92,170223.0,56.0609,56.0689,55.9648,56.0369,170223.0
2019-06-28 13:00:00,69.92,69.95,69.86,69.93,110990.0,56.0369,56.0609,55.9888,56.0449,110990.0
2019-06-28 13:10:00,69.92,69.93,69.82,69.87,105333.0,56.0369,56.0449,55.9567,55.9968,105333.0
2019-06-28 13:20:00,69.88,69.89,69.77,69.84,113875.0,56.0048,56.0128,55.9167,55.9728,113875.0
2019-06-28 13:30:00,69.83,69.92,69.82,69.86,135473.0,55.9648,56.0369,55.9567,55.9888,135473.0
2019-06-28 13:40:00,69.86,69.92,69.81,69.9,154467.0,55.9888,56.0369,55.9487,56.0209,154467.0
2019-06-28 13:50:00,69.91,69.93,69.83,69.92,153168.0,56.0289,56.0449,55.9648,56.0369,153168.0
2019-06-28 14:00:00,69.92,69.97,69.89,69.91,129992.0,56.0369,56.077,56.0128,56.0289,129992.0
2019-06-28 14:10:00,69.9,69.93,69.87,69.92,136084.0,56.0209,56.0449,55.9968,56.0369,136084.0
2019-06-28 14:20:00,69.92,69.97,69.87,69.92,160379.0,56.0369,56.077,55.9968,56.0369,160379.0
2019-06-28 14:30:00,69.92,69.94,69.82,69.88,163702.0,56.0369,56.0529,55.9567,56.0048,163702.0
2019-06-28 14:40:00,69.88,69.91,69.77,69.78,178537.0,56.0048,56.0289,55.9167,55.9247,178537.0
2019-06-28 14:50:00,69.78,69.79,69.69,69.7,210951.0,55.9247,55.9327,55.8526,55.8606,210951.0
2019-06-28 15:00:00,69.69,69.74,69.65,69.72,216714.0,55.8526,55.8926,55.8205,55.8766,216714.0
2019-06-28 15:10:00,69.72,69.86,69.64,69.75,318131.0,55.8766,55.9888,55.8125,55.9006,318131.0
2019-06-28 15:20:00,69.75,69.81,69.72,69.73,239107.0,55.9006,55.9487,55.8766,55.8846,239107.0
2019-06-28 15:30:00,69.73,69.89,69.7,69.89,338468.0,55.8846,56.0128,55.8606,56.0128,338468.0
2019-06-28 15:40:00,69.89,69.93,69.71,69.81,604099.0,56.0128,56.0449,55.8686,55.9487,604099.0
2019-06-28 15:50:00,69.81,70.11,69.81,69.98,1726410.0,55.9487,56.1892,55.9487,56.085,1726410.0
2019-07-01 09:30:00,70.86,71.64,70.81,71.53,1137707.0,56.7902,57.4154,56.7502,57.3272,1137707.0
2019-07-01 09:40:00,71.53,71.62,71.2,71.33,484820.0,57.3272,57.3993,57.0627,57.1669,484820.0
2019-07-01 09:50:00,71.34,71.56,71.3,71.47,357551.0,57.1749,57.3513,57.1429,57.2791,357551.0
2019-07-01 10:00:00,71.48,71.64,71.39,71.51,405485.0,57.2871,57.4154,57.215,57.3112,405485.0
2019-07-01 10:10:00,71.51,71.51,71.19,71.2,404066.0,57.3112,57.3112,57.0547,57.0627,404066.0
2019-07-01 10:20:00,71.2,71.26,70.92,70.97,354310.0,57.0627,57.1108,56.8383,56.8784,354310.0
2019-07-01 10:30:00,70.96,70.99,70.87,70.99,238623.0,56.8704,56.8944,56.7983,56.8944,238623.0
2019-07-01 10:40:00,71.0,71.06,70.96,71.03,199630.0,56.9024,56.9505,56.8704,56.9265,199630.0
2019-07-01 10:50:00,71.03,71.12,71.01,71.06,271128.0,56.9265,56.9986,56.9105,56.9505,271128.0
2019-07-01 11:00:00,71.07,71.16,71.01,71.03,158849.0,56.9586,57.0307,56.9105,56.9265,158849.0
2019-07-01 11:10:00,71.02,71.03,70.9,70.99,196042.0,56.9185,56.9265,56.8223,56.8944,196042.0
2019-07-01 11:20:00,70.99,71.0,70.7,70.74,306424.0,56.8944,56.9024,56.662,56.6941,306424.0
2019-07-01 11:30:00,70.75,70.84,70.62,70.83,204857.0,56.7021,56.7742,56.5979,56.7662,204857.0
2019-07-01 11:40:00,70.83,70.9,70.7,70.75,258268.0,56.7662,56.8223,56.662,56.7021,258268.0
2019-07-01 11:50:00,70.74,70.9,70.74,70.88,209104.0,56.6941,56.8223,56.6941,56.8063,209104.0
2019-07-01 12:00:00,70.88,70.91,70.79,70.83,177421.0,56.8063,56.8303,56.7341,56.7662,177421.0
2019-07-01 12:10:00,70.83,70.86,70.66,70.68,259023.0,56.7662,56.7902,56.63,56.646,259023.0
2019-07-01 12:20:00,70.69,70.74,70.64,70.7,239808.0,56.654,56.6941,56.6139,56.662,239808.0
2019-07-01 12:30:00,70.7,70.74,70.6,70.63,115060.0,56.662,56.6941,56.5819,56.6059,115060.0
2019-07-01 12:40:00,70.62,70.66,70.58,70.63,144453.0,56.5979,56.63,56.5658,56.6059,144453.0
2019-07-01 12:50:00,70.63,70.65,70.44,70.47,176604.0,56.6059,56.6219,56.4536,56.4777,176604.0
2019-07-01 13:00:00,70.47,70.51,70.38,70.44,241758.0,56.4777,56.5097,56.4056,56.4536,241758.0
2019-07-01 13:10:00,70.44,70.44,70.19,70.21,291905.0,56.4536,56.4536,56.2533,56.2693,291905.0
2019-07-01 13:20:00,70.21,70.33,70.19,70.31,265871.0,56.2693,56.3655,56.2533,56.3495,265871.0
2019-07-01 13:30:00,70.31,70.5,70.3,70.47,214551.0,56.3495,56.5017,56.3414,56.4777,214551.0
2019-07-01 13:40:00,70.47,70.54,70.43,70.51,140965.0,56.4777,56.5338,56.4456,56.5097,140965.0
2019-07-01 13:50:00,70.51,70.52,70.46,70.51,95394.0,56.5097,56.5178,56.4697,56.5097,95394.0
2019-07-01 14:00:00,70.52,70.52,70.36,70.39,140729.0,56.5178,56.5178,56.3895,56.4136,140729.0
2019-07-01 14:10:00,70.38,70.46,70.34,70.4,133164.0,56.4056,56.4697,56.3735,56.4216,133164.0
2019-07-01 14:20:00,70.4,70.41,70.32,70.34,164139.0,56.4216,56.4296,56.3575,56.3735,164139.0
2019-07-01 14:30:00,70.34,70.4,70.33,70.38,130038.0,56.3735,56.4216,56.3655,56.4056,130038.0
2019-07-01 14:40:00,70.37,70.5,70.36,70.48,153862.0,56.3975,56.5017,56.3895,56.4857,153862.0
2019-07-01 14:50:00,70.48,70.51,70.34,70.36,159992.0,56.4857,56.5097,56.3735,56.3895,159992.0
2019-07-01 15:00:00,70.36,70.54,70.34,70.54,204832.0,56.3895,56.5338,56.3735,56.5338,204832.0
2019-07-01 15:10:00,70.53,70.7,70.53,70.66,252103.0,56.5258,56.662,56.5258,56.63,252103.0
2019-07-01 15:20:00,70.66,70.74,70.63,70.66,208566.0,56.63,56.6941,56.6059,56.63,208566.0
2019-07-01 15:30:00,70.66,70.81,70.66,70.76,279889.0,56.63,56.7502,56.63,56.7101,279889.0
2019-07-01 15:40:00,70.76,70.9,70.76,70.83,283776.0,56.7101,56.8223,56.7101,56.7662,283776.0
2019-07-01 15:50:00,70.83,70.9,70.67,70.75,1075665.0,56.7662,56.8223,56.638,56.7021,1075665.0
2019-07-02 09:30:00,70.36,70.95,70.3,70.84,692703.0,56.3895,56.8624,56.3414,56.7742,692703.0
2019-07-02 09:40:00,70.85,70.98,70.66,70.84,276126.0,56.7822,56.8864,56.63,56.7742,276126.0
2019-07-02 09:50:00,70.85,70.93,70.72,70.79,186583.0,56.7822,56.8463,56.678,56.7341,186583.0
2019-07-02 10:00:00,70.78,70.88,70.58,70.62,187350.0,56.7261,56.8063,56.5658,56.5979,187350.0
2019-07-02 10:10:00,70.62,70.81,70.61,70.69,153161.0,56.5979,56.7502,56.5899,56.654,153161.0
2019-07-02 10:20:00,70.7,70.87,70.68,70.84,182297.0,56.662,56.7983,56.646,56.7742,182297.0
2019-07-02 10:30:00,70.85,70.91,70.76,70.76,168717.0,56.7822,56.8303,56.7101,56.7101,168717.0
2019-07-02 10:40:00,70.76,70.79,70.6,70.61,231191.0,56.7101,56.7341,56.5819,56.5899,231191.0
2019-07-02 10:50:00,70.61,70.67,70.54,70.63,181769.0,56.5899,56.638,56.5338,56.6059,181769.0
2019-07-02 11:00:00,70.63,70.67,70.51,70.52,202135.0,56.6059,56.638,56.5097,56.5178,202135.0
2019-07-02 11:10:00,70.53,70.62,70.52,70.57,136623.0,56.5258,56.5979,56.5178,56.5578,136623.0
2019-07-02 11:20:00,70.56,70.58,70.43,70.46,289159.0,56.5498,56.5658,56.4456,56.4697,289159.0
2019-07-02 11:30:00,70.46,70.51,70.27,70.28,383959.0,56.4697,56.5097,56.3174,56.3254,383959.0
2019-07-02 11:40:00,70.27,70.49,70.24,70.48,214888.0,56.3174,56.4937,56.2934,56.4857,214888.0
2019-07-02 11:50:00,70.48,70.52,70.43,70.49,117316.0,56.4857,56.5178,56.4456,56.4937,117316.0
2019-07-02 12:00:00,70.49,70.51,70.39,70.49,100252.0,56.4937,56.5097,56.4136,56.4937,100252.0
2019-07-02 12:10:00,70.49,70.53,70.41,70.5,156670.0,56.4937,56.5258,56.4296,56.5017,156670.0
2019-07-02 12:20:00,70.5,70.52,70.15,70.21,349649.0,56.5017,56.5178,56.2212,56.2693,349649.0
2019-07-02 12:30:00,70.21,70.28,70.09,70.25,189611.0,56.2693,56.3254,56.1731,56.3014,189611.0
2019-07-02 12:40:00,70.25,70.35,70.15,70.35,186968.0,56.3014,56.3815,56.2212,56.3815,186968.0
2019-07-02 12:50:00,70.36,70.42,70.31,70.36,177402.0,56.3895,56.4376,56.3495,56.3895,177402.0
2019-07-02 13:00:00,70.37,70.38,70.32,70.34,222672.0,56.3975,56.4056,56.3575,56.3735,222672.0
2019-07-02 13:10:00,70.34,70.4,70.3,70.38,136142.0,56.3735,56.4216,56.3414,56.4056,136142.0
2019-07-02 13:20:00,70.39,70.43,70.35,70.39,219628.0,56.4136,56.4456,56.3815,56.4136,219628.0
2019-07-02 13:30:00,70.4,70.4,70.3,70.34,99952.0,56.4216,56.4216,56.3414,56.3735,99952.0
2019-07-02 13:40:00,70.34,70.37,70.26,70.36,138485.0,56.3735,56.3975,56.3094,56.3895,138485.0
2019-07-02 13:50:00,70.37,70.38,70.27,70.31,93856.0,56.3975,56.4056,56.3174,56.3495,93856.0
2019-07-02 14:00:00,70.3,70.41,70.27,70.37,213281.0,56.3414,56.4296,56.3174,56.3975,213281.0
2019-07-02 14:10:00,70.37,70.4,70.32,70.38,132735.0,56.3975,56.4216,56.3575,56.4056,132735.0
2019-07-02 14:20:00,70.38,70.4,70.34,70.35,111951.0,56.4056,56.4216,56.3735,56.3815,111951.0
2019-07-02 14:30:00,70.36,70.4,70.31,70.31,146139.0,56.3895,56.4216,56.3495,56.3495,146139.0
2019-07-02 14:40:00,70.31,70.36,70.26,70.27,136080.0,56.3495,56.3895,56.3094,56.3174,136080.0
2019-07-02 14:50:00,70.27,70.28,70.14,70.2,157209.0,56.3174,56.3254,56.2132,56.2613,157209.0
2019-07-02 15:00:00,70.21,70.36,70.2,70.33,222312.0,56.2693,56.3895,56.2613,56.3655,222312.0
2019-07-02 15:10:00,70.33,70.37,70.18,70.23,166271.0,56.3655,56.3975,56.2453,56.2853,166271.0
2019-07-02 15:20:00,70.23,70.34,70.22,70.29,341972.0,56.2853,56.3735,56.2773,56.3334,341972.0
2019-07-02 15:30:00,70.29,70.4,70.28,70.36,309372.0,56.3334,56.4216,56.3254,56.3895,309372.0
2019-07-02 15:40:00,70.36,70.38,70.25,70.3,410214.0,56.3895,56.4056,56.3014,56.3414,410214.0
2019-07-02 15:50:00,70.3,70.44,70.29,70.44,649694.0,56.3414,56.4536,56.3334,56.4536,649694.0
2019-07-03 09:30:00,70.71,70.86,70.28,70.7,498281.0,56.67,56.7902,56.3254,56.662,498281.0
2019-07-03 09:40:00,70.7,70.81,70.58,70.7,326246.0,56.662,56.7502,56.5658,56.662,326246.0
2019-07-03 09:50:00,70.71,70.78,70.53,70.73,273525.0,56.67,56.7261,56.5258,56.6861,273525.0
2019-07-03 10:00:00,70.73,70.78,70.56,70.73,228295.0,56.6861,56.7261,56.5498,56.6861,228295.0
2019-07-03 10:10:00,70.72,70.78,70.67,70.74,182997.0,56.678,56.7261,56.638,56.6941,182997.0
2019-07-03 10:20:00,70.74,70.82,70.67,70.75,172412.0,56.6941,56.7582,56.638,56.7021,172412.0
2019-07-03 10:30:00,70.76,70.8,70.68,70.74,293099.0,56.7101,56.7422,56.646,56.6941,293099.0
2019-07-03 10:40:00,70.73,70.83,70.71,70.79,194015.0,56.6861,56.7662,56.67,56.7341,194015.0
2019-07-03 10:50:00,70.78,70.86,70.78,70.78,184363.0,56.7261,56.7902,56.7261,56.7261,184363.0
2019-07-03 11:00:00,70.79,70.83,70.74,70.79,177466.0,56.7341,56.7662,56.6941,56.7341,177466.0
2019-07-03 11:10:00,70.8,70.86,70.79,70.84,168568.0,56.7422,56.7902,56.7341,56.7742,168568.0
2019-07-03 11:20:00,70.83,70.95,70.82,70.89,197234.0,56.7662,56.8624,56.7582,56.8143,197234.0
2019-07-03 11:30:00,70.89,71.0,70.85,70.94,220952.0,56.8143,56.9024,56.7822,56.8544,220952.0
2019-07-03 11:40:00,70.94,71.16,70.94,71.15,402382.0,56.8544,57.0307,56.8544,57.0227,402382.0
2019-07-03 11:50:00,71.14,71.2,71.06,71.12,348567.0,57.0147,57.0627,56.9505,56.9986,348567.0
2019-07-03 12:00:00,71.13,71.17,71.09,71.11,232592.0,57.0066,57.0387,56.9746,56.9906,232592.0
2019-07-03 12:10:00,71.1,71.12,70.98,70.98,219352.0,56.9826,56.9986,56.8864,56.8864,219352.0
2019-07-03 12:20:00,70.98,71.0,70.83,70.84,352083.0,56.8864,56.9024,56.7662,56.7742,352083.0
2019-07-03 12:30:00,70.85,70.9,70.78,70.79,218469.0,56.7822,56.8223,56.7261,56.7341,218469.0
2019-07-03 12:40:00,70.79,70.8,70.53,70.56,329110.0,56.7341,56.7422,56.5258,56.5498,329110.0
2019-07-03 12:50:00,70.56,70.89,70.56,70.84,600850.0,56.5498,56.8143,56.5498,56.7742,600850.0
2019-07-05 09:30:00,71.27,71.8,70.98,71.39,831777.0,57.1188,57.5436,56.8864,57.215,831777.0
2019-07-05 09:40:00,71.39,71.52,71.22,71.48,379123.0,57.215,57.3192,57.0788,57.2871,379123.0
2019-07-05 09:50:00,71.47,71.51,71.25,71.43,256156.0,57.2791,57.3112,57.1028,57.2471,256156.0
2019-07-05 10:00:00,71.43,71.43,71.18,71.2,301048.0,57.2471,57.2471,57.0467,57.0627,301048.0
2019-07-05 10:10:00,71.2,71.22,71.07,71.18,190175.0,57.0627,57.0788,56.9586,57.0467,190175.0
2019-07-05 10:20:00,71.17,71.18,70.98,71.02,173540.0,57.0387,57.0467,56.8864,56.9185,173540.0
2019-07-05 10:30:00,71.02,71.11,70.98,71.04,230900.0,56.9185,56.9906,56.8864,56.9345,230900.0
2019-07-05 10:40:00,71.05,71.26,71.02,71.26,390608.0,56.9425,57.1108,56.9185,57.1108,390608.0
2019-07-05 10:50:00,71.25,71.37,71.19,71.27,182066.0,57.1028,57.199,57.0547,57.1188,182066.0
2019-07-05 11:00:00,71.27,71.35,71.25,71.29,162583.0,57.1188,57.183,57.1028,57.1349,162583.0
2019-07-05 11:10:00,71.29,71.32,71.23,71.25,136331.0,57.1349,57.1589,57.0868,57.1028,136331.0
2019-07-05 11:20:00,71.25,71.31,71.18,71.28,128977.0,57.1028,57.1509,57.0467,57.1269,128977.0
2019-07-05 11:30:00,71.28,71.44,71.26,71.42,141054.0,57.1269,57.2551,57.1108,57.2391,141054.0
2019-07-05 11:40:00,71.42,71.45,71.27,71.32,114260.0,57.2391,57.2631,57.1188,57.1589,114260.0
2019-07-05 11:50:00,71.33,71.42,71.31,71.42,100741.0,57.1669,57.2391,57.1509,57.2391,100741.0
2019-07-05 12:00:00,71.42,71.45,71.33,71.37,104108.0,57.2391,57.2631,57.1669,57.199,104108.0
2019-07-05 12:10:00,71.38,71.48,71.37,71.46,115055.0,57.207,57.2871,57.199,57.2711,115055.0
2019-07-05 12:20:00,71.46,71.47,71.33,71.37,107848.0,57.2711,57.2791,57.1669,57.199,107848.0
2019-07-05 12:30:00,71.37,71.48,71.36,71.45,110477.0,57.199,57.2871,57.191,57.2631,110477.0
2019-07-05 12:40:00,71.45,71.46,71.36,71.37,160239.0,57.2631,57.2711,57.191,57.199,160239.0
2019-07-05 12:50:00,71.37,71.45,71.33,71.41,96097.0,57.199,57.2631,57.1669,57.231,96097.0
2019-07-05 13:00:00,71.41,71.43,71.34,71.36,159744.0,57.231,57.2471,57.1749,57.191,159744.0
2019-07-05 13:10:00,71.36,71.37,71.25,71.28,89966.0,57.191,57.199,57.1028,57.1269,89966.0
2019-07-05 13:20:00,71.28,71.33,71.23,71.24,102592.0,57.1269,57.1669,57.0868,57.0948,102592.0
2019-07-05 13:30:00,71.25,71.28,71.15,71.25,144399.0,57.1028,57.1269,57.0227,57.1028,144399.0
2019-07-05 13:40:00,71.25,71.34,71.24,71.32,123261.0,57.1028,57.1749,57.0948,57.1589,123261.0
2019-07-05 13:50:00,71.32,71.36,71.29,71.34,89785.0,57.1589,57.191,57.1349,57.1749,89785.0
2019-07-05 14:00:00,71.34,71.39,71.3,71.34,115970.0,57.1749,57.215,57.1429,57.1749,115970.0
2019-07-05 14:10:00,71.34,71.4,71.3,71.35,107954.0,57.1749,57.223,57.1429,57.183,107954.0
2019-07-05 14:20:00,71.34,71.4,71.33,71.36,74999.0,57.1749,57.223,57.1669,57.191,74999.0
2019-07-05 14:30:00,71.35,71.46,71.35,71.42,116955.0,57.183,57.2711,57.183,57.2391,116955.0
2019-07-05 14:40:00,71.42,71.46,71.39,71.45,85995.0,57.2391,57.2711,57.215,57.2631,85995.0
2019-07-05 14:50:00,71.45,71.46,71.41,71.45,97677.0,57.2631,57.2711,57.231,57.2631,97677.0
2019-07-05 15:00:00,71.45,71.45,71.36,71.41,136216.0,57.2631,57.2631,57.191,57.231,136216.0
2019-07-05 15:10:00,71.41,71.41,71.33,71.38,140808.0,57.231,57.231,57.1669,57.207,140808.0
2019-07-05 15:20:00,71.36,71.47,71.35,71.41,140346.0,57.191,57.2791,57.183,57.231,140346.0
2019-07-05 15:30:00,71.4,71.45,71.32,71.34,208596.0,57.223,57.2631,57.1589,57.1749,208596.0
2019-07-05 15:40:00,71.34,71.36,71.26,71.3,187979.0,57.1749,57.191,57.1108,57.1429,187979.0
2019-07-05 15:50:00,71.29,71.41,71.15,71.41,804976.0,57.1349,57.231,57.0227,57.231,804976.0
2019-07-08 09:30:00,70.76,71.02,70.64,70.87,488323.0,56.7101,56.9185,56.6139,56.7983,488323.0
2019-07-08 09:40:00,70.87,70.98,70.82,70.89,305456.0,56.7983,56.8864,56.7582,56.8143,305456.0
2019-07-08 09:50:00,70.9,71.05,70.9,71.01,360162.0,56.8223,56.9425,56.8223,56.9105,360162.0
2019-07-08 10:00:00,71.02,71.42,71.01,71.39,457232.0,56.9185,57.2391,56.9105,57.215,457232.0
2019-07-08 10:10:00,71.4,71.45,71.23,71.4,342819.0,57.223,57.2631,57.0868,57.223,342819.0
2019-07-08 10:20:00,71.4,71.45,71.33,71.36,191296.0,57.223,57.2631,57.1669,57.191,191296.0
2019-07-08 10:30:00,71.34,71.44,71.28,71.43,222005.0,57.1749,57.2551,57.1269,57.2471,222005.0
2019-07-08 10:40:00,71.42,71.5,71.36,71.5,376093.0,57.2391,57.3032,57.191,57.3032,376093.0
2019-07-08 10:50:00,71.49,71.54,71.26,71.34,284749.0,57.2952,57.3352,57.1108,57.1749,284749.0
2019-07-08 11:00:00,71.34,71.51,71.31,71.47,257974.0,57.1749,57.3112,57.1509,57.2791,257974.0
2019-07-08 11:10:00,71.47,71.65,71.45,71.63,241653.0,57.2791,57.4234,57.2631,57.4074,241653.0
2019-07-08 11:20:00,71.63,71.69,71.54,71.63,163886.0,57.4074,57.4554,57.3352,57.4074,163886.0
2019-07-08 11:30:00,71.63,71.64,71.46,71.52,167428.0,57.4074,57.4154,57.2711,57.3192,167428.0
2019-07-08 11:40:00,71.52,71.62,71.52,71.59,133940.0,57.3192,57.3993,57.3192,57.3753,133940.0
2019-07-08 11:50:00,71.59,71.65,71.57,71.61,115427.0,57.3753,57.4234,57.3593,57.3913,115427.0
2019-07-08 12:00:00,71.61,71.63,71.52,71.56,120533.0,57.3913,57.4074,57.3192,57.3513,120533.0
2019-07-08 12:10:00,71.57,71.6,71.54,71.55,92046.0,57.3593,57.3833,57.3352,57.3432,92046.0
2019-07-08 12:20:00,71.56,71.56,71.46,71.52,107258.0,57.3513,57.3513,57.2711,57.3192,107258.0
2019-07-08 12:30:00,71.51,71.56,71.46,71.48,105467.0,57.3112,57.3513,57.2711,57.2871,105467.0
2019-07-08 12:40:00,71.48,71.51,71.43,71.48,97096.0,57.2871,57.3112,57.2471,57.2871,97096.0
2019-07-08 12:50:00,71.48,71.51,71.38,71.43,219595.0,57.2871,57.3112,57.207,57.2471,219595.0
2019-07-08 13:00:00,71.43,71.51,71.42,71.48,110249.0,57.2471,57.3112,57.2391,57.2871,110249.0
2019-07-08 13:10:00,71.48,71.48,71.4,71.42,114432.0,57.2871,57.2871,57.223,57.2391,114432.0
2019-07-08 13:20:00,71.42,71.42,71.3,71.31,84536.0,57.2391,57.2391,57.1429,57.1509,84536.0
2019-07-08 13:30:00,71.31,71.38,71.28,71.33,106769.0,57.1509,57.207,57.1269,57.1669,106769.0
2019-07-08 13:40:00,71.34,71.36,71.24,71.26,142135.0,57.1749,57.191,57.0948,57.1108,142135.0
2019-07-08 13:50:00,71.26,71.3,71.24,71.28,104418.0,57.1108,57.1429,57.0948,57.1269,104418.0
2019-07-08 14:00:00,71.29,71.3,71.2,71.26,175311.0,57.1349,57.1429,57.0627,57.1108,175311.0
2019-07-08 14:10:00,71.25,71.25,71.14,71.17,143007.0,57.1028,57.1028,57.0147,57.0387,143007.0
2019-07-08 14:20:00,71.17,71.19,71.08,71.1,167824.0,57.0387,57.0547,56.9666,56.9826,167824.0
2019-07-08 14:30:00,71.09,71.12,71.01,71.05,186099.0,56.9746,56.9986,56.9105,56.9425,186099.0
2019-07-08 14:40:00,71.06,71.13,71.04,71.11,140213.0,56.9505,57.0066,56.9345,56.9906,140213.0
2019-07-08 14:50:00,71.11,71.12,71.0,71.05,179029.0,56.9906,56.9986,56.9024,56.9425,179029.0
2019-07-08 15:00:00,71.05,71.17,71.02,71.15,192677.0,56.9425,57.0387,56.9185,57.0227,192677.0
2019-07-08 15:10:00,71.15,71.23,71.12,71.17,202853.0,57.0227,57.0868,56.9986,57.0387,202853.0
2019-07-08 15:20:00,71.17,71.22,71.12,71.19,160112.0,57.0387,57.0788,56.9986,57.0547,160112.0
2019-07-08 15:30:00,71.2,71.3,71.16,71.29,229877.0,57.0627,57.1429,57.0307,57.1349,229877.0
2019-07-08 15:40:00,71.28,71.31,71.25,71.29,297997.0,57.1269,57.1509,57.1028,57.1349,297997.0
2019-07-08 15:50:00,71.29,71.29,71.09,71.14,825080.0,57.1349,57.1349,56.9746,57.0147,825080.0
2019-07-09 09:30:00,70.53,70.76,70.41,70.52,568142.0,56.5258,56.7101,56.4296,56.5178,568142.0
2019-07-09 09:40:00,70.52,70.94,70.52,70.89,352291.0,56.5178,56.8544,56.5178,56.8143,352291.0
2019-07-09 09:50:00,70.89,71.01,70.82,71.01,240365.0,56.8143,56.9105,56.7582,56.9105,240365.0
2019-07-09 10:00:00,71.02,71.1,70.94,71.05,220730.0,56.9185,56.9826,56.8544,56.9425,220730.0
2019-07-09 10:10:00,71.05,71.13,70.99,71.1,149464.0,56.9425,57.0066,56.8944,56.9826,149464.0
2019-07-09 10:20:00,71.09,71.14,71.02,71.12,144239.0,56.9746,57.0147,56.9185,56.9986,144239.0
2019-07-09 10:30:00,71.13,71.38,71.13,71.35,185307.0,57.0066,57.207,57.0066,57.183,185307.0
2019-07-09 10:40:00,71.35,71.49,71.35,71.48,195530.0,57.183,57.2952,57.183,57.2871,195530.0
2019-07-09 10:50:00,71.48,71.56,71.44,71.49,167730.0,57.2871,57.3513,57.2551,57.2952,167730.0
2019-07-09 11:00:00,71.49,71.55,71.42,71.52,178295.0,57.2952,57.3432,57.2391,57.3192,178295.0
2019-07-09 11:10:00,71.51,71.52,71.39,71.46,167119.0,57.3112,57.3192,57.215,57.2711,167119.0
2019-07-09 11:20:00,71.46,71.59,71.45,71.56,135934.0,57.2711,57.3753,57.2631,57.3513,135934.0
2019-07-09 11:30:00,71.56,71.61,71.44,71.45,125663.0,57.3513,57.3913,57.2551,57.2631,125663.0
2019-07-09 11:40:00,71.44,71.48,71.39,71.46,87134.0,57.2551,57.2871,57.215,57.2711,87134.0
2019-07-09 11:50:00,71.47,71.5,71.42,71.47,78447.0,57.2791,57.3032,57.2391,57.2791,78447.0
2019-07-09 12:00:00,71.47,71.53,71.46,71.48,79717.0,57.2791,57.3272,57.2711,57.2871,79717.0
2019-07-09 12:10:00,71.49,71.54,71.47,71.52,145053.0,57.2952,57.3352,57.2791,57.3192,145053.0
2019-07-09 12:20:00,71.52,71.53,71.47,71.47,189594.0,57.3192,57.3272,57.2791,57.2791,189594.0
2019-07-09 12:30:00,71.47,71.47,71.29,71.39,177215.0,57.2791,57.2791,57.1349,57.215,177215.0
2019-07-09 12:40:00,71.39,71.4,71.29,71.33,112605.0,57.215,57.223,57.1349,57.1669,112605.0
2019-07-09 12:50:00,71.32,71.39,71.26,71.28,135269.0,57.1589,57.215,57.1108,57.1269,135269.0
2019-07-09 13:00:00,71.28,71.3,71.17,71.28,178016.0,57.1269,57.1429,57.0387,57.1269,178016.0
2019-07-09 13:10:00,71.3,71.41,71.29,71.39,136929.0,57.1429,57.231,57.1349,57.215,136929.0
2019-07-09 13:20:00,71.39,71.41,71.27,71.3,137999.0,57.215,57.231,57.1188,57.1429,137999.0
2019-07-09 13:30:00,71.29,71.35,71.27,71.32,71167.0,57.1349,57.183,57.1188,57.1589,71167.0
2019-07-09 13:40:00,71.33,71.33,71.21,71.26,109808.0,57.1669,57.1669,57.0708,57.1108,109808.0
2019-07-09 13:50:00,71.27,71.28,71.22,71.26,80008.0,57.1188,57.1269,57.0788,57.1108,80008.0
2019-07-09 14:00:00,71.26,71.32,71.23,71.25,143618.0,57.1108,57.1589,57.0868,57.1028,143618.0
2019-07-09 14:10:00,71.25,71.45,71.24,71.45,199873.0,57.1028,57.2631,57.0948,57.2631,199873.0
2019-07-09 14:20:00,71.44,71.47,71.38,71.4,130395.0,57.2551,57.2791,57.207,57.223,130395.0
2019-07-09 14:30:00,71.41,71.44,71.37,71.43,85323.0,57.231,57.2551,57.199,57.2471,85323.0
2019-07-09 14:40:00,71.42,71.44,71.34,71.39,129291.0,57.2391,57.2551,57.1749,57.215,129291.0
2019-07-09 14:50:00,71.39,71.42,71.38,71.41,95998.0,57.215,57.2391,57.207,57.231,95998.0
2019-07-09 15:00:00,71.41,71.47,71.39,71.44,125218.0,57.231,57.2791,57.215,57.2551,125218.0
2019-07-09 15:10:00,71.44,71.44,71.33,71.38,161445.0,57.2551,57.2551,57.1669,57.207,161445.0
2019-07-09 15:20:00,71.38,71.45,71.31,71.43,145159.0,57.207,57.2631,57.1509,57.2471,145159.0
2019-07-09 15:30:00,71.44,71.53,71.42,71.5,293276.0,57.2551,57.3272,57.2391,57.3032,293276.0
2019-07-09 15:40:00,71.5,71.57,71.49,71.55,312090.0,57.3032,57.3593,57.2952,57.3432,312090.0
2019-07-09 15:50:00,71.55,71.67,71.55,71.58,789171.0,57.3432,57.4394,57.3432,57.3673,789171.0
2019-07-10 09:30:00,71.5,71.78,71.35,71.7,1026080.0,57.3032,57.5276,57.183,57.4635,1026080.0
2019-07-10 09:40:00,71.69,71.94,71.59,71.9,566308.0,57.4554,57.6558,57.3753,57.6237,566308.0
2019-07-10 09:50:00,71.89,71.94,71.78,71.84,396723.0,57.6157,57.6558,57.5276,57.5757,396723.0
2019-07-10 10:00:00,71.85,71.94,71.47,71.5,384201.0,57.5837,57.6558,57.2791,57.3032,384201.0
2019-07-10 10:10:00,71.48,71.56,71.25,71.26,459979.0,57.2871,57.3513,57.1028,57.1108,459979.0
2019-07-10 10:20:00,71.27,71.29,70.95,70.97,531871.0,57.1188,57.1349,56.8624,56.8784,531871.0
2019-07-10 10:30:00,70.98,71.2,70.94,71.12,573932.0,56.8864,57.0627,56.8544,56.9986,573932.0
2019-07-10 10:40:00,71.12,71.25,71.08,71.2,275239.0,56.9986,57.1028,56.9666,57.0627,275239.0
2019-07-10 10:50:00,71.21,71.21,70.82,70.85,342888.0,57.0708,57.0708,56.7582,56.7822,342888.0
2019-07-10 11:00:00,70.86,70.91,70.73,70.79,364175.0,56.7902,56.8303,56.6861,56.7341,364175.0
2019-07-10 11:10:00,70.78,70.89,70.76,70.77,319139.0,56.7261,56.8143,56.7101,56.7181,319139.0
2019-07-10 11:20:00,70.77,70.81,70.65,70.7,391831.0,56.7181,56.7502,56.6219,56.662,391831.0
2019-07-10 11:30:00,70.71,70.97,70.68,70.92,248492.0,56.67,56.8784,56.646,56.8383,248492.0
2019-07-10 11:40:00,70.92,70.99,70.89,70.96,154295.0,56.8383,56.8944,56.8143,56.8704,154295.0
2019-07-10 11:50:00,70.98,71.06,70.97,70.98,145490.0,56.8864,56.9505,56.8784,56.8864,145490.0
2019-07-10 12:00:00,70.99,71.08,70.95,71.04,161703.0,56.8944,56.9666,56.8624,56.9345,161703.0
2019-07-10 12:10:00,71.03,71.1,71.02,71.06,113179.0,56.9265,56.9826,56.9185,56.9505,113179.0
2019-07-10 12:20:00,71.06,71.11,71.03,71.08,97383.0,56.9505,56.9906,56.9265,56.9666,97383.0
2019-07-10 12:30:00,71.09,71.22,71.08,71.17,142367.0,56.9746,57.0788,56.9666,57.0387,142367.0
2019-07-10 12:40:00,71.17,71.21,71.13,71.2,88533.0,57.0387,57.0708,57.0066,57.0627,88533.0
2019-07-10 12:50:00,71.2,71.23,71.18,71.22,68086.0,57.0627,57.0868,57.0467,57.0788,68086.0
2019-07-10 13:00:00,71.22,71.31,71.21,71.25,113474.0,57.0788,57.1509,57.0708,57.1028,113474.0
2019-07-10 13:10:00,71.26,71.27,71.18,71.23,135685.0,57.1108,57.1188,57.0467,57.0868,135685.0
2019-07-10 13:20:00,71.23,71.27,71.22,71.22,113848.0,57.0868,57.1188,57.0788,57.0788,113848.0
2019-07-10 13:30:00,71.23,71.24,71.18,71.24,96222.0,57.0868,57.0948,57.0467,57.0948,96222.0
2019-07-10 13:40:00,71.24,71.33,71.22,71.3,135206.0,57.0948,57.1669,57.0788,57.1429,135206.0
2019-07-10 13:50:00,71.29,71.3,71.2,71.28,98262.0,57.1349,57.1429,57.0627,57.1269,98262.0
2019-07-10 14:00:00,71.28,71.36,71.18,71.24,246890.0,57.1269,57.191,57.0467,57.0948,246890.0
2019-07-10 14:10:00,71.25,71.28,71.18,71.2,109840.0,57.1028,57.1269,57.0467,57.0627,109840.0
2019-07-10 14:20:00,71.2,71.24,71.16,71.16,158449.0,57.0627,57.0948,57.0307,57.0307,158449.0
2019-07-10 14:30:00,71.16,71.3,71.15,71.25,114309.0,57.0307,57.1429,57.0227,57.1028,114309.0
2019-07-10 14:40:00,71.26,71.26,71.18,71.19,90464.0,57.1108,57.1108,57.0467,57.0547,90464.0
2019-07-10 14:50:00,71.18,71.23,71.14,71.16,112105.0,57.0467,57.0868,57.0147,57.0307,112105.0
2019-07-10 15:00:00,71.15,71.18,71.11,71.14,140456.0,57.0227,57.0467,56.9906,57.0147,140456.0
2019-07-10 15:10:00,71.14,71.21,71.09,71.12,174524.0,57.0147,57.0708,56.9746,56.9986,174524.0
2019-07-10 15:20:00,71.11,71.11,70.99,71.05,273932.0,56.9906,56.9906,56.8944,56.9425,273932.0
2019-07-10 15:30:00,71.05,71.14,71.04,71.06,196383.0,56.9425,57.0147,56.9345,56.9505,196383.0
2019-07-10 15:40:00,71.06,71.08,70.97,71.03,353069.0,56.9505,56.9666,56.8784,56.9265,353069.0
2019-07-10 15:50:00,71.03,71.15,71.0,71.13,742364.0,56.9265,57.0227,56.9024,57.0066,742364.0
2019-07-11 09:30:00,71.43,71.6,71.26,71.54,538393.0,57.2471,57.3833,57.1108,57.3352,538393.0
2019-07-11 09:40:00,71.54,71.73,71.38,71.71,331885.0,57.3352,57.4875,57.207,57.4715,331885.0
2019-07-11 09:50:00,71.72,71.76,71.46,71.48,229551.0,57.4795,57.5115,57.2711,57.2871,229551.0
2019-07-11 10:00:00,71.49,71.52,71.16,71.18,331483.0,57.2952,57.3192,57.0307,57.0467,331483.0
2019-07-11 10:10:00,71.17,71.3,71.1,71.24,477689.0,57.0387,57.1429,56.9826,57.0948,477689.0
2019-07-11 10:20:00,71.23,71.34,71.19,71.21,286069.0,57.0868,57.1749,57.0547,57.0708,286069.0
2019-07-11 10:30:00,71.2,71.26,71.09,71.24,184524.0,57.0627,57.1108,56.9746,57.0948,184524.0
2019-07-11 10:40:00,71.25,71.42,71.24,71.42,182086.0,57.1028,57.2391,57.0948,57.2391,182086.0
2019-07-11 10:50:00,71.42,71.47,71.3,71.31,157415.0,57.2391,57.2791,57.1429,57.1509,157415.0
2019-07-11 11:00:00,71.32,71.34,71.22,71.3,139533.0,57.1589,57.1749,57.0788,57.1429,139533.0
2019-07-11 11:10:00,71.3,71.53,71.23,71.5,283545.0,57.1429,57.3272,57.0868,57.3032,283545.0
2019-07-11 11:20:00,71.5,71.53,71.43,71.47,141678.0,57.3032,57.3272,57.2471,57.2791,141678.0
2019-07-11 11:30:00,71.48,71.51,71.38,71.5,164386.0,57.2871,57.3112,57.207,57.3032,164386.0
2019-07-11 11:40:00,71.5,71.75,71.46,71.69,264224.0,57.3032,57.5035,57.2711,57.4554,264224.0
2019-07-11 11:50:00,71.69,71.76,71.67,71.69,261932.0,57.4554,57.5115,57.4394,57.4554,261932.0
2019-07-11 12:00:00,71.69,71.75,71.6,71.62,194297.0,57.4554,57.5035,57.3833,57.3993,194297.0
2019-07-11 12:10:00,71.62,71.62,71.56,71.59,130924.0,57.3993,57.3993,57.3513,57.3753,130924.0
2019-07-11 12:20:00,71.59,71.68,71.58,71.62,90548.0,57.3753,57.4474,57.3673,57.3993,90548.0
2019-07-11 12:30:00,71.62,71.63,71.58,71.62,74106.0,57.3993,57.4074,57.3673,57.3993,74106.0
2019-07-11 12:40:00,71.62,71.67,71.6,71.61,103304.0,57.3993,57.4394,57.3833,57.3913,103304.0
2019-07-11 12:50:00,71.61,71.65,71.61,71.62,90134.0,57.3913,57.4234,57.3913,57.3993,90134.0
2019-07-11 13:00:00,71.62,71.78,71.62,71.65,277099.0,57.3993,57.5276,57.3993,57.4234,277099.0
2019-07-11 13:10:00,71.65,71.71,71.63,71.7,74039.0,57.4234,57.4715,57.4074,57.4635,74039.0
2019-07-11 13:20:00,71.7,71.71,71.6,71.62,117777.0,57.4635,57.4715,57.3833,57.3993,117777.0
2019-07-11 13:30:00,71.62,71.7,71.6,71.69,189136.0,57.3993,57.4635,57.3833,57.4554,189136.0
2019-07-11 13:40:00,71.7,71.72,71.61,71.72,138644.0,57.4635,57.4795,57.3913,57.4795,138644.0
2019-07-11 13:50:00,71.72,71.87,71.69,71.77,251978.0,57.4795,57.5997,57.4554,57.5196,251978.0
2019-07-11 14:00:00,71.77,71.82,71.74,71.75,163474.0,57.5196,57.5596,57.4955,57.5035,163474.0
2019-07-11 14:10:00,71.76,71.77,71.71,71.73,91234.0,57.5115,57.5196,57.4715,57.4875,91234.0
2019-07-11 14:20:00,71.74,71.8,71.72,71.77,144667.0,57.4955,57.5436,57.4795,57.5196,144667.0
2019-07-11 14:30:00,71.77,71.95,71.76,71.91,315165.0,57.5196,57.6638,57.5115,57.6318,315165.0
2019-07-11 14:40:00,71.9,72.0,71.82,71.84,360997.0,57.6237,57.7039,57.5596,57.5757,360997.0
2019-07-11 14:50:00,71.84,71.92,71.82,71.87,119188.0,57.5757,57.6398,57.5596,57.5997,119188.0
2019-07-11 15:00:00,71.87,71.89,71.83,71.89,142720.0,57.5997,57.6157,57.5676,57.6157,142720.0
2019-07-11 15:10:00,71.88,71.9,71.78,71.83,270559.0,57.6077,57.6237,57.5276,57.5676,270559.0
2019-07-11 15:20:00,71.83,71.91,71.82,71.86,185566.0,57.5676,57.6318,57.5596,57.5917,185566.0
2019-07-11 15:30:00,71.87,71.87,71.75,71.76,196424.0,57.5997,57.5997,57.5035,57.5115,196424.0
2019-07-11 15:40:00,71.76,71.77,71.62,71.73,474117.0,57.5115,57.5196,57.3993,57.4875,474117.0
2019-07-11 15:50:00,71.73,71.78,71.59,71.62,986032.0,57.4875,57.5276,57.3753,57.3993,986032.0
2019-07-12 09:30:00,71.8,72.0,71.62,71.97,773211.0,57.5436,57.7039,57.3993,57.6798,773211.0
2019-07-12 09:40:00,71.96,71.99,71.58,71.69,431319.0,57.6718,57.6959,57.3673,57.4554,431319.0
2019-07-12 09:50:00,71.69,71.85,71.68,71.76,362396.0,57.4554,57.5837,57.4474,57.5115,362396.0
2019-07-12 10:00:00,71.77,71.89,71.72,71.87,419425.0,57.5196,57.6157,57.4795,57.5997,419425.0
2019-07-12 10:10:00,71.87,71.9,71.8,71.81,458074.0,57.5997,57.6237,57.5436,57.5516,458074.0
2019-07-12 10:20:00,71.81,71.87,71.73,71.78,416502.0,57.5516,57.5997,57.4875,57.5276,416502.0
2019-07-12 10:30:00,71.78,71.87,71.77,71.84,393814.0,57.5276,57.5997,57.5196,57.5757,393814.0
2019-07-12 10:40:00,71.84,71.85,71.8,71.84,255143.0,57.5757,57.5837,57.5436,57.5757,255143.0
2019-07-12 10:50:00,71.83,71.85,71.76,71.81,292769.0,57.5676,57.5837,57.5115,57.5516,292769.0
2019-07-12 11:00:00,71.8,71.81,71.69,71.78,300658.0,57.5436,57.5516,57.4554,57.5276,300658.0
2019-07-12 11:10:00,71.78,71.8,71.67,71.67,315102.0,57.5276,57.5436,57.4394,57.4394,315102.0
2019-07-12 11:20:00,71.67,71.68,71.58,71.61,274703.0,57.4394,57.4474,57.3673,57.3913,274703.0
2019-07-12 11:30:00,71.61,71.77,71.61,71.69,209047.0,57.3913,57.5196,57.3913,57.4554,209047.0
2019-07-12 11:40:00,71.69,71.86,71.68,71.84,217000.0,57.4554,57.5917,57.4474,57.5757,217000.0
2019-07-12 11:50:00,71.84,71.89,71.78,71.88,138665.0,57.5757,57.6157,57.5276,57.6077,138665.0
2019-07-12 12:00:00,71.88,71.89,71.75,71.8,274733.0,57.6077,57.6157,57.5035,57.5436,274733.0
2019-07-12 12:10:00,71.8,71.81,71.74,71.78,273140.0,57.5436,57.5516,57.4955,57.5276,273140.0
2019-07-12 12:20:00,71.79,71.81,71.73,71.79,135324.0,57.5356,57.5516,57.4875,57.5356,135324.0
2019-07-12 12:30:00,71.78,71.86,71.78,71.86,262311.0,57.5276,57.5917,57.5276,57.5917,262311.0
2019-07-12 12:40:00,71.85,71.86,71.77,71.83,238741.0,57.5837,57.5917,57.5196,57.5676,238741.0
2019-07-12 12:50:00,71.83,71.85,71.8,71.81,220241.0,57.5676,57.5837,57.5436,57.5516,220241.0
2019-07-12 13:00:00,71.81,71.89,71.8,71.89,245175.0,57.5516,57.6157,57.5436,57.6157,245175.0
2019-07-12 13:10:00,71.89,71.99,71.88,71.94,244200.0,57.6157,57.6959,57.6077,57.6558,244200.0
2019-07-12 13:20:00,71.93,71.99,71.9,71.98,169665.0,57.6478,57.6959,57.6237,57.6879,169665.0
2019-07-12 13:30:00,71.99,72.02,71.8,71.83,594308.0,57.6959,57.7199,57.5436,57.5676,594308.0
2019-07-12 13:40:00,71.83,71.85,71.77,71.8,205134.0,57.5676,57.5837,57.5196,57.5436,205134.0
2019-07-12 13:50:00,71.8,71.82,71.76,71.77,184143.0,57.5436,57.5596,57.5115,57.5196,184143.0
2019-07-12 14:00:00,71.78,71.8,71.77,71.79,160117.0,57.5276,57.5436,57.5196,57.5356,160117.0
2019-07-12 14:10:00,71.78,71.83,71.76,71.8,199099.0,57.5276,57.5676,57.5115,57.5436,199099.0
2019-07-12 14:20:00,71.79,71.8,71.74,71.78,191152.0,57.5356,57.5436,57.4955,57.5276,191152.0
2019-07-12 14:30:00,71.77,71.83,71.77,71.8,246781.0,57.5196,57.5676,57.5196,57.5436,246781.0
2019-07-12 14:40:00,71.8,71.8,71.74,71.76,224766.0,57.5436,57.5436,57.4955,57.5115,224766.0
2019-07-12 14:50:00,71.76,71.79,71.74,71.76,300857.0,57.5115,57.5356,57.4955,57.5115,300857.0
2019-07-12 15:00:00,71.77,71.82,71.76,71.79,215972.0,57.5196,57.5596,57.5115,57.5356,215972.0
2019-07-12 15:10:00,71.8,71.82,71.74,71.77,554065.0,57.5436,57.5596,57.4955,57.5196,554065.0
2019-07-12 15:20:00,71.77,71.89,71.77,71.84,385178.0,57.5196,57.6157,57.5196,57.5757,385178.0
2019-07-12 15:30:00,71.84,71.91,71.79,71.8,387320.0,57.5757,57.6318,57.5356,57.5436,387320.0
2019-07-12 15:40:00,71.8,71.81,71.74,71.77,633503.0,57.5436,57.5516,57.4955,57.5196,633503.0
2019-07-12 15:50:00,71.76,71.84,71.69,71.75,1294853.0,57.5115,57.5757,57.4554,57.5035,1294853.0
2019-07-15 09:30:00,71.73,71.93,70.08,70.8,2039270.0,57.4875,57.6478,56.1651,56.7422,2039270.0
2019-07-15 09:40:00,70.8,71.06,70.51,70.53,1054922.0,56.7422,56.9505,56.5097,56.5258,1054922.0
2019-07-15 09:50:00,70.52,70.86,70.33,70.81,889553.0,56.5178,56.7902,56.3655,56.7502,889553.0
2019-07-15 10:00:00,70.8,71.06,70.62,70.94,831363.0,56.7422,56.9505,56.5979,56.8544,831363.0
2019-07-15 10:10:00,70.95,71.42,70.78,71.36,885331.0,56.8624,57.2391,56.7261,57.191,885331.0
2019-07-15 10:20:00,71.35,71.97,71.11,71.75,1786984.0,57.183,57.6798,56.9906,57.5035,1786984.0
2019-07-15 10:30:00,71.75,72.09,71.63,72.04,1168333.0,57.5035,57.776,57.4074,57.736,1168333.0
2019-07-15 10:40:00,72.05,72.15,71.7,71.73,928552.0,57.744,57.8241,57.4635,57.4875,928552.0
2019-07-15 10:50:00,71.73,71.9,71.59,71.84,402511.0,57.4875,57.6237,57.3753,57.5757,402511.0
2019-07-15 11:00:00,71.85,71.99,71.82,71.98,312382.0,57.5837,57.6959,57.5596,57.6879,312382.0
2019-07-15 11:10:00,71.98,71.99,71.86,71.9,355824.0,57.6879,57.6959,57.5917,57.6237,355824.0
2019-07-15 11:20:00,71.9,71.97,71.78,71.81,247632.0,57.6237,57.6798,57.5276,57.5516,247632.0
2019-07-15 11:30:00,71.8,71.84,71.67,71.84,245283.0,57.5436,57.5757,57.4394,57.5757,245283.0
2019-07-15 11:40:00,71.83,71.87,71.76,71.78,260750.0,57.5676,57.5997,57.5115,57.5276,260750.0
2019-07-15 11:50:00,71.77,71.79,71.63,71.64,216024.0,57.5196,57.5356,57.4074,57.4154,216024.0
2019-07-15 12:00:00,71.65,71.68,71.31,71.36,401044.0,57.4234,57.4474,57.1509,57.191,401044.0
2019-07-15 12:10:00,71.36,71.54,71.36,71.45,219086.0,57.191,57.3352,57.191,57.2631,219086.0
2019-07-15 12:20:00,71.45,71.54,71.44,71.52,216483.0,57.2631,57.3352,57.2551,57.3192,216483.0
2019-07-15 12:30:00,71.52,71.55,71.45,71.52,279058.0,57.3192,57.3432,57.2631,57.3192,279058.0
2019-07-15 12:40:00,71.53,71.65,71.52,71.59,176803.0,57.3272,57.4234,57.3192,57.3753,176803.0
2019-07-15 12:50:00,71.59,71.72,71.59,71.68,161721.0,57.3753,57.4795,57.3753,57.4474,161721.0
2019-07-15 13:00:00,71.68,71.75,71.65,71.68,211799.0,57.4474,57.5035,57.4234,57.4474,211799.0
2019-07-15 13:10:00,71.69,71.72,71.62,71.72,161111.0,57.4554,57.4795,57.3993,57.4795,161111.0
2019-07-15 13:20:00,71.71,71.73,71.58,71.66,184428.0,57.4715,57.4875,57.3673,57.4314,184428.0
2019-07-15 13:30:00,71.67,71.91,71.62,71.87,223222.0,57.4394,57.6318,57.3993,57.5997,223222.0
2019-07-15 13:40:00,71.88,71.9,71.84,71.87,132288.0,57.6077,57.6237,57.5757,57.5997,132288.0
2019-07-15 13:50:00,71.88,71.9,71.83,71.83,206862.0,57.6077,57.6237,57.5676,57.5676,206862.0
2019-07-15 14:00:00,71.84,71.9,71.8,71.84,221898.0,57.5757,57.6237,57.5436,57.5757,221898.0
2019-07-15 14:10:00,71.85,71.9,71.84,71.9,253644.0,57.5837,57.6237,57.5757,57.6237,253644.0
2019-07-15 14:20:00,71.89,72.08,71.89,72.05,422584.0,57.6157,57.768,57.6157,57.744,422584.0
2019-07-15 14:30:00,72.05,72.06,71.94,71.95,165368.0,57.744,57.752,57.6558,57.6638,165368.0
2019-07-15 14:40:00,71.94,71.95,71.87,71.88,250482.0,57.6558,57.6638,57.5997,57.6077,250482.0
2019-07-15 14:50:00,71.87,72.0,71.87,71.98,195142.0,57.5997,57.7039,57.5997,57.6879,195142.0
2019-07-15 15:00:00,71.98,72.0,71.89,71.92,174532.0,57.6879,57.7039,57.6157,57.6398,174532.0
2019-07-15 15:10:00,71.92,71.93,71.86,71.92,235283.0,57.6398,57.6478,57.5917,57.6398,235283.0
2019-07-15 15:20:00,71.91,71.96,71.89,71.94,392898.0,57.6318,57.6718,57.6157,57.6558,392898.0
2019-07-15 15:30:00,71.93,71.95,71.68,71.72,721341.0,57.6478,57.6638,57.4474,57.4795,721341.0
2019-07-15 15:40:00,71.73,71.79,71.69,71.7,496477.0,57.4875,57.5356,57.4554,57.4635,496477.0
2019-07-15 15:50:00,71.7,71.77,71.66,71.73,969984.0,57.4635,57.5196,57.4314,57.4875,969984.0
2019-07-16 09:30:00,71.7,71.71,71.23,71.7,1049538.0,57.4635,57.4715,57.0868,57.4635,1049538.0
2019-07-16 09:40:00,71.69,72.0,71.67,71.85,706382.0,57.4554,57.7039,57.4394,57.5837,706382.0
2019-07-16 09:50:00,71.85,71.91,71.5,71.55,551504.0,57.5837,57.6318,57.3032,57.3432,551504.0
2019-07-16 10:00:00,71.56,71.62,71.23,71.37,711889.0,57.3513,57.3993,57.0868,57.199,711889.0
2019-07-16 10:10:00,71.36,71.65,71.35,71.41,641949.0,57.191,57.4234,57.183,57.231,641949.0
2019-07-16 10:20:00,71.43,71.59,71.38,71.59,397124.0,57.2471,57.3753,57.207,57.3753,397124.0
2019-07-16 10:30:00,71.59,71.64,71.51,71.52,464864.0,57.3753,57.4154,57.3112,57.3192,464864.0
2019-07-16 10:40:00,71.51,71.86,71.46,71.77,590233.0,57.3112,57.5917,57.2711,57.5196,590233.0
2019-07-16 10:50:00,71.76,71.81,71.7,71.75,369383.0,57.5115,57.5516,57.4635,57.5035,369383.0
2019-07-16 11:00:00,71.76,71.78,71.69,71.78,261153.0,57.5115,57.5276,57.4554,57.5276,261153.0
2019-07-16 11:10:00,71.78,71.84,71.54,71.62,344528.0,57.5276,57.5757,57.3352,57.3993,344528.0
2019-07-16 11:20:00,71.62,71.65,71.58,71.65,265551.0,57.3993,57.4234,57.3673,57.4234,265551.0
2019-07-16 11:30:00,71.65,71.67,71.58,71.6,228883.0,57.4234,57.4394,57.3673,57.3833,228883.0
2019-07-16 11:40:00,71.6,71.63,71.56,71.57,242583.0,57.3833,57.4074,57.3513,57.3593,242583.0
2019-07-16 11:50:00,71.58,71.63,71.49,71.53,295584.0,57.3673,57.4074,57.2952,57.3272,295584.0
2019-07-16 12:00:00,71.53,71.56,71.37,71.37,327615.0,57.3272,57.3513,57.199,57.199,327615.0
2019-07-16 12:10:00,71.38,71.43,71.25,71.26,374732.0,57.207,57.2471,57.1028,57.1108,374732.0
2019-07-16 12:20:00,71.25,71.38,71.24,71.24,178576.0,57.1028,57.207,57.0948,57.0948,178576.0
2019-07-16 12:30:00,71.25,71.4,71.23,71.35,236672.0,57.1028,57.223,57.0868,57.183,236672.0
2019-07-16 12:40:00,71.34,71.4,71.28,71.31,171963.0,57.1749,57.223,57.1269,57.1509,171963.0
2019-07-16 12:50:00,71.31,71.31,71.12,71.13,249874.0,57.1509,57.1509,56.9986,57.0066,249874.0
2019-07-16 13:00:00,71.14,71.32,71.09,71.28,240386.0,57.0147,57.1589,56.9746,57.1269,240386.0
2019-07-16 13:10:00,71.28,71.35,71.24,71.31,227387.0,57.1269,57.183,57.0948,57.1509,227387.0
2019-07-16 13:20:00,71.31,71.37,71.25,71.31,226181.0,57.1509,57.199,57.1028,57.1509,226181.0
2019-07-16 13:30:00,71.32,71.39,71.29,71.32,200623.0,57.1589,57.215,57.1349,57.1589,200623.0
2019-07-16 13:40:00,71.31,71.32,71.14,71.19,264995.0,57.1509,57.1589,57.0147,57.0547,264995.0
2019-07-16 13:50:00,71.19,71.3,71.15,71.27,226801.0,57.0547,57.1429,57.0227,57.1188,226801.0
2019-07-16 14:00:00,71.27,71.4,71.25,71.33,233298.0,57.1188,57.223,57.1028,57.1669,233298.0
2019-07-16 14:10:00,71.33,71.35,71.17,71.17,182368.0,57.1669,57.183,57.0387,57.0387,182368.0
2019-07-16 14:20:00,71.18,71.28,71.16,71.25,216289.0,57.0467,57.1269,57.0307,57.1028,216289.0
2019-07-16 14:30:00,71.25,71.35,71.21,71.33,213482.0,57.1028,57.183,57.0708,57.1669,213482.0
2019-07-16 14:40:00,71.34,71.45,71.32,71.44,236503.0,57.1749,57.2631,57.1589,57.2551,236503.0
2019-07-16 14:50:00,71.43,71.46,71.37,71.41,221193.0,57.2471,57.2711,57.199,57.231,221193.0
2019-07-16 15:00:00,71.41,71.46,71.37,71.45,215001.0,57.231,57.2711,57.199,57.2631,215001.0
2019-07-16 15:10:00,71.45,71.58,71.45,71.58,377097.0,57.2631,57.3673,57.2631,57.3673,377097.0
2019-07-16 15:20:00,71.57,71.6,71.45,71.45,254590.0,57.3593,57.3833,57.2631,57.2631,254590.0
2019-07-16 15:30:00,71.45,71.57,71.44,71.53,393292.0,57.2631,57.3593,57.2551,57.3272,393292.0
2019-07-16 15:40:00,71.53,71.57,71.4,71.42,395159.0,57.3272,57.3593,57.223,57.2391,395159.0
2019-07-16 15:50:00,71.42,71.49,71.31,71.32,936762.0,57.2391,57.2952,57.1509,57.1589,936762.0
2019-07-17 09:30:00,71.19,71.42,71.07,71.23,676411.0,57.0547,57.2391,56.9586,57.0868,676411.0
2019-07-17 09:40:00,71.23,71.5,71.19,71.39,349672.0,57.0868,57.3032,57.0547,57.215,349672.0
2019-07-17 09:50:00,71.39,71.42,71.06,71.17,385533.0,57.215,57.2391,56.9505,57.0387,385533.0
2019-07-17 10:00:00,71.17,71.36,71.13,71.19,319442.0,57.0387,57.191,57.0066,57.0547,319442.0
2019-07-17 10:10:00,71.19,71.28,70.96,71.03,483012.0,57.0547,57.1269,56.8704,56.9265,483012.0
2019-07-17 10:20:00,71.04,71.14,70.98,71.11,343958.0,56.9345,57.0147,56.8864,56.9906,343958.0
2019-07-17 10:30:00,71.11,71.13,70.95,70.97,421682.0,56.9906,57.0066,56.8624,56.8784,421682.0
2019-07-17 10:40:00,70.97,70.98,70.76,70.82,342285.0,56.8784,56.8864,56.7101,56.7582,342285.0
2019-07-17 10:50:00,70.82,70.88,70.62,70.8,293449.0,56.7582,56.8063,56.5979,56.7422,293449.0
2019-07-17 11:00:00,70.8,71.0,70.8,70.99,256170.0,56.7422,56.9024,56.7422,56.8944,256170.0
2019-07-17 11:10:00,70.98,71.03,70.89,70.94,246248.0,56.8864,56.9265,56.8143,56.8544,246248.0
2019-07-17 11:20:00,70.94,71.09,70.93,70.98,224491.0,56.8544,56.9746,56.8463,56.8864,224491.0
2019-07-17 11:30:00,70.98,71.31,70.98,71.26,252658.0,56.8864,57.1509,56.8864,57.1108,252658.0
2019-07-17 11:40:00,71.26,71.43,71.24,71.37,213716.0,57.1108,57.2471,57.0948,57.199,213716.0
2019-07-17 11:50:00,71.37,71.5,71.37,71.39,219201.0,57.199,57.3032,57.199,57.215,219201.0
2019-07-17 12:00:00,71.38,71.45,71.34,71.38,159384.0,57.207,57.2631,57.1749,57.207,159384.0
2019-07-17 12:10:00,71.38,71.39,71.27,71.33,171205.0,57.207,57.215,57.1188,57.1669,171205.0
2019-07-17 12:20:00,71.34,71.4,71.32,71.36,114886.0,57.1749,57.223,57.1589,57.191,114886.0
2019-07-17 12:30:00,71.36,71.37,71.3,71.34,73195.0,57.191,57.199,57.1429,57.1749,73195.0
2019-07-17 12:40:00,71.34,71.44,71.33,71.35,144410.0,57.1749,57.2551,57.1669,57.183,144410.0
2019-07-17 12:50:00,71.35,71.41,71.34,71.37,114039.0,57.183,57.231,57.1749,57.199,114039.0
2019-07-17 13:00:00,71.37,71.5,71.37,71.44,133276.0,57.199,57.3032,57.199,57.2551,133276.0
2019-07-17 13:10:00,71.44,71.46,71.4,71.44,70388.0,57.2551,57.2711,57.223,57.2551,70388.0
2019-07-17 13:20:00,71.44,71.44,71.38,71.38,133094.0,57.2551,57.2551,57.207,57.207,133094.0
2019-07-17 13:30:00,71.39,71.4,71.34,71.36,108360.0,57.215,57.223,57.1749,57.191,108360.0
2019-07-17 13:40:00,71.36,71.45,71.34,71.35,135473.0,57.191,57.2631,57.1749,57.183,135473.0
2019-07-17 13:50:00,71.35,71.38,71.32,71.36,128835.0,57.183,57.207,57.1589,57.191,128835.0
2019-07-17 14:00:00,71.35,71.36,71.28,71.33,149296.0,57.183,57.191,57.1269,57.1669,149296.0
2019-07-17 14:10:00,71.33,71.37,71.27,71.3,234929.0,57.1669,57.199,57.1188,57.1429,234929.0
2019-07-17 14:20:00,71.29,71.3,71.16,71.21,147892.0,57.1349,57.1429,57.0307,57.0708,147892.0
2019-07-17 14:30:00,71.21,71.3,71.2,71.26,137253.0,57.0708,57.1429,57.0627,57.1108,137253.0
2019-07-17 14:40:00,71.26,71.28,71.1,71.12,160328.0,57.1108,57.1269,56.9826,56.9986,160328.0
2019-07-17 14:50:00,71.12,71.14,71.01,71.08,176393.0,56.9986,57.0147,56.9105,56.9666,176393.0
2019-07-17 15:00:00,71.07,71.08,70.91,71.03,256438.0,56.9586,56.9666,56.8303,56.9265,256438.0
2019-07-17 15:10:00,71.04,71.11,70.99,71.07,213848.0,56.9345,56.9906,56.8944,56.9586,213848.0
2019-07-17 15:20:00,71.08,71.1,70.76,70.78,277206.0,56.9666,56.9826,56.7101,56.7261,277206.0
2019-07-17 15:30:00,70.78,70.87,70.65,70.86,571072.0,56.7261,56.7983,56.6219,56.7902,571072.0
2019-07-17 15:40:00,70.87,70.88,70.72,70.81,416074.0,56.7983,56.8063,56.678,56.7502,416074.0
2019-07-17 15:50:00,70.8,70.87,70.73,70.81,1137057.0,56.7422,56.7983,56.6861,56.7502,1137057.0
2019-07-18 09:30:00,70.54,71.34,70.48,71.23,618107.0,56.5338,57.1749,56.4857,57.0868,618107.0
2019-07-18 09:40:00,71.23,71.39,71.22,71.26,376360.0,57.0868,57.215,57.0788,57.1108,376360.0
2019-07-18 09:50:00,71.26,71.38,71.15,71.3,229393.0,57.1108,57.207,57.0227,57.1429,229393.0
2019-07-18 10:00:00,71.31,71.33,71.18,71.29,307877.0,57.1509,57.1669,57.0467,57.1349,307877.0
2019-07-18 10:10:00,71.3,71.39,71.19,71.22,191003.0,57.1429,57.215,57.0547,57.0788,191003.0
2019-07-18 10:20:00,71.22,71.36,71.17,71.32,185373.0,57.0788,57.191,57.0387,57.1589,185373.0
2019-07-18 10:30:00,71.33,71.4,71.32,71.35,278879.0,57.1669,57.223,57.1589,57.183,278879.0
2019-07-18 10:40:00,71.36,71.54,71.35,71.52,413920.0,57.191,57.3352,57.183,57.3192,413920.0
2019-07-18 10:50:00,71.52,71.56,71.44,71.5,345524.0,57.3192,57.3513,57.2551,57.3032,345524.0
2019-07-18 11:00:00,71.49,71.65,71.49,71.54,310979.0,57.2952,57.4234,57.2952,57.3352,310979.0
2019-07-18 11:10:00,71.54,71.58,71.49,71.54,331225.0,57.3352,57.3673,57.2952,57.3352,331225.0
2019-07-18 11:20:00,71.54,71.55,71.37,71.41,259842.0,57.3352,57.3432,57.199,57.231,259842.0
2019-07-18 11:30:00,71.41,71.44,71.16,71.25,367962.0,57.231,57.2551,57.0307,57.1028,367962.0
2019-07-18 11:40:00,71.25,71.36,71.22,71.34,207016.0,57.1028,57.191,57.0788,57.1749,207016.0
2019-07-18 11:50:00,71.35,71.45,71.33,71.43,188670.0,57.183,57.2631,57.1669,57.2471,188670.0
2019-07-18 12:00:00,71.45,71.46,71.34,71.45,161421.0,57.2631,57.2711,57.1749,57.2631,161421.0
2019-07-18 12:10:00,71.46,71.51,71.37,71.5,154671.0,57.2711,57.3112,57.199,57.3032,154671.0
2019-07-18 12:20:00,71.51,71.63,71.49,71.57,187402.0,57.3112,57.4074,57.2952,57.3593,187402.0
2019-07-18 12:30:00,71.57,71.68,71.56,71.67,167959.0,57.3593,57.4474,57.3513,57.4394,167959.0
2019-07-18 12:40:00,71.67,71.71,71.66,71.7,191119.0,57.4394,57.4715,57.4314,57.4635,191119.0
2019-07-18 12:50:00,71.7,71.79,71.69,71.73,217528.0,57.4635,57.5356,57.4554,57.4875,217528.0
2019-07-18 13:00:00,71.72,71.78,71.65,71.78,205904.0,57.4795,57.5276,57.4234,57.5276,205904.0
2019-07-18 13:10:00,71.78,71.84,71.74,71.81,244122.0,57.5276,57.5757,57.4955,57.5516,244122.0
2019-07-18 13:20:00,71.81,71.87,71.77,71.85,176779.0,57.5516,57.5997,57.5196,57.5837,176779.0
2019-07-18 13:30:00,71.85,71.9,71.78,71.81,146240.0,57.5837,57.6237,57.5276,57.5516,146240.0
2019-07-18 13:40:00,71.81,71.82,71.68,71.68,184115.0,57.5516,57.5596,57.4474,57.4474,184115.0
2019-07-18 13:50:00,71.68,71.73,71.62,71.73,161179.0,57.4474,57.4875,57.3993,57.4875,161179.0
2019-07-18 14:00:00,71.72,71.8,71.71,71.75,140673.0,57.4795,57.5436,57.4715,57.5035,140673.0
2019-07-18 14:10:00,71.75,71.78,71.66,71.73,168489.0,57.5035,57.5276,57.4314,57.4875,168489.0
2019-07-18 14:20:00,71.72,71.75,71.68,71.73,212496.0,57.4795,57.5035,57.4474,57.4875,212496.0
2019-07-18 14:30:00,71.72,71.74,71.67,71.7,192339.0,57.4795,57.4955,57.4394,57.4635,192339.0
2019-07-18 14:40:00,71.7,71.77,71.65,71.73,429550.0,57.4635,57.5196,57.4234,57.4875,429550.0
2019-07-18 14:50:00,71.73,71.83,71.72,71.83,160216.0,57.4875,57.5676,57.4795,57.5676,160216.0
2019-07-18 15:00:00,71.84,71.89,71.77,71.82,178211.0,57.5757,57.6157,57.5196,57.5596,178211.0
2019-07-18 15:10:00,71.81,71.83,71.69,71.78,384274.0,57.5516,57.5676,57.4554,57.5276,384274.0
2019-07-18 15:20:00,71.77,71.81,71.71,71.81,257942.0,57.5196,57.5516,57.4715,57.5516,257942.0
2019-07-18 15:30:00,71.81,71.85,71.75,71.84,357240.0,57.5516,57.5837,57.5035,57.5757,357240.0
2019-07-18 15:40:00,71.84,71.85,71.68,71.7,612832.0,57.5757,57.5837,57.4474,57.4635,612832.0
2019-07-18 15:50:00,71.7,71.82,71.69,71.79,824744.0,57.4635,57.5596,57.4554,57.5356,824744.0
2019-07-19 09:30:00,71.73,72.17,71.73,71.88,883256.0,57.4875,57.8401,57.4875,57.6077,883256.0
2019-07-19 09:40:00,71.88,72.0,71.82,71.87,204523.0,57.6077,57.7039,57.5596,57.5997,204523.0
2019-07-19 09:50:00,71.87,71.89,71.65,71.68,143726.0,57.5997,57.6157,57.4234,57.4474,143726.0
2019-07-19 10:00:00,71.68,71.75,71.53,71.58,191099.0,57.4474,57.5035,57.3272,57.3673,191099.0
2019-07-19 10:10:00,71.58,71.62,71.48,71.6,228610.0,57.3673,57.3993,57.2871,57.3833,228610.0
2019-07-19 10:20:00,71.6,71.74,71.56,71.66,323779.0,57.3833,57.4955,57.3513,57.4314,323779.0
2019-07-19 10:30:00,71.66,71.76,71.63,71.67,147839.0,57.4314,57.5115,57.4074,57.4394,147839.0
2019-07-19 10:40:00,71.66,71.72,71.6,71.61,169284.0,57.4314,57.4795,57.3833,57.3913,169284.0
2019-07-19 10:50:00,71.61,71.62,71.45,71.51,177813.0,57.3913,57.3993,57.2631,57.3112,177813.0
2019-07-19 11:00:00,71.51,71.59,71.46,71.47,226362.0,57.3112,57.3753,57.2711,57.2791,226362.0
2019-07-19 11:10:00,71.47,71.58,71.46,71.51,163841.0,57.2791,57.3673,57.2711,57.3112,163841.0
2019-07-19 11:20:00,71.51,71.52,71.41,71.44,178477.0,57.3112,57.3192,57.231,57.2551,178477.0
2019-07-19 11:30:00,71.44,71.48,71.28,71.29,179695.0,57.2551,57.2871,57.1269,57.1349,179695.0
2019-07-19 11:40:00,71.28,71.34,71.25,71.33,162647.0,57.1269,57.1749,57.1028,57.1669,162647.0
2019-07-19 11:50:00,71.33,71.36,71.26,71.32,159810.0,57.1669,57.191,57.1108,57.1589,159810.0
2019-07-19 12:00:00,71.33,71.36,71.3,71.33,163574.0,57.1669,57.191,57.1429,57.1669,163574.0
2019-07-19 12:10:00,71.33,71.41,71.32,71.38,120011.0,57.1669,57.231,57.1589,57.207,120011.0
2019-07-19 12:20:00,71.38,71.39,71.29,71.31,146486.0,57.207,57.215,57.1349,57.1509,146486.0
2019-07-19 12:30:00,71.31,71.42,71.29,71.42,134187.0,57.1509,57.2391,57.1349,57.2391,134187.0
2019-07-19 12:40:00,71.42,71.49,71.38,71.38,185426.0,57.2391,57.2952,57.207,57.207,185426.0
2019-07-19 12:50:00,71.38,71.44,71.32,71.33,173998.0,57.207,57.2551,57.1589,57.1669,173998.0
2019-07-19 13:00:00,71.34,71.44,71.31,71.44,110402.0,57.1749,57.2551,57.1509,57.2551,110402.0
2019-07-19 13:10:00,71.43,71.44,71.36,71.36,129860.0,57.2471,57.2551,57.191,57.191,129860.0
2019-07-19 13:20:00,71.37,71.46,71.36,71.42,85136.0,57.199,57.2711,57.191,57.2391,85136.0
2019-07-19 13:30:00,71.42,71.44,71.36,71.37,123950.0,57.2391,57.2551,57.191,57.199,123950.0
2019-07-19 13:40:00,71.37,71.46,71.36,71.45,107617.0,57.199,57.2711,57.191,57.2631,107617.0
2019-07-19 13:50:00,71.45,71.5,71.39,71.44,160955.0,57.2631,57.3032,57.215,57.2551,160955.0
2019-07-19 14:00:00,71.44,71.46,71.33,71.33,121582.0,57.2551,57.2711,57.1669,57.1669,121582.0
2019-07-19 14:10:00,71.34,71.41,71.31,71.35,180194.0,57.1749,57.231,57.1509,57.183,180194.0
2019-07-19 14:20:00,71.36,71.42,71.25,71.26,162177.0,57.191,57.2391,57.1028,57.1108,162177.0
2019-07-19 14:30:00,71.27,71.32,71.18,71.23,150811.0,57.1188,57.1589,57.0467,57.0868,150811.0
2019-07-19 14:40:00,71.23,71.29,71.19,71.28,180440.0,57.0868,57.1349,57.0547,57.1269,180440.0
2019-07-19 14:50:00,71.29,71.29,71.18,71.23,153173.0,57.1349,57.1349,57.0467,57.0868,153173.0
2019-07-19 15:00:00,71.23,71.23,71.08,71.11,226496.0,57.0868,57.0868,56.9666,56.9906,226496.0
2019-07-19 15:10:00,71.11,71.13,71.04,71.1,183574.0,56.9906,57.0066,56.9345,56.9826,183574.0
2019-07-19 15:20:00,71.1,71.18,71.01,71.14,226341.0,56.9826,57.0467,56.9105,57.0147,226341.0
2019-07-19 15:30:00,71.14,71.25,71.13,71.25,298536.0,57.0147,57.1028,57.0066,57.1028,298536.0
2019-07-19 15:40:00,71.25,71.29,71.08,71.12,456030.0,57.1028,57.1349,56.9666,56.9986,456030.0
2019-07-19 15:50:00,71.11,71.13,70.86,70.94,1337549.0,56.9906,57.0066,56.7902,56.8544,1337549.0
2019-07-22 09:30:00,70.72,71.09,70.72,70.85,344841.0,56.678,56.9746,56.678,56.7822,344841.0
2019-07-22 09:40:00,70.85,71.19,70.8,71.17,295090.0,56.7822,57.0547,56.7422,57.0387,295090.0
2019-07-22 09:50:00,71.16,71.29,71.11,71.15,241547.0,57.0307,57.1349,56.9906,57.0227,241547.0
2019-07-22 10:00:00,71.16,71.16,70.97,71.06,218728.0,57.0307,57.0307,56.8784,56.9505,218728.0
2019-07-22 10:10:00,71.05,71.09,70.94,70.96,146229.0,56.9425,56.9746,56.8544,56.8704,146229.0
2019-07-22 10:20:00,70.95,70.99,70.89,70.95,167854.0,56.8624,56.8944,56.8143,56.8624,167854.0
2019-07-22 10:30:00,70.94,71.01,70.85,71.0,132846.0,56.8544,56.9105,56.7822,56.9024,132846.0
2019-07-22 10:40:00,70.99,71.01,70.74,70.76,187704.0,56.8944,56.9105,56.6941,56.7101,187704.0
2019-07-22 10:50:00,70.75,70.86,70.67,70.86,171215.0,56.7021,56.7902,56.638,56.7902,171215.0
2019-07-22 11:00:00,70.85,70.99,70.84,70.95,179048.0,56.7822,56.8944,56.7742,56.8624,179048.0
2019-07-22 11:10:00,70.95,70.98,70.85,70.9,115726.0,56.8624,56.8864,56.7822,56.8223,115726.0
2019-07-22 11:20:00,70.9,70.93,70.85,70.85,127861.0,56.8223,56.8463,56.7822,56.7822,127861.0
2019-07-22 11:30:00,70.85,71.01,70.77,70.98,176767.0,56.7822,56.9105,56.7181,56.8864,176767.0
2019-07-22 11:40:00,70.98,70.99,70.87,70.87,88269.0,56.8864,56.8944,56.7983,56.7983,88269.0
2019-07-22 11:50:00,70.87,71.0,70.86,70.99,81324.0,56.7983,56.9024,56.7902,56.8944,81324.0
2019-07-22 12:00:00,70.99,71.02,70.9,70.95,77372.0,56.8944,56.9185,56.8223,56.8624,77372.0
2019-07-22 12:10:00,70.95,71.01,70.93,70.98,90565.0,56.8624,56.9105,56.8463,56.8864,90565.0
2019-07-22 12:20:00,70.97,71.01,70.96,70.97,70921.0,56.8784,56.9105,56.8704,56.8784,70921.0
2019-07-22 12:30:00,70.96,71.0,70.93,70.97,77630.0,56.8704,56.9024,56.8463,56.8784,77630.0
2019-07-22 12:40:00,70.96,71.01,70.94,71.0,77433.0,56.8704,56.9105,56.8544,56.9024,77433.0
2019-07-22 12:50:00,70.99,71.04,70.96,71.01,88229.0,56.8944,56.9345,56.8704,56.9105,88229.0
2019-07-22 13:00:00,71.01,71.03,70.95,70.97,72313.0,56.9105,56.9265,56.8624,56.8784,72313.0
2019-07-22 13:10:00,70.97,70.97,70.9,70.92,102708.0,56.8784,56.8784,56.8223,56.8383,102708.0
2019-07-22 13:20:00,70.93,70.99,70.91,70.91,119207.0,56.8463,56.8944,56.8303,56.8303,119207.0
2019-07-22 13:30:00,70.9,70.94,70.88,70.89,85513.0,56.8223,56.8544,56.8063,56.8143,85513.0
2019-07-22 13:40:00,70.89,70.92,70.86,70.89,95043.0,56.8143,56.8383,56.7902,56.8143,95043.0
2019-07-22 13:50:00,70.89,70.92,70.84,70.91,86913.0,56.8143,56.8383,56.7742,56.8303,86913.0
2019-07-22 14:00:00,70.91,70.97,70.9,70.92,82932.0,56.8303,56.8784,56.8223,56.8383,82932.0
2019-07-22 14:10:00,70.92,70.95,70.9,70.92,64825.0,56.8383,56.8624,56.8223,56.8383,64825.0
2019-07-22 14:20:00,70.92,70.94,70.9,70.92,82421.0,56.8383,56.8544,56.8223,56.8383,82421.0
2019-07-22 14:30:00,70.92,70.94,70.88,70.94,119254.0,56.8383,56.8544,56.8063,56.8544,119254.0
2019-07-22 14:40:00,70.94,70.94,70.87,70.93,122970.0,56.8544,56.8544,56.7983,56.8463,122970.0
2019-07-22 14:50:00,70.92,70.97,70.91,70.95,129912.0,56.8383,56.8784,56.8303,56.8624,129912.0
2019-07-22 15:00:00,70.95,71.11,70.95,71.09,192901.0,56.8624,56.9906,56.8624,56.9746,192901.0
2019-07-22 15:10:00,71.09,71.14,71.05,71.1,116926.0,56.9746,57.0147,56.9425,56.9826,116926.0
2019-07-22 15:20:00,71.11,71.16,71.02,71.11,132128.0,56.9906,57.0307,56.9185,56.9906,132128.0
2019-07-22 15:30:00,71.11,71.12,71.01,71.06,185070.0,56.9906,56.9986,56.9105,56.9505,185070.0
2019-07-22 15:40:00,71.06,71.16,71.05,71.11,174659.0,56.9505,57.0307,56.9425,56.9906,174659.0
2019-07-22 15:50:00,71.11,71.13,71.02,71.11,545477.0,56.9906,57.0066,56.9185,56.9906,545477.0
2019-07-23 09:30:00,71.26,71.71,71.26,71.67,594512.0,57.1108,57.4715,57.1108,57.4394,594512.0
2019-07-23 09:40:00,71.67,72.13,71.67,72.13,423221.0,57.4394,57.8081,57.4394,57.8081,423221.0
2019-07-23 09:50:00,72.13,72.18,71.87,71.88,479329.0,57.8081,57.8482,57.5997,57.6077,479329.0
2019-07-23 10:00:00,71.88,71.88,71.64,71.81,302677.0,57.6077,57.6077,57.4154,57.5516,302677.0
2019-07-23 10:10:00,71.81,71.97,71.8,71.96,156571.0,57.5516,57.6798,57.5436,57.6718,156571.0
2019-07-23 10:20:00,71.97,71.97,71.7,71.72,165312.0,57.6798,57.6798,57.4635,57.4795,165312.0
2019-07-23 10:30:00,71.72,71.83,71.67,71.83,271659.0,57.4795,57.5676,57.4394,57.5676,271659.0
2019-07-23 10:40:00,71.84,72.02,71.82,71.92,263609.0,57.5757,57.7199,57.5596,57.6398,263609.0
2019-07-23 10:50:00,71.92,72.05,71.91,72.02,215094.0,57.6398,57.744,57.6318,57.7199,215094.0
2019-07-23 11:00:00,72.01,72.04,71.83,71.87,310356.0,57.7119,57.736,57.5676,57.5997,310356.0
2019-07-23 11:10:00,71.88,72.03,71.88,71.95,229439.0,57.6077,57.7279,57.6077,57.6638,229439.0
2019-07-23 11:20:00,71.96,72.02,71.95,71.98,198160.0,57.6718,57.7199,57.6638,57.6879,198160.0
2019-07-23 11:30:00,71.97,72.01,71.95,72.0,191050.0,57.6798,57.7119,57.6638,57.7039,191050.0
2019-07-23 11:40:00,72.0,72.02,71.92,71.95,215763.0,57.7039,57.7199,57.6398,57.6638,215763.0
2019-07-23 11:50:00,71.95,72.02,71.93,71.95,207641.0,57.6638,57.7199,57.6478,57.6638,207641.0
2019-07-23 12:00:00,71.96,72.02,71.94,71.97,125755.0,57.6718,57.7199,57.6558,57.6798,125755.0
2019-07-23 12:10:00,71.97,72.01,71.95,71.97,215877.0,57.6798,57.7119,57.6638,57.6798,215877.0
2019-07-23 12:20:00,71.98,71.99,71.93,71.96,130276.0,57.6879,57.6959,57.6478,57.6718,130276.0
2019-07-23 12:30:00,71.95,72.0,71.93,71.98,98498.0,57.6638,57.7039,57.6478,57.6879,98498.0
2019-07-23 12:40:00,71.99,71.99,71.88,71.91,121889.0,57.6959,57.6959,57.6077,57.6318,121889.0
2019-07-23 12:50:00,71.91,71.91,71.79,71.87,114211.0,57.6318,57.6318,57.5356,57.5997,114211.0
2019-07-23 13:00:00,71.87,71.92,71.83,71.84,206641.0,57.5997,57.6398,57.5676,57.5757,206641.0
2019-07-23 13:10:00,71.84,71.85,71.7,71.7,316860.0,57.5757,57.5837,57.4635,57.4635,316860.0
2019-07-23 13:20:00,71.7,71.82,71.7,71.81,150389.0,57.4635,57.5596,57.4635,57.5516,150389.0
2019-07-23 13:30:00,71.81,71.9,71.8,71.8,181899.0,57.5516,57.6237,57.5436,57.5436,181899.0
2019-07-23 13:40:00,71.81,72.03,71.78,71.92,351723.0,57.5516,57.7279,57.5276,57.6398,351723.0
2019-07-23 13:50:00,71.92,72.04,71.91,72.0,229326.0,57.6398,57.736,57.6318,57.7039,229326.0
2019-07-23 14:00:00,72.0,72.02,71.93,71.96,208225.0,57.7039,57.7199,57.6478,57.6718,208225.0
2019-07-23 14:10:00,71.96,72.01,71.95,72.0,154091.0,57.6718,57.7119,57.6638,57.7039,154091.0
2019-07-23 14:20:00,72.0,72.02,71.97,72.0,121790.0,57.7039,57.7199,57.6798,57.7039,121790.0
2019-07-23 14:30:00,72.01,72.01,71.96,72.0,102664.0,57.7119,57.7119,57.6718,57.7039,102664.0
2019-07-23 14:40:00,72.0,72.02,71.98,71.99,180840.0,57.7039,57.7199,57.6879,57.6959,180840.0
2019-07-23 14:50:00,71.99,72.02,71.95,71.98,131019.0,57.6959,57.7199,57.6638,57.6879,131019.0
2019-07-23 15:00:00,71.99,72.02,71.97,72.01,177220.0,57.6959,57.7199,57.6798,57.7119,177220.0
2019-07-23 15:10:00,72.01,72.02,71.96,72.01,186200.0,57.7119,57.7199,57.6718,57.7119,186200.0
2019-07-23 15:20:00,72.01,72.06,71.99,72.01,341500.0,57.7119,57.752,57.6959,57.7119,341500.0
2019-07-23 15:30:00,72.01,72.1,71.99,72.07,377657.0,57.7119,57.784,57.6959,57.76,377657.0
2019-07-23 15:40:00,72.08,72.09,71.98,72.0,402297.0,57.768,57.776,57.6879,57.7039,402297.0
2019-07-23 15:50:00,71.99,72.01,71.94,72.0,636250.0,57.6959,57.7119,57.6558,57.7039,636250.0
2019-07-24 09:30:00,71.68,72.14,71.66,72.01,654495.0,57.4474,57.8161,57.4314,57.7119,654495.0
2019-07-24 09:40:00,72.01,72.03,71.82,71.96,254478.0,57.7119,57.7279,57.5596,57.6718,254478.0
2019-07-24 09:50:00,71.96,72.02,71.93,72.0,317609.0,57.6718,57.7199,57.6478,57.7039,317609.0
2019-07-24 10:00:00,71.99,72.07,71.96,72.04,485072.0,57.6959,57.76,57.6718,57.736,485072.0
2019-07-24 10:10:00,72.03,72.05,71.95,71.98,368416.0,57.7279,57.744,57.6638,57.6879,368416.0
2019-07-24 10:20:00,71.97,72.16,71.96,72.15,439745.0,57.6798,57.8321,57.6718,57.8241,439745.0
2019-07-24 10:30:00,72.15,72.44,72.15,72.44,561711.0,57.8241,58.0565,57.8241,58.0565,561711.0
2019-07-24 10:40:00,72.44,72.45,72.31,72.39,220946.0,58.0565,58.0645,57.9523,58.0165,220946.0
2019-07-24 10:50:00,72.39,72.52,72.38,72.44,409580.0,58.0165,58.1206,58.0084,58.0565,409580.0
2019-07-24 11:00:00,72.44,72.48,72.32,72.48,231904.0,58.0565,58.0886,57.9604,58.0886,231904.0
2019-07-24 11:10:00,72.48,72.52,72.42,72.45,167972.0,58.0886,58.1206,58.0405,58.0645,167972.0
2019-07-24 11:20:00,72.45,72.5,72.44,72.49,127476.0,58.0645,58.1046,58.0565,58.0966,127476.0
2019-07-24 11:30:00,72.48,72.5,72.4,72.4,156296.0,58.0886,58.1046,58.0245,58.0245,156296.0
2019-07-24 11:40:00,72.4,72.43,72.19,72.2,238003.0,58.0245,58.0485,57.8562,57.8642,238003.0
2019-07-24 11:50:00,72.2,72.24,72.17,72.24,151657.0,57.8642,57.8962,57.8401,57.8962,151657.0
2019-07-24 12:00:00,72.25,72.4,72.23,72.34,121243.0,57.9043,58.0245,57.8882,57.9764,121243.0
2019-07-24 12:10:00,72.34,72.37,72.29,72.32,102913.0,57.9764,58.0004,57.9363,57.9604,102913.0
2019-07-24 12:20:00,72.32,72.4,72.3,72.35,128182.0,57.9604,58.0245,57.9443,57.9844,128182.0
2019-07-24 12:30:00,72.36,72.42,72.34,72.37,137317.0,57.9924,58.0405,57.9764,58.0004,137317.0
2019-07-24 12:40:00,72.38,72.41,72.35,72.39,143810.0,58.0084,58.0325,57.9844,58.0165,143810.0
2019-07-24 12:50:00,72.39,72.54,72.38,72.53,310162.0,58.0165,58.1367,58.0084,58.1287,310162.0
2019-07-24 13:00:00,72.54,72.74,72.5,72.73,309977.0,58.1367,58.297,58.1046,58.2889,309977.0
2019-07-24 13:10:00,72.73,72.74,72.65,72.7,183853.0,58.2889,58.297,58.2248,58.2649,183853.0
2019-07-24 13:20:00,72.71,72.72,72.67,72.7,115534.0,58.2729,58.2809,58.2409,58.2649,115534.0
2019-07-24 13:30:00,72.7,72.82,72.69,72.77,213896.0,58.2649,58.3611,58.2569,58.321,213896.0
2019-07-24 13:40:00,72.77,72.77,72.68,72.7,118652.0,58.321,58.321,58.2489,58.2649,118652.0
2019-07-24 13:50:00,72.69,72.74,72.67,72.68,102476.0,58.2569,58.297,58.2409,58.2489,102476.0
2019-07-24 14:00:00,72.69,72.79,72.69,72.77,191655.0,58.2569,58.337,58.2569,58.321,191655.0
2019-07-24 14:10:00,72.77,72.89,72.76,72.88,157565.0,58.321,58.4172,58.313,58.4092,157565.0
2019-07-24 14:20:00,72.88,72.92,72.86,72.9,130260.0,58.4092,58.4412,58.3931,58.4252,130260.0
2019-07-24 14:30:00,72.9,72.96,72.87,72.87,191185.0,58.4252,58.4733,58.4011,58.4011,191185.0
2019-07-24 14:40:00,72.88,72.9,72.83,72.87,169049.0,58.4092,58.4252,58.3691,58.4011,169049.0
2019-07-24 14:50:00,72.87,72.96,72.87,72.95,258337.0,58.4011,58.4733,58.4011,58.4653,258337.0
2019-07-24 15:00:00,72.95,72.95,72.87,72.89,218485.0,58.4653,58.4653,58.4011,58.4172,218485.0
2019-07-24 15:10:00,72.88,72.95,72.85,72.85,243948.0,58.4092,58.4653,58.3851,58.3851,243948.0
2019-07-24 15:20:00,72.85,72.99,72.84,72.98,194207.0,58.3851,58.4973,58.3771,58.4893,194207.0
2019-07-24 15:30:00,72.98,73.08,72.96,73.07,509211.0,58.4893,58.5695,58.4733,58.5614,509211.0
2019-07-24 15:40:00,73.08,73.09,72.99,73.04,396090.0,58.5695,58.5775,58.4973,58.5374,396090.0
2019-07-24 15:50:00,73.04,73.05,72.95,73.02,946978.0,58.5374,58.5454,58.4653,58.5214,946978.0
2019-07-25 09:30:00,72.96,73.08,72.92,72.92,666720.0,58.4733,58.5695,58.4412,58.4412,666720.0
2019-07-25 09:40:00,72.91,73.01,72.76,72.9,565294.0,58.4332,58.5134,58.313,58.4252,565294.0
2019-07-25 09:50:00,72.89,72.91,72.71,72.8,286020.0,58.4172,58.4332,58.2729,58.345,286020.0
2019-07-25 10:00:00,72.79,72.85,72.7,72.77,343898.0,58.337,58.3851,58.2649,58.321,343898.0
2019-07-25 10:10:00,72.77,72.84,72.45,72.65,432151.0,58.321,58.3771,58.0645,58.2248,432151.0
2019-07-25 10:20:00,72.65,72.65,72.41,72.51,241382.0,58.2248,58.2248,58.0325,58.1126,241382.0
2019-07-25 10:30:00,72.5,72.6,72.48,72.48,161078.0,58.1046,58.1848,58.0886,58.0886,161078.0
2019-07-25 10:40:00,72.48,72.63,72.46,72.52,193861.0,58.0886,58.2088,58.0726,58.1206,193861.0
2019-07-25 10:50:00,72.52,72.54,72.28,72.28,348666.0,58.1206,58.1367,57.9283,57.9283,348666.0
2019-07-25 11:00:00,72.29,72.47,72.28,72.46,286327.0,57.9363,58.0806,57.9283,58.0726,286327.0
2019-07-25 11:10:00,72.47,72.58,72.44,72.49,229283.0,58.0806,58.1687,58.0565,58.0966,229283.0
2019-07-25 11:20:00,72.48,72.49,72.36,72.38,198035.0,58.0886,58.0966,57.9924,58.0084,198035.0
2019-07-25 11:30:00,72.37,72.37,72.21,72.25,242121.0,58.0004,58.0004,57.8722,57.9043,242121.0
2019-07-25 11:40:00,72.25,72.28,72.07,72.08,220522.0,57.9043,57.9283,57.76,57.768,220522.0
2019-07-25 11:50:00,72.09,72.09,71.77,71.94,408282.0,57.776,57.776,57.5196,57.6558,408282.0
2019-07-25 12:00:00,71.94,71.94,71.76,71.78,205411.0,57.6558,57.6558,57.5115,57.5276,205411.0
2019-07-25 12:10:00,71.77,71.81,71.68,71.73,418531.0,57.5196,57.5516,57.4474,57.4875,418531.0
2019-07-25 12:20:00,71.73,71.74,71.56,71.56,500144.0,57.4875,57.4955,57.3513,57.3513,500144.0
2019-07-25 12:30:00,71.56,71.64,71.39,71.4,326067.0,57.3513,57.4154,57.215,57.223,326067.0
2019-07-25 12:40:00,71.4,71.46,71.3,71.46,425383.0,57.223,57.2711,57.1429,57.2711,425383.0
2019-07-25 12:50:00,71.46,71.51,71.31,71.37,254917.0,57.2711,57.3112,57.1509,57.199,254917.0
2019-07-25 13:00:00,71.36,71.41,71.28,71.36,312720.0,57.191,57.231,57.1269,57.191,312720.0
2019-07-25 13:10:00,71.36,71.39,71.32,71.35,250570.0,57.191,57.215,57.1589,57.183,250570.0
2019-07-25 13:20:00,71.36,71.37,71.26,71.34,220782.0,57.191,57.199,57.1108,57.1749,220782.0
2019-07-25 13:30:00,71.34,71.44,71.32,71.37,374062.0,57.1749,57.2551,57.1589,57.199,374062.0
2019-07-25 13:40:00,71.36,71.45,71.35,71.4,173414.0,57.191,57.2631,57.183,57.223,173414.0
2019-07-25 13:50:00,71.4,71.4,71.2,71.22,237576.0,57.223,57.223,57.0627,57.0788,237576.0
2019-07-25 14:00:00,71.23,71.35,71.22,71.28,179653.0,57.0868,57.183,57.0788,57.1269,179653.0
2019-07-25 14:10:00,71.29,71.37,71.27,71.3,194532.0,57.1349,57.199,57.1188,57.1429,194532.0
2019-07-25 14:20:00,71.31,71.37,71.28,71.28,171094.0,57.1509,57.199,57.1269,57.1269,171094.0
2019-07-25 14:30:00,71.28,71.29,71.21,71.22,230059.0,57.1269,57.1349,57.0708,57.0788,230059.0
2019-07-25 14:40:00,71.23,71.24,71.16,71.19,250644.0,57.0868,57.0948,57.0307,57.0547,250644.0
2019-07-25 14:50:00,71.18,71.21,71.1,71.13,237911.0,57.0467,57.0708,56.9826,57.0066,237911.0
2019-07-25 15:00:00,71.13,71.14,70.93,70.97,299988.0,57.0066,57.0147,56.8463,56.8784,299988.0
2019-07-25 15:10:00,70.96,71.09,70.95,71.09,326754.0,56.8704,56.9746,56.8624,56.9746,326754.0
2019-07-25 15:20:00,71.08,71.35,71.06,71.31,526427.0,56.9666,57.183,56.9505,57.1509,526427.0
2019-07-25 15:30:00,71.31,71.44,71.26,71.38,437634.0,57.1509,57.2551,57.1108,57.207,437634.0
2019-07-25 15:40:00,71.38,71.47,71.35,71.41,588419.0,57.207,57.2791,57.183,57.231,588419.0
2019-07-25 15:50:00,71.4,71.41,71.23,71.38,1031477.0,57.223,57.231,57.0868,57.207,1031477.0
2019-07-26 09:30:00,72.15,72.26,71.86,71.92,606171.0,57.8241,57.9123,57.5917,57.6398,606171.0
2019-07-26 09:40:00,71.93,72.0,71.89,71.9,370232.0,57.6478,57.7039,57.6157,57.6237,370232.0
2019-07-26 09:50:00,71.91,72.17,71.9,72.11,265319.0,57.6318,57.8401,57.6237,57.7921,265319.0
2019-07-26 10:00:00,72.11,72.18,72.02,72.05,190968.0,57.7921,57.8482,57.7199,57.744,190968.0
2019-07-26 10:10:00,72.04,72.12,71.93,72.08,225330.0,57.736,57.8001,57.6478,57.768,225330.0
2019-07-26 10:20:00,72.07,72.09,71.95,71.96,128965.0,57.76,57.776,57.6638,57.6718,128965.0
2019-07-26 10:30:00,71.95,72.09,71.84,72.08,226460.0,57.6638,57.776,57.5757,57.768,226460.0
2019-07-26 10:40:00,72.08,72.19,72.02,72.16,233899.0,57.768,57.8562,57.7199,57.8321,233899.0
2019-07-26 10:50:00,72.17,72.27,72.15,72.26,157302.0,57.8401,57.9203,57.8241,57.9123,157302.0
2019-07-26 11:00:00,72.26,72.35,72.18,72.3,167534.0,57.9123,57.9844,57.8482,57.9443,167534.0
2019-07-26 11:10:00,72.29,72.39,72.29,72.36,219273.0,57.9363,58.0165,57.9363,57.9924,219273.0
2019-07-26 11:20:00,72.36,72.45,72.35,72.41,265927.0,57.9924,58.0645,57.9844,58.0325,265927.0
2019-07-26 11:30:00,72.4,72.4,72.25,72.3,180098.0,58.0245,58.0245,57.9043,57.9443,180098.0
2019-07-26 11:40:00,72.29,72.29,72.2,72.24,129032.0,57.9363,57.9363,57.8642,57.8962,129032.0
2019-07-26 11:50:00,72.24,72.24,72.06,72.12,196090.0,57.8962,57.8962,57.752,57.8001,196090.0
2019-07-26 12:00:00,72.12,72.18,72.11,72.17,166740.0,57.8001,57.8482,57.7921,57.8401,166740.0
2019-07-26 12:10:00,72.17,72.21,72.04,72.07,128214.0,57.8401,57.8722,57.736,57.76,128214.0
2019-07-26 12:20:00,72.07,72.14,71.96,72.11,265944.0,57.76,57.8161,57.6718,57.7921,265944.0
2019-07-26 12:30:00,72.12,72.21,72.11,72.19,111343.0,57.8001,57.8722,57.7921,57.8562,111343.0
2019-07-26 12:40:00,72.19,72.26,72.18,72.22,189621.0,57.8562,57.9123,57.8482,57.8802,189621.0
2019-07-26 12:50:00,72.22,72.36,72.21,72.35,157688.0,57.8802,57.9924,57.8722,57.9844,157688.0
2019-07-26 13:00:00,72.34,72.37,72.3,72.32,87811.0,57.9764,58.0004,57.9443,57.9604,87811.0
2019-07-26 13:10:00,72.32,72.38,72.31,72.34,86219.0,57.9604,58.0084,57.9523,57.9764,86219.0
2019-07-26 13:20:00,72.34,72.42,72.34,72.41,131389.0,57.9764,58.0405,57.9764,58.0325,131389.0
2019-07-26 13:30:00,72.41,72.55,72.4,72.52,204279.0,58.0325,58.1447,58.0245,58.1206,204279.0
2019-07-26 13:40:00,72.51,72.57,72.51,72.54,176489.0,58.1126,58.1607,58.1126,58.1367,176489.0
2019-07-26 13:50:00,72.54,72.64,72.53,72.64,137002.0,58.1367,58.2168,58.1287,58.2168,137002.0
2019-07-26 14:00:00,72.63,72.64,72.47,72.53,172890.0,58.2088,58.2168,58.0806,58.1287,172890.0
2019-07-26 14:10:00,72.54,72.54,72.49,72.49,130629.0,58.1367,58.1367,58.0966,58.0966,130629.0
2019-07-26 14:20:00,72.49,72.5,72.45,72.48,90948.0,58.0966,58.1046,58.0645,58.0886,90948.0
2019-07-26 14:30:00,72.48,72.48,72.42,72.46,95760.0,58.0886,58.0886,58.0405,58.0726,95760.0
2019-07-26 14:40:00,72.45,72.52,72.43,72.51,113761.0,58.0645,58.1206,58.0485,58.1126,113761.0
2019-07-26 14:50:00,72.51,72.53,72.48,72.52,106142.0,58.1126,58.1287,58.0886,58.1206,106142.0
2019-07-26 15:00:00,72.52,72.53,72.44,72.45,138239.0,58.1206,58.1287,58.0565,58.0645,138239.0
2019-07-26 15:10:00,72.45,72.48,72.32,72.33,193362.0,58.0645,58.0886,57.9604,57.9684,193362.0
2019-07-26 15:20:00,72.34,72.37,72.29,72.33,179198.0,57.9764,58.0004,57.9363,57.9684,179198.0
2019-07-26 15:30:00,72.33,72.41,72.32,72.38,188186.0,57.9684,58.0325,57.9604,58.0084,188186.0
2019-07-26 15:40:00,72.37,72.42,72.28,72.29,360000.0,58.0004,58.0405,57.9283,57.9363,360000.0
2019-07-26 15:50:00,72.29,72.36,72.16,72.18,814575.0,57.9363,57.9924,57.8321,57.8482,814575.0
2019-07-29 09:30:00,71.91,72.34,71.88,72.26,445035.0,57.6318,57.9764,57.6077,57.9123,445035.0
2019-07-29 09:40:00,72.26,72.33,72.03,72.17,179268.0,57.9123,57.9684,57.7279,57.8401,179268.0
2019-07-29 09:50:00,72.16,72.24,72.09,72.14,164086.0,57.8321,57.8962,57.776,57.8161,164086.0
2019-07-29 10:00:00,72.14,72.17,71.89,71.91,205155.0,57.8161,57.8401,57.6157,57.6318,205155.0
2019-07-29 10:10:00,71.9,72.07,71.84,72.06,345115.0,57.6237,57.76,57.5757,57.752,345115.0
2019-07-29 10:20:00,72.07,72.08,71.99,72.02,125288.0,57.76,57.768,57.6959,57.7199,125288.0
2019-07-29 10:30:00,72.02,72.12,71.99,72.09,143195.0,57.7199,57.8001,57.6959,57.776,143195.0
2019-07-29 10:40:00,72.09,72.32,72.09,72.25,187096.0,57.776,57.9604,57.776,57.9043,187096.0
2019-07-29 10:50:00,72.25,72.26,72.16,72.2,121753.0,57.9043,57.9123,57.8321,57.8642,121753.0
2019-07-29 11:00:00,72.21,72.26,72.13,72.22,107595.0,57.8722,57.9123,57.8081,57.8802,107595.0
2019-07-29 11:10:00,72.21,72.27,72.1,72.24,340469.0,57.8722,57.9203,57.784,57.8962,340469.0
2019-07-29 11:20:00,72.25,72.26,72.16,72.17,85998.0,57.9043,57.9123,57.8321,57.8401,85998.0
2019-07-29 11:30:00,72.18,72.2,72.1,72.2,69256.0,57.8482,57.8642,57.784,57.8642,69256.0
2019-07-29 11:40:00,72.19,72.2,72.11,72.12,69773.0,57.8562,57.8642,57.7921,57.8001,69773.0
2019-07-29 11:50:00,72.12,72.25,72.11,72.24,78896.0,57.8001,57.9043,57.7921,57.8962,78896.0
2019-07-29 12:00:00,72.24,72.24,72.19,72.22,88004.0,57.8962,57.8962,57.8562,57.8802,88004.0
2019-07-29 12:10:00,72.21,72.22,72.09,72.14,156212.0,57.8722,57.8802,57.776,57.8161,156212.0
2019-07-29 12:20:00,72.14,72.15,72.1,72.12,79119.0,57.8161,57.8241,57.784,57.8001,79119.0
2019-07-29 12:30:00,72.12,72.14,72.09,72.12,97903.0,57.8001,57.8161,57.776,57.8001,97903.0
2019-07-29 12:40:00,72.13,72.15,72.09,72.12,143371.0,57.8081,57.8241,57.776,57.8001,143371.0
2019-07-29 12:50:00,72.13,72.21,72.1,72.2,71311.0,57.8081,57.8722,57.784,57.8642,71311.0
2019-07-29 13:00:00,72.2,72.22,72.12,72.14,80939.0,57.8642,57.8802,57.8001,57.8161,80939.0
2019-07-29 13:10:00,72.14,72.15,72.09,72.11,101795.0,57.8161,57.8241,57.776,57.7921,101795.0
2019-07-29 13:20:00,72.11,72.12,72.09,72.12,99605.0,57.7921,57.8001,57.776,57.8001,99605.0
2019-07-29 13:30:00,72.11,72.16,72.09,72.15,111271.0,57.7921,57.8321,57.776,57.8241,111271.0
2019-07-29 13:40:00,72.15,72.19,72.14,72.19,100295.0,57.8241,57.8562,57.8161,57.8562,100295.0
2019-07-29 13:50:00,72.19,72.19,72.09,72.09,149268.0,57.8562,57.8562,57.776,57.776,149268.0
2019-07-29 14:00:00,72.1,72.13,72.02,72.05,142682.0,57.784,57.8081,57.7199,57.744,142682.0
2019-07-29 14:10:00,72.04,72.13,72.04,72.11,100786.0,57.736,57.8081,57.736,57.7921,100786.0
2019-07-29 14:20:00,72.12,72.15,72.07,72.08,103169.0,57.8001,57.8241,57.76,57.768,103169.0
2019-07-29 14:30:00,72.07,72.07,71.97,71.98,94444.0,57.76,57.76,57.6798,57.6879,94444.0
2019-07-29 14:40:00,71.98,71.98,71.9,71.92,210756.0,57.6879,57.6879,57.6237,57.6398,210756.0
2019-07-29 14:50:00,71.91,71.96,71.87,71.93,208979.0,57.6318,57.6718,57.5997,57.6478,208979.0
2019-07-29 15:00:00,71.93,71.97,71.9,71.93,297112.0,57.6478,57.6798,57.6237,57.6478,297112.0
2019-07-29 15:10:00,71.93,71.93,71.81,71.89,186224.0,57.6478,57.6478,57.5516,57.6157,186224.0
2019-07-29 15:20:00,71.9,71.93,71.82,71.84,148982.0,57.6237,57.6478,57.5596,57.5757,148982.0
2019-07-29 15:30:00,71.84,71.87,71.75,71.78,278771.0,57.5757,57.5997,57.5035,57.5276,278771.0
2019-07-29 15:40:00,71.78,71.85,71.77,71.84,333100.0,57.5276,57.5837,57.5196,57.5757,333100.0
2019-07-29 15:50:00,71.84,71.88,71.73,71.76,602132.0,57.5757,57.6077,57.4875,57.5115,602132.0
2019-07-30 09:30:00,71.03,71.07,70.58,70.93,689712.0,56.9265,56.9586,56.5658,56.8463,689712.0
2019-07-30 09:40:00,70.93,71.09,70.84,71.02,256083.0,56.8463,56.9746,56.7742,56.9185,256083.0
2019-07-30 09:50:00,71.02,71.25,70.96,71.14,188301.0,56.9185,57.1028,56.8704,57.0147,188301.0
2019-07-30 10:00:00,71.13,71.19,70.74,70.85,379111.0,57.0066,57.0547,56.6941,56.7822,379111.0
2019-07-30 10:10:00,70.86,70.9,70.62,70.72,303022.0,56.7902,56.8223,56.5979,56.678,303022.0
2019-07-30 10:20:00,70.72,70.74,70.61,70.61,180462.0,56.678,56.6941,56.5899,56.5899,180462.0
2019-07-30 10:30:00,70.62,70.91,70.61,70.89,228431.0,56.5979,56.8303,56.5899,56.8143,228431.0
2019-07-30 10:40:00,70.9,71.01,70.86,70.99,166972.0,56.8223,56.9105,56.7902,56.8944,166972.0
2019-07-30 10:50:00,71.0,71.1,70.98,71.05,133709.0,56.9024,56.9826,56.8864,56.9425,133709.0
2019-07-30 11:00:00,71.05,71.12,71.02,71.11,125521.0,56.9425,56.9986,56.9185,56.9906,125521.0
2019-07-30 11:10:00,71.11,71.16,71.07,71.16,129919.0,56.9906,57.0307,56.9586,57.0307,129919.0
2019-07-30 11:20:00,71.17,71.28,71.14,71.14,166125.0,57.0387,57.1269,57.0147,57.0147,166125.0
2019-07-30 11:30:00,71.14,71.28,71.12,71.19,140891.0,57.0147,57.1269,56.9986,57.0547,140891.0
2019-07-30 11:40:00,71.2,71.22,71.13,71.14,134754.0,57.0627,57.0788,57.0066,57.0147,134754.0
2019-07-30 11:50:00,71.13,71.26,71.09,71.19,145663.0,57.0066,57.1108,56.9746,57.0547,145663.0
2019-07-30 12:00:00,71.18,71.26,71.14,71.23,160960.0,57.0467,57.1108,57.0147,57.0868,160960.0
2019-07-30 12:10:00,71.23,71.23,71.14,71.17,133308.0,57.0868,57.0868,57.0147,57.0387,133308.0
2019-07-30 12:20:00,71.17,71.17,71.13,71.14,113502.0,57.0387,57.0387,57.0066,57.0147,113502.0
2019-07-30 12:30:00,71.14,71.15,71.08,71.11,98247.0,57.0147,57.0227,56.9666,56.9906,98247.0
2019-07-30 12:40:00,71.1,71.14,71.05,71.08,129053.0,56.9826,57.0147,56.9425,56.9666,129053.0
2019-07-30 12:50:00,71.08,71.1,70.97,70.98,119368.0,56.9666,56.9826,56.8784,56.8864,119368.0
2019-07-30 13:00:00,70.99,71.07,70.98,70.99,121145.0,56.8944,56.9586,56.8864,56.8944,121145.0
2019-07-30 13:10:00,70.99,71.04,70.98,71.02,103280.0,56.8944,56.9345,56.8864,56.9185,103280.0
2019-07-30 13:20:00,71.02,71.06,71.0,71.05,114048.0,56.9185,56.9505,56.9024,56.9425,114048.0
2019-07-30 13:30:00,71.05,71.06,70.98,71.06,86657.0,56.9425,56.9505,56.8864,56.9505,86657.0
2019-07-30 13:40:00,71.07,71.18,71.07,71.16,115955.0,56.9586,57.0467,56.9586,57.0307,115955.0
2019-07-30 13:50:00,71.17,71.26,71.16,71.22,115983.0,57.0387,57.1108,57.0307,57.0788,115983.0
2019-07-30 14:00:00,71.21,71.37,71.21,71.33,184170.0,57.0708,57.199,57.0708,57.1669,184170.0
2019-07-30 14:10:00,71.34,71.56,71.33,71.53,199348.0,57.1749,57.3513,57.1669,57.3272,199348.0
2019-07-30 14:20:00,71.53,71.56,71.45,71.51,145085.0,57.3272,57.3513,57.2631,57.3112,145085.0
2019-07-30 14:30:00,71.5,71.51,71.47,71.48,114703.0,57.3032,57.3112,57.2791,57.2871,114703.0
2019-07-30 14:40:00,71.49,71.49,71.42,71.45,146193.0,57.2952,57.2952,57.2391,57.2631,146193.0
2019-07-30 14:50:00,71.45,71.45,71.38,71.4,121640.0,57.2631,57.2631,57.207,57.223,121640.0
2019-07-30 15:00:00,71.41,71.51,71.39,71.51,146436.0,57.231,57.3112,57.215,57.3112,146436.0
2019-07-30 15:10:00,71.5,71.57,71.49,71.51,125542.0,57.3032,57.3593,57.2952,57.3112,125542.0
2019-07-30 15:20:00,71.52,71.53,71.45,71.48,333824.0,57.3192,57.3272,57.2631,57.2871,333824.0
2019-07-30 15:30:00,71.47,71.61,71.44,71.57,183672.0,57.2791,57.3913,57.2551,57.3593,183672.0
2019-07-30 15:40:00,71.56,71.6,71.55,71.59,148146.0,57.3513,57.3833,57.3432,57.3753,148146.0
2019-07-30 15:50:00,71.59,71.71,71.51,71.7,714708.0,57.3753,57.4715,57.3112,57.4635,714708.0
2019-07-31 09:30:00,71.4,71.58,71.26,71.31,349616.0,57.223,57.3673,57.1108,57.1509,349616.0
2019-07-31 09:40:00,71.29,71.53,71.24,71.47,237684.0,57.1349,57.3272,57.0948,57.2791,237684.0
2019-07-31 09:50:00,71.45,71.48,71.28,71.32,363670.0,57.2631,57.2871,57.1269,57.1589,363670.0
2019-07-31 10:00:00,71.31,71.45,71.3,71.31,336129.0,57.1509,57.2631,57.1429,57.1509,336129.0
2019-07-31 10:10:00,71.32,71.39,71.2,71.21,203089.0,57.1589,57.215,57.0627,57.0708,203089.0
2019-07-31 10:20:00,71.21,71.21,70.95,70.95,265350.0,57.0708,57.0708,56.8624,56.8624,265350.0
2019-07-31 10:30:00,70.95,71.06,70.89,71.06,247795.0,56.8624,56.9505,56.8143,56.9505,247795.0
2019-07-31 10:40:00,71.07,71.19,71.03,71.17,137949.0,56.9586,57.0547,56.9265,57.0387,137949.0
2019-07-31 10:50:00,71.16,71.21,71.11,71.15,139324.0,57.0307,57.0708,56.9906,57.0227,139324.0
2019-07-31 11:00:00,71.15,71.28,71.12,71.28,154946.0,57.0227,57.1269,56.9986,57.1269,154946.0
2019-07-31 11:10:00,71.28,71.34,71.24,71.34,198164.0,57.1269,57.1749,57.0948,57.1749,198164.0
2019-07-31 11:20:00,71.32,71.45,71.32,71.33,185240.0,57.1589,57.2631,57.1589,57.1669,185240.0
2019-07-31 11:30:00,71.33,71.33,71.22,71.3,168540.0,57.1669,57.1669,57.0788,57.1429,168540.0
2019-07-31 11:40:00,71.3,71.38,71.29,71.34,73777.0,57.1429,57.207,57.1349,57.1749,73777.0
2019-07-31 11:50:00,71.34,71.41,71.33,71.4,75881.0,57.1749,57.231,57.1669,57.223,75881.0
2019-07-31 12:00:00,71.4,71.46,71.37,71.42,102565.0,57.223,57.2711,57.199,57.2391,102565.0
2019-07-31 12:10:00,71.42,71.44,71.35,71.35,104235.0,57.2391,57.2551,57.183,57.183,104235.0
2019-07-31 12:20:00,71.35,71.37,71.31,71.33,150728.0,57.183,57.199,57.1509,57.1669,150728.0
2019-07-31 12:30:00,71.33,71.36,71.22,71.27,102182.0,57.1669,57.191,57.0788,57.1188,102182.0
2019-07-31 12:40:00,71.27,71.27,71.2,71.22,69739.0,57.1188,57.1188,57.0627,57.0788,69739.0
2019-07-31 12:50:00,71.22,71.3,71.19,71.28,68008.0,57.0788,57.1429,57.0547,57.1269,68008.0
2019-07-31 13:00:00,71.28,71.32,71.27,71.28,74677.0,57.1269,57.1589,57.1188,57.1269,74677.0
2019-07-31 13:10:00,71.29,71.43,71.27,71.42,135235.0,57.1349,57.2471,57.1188,57.2391,135235.0
2019-07-31 13:20:00,71.43,71.5,71.41,71.44,110572.0,57.2471,57.3032,57.231,57.2551,110572.0
2019-07-31 13:30:00,71.44,71.44,71.35,71.42,185225.0,57.2551,57.2551,57.183,57.2391,185225.0
2019-07-31 13:40:00,71.42,71.46,71.39,71.42,93059.0,57.2391,57.2711,57.215,57.2391,93059.0
2019-07-31 13:50:00,71.41,71.49,71.41,71.43,156747.0,57.231,57.2952,57.231,57.2471,156747.0
2019-07-31 14:00:00,71.42,71.66,71.26,71.51,462852.0,57.2391,57.4314,57.1108,57.3112,462852.0
2019-07-31 14:10:00,71.5,71.54,71.21,71.24,231388.0,57.3032,57.3352,57.0708,57.0948,231388.0
2019-07-31 14:20:00,71.25,71.29,71.11,71.13,310429.0,57.1028,57.1349,56.9906,57.0066,310429.0
2019-07-31 14:30:00,71.12,71.38,71.11,71.36,392767.0,56.9986,57.207,56.9906,57.191,392767.0
2019-07-31 14:40:00,71.33,71.43,70.95,71.11,580753.0,57.1669,57.2471,56.8624,56.9906,580753.0
2019-07-31 14:50:00,71.12,71.17,70.82,70.9,776513.0,56.9986,57.0387,56.7582,56.8223,776513.0
2019-07-31 15:00:00,70.9,71.19,70.81,71.08,752867.0,56.8223,57.0547,56.7502,56.9666,752867.0
2019-07-31 15:10:00,71.07,71.21,70.94,71.18,611924.0,56.9586,57.0708,56.8544,57.0467,611924.0
2019-07-31 15:20:00,71.18,71.52,71.15,71.5,360506.0,57.0467,57.3192,57.0227,57.3032,360506.0
2019-07-31 15:30:00,71.5,71.51,71.3,71.48,360673.0,57.3032,57.3112,57.1429,57.2871,360673.0
2019-07-31 15:40:00,71.48,71.52,71.37,71.42,405685.0,57.2871,57.3192,57.199,57.2391,405685.0
2019-07-31 15:50:00,71.42,71.43,71.11,71.17,1143716.0,57.2391,57.2471,56.9906,57.0387,1143716.0
2019-08-01 09:30:00,70.67,70.79,70.25,70.62,892804.0,56.638,56.7341,56.3014,56.5979,892804.0
2019-08-01 09:40:00,70.63,71.09,70.63,71.0,393264.0,56.6059,56.9746,56.6059,56.9024,393264.0
2019-08-01 09:50:00,71.01,71.06,70.9,71.02,301551.0,56.9105,56.9505,56.8223,56.9185,301551.0
2019-08-01 10:00:00,71.01,71.01,70.64,70.83,362233.0,56.9105,56.9105,56.6139,56.7662,362233.0
2019-08-01 10:10:00,70.83,70.89,70.68,70.71,258492.0,56.7662,56.8143,56.646,56.67,258492.0
2019-08-01 10:20:00,70.72,70.72,70.58,70.7,211553.0,56.678,56.678,56.5658,56.662,211553.0
2019-08-01 10:30:00,70.68,70.77,70.56,70.57,340953.0,56.646,56.7181,56.5498,56.5578,340953.0
2019-08-01 10:40:00,70.58,70.58,70.43,70.46,339226.0,56.5658,56.5658,56.4456,56.4697,339226.0
2019-08-01 10:50:00,70.47,70.54,70.42,70.43,294391.0,56.4777,56.5338,56.4376,56.4456,294391.0
2019-08-01 11:00:00,70.44,70.51,70.34,70.39,522766.0,56.4536,56.5097,56.3735,56.4136,522766.0
2019-08-01 11:10:00,70.39,70.54,70.36,70.5,276648.0,56.4136,56.5338,56.3895,56.5017,276648.0
2019-08-01 11:20:00,70.5,70.59,70.42,70.58,246078.0,56.5017,56.5739,56.4376,56.5658,246078.0
2019-08-01 11:30:00,70.58,70.59,70.4,70.43,160848.0,56.5658,56.5739,56.4216,56.4456,160848.0
2019-08-01 11:40:00,70.44,70.47,70.38,70.42,168954.0,56.4536,56.4777,56.4056,56.4376,168954.0
2019-08-01 11:50:00,70.42,70.43,70.23,70.24,218818.0,56.4376,56.4456,56.2853,56.2934,218818.0
2019-08-01 12:00:00,70.25,70.36,70.23,70.28,266569.0,56.3014,56.3895,56.2853,56.3254,266569.0
2019-08-01 12:10:00,70.28,70.29,70.13,70.13,249628.0,56.3254,56.3334,56.2052,56.2052,249628.0
2019-08-01 12:20:00,70.12,70.16,70.05,70.07,210419.0,56.1972,56.2292,56.1411,56.1571,210419.0
2019-08-01 12:30:00,70.06,70.07,70.01,70.02,212561.0,56.1491,56.1571,56.109,56.117,212561.0
2019-08-01 12:40:00,70.02,70.03,69.85,69.86,316476.0,56.117,56.1251,55.9808,55.9888,316476.0
2019-08-01 12:50:00,69.86,69.87,69.77,69.78,288954.0,55.9888,55.9968,55.9167,55.9247,288954.0
2019-08-01 13:00:00,69.78,69.84,69.73,69.79,220732.0,55.9247,55.9728,55.8846,55.9327,220732.0
2019-08-01 13:10:00,69.79,69.83,69.68,69.69,183336.0,55.9327,55.9648,55.8445,55.8526,183336.0
2019-08-01 13:20:00,69.68,69.69,68.9,69.0,762856.0,55.8445,55.8526,55.2194,55.2996,762856.0
2019-08-01 13:30:00,69.0,69.19,68.42,68.47,803096.0,55.2996,55.4518,54.8347,54.8748,803096.0
2019-08-01 13:40:00,68.48,68.64,67.94,68.02,959645.0,54.8828,55.011,54.45,54.5141,959645.0
2019-08-01 13:50:00,68.02,68.23,67.6,68.14,1195803.0,54.5141,54.6825,54.1775,54.6103,1195803.0
2019-08-01 14:00:00,68.14,68.24,67.99,68.07,742857.0,54.6103,54.6905,54.4901,54.5542,742857.0
2019-08-01 14:10:00,68.07,68.08,67.76,67.98,574690.0,54.5542,54.5622,54.3058,54.4821,574690.0
2019-08-01 14:20:00,67.98,67.99,67.63,67.8,582448.0,54.4821,54.4901,54.2016,54.3378,582448.0
2019-08-01 14:30:00,67.8,68.04,67.75,67.84,422667.0,54.3378,54.5302,54.2978,54.3699,422667.0
2019-08-01 14:40:00,67.84,68.04,67.67,68.03,381167.0,54.3699,54.5302,54.2336,54.5222,381167.0
2019-08-01 14:50:00,68.02,68.21,68.02,68.14,535992.0,54.5141,54.6664,54.5141,54.6103,535992.0
2019-08-01 15:00:00,68.14,68.22,67.89,67.92,433368.0,54.6103,54.6744,54.41,54.434,433368.0
2019-08-01 15:10:00,67.91,68.06,67.77,68.04,484873.0,54.426,54.5462,54.3138,54.5302,484873.0
2019-08-01 15:20:00,68.03,68.37,67.97,68.19,531008.0,54.5222,54.7947,54.4741,54.6504,531008.0
2019-08-01 15:30:00,68.2,68.44,68.04,68.42,726189.0,54.6584,54.8508,54.5302,54.8347,726189.0
2019-08-01 15:40:00,68.43,68.57,68.28,68.43,1178702.0,54.8427,54.9549,54.7225,54.8427,1178702.0
2019-08-01 15:50:00,68.43,68.47,68.05,68.34,2111117.0,54.8427,54.8748,54.5382,54.7706,2111117.0
2019-08-02 09:30:00,67.61,67.69,67.14,67.57,898349.0,54.5943,54.6589,54.2148,54.562,898349.0
2019-08-02 09:40:00,67.57,67.59,67.22,67.29,606729.0,54.562,54.5781,54.2794,54.3359,606729.0
2019-08-02 09:50:00,67.29,67.48,67.2,67.22,444478.0,54.3359,54.4893,54.2632,54.2794,444478.0
2019-08-02 10:00:00,67.23,67.27,67.01,67.03,376648.0,54.2874,54.3197,54.1098,54.126,376648.0
2019-08-02 10:10:00,67.03,67.04,66.9,66.93,371502.0,54.126,54.134,54.021,54.0452,371502.0
2019-08-02 10:20:00,66.93,67.05,66.85,66.98,262660.0,54.0452,54.1421,53.9806,54.0856,262660.0
2019-08-02 10:30:00,66.98,66.98,66.66,66.71,358286.0,54.0856,54.0856,53.8272,53.8676,358286.0
2019-08-02 10:40:00,66.71,66.98,66.64,66.8,319391.0,53.8676,54.0856,53.811,53.9402,319391.0
2019-08-02 10:50:00,66.79,66.81,66.65,66.66,340375.0,53.9322,53.9483,53.8191,53.8272,340375.0
2019-08-02 11:00:00,66.66,66.95,66.62,66.91,359597.0,53.8272,54.0614,53.7949,54.0291,359597.0
2019-08-02 11:10:00,66.9,67.14,66.9,67.1,376987.0,54.021,54.2148,54.021,54.1825,376987.0
2019-08-02 11:20:00,67.11,67.15,66.94,66.97,304353.0,54.1905,54.2228,54.0533,54.0775,304353.0
2019-08-02 11:30:00,66.96,67.09,66.88,66.92,269909.0,54.0694,54.1744,54.0048,54.0371,269909.0
2019-08-02 11:40:00,66.91,67.07,66.84,66.96,309718.0,54.0291,54.1583,53.9725,54.0694,309718.0
2019-08-02 11:50:00,66.97,67.11,66.86,67.09,207857.0,54.0775,54.1905,53.9887,54.1744,207857.0
2019-08-02 12:00:00,67.09,67.19,67.05,67.19,191204.0,54.1744,54.2551,54.1421,54.2551,191204.0
2019-08-02 12:10:00,67.19,67.35,67.16,67.34,127174.0,54.2551,54.3843,54.2309,54.3763,127174.0
2019-08-02 12:20:00,67.34,67.44,67.32,67.4,199833.0,54.3763,54.457,54.3601,54.4247,199833.0
2019-08-02 12:30:00,67.39,67.41,67.2,67.25,109079.0,54.4166,54.4328,54.2632,54.3036,109079.0
2019-08-02 12:40:00,67.24,67.33,67.18,67.21,122492.0,54.2955,54.3682,54.2471,54.2713,122492.0
2019-08-02 12:50:00,67.21,67.25,67.04,67.05,118761.0,54.2713,54.3036,54.134,54.1421,118761.0
2019-08-02 13:00:00,67.05,67.1,66.93,67.0,197355.0,54.1421,54.1825,54.0452,54.1017,197355.0
2019-08-02 13:10:00,67.0,67.02,66.9,66.95,125155.0,54.1017,54.1179,54.021,54.0614,125155.0
2019-08-02 13:20:00,66.95,67.05,66.88,66.89,146677.0,54.0614,54.1421,54.0048,54.0129,146677.0
2019-08-02 13:30:00,66.9,66.99,66.84,66.98,126304.0,54.021,54.0937,53.9725,54.0856,126304.0
2019-08-02 13:40:00,66.98,67.16,66.98,67.12,142461.0,54.0856,54.2309,54.0856,54.1986,142461.0
2019-08-02 13:50:00,67.13,67.23,67.11,67.18,134016.0,54.2067,54.2874,54.1905,54.2471,134016.0
2019-08-02 14:00:00,67.18,67.31,67.1,67.24,204319.0,54.2471,54.352,54.1825,54.2955,204319.0
2019-08-02 14:10:00,67.25,67.52,67.24,67.48,395297.0,54.3036,54.5216,54.2955,54.4893,395297.0
2019-08-02 14:20:00,67.48,67.65,67.48,67.61,411924.0,54.4893,54.6266,54.4893,54.5943,411924.0
2019-08-02 14:30:00,67.6,67.73,67.58,67.71,275557.0,54.5862,54.6912,54.5701,54.675,275557.0
2019-08-02 14:40:00,67.71,67.73,67.59,67.65,201694.0,54.675,54.6912,54.5781,54.6266,201694.0
2019-08-02 14:50:00,67.63,67.66,67.53,67.64,247258.0,54.6104,54.6347,54.5297,54.6185,247258.0
2019-08-02 15:00:00,67.64,67.67,67.52,67.58,224613.0,54.6185,54.6427,54.5216,54.5701,224613.0
2019-08-02 15:10:00,67.58,67.59,67.47,67.58,274870.0,54.5701,54.5781,54.4812,54.5701,274870.0
2019-08-02 15:20:00,67.59,67.81,67.58,67.75,270824.0,54.5781,54.7558,54.5701,54.7073,270824.0
2019-08-02 15:30:00,67.75,68.06,67.65,67.84,597800.0,54.7073,54.9577,54.6266,54.78,597800.0
2019-08-02 15:40:00,67.86,67.93,67.67,67.73,574400.0,54.7962,54.8527,54.6427,54.6912,574400.0
2019-08-02 15:50:00,67.72,67.76,67.4,67.61,1198537.0,54.6831,54.7154,54.4247,54.5943,1198537.0
2019-08-05 09:30:00,65.6,65.82,65.02,65.41,1210810.0,52.9712,53.1489,52.5029,52.8178,1210810.0
2019-08-05 09:40:00,65.41,65.58,65.09,65.15,651776.0,52.8178,52.9551,52.5594,52.6079,651776.0
2019-08-05 09:50:00,65.14,65.22,65.0,65.19,564494.0,52.5998,52.6644,52.4867,52.6402,564494.0
2019-08-05 10:00:00,65.19,65.21,64.83,64.98,470787.0,52.6402,52.6563,52.3495,52.4706,470787.0
2019-08-05 10:10:00,64.99,65.34,64.95,65.16,499371.0,52.4787,52.7613,52.4464,52.6159,499371.0
2019-08-05 10:20:00,65.17,65.38,65.16,65.3,524208.0,52.624,52.7936,52.6159,52.729,524208.0
2019-08-05 10:30:00,65.3,65.35,65.18,65.22,437177.0,52.729,52.7694,52.6321,52.6644,437177.0
2019-08-05 10:40:00,65.23,65.39,65.12,65.31,384936.0,52.6725,52.8017,52.5836,52.7371,384936.0
2019-08-05 10:50:00,65.31,65.55,65.21,65.51,319570.0,52.7371,52.9309,52.6563,52.8986,319570.0
2019-08-05 11:00:00,65.5,65.61,65.36,65.5,407915.0,52.8905,52.9793,52.7774,52.8905,407915.0
2019-08-05 11:10:00,65.51,65.73,65.48,65.64,287281.0,52.8986,53.0762,52.8743,53.0035,287281.0
2019-08-05 11:20:00,65.64,65.75,65.5,65.56,360348.0,53.0035,53.0924,52.8905,52.9389,360348.0
2019-08-05 11:30:00,65.56,65.67,65.51,65.52,227762.0,52.9389,53.0278,52.8986,52.9066,227762.0
2019-08-05 11:40:00,65.51,65.59,65.44,65.59,252657.0,52.8986,52.9632,52.842,52.9632,252657.0
2019-08-05 11:50:00,65.59,65.66,65.55,65.55,385927.0,52.9632,53.0197,52.9309,52.9309,385927.0
2019-08-05 12:00:00,65.54,65.57,65.44,65.46,285415.0,52.9228,52.947,52.842,52.8582,285415.0
2019-08-05 12:10:00,65.46,65.71,65.4,65.7,264279.0,52.8582,53.0601,52.8097,53.052,264279.0
2019-08-05 12:20:00,65.71,65.74,65.39,65.41,319479.0,53.0601,53.0843,52.8017,52.8178,319479.0
2019-08-05 12:30:00,65.41,65.53,65.4,65.46,289355.0,52.8178,52.9147,52.8097,52.8582,289355.0
2019-08-05 12:40:00,65.47,65.48,65.39,65.41,325531.0,52.8663,52.8743,52.8017,52.8178,325531.0
2019-08-05 12:50:00,65.41,65.5,65.28,65.3,296214.0,52.8178,52.8905,52.7128,52.729,296214.0
2019-08-05 13:00:00,65.3,65.5,65.28,65.49,343620.0,52.729,52.8905,52.7128,52.8824,343620.0
2019-08-05 13:10:00,65.49,65.54,65.42,65.53,190460.0,52.8824,52.9228,52.8259,52.9147,190460.0
2019-08-05 13:20:00,65.52,65.62,65.34,65.34,224158.0,52.9066,52.9874,52.7613,52.7613,224158.0
2019-08-05 13:30:00,65.35,65.57,65.3,65.57,212930.0,52.7694,52.947,52.729,52.947,212930.0
2019-08-05 13:40:00,65.57,65.61,65.44,65.47,310953.0,52.947,52.9793,52.842,52.8663,310953.0
2019-08-05 13:50:00,65.47,65.49,65.4,65.44,450472.0,52.8663,52.8824,52.8097,52.842,450472.0
2019-08-05 14:00:00,65.44,65.51,65.39,65.45,300712.0,52.842,52.8986,52.8017,52.8501,300712.0
2019-08-05 14:10:00,65.44,65.54,65.35,65.35,344219.0,52.842,52.9228,52.7694,52.7694,344219.0
2019-08-05 14:20:00,65.35,65.41,65.15,65.15,475084.0,52.7694,52.8178,52.6079,52.6079,475084.0
2019-08-05 14:30:00,65.15,65.22,65.06,65.16,339005.0,52.6079,52.6644,52.5352,52.6159,339005.0
2019-08-05 14:40:00,65.16,65.26,65.05,65.1,364146.0,52.6159,52.6967,52.5271,52.5675,364146.0
2019-08-05 14:50:00,65.1,65.18,64.89,64.9,491305.0,52.5675,52.6321,52.3979,52.406,491305.0
2019-08-05 15:00:00,64.91,65.02,64.58,64.63,519649.0,52.4141,52.5029,52.1476,52.188,519649.0
2019-08-05 15:10:00,64.63,65.12,64.61,65.05,681570.0,52.188,52.5836,52.1718,52.5271,681570.0
2019-08-05 15:20:00,65.05,65.22,65.03,65.07,541285.0,52.5271,52.6644,52.511,52.5433,541285.0
2019-08-05 15:30:00,65.06,65.34,64.93,65.28,609028.0,52.5352,52.7613,52.4302,52.7128,609028.0
2019-08-05 15:40:00,65.28,65.44,65.15,65.19,658839.0,52.7128,52.842,52.6079,52.6402,658839.0
2019-08-05 15:50:00,65.2,65.26,65.09,65.17,1342431.0,52.6482,52.6967,52.5594,52.624,1342431.0
2019-08-06 09:30:00,66.0,66.24,65.7,65.94,820643.0,53.2942,53.488,53.052,53.2458,820643.0
2019-08-06 09:40:00,65.92,66.14,65.55,65.6,493839.0,53.2296,53.4073,52.9309,52.9712,493839.0
2019-08-06 09:50:00,65.59,65.71,65.4,65.46,320771.0,52.9632,53.0601,52.8097,52.8582,320771.0
2019-08-06 10:00:00,65.46,65.6,65.33,65.51,301390.0,52.8582,52.9712,52.7532,52.8986,301390.0
2019-08-06 10:10:00,65.5,65.5,65.22,65.26,247700.0,52.8905,52.8905,52.6644,52.6967,247700.0
2019-08-06 10:20:00,65.27,65.53,65.25,65.32,253378.0,52.7048,52.9147,52.6886,52.7451,253378.0
2019-08-06 10:30:00,65.32,65.49,65.28,65.47,204650.0,52.7451,52.8824,52.7128,52.8663,204650.0
2019-08-06 10:40:00,65.46,65.54,65.15,65.17,271698.0,52.8582,52.9228,52.6079,52.624,271698.0
2019-08-06 10:50:00,65.18,65.42,65.12,65.34,286612.0,52.6321,52.8259,52.5836,52.7613,286612.0
2019-08-06 11:00:00,65.34,65.35,65.12,65.14,298737.0,52.7613,52.7694,52.5836,52.5998,298737.0
2019-08-06 11:10:00,65.16,65.16,64.83,64.84,358895.0,52.6159,52.6159,52.3495,52.3576,358895.0
2019-08-06 11:20:00,64.84,65.11,64.83,65.05,245463.0,52.3576,52.5756,52.3495,52.5271,245463.0
2019-08-06 11:30:00,65.05,65.15,64.99,65.15,385455.0,52.5271,52.6079,52.4787,52.6079,385455.0
2019-08-06 11:40:00,65.14,65.23,65.09,65.2,309211.0,52.5998,52.6725,52.5594,52.6482,309211.0
2019-08-06 11:50:00,65.21,65.45,65.2,65.44,210172.0,52.6563,52.8501,52.6482,52.842,210172.0
2019-08-06 12:00:00,65.44,65.49,65.3,65.41,237354.0,52.842,52.8824,52.729,52.8178,237354.0
2019-08-06 12:10:00,65.41,65.44,65.28,65.4,226805.0,52.8178,52.842,52.7128,52.8097,226805.0
2019-08-06 12:20:00,65.41,65.49,65.38,65.39,167579.0,52.8178,52.8824,52.7936,52.8017,167579.0
2019-08-06 12:30:00,65.39,65.43,65.33,65.41,126844.0,52.8017,52.834,52.7532,52.8178,126844.0
2019-08-06 12:40:00,65.41,65.49,65.33,65.37,103732.0,52.8178,52.8824,52.7532,52.7855,103732.0
2019-08-06 12:50:00,65.37,65.49,65.33,65.44,149801.0,52.7855,52.8824,52.7532,52.842,149801.0
2019-08-06 13:00:00,65.44,65.58,65.42,65.53,153407.0,52.842,52.9551,52.8259,52.9147,153407.0
2019-08-06 13:10:00,65.53,65.65,65.49,65.55,168482.0,52.9147,53.0116,52.8824,52.9309,168482.0
2019-08-06 13:20:00,65.56,65.69,65.56,65.61,161671.0,52.9389,53.0439,52.9389,52.9793,161671.0
2019-08-06 13:30:00,65.62,65.78,65.54,65.78,170315.0,52.9874,53.1166,52.9228,53.1166,170315.0
2019-08-06 13:40:00,65.77,65.81,65.7,65.79,151321.0,53.1085,53.1408,53.052,53.1247,151321.0
2019-08-06 13:50:00,65.78,65.91,65.75,65.9,139937.0,53.1166,53.2216,53.0924,53.2135,139937.0
2019-08-06 14:00:00,65.9,65.9,65.78,65.86,164213.0,53.2135,53.2135,53.1166,53.1812,164213.0
2019-08-06 14:10:00,65.86,66.11,65.86,66.1,223714.0,53.1812,53.3831,53.1812,53.375,223714.0
2019-08-06 14:20:00,66.11,66.17,66.06,66.06,227349.0,53.3831,53.4315,53.3427,53.3427,227349.0
2019-08-06 14:30:00,66.07,66.21,65.98,66.17,165899.0,53.3508,53.4638,53.2781,53.4315,165899.0
2019-08-06 14:40:00,66.17,66.19,66.02,66.07,177929.0,53.4315,53.4477,53.3104,53.3508,177929.0
2019-08-06 14:50:00,66.08,66.11,65.94,65.98,149666.0,53.3588,53.3831,53.2458,53.2781,149666.0
2019-08-06 15:00:00,65.99,66.1,65.97,66.01,190913.0,53.2862,53.375,53.27,53.3023,190913.0
2019-08-06 15:10:00,66.0,66.22,65.96,66.18,194663.0,53.2942,53.4719,53.2619,53.4396,194663.0
2019-08-06 15:20:00,66.19,66.25,66.09,66.16,197942.0,53.4477,53.4961,53.3669,53.4234,197942.0
2019-08-06 15:30:00,66.16,66.2,66.02,66.19,292844.0,53.4234,53.4557,53.3104,53.4477,292844.0
2019-08-06 15:40:00,66.18,66.28,66.08,66.18,542384.0,53.4396,53.5203,53.3588,53.4396,542384.0
2019-08-06 15:50:00,66.18,66.33,66.14,66.25,807605.0,53.4396,53.5607,53.4073,53.4961,807605.0
2019-08-07 09:30:00,64.63,64.76,64.18,64.45,1008387.0,52.188,52.293,51.8246,52.0426,1008387.0
2019-08-07 09:40:00,64.46,64.46,63.64,63.83,788169.0,52.0507,52.0507,51.3886,51.542,788169.0
2019-08-07 09:50:00,63.83,64.15,63.66,64.09,848603.0,51.542,51.8004,51.4047,51.7519,848603.0
2019-08-07 10:00:00,64.09,64.28,63.81,64.19,529285.0,51.7519,51.9054,51.5258,51.8327,529285.0
2019-08-07 10:10:00,64.19,64.25,64.06,64.11,517817.0,51.8327,51.8811,51.7277,51.7681,517817.0
2019-08-07 10:20:00,64.11,64.17,63.82,63.84,411651.0,51.7681,51.8165,51.5339,51.5501,411651.0
2019-08-07 10:30:00,63.82,64.4,63.78,64.39,575089.0,51.5339,52.0023,51.5016,51.9942,575089.0
2019-08-07 10:40:00,64.39,64.49,64.25,64.49,427600.0,51.9942,52.0749,51.8811,52.0749,427600.0
2019-08-07 10:50:00,64.5,64.67,64.45,64.6,489820.0,52.083,52.2203,52.0426,52.1638,489820.0
2019-08-07 11:00:00,64.59,64.59,64.33,64.47,591536.0,52.1557,52.1557,51.9457,52.0588,591536.0
2019-08-07 11:10:00,64.47,64.56,64.38,64.54,355033.0,52.0588,52.1315,51.9861,52.1153,355033.0
2019-08-07 11:20:00,64.53,64.58,64.25,64.34,375143.0,52.1072,52.1476,51.8811,51.9538,375143.0
2019-08-07 11:30:00,64.34,64.38,64.17,64.21,225352.0,51.9538,51.9861,51.8165,51.8488,225352.0
2019-08-07 11:40:00,64.21,64.24,63.94,64.09,516239.0,51.8488,51.8731,51.6308,51.7519,516239.0
2019-08-07 11:50:00,64.09,64.34,64.08,64.26,241742.0,51.7519,51.9538,51.7439,51.8892,241742.0
2019-08-07 12:00:00,64.26,64.32,64.21,64.25,228481.0,51.8892,51.9377,51.8488,51.8811,228481.0
2019-08-07 12:10:00,64.25,64.32,64.21,64.25,211121.0,51.8811,51.9377,51.8488,51.8811,211121.0
2019-08-07 12:20:00,64.24,64.31,64.14,64.24,305775.0,51.8731,51.9296,51.7923,51.8731,305775.0
2019-08-07 12:30:00,64.23,64.33,64.19,64.26,291237.0,51.865,51.9457,51.8327,51.8892,291237.0
2019-08-07 12:40:00,64.26,64.43,64.22,64.22,294839.0,51.8892,52.0265,51.8569,51.8569,294839.0
2019-08-07 12:50:00,64.22,64.34,64.21,64.32,170901.0,51.8569,51.9538,51.8488,51.9377,170901.0
2019-08-07 13:00:00,64.32,64.44,64.24,64.42,183532.0,51.9377,52.0346,51.8731,52.0184,183532.0
2019-08-07 13:10:00,64.42,64.43,64.26,64.31,210012.0,52.0184,52.0265,51.8892,51.9296,210012.0
2019-08-07 13:20:00,64.3,64.43,64.25,64.41,176536.0,51.9215,52.0265,51.8811,52.0103,176536.0
2019-08-07 13:30:00,64.41,64.67,64.39,64.67,252007.0,52.0103,52.2203,51.9942,52.2203,252007.0
2019-08-07 13:40:00,64.67,64.85,64.66,64.84,217073.0,52.2203,52.3656,52.2122,52.3576,217073.0
2019-08-07 13:50:00,64.83,64.87,64.65,64.66,227396.0,52.3495,52.3818,52.2041,52.2122,227396.0
2019-08-07 14:00:00,64.66,64.92,64.63,64.89,259841.0,52.2122,52.4222,52.188,52.3979,259841.0
2019-08-07 14:10:00,64.89,64.89,64.56,64.59,387000.0,52.3979,52.3979,52.1315,52.1557,387000.0
2019-08-07 14:20:00,64.59,64.63,64.4,64.62,414887.0,52.1557,52.188,52.0023,52.1799,414887.0
2019-08-07 14:30:00,64.61,64.75,64.56,64.65,177212.0,52.1718,52.2849,52.1315,52.2041,177212.0
2019-08-07 14:40:00,64.65,64.89,64.63,64.76,222012.0,52.2041,52.3979,52.188,52.293,222012.0
2019-08-07 14:50:00,64.77,64.86,64.72,64.83,226181.0,52.301,52.3737,52.2607,52.3495,226181.0
2019-08-07 15:00:00,64.83,64.85,64.6,64.69,309595.0,52.3495,52.3656,52.1638,52.2364,309595.0
2019-08-07 15:10:00,64.68,64.75,64.58,64.71,322700.0,52.2284,52.2849,52.1476,52.2526,322700.0
2019-08-07 15:20:00,64.71,64.97,64.71,64.97,282210.0,52.2526,52.4625,52.2526,52.4625,282210.0
2019-08-07 15:30:00,64.97,65.31,64.96,65.28,541003.0,52.4625,52.7371,52.4544,52.7128,541003.0
2019-08-07 15:40:00,65.29,65.32,65.07,65.09,450343.0,52.7209,52.7451,52.5433,52.5594,450343.0
2019-08-07 15:50:00,65.09,65.2,65.02,65.14,982512.0,52.5594,52.6482,52.5029,52.5998,982512.0
2019-08-08 09:30:00,65.85,66.33,65.7,65.93,750076.0,53.1731,53.5607,53.052,53.2377,750076.0
2019-08-08 09:40:00,65.92,66.09,65.81,65.86,419360.0,53.2296,53.3669,53.1408,53.1812,419360.0
2019-08-08 09:50:00,65.86,65.91,65.63,65.77,367595.0,53.1812,53.2216,52.9955,53.1085,367595.0
2019-08-08 10:00:00,65.78,65.98,65.74,65.84,271312.0,53.1166,53.2781,53.0843,53.165,271312.0
2019-08-08 10:10:00,65.84,66.04,65.75,66.04,191598.0,53.165,53.3265,53.0924,53.3265,191598.0
2019-08-08 10:20:00,66.04,66.08,65.91,66.01,203483.0,53.3265,53.3588,53.2216,53.3023,203483.0
2019-08-08 10:30:00,66.02,66.2,66.01,66.19,216620.0,53.3104,53.4557,53.3023,53.4477,216620.0
2019-08-08 10:40:00,66.19,66.35,66.18,66.34,248214.0,53.4477,53.5769,53.4396,53.5688,248214.0
2019-08-08 10:50:00,66.34,66.6,66.33,66.49,433156.0,53.5688,53.7787,53.5607,53.6899,433156.0
2019-08-08 11:00:00,66.49,66.5,66.29,66.36,394203.0,53.6899,53.698,53.5284,53.5849,394203.0
2019-08-08 11:10:00,66.35,66.57,66.34,66.5,270241.0,53.5769,53.7545,53.5688,53.698,270241.0
2019-08-08 11:20:00,66.5,66.5,66.38,66.4,194323.0,53.698,53.698,53.6011,53.6172,194323.0
2019-08-08 11:30:00,66.39,66.55,66.32,66.54,261323.0,53.6092,53.7384,53.5526,53.7303,261323.0
2019-08-08 11:40:00,66.54,66.62,66.47,66.5,263061.0,53.7303,53.7949,53.6738,53.698,263061.0
2019-08-08 11:50:00,66.5,66.53,66.42,66.48,206657.0,53.698,53.7222,53.6334,53.6818,206657.0
2019-08-08 12:00:00,66.49,66.68,66.49,66.57,244614.0,53.6899,53.8433,53.6899,53.7545,244614.0
2019-08-08 12:10:00,66.58,66.65,66.56,66.63,253619.0,53.7626,53.8191,53.7464,53.803,253619.0
2019-08-08 12:20:00,66.63,66.64,66.56,66.59,151299.0,53.803,53.811,53.7464,53.7707,151299.0
2019-08-08 12:30:00,66.59,66.66,66.56,66.6,246428.0,53.7707,53.8272,53.7464,53.7787,246428.0
2019-08-08 12:40:00,66.59,66.61,66.54,66.59,228962.0,53.7707,53.7868,53.7303,53.7707,228962.0
2019-08-08 12:50:00,66.6,66.67,66.58,66.65,139306.0,53.7787,53.8353,53.7626,53.8191,139306.0
2019-08-08 13:00:00,66.66,66.69,66.5,66.5,188608.0,53.8272,53.8514,53.698,53.698,188608.0
2019-08-08 13:10:00,66.5,66.55,66.43,66.47,178195.0,53.698,53.7384,53.6415,53.6738,178195.0
2019-08-08 13:20:00,66.46,66.54,66.43,66.49,219462.0,53.6657,53.7303,53.6415,53.6899,219462.0
2019-08-08 13:30:00,66.5,66.53,66.46,66.52,155698.0,53.698,53.7222,53.6657,53.7141,155698.0
2019-08-08 13:40:00,66.52,66.64,66.52,66.62,131511.0,53.7141,53.811,53.7141,53.7949,131511.0
2019-08-08 13:50:00,66.62,66.73,66.6,66.63,128052.0,53.7949,53.8837,53.7787,53.803,128052.0
2019-08-08 14:00:00,66.63,66.63,66.39,66.42,271397.0,53.803,53.803,53.6092,53.6334,271397.0
2019-08-08 14:10:00,66.43,66.53,66.41,66.42,258884.0,53.6415,53.7222,53.6253,53.6334,258884.0
2019-08-08 14:20:00,66.44,66.52,66.43,66.5,150541.0,53.6495,53.7141,53.6415,53.698,150541.0
2019-08-08 14:30:00,66.51,66.6,66.46,66.54,178167.0,53.7061,53.7787,53.6657,53.7303,178167.0
2019-08-08 14:40:00,66.54,66.56,66.3,66.33,163931.0,53.7303,53.7464,53.5365,53.5607,163931.0
2019-08-08 14:50:00,66.33,66.47,66.33,66.44,184656.0,53.5607,53.6738,53.5607,53.6495,184656.0
2019-08-08 15:00:00,66.43,66.62,66.42,66.6,179937.0,53.6415,53.7949,53.6334,53.7787,179937.0
2019-08-08 15:10:00,66.6,66.6,66.44,66.48,202777.0,53.7787,53.7787,53.6495,53.6818,202777.0
2019-08-08 15:20:00,66.48,66.53,66.42,66.44,267970.0,53.6818,53.7222,53.6334,53.6495,267970.0
2019-08-08 15:30:00,66.43,66.57,66.43,66.55,278491.0,53.6415,53.7545,53.6415,53.7384,278491.0
2019-08-08 15:40:00,66.55,66.79,66.54,66.67,461763.0,53.7384,53.9322,53.7303,53.8353,461763.0
2019-08-08 15:50:00,66.66,66.77,66.57,66.76,907789.0,53.8272,53.916,53.7545,53.9079,907789.0
2019-08-09 09:30:00,66.46,66.54,66.02,66.52,427022.0,53.6657,53.7303,53.3104,53.7141,427022.0
2019-08-09 09:40:00,66.52,66.57,66.36,66.36,183859.0,53.7141,53.7545,53.5849,53.5849,183859.0
2019-08-09 09:50:00,66.36,66.4,66.28,66.33,217816.0,53.5849,53.6172,53.5203,53.5607,217816.0
2019-08-09 10:00:00,66.34,66.38,66.09,66.13,393993.0,53.5688,53.6011,53.3669,53.3992,393993.0
2019-08-09 10:10:00,66.12,66.29,66.07,66.11,251867.0,53.3911,53.5284,53.3508,53.3831,251867.0
2019-08-09 10:20:00,66.1,66.16,65.85,65.85,189729.0,53.375,53.4234,53.1731,53.1731,189729.0
2019-08-09 10:30:00,65.85,65.92,65.65,65.82,223732.0,53.1731,53.2296,53.0116,53.1489,223732.0
2019-08-09 10:40:00,65.82,65.88,65.74,65.82,329406.0,53.1489,53.1973,53.0843,53.1489,329406.0
2019-08-09 10:50:00,65.82,65.94,65.75,65.76,278075.0,53.1489,53.2458,53.0924,53.1004,278075.0
2019-08-09 11:00:00,65.76,65.79,65.51,65.51,371501.0,53.1004,53.1247,52.8986,52.8986,371501.0
2019-08-09 11:10:00,65.5,65.64,65.48,65.56,294751.0,52.8905,53.0035,52.8743,52.9389,294751.0
2019-08-09 11:20:00,65.55,65.61,65.31,65.34,272745.0,52.9309,52.9793,52.7371,52.7613,272745.0
2019-08-09 11:30:00,65.33,65.41,65.21,65.23,397268.0,52.7532,52.8178,52.6563,52.6725,397268.0
2019-08-09 11:40:00,65.24,65.61,65.21,65.6,322601.0,52.6805,52.9793,52.6563,52.9712,322601.0
2019-08-09 11:50:00,65.61,65.67,65.48,65.52,214044.0,52.9793,53.0278,52.8743,52.9066,214044.0
2019-08-09 12:00:00,65.52,65.68,65.51,65.63,177077.0,52.9066,53.0358,52.8986,52.9955,177077.0
2019-08-09 12:10:00,65.62,65.67,65.51,65.52,188580.0,52.9874,53.0278,52.8986,52.9066,188580.0
2019-08-09 12:20:00,65.53,65.63,65.5,65.53,168411.0,52.9147,52.9955,52.8905,52.9147,168411.0
2019-08-09 12:30:00,65.53,65.56,65.46,65.56,180652.0,52.9147,52.9389,52.8582,52.9389,180652.0
2019-08-09 12:40:00,65.55,65.65,65.53,65.64,209928.0,52.9309,53.0116,52.9147,53.0035,209928.0
2019-08-09 12:50:00,65.65,66.0,65.63,65.82,290519.0,53.0116,53.2942,52.9955,53.1489,290519.0
2019-08-09 13:00:00,65.81,65.92,65.81,65.89,201688.0,53.1408,53.2296,53.1408,53.2054,201688.0
2019-08-09 13:10:00,65.88,65.98,65.85,65.94,330295.0,53.1973,53.2781,53.1731,53.2458,330295.0
2019-08-09 13:20:00,65.94,66.02,65.91,66.0,270246.0,53.2458,53.3104,53.2216,53.2942,270246.0
2019-08-09 13:30:00,66.01,66.08,65.96,65.98,456258.0,53.3023,53.3588,53.2619,53.2781,456258.0
2019-08-09 13:40:00,65.98,66.05,65.95,66.01,245519.0,53.2781,53.3346,53.2539,53.3023,245519.0
2019-08-09 13:50:00,66.01,66.01,65.87,65.89,185959.0,53.3023,53.3023,53.1893,53.2054,185959.0
2019-08-09 14:00:00,65.88,65.89,65.75,65.85,244975.0,53.1973,53.2054,53.0924,53.1731,244975.0
2019-08-09 14:10:00,65.86,65.93,65.82,65.92,127943.0,53.1812,53.2377,53.1489,53.2296,127943.0
2019-08-09 14:20:00,65.92,66.09,65.89,66.0,154200.0,53.2296,53.3669,53.2054,53.2942,154200.0
2019-08-09 14:30:00,66.0,66.1,65.97,66.05,177213.0,53.2942,53.375,53.27,53.3346,177213.0
2019-08-09 14:40:00,66.05,66.08,66.0,66.03,167570.0,53.3346,53.3588,53.2942,53.3185,167570.0
2019-08-09 14:50:00,66.03,66.1,65.95,66.1,176748.0,53.3185,53.375,53.2539,53.375,176748.0
2019-08-09 15:00:00,66.1,66.39,66.07,66.37,276984.0,53.375,53.6092,53.3508,53.593,276984.0
2019-08-09 15:10:00,66.36,66.37,66.25,66.26,262543.0,53.5849,53.593,53.4961,53.5042,262543.0
2019-08-09 15:20:00,66.26,66.47,66.24,66.45,349767.0,53.5042,53.6738,53.488,53.6576,349767.0
2019-08-09 15:30:00,66.44,66.56,66.41,66.49,348919.0,53.6495,53.7464,53.6253,53.6899,348919.0
2019-08-09 15:40:00,66.48,66.52,66.42,66.42,355307.0,53.6818,53.7141,53.6334,53.6334,355307.0
2019-08-09 15:50:00,66.42,66.45,66.02,66.06,1117046.0,53.6334,53.6576,53.3104,53.3427,1117046.0
2019-08-12 09:30:00,64.61,64.79,64.23,64.35,1012353.0,52.1718,52.3172,51.865,51.9619,1012353.0
2019-08-12 09:40:00,64.35,64.55,64.08,64.08,782944.0,51.9619,52.1234,51.7439,51.7439,782944.0
2019-08-12 09:50:00,64.09,64.45,64.05,64.33,576530.0,51.7519,52.0426,51.7196,51.9457,576530.0
2019-08-12 10:00:00,64.32,64.5,64.29,64.31,340157.0,51.9377,52.083,51.9134,51.9296,340157.0
2019-08-12 10:10:00,64.31,64.42,64.27,64.36,357029.0,51.9296,52.0184,51.8973,51.97,357029.0
2019-08-12 10:20:00,64.36,64.59,64.34,64.56,389705.0,51.97,52.1557,51.9538,52.1315,389705.0
2019-08-12 10:30:00,64.55,64.67,64.33,64.41,245727.0,52.1234,52.2203,51.9457,52.0103,245727.0
2019-08-12 10:40:00,64.41,64.44,64.29,64.41,201126.0,52.0103,52.0346,51.9134,52.0103,201126.0
2019-08-12 10:50:00,64.4,64.48,64.38,64.42,193279.0,52.0023,52.0669,51.9861,52.0184,193279.0
2019-08-12 11:00:00,64.42,64.42,64.24,64.26,268587.0,52.0184,52.0184,51.8731,51.8892,268587.0
2019-08-12 11:10:00,64.25,64.26,64.11,64.23,236227.0,51.8811,51.8892,51.7681,51.865,236227.0
2019-08-12 11:20:00,64.22,64.3,64.19,64.26,154223.0,51.8569,51.9215,51.8327,51.8892,154223.0
2019-08-12 11:30:00,64.26,64.32,64.08,64.14,226837.0,51.8892,51.9377,51.7439,51.7923,226837.0
2019-08-12 11:40:00,64.14,64.43,64.13,64.42,211155.0,51.7923,52.0265,51.7842,52.0184,211155.0
2019-08-12 11:50:00,64.42,64.46,64.34,64.35,170435.0,52.0184,52.0507,51.9538,51.9619,170435.0
2019-08-12 12:00:00,64.35,64.42,64.28,64.41,215121.0,51.9619,52.0184,51.9054,52.0103,215121.0
2019-08-12 12:10:00,64.41,64.57,64.41,64.56,202127.0,52.0103,52.1395,52.0103,52.1315,202127.0
2019-08-12 12:20:00,64.56,64.68,64.56,64.66,162434.0,52.1315,52.2284,52.1315,52.2122,162434.0
2019-08-12 12:30:00,64.66,64.67,64.58,64.61,195295.0,52.2122,52.2203,52.1476,52.1718,195295.0
2019-08-12 12:40:00,64.61,64.62,64.47,64.48,295167.0,52.1718,52.1799,52.0588,52.0669,295167.0
2019-08-12 12:50:00,64.48,64.58,64.38,64.53,207598.0,52.0669,52.1476,51.9861,52.1072,207598.0
2019-08-12 13:00:00,64.52,64.54,64.4,64.47,202569.0,52.0992,52.1153,52.0023,52.0588,202569.0
2019-08-12 13:10:00,64.45,64.57,64.45,64.46,153849.0,52.0426,52.1395,52.0426,52.0507,153849.0
2019-08-12 13:20:00,64.46,64.51,64.37,64.39,148225.0,52.0507,52.0911,51.978,51.9942,148225.0
2019-08-12 13:30:00,64.39,64.48,64.35,64.36,154272.0,51.9942,52.0669,51.9619,51.97,154272.0
2019-08-12 13:40:00,64.36,64.41,64.27,64.32,238270.0,51.97,52.0103,51.8973,51.9377,238270.0
2019-08-12 13:50:00,64.33,64.39,64.27,64.36,183749.0,51.9457,51.9942,51.8973,51.97,183749.0
2019-08-12 14:00:00,64.36,64.45,64.34,64.37,256882.0,51.97,52.0426,51.9538,51.978,256882.0
2019-08-12 14:10:00,64.36,64.48,64.32,64.33,207792.0,51.97,52.0669,51.9377,51.9457,207792.0
2019-08-12 14:20:00,64.33,64.34,64.19,64.21,318843.0,51.9457,51.9538,51.8327,51.8488,318843.0
2019-08-12 14:30:00,64.21,64.28,64.05,64.06,329693.0,51.8488,51.9054,51.7196,51.7277,329693.0
2019-08-12 14:40:00,64.06,64.07,63.84,63.98,453751.0,51.7277,51.7358,51.5501,51.6631,453751.0
2019-08-12 14:50:00,63.99,64.15,63.93,64.05,429070.0,51.6712,51.8004,51.6227,51.7196,429070.0
2019-08-12 15:00:00,64.05,64.23,64.01,64.08,451037.0,51.7196,51.865,51.6873,51.7439,451037.0
2019-08-12 15:10:00,64.08,64.1,64.01,64.09,197165.0,51.7439,51.76,51.6873,51.7519,197165.0
2019-08-12 15:20:00,64.08,64.17,64.0,64.13,269397.0,51.7439,51.8165,51.6793,51.7842,269397.0
2019-08-12 15:30:00,64.13,64.19,64.09,64.14,54299.0,51.7842,51.8327,51.7519,51.7923,54299.0
2019-08-12 15:40:00,64.12,64.18,64.11,64.13,47064.0,51.7762,51.8246,51.7681,51.7842,47064.0
2019-08-12 15:50:00,64.13,64.3,64.11,64.24,279493.0,51.7842,51.9215,51.7681,51.8731,279493.0
2019-08-13 09:30:00,63.9,64.18,63.51,64.14,847679.0,51.5985,51.8246,51.2836,51.7923,847679.0
2019-08-13 09:40:00,64.14,65.37,63.96,65.33,1022614.0,51.7923,52.7855,51.647,52.7532,1022614.0
2019-08-13 09:50:00,65.34,65.74,64.98,65.65,805670.0,52.7613,53.0843,52.4706,53.0116,805670.0
2019-08-13 10:00:00,65.64,65.69,65.35,65.35,901441.0,53.0035,53.0439,52.7694,52.7694,901441.0
2019-08-13 10:10:00,65.35,65.59,65.23,65.59,599730.0,52.7694,52.9632,52.6725,52.9632,599730.0
2019-08-13 10:20:00,65.6,65.81,65.44,65.72,552001.0,52.9712,53.1408,52.842,53.0681,552001.0
2019-08-13 10:30:00,65.72,65.8,65.65,65.7,399131.0,53.0681,53.1327,53.0116,53.052,399131.0
2019-08-13 10:40:00,65.69,65.84,65.57,65.7,619928.0,53.0439,53.165,52.947,53.052,619928.0
2019-08-13 10:50:00,65.7,65.81,65.67,65.7,435159.0,53.052,53.1408,53.0278,53.052,435159.0
2019-08-13 11:00:00,65.69,65.95,65.62,65.95,327518.0,53.0439,53.2539,52.9874,53.2539,327518.0
2019-08-13 11:10:00,65.95,65.95,65.48,65.56,398242.0,53.2539,53.2539,52.8743,52.9389,398242.0
2019-08-13 11:20:00,65.56,65.65,65.46,65.52,325126.0,52.9389,53.0116,52.8582,52.9066,325126.0
2019-08-13 11:30:00,65.51,65.74,65.42,65.69,276630.0,52.8986,53.0843,52.8259,53.0439,276630.0
2019-08-13 11:40:00,65.7,65.83,65.7,65.83,182368.0,53.052,53.157,53.052,53.157,182368.0
2019-08-13 11:50:00,65.83,65.89,65.78,65.85,168202.0,53.157,53.2054,53.1166,53.1731,168202.0
2019-08-13 12:00:00,65.86,65.89,65.71,65.75,166164.0,53.1812,53.2054,53.0601,53.0924,166164.0
2019-08-13 12:10:00,65.75,65.91,65.73,65.88,160576.0,53.0924,53.2216,53.0762,53.1973,160576.0
2019-08-13 12:20:00,65.88,65.96,65.8,65.8,173986.0,53.1973,53.2619,53.1327,53.1327,173986.0
2019-08-13 12:30:00,65.8,65.83,65.63,65.72,267402.0,53.1327,53.157,52.9955,53.0681,267402.0
2019-08-13 12:40:00,65.71,65.81,65.7,65.78,179709.0,53.0601,53.1408,53.052,53.1166,179709.0
2019-08-13 12:50:00,65.78,65.8,65.57,65.63,269415.0,53.1166,53.1327,52.947,52.9955,269415.0
2019-08-13 13:00:00,65.63,65.72,65.56,65.66,226304.0,52.9955,53.0681,52.9389,53.0197,226304.0
2019-08-13 13:10:00,65.66,65.76,65.5,65.5,774350.0,53.0197,53.1004,52.8905,52.8905,774350.0
2019-08-13 13:20:00,65.49,65.5,65.26,65.31,326263.0,52.8824,52.8905,52.6967,52.7371,326263.0
2019-08-13 13:30:00,65.3,65.35,65.25,65.28,412830.0,52.729,52.7694,52.6886,52.7128,412830.0
2019-08-13 13:40:00,65.29,65.36,65.24,65.3,207490.0,52.7209,52.7774,52.6805,52.729,207490.0
2019-08-13 13:50:00,65.31,65.34,65.25,65.34,236550.0,52.7371,52.7613,52.6886,52.7613,236550.0
2019-08-13 14:00:00,65.34,65.39,65.3,65.31,150916.0,52.7613,52.8017,52.729,52.7371,150916.0
2019-08-13 14:10:00,65.32,65.36,65.17,65.19,168366.0,52.7451,52.7774,52.624,52.6402,168366.0
2019-08-13 14:20:00,65.19,65.2,65.07,65.16,320396.0,52.6402,52.6482,52.5433,52.6159,320396.0
2019-08-13 14:30:00,65.16,65.22,65.1,65.2,176783.0,52.6159,52.6644,52.5675,52.6482,176783.0
2019-08-13 14:40:00,65.2,65.21,65.08,65.09,189820.0,52.6482,52.6563,52.5513,52.5594,189820.0
2019-08-13 14:50:00,65.08,65.12,65.03,65.05,316723.0,52.5513,52.5836,52.511,52.5271,316723.0
2019-08-13 15:00:00,65.04,65.06,64.9,64.95,340145.0,52.519,52.5352,52.406,52.4464,340145.0
2019-08-13 15:10:00,64.94,64.95,64.79,64.81,328371.0,52.4383,52.4464,52.3172,52.3333,328371.0
2019-08-13 15:20:00,64.82,64.95,64.76,64.94,315495.0,52.3414,52.4464,52.293,52.4383,315495.0
2019-08-13 15:30:00,64.95,64.95,64.81,64.86,407004.0,52.4464,52.4464,52.3333,52.3737,407004.0
2019-08-13 15:40:00,64.85,64.93,64.68,64.75,601344.0,52.3656,52.4302,52.2284,52.2849,601344.0
2019-08-13 15:50:00,64.75,64.86,64.67,64.83,1049861.0,52.2849,52.3737,52.2203,52.3495,1049861.0
2019-08-14 09:30:00,62.88,63.04,62.14,62.86,1707017.0,50.7749,50.9041,50.1773,50.7587,1707017.0
2019-08-14 09:40:00,62.84,62.87,62.55,62.59,915605.0,50.7426,50.7668,50.5084,50.5407,915605.0
2019-08-14 09:50:00,62.58,62.84,62.51,62.8,1461787.0,50.5326,50.7426,50.4761,50.7103,1461787.0
2019-08-14 10:00:00,62.79,62.87,62.58,62.66,556353.0,50.7022,50.7668,50.5326,50.5972,556353.0
2019-08-14 10:10:00,62.65,62.67,62.33,62.41,507195.0,50.5892,50.6053,50.3308,50.3954,507195.0
2019-08-14 10:20:00,62.41,62.46,62.23,62.39,434916.0,50.3954,50.4357,50.25,50.3792,434916.0
2019-08-14 10:30:00,62.38,62.43,62.1,62.11,493386.0,50.3711,50.4115,50.145,50.1531,493386.0
2019-08-14 10:40:00,62.11,62.23,62.04,62.06,428275.0,50.1531,50.25,50.0966,50.1127,428275.0
2019-08-14 10:50:00,62.05,62.08,61.72,61.8,715747.0,50.1047,50.1289,49.8382,49.9028,715747.0
2019-08-14 11:00:00,61.81,61.87,61.59,61.59,555309.0,49.9109,49.9593,49.7332,49.7332,555309.0
2019-08-14 11:10:00,61.59,61.62,61.42,61.5,672653.0,49.7332,49.7574,49.5959,49.6605,672653.0
2019-08-14 11:20:00,61.51,61.78,61.5,61.64,529412.0,49.6686,49.8866,49.6605,49.7736,529412.0
2019-08-14 11:30:00,61.64,61.78,61.62,61.71,480508.0,49.7736,49.8866,49.7574,49.8301,480508.0
2019-08-14 11:40:00,61.71,61.74,61.53,61.64,443039.0,49.8301,49.8543,49.6848,49.7736,443039.0
2019-08-14 11:50:00,61.65,61.85,61.64,61.82,553485.0,49.7817,49.9432,49.7736,49.9189,553485.0
2019-08-14 12:00:00,61.82,61.82,61.55,61.57,372053.0,49.9189,49.9189,49.7009,49.7171,372053.0
2019-08-14 12:10:00,61.57,61.71,61.52,61.68,358549.0,49.7171,49.8301,49.6767,49.8059,358549.0
2019-08-14 12:20:00,61.69,61.78,61.59,61.62,230637.0,49.814,49.8866,49.7332,49.7574,230637.0
2019-08-14 12:30:00,61.62,61.82,61.6,61.73,350123.0,49.7574,49.9189,49.7413,49.8463,350123.0
2019-08-14 12:40:00,61.73,61.77,61.5,61.51,370919.0,49.8463,49.8786,49.6605,49.6686,370919.0
2019-08-14 12:50:00,61.51,61.57,61.28,61.32,483837.0,49.6686,49.7171,49.4829,49.5152,483837.0
2019-08-14 13:00:00,61.32,61.41,61.18,61.28,583365.0,49.5152,49.5879,49.4021,49.4829,583365.0
2019-08-14 13:10:00,61.28,61.42,61.21,61.25,464945.0,49.4829,49.5959,49.4264,49.4587,464945.0
2019-08-14 13:20:00,61.25,61.65,61.23,61.51,543453.0,49.4587,49.7817,49.4425,49.6686,543453.0
2019-08-14 13:30:00,61.51,61.69,61.48,61.63,391711.0,49.6686,49.814,49.6444,49.7655,391711.0
2019-08-14 13:40:00,61.63,61.72,61.59,61.65,593922.0,49.7655,49.8382,49.7332,49.7817,593922.0
2019-08-14 13:50:00,61.65,61.73,61.52,61.55,299875.0,49.7817,49.8463,49.6767,49.7009,299875.0
2019-08-14 14:00:00,61.54,61.61,61.4,61.46,368323.0,49.6928,49.7494,49.5798,49.6282,368323.0
2019-08-14 14:10:00,61.46,61.6,61.44,61.52,300741.0,49.6282,49.7413,49.6121,49.6767,300741.0
2019-08-14 14:20:00,61.51,61.51,61.38,61.44,279937.0,49.6686,49.6686,49.5636,49.6121,279937.0
2019-08-14 14:30:00,61.45,61.5,61.27,61.28,258605.0,49.6202,49.6605,49.4748,49.4829,258605.0
2019-08-14 14:40:00,61.28,61.3,61.18,61.24,439427.0,49.4829,49.499,49.4021,49.4506,439427.0
2019-08-14 14:50:00,61.24,61.39,61.21,61.33,335157.0,49.4506,49.5717,49.4264,49.5233,335157.0
2019-08-14 15:00:00,61.32,61.67,61.27,61.6,601992.0,49.5152,49.7978,49.4748,49.7413,601992.0
2019-08-14 15:10:00,61.6,61.67,61.41,61.5,455369.0,49.7413,49.7978,49.5879,49.6605,455369.0
2019-08-14 15:20:00,61.5,61.86,61.4,61.64,774907.0,49.6605,49.9512,49.5798,49.7736,774907.0
2019-08-14 15:30:00,61.64,61.64,61.41,61.63,858369.0,49.7736,49.7736,49.5879,49.7655,858369.0
2019-08-14 15:40:00,61.64,61.76,61.46,61.6,1195936.0,49.7736,49.8705,49.6282,49.7413,1195936.0
2019-08-14 15:50:00,61.61,61.81,61.4,61.41,1885655.0,49.7494,49.9109,49.5798,49.5879,1885655.0
2019-08-15 09:30:00,61.98,62.34,61.67,61.82,1129317.0,50.0481,50.3388,49.7978,49.9189,1129317.0
2019-08-15 09:40:00,61.82,62.06,61.59,61.94,626704.0,49.9189,50.1127,49.7332,50.0158,626704.0
2019-08-15 09:50:00,61.93,62.35,61.83,62.28,440222.0,50.0078,50.3469,49.927,50.2904,440222.0
2019-08-15 10:00:00,62.26,62.37,61.98,62.11,403270.0,50.2742,50.3631,50.0481,50.1531,403270.0
2019-08-15 10:10:00,62.09,62.33,61.88,61.94,369005.0,50.137,50.3308,49.9674,50.0158,369005.0
2019-08-15 10:20:00,61.93,62.02,61.65,61.65,361414.0,50.0078,50.0804,49.7817,49.7817,361414.0
2019-08-15 10:30:00,61.64,61.76,61.52,61.55,433185.0,49.7736,49.8705,49.6767,49.7009,433185.0
2019-08-15 10:40:00,61.56,61.65,61.44,61.45,367510.0,49.709,49.7817,49.6121,49.6202,367510.0
2019-08-15 10:50:00,61.45,61.72,61.43,61.65,243970.0,49.6202,49.8382,49.604,49.7817,243970.0
2019-08-15 11:00:00,61.65,61.65,61.35,61.39,349355.0,49.7817,49.7817,49.5394,49.5717,349355.0
2019-08-15 11:10:00,61.39,61.39,61.23,61.3,475170.0,49.5717,49.5717,49.4425,49.499,475170.0
2019-08-15 11:20:00,61.3,61.49,61.22,61.47,293474.0,49.499,49.6525,49.4344,49.6363,293474.0
2019-08-15 11:30:00,61.47,61.54,61.41,61.49,278922.0,49.6363,49.6928,49.5879,49.6525,278922.0
2019-08-15 11:40:00,61.48,61.53,61.39,61.4,181259.0,49.6444,49.6848,49.5717,49.5798,181259.0
2019-08-15 11:50:00,61.39,61.61,61.31,61.6,244850.0,49.5717,49.7494,49.5071,49.7413,244850.0
2019-08-15 12:00:00,61.59,61.72,61.47,61.65,279966.0,49.7332,49.8382,49.6363,49.7817,279966.0
2019-08-15 12:10:00,61.65,61.69,61.6,61.65,186325.0,49.7817,49.814,49.7413,49.7817,186325.0
2019-08-15 12:20:00,61.65,61.68,61.39,61.4,256024.0,49.7817,49.8059,49.5717,49.5798,256024.0
2019-08-15 12:30:00,61.4,61.53,61.37,61.42,327093.0,49.5798,49.6848,49.5556,49.5959,327093.0
2019-08-15 12:40:00,61.41,61.47,61.32,61.34,202253.0,49.5879,49.6363,49.5152,49.5313,202253.0
2019-08-15 12:50:00,61.35,61.42,61.3,61.37,185039.0,49.5394,49.5959,49.499,49.5556,185039.0
2019-08-15 13:00:00,61.37,61.47,61.35,61.41,217265.0,49.5556,49.6363,49.5394,49.5879,217265.0
2019-08-15 13:10:00,61.41,61.5,61.36,61.5,266419.0,49.5879,49.6605,49.5475,49.6605,266419.0
2019-08-15 13:20:00,61.51,61.55,61.29,61.33,222627.0,49.6686,49.7009,49.491,49.5233,222627.0
2019-08-15 13:30:00,61.32,61.35,61.19,61.21,169178.0,49.5152,49.5394,49.4102,49.4264,169178.0
2019-08-15 13:40:00,61.22,61.24,60.94,61.02,299001.0,49.4344,49.4506,49.2083,49.2729,299001.0
2019-08-15 13:50:00,61.03,61.04,60.72,60.77,514172.0,49.281,49.2891,49.0307,49.0711,514172.0
2019-08-15 14:00:00,60.77,60.95,60.73,60.84,568235.0,49.0711,49.2164,49.0388,49.1276,568235.0
2019-08-15 14:10:00,60.85,61.15,60.85,61.04,278913.0,49.1357,49.3779,49.1357,49.2891,278913.0
2019-08-15 14:20:00,61.04,61.2,61.04,61.08,234616.0,49.2891,49.4183,49.2891,49.3214,234616.0
2019-08-15 14:30:00,61.09,61.1,60.94,61.04,208000.0,49.3295,49.3375,49.2083,49.2891,208000.0
2019-08-15 14:40:00,61.05,61.2,61.03,61.13,254645.0,49.2972,49.4183,49.281,49.3618,254645.0
2019-08-15 14:50:00,61.13,61.18,60.97,61.12,405305.0,49.3618,49.4021,49.2326,49.3537,405305.0
2019-08-15 15:00:00,61.13,61.36,61.12,61.31,288766.0,49.3618,49.5475,49.3537,49.5071,288766.0
2019-08-15 15:10:00,61.31,61.35,61.22,61.34,253328.0,49.5071,49.5394,49.4344,49.5313,253328.0
2019-08-15 15:20:00,61.33,61.39,61.21,61.23,239518.0,49.5233,49.5717,49.4264,49.4425,239518.0
2019-08-15 15:30:00,61.23,61.33,61.21,61.26,288314.0,49.4425,49.5233,49.4264,49.4667,288314.0
2019-08-15 15:40:00,61.27,61.42,61.19,61.36,440523.0,49.4748,49.5959,49.4102,49.5475,440523.0
2019-08-15 15:50:00,61.37,61.5,61.28,61.32,1034012.0,49.5556,49.6605,49.4829,49.5152,1034012.0
2019-08-16 09:30:00,61.93,62.29,61.85,62.17,1113395.0,50.0078,50.2985,49.9432,50.2016,1113395.0
2019-08-16 09:40:00,62.17,62.29,61.92,62.12,407706.0,50.2016,50.2985,49.9997,50.1612,407706.0
2019-08-16 09:50:00,62.13,62.29,62.09,62.11,327647.0,50.1693,50.2985,50.137,50.1531,327647.0
2019-08-16 10:00:00,62.1,62.19,62.03,62.17,290040.0,50.145,50.2177,50.0885,50.2016,290040.0
2019-08-16 10:10:00,62.18,62.19,62.05,62.1,331734.0,50.2096,50.2177,50.1047,50.145,331734.0
2019-08-16 10:20:00,62.1,62.5,62.08,62.37,575791.0,50.145,50.468,50.1289,50.3631,575791.0
2019-08-16 10:30:00,62.38,62.66,62.37,62.62,389037.0,50.3711,50.5972,50.3631,50.5649,389037.0
2019-08-16 10:40:00,62.64,62.96,62.59,62.89,466654.0,50.5811,50.8395,50.5407,50.7829,466654.0
2019-08-16 10:50:00,62.9,62.99,62.81,62.99,383225.0,50.791,50.8637,50.7183,50.8637,383225.0
2019-08-16 11:00:00,62.99,62.99,62.77,62.79,318611.0,50.8637,50.8637,50.6861,50.7022,318611.0
2019-08-16 11:10:00,62.79,62.92,62.78,62.87,302162.0,50.7022,50.8072,50.6941,50.7668,302162.0
2019-08-16 11:20:00,62.87,63.07,62.86,63.01,400607.0,50.7668,50.9283,50.7587,50.8798,400607.0
2019-08-16 11:30:00,63.01,63.19,63.0,63.15,293092.0,50.8798,51.0252,50.8718,50.9929,293092.0
2019-08-16 11:40:00,63.16,63.32,63.15,63.3,325721.0,51.001,51.1302,50.9929,51.114,325721.0
2019-08-16 11:50:00,63.29,63.4,63.29,63.33,350709.0,51.1059,51.1948,51.1059,51.1382,350709.0
2019-08-16 12:00:00,63.33,63.43,63.24,63.42,278476.0,51.1382,51.219,51.0656,51.2109,278476.0
2019-08-16 12:10:00,63.42,63.48,63.24,63.32,330770.0,51.2109,51.2594,51.0656,51.1302,330770.0
2019-08-16 12:20:00,63.32,63.48,63.31,63.37,295880.0,51.1302,51.2594,51.1221,51.1705,295880.0
2019-08-16 12:30:00,63.36,63.43,63.32,63.39,239954.0,51.1625,51.219,51.1302,51.1867,239954.0
2019-08-16 12:40:00,63.4,63.48,63.33,63.45,345733.0,51.1948,51.2594,51.1382,51.2351,345733.0
2019-08-16 12:50:00,63.45,63.47,63.37,63.44,285001.0,51.2351,51.2513,51.1705,51.2271,285001.0
2019-08-16 13:00:00,63.44,63.58,63.43,63.57,214242.0,51.2271,51.3401,51.219,51.332,214242.0
2019-08-16 13:10:00,63.57,63.61,63.5,63.57,285189.0,51.332,51.3643,51.2755,51.332,285189.0
2019-08-16 13:20:00,63.58,63.61,63.51,63.56,171957.0,51.3401,51.3643,51.2836,51.324,171957.0
2019-08-16 13:30:00,63.56,63.58,63.46,63.58,203467.0,51.324,51.3401,51.2432,51.3401,203467.0
2019-08-16 13:40:00,63.59,63.65,63.55,63.57,271442.0,51.3482,51.3966,51.3159,51.332,271442.0
2019-08-16 13:50:00,63.57,63.66,63.54,63.63,190478.0,51.332,51.4047,51.3078,51.3805,190478.0
2019-08-16 14:00:00,63.63,63.64,63.58,63.63,181878.0,51.3805,51.3886,51.3401,51.3805,181878.0
2019-08-16 14:10:00,63.62,63.65,63.57,63.6,190951.0,51.3724,51.3966,51.332,51.3563,190951.0
2019-08-16 14:20:00,63.6,63.61,63.5,63.5,144158.0,51.3563,51.3643,51.2755,51.2755,144158.0
2019-08-16 14:30:00,63.5,63.51,63.4,63.46,235504.0,51.2755,51.2836,51.1948,51.2432,235504.0
2019-08-16 14:40:00,63.46,63.49,63.37,63.44,297754.0,51.2432,51.2674,51.1705,51.2271,297754.0
2019-08-16 14:50:00,63.44,63.46,63.4,63.44,182016.0,51.2271,51.2432,51.1948,51.2271,182016.0
2019-08-16 15:00:00,63.43,63.51,63.41,63.46,180043.0,51.219,51.2836,51.2028,51.2432,180043.0
2019-08-16 15:10:00,63.47,63.5,63.4,63.48,173405.0,51.2513,51.2755,51.1948,51.2594,173405.0
2019-08-16 15:20:00,63.48,63.49,63.34,63.35,207082.0,51.2594,51.2674,51.1463,51.1544,207082.0
2019-08-16 15:30:00,63.34,63.36,63.21,63.33,384254.0,51.1463,51.1625,51.0413,51.1382,384254.0
2019-08-16 15:40:00,63.32,63.46,63.29,63.45,494336.0,51.1302,51.2432,51.1059,51.2351,494336.0
2019-08-16 15:50:00,63.45,63.62,63.39,63.47,1169388.0,51.2351,51.3724,51.1867,51.2513,1169388.0
2019-08-19 09:30:00,64.82,64.91,64.36,64.43,712979.0,52.3414,52.4141,51.97,52.0265,712979.0
2019-08-19 09:40:00,64.43,64.84,64.39,64.8,611482.0,52.0265,52.3576,51.9942,52.3253,611482.0
2019-08-19 09:50:00,64.81,64.82,64.6,64.76,436872.0,52.3333,52.3414,52.1638,52.293,436872.0
2019-08-19 10:00:00,64.76,64.82,64.44,64.44,292114.0,52.293,52.3414,52.0346,52.0346,292114.0
2019-08-19 10:10:00,64.44,64.44,64.19,64.28,400293.0,52.0346,52.0346,51.8327,51.9054,400293.0
2019-08-19 10:20:00,64.28,64.32,64.16,64.24,305059.0,51.9054,51.9377,51.8085,51.8731,305059.0
2019-08-19 10:30:00,64.24,64.33,64.18,64.31,281717.0,51.8731,51.9457,51.8246,51.9296,281717.0
2019-08-19 10:40:00,64.31,64.32,64.19,64.27,259516.0,51.9296,51.9377,51.8327,51.8973,259516.0
2019-08-19 10:50:00,64.27,64.34,64.17,64.17,178237.0,51.8973,51.9538,51.8165,51.8165,178237.0
2019-08-19 11:00:00,64.16,64.33,64.16,64.28,230770.0,51.8085,51.9457,51.8085,51.9054,230770.0
2019-08-19 11:10:00,64.29,64.49,64.28,64.47,287349.0,51.9134,52.0749,51.9054,52.0588,287349.0
2019-08-19 11:20:00,64.47,64.58,64.42,64.54,208489.0,52.0588,52.1476,52.0184,52.1153,208489.0
2019-08-19 11:30:00,64.54,64.61,64.48,64.51,285026.0,52.1153,52.1718,52.0669,52.0911,285026.0
2019-08-19 11:40:00,64.51,64.52,64.43,64.49,150760.0,52.0911,52.0992,52.0265,52.0749,150760.0
2019-08-19 11:50:00,64.5,64.59,64.48,64.59,262562.0,52.083,52.1557,52.0669,52.1557,262562.0
2019-08-19 12:00:00,64.59,64.67,64.51,64.66,334429.0,52.1557,52.2203,52.0911,52.2122,334429.0
2019-08-19 12:10:00,64.67,64.71,64.61,64.67,325712.0,52.2203,52.2526,52.1718,52.2203,325712.0
2019-08-19 12:20:00,64.67,64.73,64.66,64.71,191414.0,52.2203,52.2687,52.2122,52.2526,191414.0
2019-08-19 12:30:00,64.7,64.71,64.57,64.6,186669.0,52.2445,52.2526,52.1395,52.1638,186669.0
2019-08-19 12:40:00,64.6,64.7,64.57,64.7,253588.0,52.1638,52.2445,52.1395,52.2445,253588.0
2019-08-19 12:50:00,64.7,64.72,64.52,64.53,147373.0,52.2445,52.2607,52.0992,52.1072,147373.0
2019-08-19 13:00:00,64.53,64.63,64.52,64.62,96859.0,52.1072,52.188,52.0992,52.1799,96859.0
2019-08-19 13:10:00,64.63,64.69,64.6,64.69,119892.0,52.188,52.2364,52.1638,52.2364,119892.0
2019-08-19 13:20:00,64.7,64.73,64.57,64.58,189286.0,52.2445,52.2687,52.1395,52.1476,189286.0
2019-08-19 13:30:00,64.57,64.57,64.47,64.47,106570.0,52.1395,52.1395,52.0588,52.0588,106570.0
2019-08-19 13:40:00,64.46,64.52,64.43,64.48,144751.0,52.0507,52.0992,52.0265,52.0669,144751.0
2019-08-19 13:50:00,64.48,64.48,64.42,64.42,103849.0,52.0669,52.0669,52.0184,52.0184,103849.0
2019-08-19 14:00:00,64.42,64.48,64.4,64.44,182339.0,52.0184,52.0669,52.0023,52.0346,182339.0
2019-08-19 14:10:00,64.44,64.47,64.35,64.46,202988.0,52.0346,52.0588,51.9619,52.0507,202988.0
2019-08-19 14:20:00,64.46,64.48,64.42,64.44,164336.0,52.0507,52.0669,52.0184,52.0346,164336.0
2019-08-19 14:30:00,64.45,64.5,64.36,64.41,170752.0,52.0426,52.083,51.97,52.0103,170752.0
2019-08-19 14:40:00,64.41,64.52,64.38,64.5,136692.0,52.0103,52.0992,51.9861,52.083,136692.0
2019-08-19 14:50:00,64.5,64.54,64.44,64.47,204600.0,52.083,52.1153,52.0346,52.0588,204600.0
2019-08-19 15:00:00,64.48,64.49,64.32,64.35,185116.0,52.0669,52.0749,51.9377,51.9619,185116.0
2019-08-19 15:10:00,64.35,64.42,64.31,64.37,190083.0,51.9619,52.0184,51.9296,51.978,190083.0
2019-08-19 15:20:00,64.38,64.41,64.35,64.37,192345.0,51.9861,52.0103,51.9619,51.978,192345.0
2019-08-19 15:30:00,64.36,64.5,64.34,64.45,260262.0,51.97,52.083,51.9538,52.0426,260262.0
2019-08-19 15:40:00,64.45,64.48,64.35,64.43,395468.0,52.0426,52.0669,51.9619,52.0265,395468.0
2019-08-19 15:50:00,64.43,64.46,64.29,64.31,771624.0,52.0265,52.0507,51.9134,51.9296,771624.0
2019-08-20 09:30:00,63.72,63.81,63.42,63.66,678225.0,51.4532,51.5258,51.2109,51.4047,678225.0
2019-08-20 09:40:00,63.65,63.7,63.39,63.4,278107.0,51.3966,51.437,51.1867,51.1948,278107.0
2019-08-20 09:50:00,63.4,63.66,63.35,63.53,255801.0,51.1948,51.4047,51.1544,51.2997,255801.0
2019-08-20 10:00:00,63.54,63.69,63.47,63.57,215420.0,51.3078,51.4289,51.2513,51.332,215420.0
2019-08-20 10:10:00,63.56,63.71,63.44,63.47,203249.0,51.324,51.4451,51.2271,51.2513,203249.0
2019-08-20 10:20:00,63.48,63.61,63.45,63.56,191584.0,51.2594,51.3643,51.2351,51.324,191584.0
2019-08-20 10:30:00,63.57,63.59,63.5,63.51,139275.0,51.332,51.3482,51.2755,51.2836,139275.0
2019-08-20 10:40:00,63.51,63.63,63.51,63.59,156936.0,51.2836,51.3805,51.2836,51.3482,156936.0
2019-08-20 10:50:00,63.59,63.91,63.56,63.91,216619.0,51.3482,51.6066,51.324,51.6066,216619.0
2019-08-20 11:00:00,63.91,63.93,63.79,63.82,152538.0,51.6066,51.6227,51.5097,51.5339,152538.0
2019-08-20 11:10:00,63.82,63.95,63.81,63.87,245021.0,51.5339,51.6389,51.5258,51.5743,245021.0
2019-08-20 11:20:00,63.87,63.95,63.84,63.88,164909.0,51.5743,51.6389,51.5501,51.5824,164909.0
2019-08-20 11:30:00,63.87,63.9,63.76,63.78,275112.0,51.5743,51.5985,51.4855,51.5016,275112.0
2019-08-20 11:40:00,63.78,63.83,63.74,63.83,192865.0,51.5016,51.542,51.4693,51.542,192865.0
2019-08-20 11:50:00,63.83,63.92,63.77,63.87,177903.0,51.542,51.6147,51.4935,51.5743,177903.0
2019-08-20 12:00:00,63.86,63.97,63.86,63.96,130360.0,51.5662,51.655,51.5662,51.647,130360.0
2019-08-20 12:10:00,63.96,64.05,63.95,64.04,139275.0,51.647,51.7196,51.6389,51.7116,139275.0
2019-08-20 12:20:00,64.05,64.09,64.01,64.04,127276.0,51.7196,51.7519,51.6873,51.7116,127276.0
2019-08-20 12:30:00,64.04,64.05,63.87,63.89,156150.0,51.7116,51.7196,51.5743,51.5904,156150.0
2019-08-20 12:40:00,63.9,63.92,63.85,63.87,144859.0,51.5985,51.6147,51.5581,51.5743,144859.0
2019-08-20 12:50:00,63.88,63.95,63.87,63.89,148285.0,51.5824,51.6389,51.5743,51.5904,148285.0
2019-08-20 13:00:00,63.89,63.9,63.83,63.89,109257.0,51.5904,51.5985,51.542,51.5904,109257.0
2019-08-20 13:10:00,63.89,63.93,63.86,63.9,82636.0,51.5904,51.6227,51.5662,51.5985,82636.0
2019-08-20 13:20:00,63.9,63.9,63.76,63.79,138915.0,51.5985,51.5985,51.4855,51.5097,138915.0
2019-08-20 13:30:00,63.79,63.8,63.67,63.67,132655.0,51.5097,51.5178,51.4128,51.4128,132655.0
2019-08-20 13:40:00,63.67,63.8,63.67,63.72,174077.0,51.4128,51.5178,51.4128,51.4532,174077.0
2019-08-20 13:50:00,63.73,63.85,63.71,63.84,156787.0,51.4612,51.5581,51.4451,51.5501,156787.0
2019-08-20 14:00:00,63.84,63.84,63.72,63.74,170840.0,51.5501,51.5501,51.4532,51.4693,170840.0
2019-08-20 14:10:00,63.75,63.78,63.67,63.73,212295.0,51.4774,51.5016,51.4128,51.4612,212295.0
2019-08-20 14:20:00,63.72,63.78,63.62,63.74,136678.0,51.4532,51.5016,51.3724,51.4693,136678.0
2019-08-20 14:30:00,63.73,63.84,63.69,63.77,95263.0,51.4612,51.5501,51.4289,51.4935,95263.0
2019-08-20 14:40:00,63.77,63.84,63.74,63.82,99843.0,51.4935,51.5501,51.4693,51.5339,99843.0
2019-08-20 14:50:00,63.82,63.82,63.73,63.75,182735.0,51.5339,51.5339,51.4612,51.4774,182735.0
2019-08-20 15:00:00,63.74,63.74,63.61,63.62,197068.0,51.4693,51.4693,51.3643,51.3724,197068.0
2019-08-20 15:10:00,63.62,63.67,63.53,63.55,188726.0,51.3724,51.4128,51.2997,51.3159,188726.0
2019-08-20 15:20:00,63.56,63.69,63.55,63.69,184959.0,51.324,51.4289,51.3159,51.4289,184959.0
2019-08-20 15:30:00,63.68,63.69,63.59,63.68,217937.0,51.4209,51.4289,51.3482,51.4209,217937.0
2019-08-20 15:40:00,63.68,63.71,63.6,63.61,281783.0,51.4209,51.4451,51.3563,51.3643,281783.0
2019-08-20 15:50:00,63.6,63.65,63.38,63.44,881053.0,51.3563,51.3966,51.1786,51.2271,881053.0
2019-08-21 09:30:00,64.13,64.17,63.72,63.81,874102.0,51.7842,51.8165,51.4532,51.5258,874102.0
2019-08-21 09:40:00,63.8,63.99,63.77,63.84,249506.0,51.5178,51.6712,51.4935,51.5501,249506.0
2019-08-21 09:50:00,63.84,63.84,63.71,63.73,185212.0,51.5501,51.5501,51.4451,51.4612,185212.0
2019-08-21 10:00:00,63.72,63.76,63.59,63.59,180258.0,51.4532,51.4855,51.3482,51.3482,180258.0
2019-08-21 10:10:00,63.59,63.64,63.41,63.47,372032.0,51.3482,51.3886,51.2028,51.2513,372032.0
2019-08-21 10:20:00,63.47,63.54,63.45,63.47,243076.0,51.2513,51.3078,51.2351,51.2513,243076.0
2019-08-21 10:30:00,63.47,63.63,63.39,63.47,237338.0,51.2513,51.3805,51.1867,51.2513,237338.0
2019-08-21 10:40:00,63.47,63.54,63.44,63.49,179149.0,51.2513,51.3078,51.2271,51.2674,179149.0
2019-08-21 10:50:00,63.5,63.61,63.48,63.56,186075.0,51.2755,51.3643,51.2594,51.324,186075.0
2019-08-21 11:00:00,63.56,63.65,63.48,63.65,243671.0,51.324,51.3966,51.2594,51.3966,243671.0
2019-08-21 11:10:00,63.66,63.73,63.63,63.65,181273.0,51.4047,51.4612,51.3805,51.3966,181273.0
2019-08-21 11:20:00,63.65,63.72,63.62,63.66,203954.0,51.3966,51.4532,51.3724,51.4047,203954.0
2019-08-21 11:30:00,63.65,63.71,63.53,63.7,218479.0,51.3966,51.4451,51.2997,51.437,218479.0
2019-08-21 11:40:00,63.69,63.75,63.61,63.62,162902.0,51.4289,51.4774,51.3643,51.3724,162902.0
2019-08-21 11:50:00,63.62,63.68,63.54,63.67,153012.0,51.3724,51.4209,51.3078,51.4128,153012.0
2019-08-21 12:00:00,63.67,63.69,63.58,63.62,204111.0,51.4128,51.4289,51.3401,51.3724,204111.0
2019-08-21 12:10:00,63.62,63.67,63.57,63.65,251035.0,51.3724,51.4128,51.332,51.3966,251035.0
2019-08-21 12:20:00,63.65,63.66,63.58,63.65,129421.0,51.3966,51.4047,51.3401,51.3966,129421.0
2019-08-21 12:30:00,63.64,63.68,63.6,63.63,158381.0,51.3886,51.4209,51.3563,51.3805,158381.0
2019-08-21 12:40:00,63.63,63.71,63.6,63.71,187895.0,51.3805,51.4451,51.3563,51.4451,187895.0
2019-08-21 12:50:00,63.71,63.75,63.69,63.73,212284.0,51.4451,51.4774,51.4289,51.4612,212284.0
2019-08-21 13:00:00,63.73,63.73,63.63,63.63,154209.0,51.4612,51.4612,51.3805,51.3805,154209.0
2019-08-21 13:10:00,63.63,63.66,63.62,63.64,123106.0,51.3805,51.4047,51.3724,51.3886,123106.0
2019-08-21 13:20:00,63.64,63.67,63.61,63.64,144503.0,51.3886,51.4128,51.3643,51.3886,144503.0
2019-08-21 13:30:00,63.64,63.66,63.6,63.64,101418.0,51.3886,51.4047,51.3563,51.3886,101418.0
2019-08-21 13:40:00,63.64,63.65,63.53,63.56,192153.0,51.3886,51.3966,51.2997,51.324,192153.0
2019-08-21 13:50:00,63.56,63.59,63.5,63.51,151252.0,51.324,51.3482,51.2755,51.2836,151252.0
2019-08-21 14:00:00,63.51,63.69,63.39,63.56,426669.0,51.2836,51.4289,51.1867,51.324,426669.0
2019-08-21 14:10:00,63.56,63.58,63.46,63.48,228154.0,51.324,51.3401,51.2432,51.2594,228154.0
2019-08-21 14:20:00,63.49,63.51,63.41,63.41,242997.0,51.2674,51.2836,51.2028,51.2028,242997.0
2019-08-21 14:30:00,63.42,63.44,63.13,63.19,518084.0,51.2109,51.2271,50.9767,51.0252,518084.0
2019-08-21 14:40:00,63.19,63.22,63.08,63.13,357866.0,51.0252,51.0494,50.9364,50.9767,357866.0
2019-08-21 14:50:00,63.14,63.14,63.06,63.08,220024.0,50.9848,50.9848,50.9202,50.9364,220024.0
2019-08-21 15:00:00,63.09,63.19,63.07,63.19,314834.0,50.9444,51.0252,50.9283,51.0252,314834.0
2019-08-21 15:10:00,63.19,63.25,63.15,63.25,241200.0,51.0252,51.0736,50.9929,51.0736,241200.0
2019-08-21 15:20:00,63.25,63.26,63.19,63.24,301327.0,51.0736,51.0817,51.0252,51.0656,301327.0
2019-08-21 15:30:00,63.24,63.31,63.2,63.26,398340.0,51.0656,51.1221,51.0333,51.0817,398340.0
2019-08-21 15:40:00,63.26,63.26,63.08,63.09,372968.0,51.0817,51.0817,50.9364,50.9444,372968.0
2019-08-21 15:50:00,63.1,63.31,63.1,63.23,904289.0,50.9525,51.1221,50.9525,51.0575,904289.0
2019-08-22 09:30:00,63.81,64.21,63.66,64.14,467901.0,51.5258,51.8488,51.4047,51.7923,467901.0
2019-08-22 09:40:00,64.15,64.16,63.78,63.83,273530.0,51.8004,51.8085,51.5016,51.542,273530.0
2019-08-22 09:50:00,63.83,64.03,63.78,63.93,181113.0,51.542,51.7035,51.5016,51.6227,181113.0
2019-08-22 10:00:00,63.94,63.97,63.74,63.83,139424.0,51.6308,51.655,51.4693,51.542,139424.0
2019-08-22 10:10:00,63.82,63.97,63.79,63.89,126209.0,51.5339,51.655,51.5097,51.5904,126209.0
2019-08-22 10:20:00,63.89,63.9,63.7,63.73,160740.0,51.5904,51.5985,51.437,51.4612,160740.0
2019-08-22 10:30:00,63.73,63.73,63.41,63.59,258964.0,51.4612,51.4612,51.2028,51.3482,258964.0
2019-08-22 10:40:00,63.6,63.69,63.54,63.66,226281.0,51.3563,51.4289,51.3078,51.4047,226281.0
2019-08-22 10:50:00,63.66,63.72,63.44,63.48,211502.0,51.4047,51.4532,51.2271,51.2594,211502.0
2019-08-22 11:00:00,63.48,63.84,63.46,63.8,249102.0,51.2594,51.5501,51.2432,51.5178,249102.0
2019-08-22 11:10:00,63.8,63.92,63.77,63.91,133499.0,51.5178,51.6147,51.4935,51.6066,133499.0
2019-08-22 11:20:00,63.91,63.98,63.8,63.8,203358.0,51.6066,51.6631,51.5178,51.5178,203358.0
2019-08-22 11:30:00,63.81,63.99,63.71,63.97,138288.0,51.5258,51.6712,51.4451,51.655,138288.0
2019-08-22 11:40:00,63.98,64.01,63.91,63.92,183519.0,51.6631,51.6873,51.6066,51.6147,183519.0
2019-08-22 11:50:00,63.94,63.97,63.89,63.93,108553.0,51.6308,51.655,51.5904,51.6227,108553.0
2019-08-22 12:00:00,63.93,64.12,63.92,64.09,137477.0,51.6227,51.7762,51.6147,51.7519,137477.0
2019-08-22 12:10:00,64.1,64.13,64.06,64.12,88270.0,51.76,51.7842,51.7277,51.7762,88270.0
2019-08-22 12:20:00,64.11,64.13,64.02,64.03,83639.0,51.7681,51.7842,51.6954,51.7035,83639.0
2019-08-22 12:30:00,64.03,64.08,64.01,64.02,75238.0,51.7035,51.7439,51.6873,51.6954,75238.0
2019-08-22 12:40:00,64.03,64.12,64.03,64.07,271841.0,51.7035,51.7762,51.7035,51.7358,271841.0
2019-08-22 12:50:00,64.07,64.11,63.97,63.97,130483.0,51.7358,51.7681,51.655,51.655,130483.0
2019-08-22 13:00:00,63.97,64.05,63.97,64.02,179137.0,51.655,51.7196,51.655,51.6954,179137.0
2019-08-22 13:10:00,64.01,64.08,64.0,64.07,81157.0,51.6873,51.7439,51.6793,51.7358,81157.0
2019-08-22 13:20:00,64.07,64.13,64.04,64.05,158033.0,51.7358,51.7842,51.7116,51.7196,158033.0
2019-08-22 13:30:00,64.05,64.1,64.04,64.09,104565.0,51.7196,51.76,51.7116,51.7519,104565.0
2019-08-22 13:40:00,64.1,64.14,64.09,64.09,179146.0,51.76,51.7923,51.7519,51.7519,179146.0
2019-08-22 13:50:00,64.09,64.15,64.08,64.14,160037.0,51.7519,51.8004,51.7439,51.7923,160037.0
2019-08-22 14:00:00,64.14,64.17,64.07,64.09,191055.0,51.7923,51.8165,51.7358,51.7519,191055.0
2019-08-22 14:10:00,64.08,64.17,64.06,64.15,149211.0,51.7439,51.8165,51.7277,51.8004,149211.0
2019-08-22 14:20:00,64.15,64.15,64.0,64.01,90164.0,51.8004,51.8004,51.6793,51.6873,90164.0
2019-08-22 14:30:00,64.01,64.07,63.98,64.05,90896.0,51.6873,51.7358,51.6631,51.7196,90896.0
2019-08-22 14:40:00,64.04,64.13,64.01,64.08,131266.0,51.7116,51.7842,51.6873,51.7439,131266.0
2019-08-22 14:50:00,64.08,64.12,64.04,64.09,96296.0,51.7439,51.7762,51.7116,51.7519,96296.0
2019-08-22 15:00:00,64.1,64.1,64.01,64.01,107353.0,51.76,51.76,51.6873,51.6873,107353.0
2019-08-22 15:10:00,64.01,64.03,63.91,63.96,151045.0,51.6873,51.7035,51.6066,51.647,151045.0
2019-08-22 15:20:00,63.95,64.03,63.95,63.98,147978.0,51.6389,51.7035,51.6389,51.6631,147978.0
2019-08-22 15:30:00,63.98,64.02,63.89,63.99,154668.0,51.6631,51.6954,51.5904,51.6712,154668.0
2019-08-22 15:40:00,63.99,64.08,63.91,63.94,273745.0,51.6712,51.7439,51.6066,51.6308,273745.0
2019-08-22 15:50:00,63.94,64.1,63.89,63.92,759387.0,51.6308,51.76,51.5904,51.6147,759387.0
2019-08-23 09:30:00,63.28,63.62,63.12,63.42,417899.0,51.0979,51.3724,50.9687,51.2109,417899.0
2019-08-23 09:40:00,63.41,63.66,63.4,63.45,278715.0,51.2028,51.4047,51.1948,51.2351,278715.0
2019-08-23 09:50:00,63.44,63.91,63.31,63.86,215091.0,51.2271,51.6066,51.1221,51.5662,215091.0
2019-08-23 10:00:00,63.86,64.12,63.7,63.77,399823.0,51.5662,51.7762,51.437,51.4935,399823.0
2019-08-23 10:10:00,63.78,63.93,63.57,63.93,332709.0,51.5016,51.6227,51.332,51.6227,332709.0
2019-08-23 10:20:00,63.93,63.96,63.77,63.81,365086.0,51.6227,51.647,51.4935,51.5258,365086.0
2019-08-23 10:30:00,63.82,64.08,63.71,64.08,262826.0,51.5339,51.7439,51.4451,51.7439,262826.0
2019-08-23 10:40:00,64.08,64.13,63.86,63.87,300370.0,51.7439,51.7842,51.5662,51.5743,300370.0
2019-08-23 10:50:00,63.88,64.09,63.75,63.8,290677.0,51.5824,51.7519,51.4774,51.5178,290677.0
2019-08-23 11:00:00,63.81,63.86,62.95,62.97,1026389.0,51.5258,51.5662,50.8314,50.8475,1026389.0
2019-08-23 11:10:00,62.96,63.38,62.88,63.29,391710.0,50.8395,51.1786,50.7749,51.1059,391710.0
2019-08-23 11:20:00,63.28,63.31,63.1,63.17,396629.0,51.0979,51.1221,50.9525,51.009,396629.0
2019-08-23 11:30:00,63.16,63.22,62.8,62.92,362245.0,51.001,51.0494,50.7103,50.8072,362245.0
2019-08-23 11:40:00,62.91,62.93,62.77,62.88,388640.0,50.7991,50.8152,50.6861,50.7749,388640.0
2019-08-23 11:50:00,62.87,62.9,62.62,62.62,409735.0,50.7668,50.791,50.5649,50.5649,409735.0
2019-08-23 12:00:00,62.62,62.8,62.48,62.58,326370.0,50.5649,50.7103,50.4519,50.5326,326370.0
2019-08-23 12:10:00,62.58,62.77,62.46,62.71,444407.0,50.5326,50.6861,50.4357,50.6376,444407.0
2019-08-23 12:20:00,62.71,62.71,62.42,62.42,333919.0,50.6376,50.6376,50.4034,50.4034,333919.0
2019-08-23 12:30:00,62.43,62.7,62.42,62.64,175183.0,50.4115,50.6295,50.4034,50.5811,175183.0
2019-08-23 12:40:00,62.65,62.67,62.42,62.43,194807.0,50.5892,50.6053,50.4034,50.4115,194807.0
2019-08-23 12:50:00,62.43,62.47,62.31,62.42,251814.0,50.4115,50.4438,50.3146,50.4034,251814.0
2019-08-23 13:00:00,62.41,62.41,62.17,62.18,338314.0,50.3954,50.3954,50.2016,50.2096,338314.0
2019-08-23 13:10:00,62.18,62.36,62.1,62.12,318648.0,50.2096,50.355,50.145,50.1612,318648.0
2019-08-23 13:20:00,62.12,62.19,62.05,62.12,203965.0,50.1612,50.2177,50.1047,50.1612,203965.0
2019-08-23 13:30:00,62.12,62.27,62.07,62.26,148586.0,50.1612,50.2823,50.1208,50.2742,148586.0
2019-08-23 13:40:00,62.25,62.43,62.16,62.35,207300.0,50.2662,50.4115,50.1935,50.3469,207300.0
2019-08-23 13:50:00,62.34,62.51,62.34,62.48,138053.0,50.3388,50.4761,50.3388,50.4519,138053.0
2019-08-23 14:00:00,62.49,62.5,62.41,62.45,150527.0,50.46,50.468,50.3954,50.4277,150527.0
2019-08-23 14:10:00,62.45,62.51,62.43,62.47,200649.0,50.4277,50.4761,50.4115,50.4438,200649.0
2019-08-23 14:20:00,62.48,62.54,62.4,62.41,150696.0,50.4519,50.5003,50.3873,50.3954,150696.0
2019-08-23 14:30:00,62.42,62.52,62.39,62.4,141082.0,50.4034,50.4842,50.3792,50.3873,141082.0
2019-08-23 14:40:00,62.41,62.5,62.24,62.25,230107.0,50.3954,50.468,50.2581,50.2662,230107.0
2019-08-23 14:50:00,62.25,62.43,62.22,62.38,187409.0,50.2662,50.4115,50.2419,50.3711,187409.0
2019-08-23 15:00:00,62.38,62.5,62.34,62.39,191534.0,50.3711,50.468,50.3388,50.3792,191534.0
2019-08-23 15:10:00,62.38,62.4,62.2,62.31,301214.0,50.3711,50.3873,50.2258,50.3146,301214.0
2019-08-23 15:20:00,62.32,62.35,62.15,62.17,249525.0,50.3227,50.3469,50.1854,50.2016,249525.0
2019-08-23 15:30:00,62.16,62.2,62.02,62.05,493785.0,50.1935,50.2258,50.0804,50.1047,493785.0
2019-08-23 15:40:00,62.05,62.1,61.86,61.87,591657.0,50.1047,50.145,49.9512,49.9593,591657.0
2019-08-23 15:50:00,61.86,61.97,61.52,61.96,1713175.0,49.9512,50.0401,49.6767,50.032,1713175.0
2019-08-26 09:30:00,62.57,62.82,62.33,62.59,505125.0,50.5246,50.7264,50.3308,50.5407,505125.0
2019-08-26 09:40:00,62.6,62.63,62.43,62.49,243000.0,50.5488,50.573,50.4115,50.46,243000.0
2019-08-26 09:50:00,62.5,62.66,62.5,62.53,183643.0,50.468,50.5972,50.468,50.4923,183643.0
2019-08-26 10:00:00,62.52,62.63,62.41,62.42,233049.0,50.4842,50.573,50.3954,50.4034,233049.0
2019-08-26 10:10:00,62.42,62.44,62.17,62.22,340126.0,50.4034,50.4196,50.2016,50.2419,340126.0
2019-08-26 10:20:00,62.22,62.46,62.18,62.44,291144.0,50.2419,50.4357,50.2096,50.4196,291144.0
2019-08-26 10:30:00,62.43,62.5,62.35,62.44,233817.0,50.4115,50.468,50.3469,50.4196,233817.0
2019-08-26 10:40:00,62.43,62.55,62.26,62.47,287409.0,50.4115,50.5084,50.2742,50.4438,287409.0
2019-08-26 10:50:00,62.46,62.54,62.36,62.44,162866.0,50.4357,50.5003,50.355,50.4196,162866.0
2019-08-26 11:00:00,62.43,62.47,62.36,62.45,169475.0,50.4115,50.4438,50.355,50.4277,169475.0
2019-08-26 11:10:00,62.44,62.55,62.31,62.33,329517.0,50.4196,50.5084,50.3146,50.3308,329517.0
2019-08-26 11:20:00,62.33,62.39,62.24,62.35,166566.0,50.3308,50.3792,50.2581,50.3469,166566.0
2019-08-26 11:30:00,62.34,62.47,62.32,62.39,165188.0,50.3388,50.4438,50.3227,50.3792,165188.0
2019-08-26 11:40:00,62.39,62.4,62.21,62.28,144299.0,50.3792,50.3873,50.2339,50.2904,144299.0
2019-08-26 11:50:00,62.28,62.34,62.24,62.3,153807.0,50.2904,50.3388,50.2581,50.3065,153807.0
2019-08-26 12:00:00,62.31,62.52,62.29,62.48,163722.0,50.3146,50.4842,50.2985,50.4519,163722.0
2019-08-26 12:10:00,62.49,62.49,62.4,62.4,104022.0,50.46,50.46,50.3873,50.3873,104022.0
2019-08-26 12:20:00,62.41,62.63,62.41,62.55,193335.0,50.3954,50.573,50.3954,50.5084,193335.0
2019-08-26 12:30:00,62.57,62.57,62.45,62.47,114029.0,50.5246,50.5246,50.4277,50.4438,114029.0
2019-08-26 12:40:00,62.46,62.55,62.46,62.53,116441.0,50.4357,50.5084,50.4357,50.4923,116441.0
2019-08-26 12:50:00,62.52,62.54,62.45,62.5,110620.0,50.4842,50.5003,50.4277,50.468,110620.0
2019-08-26 13:00:00,62.5,62.65,62.49,62.65,156270.0,50.468,50.5892,50.46,50.5892,156270.0
2019-08-26 13:10:00,62.64,62.64,62.52,62.55,119752.0,50.5811,50.5811,50.4842,50.5084,119752.0
2019-08-26 13:20:00,62.55,62.62,62.53,62.61,166057.0,50.5084,50.5649,50.4923,50.5569,166057.0
2019-08-26 13:30:00,62.61,62.62,62.55,62.56,86496.0,50.5569,50.5649,50.5084,50.5165,86496.0
2019-08-26 13:40:00,62.57,62.58,62.51,62.56,126453.0,50.5246,50.5326,50.4761,50.5165,126453.0
2019-08-26 13:50:00,62.56,62.59,62.55,62.58,118293.0,50.5165,50.5407,50.5084,50.5326,118293.0
2019-08-26 14:00:00,62.58,62.58,62.46,62.53,240693.0,50.5326,50.5326,50.4357,50.4923,240693.0
2019-08-26 14:10:00,62.53,62.56,62.47,62.49,121388.0,50.4923,50.5165,50.4438,50.46,121388.0
2019-08-26 14:20:00,62.49,62.54,62.47,62.48,139894.0,50.46,50.5003,50.4438,50.4519,139894.0
2019-08-26 14:30:00,62.48,62.56,62.46,62.54,305358.0,50.4519,50.5165,50.4357,50.5003,305358.0
2019-08-26 14:40:00,62.54,62.58,62.48,62.49,108370.0,50.5003,50.5326,50.4519,50.46,108370.0
2019-08-26 14:50:00,62.5,62.53,62.42,62.49,153929.0,50.468,50.4923,50.4034,50.46,153929.0
2019-08-26 15:00:00,62.49,62.62,62.4,62.42,189251.0,50.46,50.5649,50.3873,50.4034,189251.0
2019-08-26 15:10:00,62.42,62.56,62.41,62.52,141541.0,50.4034,50.5165,50.3954,50.4842,141541.0
2019-08-26 15:20:00,62.52,62.54,62.46,62.48,158633.0,50.4842,50.5003,50.4357,50.4519,158633.0
2019-08-26 15:30:00,62.48,62.61,62.45,62.49,227242.0,50.4519,50.5569,50.4277,50.46,227242.0
2019-08-26 15:40:00,62.5,62.51,62.41,62.42,272846.0,50.468,50.4761,50.3954,50.4034,272846.0
2019-08-26 15:50:00,62.42,62.74,62.38,62.74,837438.0,50.4034,50.6618,50.3711,50.6618,837438.0
2019-08-27 09:30:00,63.01,63.1,62.83,62.99,459219.0,50.8798,50.9525,50.7345,50.8637,459219.0
2019-08-27 09:40:00,63.03,63.04,62.55,62.59,309962.0,50.896,50.9041,50.5084,50.5407,309962.0
2019-08-27 09:50:00,62.59,62.59,62.25,62.29,388293.0,50.5407,50.5407,50.2662,50.2985,388293.0
2019-08-27 10:00:00,62.3,62.38,62.08,62.18,427704.0,50.3065,50.3711,50.1289,50.2096,427704.0
2019-08-27 10:10:00,62.19,62.29,62.01,62.08,314101.0,50.2177,50.2985,50.0724,50.1289,314101.0
2019-08-27 10:20:00,62.08,62.19,61.93,61.93,312202.0,50.1289,50.2177,50.0078,50.0078,312202.0
2019-08-27 10:30:00,61.93,62.12,61.91,62.06,226039.0,50.0078,50.1612,49.9916,50.1127,226039.0
2019-08-27 10:40:00,62.05,62.11,61.97,61.98,304156.0,50.1047,50.1531,50.0401,50.0481,304156.0
2019-08-27 10:50:00,61.97,62.04,61.89,61.89,307725.0,50.0401,50.0966,49.9755,49.9755,307725.0
2019-08-27 11:00:00,61.9,62.13,61.89,62.05,274922.0,49.9835,50.1693,49.9755,50.1047,274922.0
2019-08-27 11:10:00,62.04,62.04,61.78,61.79,234552.0,50.0966,50.0966,49.8866,49.8947,234552.0
2019-08-27 11:20:00,61.8,61.88,61.7,61.71,254404.0,49.9028,49.9674,49.822,49.8301,254404.0
2019-08-27 11:30:00,61.7,61.88,61.68,61.83,222722.0,49.822,49.9674,49.8059,49.927,222722.0
2019-08-27 11:40:00,61.82,61.91,61.78,61.85,235101.0,49.9189,49.9916,49.8866,49.9432,235101.0
2019-08-27 11:50:00,61.85,61.85,61.55,61.55,226973.0,49.9432,49.9432,49.7009,49.7009,226973.0
2019-08-27 12:00:00,61.55,61.65,61.44,61.54,355514.0,49.7009,49.7817,49.6121,49.6928,355514.0
2019-08-27 12:10:00,61.54,61.58,61.41,61.46,246843.0,49.6928,49.7251,49.5879,49.6282,246843.0
2019-08-27 12:20:00,61.47,61.57,61.45,61.5,186786.0,49.6363,49.7171,49.6202,49.6605,186786.0
2019-08-27 12:30:00,61.5,61.57,61.25,61.28,333507.0,49.6605,49.7171,49.4587,49.4829,333507.0
2019-08-27 12:40:00,61.27,61.42,61.26,61.35,298033.0,49.4748,49.5959,49.4667,49.5394,298033.0
2019-08-27 12:50:00,61.35,61.36,61.16,61.23,350813.0,49.5394,49.5475,49.386,49.4425,350813.0
2019-08-27 13:00:00,61.22,61.33,61.18,61.32,288004.0,49.4344,49.5233,49.4021,49.5152,288004.0
2019-08-27 13:10:00,61.33,61.35,61.23,61.27,208769.0,49.5233,49.5394,49.4425,49.4748,208769.0
2019-08-27 13:20:00,61.27,61.45,61.25,61.45,290278.0,49.4748,49.6202,49.4587,49.6202,290278.0
2019-08-27 13:30:00,61.44,61.57,61.36,61.5,367169.0,49.6121,49.7171,49.5475,49.6605,367169.0
2019-08-27 13:40:00,61.51,61.55,61.44,61.46,168354.0,49.6686,49.7009,49.6121,49.6282,168354.0
2019-08-27 13:50:00,61.46,61.49,61.44,61.49,163483.0,49.6282,49.6525,49.6121,49.6525,163483.0
2019-08-27 14:00:00,61.48,61.61,61.4,61.41,262813.0,49.6444,49.7494,49.5798,49.5879,262813.0
2019-08-27 14:10:00,61.4,61.44,61.32,61.36,167757.0,49.5798,49.6121,49.5152,49.5475,167757.0
2019-08-27 14:20:00,61.35,61.42,61.32,61.35,195071.0,49.5394,49.5959,49.5152,49.5394,195071.0
2019-08-27 14:30:00,61.35,61.36,61.2,61.32,228803.0,49.5394,49.5475,49.4183,49.5152,228803.0
2019-08-27 14:40:00,61.33,61.53,61.28,61.5,291478.0,49.5233,49.6848,49.4829,49.6605,291478.0
2019-08-27 14:50:00,61.5,61.71,61.5,61.7,351158.0,49.6605,49.8301,49.6605,49.822,351158.0
2019-08-27 15:00:00,61.7,61.88,61.7,61.85,296340.0,49.822,49.9674,49.822,49.9432,296340.0
2019-08-27 15:10:00,61.85,61.85,61.67,61.71,194869.0,49.9432,49.9432,49.7978,49.8301,194869.0
2019-08-27 15:20:00,61.71,61.71,61.5,61.51,287348.0,49.8301,49.8301,49.6605,49.6686,287348.0
2019-08-27 15:30:00,61.51,61.56,61.41,61.49,378449.0,49.6686,49.709,49.5879,49.6525,378449.0
2019-08-27 15:40:00,61.49,61.83,61.48,61.78,606963.0,49.6525,49.927,49.6444,49.8866,606963.0
2019-08-27 15:50:00,61.79,61.82,61.57,61.64,1251046.0,49.8947,49.9189,49.7171,49.7736,1251046.0
2019-08-28 09:30:00,61.3,61.84,61.3,61.69,446496.0,49.499,49.9351,49.499,49.814,446496.0
2019-08-28 09:40:00,61.67,62.09,61.65,62.08,325963.0,49.7978,50.137,49.7817,50.1289,325963.0
2019-08-28 09:50:00,62.09,62.44,62.07,62.3,388936.0,50.137,50.4196,50.1208,50.3065,388936.0
2019-08-28 10:00:00,62.3,62.41,62.12,62.25,348482.0,50.3065,50.3954,50.1612,50.2662,348482.0
2019-08-28 10:10:00,62.25,62.28,61.95,61.98,242634.0,50.2662,50.2904,50.0239,50.0481,242634.0
2019-08-28 10:20:00,61.96,62.08,61.9,62.08,203941.0,50.032,50.1289,49.9835,50.1289,203941.0
2019-08-28 10:30:00,62.09,62.18,62.03,62.09,212788.0,50.137,50.2096,50.0885,50.137,212788.0
2019-08-28 10:40:00,62.09,62.27,62.05,62.22,173855.0,50.137,50.2823,50.1047,50.2419,173855.0
2019-08-28 10:50:00,62.23,62.44,62.22,62.36,175844.0,50.25,50.4196,50.2419,50.355,175844.0
2019-08-28 11:00:00,62.36,62.37,62.2,62.26,162454.0,50.355,50.3631,50.2258,50.2742,162454.0
2019-08-28 11:10:00,62.27,62.39,62.24,62.33,196452.0,50.2823,50.3792,50.2581,50.3308,196452.0
2019-08-28 11:20:00,62.33,62.53,62.31,62.48,252159.0,50.3308,50.4923,50.3146,50.4519,252159.0
2019-08-28 11:30:00,62.48,62.64,62.43,62.63,201236.0,50.4519,50.5811,50.4115,50.573,201236.0
2019-08-28 11:40:00,62.63,62.69,62.57,62.6,164270.0,50.573,50.6215,50.5246,50.5488,164270.0
2019-08-28 11:50:00,62.61,62.65,62.5,62.56,176645.0,50.5569,50.5892,50.468,50.5165,176645.0
2019-08-28 12:00:00,62.57,62.64,62.55,62.58,192076.0,50.5246,50.5811,50.5084,50.5326,192076.0
2019-08-28 12:10:00,62.57,62.69,62.5,62.69,336603.0,50.5246,50.6215,50.468,50.6215,336603.0
2019-08-28 12:20:00,62.7,62.7,62.63,62.65,224381.0,50.6295,50.6295,50.573,50.5892,224381.0
2019-08-28 12:30:00,62.66,62.68,62.64,62.65,164806.0,50.5972,50.6134,50.5811,50.5892,164806.0
2019-08-28 12:40:00,62.64,62.7,62.61,62.62,227800.0,50.5811,50.6295,50.5569,50.5649,227800.0
2019-08-28 12:50:00,62.62,62.7,62.61,62.67,186518.0,50.5649,50.6295,50.5569,50.6053,186518.0
2019-08-28 13:00:00,62.67,62.69,62.62,62.66,221041.0,50.6053,50.6215,50.5649,50.5972,221041.0
2019-08-28 13:10:00,62.65,62.66,62.51,62.57,479819.0,50.5892,50.5972,50.4761,50.5246,479819.0
2019-08-28 13:20:00,62.56,62.65,62.55,62.61,161110.0,50.5165,50.5892,50.5084,50.5569,161110.0
2019-08-28 13:30:00,62.61,62.72,62.58,62.71,133325.0,50.5569,50.6457,50.5326,50.6376,133325.0
2019-08-28 13:40:00,62.71,62.75,62.66,62.73,142356.0,50.6376,50.6699,50.5972,50.6538,142356.0
2019-08-28 13:50:00,62.73,62.73,62.6,62.63,182742.0,50.6538,50.6538,50.5488,50.573,182742.0
2019-08-28 14:00:00,62.62,62.73,62.6,62.61,132248.0,50.5649,50.6538,50.5488,50.5569,132248.0
2019-08-28 14:10:00,62.61,62.74,62.58,62.73,183653.0,50.5569,50.6618,50.5326,50.6538,183653.0
2019-08-28 14:20:00,62.72,62.8,62.66,62.69,197624.0,50.6457,50.7103,50.5972,50.6215,197624.0
2019-08-28 14:30:00,62.69,62.7,62.54,62.55,135078.0,50.6215,50.6295,50.5003,50.5084,135078.0
2019-08-28 14:40:00,62.56,62.64,62.53,62.58,154538.0,50.5165,50.5811,50.4923,50.5326,154538.0
2019-08-28 14:50:00,62.58,62.62,62.56,62.59,229848.0,50.5326,50.5649,50.5165,50.5407,229848.0
2019-08-28 15:00:00,62.58,62.63,62.55,62.59,178442.0,50.5326,50.573,50.5084,50.5407,178442.0
2019-08-28 15:10:00,62.58,62.6,62.42,62.54,250291.0,50.5326,50.5488,50.4034,50.5003,250291.0
2019-08-28 15:20:00,62.55,62.55,62.35,62.35,239031.0,50.5084,50.5084,50.3469,50.3469,239031.0
2019-08-28 15:30:00,62.36,62.42,62.26,62.37,249171.0,50.355,50.4034,50.2742,50.3631,249171.0
2019-08-28 15:40:00,62.36,62.41,62.27,62.28,348794.0,50.355,50.3954,50.2823,50.2904,348794.0
2019-08-28 15:50:00,62.28,62.38,62.2,62.37,671417.0,50.2904,50.3711,50.2258,50.3631,671417.0
2019-08-29 09:30:00,63.31,63.67,63.25,63.29,914484.0,51.1221,51.4128,51.0736,51.1059,914484.0
2019-08-29 09:40:00,63.3,63.37,63.1,63.37,376865.0,51.114,51.1705,50.9525,51.1705,376865.0
2019-08-29 09:50:00,63.37,63.53,63.3,63.35,518974.0,51.1705,51.2997,51.114,51.1544,518974.0
2019-08-29 10:00:00,63.36,63.49,63.26,63.44,260763.0,51.1625,51.2674,51.0817,51.2271,260763.0
2019-08-29 10:10:00,63.44,63.51,63.37,63.47,184235.0,51.2271,51.2836,51.1705,51.2513,184235.0
2019-08-29 10:20:00,63.47,63.63,63.46,63.56,238395.0,51.2513,51.3805,51.2432,51.324,238395.0
2019-08-29 10:30:00,63.56,63.56,63.2,63.4,285302.0,51.324,51.324,51.0333,51.1948,285302.0
2019-08-29 10:40:00,63.39,63.58,63.38,63.44,201169.0,51.1867,51.3401,51.1786,51.2271,201169.0
2019-08-29 10:50:00,63.45,63.79,63.44,63.79,313942.0,51.2351,51.5097,51.2271,51.5097,313942.0
2019-08-29 11:00:00,63.79,63.93,63.76,63.91,301067.0,51.5097,51.6227,51.4855,51.6066,301067.0
2019-08-29 11:10:00,63.91,63.99,63.88,63.91,285579.0,51.6066,51.6712,51.5824,51.6066,285579.0
2019-08-29 11:20:00,63.91,63.97,63.84,63.93,179240.0,51.6066,51.655,51.5501,51.6227,179240.0
2019-08-29 11:30:00,63.94,64.0,63.92,63.97,151394.0,51.6308,51.6793,51.6147,51.655,151394.0
2019-08-29 11:40:00,63.98,64.05,63.92,64.02,417664.0,51.6631,51.7196,51.6147,51.6954,417664.0
2019-08-29 11:50:00,64.02,64.03,63.93,63.96,165570.0,51.6954,51.7035,51.6227,51.647,165570.0
2019-08-29 12:00:00,63.96,63.97,63.88,63.9,158004.0,51.647,51.655,51.5824,51.5985,158004.0
2019-08-29 12:10:00,63.91,64.0,63.86,63.91,112948.0,51.6066,51.6793,51.5662,51.6066,112948.0
2019-08-29 12:20:00,63.91,63.93,63.85,63.86,108473.0,51.6066,51.6227,51.5581,51.5662,108473.0
2019-08-29 12:30:00,63.85,63.94,63.82,63.93,155529.0,51.5581,51.6308,51.5339,51.6227,155529.0
2019-08-29 12:40:00,63.93,63.93,63.86,63.88,98794.0,51.6227,51.6227,51.5662,51.5824,98794.0
2019-08-29 12:50:00,63.88,63.96,63.85,63.94,96447.0,51.5824,51.647,51.5581,51.6308,96447.0
2019-08-29 13:00:00,63.95,64.11,63.94,64.06,164128.0,51.6389,51.7681,51.6308,51.7277,164128.0
2019-08-29 13:10:00,64.06,64.09,64.03,64.08,108208.0,51.7277,51.7519,51.7035,51.7439,108208.0
2019-08-29 13:20:00,64.07,64.11,63.99,64.0,137391.0,51.7358,51.7681,51.6712,51.6793,137391.0
2019-08-29 13:30:00,64.0,64.13,63.95,64.13,319667.0,51.6793,51.7842,51.6389,51.7842,319667.0
2019-08-29 13:40:00,64.13,64.19,64.06,64.07,225135.0,51.7842,51.8327,51.7277,51.7358,225135.0
2019-08-29 13:50:00,64.08,64.21,64.07,64.14,171456.0,51.7439,51.8488,51.7358,51.7923,171456.0
2019-08-29 14:00:00,64.14,64.23,64.12,64.16,148834.0,51.7923,51.865,51.7762,51.8085,148834.0
2019-08-29 14:10:00,64.17,64.21,64.07,64.11,160607.0,51.8165,51.8488,51.7358,51.7681,160607.0
2019-08-29 14:20:00,64.11,64.19,64.09,64.16,158130.0,51.7681,51.8327,51.7519,51.8085,158130.0
2019-08-29 14:30:00,64.16,64.18,64.09,64.14,155205.0,51.8085,51.8246,51.7519,51.7923,155205.0
2019-08-29 14:40:00,64.14,64.18,64.09,64.12,113269.0,51.7923,51.8246,51.7519,51.7762,113269.0
2019-08-29 14:50:00,64.12,64.14,64.08,64.09,93731.0,51.7762,51.7923,51.7439,51.7519,93731.0
2019-08-29 15:00:00,64.1,64.12,64.05,64.06,203193.0,51.76,51.7762,51.7196,51.7277,203193.0
2019-08-29 15:10:00,64.07,64.14,64.06,64.12,124894.0,51.7358,51.7923,51.7277,51.7762,124894.0
2019-08-29 15:20:00,64.11,64.12,63.97,64.0,187253.0,51.7681,51.7762,51.655,51.6793,187253.0
2019-08-29 15:30:00,64.0,64.15,63.99,64.14,301665.0,51.6793,51.8004,51.6712,51.7923,301665.0
2019-08-29 15:40:00,64.14,64.16,64.04,64.09,302949.0,51.7923,51.8085,51.7116,51.7519,302949.0
2019-08-29 15:50:00,64.08,64.11,63.83,63.9,1159637.0,51.7439,51.7681,51.542,51.5985,1159637.0
2019-08-30 09:30:00,64.34,64.62,64.26,64.59,501392.0,51.9538,52.1799,51.8892,52.1557,501392.0
2019-08-30 09:40:00,64.6,64.6,64.51,64.52,216739.0,52.1638,52.1638,52.0911,52.0992,216739.0
2019-08-30 09:50:00,64.52,64.6,64.46,64.53,210623.0,52.0992,52.1638,52.0507,52.1072,210623.0
2019-08-30 10:00:00,64.53,64.69,64.51,64.67,208417.0,52.1072,52.2364,52.0911,52.2203,208417.0
2019-08-30 10:10:00,64.66,64.82,64.66,64.73,402424.0,52.2122,52.3414,52.2122,52.2687,402424.0
2019-08-30 10:20:00,64.74,64.75,64.53,64.53,335971.0,52.2768,52.2849,52.1072,52.1072,335971.0
2019-08-30 10:30:00,64.54,64.75,64.52,64.67,473971.0,52.1153,52.2849,52.0992,52.2203,473971.0
2019-08-30 10:40:00,64.67,64.76,64.57,64.74,190994.0,52.2203,52.293,52.1395,52.2768,190994.0
2019-08-30 10:50:00,64.75,64.75,64.5,64.51,247054.0,52.2849,52.2849,52.083,52.0911,247054.0
2019-08-30 11:00:00,64.5,64.53,64.26,64.37,262125.0,52.083,52.1072,51.8892,51.978,262125.0
2019-08-30 11:10:00,64.36,64.4,64.21,64.26,574778.0,51.97,52.0023,51.8488,51.8892,574778.0
2019-08-30 11:20:00,64.26,64.39,64.18,64.38,184419.0,51.8892,51.9942,51.8246,51.9861,184419.0
2019-08-30 11:30:00,64.37,64.53,64.37,64.47,178765.0,51.978,52.1072,51.978,52.0588,178765.0
2019-08-30 11:40:00,64.46,64.64,64.4,64.61,203659.0,52.0507,52.1961,52.0023,52.1718,203659.0
2019-08-30 11:50:00,64.62,64.63,64.47,64.49,136354.0,52.1799,52.188,52.0588,52.0749,136354.0
2019-08-30 12:00:00,64.5,64.58,64.45,64.49,205573.0,52.083,52.1476,52.0426,52.0749,205573.0
2019-08-30 12:10:00,64.48,64.64,64.47,64.57,137366.0,52.0669,52.1961,52.0588,52.1395,137366.0
2019-08-30 12:20:00,64.58,64.61,64.55,64.56,93332.0,52.1476,52.1718,52.1234,52.1315,93332.0
2019-08-30 12:30:00,64.56,64.68,64.53,64.66,155787.0,52.1315,52.2284,52.1072,52.2122,155787.0
2019-08-30 12:40:00,64.66,64.7,64.62,64.66,103613.0,52.2122,52.2445,52.1799,52.2122,103613.0
2019-08-30 12:50:00,64.66,64.73,64.6,64.68,137922.0,52.2122,52.2687,52.1638,52.2284,137922.0
2019-08-30 13:00:00,64.67,64.7,64.62,64.67,82820.0,52.2203,52.2445,52.1799,52.2203,82820.0
2019-08-30 13:10:00,64.66,64.7,64.62,64.64,66811.0,52.2122,52.2445,52.1799,52.1961,66811.0
2019-08-30 13:20:00,64.64,64.7,64.63,64.65,87638.0,52.1961,52.2445,52.188,52.2041,87638.0
2019-08-30 13:30:00,64.64,64.65,64.58,64.6,79304.0,52.1961,52.2041,52.1476,52.1638,79304.0
2019-08-30 13:40:00,64.6,64.65,64.56,64.63,90644.0,52.1638,52.2041,52.1315,52.188,90644.0
2019-08-30 13:50:00,64.63,64.64,64.56,64.57,115884.0,52.188,52.1961,52.1315,52.1395,115884.0
2019-08-30 14:00:00,64.58,64.68,64.57,64.67,93117.0,52.1476,52.2284,52.1395,52.2203,93117.0
2019-08-30 14:10:00,64.67,64.7,64.6,64.62,155510.0,52.2203,52.2445,52.1638,52.1799,155510.0
2019-08-30 14:20:00,64.63,64.67,64.59,64.66,109838.0,52.188,52.2203,52.1557,52.2122,109838.0
2019-08-30 14:30:00,64.67,64.69,64.48,64.48,235980.0,52.2203,52.2364,52.0669,52.0669,235980.0
2019-08-30 14:40:00,64.49,64.5,64.41,64.47,241364.0,52.0749,52.083,52.0103,52.0588,241364.0
2019-08-30 14:50:00,64.47,64.5,64.35,64.36,261220.0,52.0588,52.083,51.9619,51.97,261220.0
2019-08-30 15:00:00,64.37,64.42,64.29,64.32,177648.0,51.978,52.0184,51.9134,51.9377,177648.0
2019-08-30 15:10:00,64.32,64.33,64.2,64.21,157441.0,51.9377,51.9457,51.8408,51.8488,157441.0
2019-08-30 15:20:00,64.21,64.39,64.19,64.32,199910.0,51.8488,51.9942,51.8327,51.9377,199910.0
2019-08-30 15:30:00,64.33,64.4,64.27,64.28,178470.0,51.9457,52.0023,51.8973,51.9054,178470.0
2019-08-30 15:40:00,64.28,64.32,64.24,64.3,249116.0,51.9054,51.9377,51.8731,51.9215,249116.0
2019-08-30 15:50:00,64.3,64.48,64.29,64.31,1041454.0,51.9215,52.0669,51.9134,51.9296,1041454.0
2019-09-03 09:30:00,64.0,64.04,63.41,63.58,1022880.0,51.6793,51.7116,51.2028,51.3401,1022880.0
2019-09-03 09:40:00,63.58,63.59,63.13,63.14,453483.0,51.3401,51.3482,50.9767,50.9848,453483.0
2019-09-03 09:50:00,63.15,63.52,63.14,63.38,390333.0,50.9929,51.2917,50.9848,51.1786,390333.0
2019-09-03 10:00:00,63.37,63.37,62.51,62.55,1010377.0,51.1705,51.1705,50.4761,50.5084,1010377.0
2019-09-03 10:10:00,62.54,62.69,62.32,62.62,466784.0,50.5003,50.6215,50.3227,50.5649,466784.0
2019-09-03 10:20:00,62.62,62.71,62.49,62.7,255400.0,50.5649,50.6376,50.46,50.6295,255400.0
2019-09-03 10:30:00,62.7,62.73,62.6,62.71,235271.0,50.6295,50.6538,50.5488,50.6376,235271.0
2019-09-03 10:40:00,62.7,62.92,62.58,62.67,272814.0,50.6295,50.8072,50.5326,50.6053,272814.0
2019-09-03 10:50:00,62.69,62.91,62.68,62.91,189267.0,50.6215,50.7991,50.6134,50.7991,189267.0
2019-09-03 11:00:00,62.91,62.99,62.86,62.9,258408.0,50.7991,50.8637,50.7587,50.791,258408.0
2019-09-03 11:10:00,62.91,62.92,62.73,62.85,304407.0,50.7991,50.8072,50.6538,50.7506,304407.0
2019-09-03 11:20:00,62.86,63.0,62.76,62.93,208508.0,50.7587,50.8718,50.678,50.8152,208508.0
2019-09-03 11:30:00,62.92,63.11,62.86,63.08,271274.0,50.8072,50.9606,50.7587,50.9364,271274.0
2019-09-03 11:40:00,63.08,63.29,63.03,63.29,247644.0,50.9364,51.1059,50.896,51.1059,247644.0
2019-09-03 11:50:00,63.28,63.29,63.03,63.04,146899.0,51.0979,51.1059,50.896,50.9041,146899.0
2019-09-03 12:00:00,63.04,63.06,62.87,62.89,189144.0,50.9041,50.9202,50.7668,50.7829,189144.0
2019-09-03 12:10:00,62.89,63.06,62.86,63.04,132574.0,50.7829,50.9202,50.7587,50.9041,132574.0
2019-09-03 12:20:00,63.04,63.11,62.99,62.99,114349.0,50.9041,50.9606,50.8637,50.8637,114349.0
2019-09-03 12:30:00,62.99,63.06,62.93,63.05,91231.0,50.8637,50.9202,50.8152,50.9121,91231.0
2019-09-03 12:40:00,63.05,63.2,63.0,63.16,101721.0,50.9121,51.0333,50.8718,51.001,101721.0
2019-09-03 12:50:00,63.16,63.16,63.01,63.03,91438.0,51.001,51.001,50.8798,50.896,91438.0
2019-09-03 13:00:00,63.03,63.16,63.02,63.1,99410.0,50.896,51.001,50.8879,50.9525,99410.0
2019-09-03 13:10:00,63.1,63.17,63.07,63.09,111439.0,50.9525,51.009,50.9283,50.9444,111439.0
2019-09-03 13:20:00,63.08,63.09,62.98,63.01,123195.0,50.9364,50.9444,50.8556,50.8798,123195.0
2019-09-03 13:30:00,63.01,63.06,62.95,62.99,109174.0,50.8798,50.9202,50.8314,50.8637,109174.0
2019-09-03 13:40:00,63.0,63.05,62.95,63.04,153555.0,50.8718,50.9121,50.8314,50.9041,153555.0
2019-09-03 13:50:00,63.04,63.12,62.96,63.11,110589.0,50.9041,50.9687,50.8395,50.9606,110589.0
2019-09-03 14:00:00,63.11,63.17,63.09,63.12,225654.0,50.9606,51.009,50.9444,50.9687,225654.0
2019-09-03 14:10:00,63.12,63.25,63.11,63.17,137313.0,50.9687,51.0736,50.9606,51.009,137313.0
2019-09-03 14:20:00,63.16,63.23,63.14,63.22,150443.0,51.001,51.0575,50.9848,51.0494,150443.0
2019-09-03 14:30:00,63.21,63.3,63.19,63.24,104085.0,51.0413,51.114,51.0252,51.0656,104085.0
2019-09-03 14:40:00,63.23,63.3,63.23,63.29,110992.0,51.0575,51.114,51.0575,51.1059,110992.0
2019-09-03 14:50:00,63.29,63.37,63.23,63.3,120321.0,51.1059,51.1705,51.0575,51.114,120321.0
2019-09-03 15:00:00,63.31,63.33,63.24,63.29,168521.0,51.1221,51.1382,51.0656,51.1059,168521.0
2019-09-03 15:10:00,63.29,63.36,63.25,63.34,182300.0,51.1059,51.1625,51.0736,51.1463,182300.0
2019-09-03 15:20:00,63.35,63.4,63.33,63.36,127124.0,51.1544,51.1948,51.1382,51.1625,127124.0
2019-09-03 15:30:00,63.37,63.48,63.33,63.43,236697.0,51.1705,51.2594,51.1382,51.219,236697.0
2019-09-03 15:40:00,63.44,63.46,63.31,63.33,305086.0,51.2271,51.2432,51.1221,51.1382,305086.0
2019-09-03 15:50:00,63.33,63.44,63.26,63.42,839076.0,51.1382,51.2271,51.0817,51.2109,839076.0
2019-09-04 09:30:00,64.0,64.19,63.84,63.95,560181.0,51.6793,51.8327,51.5501,51.6389,560181.0
2019-09-04 09:40:00,63.96,64.17,63.93,63.95,308382.0,51.647,51.8165,51.6227,51.6389,308382.0
2019-09-04 09:50:00,63.94,64.08,63.92,64.03,141079.0,51.6308,51.7439,51.6147,51.7035,141079.0
2019-09-04 10:00:00,64.03,64.26,64.03,64.24,392479.0,51.7035,51.8892,51.7035,51.8731,392479.0
2019-09-04 10:10:00,64.24,64.26,64.05,64.25,312036.0,51.8731,51.8892,51.7196,51.8811,312036.0
2019-09-04 10:20:00,64.25,64.3,64.14,64.19,226592.0,51.8811,51.9215,51.7923,51.8327,226592.0
2019-09-04 10:30:00,64.18,64.24,64.15,64.2,228690.0,51.8246,51.8731,51.8004,51.8408,228690.0
2019-09-04 10:40:00,64.19,64.25,64.12,64.22,185764.0,51.8327,51.8811,51.7762,51.8569,185764.0
2019-09-04 10:50:00,64.21,64.33,64.21,64.28,213999.0,51.8488,51.9457,51.8488,51.9054,213999.0
2019-09-04 11:00:00,64.28,64.32,64.16,64.2,158189.0,51.9054,51.9377,51.8085,51.8408,158189.0
2019-09-04 11:10:00,64.21,64.31,64.16,64.23,232709.0,51.8488,51.9296,51.8085,51.865,232709.0
2019-09-04 11:20:00,64.23,64.25,64.14,64.21,192219.0,51.865,51.8811,51.7923,51.8488,192219.0
2019-09-04 11:30:00,64.21,64.36,64.2,64.23,206275.0,51.8488,51.97,51.8408,51.865,206275.0
2019-09-04 11:40:00,64.23,64.39,64.23,64.31,222179.0,51.865,51.9942,51.865,51.9296,222179.0
2019-09-04 11:50:00,64.31,64.33,64.23,64.28,112959.0,51.9296,51.9457,51.865,51.9054,112959.0
2019-09-04 12:00:00,64.28,64.36,64.24,64.28,202655.0,51.9054,51.97,51.8731,51.9054,202655.0
2019-09-04 12:10:00,64.29,64.33,64.21,64.27,230487.0,51.9134,51.9457,51.8488,51.8973,230487.0
2019-09-04 12:20:00,64.27,64.33,64.22,64.3,122152.0,51.8973,51.9457,51.8569,51.9215,122152.0
2019-09-04 12:30:00,64.29,64.34,64.26,64.31,146597.0,51.9134,51.9538,51.8892,51.9296,146597.0
2019-09-04 12:40:00,64.31,64.4,64.29,64.37,113004.0,51.9296,52.0023,51.9134,51.978,113004.0
2019-09-04 12:50:00,64.37,64.37,64.23,64.3,159257.0,51.978,51.978,51.865,51.9215,159257.0
2019-09-04 13:00:00,64.3,64.33,64.23,64.23,202816.0,51.9215,51.9457,51.865,51.865,202816.0
2019-09-04 13:10:00,64.23,64.24,64.12,64.14,154610.0,51.865,51.8731,51.7762,51.7923,154610.0
2019-09-04 13:20:00,64.14,64.26,64.13,64.24,96804.0,51.7923,51.8892,51.7842,51.8731,96804.0
2019-09-04 13:30:00,64.25,64.26,64.16,64.16,77363.0,51.8811,51.8892,51.8085,51.8085,77363.0
2019-09-04 13:40:00,64.17,64.17,64.09,64.09,124275.0,51.8165,51.8165,51.7519,51.7519,124275.0
2019-09-04 13:50:00,64.08,64.18,64.07,64.13,111198.0,51.7439,51.8246,51.7358,51.7842,111198.0
2019-09-04 14:00:00,64.14,64.17,64.12,64.16,117050.0,51.7923,51.8165,51.7762,51.8085,117050.0
2019-09-04 14:10:00,64.15,64.25,64.1,64.24,125481.0,51.8004,51.8811,51.76,51.8731,125481.0
2019-09-04 14:20:00,64.25,64.29,64.23,64.23,206709.0,51.8811,51.9134,51.865,51.865,206709.0
2019-09-04 14:30:00,64.23,64.26,64.18,64.18,110168.0,51.865,51.8892,51.8246,51.8246,110168.0
2019-09-04 14:40:00,64.18,64.34,64.18,64.31,122748.0,51.8246,51.9538,51.8246,51.9296,122748.0
2019-09-04 14:50:00,64.31,64.37,64.26,64.3,142002.0,51.9296,51.978,51.8892,51.9215,142002.0
2019-09-04 15:00:00,64.3,64.36,64.29,64.34,188549.0,51.9215,51.97,51.9134,51.9538,188549.0
2019-09-04 15:10:00,64.34,64.45,64.33,64.38,289625.0,51.9538,52.0426,51.9457,51.9861,289625.0
2019-09-04 15:20:00,64.39,64.44,64.36,64.4,181487.0,51.9942,52.0346,51.97,52.0023,181487.0
2019-09-04 15:30:00,64.4,64.48,64.34,64.34,142219.0,52.0023,52.0669,51.9538,51.9538,142219.0
2019-09-04 15:40:00,64.33,64.42,64.33,64.41,327822.0,51.9457,52.0184,51.9457,52.0103,327822.0
2019-09-04 15:50:00,64.41,64.43,64.24,64.29,635800.0,52.0103,52.0265,51.8731,51.9134,635800.0
2019-09-05 09:30:00,65.65,66.55,65.61,66.45,1202299.0,53.0116,53.7384,52.9793,53.6576,1202299.0
2019-09-05 09:40:00,66.46,66.51,66.21,66.5,793245.0,53.6657,53.7061,53.4638,53.698,793245.0
2019-09-05 09:50:00,66.5,66.59,66.38,66.43,459611.0,53.698,53.7707,53.6011,53.6415,459611.0
2019-09-05 10:00:00,66.44,67.02,66.43,66.96,1059068.0,53.6495,54.1179,53.6415,54.0694,1059068.0
2019-09-05 10:10:00,66.96,67.26,66.96,67.23,607423.0,54.0694,54.3117,54.0694,54.2874,607423.0
2019-09-05 10:20:00,67.23,67.28,66.98,67.14,442859.0,54.2874,54.3278,54.0856,54.2148,442859.0
2019-09-05 10:30:00,67.13,67.16,67.01,67.05,336362.0,54.2067,54.2309,54.1098,54.1421,336362.0
2019-09-05 10:40:00,67.06,67.09,66.79,66.8,194048.0,54.1502,54.1744,53.9322,53.9402,194048.0
2019-09-05 10:50:00,66.8,66.95,66.67,66.73,254863.0,53.9402,54.0614,53.8353,53.8837,254863.0
2019-09-05 11:00:00,66.73,66.87,66.71,66.78,238467.0,53.8837,53.9968,53.8676,53.9241,238467.0
2019-09-05 11:10:00,66.79,66.82,66.52,66.6,199527.0,53.9322,53.9564,53.7141,53.7787,199527.0
2019-09-05 11:20:00,66.59,66.7,66.51,66.63,208229.0,53.7707,53.8595,53.7061,53.803,208229.0
2019-09-05 11:30:00,66.62,66.7,66.52,66.65,141009.0,53.7949,53.8595,53.7141,53.8191,141009.0
2019-09-05 11:40:00,66.66,66.75,66.64,66.74,175327.0,53.8272,53.8999,53.811,53.8918,175327.0
2019-09-05 11:50:00,66.74,66.89,66.73,66.84,284999.0,53.8918,54.0129,53.8837,53.9725,284999.0
2019-09-05 12:00:00,66.84,66.86,66.77,66.8,161553.0,53.9725,53.9887,53.916,53.9402,161553.0
2019-09-05 12:10:00,66.81,66.85,66.79,66.81,134214.0,53.9483,53.9806,53.9322,53.9483,134214.0
2019-09-05 12:20:00,66.81,66.83,66.7,66.72,211574.0,53.9483,53.9645,53.8595,53.8756,211574.0
2019-09-05 12:30:00,66.71,66.73,66.66,66.72,138768.0,53.8676,53.8837,53.8272,53.8756,138768.0
2019-09-05 12:40:00,66.71,66.85,66.71,66.82,148043.0,53.8676,53.9806,53.8676,53.9564,148043.0
2019-09-05 12:50:00,66.82,66.85,66.78,66.81,214948.0,53.9564,53.9806,53.9241,53.9483,214948.0
2019-09-05 13:00:00,66.81,66.86,66.55,66.6,296710.0,53.9483,53.9887,53.7384,53.7787,296710.0
2019-09-05 13:10:00,66.61,66.64,66.59,66.61,80537.0,53.7868,53.811,53.7707,53.7868,80537.0
2019-09-05 13:20:00,66.61,66.73,66.58,66.69,183412.0,53.7868,53.8837,53.7626,53.8514,183412.0
2019-09-05 13:30:00,66.7,66.7,66.62,66.69,108799.0,53.8595,53.8595,53.7949,53.8514,108799.0
2019-09-05 13:40:00,66.69,66.72,66.59,66.68,144590.0,53.8514,53.8756,53.7707,53.8433,144590.0
2019-09-05 13:50:00,66.68,66.77,66.68,66.71,123881.0,53.8433,53.916,53.8433,53.8676,123881.0
2019-09-05 14:00:00,66.71,66.8,66.66,66.8,180521.0,53.8676,53.9402,53.8272,53.9402,180521.0
2019-09-05 14:10:00,66.8,66.83,66.76,66.81,166804.0,53.9402,53.9645,53.9079,53.9483,166804.0
2019-09-05 14:20:00,66.8,66.81,66.68,66.73,170203.0,53.9402,53.9483,53.8433,53.8837,170203.0
2019-09-05 14:30:00,66.73,66.77,66.66,66.67,181975.0,53.8837,53.916,53.8272,53.8353,181975.0
2019-09-05 14:40:00,66.67,66.74,66.63,66.64,126437.0,53.8353,53.8918,53.803,53.811,126437.0
2019-09-05 14:50:00,66.64,66.68,66.59,66.67,167736.0,53.811,53.8433,53.7707,53.8353,167736.0
2019-09-05 15:00:00,66.67,66.79,66.63,66.63,224684.0,53.8353,53.9322,53.803,53.803,224684.0
2019-09-05 15:10:00,66.63,66.71,66.61,66.69,171322.0,53.803,53.8676,53.7868,53.8514,171322.0
2019-09-05 15:20:00,66.69,66.69,66.6,66.65,252234.0,53.8514,53.8514,53.7787,53.8191,252234.0
2019-09-05 15:30:00,66.65,66.68,66.57,66.58,266491.0,53.8191,53.8433,53.7545,53.7626,266491.0
2019-09-05 15:40:00,66.58,66.61,66.37,66.39,515036.0,53.7626,53.7868,53.593,53.6092,515036.0
2019-09-05 15:50:00,66.39,66.4,66.28,66.32,1447673.0,53.6092,53.6172,53.5203,53.5526,1447673.0
2019-09-06 09:30:00,66.19,66.5,65.91,66.03,574649.0,53.4477,53.698,53.2216,53.3185,574649.0
2019-09-06 09:40:00,66.04,66.27,65.75,66.27,311439.0,53.3265,53.5123,53.0924,53.5123,311439.0
2019-09-06 09:50:00,66.26,66.27,66.04,66.08,211991.0,53.5042,53.5123,53.3265,53.3588,211991.0
2019-09-06 10:00:00,66.08,66.19,66.03,66.06,251015.0,53.3588,53.4477,53.3185,53.3427,251015.0
2019-09-06 10:10:00,66.06,66.28,66.02,66.14,310483.0,53.3427,53.5203,53.3104,53.4073,310483.0
2019-09-06 10:20:00,66.13,66.25,66.06,66.18,143847.0,53.3992,53.4961,53.3427,53.4396,143847.0
2019-09-06 10:30:00,66.18,66.26,66.09,66.2,214366.0,53.4396,53.5042,53.3669,53.4557,214366.0
2019-09-06 10:40:00,66.2,66.42,66.18,66.42,265918.0,53.4557,53.6334,53.4396,53.6334,265918.0
2019-09-06 10:50:00,66.41,66.42,66.2,66.23,212651.0,53.6253,53.6334,53.4557,53.48,212651.0
2019-09-06 11:00:00,66.23,66.32,66.2,66.27,193210.0,53.48,53.5526,53.4557,53.5123,193210.0
2019-09-06 11:10:00,66.26,66.34,66.19,66.32,181788.0,53.5042,53.5688,53.4477,53.5526,181788.0
2019-09-06 11:20:00,66.31,66.35,66.23,66.24,195782.0,53.5446,53.5769,53.48,53.488,195782.0
2019-09-06 11:30:00,66.24,66.25,66.15,66.17,141418.0,53.488,53.4961,53.4154,53.4315,141418.0
2019-09-06 11:40:00,66.17,66.22,66.1,66.2,161470.0,53.4315,53.4719,53.375,53.4557,161470.0
2019-09-06 11:50:00,66.2,66.24,66.11,66.23,163260.0,53.4557,53.488,53.3831,53.48,163260.0
2019-09-06 12:00:00,66.24,66.24,66.17,66.23,130444.0,53.488,53.488,53.4315,53.48,130444.0
2019-09-06 12:10:00,66.24,66.34,66.21,66.31,186922.0,53.488,53.5688,53.4638,53.5446,186922.0
2019-09-06 12:20:00,66.32,66.39,66.31,66.34,106793.0,53.5526,53.6092,53.5446,53.5688,106793.0
2019-09-06 12:30:00,66.34,66.35,66.23,66.29,132143.0,53.5688,53.5769,53.48,53.5284,132143.0
2019-09-06 12:40:00,66.29,66.42,66.27,66.4,166769.0,53.5284,53.6334,53.5123,53.6172,166769.0
2019-09-06 12:50:00,66.39,66.4,66.29,66.36,119105.0,53.6092,53.6172,53.5284,53.5849,119105.0
2019-09-06 13:00:00,66.36,66.39,66.29,66.33,110420.0,53.5849,53.6092,53.5284,53.5607,110420.0
2019-09-06 13:10:00,66.33,66.41,66.32,66.37,86224.0,53.5607,53.6253,53.5526,53.593,86224.0
2019-09-06 13:20:00,66.36,66.42,66.32,66.33,102435.0,53.5849,53.6334,53.5526,53.5607,102435.0
2019-09-06 13:30:00,66.33,66.37,66.3,66.33,142359.0,53.5607,53.593,53.5365,53.5607,142359.0
2019-09-06 13:40:00,66.33,66.38,66.3,66.34,104416.0,53.5607,53.6011,53.5365,53.5688,104416.0
2019-09-06 13:50:00,66.34,66.38,66.28,66.32,146942.0,53.5688,53.6011,53.5203,53.5526,146942.0
2019-09-06 14:00:00,66.33,66.33,66.22,66.24,114920.0,53.5607,53.5607,53.4719,53.488,114920.0
2019-09-06 14:10:00,66.25,66.28,66.19,66.2,129454.0,53.4961,53.5203,53.4477,53.4557,129454.0
2019-09-06 14:20:00,66.2,66.26,66.17,66.21,141493.0,53.4557,53.5042,53.4315,53.4638,141493.0
2019-09-06 14:30:00,66.21,66.26,66.16,66.16,126417.0,53.4638,53.5042,53.4234,53.4234,126417.0
2019-09-06 14:40:00,66.16,66.16,66.03,66.1,187812.0,53.4234,53.4234,53.3185,53.375,187812.0
2019-09-06 14:50:00,66.09,66.09,65.95,65.98,197946.0,53.3669,53.3669,53.2539,53.2781,197946.0
2019-09-06 15:00:00,65.99,66.01,65.94,65.94,269664.0,53.2862,53.3023,53.2458,53.2458,269664.0
2019-09-06 15:10:00,65.95,66.06,65.94,66.04,242269.0,53.2539,53.3427,53.2458,53.3265,242269.0
2019-09-06 15:20:00,66.03,66.13,66.03,66.08,220674.0,53.3185,53.3992,53.3185,53.3588,220674.0
2019-09-06 15:30:00,66.09,66.12,65.98,65.98,299612.0,53.3669,53.3911,53.2781,53.2781,299612.0
2019-09-06 15:40:00,65.99,66.02,65.94,65.98,345103.0,53.2862,53.3104,53.2458,53.2781,345103.0
2019-09-06 15:50:00,65.98,66.02,65.9,65.97,969045.0,53.2781,53.3104,53.2135,53.27,969045.0
2019-09-09 09:30:00,66.8,67.07,66.69,66.89,752367.0,53.9402,54.1583,53.8514,54.0129,752367.0
2019-09-09 09:40:00,66.9,67.19,66.87,67.05,462453.0,54.021,54.2551,53.9968,54.1421,462453.0
2019-09-09 09:50:00,67.04,67.35,67.04,67.34,420409.0,54.134,54.3843,54.134,54.3763,420409.0
2019-09-09 10:00:00,67.35,67.62,67.22,67.59,454829.0,54.3843,54.6024,54.2794,54.5781,454829.0
2019-09-09 10:10:00,67.59,67.97,67.58,67.96,595426.0,54.5781,54.885,54.5701,54.8769,595426.0
2019-09-09 10:20:00,67.97,68.15,67.95,68.11,957070.0,54.885,55.0303,54.8688,54.998,957070.0
2019-09-09 10:30:00,68.1,68.14,67.92,68.0,728538.0,54.99,55.0223,54.8446,54.9092,728538.0
2019-09-09 10:40:00,68.0,68.15,67.96,68.02,504304.0,54.9092,55.0303,54.8769,54.9254,504304.0
2019-09-09 10:50:00,68.01,68.19,68.01,68.19,470785.0,54.9173,55.0626,54.9173,55.0626,470785.0
2019-09-09 11:00:00,68.19,68.39,68.15,68.22,431401.0,55.0626,55.2241,55.0303,55.0869,431401.0
2019-09-09 11:10:00,68.22,68.4,68.18,68.27,246467.0,55.0869,55.2322,55.0546,55.1272,246467.0
2019-09-09 11:20:00,68.27,68.43,68.25,68.37,248526.0,55.1272,55.2564,55.1111,55.208,248526.0
2019-09-09 11:30:00,68.36,68.47,68.26,68.28,317447.0,55.1999,55.2887,55.1192,55.1353,317447.0
2019-09-09 11:40:00,68.27,68.35,68.25,68.34,275877.0,55.1272,55.1918,55.1111,55.1838,275877.0
2019-09-09 11:50:00,68.33,68.46,68.27,68.39,240196.0,55.1757,55.2807,55.1272,55.2241,240196.0
2019-09-09 12:00:00,68.39,68.45,68.33,68.36,228142.0,55.2241,55.2726,55.1757,55.1999,228142.0
2019-09-09 12:10:00,68.36,68.38,68.14,68.15,294690.0,55.1999,55.2161,55.0223,55.0303,294690.0
2019-09-09 12:20:00,68.14,68.23,68.13,68.21,293184.0,55.0223,55.0949,55.0142,55.0788,293184.0
2019-09-09 12:30:00,68.19,68.26,68.1,68.19,383192.0,55.0626,55.1192,54.99,55.0626,383192.0
2019-09-09 12:40:00,68.2,68.42,68.19,68.37,258289.0,55.0707,55.2484,55.0626,55.208,258289.0
2019-09-09 12:50:00,68.37,68.54,68.35,68.52,316901.0,55.208,55.3453,55.1918,55.3291,316901.0
2019-09-09 13:00:00,68.53,68.59,68.48,68.5,156624.0,55.3372,55.3856,55.2968,55.313,156624.0
2019-09-09 13:10:00,68.5,68.59,68.44,68.54,131202.0,55.313,55.3856,55.2645,55.3453,131202.0
2019-09-09 13:20:00,68.54,68.56,68.41,68.43,176853.0,55.3453,55.3614,55.2403,55.2564,176853.0
2019-09-09 13:30:00,68.43,68.45,68.33,68.39,208855.0,55.2564,55.2726,55.1757,55.2241,208855.0
2019-09-09 13:40:00,68.4,68.5,68.33,68.47,254551.0,55.2322,55.313,55.1757,55.2887,254551.0
2019-09-09 13:50:00,68.47,68.7,68.46,68.65,253170.0,55.2887,55.4745,55.2807,55.4341,253170.0
2019-09-09 14:00:00,68.65,68.73,68.63,68.63,176835.0,55.4341,55.4987,55.4179,55.4179,176835.0
2019-09-09 14:10:00,68.63,68.95,68.54,68.86,1077807.0,55.4179,55.6763,55.3453,55.6037,1077807.0
2019-09-09 14:20:00,68.86,68.96,68.82,68.93,376283.0,55.6037,55.6844,55.5714,55.6602,376283.0
2019-09-09 14:30:00,68.92,68.99,68.86,68.91,220780.0,55.6521,55.7086,55.6037,55.644,220780.0
2019-09-09 14:40:00,68.9,68.93,68.83,68.84,221049.0,55.636,55.6602,55.5794,55.5875,221049.0
2019-09-09 14:50:00,68.84,68.92,68.83,68.91,183209.0,55.5875,55.6521,55.5794,55.644,183209.0
2019-09-09 15:00:00,68.91,69.0,68.9,68.98,380218.0,55.644,55.7167,55.636,55.7006,380218.0
2019-09-09 15:10:00,68.98,69.29,68.97,69.28,428356.0,55.7006,55.9509,55.6925,55.9428,428356.0
2019-09-09 15:20:00,69.27,69.3,69.18,69.23,392365.0,55.9347,55.9589,55.8621,55.9024,392365.0
2019-09-09 15:30:00,69.23,69.24,68.94,69.1,611647.0,55.9024,55.9105,55.6683,55.7975,611647.0
2019-09-09 15:40:00,69.1,69.1,68.94,68.97,614163.0,55.7975,55.7975,55.6683,55.6925,614163.0
2019-09-09 15:50:00,68.97,68.98,68.76,68.79,1574050.0,55.6925,55.7006,55.5229,55.5471,1574050.0
2019-09-10 09:30:00,69.18,70.01,69.1,69.1,2181824.0,55.8621,56.5323,55.7975,55.7975,2181824.0
2019-09-10 09:40:00,69.11,69.47,69.0,69.44,821646.0,55.8055,56.0962,55.7167,56.072,821646.0
2019-09-10 09:50:00,69.44,69.76,69.41,69.5,676063.0,56.072,56.3304,56.0478,56.1204,676063.0
2019-09-10 10:00:00,69.5,69.62,69.17,69.2,578759.0,56.1204,56.2173,55.854,55.8782,578759.0
2019-09-10 10:10:00,69.19,69.21,68.6,68.65,715489.0,55.8701,55.8863,55.3937,55.4341,715489.0
2019-09-10 10:20:00,68.66,69.01,68.58,68.87,488957.0,55.4422,55.7248,55.3776,55.6117,488957.0
2019-09-10 10:30:00,68.87,68.92,68.48,68.52,287700.0,55.6117,55.6521,55.2968,55.3291,287700.0
2019-09-10 10:40:00,68.52,68.75,68.48,68.64,283130.0,55.3291,55.5148,55.2968,55.426,283130.0
2019-09-10 10:50:00,68.63,68.71,68.45,68.63,218037.0,55.4179,55.4825,55.2726,55.4179,218037.0
2019-09-10 11:00:00,68.63,68.87,68.59,68.84,268341.0,55.4179,55.6117,55.3856,55.5875,268341.0
2019-09-10 11:10:00,68.84,68.98,68.77,68.84,278575.0,55.5875,55.7006,55.531,55.5875,278575.0
2019-09-10 11:20:00,68.85,68.9,68.66,68.7,187321.0,55.5956,55.636,55.4422,55.4745,187321.0
2019-09-10 11:30:00,68.69,69.0,68.69,68.97,218166.0,55.4664,55.7167,55.4664,55.6925,218166.0
2019-09-10 11:40:00,68.97,69.16,68.89,69.06,305534.0,55.6925,55.8459,55.6279,55.7652,305534.0
2019-09-10 11:50:00,69.06,69.27,69.01,69.05,268634.0,55.7652,55.9347,55.7248,55.7571,268634.0
2019-09-10 12:00:00,69.05,69.08,68.78,68.98,330541.0,55.7571,55.7813,55.5391,55.7006,330541.0
2019-09-10 12:10:00,68.97,68.99,68.88,68.97,214316.0,55.6925,55.7086,55.6198,55.6925,214316.0
2019-09-10 12:20:00,68.98,69.06,68.89,68.91,216828.0,55.7006,55.7652,55.6279,55.644,216828.0
2019-09-10 12:30:00,68.91,68.92,68.85,68.91,191635.0,55.644,55.6521,55.5956,55.644,191635.0
2019-09-10 12:40:00,68.91,68.92,68.8,68.89,166688.0,55.644,55.6521,55.5552,55.6279,166688.0
2019-09-10 12:50:00,68.89,69.01,68.83,68.83,174166.0,55.6279,55.7248,55.5794,55.5794,174166.0
2019-09-10 13:00:00,68.83,68.84,68.71,68.73,143313.0,55.5794,55.5875,55.4825,55.4987,143313.0
2019-09-10 13:10:00,68.74,68.83,68.64,68.71,215299.0,55.5068,55.5794,55.426,55.4825,215299.0
2019-09-10 13:20:00,68.7,68.93,68.68,68.88,264419.0,55.4745,55.6602,55.4583,55.6198,264419.0
2019-09-10 13:30:00,68.88,68.91,68.82,68.85,169893.0,55.6198,55.644,55.5714,55.5956,169893.0
2019-09-10 13:40:00,68.85,68.94,68.72,68.89,417573.0,55.5956,55.6683,55.4906,55.6279,417573.0
2019-09-10 13:50:00,68.89,68.93,68.81,68.83,199542.0,55.6279,55.6602,55.5633,55.5794,199542.0
2019-09-10 14:00:00,68.82,68.93,68.77,68.9,192552.0,55.5714,55.6602,55.531,55.636,192552.0
2019-09-10 14:10:00,68.89,68.98,68.84,68.89,270051.0,55.6279,55.7006,55.5875,55.6279,270051.0
2019-09-10 14:20:00,68.89,68.93,68.83,68.87,288111.0,55.6279,55.6602,55.5794,55.6117,288111.0
2019-09-10 14:30:00,68.86,68.99,68.84,68.98,258421.0,55.6037,55.7086,55.5875,55.7006,258421.0
2019-09-10 14:40:00,68.98,68.99,68.76,68.76,216838.0,55.7006,55.7086,55.5229,55.5229,216838.0
2019-09-10 14:50:00,68.76,68.91,68.75,68.88,211430.0,55.5229,55.644,55.5148,55.6198,211430.0
2019-09-10 15:00:00,68.88,69.02,68.88,68.94,213487.0,55.6198,55.7329,55.6198,55.6683,213487.0
2019-09-10 15:10:00,68.93,68.98,68.87,68.91,279837.0,55.6602,55.7006,55.6117,55.644,279837.0
2019-09-10 15:20:00,68.91,68.97,68.89,68.96,233770.0,55.644,55.6925,55.6279,55.6844,233770.0
2019-09-10 15:30:00,68.96,69.01,68.93,68.93,283091.0,55.6844,55.7248,55.6602,55.6602,283091.0
2019-09-10 15:40:00,68.93,68.96,68.83,68.83,425663.0,55.6602,55.6844,55.5794,55.5794,425663.0
2019-09-10 15:50:00,68.83,68.99,68.76,68.99,1382903.0,55.5794,55.7086,55.5229,55.7086,1382903.0
2019-09-11 09:30:00,68.72,68.99,68.11,68.47,785221.0,55.4906,55.7086,54.998,55.2887,785221.0
2019-09-11 09:40:00,68.47,68.98,68.46,68.98,339541.0,55.2887,55.7006,55.2807,55.7006,339541.0
2019-09-11 09:50:00,68.98,69.18,68.79,68.83,315311.0,55.7006,55.8621,55.5471,55.5794,315311.0
2019-09-11 10:00:00,68.84,69.04,68.8,68.93,308071.0,55.5875,55.749,55.5552,55.6602,308071.0
2019-09-11 10:10:00,68.91,69.1,68.87,68.9,184969.0,55.644,55.7975,55.6117,55.636,184969.0
2019-09-11 10:20:00,68.91,69.09,68.91,68.97,141668.0,55.644,55.7894,55.644,55.6925,141668.0
2019-09-11 10:30:00,68.97,69.16,68.9,69.13,266197.0,55.6925,55.8459,55.636,55.8217,266197.0
2019-09-11 10:40:00,69.13,69.22,69.02,69.05,299431.0,55.8217,55.8944,55.7329,55.7571,299431.0
2019-09-11 10:50:00,69.04,69.15,69.0,69.07,241646.0,55.749,55.8378,55.7167,55.7732,241646.0
2019-09-11 11:00:00,69.06,69.08,68.88,68.89,199377.0,55.7652,55.7813,55.6198,55.6279,199377.0
2019-09-11 11:10:00,68.9,69.02,68.84,68.98,228809.0,55.636,55.7329,55.5875,55.7006,228809.0
2019-09-11 11:20:00,68.98,69.02,68.84,68.91,171353.0,55.7006,55.7329,55.5875,55.644,171353.0
2019-09-11 11:30:00,68.93,69.02,68.75,68.78,244266.0,55.6602,55.7329,55.5148,55.5391,244266.0
2019-09-11 11:40:00,68.78,68.81,68.68,68.72,182731.0,55.5391,55.5633,55.4583,55.4906,182731.0
2019-09-11 11:50:00,68.71,68.76,68.66,68.71,192188.0,55.4825,55.5229,55.4422,55.4825,192188.0
2019-09-11 12:00:00,68.72,68.79,68.65,68.67,177095.0,55.4906,55.5471,55.4341,55.4502,177095.0
2019-09-11 12:10:00,68.68,68.69,68.59,68.68,111687.0,55.4583,55.4664,55.3856,55.4583,111687.0
2019-09-11 12:20:00,68.69,68.73,68.63,68.7,122151.0,55.4664,55.4987,55.4179,55.4745,122151.0
2019-09-11 12:30:00,68.7,68.77,68.65,68.73,151194.0,55.4745,55.531,55.4341,55.4987,151194.0
2019-09-11 12:40:00,68.72,68.75,68.61,68.71,182150.0,55.4906,55.5148,55.4018,55.4825,182150.0
2019-09-11 12:50:00,68.72,68.89,68.71,68.85,283935.0,55.4906,55.6279,55.4825,55.5956,283935.0
2019-09-11 13:00:00,68.86,68.89,68.79,68.84,213344.0,55.6037,55.6279,55.5471,55.5875,213344.0
2019-09-11 13:10:00,68.84,68.88,68.75,68.86,187307.0,55.5875,55.6198,55.5148,55.6037,187307.0
2019-09-11 13:20:00,68.85,68.88,68.8,68.81,148793.0,55.5956,55.6198,55.5552,55.5633,148793.0
2019-09-11 13:30:00,68.81,68.94,68.79,68.93,173398.0,55.5633,55.6683,55.5471,55.6602,173398.0
2019-09-11 13:40:00,68.93,69.05,68.86,68.89,153921.0,55.6602,55.7571,55.6037,55.6279,153921.0
2019-09-11 13:50:00,68.89,68.91,68.82,68.85,156562.0,55.6279,55.644,55.5714,55.5956,156562.0
2019-09-11 14:00:00,68.84,68.92,68.73,68.77,239710.0,55.5875,55.6521,55.4987,55.531,239710.0
2019-09-11 14:10:00,68.76,68.78,68.72,68.75,234797.0,55.5229,55.5391,55.4906,55.5148,234797.0
2019-09-11 14:20:00,68.75,68.77,68.67,68.69,206815.0,55.5148,55.531,55.4502,55.4664,206815.0
2019-09-11 14:30:00,68.69,68.75,68.65,68.67,179411.0,55.4664,55.5148,55.4341,55.4502,179411.0
2019-09-11 14:40:00,68.68,68.74,68.66,68.69,114866.0,55.4583,55.5068,55.4422,55.4664,114866.0
2019-09-11 14:50:00,68.68,68.71,68.64,68.68,148952.0,55.4583,55.4825,55.426,55.4583,148952.0
2019-09-11 15:00:00,68.67,68.84,68.67,68.82,205009.0,55.4502,55.5875,55.4502,55.5714,205009.0
2019-09-11 15:10:00,68.82,68.85,68.73,68.75,268266.0,55.5714,55.5956,55.4987,55.5148,268266.0
2019-09-11 15:20:00,68.76,68.81,68.7,68.73,218976.0,55.5229,55.5633,55.4745,55.4987,218976.0
2019-09-11 15:30:00,68.73,68.86,68.73,68.83,412464.0,55.4987,55.6037,55.4987,55.5794,412464.0
2019-09-11 15:40:00,68.84,68.86,68.69,68.73,339333.0,55.5875,55.6037,55.4664,55.4987,339333.0
2019-09-11 15:50:00,68.73,68.9,68.73,68.87,1136169.0,55.4987,55.636,55.4987,55.6117,1136169.0
2019-09-12 09:30:00,68.11,68.41,67.93,68.41,738399.0,54.998,55.2403,54.8527,55.2403,738399.0
2019-09-12 09:40:00,68.41,68.64,68.32,68.42,563331.0,55.2403,55.426,55.1676,55.2484,563331.0
2019-09-12 09:50:00,68.42,68.81,68.34,68.77,354808.0,55.2484,55.5633,55.1838,55.531,354808.0
2019-09-12 10:00:00,68.76,68.81,68.59,68.81,260045.0,55.5229,55.5633,55.3856,55.5633,260045.0
2019-09-12 10:10:00,68.8,69.24,68.71,68.98,808911.0,55.5552,55.9105,55.4825,55.7006,808911.0
2019-09-12 10:20:00,68.98,69.17,68.91,69.04,511392.0,55.7006,55.854,55.644,55.749,511392.0
2019-09-12 10:30:00,69.07,69.19,68.86,69.01,272090.0,55.7732,55.8701,55.6037,55.7248,272090.0
2019-09-12 10:40:00,69.0,69.02,68.87,68.99,351992.0,55.7167,55.7329,55.6117,55.7086,351992.0
2019-09-12 10:50:00,68.99,69.04,68.37,68.61,575319.0,55.7086,55.749,55.208,55.4018,575319.0
2019-09-12 11:00:00,68.6,68.74,68.46,68.73,225299.0,55.3937,55.5068,55.2807,55.4987,225299.0
2019-09-12 11:10:00,68.73,68.89,68.7,68.88,171532.0,55.4987,55.6279,55.4745,55.6198,171532.0
2019-09-12 11:20:00,68.88,69.0,68.84,68.95,161213.0,55.6198,55.7167,55.5875,55.6763,161213.0
2019-09-12 11:30:00,68.96,69.04,68.94,69.03,229456.0,55.6844,55.749,55.6683,55.7409,229456.0
2019-09-12 11:40:00,69.04,69.14,69.01,69.09,258460.0,55.749,55.8298,55.7248,55.7894,258460.0
2019-09-12 11:50:00,69.09,69.22,69.06,69.2,292436.0,55.7894,55.8944,55.7652,55.8782,292436.0
2019-09-12 12:00:00,69.19,69.28,69.15,69.23,275086.0,55.8701,55.9428,55.8378,55.9024,275086.0
2019-09-12 12:10:00,69.24,69.54,69.19,69.5,381353.0,55.9105,56.1527,55.8701,56.1204,381353.0
2019-09-12 12:20:00,69.5,69.69,69.49,69.64,377460.0,56.1204,56.2739,56.1124,56.2335,377460.0
2019-09-12 12:30:00,69.64,69.83,69.62,69.8,339530.0,56.2335,56.3869,56.2173,56.3627,339530.0
2019-09-12 12:40:00,69.8,69.89,69.72,69.72,314824.0,56.3627,56.4354,56.2981,56.2981,314824.0
2019-09-12 12:50:00,69.73,69.87,69.68,69.86,392483.0,56.3062,56.4192,56.2658,56.4111,392483.0
2019-09-12 13:00:00,69.87,69.99,69.84,69.85,389108.0,56.4192,56.5161,56.395,56.4031,389108.0
2019-09-12 13:10:00,69.85,69.9,69.79,69.87,219372.0,56.4031,56.4434,56.3546,56.4192,219372.0
2019-09-12 13:20:00,69.86,69.98,69.85,69.95,268710.0,56.4111,56.508,56.4031,56.4838,268710.0
2019-09-12 13:30:00,69.95,70.06,69.9,69.92,406683.0,56.4838,56.5726,56.4434,56.4596,406683.0
2019-09-12 13:40:00,69.92,69.97,69.83,69.86,235671.0,56.4596,56.5,56.3869,56.4111,235671.0
2019-09-12 13:50:00,69.87,69.92,69.86,69.87,179737.0,56.4192,56.4596,56.4111,56.4192,179737.0
2019-09-12 14:00:00,69.87,69.89,69.75,69.78,197795.0,56.4192,56.4354,56.3223,56.3465,197795.0
2019-09-12 14:10:00,69.79,69.79,69.63,69.63,206408.0,56.3546,56.3546,56.2254,56.2254,206408.0
2019-09-12 14:20:00,69.64,69.66,69.56,69.58,153988.0,56.2335,56.2496,56.1689,56.185,153988.0
2019-09-12 14:30:00,69.58,69.63,69.49,69.59,253179.0,56.185,56.2254,56.1124,56.1931,253179.0
2019-09-12 14:40:00,69.59,69.63,69.46,69.55,219699.0,56.1931,56.2254,56.0881,56.1608,219699.0
2019-09-12 14:50:00,69.55,69.6,69.54,69.56,198178.0,56.1608,56.2012,56.1527,56.1689,198178.0
2019-09-12 15:00:00,69.55,69.62,69.54,69.58,258424.0,56.1608,56.2173,56.1527,56.185,258424.0
2019-09-12 15:10:00,69.58,69.59,69.47,69.48,150595.0,56.185,56.1931,56.0962,56.1043,150595.0
2019-09-12 15:20:00,69.47,69.61,69.45,69.55,238722.0,56.0962,56.2093,56.0801,56.1608,238722.0
2019-09-12 15:30:00,69.56,69.63,69.53,69.61,265809.0,56.1689,56.2254,56.1447,56.2093,265809.0
2019-09-12 15:40:00,69.61,69.63,69.54,69.55,357346.0,56.2093,56.2254,56.1527,56.1608,357346.0
2019-09-12 15:50:00,69.54,69.58,69.27,69.32,1099824.0,56.1527,56.185,55.9347,55.9751,1099824.0
2019-09-13 09:30:00,70.34,70.58,70.15,70.51,1095311.0,56.7987,56.9925,56.6453,56.936,1095311.0
2019-09-13 09:40:00,70.51,70.58,70.16,70.26,496102.0,56.936,56.9925,56.6534,56.7341,496102.0
2019-09-13 09:50:00,70.27,70.41,69.85,69.97,440341.0,56.7422,56.8553,56.4031,56.5,440341.0
2019-09-13 10:00:00,69.95,70.21,69.95,69.98,435370.0,56.4838,56.6938,56.4838,56.508,435370.0
2019-09-13 10:10:00,69.97,70.26,69.91,70.26,287977.0,56.5,56.7341,56.4515,56.7341,287977.0
2019-09-13 10:20:00,70.26,70.43,70.23,70.31,273258.0,56.7341,56.8714,56.7099,56.7745,273258.0
2019-09-13 10:30:00,70.3,70.4,70.18,70.19,318145.0,56.7664,56.8472,56.6695,56.6776,318145.0
2019-09-13 10:40:00,70.19,70.39,70.19,70.29,231946.0,56.6776,56.8391,56.6776,56.7584,231946.0
2019-09-13 10:50:00,70.29,70.33,70.21,70.3,207174.0,56.7584,56.7907,56.6938,56.7664,207174.0
2019-09-13 11:00:00,70.3,70.5,70.26,70.39,302699.0,56.7664,56.9279,56.7341,56.8391,302699.0
2019-09-13 11:10:00,70.4,70.51,70.35,70.5,250342.0,56.8472,56.936,56.8068,56.9279,250342.0
2019-09-13 11:20:00,70.5,70.52,70.37,70.45,285230.0,56.9279,56.9441,56.823,56.8876,285230.0
2019-09-13 11:30:00,70.44,70.5,70.37,70.48,279922.0,56.8795,56.9279,56.823,56.9118,279922.0
2019-09-13 11:40:00,70.48,70.54,70.41,70.51,239019.0,56.9118,56.9602,56.8553,56.936,239019.0
2019-09-13 11:50:00,70.52,70.61,70.49,70.58,302114.0,56.9441,57.0168,56.9199,56.9925,302114.0
2019-09-13 12:00:00,70.59,70.61,70.52,70.54,288142.0,57.0006,57.0168,56.9441,56.9602,288142.0
2019-09-13 12:10:00,70.53,70.56,70.45,70.48,234463.0,56.9522,56.9764,56.8876,56.9118,234463.0
2019-09-13 12:20:00,70.47,70.48,70.4,70.48,191167.0,56.9037,56.9118,56.8472,56.9118,191167.0
2019-09-13 12:30:00,70.47,70.56,70.46,70.48,234963.0,56.9037,56.9764,56.8956,56.9118,234963.0
2019-09-13 12:40:00,70.48,70.53,70.43,70.53,162707.0,56.9118,56.9522,56.8714,56.9522,162707.0
2019-09-13 12:50:00,70.54,70.71,70.52,70.68,281691.0,56.9602,57.0975,56.9441,57.0733,281691.0
2019-09-13 13:00:00,70.68,70.72,70.6,70.61,279450.0,57.0733,57.1056,57.0087,57.0168,279450.0
2019-09-13 13:10:00,70.61,70.74,70.6,70.73,197257.0,57.0168,57.1217,57.0087,57.1137,197257.0
2019-09-13 13:20:00,70.72,70.74,70.61,70.64,184198.0,57.1056,57.1217,57.0168,57.041,184198.0
2019-09-13 13:30:00,70.64,70.64,70.45,70.47,239927.0,57.041,57.041,56.8876,56.9037,239927.0
2019-09-13 13:40:00,70.46,70.49,70.34,70.48,281604.0,56.8956,56.9199,56.7987,56.9118,281604.0
2019-09-13 13:50:00,70.49,70.52,70.36,70.39,140061.0,56.9199,56.9441,56.8149,56.8391,140061.0
2019-09-13 14:00:00,70.39,70.45,70.38,70.41,147484.0,56.8391,56.8876,56.831,56.8553,147484.0
2019-09-13 14:10:00,70.42,70.42,70.35,70.4,176835.0,56.8633,56.8633,56.8068,56.8472,176835.0
2019-09-13 14:20:00,70.4,70.41,70.37,70.39,136028.0,56.8472,56.8553,56.823,56.8391,136028.0
2019-09-13 14:30:00,70.4,70.46,70.33,70.4,177220.0,56.8472,56.8956,56.7907,56.8472,177220.0
2019-09-13 14:40:00,70.39,70.42,70.27,70.28,177636.0,56.8391,56.8633,56.7422,56.7503,177636.0
2019-09-13 14:50:00,70.28,70.31,70.23,70.26,254389.0,56.7503,56.7745,56.7099,56.7341,254389.0
2019-09-13 15:00:00,70.27,70.27,70.11,70.14,197932.0,56.7422,56.7422,56.613,56.6372,197932.0
2019-09-13 15:10:00,70.14,70.18,70.07,70.11,221615.0,56.6372,56.6695,56.5807,56.613,221615.0
2019-09-13 15:20:00,70.11,70.25,70.09,70.23,262892.0,56.613,56.7261,56.5969,56.7099,262892.0
2019-09-13 15:30:00,70.23,70.39,70.22,70.34,264390.0,56.7099,56.8391,56.7018,56.7987,264390.0
2019-09-13 15:40:00,70.34,70.46,70.31,70.43,425451.0,56.7987,56.8956,56.7745,56.8714,425451.0
2019-09-13 15:50:00,70.44,70.47,70.29,70.38,848657.0,56.8795,56.9037,56.7584,56.831,848657.0
2019-09-16 09:30:00,68.96,69.75,68.96,69.47,721054.0,55.6844,56.3223,55.6844,56.0962,721054.0
2019-09-16 09:40:00,69.47,69.69,69.37,69.64,303097.0,56.0962,56.2739,56.0155,56.2335,303097.0
2019-09-16 09:50:00,69.65,70.0,69.65,69.98,250181.0,56.2416,56.5242,56.2416,56.508,250181.0
2019-09-16 10:00:00,69.96,70.11,69.81,69.84,376702.0,56.4919,56.613,56.3708,56.395,376702.0
2019-09-16 10:10:00,69.86,69.92,69.71,69.84,236746.0,56.4111,56.4596,56.29,56.395,236746.0
2019-09-16 10:20:00,69.83,70.01,69.79,69.82,191853.0,56.3869,56.5323,56.3546,56.3788,191853.0
2019-09-16 10:30:00,69.82,69.85,69.69,69.82,238266.0,56.3788,56.4031,56.2739,56.3788,238266.0
2019-09-16 10:40:00,69.82,69.87,69.69,69.7,130544.0,56.3788,56.4192,56.2739,56.2819,130544.0
2019-09-16 10:50:00,69.7,69.83,69.68,69.79,163393.0,56.2819,56.3869,56.2658,56.3546,163393.0
2019-09-16 11:00:00,69.79,69.83,69.66,69.71,192280.0,56.3546,56.3869,56.2496,56.29,192280.0
2019-09-16 11:10:00,69.71,69.76,69.62,69.65,231699.0,56.29,56.3304,56.2173,56.2416,231699.0
2019-09-16 11:20:00,69.64,69.64,69.42,69.44,223698.0,56.2335,56.2335,56.0558,56.072,223698.0
2019-09-16 11:30:00,69.43,69.57,69.37,69.54,227496.0,56.0639,56.177,56.0155,56.1527,227496.0
2019-09-16 11:40:00,69.53,69.6,69.44,69.55,388091.0,56.1447,56.2012,56.072,56.1608,388091.0
2019-09-16 11:50:00,69.55,69.64,69.46,69.54,231731.0,56.1608,56.2335,56.0881,56.1527,231731.0
2019-09-16 12:00:00,69.53,69.63,69.47,69.51,132944.0,56.1447,56.2254,56.0962,56.1285,132944.0
2019-09-16 12:10:00,69.51,69.61,69.5,69.54,115302.0,56.1285,56.2093,56.1204,56.1527,115302.0
2019-09-16 12:20:00,69.53,69.59,69.5,69.52,128160.0,56.1447,56.1931,56.1204,56.1366,128160.0
2019-09-16 12:30:00,69.52,69.56,69.46,69.54,110394.0,56.1366,56.1689,56.0881,56.1527,110394.0
2019-09-16 12:40:00,69.54,69.56,69.44,69.56,129661.0,56.1527,56.1689,56.072,56.1689,129661.0
2019-09-16 12:50:00,69.55,69.62,69.54,69.59,113807.0,56.1608,56.2173,56.1527,56.1931,113807.0
2019-09-16 13:00:00,69.58,69.7,69.54,69.68,110125.0,56.185,56.2819,56.1527,56.2658,110125.0
2019-09-16 13:10:00,69.69,69.71,69.63,69.63,65365.0,56.2739,56.29,56.2254,56.2254,65365.0
2019-09-16 13:20:00,69.63,69.66,69.58,69.62,77392.0,56.2254,56.2496,56.185,56.2173,77392.0
2019-09-16 13:30:00,69.63,69.64,69.52,69.58,89608.0,56.2254,56.2335,56.1366,56.185,89608.0
2019-09-16 13:40:00,69.59,69.74,69.59,69.7,105896.0,56.1931,56.3142,56.1931,56.2819,105896.0
2019-09-16 13:50:00,69.7,69.76,69.68,69.74,95345.0,56.2819,56.3304,56.2658,56.3142,95345.0
2019-09-16 14:00:00,69.75,69.84,69.74,69.77,182042.0,56.3223,56.395,56.3142,56.3385,182042.0
2019-09-16 14:10:00,69.77,69.84,69.74,69.84,114674.0,56.3385,56.395,56.3142,56.395,114674.0
2019-09-16 14:20:00,69.84,69.95,69.83,69.91,114326.0,56.395,56.4838,56.3869,56.4515,114326.0
2019-09-16 14:30:00,69.9,69.91,69.83,69.88,78655.0,56.4434,56.4515,56.3869,56.4273,78655.0
2019-09-16 14:40:00,69.88,70.03,69.88,70.01,140362.0,56.4273,56.5484,56.4273,56.5323,140362.0
2019-09-16 14:50:00,70.02,70.04,69.88,69.89,121498.0,56.5403,56.5565,56.4273,56.4354,121498.0
2019-09-16 15:00:00,69.89,69.93,69.79,69.82,141360.0,56.4354,56.4677,56.3546,56.3788,141360.0
2019-09-16 15:10:00,69.83,69.91,69.79,69.86,115162.0,56.3869,56.4515,56.3546,56.4111,115162.0
2019-09-16 15:20:00,69.86,69.88,69.77,69.77,147574.0,56.4111,56.4273,56.3385,56.3385,147574.0
2019-09-16 15:30:00,69.76,69.88,69.71,69.85,256887.0,56.3304,56.4273,56.29,56.4031,256887.0
2019-09-16 15:40:00,69.85,69.94,69.83,69.84,240564.0,56.4031,56.4757,56.3869,56.395,240564.0
2019-09-16 15:50:00,69.84,69.91,69.77,69.83,803279.0,56.395,56.4515,56.3385,56.3869,803279.0
2019-09-17 09:30:00,69.78,69.78,69.05,69.5,441413.0,56.3465,56.3465,55.7571,56.1204,441413.0
2019-09-17 09:40:00,69.48,69.6,69.19,69.28,263584.0,56.1043,56.2012,55.8701,55.9428,263584.0
2019-09-17 09:50:00,69.28,69.35,69.17,69.26,215316.0,55.9428,55.9993,55.854,55.9267,215316.0
2019-09-17 10:00:00,69.27,69.35,69.1,69.11,215613.0,55.9347,55.9993,55.7975,55.8055,215613.0
2019-09-17 10:10:00,69.12,69.22,69.06,69.08,293705.0,55.8136,55.8944,55.7652,55.7813,293705.0
2019-09-17 10:20:00,69.08,69.1,68.67,68.7,474096.0,55.7813,55.7975,55.4502,55.4745,474096.0
2019-09-17 10:30:00,68.7,69.19,68.7,69.17,267371.0,55.4745,55.8701,55.4745,55.854,267371.0
2019-09-17 10:40:00,69.18,69.32,69.1,69.28,197594.0,55.8621,55.9751,55.7975,55.9428,197594.0
2019-09-17 10:50:00,69.28,69.3,69.12,69.14,145186.0,55.9428,55.9589,55.8136,55.8298,145186.0
2019-09-17 11:00:00,69.15,69.21,69.13,69.18,200231.0,55.8378,55.8863,55.8217,55.8621,200231.0
2019-09-17 11:10:00,69.18,69.21,69.05,69.07,180114.0,55.8621,55.8863,55.7571,55.7732,180114.0
2019-09-17 11:20:00,69.08,69.36,69.04,69.32,197282.0,55.7813,56.0074,55.749,55.9751,197282.0
2019-09-17 11:30:00,69.31,69.41,69.26,69.4,206376.0,55.967,56.0478,55.9267,56.0397,206376.0
2019-09-17 11:40:00,69.41,69.46,69.29,69.3,158939.0,56.0478,56.0881,55.9509,55.9589,158939.0
2019-09-17 11:50:00,69.3,69.39,69.27,69.39,241359.0,55.9589,56.0316,55.9347,56.0316,241359.0
2019-09-17 12:00:00,69.39,69.43,69.26,69.26,133527.0,56.0316,56.0639,55.9267,55.9267,133527.0
2019-09-17 12:10:00,69.26,69.34,69.22,69.23,182962.0,55.9267,55.9912,55.8944,55.9024,182962.0
2019-09-17 12:20:00,69.23,69.24,69.16,69.21,238547.0,55.9024,55.9105,55.8459,55.8863,238547.0
2019-09-17 12:30:00,69.22,69.23,69.1,69.15,105532.0,55.8944,55.9024,55.7975,55.8378,105532.0
2019-09-17 12:40:00,69.15,69.21,69.14,69.19,98221.0,55.8378,55.8863,55.8298,55.8701,98221.0
2019-09-17 12:50:00,69.2,69.38,69.19,69.34,171224.0,55.8782,56.0235,55.8701,55.9912,171224.0
2019-09-17 13:00:00,69.33,69.39,69.31,69.36,145481.0,55.9832,56.0316,55.967,56.0074,145481.0
2019-09-17 13:10:00,69.36,69.43,69.35,69.42,115032.0,56.0074,56.0639,55.9993,56.0558,115032.0
2019-09-17 13:20:00,69.42,69.45,69.39,69.42,101230.0,56.0558,56.0801,56.0316,56.0558,101230.0
2019-09-17 13:30:00,69.42,69.48,69.4,69.47,132143.0,56.0558,56.1043,56.0397,56.0962,132143.0
2019-09-17 13:40:00,69.46,69.49,69.43,69.45,121417.0,56.0881,56.1124,56.0639,56.0801,121417.0
2019-09-17 13:50:00,69.45,69.6,69.45,69.53,189890.0,56.0801,56.2012,56.0801,56.1447,189890.0
2019-09-17 14:00:00,69.53,69.62,69.5,69.53,181633.0,56.1447,56.2173,56.1204,56.1447,181633.0
2019-09-17 14:10:00,69.53,69.59,69.51,69.53,130615.0,56.1447,56.1931,56.1285,56.1447,130615.0
2019-09-17 14:20:00,69.53,69.53,69.45,69.5,100316.0,56.1447,56.1447,56.0801,56.1204,100316.0
2019-09-17 14:30:00,69.5,69.58,69.5,69.54,88882.0,56.1204,56.185,56.1204,56.1527,88882.0
2019-09-17 14:40:00,69.53,69.58,69.53,69.58,81498.0,56.1447,56.185,56.1447,56.185,81498.0
2019-09-17 14:50:00,69.59,69.63,69.51,69.53,135595.0,56.1931,56.2254,56.1285,56.1447,135595.0
2019-09-17 15:00:00,69.54,69.56,69.45,69.45,130095.0,56.1527,56.1689,56.0801,56.0801,130095.0
2019-09-17 15:10:00,69.45,69.46,69.36,69.38,194492.0,56.0801,56.0881,56.0074,56.0235,194492.0
2019-09-17 15:20:00,69.37,69.44,69.36,69.39,168549.0,56.0155,56.072,56.0074,56.0316,168549.0
2019-09-17 15:30:00,69.38,69.43,69.33,69.42,244039.0,56.0235,56.0639,55.9832,56.0558,244039.0
2019-09-17 15:40:00,69.42,69.46,69.32,69.33,321018.0,56.0558,56.0881,55.9751,55.9832,321018.0
2019-09-17 15:50:00,69.32,69.49,69.24,69.46,826783.0,55.9751,56.1124,55.9105,56.0881,826783.0
2019-09-18 09:30:00,69.21,69.58,68.96,69.56,414359.0,55.8863,56.185,55.6844,56.1689,414359.0
2019-09-18 09:40:00,69.56,69.59,69.43,69.52,235397.0,56.1689,56.1931,56.0639,56.1366,235397.0
2019-09-18 09:50:00,69.52,69.65,69.43,69.44,192154.0,56.1366,56.2416,56.0639,56.072,192154.0
2019-09-18 10:00:00,69.44,69.46,69.13,69.19,226787.0,56.072,56.0881,55.8217,55.8701,226787.0
2019-09-18 10:10:00,69.2,69.37,69.19,69.22,185508.0,55.8782,56.0155,55.8701,55.8944,185508.0
2019-09-18 10:20:00,69.22,69.41,69.18,69.41,123605.0,55.8944,56.0478,55.8621,56.0478,123605.0
2019-09-18 10:30:00,69.42,69.52,69.4,69.46,111836.0,56.0558,56.1366,56.0397,56.0881,111836.0
2019-09-18 10:40:00,69.45,69.49,69.37,69.39,121865.0,56.0801,56.1124,56.0155,56.0316,121865.0
2019-09-18 10:50:00,69.4,69.49,69.36,69.44,139979.0,56.0397,56.1124,56.0074,56.072,139979.0
2019-09-18 11:00:00,69.44,69.51,69.38,69.4,99096.0,56.072,56.1285,56.0235,56.0397,99096.0
2019-09-18 11:10:00,69.4,69.41,69.31,69.4,93118.0,56.0397,56.0478,55.967,56.0397,93118.0
2019-09-18 11:20:00,69.4,69.42,69.34,69.35,116142.0,56.0397,56.0558,55.9912,55.9993,116142.0
2019-09-18 11:30:00,69.35,69.35,69.24,69.3,94902.0,55.9993,55.9993,55.9105,55.9589,94902.0
2019-09-18 11:40:00,69.3,69.34,69.25,69.28,136693.0,55.9589,55.9912,55.9186,55.9428,136693.0
2019-09-18 11:50:00,69.28,69.43,69.28,69.43,142106.0,55.9428,56.0639,55.9428,56.0639,142106.0
2019-09-18 12:00:00,69.43,69.48,69.41,69.43,111670.0,56.0639,56.1043,56.0478,56.0639,111670.0
2019-09-18 12:10:00,69.43,69.43,69.36,69.38,81742.0,56.0639,56.0639,56.0074,56.0235,81742.0
2019-09-18 12:20:00,69.38,69.44,69.37,69.41,81352.0,56.0235,56.072,56.0155,56.0478,81352.0
2019-09-18 12:30:00,69.4,69.59,69.4,69.58,152883.0,56.0397,56.1931,56.0397,56.185,152883.0
2019-09-18 12:40:00,69.57,69.7,69.57,69.67,115467.0,56.177,56.2819,56.177,56.2577,115467.0
2019-09-18 12:50:00,69.68,69.68,69.56,69.56,121377.0,56.2658,56.2658,56.1689,56.1689,121377.0
2019-09-18 13:00:00,69.56,69.6,69.52,69.59,170015.0,56.1689,56.2012,56.1366,56.1931,170015.0
2019-09-18 13:10:00,69.6,69.61,69.54,69.57,113718.0,56.2012,56.2093,56.1527,56.177,113718.0
2019-09-18 13:20:00,69.57,69.61,69.47,69.49,138539.0,56.177,56.2093,56.0962,56.1124,138539.0
2019-09-18 13:30:00,69.48,69.51,69.39,69.42,148321.0,56.1043,56.1285,56.0316,56.0558,148321.0
2019-09-18 13:40:00,69.42,69.5,69.41,69.48,107634.0,56.0558,56.1204,56.0478,56.1043,107634.0
2019-09-18 13:50:00,69.47,69.64,69.46,69.59,138375.0,56.0962,56.2335,56.0881,56.1931,138375.0
2019-09-18 14:00:00,69.58,70.03,69.49,69.87,550383.0,56.185,56.5484,56.1124,56.4192,550383.0
2019-09-18 14:10:00,69.89,69.98,69.62,69.9,374656.0,56.4354,56.508,56.2173,56.4434,374656.0
2019-09-18 14:20:00,69.89,70.05,69.77,69.78,205669.0,56.4354,56.5646,56.3385,56.3465,205669.0
2019-09-18 14:30:00,69.77,69.8,69.54,69.64,307281.0,56.3385,56.3627,56.1527,56.2335,307281.0
2019-09-18 14:40:00,69.66,69.94,69.63,69.89,329999.0,56.2496,56.4757,56.2254,56.4354,329999.0
2019-09-18 14:50:00,69.89,69.95,69.68,69.69,232507.0,56.4354,56.4838,56.2658,56.2739,232507.0
2019-09-18 15:00:00,69.7,69.8,69.65,69.8,213533.0,56.2819,56.3627,56.2416,56.3627,213533.0
2019-09-18 15:10:00,69.81,69.97,69.81,69.97,365467.0,56.3708,56.5,56.3708,56.5,365467.0
2019-09-18 15:20:00,69.97,70.04,69.93,70.03,320857.0,56.5,56.5565,56.4677,56.5484,320857.0
2019-09-18 15:30:00,70.03,70.35,70.02,70.25,397438.0,56.5484,56.8068,56.5403,56.7261,397438.0
2019-09-18 15:40:00,70.24,70.27,70.1,70.14,629117.0,56.718,56.7422,56.6049,56.6372,629117.0
2019-09-18 15:50:00,70.14,70.18,69.91,70.08,955844.0,56.6372,56.6695,56.4515,56.5888,955844.0
2019-09-19 09:30:00,70.06,70.3,69.82,70.04,373114.0,56.5726,56.7664,56.3788,56.5565,373114.0
2019-09-19 09:40:00,70.03,70.03,69.83,69.94,204221.0,56.5484,56.5484,56.3869,56.4757,204221.0
2019-09-19 09:50:00,69.95,70.09,69.9,70.08,337904.0,56.4838,56.5969,56.4434,56.5888,337904.0
2019-09-19 10:00:00,70.09,70.15,69.92,69.97,196904.0,56.5969,56.6453,56.4596,56.5,196904.0
2019-09-19 10:10:00,69.97,70.23,69.94,70.22,237611.0,56.5,56.7099,56.4757,56.7018,237611.0
2019-09-19 10:20:00,70.23,70.25,70.07,70.07,147782.0,56.7099,56.7261,56.5807,56.5807,147782.0
2019-09-19 10:30:00,70.08,70.24,70.08,70.16,161449.0,56.5888,56.718,56.5888,56.6534,161449.0
2019-09-19 10:40:00,70.17,70.33,70.16,70.31,179422.0,56.6615,56.7907,56.6534,56.7745,179422.0
2019-09-19 10:50:00,70.31,70.36,70.07,70.2,311497.0,56.7745,56.8149,56.5807,56.6857,311497.0
2019-09-19 11:00:00,70.21,70.29,70.19,70.21,185359.0,56.6938,56.7584,56.6776,56.6938,185359.0
2019-09-19 11:10:00,70.2,70.31,70.19,70.26,223243.0,56.6857,56.7745,56.6776,56.7341,223243.0
2019-09-19 11:20:00,70.26,70.35,70.23,70.3,167869.0,56.7341,56.8068,56.7099,56.7664,167869.0
2019-09-19 11:30:00,70.3,70.44,70.28,70.42,131531.0,56.7664,56.8795,56.7503,56.8633,131531.0
2019-09-19 11:40:00,70.42,70.47,70.35,70.37,120008.0,56.8633,56.9037,56.8068,56.823,120008.0
2019-09-19 11:50:00,70.37,70.39,70.31,70.33,121990.0,56.823,56.8391,56.7745,56.7907,121990.0
2019-09-19 12:00:00,70.32,70.37,70.29,70.33,134977.0,56.7826,56.823,56.7584,56.7907,134977.0
2019-09-19 12:10:00,70.32,70.34,70.23,70.24,112043.0,56.7826,56.7987,56.7099,56.718,112043.0
2019-09-19 12:20:00,70.24,70.3,70.1,70.12,157153.0,56.718,56.7664,56.6049,56.6211,157153.0
2019-09-19 12:30:00,70.11,70.16,70.07,70.14,221753.0,56.613,56.6534,56.5807,56.6372,221753.0
2019-09-19 12:40:00,70.14,70.24,70.09,70.2,123492.0,56.6372,56.718,56.5969,56.6857,123492.0
2019-09-19 12:50:00,70.2,70.27,70.19,70.21,65173.0,56.6857,56.7422,56.6776,56.6938,65173.0
2019-09-19 13:00:00,70.21,70.28,70.17,70.25,78801.0,56.6938,56.7503,56.6615,56.7261,78801.0
2019-09-19 13:10:00,70.25,70.32,70.22,70.31,129045.0,56.7261,56.7826,56.7018,56.7745,129045.0
2019-09-19 13:20:00,70.31,70.37,70.29,70.31,201910.0,56.7745,56.823,56.7584,56.7745,201910.0
2019-09-19 13:30:00,70.31,70.32,70.14,70.23,193692.0,56.7745,56.7826,56.6372,56.7099,193692.0
2019-09-19 13:40:00,70.24,70.31,70.16,70.3,188720.0,56.718,56.7745,56.6534,56.7664,188720.0
2019-09-19 13:50:00,70.3,70.37,70.28,70.33,147600.0,56.7664,56.823,56.7503,56.7907,147600.0
2019-09-19 14:00:00,70.33,70.35,70.25,70.28,155981.0,56.7907,56.8068,56.7261,56.7503,155981.0
2019-09-19 14:10:00,70.28,70.3,70.19,70.22,134571.0,56.7503,56.7664,56.6776,56.7018,134571.0
2019-09-19 14:20:00,70.23,70.25,70.18,70.19,159121.0,56.7099,56.7261,56.6695,56.6776,159121.0
2019-09-19 14:30:00,70.18,70.19,70.08,70.15,284809.0,56.6695,56.6776,56.5888,56.6453,284809.0
2019-09-19 14:40:00,70.14,70.17,70.04,70.09,118730.0,56.6372,56.6615,56.5565,56.5969,118730.0
2019-09-19 14:50:00,70.09,70.11,70.03,70.07,136003.0,56.5969,56.613,56.5484,56.5807,136003.0
2019-09-19 15:00:00,70.06,70.09,69.95,69.99,183406.0,56.5726,56.5969,56.4838,56.5161,183406.0
2019-09-19 15:10:00,69.99,70.0,69.92,69.97,117207.0,56.5161,56.5242,56.4596,56.5,117207.0
2019-09-19 15:20:00,69.96,70.0,69.87,69.89,122693.0,56.4919,56.5242,56.4192,56.4354,122693.0
2019-09-19 15:30:00,69.88,69.96,69.76,69.95,266425.0,56.4273,56.4919,56.3304,56.4838,266425.0
2019-09-19 15:40:00,69.95,69.97,69.65,69.67,388017.0,56.4838,56.5,56.2416,56.2577,388017.0
2019-09-19 15:50:00,69.66,69.81,69.59,69.7,780486.0,56.2496,56.3708,56.1931,56.2819,780486.0
2019-09-20 09:30:00,70.15,70.2,69.8,69.85,2578218.0,56.6453,56.6857,56.3627,56.4031,2578218.0
2019-09-20 09:40:00,69.84,69.99,69.63,69.68,198097.0,56.395,56.5161,56.2254,56.2658,198097.0
2019-09-20 09:50:00,69.68,69.94,69.67,69.88,217719.0,56.2658,56.4757,56.2577,56.4273,217719.0
2019-09-20 10:00:00,69.88,70.03,69.82,70.03,235664.0,56.4273,56.5484,56.3788,56.5484,235664.0
2019-09-20 10:10:00,70.03,70.14,70.01,70.1,297766.0,56.5484,56.6372,56.5323,56.6049,297766.0
2019-09-20 10:20:00,70.1,70.12,70.02,70.08,287578.0,56.6049,56.6211,56.5403,56.5888,287578.0
2019-09-20 10:30:00,70.08,70.13,70.01,70.07,263679.0,56.5888,56.6292,56.5323,56.5807,263679.0
2019-09-20 10:40:00,70.08,70.21,70.07,70.19,260563.0,56.5888,56.6938,56.5807,56.6776,260563.0
2019-09-20 10:50:00,70.19,70.19,70.0,70.16,238841.0,56.6776,56.6776,56.5242,56.6534,238841.0
2019-09-20 11:00:00,70.16,70.2,70.11,70.19,239447.0,56.6534,56.6857,56.613,56.6776,239447.0
2019-09-20 11:10:00,70.19,70.23,70.05,70.14,204502.0,56.6776,56.7099,56.5646,56.6372,204502.0
2019-09-20 11:20:00,70.14,70.34,70.13,70.33,333877.0,56.6372,56.7987,56.6292,56.7907,333877.0
2019-09-20 11:30:00,70.33,70.39,70.27,70.31,230820.0,56.7907,56.8391,56.7422,56.7745,230820.0
2019-09-20 11:40:00,70.31,70.43,70.3,70.39,215590.0,56.7745,56.8714,56.7664,56.8391,215590.0
2019-09-20 11:50:00,70.39,70.49,70.39,70.43,155105.0,56.8391,56.9199,56.8391,56.8714,155105.0
2019-09-20 12:00:00,70.42,70.47,70.35,70.42,138527.0,56.8633,56.9037,56.8068,56.8633,138527.0
2019-09-20 12:10:00,70.42,70.52,70.41,70.46,151268.0,56.8633,56.9441,56.8553,56.8956,151268.0
2019-09-20 12:20:00,70.47,70.54,70.46,70.49,129063.0,56.9037,56.9602,56.8956,56.9199,129063.0
2019-09-20 12:30:00,70.5,70.5,70.33,70.36,142470.0,56.9279,56.9279,56.7907,56.8149,142470.0
2019-09-20 12:40:00,70.36,70.38,70.26,70.28,83626.0,56.8149,56.831,56.7341,56.7503,83626.0
2019-09-20 12:50:00,70.28,70.3,70.22,70.26,120727.0,56.7503,56.7664,56.7018,56.7341,120727.0
2019-09-20 13:00:00,70.27,70.3,70.18,70.19,135830.0,56.7422,56.7664,56.6695,56.6776,135830.0
2019-09-20 13:10:00,70.19,70.19,69.45,69.76,703804.0,56.6776,56.6776,56.0801,56.3304,703804.0
2019-09-20 13:20:00,69.76,69.88,69.58,69.79,362442.0,56.3304,56.4273,56.185,56.3546,362442.0
2019-09-20 13:30:00,69.8,69.85,69.69,69.82,226572.0,56.3627,56.4031,56.2739,56.3788,226572.0
2019-09-20 13:40:00,69.82,69.84,69.7,69.71,247906.0,56.3788,56.395,56.2819,56.29,247906.0
2019-09-20 13:50:00,69.71,69.85,69.63,69.83,219212.0,56.29,56.4031,56.2254,56.3869,219212.0
2019-09-20 14:00:00,69.84,69.98,69.84,69.86,288226.0,56.395,56.508,56.395,56.4111,288226.0
2019-09-20 14:10:00,69.87,69.98,69.87,69.95,233194.0,56.4192,56.508,56.4192,56.4838,233194.0
2019-09-20 14:20:00,69.95,70.06,69.88,69.9,204206.0,56.4838,56.5726,56.4273,56.4434,204206.0
2019-09-20 14:30:00,69.89,70.04,69.88,70.0,123895.0,56.4354,56.5565,56.4273,56.5242,123895.0
2019-09-20 14:40:00,70.0,70.13,70.0,70.13,143387.0,56.5242,56.6292,56.5242,56.6292,143387.0
2019-09-20 14:50:00,70.13,70.14,70.04,70.05,156248.0,56.6292,56.6372,56.5565,56.5646,156248.0
2019-09-20 15:00:00,70.05,70.1,70.0,70.01,140224.0,56.5646,56.6049,56.5242,56.5323,140224.0
2019-09-20 15:10:00,70.02,70.05,69.81,69.83,173320.0,56.5403,56.5646,56.3708,56.3869,173320.0
2019-09-20 15:20:00,69.82,69.84,69.64,69.69,302993.0,56.3788,56.395,56.2335,56.2739,302993.0
2019-09-20 15:30:00,69.69,69.85,69.64,69.78,365585.0,56.2739,56.4031,56.2335,56.3465,365585.0
2019-09-20 15:40:00,69.78,69.79,69.61,69.66,448551.0,56.3465,56.3546,56.2093,56.2496,448551.0
2019-09-20 15:50:00,69.67,69.79,69.33,69.34,2020633.0,56.2577,56.3546,55.9832,55.9912,2020633.0
2019-09-23 09:30:00,68.62,69.3,68.61,69.17,423908.0,55.4099,55.9589,55.4018,55.854,423908.0
2019-09-23 09:40:00,69.17,69.54,69.15,69.44,194856.0,55.854,56.1527,55.8378,56.072,194856.0
2019-09-23 09:50:00,69.43,69.45,69.22,69.24,165888.0,56.0639,56.0801,55.8944,55.9105,165888.0
2019-09-23 10:00:00,69.23,69.26,69.1,69.17,212797.0,55.9024,55.9267,55.7975,55.854,212797.0
2019-09-23 10:10:00,69.17,69.17,68.9,69.01,220688.0,55.854,55.854,55.636,55.7248,220688.0
2019-09-23 10:20:00,69.01,69.24,68.97,69.2,177532.0,55.7248,55.9105,55.6925,55.8782,177532.0
2019-09-23 10:30:00,69.21,69.33,69.15,69.17,190533.0,55.8863,55.9832,55.8378,55.854,190533.0
2019-09-23 10:40:00,69.18,69.19,69.02,69.12,176450.0,55.8621,55.8701,55.7329,55.8136,176450.0
2019-09-23 10:50:00,69.11,69.24,69.09,69.18,155497.0,55.8055,55.9105,55.7894,55.8621,155497.0
2019-09-23 11:00:00,69.18,69.3,69.1,69.16,204743.0,55.8621,55.9589,55.7975,55.8459,204743.0
2019-09-23 11:10:00,69.16,69.34,69.16,69.32,190254.0,55.8459,55.9912,55.8459,55.9751,190254.0
2019-09-23 11:20:00,69.33,69.39,69.25,69.29,126531.0,55.9832,56.0316,55.9186,55.9509,126531.0
2019-09-23 11:30:00,69.28,69.44,69.27,69.39,144905.0,55.9428,56.072,55.9347,56.0316,144905.0
2019-09-23 11:40:00,69.4,69.46,69.32,69.44,169114.0,56.0397,56.0881,55.9751,56.072,169114.0
2019-09-23 11:50:00,69.45,69.46,69.31,69.36,189908.0,56.0801,56.0881,55.967,56.0074,189908.0
2019-09-23 12:00:00,69.37,69.42,69.29,69.34,193315.0,56.0155,56.0558,55.9509,55.9912,193315.0
2019-09-23 12:10:00,69.34,69.35,69.25,69.29,105811.0,55.9912,55.9993,55.9186,55.9509,105811.0
2019-09-23 12:20:00,69.3,69.44,69.28,69.39,146184.0,55.9589,56.072,55.9428,56.0316,146184.0
2019-09-23 12:30:00,69.39,69.53,69.36,69.49,84588.0,56.0316,56.1447,56.0074,56.1124,84588.0
2019-09-23 12:40:00,69.49,69.55,69.47,69.49,83497.0,56.1124,56.1608,56.0962,56.1124,83497.0
2019-09-23 12:50:00,69.49,69.5,69.4,69.47,107630.0,56.1124,56.1204,56.0397,56.0962,107630.0
2019-09-23 13:00:00,69.48,69.56,69.45,69.49,84641.0,56.1043,56.1689,56.0801,56.1124,84641.0
2019-09-23 13:10:00,69.5,69.51,69.46,69.48,52994.0,56.1204,56.1285,56.0881,56.1043,52994.0
2019-09-23 13:20:00,69.49,69.58,69.47,69.56,90041.0,56.1124,56.185,56.0962,56.1689,90041.0
2019-09-23 13:30:00,69.55,69.62,69.55,69.61,82884.0,56.1608,56.2173,56.1608,56.2093,82884.0
2019-09-23 13:40:00,69.62,69.67,69.6,69.64,110655.0,56.2173,56.2577,56.2012,56.2335,110655.0
2019-09-23 13:50:00,69.65,69.7,69.61,69.65,113210.0,56.2416,56.2819,56.2093,56.2416,113210.0
2019-09-23 14:00:00,69.65,69.65,69.56,69.59,65288.0,56.2416,56.2416,56.1689,56.1931,65288.0
2019-09-23 14:10:00,69.58,69.61,69.52,69.54,122371.0,56.185,56.2093,56.1366,56.1527,122371.0
2019-09-23 14:20:00,69.54,69.56,69.48,69.54,102329.0,56.1527,56.1689,56.1043,56.1527,102329.0
2019-09-23 14:30:00,69.53,69.54,69.45,69.46,82839.0,56.1447,56.1527,56.0801,56.0881,82839.0
2019-09-23 14:40:00,69.47,69.57,69.45,69.55,90500.0,56.0962,56.177,56.0801,56.1608,90500.0
2019-09-23 14:50:00,69.55,69.56,69.46,69.53,124212.0,56.1608,56.1689,56.0881,56.1447,124212.0
2019-09-23 15:00:00,69.53,69.68,69.51,69.61,176857.0,56.1447,56.2658,56.1285,56.2093,176857.0
2019-09-23 15:10:00,69.62,69.66,69.6,69.62,118084.0,56.2173,56.2496,56.2012,56.2173,118084.0
2019-09-23 15:20:00,69.62,69.69,69.61,69.65,129014.0,56.2173,56.2739,56.2093,56.2416,129014.0
2019-09-23 15:30:00,69.66,69.66,69.52,69.56,152036.0,56.2496,56.2496,56.1366,56.1689,152036.0
2019-09-23 15:40:00,69.56,69.66,69.54,69.57,188898.0,56.1689,56.2496,56.1527,56.177,188898.0
2019-09-23 15:50:00,69.57,69.59,69.43,69.55,671431.0,56.177,56.1931,56.0639,56.1608,671431.0
2019-09-24 09:30:00,69.5,69.57,69.17,69.44,524222.0,56.1204,56.177,55.854,56.072,524222.0
2019-09-24 09:40:00,69.44,69.51,69.21,69.45,230217.0,56.072,56.1285,55.8863,56.0801,230217.0
2019-09-24 09:50:00,69.46,69.55,69.34,69.36,231764.0,56.0881,56.1608,55.9912,56.0074,231764.0
2019-09-24 10:00:00,69.35,69.35,69.03,69.11,301645.0,55.9993,55.9993,55.7409,55.8055,301645.0
2019-09-24 10:10:00,69.1,69.15,68.92,68.99,434428.0,55.7975,55.8378,55.6521,55.7086,434428.0
2019-09-24 10:20:00,69.0,69.09,68.77,68.79,322151.0,55.7167,55.7894,55.531,55.5471,322151.0
2019-09-24 10:30:00,68.79,68.93,68.77,68.83,290808.0,55.5471,55.6602,55.531,55.5794,290808.0
2019-09-24 10:40:00,68.82,68.95,68.76,68.92,262768.0,55.5714,55.6763,55.5229,55.6521,262768.0
2019-09-24 10:50:00,68.91,68.91,68.64,68.67,394410.0,55.644,55.644,55.426,55.4502,394410.0
2019-09-24 11:00:00,68.67,68.71,68.5,68.54,412716.0,55.4502,55.4825,55.313,55.3453,412716.0
2019-09-24 11:10:00,68.55,68.57,68.38,68.56,268139.0,55.3533,55.3695,55.2161,55.3614,268139.0
2019-09-24 11:20:00,68.56,68.58,68.41,68.48,236434.0,55.3614,55.3776,55.2403,55.2968,236434.0
2019-09-24 11:30:00,68.49,68.61,68.37,68.39,335121.0,55.3049,55.4018,55.208,55.2241,335121.0
2019-09-24 11:40:00,68.39,68.5,68.33,68.43,286310.0,55.2241,55.313,55.1757,55.2564,286310.0
2019-09-24 11:50:00,68.44,68.46,68.36,68.37,179033.0,55.2645,55.2807,55.1999,55.208,179033.0
2019-09-24 12:00:00,68.36,68.48,68.31,68.45,266786.0,55.1999,55.2968,55.1595,55.2726,266786.0
2019-09-24 12:10:00,68.45,68.45,68.21,68.23,216336.0,55.2726,55.2726,55.0788,55.0949,216336.0
2019-09-24 12:20:00,68.22,68.29,68.05,68.14,196205.0,55.0869,55.1434,54.9496,55.0223,196205.0
2019-09-24 12:30:00,68.14,68.14,67.85,67.91,384274.0,55.0223,55.0223,54.7881,54.8365,384274.0
2019-09-24 12:40:00,67.91,67.98,67.82,67.97,244547.0,54.8365,54.8931,54.7639,54.885,244547.0
2019-09-24 12:50:00,67.96,67.96,67.77,67.8,134023.0,54.8769,54.8769,54.7235,54.7477,134023.0
2019-09-24 13:00:00,67.8,67.95,67.76,67.86,254559.0,54.7477,54.8688,54.7154,54.7962,254559.0
2019-09-24 13:10:00,67.85,67.88,67.73,67.78,194093.0,54.7881,54.8123,54.6912,54.7316,194093.0
2019-09-24 13:20:00,67.78,67.78,67.61,67.61,188533.0,54.7316,54.7316,54.5943,54.5943,188533.0
2019-09-24 13:30:00,67.61,67.87,67.61,67.82,235062.0,54.5943,54.8042,54.5943,54.7639,235062.0
2019-09-24 13:40:00,67.83,67.84,67.67,67.76,333699.0,54.7719,54.78,54.6427,54.7154,333699.0
2019-09-24 13:50:00,67.75,67.94,67.73,67.89,246732.0,54.7073,54.8608,54.6912,54.8204,246732.0
2019-09-24 14:00:00,67.89,67.91,67.58,67.61,269760.0,54.8204,54.8365,54.5701,54.5943,269760.0
2019-09-24 14:10:00,67.6,68.21,67.55,68.09,384517.0,54.5862,55.0788,54.5458,54.9819,384517.0
2019-09-24 14:20:00,68.08,68.1,67.9,68.0,221584.0,54.9738,54.99,54.8285,54.9092,221584.0
2019-09-24 14:30:00,68.0,68.11,67.86,67.94,362051.0,54.9092,54.998,54.7962,54.8608,362051.0
2019-09-24 14:40:00,67.93,67.99,67.76,67.9,306154.0,54.8527,54.9011,54.7154,54.8285,306154.0
2019-09-24 14:50:00,67.89,67.93,67.79,67.79,243116.0,54.8204,54.8527,54.7396,54.7396,243116.0
2019-09-24 15:00:00,67.78,67.97,67.77,67.9,219396.0,54.7316,54.885,54.7235,54.8285,219396.0
2019-09-24 15:10:00,67.89,68.05,67.89,67.93,228966.0,54.8204,54.9496,54.8204,54.8527,228966.0
2019-09-24 15:20:00,67.93,67.93,67.72,67.8,204530.0,54.8527,54.8527,54.6831,54.7477,204530.0
2019-09-24 15:30:00,67.8,67.81,67.66,67.76,251949.0,54.7477,54.7558,54.6347,54.7154,251949.0
2019-09-24 15:40:00,67.77,67.98,67.74,67.93,427076.0,54.7235,54.8931,54.6993,54.8527,427076.0
2019-09-24 15:50:00,67.94,67.97,67.76,67.9,1375624.0,54.8608,54.885,54.7154,54.8285,1375624.0
2019-09-25 09:30:00,67.91,68.58,67.87,68.48,375311.0,54.8365,55.3776,54.8042,55.2968,375311.0
2019-09-25 09:40:00,68.48,68.7,68.37,68.54,267318.0,55.2968,55.4745,55.208,55.3453,267318.0
2019-09-25 09:50:00,68.54,68.65,68.36,68.42,273002.0,55.3453,55.4341,55.1999,55.2484,273002.0
2019-09-25 10:00:00,68.43,68.43,68.06,68.3,343606.0,55.2564,55.2564,54.9577,55.1515,343606.0
2019-09-25 10:10:00,68.31,68.39,68.1,68.19,300771.0,55.1595,55.2241,54.99,55.0626,300771.0
2019-09-25 10:20:00,68.18,68.41,68.14,68.39,160151.0,55.0546,55.2403,55.0223,55.2241,160151.0
2019-09-25 10:30:00,68.37,68.59,68.34,68.54,239771.0,55.208,55.3856,55.1838,55.3453,239771.0
2019-09-25 10:40:00,68.55,68.73,68.49,68.7,194475.0,55.3533,55.4987,55.3049,55.4745,194475.0
2019-09-25 10:50:00,68.71,68.94,68.63,68.91,259730.0,55.4825,55.6683,55.4179,55.644,259730.0
2019-09-25 11:00:00,68.92,69.04,68.85,68.98,284814.0,55.6521,55.749,55.5956,55.7006,284814.0
2019-09-25 11:10:00,68.98,69.12,68.86,69.05,254141.0,55.7006,55.8136,55.6037,55.7571,254141.0
2019-09-25 11:20:00,69.06,69.16,69.04,69.07,216897.0,55.7652,55.8459,55.749,55.7732,216897.0
2019-09-25 11:30:00,69.06,69.24,69.05,69.23,328549.0,55.7652,55.9105,55.7571,55.9024,328549.0
2019-09-25 11:40:00,69.24,69.24,69.06,69.06,161649.0,55.9105,55.9105,55.7652,55.7652,161649.0
2019-09-25 11:50:00,69.07,69.17,69.05,69.16,126892.0,55.7732,55.854,55.7571,55.8459,126892.0
2019-09-25 12:00:00,69.17,69.29,69.15,69.23,188558.0,55.854,55.9509,55.8378,55.9024,188558.0
2019-09-25 12:10:00,69.23,69.35,69.18,69.24,220793.0,55.9024,55.9993,55.8621,55.9105,220793.0
2019-09-25 12:20:00,69.26,69.35,69.21,69.28,169874.0,55.9267,55.9993,55.8863,55.9428,169874.0
2019-09-25 12:30:00,69.27,69.39,69.26,69.26,372635.0,55.9347,56.0316,55.9267,55.9267,372635.0
2019-09-25 12:40:00,69.26,69.28,69.16,69.19,136188.0,55.9267,55.9428,55.8459,55.8701,136188.0
2019-09-25 12:50:00,69.19,69.26,69.12,69.15,168262.0,55.8701,55.9267,55.8136,55.8378,168262.0
2019-09-25 13:00:00,69.16,69.28,69.15,69.27,124803.0,55.8459,55.9428,55.8378,55.9347,124803.0
2019-09-25 13:10:00,69.26,69.28,69.15,69.17,125240.0,55.9267,55.9428,55.8378,55.854,125240.0
2019-09-25 13:20:00,69.17,69.32,69.17,69.28,149442.0,55.854,55.9751,55.854,55.9428,149442.0
2019-09-25 13:30:00,69.29,69.4,69.28,69.38,147226.0,55.9509,56.0397,55.9428,56.0235,147226.0
2019-09-25 13:40:00,69.39,69.52,69.38,69.5,219032.0,56.0316,56.1366,56.0235,56.1204,219032.0
2019-09-25 13:50:00,69.49,69.58,69.49,69.56,151430.0,56.1124,56.185,56.1124,56.1689,151430.0
2019-09-25 14:00:00,69.56,69.66,69.55,69.64,295953.0,56.1689,56.2496,56.1608,56.2335,295953.0
2019-09-25 14:10:00,69.64,69.7,69.58,69.61,161111.0,56.2335,56.2819,56.185,56.2093,161111.0
2019-09-25 14:20:00,69.61,69.62,69.51,69.52,119996.0,56.2093,56.2173,56.1285,56.1366,119996.0
2019-09-25 14:30:00,69.51,69.52,69.42,69.42,157678.0,56.1285,56.1366,56.0558,56.0558,157678.0
2019-09-25 14:40:00,69.42,69.51,69.41,69.5,186755.0,56.0558,56.1285,56.0478,56.1204,186755.0
2019-09-25 14:50:00,69.51,69.52,69.42,69.44,104543.0,56.1285,56.1366,56.0558,56.072,104543.0
2019-09-25 15:00:00,69.44,69.45,69.23,69.28,305730.0,56.072,56.0801,55.9024,55.9428,305730.0
2019-09-25 15:10:00,69.28,69.4,69.28,69.35,188475.0,55.9428,56.0397,55.9428,55.9993,188475.0
2019-09-25 15:20:00,69.35,69.37,69.27,69.31,201108.0,55.9993,56.0155,55.9347,55.967,201108.0
2019-09-25 15:30:00,69.3,69.45,69.29,69.37,235014.0,55.9589,56.0801,55.9509,56.0155,235014.0
2019-09-25 15:40:00,69.37,69.47,69.35,69.43,277930.0,56.0155,56.0962,55.9993,56.0639,277930.0
2019-09-25 15:50:00,69.43,69.55,69.36,69.41,854889.0,56.0639,56.1608,56.0074,56.0478,854889.0
2019-09-26 09:30:00,69.32,69.33,68.8,68.94,391288.0,55.9751,55.9832,55.5552,55.6683,391288.0
2019-09-26 09:40:00,68.94,69.29,68.93,69.27,240875.0,55.6683,55.9509,55.6602,55.9347,240875.0
2019-09-26 09:50:00,69.27,69.3,69.16,69.28,170301.0,55.9347,55.9589,55.8459,55.9428,170301.0
2019-09-26 10:00:00,69.28,69.53,69.28,69.38,287987.0,55.9428,56.1447,55.9428,56.0235,287987.0
2019-09-26 10:10:00,69.38,69.46,69.17,69.26,245093.0,56.0235,56.0881,55.854,55.9267,245093.0
2019-09-26 10:20:00,69.26,69.32,69.14,69.32,184041.0,55.9267,55.9751,55.8298,55.9751,184041.0
2019-09-26 10:30:00,69.31,69.33,69.15,69.31,246098.0,55.967,55.9832,55.8378,55.967,246098.0
2019-09-26 10:40:00,69.31,69.42,69.28,69.32,132792.0,55.967,56.0558,55.9428,55.9751,132792.0
2019-09-26 10:50:00,69.32,69.33,69.06,69.14,161902.0,55.9751,55.9832,55.7652,55.8298,161902.0
2019-09-26 11:00:00,69.14,69.27,69.0,69.23,167343.0,55.8298,55.9347,55.7167,55.9024,167343.0
2019-09-26 11:10:00,69.23,69.26,69.04,69.09,145469.0,55.9024,55.9267,55.749,55.7894,145469.0
2019-09-26 11:20:00,69.09,69.09,68.93,68.97,218889.0,55.7894,55.7894,55.6602,55.6925,218889.0
2019-09-26 11:30:00,68.98,69.17,68.95,69.16,157451.0,55.7006,55.854,55.6763,55.8459,157451.0
2019-09-26 11:40:00,69.15,69.16,69.03,69.09,114866.0,55.8378,55.8459,55.7409,55.7894,114866.0
2019-09-26 11:50:00,69.1,69.1,68.98,69.07,107398.0,55.7975,55.7975,55.7006,55.7732,107398.0
2019-09-26 12:00:00,69.07,69.24,69.01,69.17,154863.0,55.7732,55.9105,55.7248,55.854,154863.0
2019-09-26 12:10:00,69.17,69.18,69.08,69.17,160506.0,55.854,55.8621,55.7813,55.854,160506.0
2019-09-26 12:20:00,69.16,69.24,69.12,69.22,125050.0,55.8459,55.9105,55.8136,55.8944,125050.0
2019-09-26 12:30:00,69.21,69.3,69.18,69.3,92334.0,55.8863,55.9589,55.8621,55.9589,92334.0
2019-09-26 12:40:00,69.3,69.38,69.28,69.34,96740.0,55.9589,56.0235,55.9428,55.9912,96740.0
2019-09-26 12:50:00,69.33,69.35,69.22,69.32,96909.0,55.9832,55.9993,55.8944,55.9751,96909.0
2019-09-26 13:00:00,69.33,69.34,69.23,69.25,82278.0,55.9832,55.9912,55.9024,55.9186,82278.0
2019-09-26 13:10:00,69.25,69.26,69.14,69.15,84451.0,55.9186,55.9267,55.8298,55.8378,84451.0
2019-09-26 13:20:00,69.14,69.15,69.01,69.08,120629.0,55.8298,55.8378,55.7248,55.7813,120629.0
2019-09-26 13:30:00,69.09,69.22,69.05,69.22,220556.0,55.7894,55.8944,55.7571,55.8944,220556.0
2019-09-26 13:40:00,69.22,69.33,69.19,69.29,88905.0,55.8944,55.9832,55.8701,55.9509,88905.0
2019-09-26 13:50:00,69.29,69.41,69.22,69.4,156307.0,55.9509,56.0478,55.8944,56.0397,156307.0
2019-09-26 14:00:00,69.4,69.51,69.36,69.48,145732.0,56.0397,56.1285,56.0074,56.1043,145732.0
2019-09-26 14:10:00,69.49,69.52,69.44,69.45,127314.0,56.1124,56.1366,56.072,56.0801,127314.0
2019-09-26 14:20:00,69.45,69.49,69.36,69.36,102608.0,56.0801,56.1124,56.0074,56.0074,102608.0
2019-09-26 14:30:00,69.37,69.44,69.36,69.38,99575.0,56.0155,56.072,56.0074,56.0235,99575.0
2019-09-26 14:40:00,69.38,69.41,69.34,69.41,78197.0,56.0235,56.0478,55.9912,56.0478,78197.0
2019-09-26 14:50:00,69.41,69.42,69.26,69.27,123195.0,56.0478,56.0558,55.9267,55.9347,123195.0
2019-09-26 15:00:00,69.27,69.34,69.25,69.34,146374.0,55.9347,55.9912,55.9186,55.9912,146374.0
2019-09-26 15:10:00,69.33,69.39,69.3,69.33,126636.0,55.9832,56.0316,55.9589,55.9832,126636.0
2019-09-26 15:20:00,69.33,69.45,69.26,69.33,257683.0,55.9832,56.0801,55.9267,55.9832,257683.0
2019-09-26 15:30:00,69.34,69.41,69.28,69.32,175975.0,55.9912,56.0478,55.9428,55.9751,175975.0
2019-09-26 15:40:00,69.32,69.4,69.22,69.3,256973.0,55.9751,56.0397,55.8944,55.9589,256973.0
2019-09-26 15:50:00,69.3,69.32,69.07,69.13,804235.0,55.9589,55.9751,55.7732,55.8217,804235.0
2019-09-27 09:30:00,69.82,70.1,69.72,70.01,432679.0,56.3788,56.6049,56.2981,56.5323,432679.0
2019-09-27 09:40:00,70.03,70.36,69.99,70.28,391737.0,56.5484,56.8149,56.5161,56.7503,391737.0
2019-09-27 09:50:00,70.28,70.33,70.03,70.11,604885.0,56.7503,56.7907,56.5484,56.613,604885.0
2019-09-27 10:00:00,70.12,70.16,69.74,69.76,437185.0,56.6211,56.6534,56.3142,56.3304,437185.0
2019-09-27 10:10:00,69.76,69.92,69.73,69.85,282145.0,56.3304,56.4596,56.3062,56.4031,282145.0
2019-09-27 10:20:00,69.86,69.97,69.85,69.93,152098.0,56.4111,56.5,56.4031,56.4677,152098.0
2019-09-27 10:30:00,69.94,70.02,69.81,69.94,240897.0,56.4757,56.5403,56.3708,56.4757,240897.0
2019-09-27 10:40:00,69.94,69.96,69.77,69.85,157227.0,56.4757,56.4919,56.3385,56.4031,157227.0
2019-09-27 10:50:00,69.85,70.02,69.83,70.01,109000.0,56.4031,56.5403,56.3869,56.5323,109000.0
2019-09-27 11:00:00,70.01,70.03,69.94,70.01,108418.0,56.5323,56.5484,56.4757,56.5323,108418.0
2019-09-27 11:10:00,70.01,70.08,69.99,69.99,196083.0,56.5323,56.5888,56.5161,56.5161,196083.0
2019-09-27 11:20:00,69.99,70.08,69.87,70.06,171007.0,56.5161,56.5888,56.4192,56.5726,171007.0
2019-09-27 11:30:00,70.06,70.11,69.34,69.58,399534.0,56.5726,56.613,55.9912,56.185,399534.0
2019-09-27 11:40:00,69.58,69.79,69.49,69.7,228039.0,56.185,56.3546,56.1124,56.2819,228039.0
2019-09-27 11:50:00,69.7,69.98,69.6,69.88,147008.0,56.2819,56.508,56.2012,56.4273,147008.0
2019-09-27 12:00:00,69.87,69.9,69.73,69.78,107281.0,56.4192,56.4434,56.3062,56.3465,107281.0
2019-09-27 12:10:00,69.79,69.82,69.57,69.58,131674.0,56.3546,56.3788,56.177,56.185,131674.0
2019-09-27 12:20:00,69.56,69.69,69.55,69.65,107943.0,56.1689,56.2739,56.1608,56.2416,107943.0
2019-09-27 12:30:00,69.65,69.65,69.54,69.63,76839.0,56.2416,56.2416,56.1527,56.2254,76839.0
2019-09-27 12:40:00,69.64,69.71,69.5,69.52,104911.0,56.2335,56.29,56.1204,56.1366,104911.0
2019-09-27 12:50:00,69.52,69.64,69.4,69.42,141451.0,56.1366,56.2335,56.0397,56.0558,141451.0
2019-09-27 13:00:00,69.41,69.57,69.29,69.54,205466.0,56.0478,56.177,55.9509,56.1527,205466.0
2019-09-27 13:10:00,69.54,69.59,69.44,69.5,95572.0,56.1527,56.1931,56.072,56.1204,95572.0
2019-09-27 13:20:00,69.52,69.55,69.45,69.52,79867.0,56.1366,56.1608,56.0801,56.1366,79867.0
2019-09-27 13:30:00,69.52,69.52,69.36,69.42,115866.0,56.1366,56.1366,56.0074,56.0558,115866.0
2019-09-27 13:40:00,69.42,69.52,69.29,69.34,166325.0,56.0558,56.1366,55.9509,55.9912,166325.0
2019-09-27 13:50:00,69.33,69.47,69.24,69.44,155945.0,55.9832,56.0962,55.9105,56.072,155945.0
2019-09-27 14:00:00,69.45,69.45,69.29,69.31,125713.0,56.0801,56.0801,55.9509,55.967,125713.0
2019-09-27 14:10:00,69.32,69.42,69.28,69.42,154129.0,55.9751,56.0558,55.9428,56.0558,154129.0
2019-09-27 14:20:00,69.42,69.45,69.31,69.32,137762.0,56.0558,56.0801,55.967,55.9751,137762.0
2019-09-27 14:30:00,69.31,69.32,69.17,69.2,139922.0,55.967,55.9751,55.854,55.8782,139922.0
2019-09-27 14:40:00,69.21,69.25,69.15,69.16,114804.0,55.8863,55.9186,55.8378,55.8459,114804.0
2019-09-27 14:50:00,69.16,69.2,69.08,69.15,194900.0,55.8459,55.8782,55.7813,55.8378,194900.0
2019-09-27 15:00:00,69.15,69.23,69.05,69.13,185464.0,55.8378,55.9024,55.7571,55.8217,185464.0
2019-09-27 15:10:00,69.13,69.31,69.1,69.28,172704.0,55.8217,55.967,55.7975,55.9428,172704.0
2019-09-27 15:20:00,69.28,69.38,69.25,69.28,142548.0,55.9428,56.0235,55.9186,55.9428,142548.0
2019-09-27 15:30:00,69.27,69.43,69.23,69.39,257397.0,55.9347,56.0639,55.9024,56.0316,257397.0
2019-09-27 15:40:00,69.38,69.48,69.37,69.42,227182.0,56.0235,56.1043,56.0155,56.0558,227182.0
2019-09-27 15:50:00,69.42,69.56,69.36,69.47,908057.0,56.0558,56.1689,56.0074,56.0962,908057.0
2019-09-30 09:30:00,69.8,69.9,69.56,69.56,298768.0,56.3627,56.4434,56.1689,56.1689,298768.0
2019-09-30 09:40:00,69.56,69.57,69.14,69.23,193281.0,56.1689,56.177,55.8298,55.9024,193281.0
2019-09-30 09:50:00,69.23,69.27,69.01,69.13,155410.0,55.9024,55.9347,55.7248,55.8217,155410.0
2019-09-30 10:00:00,69.12,69.3,69.05,69.3,166570.0,55.8136,55.9589,55.7571,55.9589,166570.0
2019-09-30 10:10:00,69.3,69.37,69.25,69.29,102880.0,55.9589,56.0155,55.9186,55.9509,102880.0
2019-09-30 10:20:00,69.3,69.33,69.19,69.19,96282.0,55.9589,55.9832,55.8701,55.8701,96282.0
2019-09-30 10:30:00,69.2,69.28,69.16,69.28,180361.0,55.8782,55.9428,55.8459,55.9428,180361.0
2019-09-30 10:40:00,69.27,69.39,69.1,69.27,189520.0,55.9347,56.0316,55.7975,55.9347,189520.0
2019-09-30 10:50:00,69.27,69.38,69.21,69.3,107262.0,55.9347,56.0235,55.8863,55.9589,107262.0
2019-09-30 11:00:00,69.31,69.35,69.1,69.25,126828.0,55.967,55.9993,55.7975,55.9186,126828.0
2019-09-30 11:10:00,69.25,69.29,69.2,69.22,106081.0,55.9186,55.9509,55.8782,55.8944,106081.0
2019-09-30 11:20:00,69.22,69.38,69.21,69.36,106615.0,55.8944,56.0235,55.8863,56.0074,106615.0
2019-09-30 11:30:00,69.36,69.42,69.29,69.3,95455.0,56.0074,56.0558,55.9509,55.9589,95455.0
2019-09-30 11:40:00,69.3,69.39,69.22,69.22,96394.0,55.9589,56.0316,55.8944,55.8944,96394.0
2019-09-30 11:50:00,69.22,69.26,69.18,69.24,82681.0,55.8944,55.9267,55.8621,55.9105,82681.0
2019-09-30 12:00:00,69.24,69.31,69.24,69.28,85070.0,55.9105,55.967,55.9105,55.9428,85070.0
2019-09-30 12:10:00,69.28,69.33,69.22,69.26,82971.0,55.9428,55.9832,55.8944,55.9267,82971.0
2019-09-30 12:20:00,69.25,69.28,69.22,69.23,80884.0,55.9186,55.9428,55.8944,55.9024,80884.0
2019-09-30 12:30:00,69.23,69.26,69.18,69.19,118789.0,55.9024,55.9267,55.8621,55.8701,118789.0
2019-09-30 12:40:00,69.19,69.27,69.19,69.26,72970.0,55.8701,55.9347,55.8701,55.9267,72970.0
2019-09-30 12:50:00,69.26,69.33,69.26,69.29,91517.0,55.9267,55.9832,55.9267,55.9509,91517.0
2019-09-30 13:00:00,69.3,69.42,69.29,69.38,125574.0,55.9589,56.0558,55.9509,56.0235,125574.0
2019-09-30 13:10:00,69.38,69.42,69.34,69.36,96772.0,56.0235,56.0558,55.9912,56.0074,96772.0
2019-09-30 13:20:00,69.36,69.4,69.3,69.33,73521.0,56.0074,56.0397,55.9589,55.9832,73521.0
2019-09-30 13:30:00,69.33,69.37,69.3,69.33,67128.0,55.9832,56.0155,55.9589,55.9832,67128.0
2019-09-30 13:40:00,69.33,69.38,69.31,69.35,80288.0,55.9832,56.0235,55.967,55.9993,80288.0
2019-09-30 13:50:00,69.34,69.36,69.24,69.27,69470.0,55.9912,56.0074,55.9105,55.9347,69470.0
2019-09-30 14:00:00,69.26,69.27,69.2,69.25,90662.0,55.9267,55.9347,55.8782,55.9186,90662.0
2019-09-30 14:10:00,69.25,69.26,69.19,69.23,101243.0,55.9186,55.9267,55.8701,55.9024,101243.0
2019-09-30 14:20:00,69.22,69.24,69.02,69.05,175813.0,55.8944,55.9105,55.7329,55.7571,175813.0
2019-09-30 14:30:00,69.05,69.16,69.02,69.09,106961.0,55.7571,55.8459,55.7329,55.7894,106961.0
2019-09-30 14:40:00,69.09,69.14,69.05,69.09,88692.0,55.7894,55.8298,55.7571,55.7894,88692.0
2019-09-30 14:50:00,69.1,69.16,69.07,69.09,103864.0,55.7975,55.8459,55.7732,55.7894,103864.0
2019-09-30 15:00:00,69.09,69.15,69.05,69.15,116985.0,55.7894,55.8378,55.7571,55.8378,116985.0
2019-09-30 15:10:00,69.15,69.26,69.12,69.25,114182.0,55.8378,55.9267,55.8136,55.9186,114182.0
2019-09-30 15:20:00,69.25,69.33,69.23,69.26,136944.0,55.9186,55.9832,55.9024,55.9267,136944.0
2019-09-30 15:30:00,69.25,69.29,69.14,69.26,181733.0,55.9186,55.9509,55.8298,55.9267,181733.0
2019-09-30 15:40:00,69.26,69.28,69.08,69.15,412745.0,55.9267,55.9428,55.7813,55.8378,412745.0
2019-09-30 15:50:00,69.14,69.23,69.05,69.09,857168.0,55.8298,55.9024,55.7571,55.7894,857168.0
2019-10-01 09:30:00,69.57,69.86,69.25,69.82,568224.0,56.177,56.4111,55.9186,56.3788,568224.0
2019-10-01 09:40:00,69.82,70.2,69.8,70.14,508142.0,56.3788,56.6857,56.3627,56.6372,508142.0
2019-10-01 09:50:00,70.15,70.27,70.02,70.18,327205.0,56.6453,56.7422,56.5403,56.6695,327205.0
2019-10-01 10:00:00,70.18,70.18,69.25,69.28,640345.0,56.6695,56.6695,55.9186,55.9428,640345.0
2019-10-01 10:10:00,69.29,69.38,68.88,68.89,429316.0,55.9509,56.0235,55.6198,55.6279,429316.0
2019-10-01 10:20:00,68.87,69.07,68.78,69.05,275128.0,55.6117,55.7732,55.5391,55.7571,275128.0
2019-10-01 10:30:00,69.06,69.31,68.98,69.18,328343.0,55.7652,55.967,55.7006,55.8621,328343.0
2019-10-01 10:40:00,69.18,69.21,68.93,69.03,210834.0,55.8621,55.8863,55.6602,55.7409,210834.0
2019-10-01 10:50:00,69.03,69.2,68.75,68.8,283049.0,55.7409,55.8782,55.5148,55.5552,283049.0
2019-10-01 11:00:00,68.8,68.81,68.63,68.79,291937.0,55.5552,55.5633,55.4179,55.5471,291937.0
2019-10-01 11:10:00,68.79,68.88,68.66,68.83,209424.0,55.5471,55.6198,55.4422,55.5794,209424.0
2019-10-01 11:20:00,68.84,69.1,68.78,69.09,208950.0,55.5875,55.7975,55.5391,55.7894,208950.0
2019-10-01 11:30:00,69.1,69.22,69.05,69.09,237393.0,55.7975,55.8944,55.7571,55.7894,237393.0
2019-10-01 11:40:00,69.09,69.11,68.85,68.85,214667.0,55.7894,55.8055,55.5956,55.5956,214667.0
2019-10-01 11:50:00,68.85,68.94,68.79,68.8,182220.0,55.5956,55.6683,55.5471,55.5552,182220.0
2019-10-01 12:00:00,68.8,68.86,68.7,68.72,205406.0,55.5552,55.6037,55.4745,55.4906,205406.0
2019-10-01 12:10:00,68.72,68.72,68.56,68.67,175497.0,55.4906,55.4906,55.3614,55.4502,175497.0
2019-10-01 12:20:00,68.67,68.72,68.58,68.59,116630.0,55.4502,55.4906,55.3776,55.3856,116630.0
2019-10-01 12:30:00,68.6,68.73,68.55,68.68,109116.0,55.3937,55.4987,55.3533,55.4583,109116.0
2019-10-01 12:40:00,68.69,68.8,68.69,68.74,137768.0,55.4664,55.5552,55.4664,55.5068,137768.0
2019-10-01 12:50:00,68.75,68.77,68.58,68.59,132244.0,55.5148,55.531,55.3776,55.3856,132244.0
2019-10-01 13:00:00,68.59,68.61,68.41,68.45,168690.0,55.3856,55.4018,55.2403,55.2726,168690.0
2019-10-01 13:10:00,68.45,68.47,68.32,68.35,167507.0,55.2726,55.2887,55.1676,55.1918,167507.0
2019-10-01 13:20:00,68.35,68.49,68.25,68.42,404124.0,55.1918,55.3049,55.1111,55.2484,404124.0
2019-10-01 13:30:00,68.43,68.49,68.29,68.31,182981.0,55.2564,55.3049,55.1434,55.1595,182981.0
2019-10-01 13:40:00,68.32,68.47,68.31,68.37,148512.0,55.1676,55.2887,55.1595,55.208,148512.0
2019-10-01 13:50:00,68.37,68.39,68.2,68.21,160225.0,55.208,55.2241,55.0707,55.0788,160225.0
2019-10-01 14:00:00,68.2,68.24,68.01,68.02,300179.0,55.0707,55.103,54.9173,54.9254,300179.0
2019-10-01 14:10:00,68.02,68.26,68.02,68.19,269156.0,54.9254,55.1192,54.9254,55.0626,269156.0
2019-10-01 14:20:00,68.18,68.29,68.17,68.24,210194.0,55.0546,55.1434,55.0465,55.103,210194.0
2019-10-01 14:30:00,68.25,68.47,68.24,68.38,231007.0,55.1111,55.2887,55.103,55.2161,231007.0
2019-10-01 14:40:00,68.37,68.52,68.35,68.47,180567.0,55.208,55.3291,55.1918,55.2887,180567.0
2019-10-01 14:50:00,68.46,68.47,68.31,68.34,179006.0,55.2807,55.2887,55.1595,55.1838,179006.0
2019-10-01 15:00:00,68.34,68.43,68.3,68.39,166599.0,55.1838,55.2564,55.1515,55.2241,166599.0
2019-10-01 15:10:00,68.38,68.39,68.26,68.31,194885.0,55.2161,55.2241,55.1192,55.1595,194885.0
2019-10-01 15:20:00,68.31,68.43,68.27,68.32,225339.0,55.1595,55.2564,55.1272,55.1676,225339.0
2019-10-01 15:30:00,68.32,68.32,68.13,68.18,254721.0,55.1676,55.1676,55.0142,55.0546,254721.0
2019-10-01 15:40:00,68.18,68.24,68.09,68.16,373523.0,55.0546,55.103,54.9819,55.0384,373523.0
2019-10-01 15:50:00,68.16,68.3,68.1,68.14,844671.0,55.0384,55.1515,54.99,55.0223,844671.0
2019-10-02 09:30:00,67.76,67.8,66.7,66.73,784298.0,54.7154,54.7477,53.8595,53.8837,784298.0
2019-10-02 09:40:00,66.72,66.87,66.44,66.68,599843.0,53.8756,53.9968,53.6495,53.8433,599843.0
2019-10-02 09:50:00,66.67,67.0,66.63,66.96,661871.0,53.8353,54.1017,53.803,54.0694,661871.0
2019-10-02 10:00:00,66.97,67.29,66.9,67.23,695624.0,54.0775,54.3359,54.021,54.2874,695624.0
2019-10-02 10:10:00,67.23,67.3,67.12,67.28,364977.0,54.2874,54.344,54.1986,54.3278,364977.0
2019-10-02 10:20:00,67.28,67.32,66.95,66.98,225818.0,54.3278,54.3601,54.0614,54.0856,225818.0
2019-10-02 10:30:00,66.98,66.99,66.62,66.66,416884.0,54.0856,54.0937,53.7949,53.8272,416884.0
2019-10-02 10:40:00,66.66,66.8,66.48,66.72,559069.0,53.8272,53.9402,53.6818,53.8756,559069.0
2019-10-02 10:50:00,66.7,66.89,66.67,66.67,293508.0,53.8595,54.0129,53.8353,53.8353,293508.0
2019-10-02 11:00:00,66.67,66.94,66.64,66.89,205238.0,53.8353,54.0533,53.811,54.0129,205238.0
2019-10-02 11:10:00,66.89,66.89,66.58,66.66,179740.0,54.0129,54.0129,53.7626,53.8272,179740.0
2019-10-02 11:20:00,66.67,66.73,66.52,66.57,203103.0,53.8353,53.8837,53.7141,53.7545,203103.0
2019-10-02 11:30:00,66.57,66.61,66.27,66.37,322433.0,53.7545,53.7868,53.5123,53.593,322433.0
2019-10-02 11:40:00,66.37,66.53,66.32,66.5,273489.0,53.593,53.7222,53.5526,53.698,273489.0
2019-10-02 11:50:00,66.5,66.63,66.47,66.54,201109.0,53.698,53.803,53.6738,53.7303,201109.0
2019-10-02 12:00:00,66.53,66.64,66.39,66.56,159065.0,53.7222,53.811,53.6092,53.7464,159065.0
2019-10-02 12:10:00,66.56,66.57,66.37,66.41,127045.0,53.7464,53.7545,53.593,53.6253,127045.0
2019-10-02 12:20:00,66.42,66.44,66.35,66.4,122444.0,53.6334,53.6495,53.5769,53.6172,122444.0
2019-10-02 12:30:00,66.4,66.41,66.26,66.27,141945.0,53.6172,53.6253,53.5042,53.5123,141945.0
2019-10-02 12:40:00,66.27,66.36,66.25,66.33,261742.0,53.5123,53.5849,53.4961,53.5607,261742.0
2019-10-02 12:50:00,66.33,66.38,66.23,66.38,153046.0,53.5607,53.6011,53.48,53.6011,153046.0
2019-10-02 13:00:00,66.37,66.53,66.31,66.51,184545.0,53.593,53.7222,53.5446,53.7061,184545.0
2019-10-02 13:10:00,66.52,66.57,66.42,66.54,180820.0,53.7141,53.7545,53.6334,53.7303,180820.0
2019-10-02 13:20:00,66.53,66.68,66.51,66.61,152495.0,53.7222,53.8433,53.7061,53.7868,152495.0
2019-10-02 13:30:00,66.6,66.63,66.39,66.41,191460.0,53.7787,53.803,53.6092,53.6253,191460.0
2019-10-02 13:40:00,66.42,66.46,66.33,66.34,182506.0,53.6334,53.6657,53.5607,53.5688,182506.0
2019-10-02 13:50:00,66.34,66.4,66.27,66.34,165045.0,53.5688,53.6172,53.5123,53.5688,165045.0
2019-10-02 14:00:00,66.33,66.36,66.21,66.3,218729.0,53.5607,53.5849,53.4638,53.5365,218729.0
2019-10-02 14:10:00,66.31,66.45,66.27,66.42,171897.0,53.5446,53.6576,53.5123,53.6334,171897.0
2019-10-02 14:20:00,66.42,66.56,66.42,66.49,243510.0,53.6334,53.7464,53.6334,53.6899,243510.0
2019-10-02 14:30:00,66.5,66.52,66.42,66.44,133401.0,53.698,53.7141,53.6334,53.6495,133401.0
2019-10-02 14:40:00,66.44,66.64,66.44,66.59,271844.0,53.6495,53.811,53.6495,53.7707,271844.0
2019-10-02 14:50:00,66.58,66.59,66.45,66.52,155924.0,53.7626,53.7707,53.6576,53.7141,155924.0
2019-10-02 15:00:00,66.53,66.56,66.35,66.38,181434.0,53.7222,53.7464,53.5769,53.6011,181434.0
2019-10-02 15:10:00,66.39,66.59,66.38,66.52,286054.0,53.6092,53.7707,53.6011,53.7141,286054.0
2019-10-02 15:20:00,66.52,66.63,66.47,66.49,263449.0,53.7141,53.803,53.6738,53.6899,263449.0
2019-10-02 15:30:00,66.48,66.58,66.4,66.51,344688.0,53.6818,53.7626,53.6172,53.7061,344688.0
2019-10-02 15:40:00,66.51,66.56,66.22,66.26,406773.0,53.7061,53.7464,53.4719,53.5042,406773.0
2019-10-02 15:50:00,66.26,66.34,66.19,66.28,861339.0,53.5042,53.5688,53.4477,53.5203,861339.0
2019-10-03 09:30:00,66.08,66.54,66.08,66.33,343028.0,53.3588,53.7303,53.3588,53.5607,343028.0
2019-10-03 09:40:00,66.29,66.38,66.14,66.33,276302.0,53.5284,53.6011,53.4073,53.5607,276302.0
2019-10-03 09:50:00,66.34,66.47,66.27,66.39,287713.0,53.5688,53.6738,53.5123,53.6092,287713.0
2019-10-03 10:00:00,66.38,66.39,64.88,64.92,851141.0,53.6011,53.6092,52.3899,52.4222,851141.0
2019-10-03 10:10:00,64.91,65.23,64.79,65.13,620542.0,52.4141,52.6725,52.3172,52.5917,620542.0
2019-10-03 10:20:00,65.13,65.6,65.07,65.34,510717.0,52.5917,52.9712,52.5433,52.7613,510717.0
2019-10-03 10:30:00,65.34,65.62,65.23,65.42,397912.0,52.7613,52.9874,52.6725,52.8259,397912.0
2019-10-03 10:40:00,65.43,65.55,65.26,65.28,368390.0,52.834,52.9309,52.6967,52.7128,368390.0
2019-10-03 10:50:00,65.28,65.76,65.23,65.75,300541.0,52.7128,53.1004,52.6725,53.0924,300541.0
2019-10-03 11:00:00,65.74,66.26,65.67,66.23,556849.0,53.0843,53.5042,53.0278,53.48,556849.0
2019-10-03 11:10:00,66.23,66.46,66.12,66.37,263203.0,53.48,53.6657,53.3911,53.593,263203.0
2019-10-03 11:20:00,66.38,66.4,66.12,66.14,231792.0,53.6011,53.6172,53.3911,53.4073,231792.0
2019-10-03 11:30:00,66.14,66.17,65.85,65.91,207537.0,53.4073,53.4315,53.1731,53.2216,207537.0
2019-10-03 11:40:00,65.9,66.05,65.85,65.92,157747.0,53.2135,53.3346,53.1731,53.2296,157747.0
2019-10-03 11:50:00,65.93,66.01,65.88,65.94,95530.0,53.2377,53.3023,53.1973,53.2458,95530.0
2019-10-03 12:00:00,65.94,66.15,65.94,66.05,156254.0,53.2458,53.4154,53.2458,53.3346,156254.0
2019-10-03 12:10:00,66.06,66.24,65.98,65.99,231856.0,53.3427,53.488,53.2781,53.2862,231856.0
2019-10-03 12:20:00,65.99,66.27,65.98,66.21,160518.0,53.2862,53.5123,53.2781,53.4638,160518.0
2019-10-03 12:30:00,66.2,66.25,66.07,66.18,121267.0,53.4557,53.4961,53.3508,53.4396,121267.0
2019-10-03 12:40:00,66.18,66.29,66.1,66.18,87026.0,53.4396,53.5284,53.375,53.4396,87026.0
2019-10-03 12:50:00,66.19,66.27,66.13,66.25,95627.0,53.4477,53.5123,53.3992,53.4961,95627.0
2019-10-03 13:00:00,66.26,66.31,66.16,66.17,101851.0,53.5042,53.5446,53.4234,53.4315,101851.0
2019-10-03 13:10:00,66.17,66.22,66.12,66.17,109418.0,53.4315,53.4719,53.3911,53.4315,109418.0
2019-10-03 13:20:00,66.17,66.28,66.13,66.24,86957.0,53.4315,53.5203,53.3992,53.488,86957.0
2019-10-03 13:30:00,66.24,66.33,66.23,66.33,64368.0,53.488,53.5607,53.48,53.5607,64368.0
2019-10-03 13:40:00,66.34,66.6,66.34,66.55,179848.0,53.5688,53.7787,53.5688,53.7384,179848.0
2019-10-03 13:50:00,66.55,66.58,66.39,66.48,125927.0,53.7384,53.7626,53.6092,53.6818,125927.0
2019-10-03 14:00:00,66.49,66.49,66.35,66.42,166012.0,53.6899,53.6899,53.5769,53.6334,166012.0
2019-10-03 14:10:00,66.42,66.55,66.4,66.53,107887.0,53.6334,53.7384,53.6172,53.7222,107887.0
2019-10-03 14:20:00,66.53,66.67,66.53,66.62,116891.0,53.7222,53.8353,53.7222,53.7949,116891.0
2019-10-03 14:30:00,66.62,66.63,66.36,66.38,160499.0,53.7949,53.803,53.5849,53.6011,160499.0
2019-10-03 14:40:00,66.38,66.48,66.34,66.45,163546.0,53.6011,53.6818,53.5688,53.6576,163546.0
2019-10-03 14:50:00,66.45,66.5,66.33,66.37,136187.0,53.6576,53.698,53.5607,53.593,136187.0
2019-10-03 15:00:00,66.38,66.48,66.35,66.47,135710.0,53.6011,53.6818,53.5769,53.6738,135710.0
2019-10-03 15:10:00,66.46,66.55,66.38,66.45,164131.0,53.6657,53.7384,53.6011,53.6576,164131.0
2019-10-03 15:20:00,66.45,66.54,66.44,66.53,125135.0,53.6576,53.7303,53.6495,53.7222,125135.0
2019-10-03 15:30:00,66.53,66.55,66.43,66.53,234088.0,53.7222,53.7384,53.6415,53.7222,234088.0
2019-10-03 15:40:00,66.53,66.62,66.3,66.31,263513.0,53.7222,53.7949,53.5365,53.5446,263513.0
2019-10-03 15:50:00,66.3,66.73,66.27,66.72,627717.0,53.5365,53.8837,53.5123,53.8756,627717.0
2019-10-04 09:30:00,66.76,67.13,66.71,66.73,534885.0,53.9079,54.2067,53.8676,53.8837,534885.0
2019-10-04 09:40:00,66.72,67.1,66.66,67.0,250465.0,53.8756,54.1825,53.8272,54.1017,250465.0
2019-10-04 09:50:00,67.02,67.18,66.95,67.18,300690.0,54.1179,54.2471,54.0614,54.2471,300690.0
2019-10-04 10:00:00,67.19,67.43,67.16,67.27,365783.0,54.2551,54.4489,54.2309,54.3197,365783.0
2019-10-04 10:10:00,67.27,67.3,67.17,67.27,246516.0,54.3197,54.344,54.239,54.3197,246516.0
2019-10-04 10:20:00,67.27,67.39,67.17,67.18,225329.0,54.3197,54.4166,54.239,54.2471,225329.0
2019-10-04 10:30:00,67.17,67.28,67.1,67.2,193082.0,54.239,54.3278,54.1825,54.2632,193082.0
2019-10-04 10:40:00,67.19,67.32,67.14,67.23,129663.0,54.2551,54.3601,54.2148,54.2874,129663.0
2019-10-04 10:50:00,67.23,67.36,67.23,67.26,144271.0,54.2874,54.3924,54.2874,54.3117,144271.0
2019-10-04 11:00:00,67.26,67.4,67.12,67.4,222098.0,54.3117,54.4247,54.1986,54.4247,222098.0
2019-10-04 11:10:00,67.39,67.56,67.36,67.5,182221.0,54.4166,54.5539,54.3924,54.5055,182221.0
2019-10-04 11:20:00,67.51,67.64,67.48,67.6,137855.0,54.5135,54.6185,54.4893,54.5862,137855.0
2019-10-04 11:30:00,67.6,67.81,67.59,67.77,244461.0,54.5862,54.7558,54.5781,54.7235,244461.0
2019-10-04 11:40:00,67.78,67.79,67.63,67.77,164340.0,54.7316,54.7396,54.6104,54.7235,164340.0
2019-10-04 11:50:00,67.76,67.85,67.74,67.77,163428.0,54.7154,54.7881,54.6993,54.7235,163428.0
2019-10-04 12:00:00,67.77,67.85,67.69,67.72,139421.0,54.7235,54.7881,54.6589,54.6831,139421.0
2019-10-04 12:10:00,67.71,67.72,67.6,67.63,128342.0,54.675,54.6831,54.5862,54.6104,128342.0
2019-10-04 12:20:00,67.62,67.67,67.58,67.61,129607.0,54.6024,54.6427,54.5701,54.5943,129607.0
2019-10-04 12:30:00,67.61,67.66,67.55,67.61,106047.0,54.5943,54.6347,54.5458,54.5943,106047.0
2019-10-04 12:40:00,67.6,67.62,67.47,67.51,157350.0,54.5862,54.6024,54.4812,54.5135,157350.0
2019-10-04 12:50:00,67.51,67.56,67.46,67.54,108239.0,54.5135,54.5539,54.4732,54.5378,108239.0
2019-10-04 13:00:00,67.55,67.55,67.42,67.43,104865.0,54.5458,54.5458,54.4409,54.4489,104865.0
2019-10-04 13:10:00,67.42,67.54,67.42,67.51,102128.0,54.4409,54.5378,54.4409,54.5135,102128.0
2019-10-04 13:20:00,67.52,67.52,67.44,67.52,85947.0,54.5216,54.5216,54.457,54.5216,85947.0
2019-10-04 13:30:00,67.52,67.57,67.45,67.56,109492.0,54.5216,54.562,54.4651,54.5539,109492.0
2019-10-04 13:40:00,67.56,67.66,67.51,67.6,191723.0,54.5539,54.6347,54.5135,54.5862,191723.0
2019-10-04 13:50:00,67.6,67.63,67.53,67.6,93855.0,54.5862,54.6104,54.5297,54.5862,93855.0
2019-10-04 14:00:00,67.63,67.7,67.6,67.67,141317.0,54.6104,54.667,54.5862,54.6427,141317.0
2019-10-04 14:10:00,67.67,67.8,67.67,67.79,178232.0,54.6427,54.7477,54.6427,54.7396,178232.0
2019-10-04 14:20:00,67.79,67.84,67.76,67.82,119940.0,54.7396,54.78,54.7154,54.7639,119940.0
2019-10-04 14:30:00,67.81,67.94,67.81,67.94,164297.0,54.7558,54.8608,54.7558,54.8608,164297.0
2019-10-04 14:40:00,67.94,67.94,67.81,67.81,126073.0,54.8608,54.8608,54.7558,54.7558,126073.0
2019-10-04 14:50:00,67.81,67.85,67.77,67.83,144569.0,54.7558,54.7881,54.7235,54.7719,144569.0
2019-10-04 15:00:00,67.83,67.87,67.78,67.87,144487.0,54.7719,54.8042,54.7316,54.8042,144487.0
2019-10-04 15:10:00,67.87,67.91,67.81,67.9,173500.0,54.8042,54.8365,54.7558,54.8285,173500.0
2019-10-04 15:20:00,67.9,67.98,67.86,67.95,265478.0,54.8285,54.8931,54.7962,54.8688,265478.0
2019-10-04 15:30:00,67.95,68.19,67.91,68.14,361283.0,54.8688,55.0626,54.8365,55.0223,361283.0
2019-10-04 15:40:00,68.14,68.17,68.06,68.13,642034.0,55.0223,55.0465,54.9577,55.0142,642034.0
2019-10-04 15:50:00,68.13,68.24,68.1,68.14,900726.0,55.0142,55.103,54.99,55.0223,900726.0
2019-10-07 09:30:00,67.87,68.14,67.86,67.95,348090.0,54.8042,55.0223,54.7962,54.8688,348090.0
2019-10-07 09:40:00,67.96,68.21,67.87,68.19,148438.0,54.8769,55.0788,54.8042,55.0626,148438.0
2019-10-07 09:50:00,68.19,68.39,68.13,68.18,200696.0,55.0626,55.2241,55.0142,55.0546,200696.0
2019-10-07 10:00:00,68.18,68.39,68.13,68.25,220905.0,55.0546,55.2241,55.0142,55.1111,220905.0
2019-10-07 10:10:00,68.24,68.39,68.21,68.33,140517.0,55.103,55.2241,55.0788,55.1757,140517.0
2019-10-07 10:20:00,68.33,68.38,68.27,68.27,86280.0,55.1757,55.2161,55.1272,55.1272,86280.0
2019-10-07 10:30:00,68.27,68.3,67.99,68.03,115630.0,55.1272,55.1515,54.9011,54.9334,115630.0
2019-10-07 10:40:00,68.03,68.13,68.02,68.08,110702.0,54.9334,55.0142,54.9254,54.9738,110702.0
2019-10-07 10:50:00,68.09,68.25,68.09,68.17,132234.0,54.9819,55.1111,54.9819,55.0465,132234.0
2019-10-07 11:00:00,68.17,68.43,68.15,68.42,130217.0,55.0465,55.2564,55.0303,55.2484,130217.0
2019-10-07 11:10:00,68.43,68.47,68.31,68.43,200741.0,55.2564,55.2887,55.1595,55.2564,200741.0
2019-10-07 11:20:00,68.42,68.5,68.32,68.34,276601.0,55.2484,55.313,55.1676,55.1838,276601.0
2019-10-07 11:30:00,68.33,68.44,68.3,68.39,142899.0,55.1757,55.2645,55.1515,55.2241,142899.0
2019-10-07 11:40:00,68.4,68.5,68.35,68.46,100424.0,55.2322,55.313,55.1918,55.2807,100424.0
2019-10-07 11:50:00,68.46,68.51,68.43,68.46,82088.0,55.2807,55.321,55.2564,55.2807,82088.0
2019-10-07 12:00:00,68.47,68.49,68.41,68.46,71253.0,55.2887,55.3049,55.2403,55.2807,71253.0
2019-10-07 12:10:00,68.45,68.5,68.41,68.42,95495.0,55.2726,55.313,55.2403,55.2484,95495.0
2019-10-07 12:20:00,68.42,68.48,68.38,68.39,93013.0,55.2484,55.2968,55.2161,55.2241,93013.0
2019-10-07 12:30:00,68.38,68.38,68.28,68.32,67444.0,55.2161,55.2161,55.1353,55.1676,67444.0
2019-10-07 12:40:00,68.31,68.39,68.31,68.36,73792.0,55.1595,55.2241,55.1595,55.1999,73792.0
2019-10-07 12:50:00,68.35,68.37,68.28,68.36,51787.0,55.1918,55.208,55.1353,55.1999,51787.0
2019-10-07 13:00:00,68.36,68.42,68.2,68.2,78251.0,55.1999,55.2484,55.0707,55.0707,78251.0
2019-10-07 13:10:00,68.21,68.27,68.15,68.18,69225.0,55.0788,55.1272,55.0303,55.0546,69225.0
2019-10-07 13:20:00,68.19,68.23,68.17,68.18,101969.0,55.0626,55.0949,55.0465,55.0546,101969.0
2019-10-07 13:30:00,68.18,68.58,68.18,68.55,340156.0,55.0546,55.3776,55.0546,55.3533,340156.0
2019-10-07 13:40:00,68.56,68.79,68.53,68.76,187746.0,55.3614,55.5471,55.3372,55.5229,187746.0
2019-10-07 13:50:00,68.77,68.84,68.75,68.8,234489.0,55.531,55.5875,55.5148,55.5552,234489.0
2019-10-07 14:00:00,68.81,68.82,68.57,68.59,146995.0,55.5633,55.5714,55.3695,55.3856,146995.0
2019-10-07 14:10:00,68.61,68.63,68.46,68.52,167435.0,55.4018,55.4179,55.2807,55.3291,167435.0
2019-10-07 14:20:00,68.51,68.53,68.43,68.51,150366.0,55.321,55.3372,55.2564,55.321,150366.0
2019-10-07 14:30:00,68.5,68.5,68.28,68.29,125998.0,55.313,55.313,55.1353,55.1434,125998.0
2019-10-07 14:40:00,68.28,68.31,68.16,68.17,120842.0,55.1353,55.1595,55.0384,55.0465,120842.0
2019-10-07 14:50:00,68.17,68.21,68.03,68.2,203778.0,55.0465,55.0788,54.9334,55.0707,203778.0
2019-10-07 15:00:00,68.2,68.25,68.17,68.23,149657.0,55.0707,55.1111,55.0465,55.0949,149657.0
2019-10-07 15:10:00,68.23,68.32,68.11,68.28,179969.0,55.0949,55.1676,54.998,55.1353,179969.0
2019-10-07 15:20:00,68.28,68.37,68.17,68.3,140165.0,55.1353,55.208,55.0465,55.1515,140165.0
2019-10-07 15:30:00,68.3,68.31,68.18,68.26,178533.0,55.1515,55.1595,55.0546,55.1192,178533.0
2019-10-07 15:40:00,68.27,68.36,68.18,68.26,247089.0,55.1272,55.1999,55.0546,55.1192,247089.0
2019-10-07 15:50:00,68.25,68.34,68.13,68.15,555118.0,55.1111,55.1838,55.0142,55.0303,555118.0
2019-10-08 09:30:00,67.03,67.06,66.43,66.52,681878.0,54.126,54.1502,53.6415,53.7141,681878.0
2019-10-08 09:40:00,66.5,66.66,66.46,66.51,363283.0,53.698,53.8272,53.6657,53.7061,363283.0
2019-10-08 09:50:00,66.5,66.54,66.33,66.34,364867.0,53.698,53.7303,53.5607,53.5688,364867.0
2019-10-08 10:00:00,66.34,66.43,66.02,66.23,529658.0,53.5688,53.6415,53.3104,53.48,529658.0
2019-10-08 10:10:00,66.22,66.43,66.12,66.4,290370.0,53.4719,53.6415,53.3911,53.6172,290370.0
2019-10-08 10:20:00,66.39,66.47,66.29,66.34,295772.0,53.6092,53.6738,53.5284,53.5688,295772.0
2019-10-08 10:30:00,66.33,66.4,66.09,66.23,397767.0,53.5607,53.6172,53.3669,53.48,397767.0
2019-10-08 10:40:00,66.23,66.27,66.1,66.19,281812.0,53.48,53.5123,53.375,53.4477,281812.0
2019-10-08 10:50:00,66.17,66.53,66.13,66.5,450345.0,53.4315,53.7222,53.3992,53.698,450345.0
2019-10-08 11:00:00,66.51,66.58,66.43,66.57,233613.0,53.7061,53.7626,53.6415,53.7545,233613.0
2019-10-08 11:10:00,66.57,66.85,66.57,66.66,281666.0,53.7545,53.9806,53.7545,53.8272,281666.0
2019-10-08 11:20:00,66.65,66.66,66.39,66.41,224180.0,53.8191,53.8272,53.6092,53.6253,224180.0
2019-10-08 11:30:00,66.42,66.42,66.18,66.32,344247.0,53.6334,53.6334,53.4396,53.5526,344247.0
2019-10-08 11:40:00,66.33,66.5,66.3,66.44,190188.0,53.5607,53.698,53.5365,53.6495,190188.0
2019-10-08 11:50:00,66.45,66.7,66.45,66.65,144519.0,53.6576,53.8595,53.6576,53.8191,144519.0
2019-10-08 12:00:00,66.65,66.76,66.58,66.73,233300.0,53.8191,53.9079,53.7626,53.8837,233300.0
2019-10-08 12:10:00,66.74,66.85,66.74,66.82,146034.0,53.8918,53.9806,53.8918,53.9564,146034.0
2019-10-08 12:20:00,66.83,66.99,66.82,66.92,186729.0,53.9645,54.0937,53.9564,54.0371,186729.0
2019-10-08 12:30:00,66.92,66.94,66.8,66.87,123729.0,54.0371,54.0533,53.9402,53.9968,123729.0
2019-10-08 12:40:00,66.87,67.18,66.87,66.98,366986.0,53.9968,54.2471,53.9968,54.0856,366986.0
2019-10-08 12:50:00,66.98,67.02,66.85,66.92,172345.0,54.0856,54.1179,53.9806,54.0371,172345.0
2019-10-08 13:00:00,66.91,67.01,66.9,66.99,177097.0,54.0291,54.1098,54.021,54.0937,177097.0
2019-10-08 13:10:00,66.99,67.01,66.93,67.0,131468.0,54.0937,54.1098,54.0452,54.1017,131468.0
2019-10-08 13:20:00,67.0,67.03,66.97,66.98,314028.0,54.1017,54.126,54.0775,54.0856,314028.0
2019-10-08 13:30:00,66.99,67.02,66.88,66.94,136949.0,54.0937,54.1179,54.0048,54.0533,136949.0
2019-10-08 13:40:00,66.95,67.02,66.95,66.98,124413.0,54.0614,54.1179,54.0614,54.0856,124413.0
2019-10-08 13:50:00,66.98,66.99,66.86,66.87,101892.0,54.0856,54.0937,53.9887,53.9968,101892.0
2019-10-08 14:00:00,66.88,66.96,66.76,66.94,147243.0,54.0048,54.0694,53.9079,54.0533,147243.0
2019-10-08 14:10:00,66.93,67.0,66.92,67.0,112590.0,54.0452,54.1017,54.0371,54.1017,112590.0
2019-10-08 14:20:00,67.0,67.01,66.9,66.92,112554.0,54.1017,54.1098,54.021,54.0371,112554.0
2019-10-08 14:30:00,66.92,67.05,66.84,66.94,389065.0,54.0371,54.1421,53.9725,54.0533,389065.0
2019-10-08 14:40:00,66.93,67.12,66.9,67.1,214286.0,54.0452,54.1986,54.021,54.1825,214286.0
2019-10-08 14:50:00,67.1,67.12,66.59,66.77,357623.0,54.1825,54.1986,53.7707,53.916,357623.0
2019-10-08 15:00:00,66.77,66.98,66.7,66.78,285847.0,53.916,54.0856,53.8595,53.9241,285847.0
2019-10-08 15:10:00,66.79,66.83,66.63,66.83,204251.0,53.9322,53.9645,53.803,53.9645,204251.0
2019-10-08 15:20:00,66.82,66.95,66.79,66.89,232312.0,53.9564,54.0614,53.9322,54.0129,232312.0
2019-10-08 15:30:00,66.89,66.97,66.62,66.64,377045.0,54.0129,54.0775,53.7949,53.811,377045.0
2019-10-08 15:40:00,66.64,66.68,66.48,66.53,466247.0,53.811,53.8433,53.6818,53.7222,466247.0
2019-10-08 15:50:00,66.53,66.6,66.31,66.4,1046695.0,53.7222,53.7787,53.5446,53.6172,1046695.0
2019-10-09 09:30:00,67.0,67.15,66.79,66.99,334439.0,54.1017,54.2228,53.9322,54.0937,334439.0
2019-10-09 09:40:00,67.02,67.2,66.93,67.08,240490.0,54.1179,54.2632,54.0452,54.1663,240490.0
2019-10-09 09:50:00,67.09,67.1,66.95,67.04,172226.0,54.1744,54.1825,54.0614,54.134,172226.0
2019-10-09 10:00:00,67.04,67.21,66.85,67.21,214809.0,54.134,54.2713,53.9806,54.2713,214809.0
2019-10-09 10:10:00,67.22,67.34,67.12,67.34,235018.0,54.2794,54.3763,54.1986,54.3763,235018.0
2019-10-09 10:20:00,67.33,67.35,67.2,67.27,174219.0,54.3682,54.3843,54.2632,54.3197,174219.0
2019-10-09 10:30:00,67.26,67.37,67.18,67.21,165354.0,54.3117,54.4005,54.2471,54.2713,165354.0
2019-10-09 10:40:00,67.22,67.35,67.21,67.27,160157.0,54.2794,54.3843,54.2713,54.3197,160157.0
2019-10-09 10:50:00,67.28,67.29,67.08,67.13,183278.0,54.3278,54.3359,54.1663,54.2067,183278.0
2019-10-09 11:00:00,67.13,67.17,66.99,67.02,177215.0,54.2067,54.239,54.0937,54.1179,177215.0
2019-10-09 11:10:00,67.03,67.17,66.96,67.13,218772.0,54.126,54.239,54.0694,54.2067,218772.0
2019-10-09 11:20:00,67.14,67.28,67.08,67.22,126287.0,54.2148,54.3278,54.1663,54.2794,126287.0
2019-10-09 11:30:00,67.22,67.36,67.19,67.36,116708.0,54.2794,54.3924,54.2551,54.3924,116708.0
2019-10-09 11:40:00,67.36,67.5,67.32,67.45,166509.0,54.3924,54.5055,54.3601,54.4651,166509.0
2019-10-09 11:50:00,67.45,67.45,67.29,67.29,154438.0,54.4651,54.4651,54.3359,54.3359,154438.0
2019-10-09 12:00:00,67.29,67.43,67.28,67.4,140728.0,54.3359,54.4489,54.3278,54.4247,140728.0
2019-10-09 12:10:00,67.41,67.44,67.38,67.42,103269.0,54.4328,54.457,54.4086,54.4409,103269.0
2019-10-09 12:20:00,67.42,67.43,67.29,67.3,72407.0,54.4409,54.4489,54.3359,54.344,72407.0
2019-10-09 12:30:00,67.3,67.4,67.28,67.36,66006.0,54.344,54.4247,54.3278,54.3924,66006.0
2019-10-09 12:40:00,67.36,67.42,67.24,67.4,98804.0,54.3924,54.4409,54.2955,54.4247,98804.0
2019-10-09 12:50:00,67.4,67.4,67.29,67.38,119503.0,54.4247,54.4247,54.3359,54.4086,119503.0
2019-10-09 13:00:00,67.38,67.5,67.31,67.31,195414.0,54.4086,54.5055,54.352,54.352,195414.0
2019-10-09 13:10:00,67.31,67.4,67.25,67.25,84198.0,54.352,54.4247,54.3036,54.3036,84198.0
2019-10-09 13:20:00,67.26,67.28,67.2,67.22,76574.0,54.3117,54.3278,54.2632,54.2794,76574.0
2019-10-09 13:30:00,67.23,67.29,67.21,67.26,90935.0,54.2874,54.3359,54.2713,54.3117,90935.0
2019-10-09 13:40:00,67.27,67.48,67.25,67.48,85868.0,54.3197,54.4893,54.3036,54.4893,85868.0
2019-10-09 13:50:00,67.47,67.49,67.35,67.4,79081.0,54.4812,54.4974,54.3843,54.4247,79081.0
2019-10-09 14:00:00,67.4,67.45,67.33,67.37,103419.0,54.4247,54.4651,54.3682,54.4005,103419.0
2019-10-09 14:10:00,67.38,67.45,67.36,67.42,128211.0,54.4086,54.4651,54.3924,54.4409,128211.0
2019-10-09 14:20:00,67.41,67.48,67.41,67.45,72589.0,54.4328,54.4893,54.4328,54.4651,72589.0
2019-10-09 14:30:00,67.45,67.49,67.43,67.45,95118.0,54.4651,54.4974,54.4489,54.4651,95118.0
2019-10-09 14:40:00,67.46,67.54,67.45,67.49,121882.0,54.4732,54.5378,54.4651,54.4974,121882.0
2019-10-09 14:50:00,67.5,67.59,67.48,67.54,122173.0,54.5055,54.5781,54.4893,54.5378,122173.0
2019-10-09 15:00:00,67.54,67.61,67.52,67.61,130294.0,54.5378,54.5943,54.5216,54.5943,130294.0
2019-10-09 15:10:00,67.61,67.69,67.57,67.59,157880.0,54.5943,54.6589,54.562,54.5781,157880.0
2019-10-09 15:20:00,67.59,67.65,67.56,67.65,141203.0,54.5781,54.6266,54.5539,54.6266,141203.0
2019-10-09 15:30:00,67.65,67.77,67.63,67.75,196289.0,54.6266,54.7235,54.6104,54.7073,196289.0
2019-10-09 15:40:00,67.75,67.75,67.45,67.54,762472.0,54.7073,54.7073,54.4651,54.5378,762472.0
2019-10-09 15:50:00,67.53,67.58,67.39,67.44,636267.0,54.5297,54.5701,54.4166,54.457,636267.0
2019-10-10 09:30:00,67.77,68.26,67.55,68.25,323419.0,54.7235,55.1192,54.5458,55.1111,323419.0
2019-10-10 09:40:00,68.27,68.69,68.22,68.66,471198.0,55.1272,55.4664,55.0869,55.4422,471198.0
2019-10-10 09:50:00,68.66,69.29,68.66,69.11,665740.0,55.4422,55.9509,55.4422,55.8055,665740.0
2019-10-10 10:00:00,69.1,69.12,68.63,68.68,426207.0,55.7975,55.8136,55.4179,55.4583,426207.0
2019-10-10 10:10:00,68.68,68.9,68.61,68.86,226516.0,55.4583,55.636,55.4018,55.6037,226516.0
2019-10-10 10:20:00,68.85,68.87,68.71,68.81,174133.0,55.5956,55.6117,55.4825,55.5633,174133.0
2019-10-10 10:30:00,68.82,68.9,68.74,68.86,206464.0,55.5714,55.636,55.5068,55.6037,206464.0
2019-10-10 10:40:00,68.87,69.13,68.87,69.04,371593.0,55.6117,55.8217,55.6117,55.749,371593.0
2019-10-10 10:50:00,69.05,69.24,69.03,69.23,289440.0,55.7571,55.9105,55.7409,55.9024,289440.0
2019-10-10 11:00:00,69.23,69.27,69.08,69.23,178081.0,55.9024,55.9347,55.7813,55.9024,178081.0
2019-10-10 11:10:00,69.23,69.29,69.18,69.18,157165.0,55.9024,55.9509,55.8621,55.8621,157165.0
2019-10-10 11:20:00,69.18,69.19,68.97,68.98,132704.0,55.8621,55.8701,55.6925,55.7006,132704.0
2019-10-10 11:30:00,68.98,69.11,68.95,69.07,110115.0,55.7006,55.8055,55.6763,55.7732,110115.0
2019-10-10 11:40:00,69.08,69.2,69.05,69.2,166903.0,55.7813,55.8782,55.7571,55.8782,166903.0
2019-10-10 11:50:00,69.2,69.22,69.1,69.19,157215.0,55.8782,55.8944,55.7975,55.8701,157215.0
2019-10-10 12:00:00,69.18,69.23,69.04,69.04,100100.0,55.8621,55.9024,55.749,55.749,100100.0
2019-10-10 12:10:00,69.02,69.1,68.99,69.0,120486.0,55.7329,55.7975,55.7086,55.7167,120486.0
2019-10-10 12:20:00,69.0,69.03,68.92,68.93,86619.0,55.7167,55.7409,55.6521,55.6602,86619.0
2019-10-10 12:30:00,68.93,68.93,68.77,68.82,118228.0,55.6602,55.6602,55.531,55.5714,118228.0
2019-10-10 12:40:00,68.82,68.91,68.8,68.9,73187.0,55.5714,55.644,55.5552,55.636,73187.0
2019-10-10 12:50:00,68.9,68.93,68.85,68.91,105801.0,55.636,55.6602,55.5956,55.644,105801.0
2019-10-10 13:00:00,68.91,68.92,68.72,68.75,132815.0,55.644,55.6521,55.4906,55.5148,132815.0
2019-10-10 13:10:00,68.75,68.8,68.73,68.73,101456.0,55.5148,55.5552,55.4987,55.4987,101456.0
2019-10-10 13:20:00,68.74,68.78,68.68,68.69,103823.0,55.5068,55.5391,55.4583,55.4664,103823.0
2019-10-10 13:30:00,68.7,68.7,68.5,68.67,168412.0,55.4745,55.4745,55.313,55.4502,168412.0
2019-10-10 13:40:00,68.68,68.7,68.61,68.66,192000.0,55.4583,55.4745,55.4018,55.4422,192000.0
2019-10-10 13:50:00,68.65,68.83,68.65,68.76,131583.0,55.4341,55.5794,55.4341,55.5229,131583.0
2019-10-10 14:00:00,68.75,68.81,68.38,68.54,274052.0,55.5148,55.5633,55.2161,55.3453,274052.0
2019-10-10 14:10:00,68.56,68.78,68.52,68.68,161560.0,55.3614,55.5391,55.3291,55.4583,161560.0
2019-10-10 14:20:00,68.69,68.74,68.59,68.64,130551.0,55.4664,55.5068,55.3856,55.426,130551.0
2019-10-10 14:30:00,68.64,68.74,68.61,68.64,80999.0,55.426,55.5068,55.4018,55.426,80999.0
2019-10-10 14:40:00,68.63,68.64,68.48,68.63,125824.0,55.4179,55.426,55.2968,55.4179,125824.0
2019-10-10 14:50:00,68.62,68.66,68.53,68.63,105431.0,55.4099,55.4422,55.3372,55.4179,105431.0
2019-10-10 15:00:00,68.63,68.69,68.55,68.61,149475.0,55.4179,55.4664,55.3533,55.4018,149475.0
2019-10-10 15:10:00,68.61,68.66,68.55,68.66,145820.0,55.4018,55.4422,55.3533,55.4422,145820.0
2019-10-10 15:20:00,68.66,68.77,68.61,68.74,151974.0,55.4422,55.531,55.4018,55.5068,151974.0
2019-10-10 15:30:00,68.74,68.76,68.51,68.53,216847.0,55.5068,55.5229,55.321,55.3372,216847.0
2019-10-10 15:40:00,68.54,68.71,68.49,68.69,212159.0,55.3453,55.4825,55.3049,55.4664,212159.0
2019-10-10 15:50:00,68.68,68.74,68.56,68.64,681981.0,55.4583,55.5068,55.3614,55.426,681981.0
2019-10-11 09:30:00,69.99,70.56,69.99,70.26,1093113.0,56.5161,56.9764,56.5161,56.7341,1093113.0
2019-10-11 09:40:00,70.26,70.62,70.2,70.55,682996.0,56.7341,57.0248,56.6857,56.9683,682996.0
2019-10-11 09:50:00,70.56,70.65,70.46,70.56,292793.0,56.9764,57.0491,56.8956,56.9764,292793.0
2019-10-11 10:00:00,70.58,70.7,70.46,70.55,416650.0,56.9925,57.0894,56.8956,56.9683,416650.0
2019-10-11 10:10:00,70.56,70.63,70.39,70.49,324825.0,56.9764,57.0329,56.8391,56.9199,324825.0
2019-10-11 10:20:00,70.5,70.59,70.44,70.54,188684.0,56.9279,57.0006,56.8795,56.9602,188684.0
2019-10-11 10:30:00,70.54,70.6,70.43,70.52,272654.0,56.9602,57.0087,56.8714,56.9441,272654.0
2019-10-11 10:40:00,70.52,70.52,70.37,70.48,186551.0,56.9441,56.9441,56.823,56.9118,186551.0
2019-10-11 10:50:00,70.48,70.57,70.43,70.53,252364.0,56.9118,56.9845,56.8714,56.9522,252364.0
2019-10-11 11:00:00,70.52,70.65,70.44,70.59,250963.0,56.9441,57.0491,56.8795,57.0006,250963.0
2019-10-11 11:10:00,70.59,70.8,70.59,70.76,223424.0,57.0006,57.1702,57.0006,57.1379,223424.0
2019-10-11 11:20:00,70.76,70.85,70.75,70.76,191649.0,57.1379,57.2106,57.1298,57.1379,191649.0
2019-10-11 11:30:00,70.77,70.93,70.71,70.73,254699.0,57.146,57.2752,57.0975,57.1137,254699.0
2019-10-11 11:40:00,70.74,70.76,70.41,70.52,412587.0,57.1217,57.1379,56.8553,56.9441,412587.0
2019-10-11 11:50:00,70.51,70.57,70.45,70.52,119645.0,56.936,56.9845,56.8876,56.9441,119645.0
2019-10-11 12:00:00,70.53,70.58,70.25,70.26,287893.0,56.9522,56.9925,56.7261,56.7341,287893.0
2019-10-11 12:10:00,70.26,70.39,70.23,70.33,156546.0,56.7341,56.8391,56.7099,56.7907,156546.0
2019-10-11 12:20:00,70.32,70.44,70.3,70.43,154670.0,56.7826,56.8795,56.7664,56.8714,154670.0
2019-10-11 12:30:00,70.44,70.49,70.05,70.38,377868.0,56.8795,56.9199,56.5646,56.831,377868.0
2019-10-11 12:40:00,70.37,70.37,70.29,70.3,178444.0,56.823,56.823,56.7584,56.7664,178444.0
2019-10-11 12:50:00,70.3,70.45,70.29,70.4,182100.0,56.7664,56.8876,56.7584,56.8472,182100.0
2019-10-11 13:00:00,70.4,70.41,70.29,70.32,177233.0,56.8472,56.8553,56.7584,56.7826,177233.0
2019-10-11 13:10:00,70.32,70.33,70.17,70.17,241285.0,56.7826,56.7907,56.6615,56.6615,241285.0
2019-10-11 13:20:00,70.17,70.58,70.16,70.42,351965.0,56.6615,56.9925,56.6534,56.8633,351965.0
2019-10-11 13:30:00,70.44,70.53,70.37,70.43,156038.0,56.8795,56.9522,56.823,56.8714,156038.0
2019-10-11 13:40:00,70.44,70.59,70.44,70.57,120894.0,56.8795,57.0006,56.8795,56.9845,120894.0
2019-10-11 13:50:00,70.57,70.62,70.55,70.59,139412.0,56.9845,57.0248,56.9683,57.0006,139412.0
2019-10-11 14:00:00,70.59,70.64,70.57,70.58,120202.0,57.0006,57.041,56.9845,56.9925,120202.0
2019-10-11 14:10:00,70.58,70.6,70.49,70.55,238694.0,56.9925,57.0087,56.9199,56.9683,238694.0
2019-10-11 14:20:00,70.54,70.72,70.54,70.7,199827.0,56.9602,57.1056,56.9602,57.0894,199827.0
2019-10-11 14:30:00,70.71,70.72,70.66,70.69,172175.0,57.0975,57.1056,57.0571,57.0814,172175.0
2019-10-11 14:40:00,70.69,70.73,70.61,70.62,144492.0,57.0814,57.1137,57.0168,57.0248,144492.0
2019-10-11 14:50:00,70.62,70.68,70.59,70.64,157324.0,57.0248,57.0733,57.0006,57.041,157324.0
2019-10-11 15:00:00,70.63,70.65,70.49,70.57,217875.0,57.0329,57.0491,56.9199,56.9845,217875.0
2019-10-11 15:10:00,70.57,70.6,70.51,70.55,177323.0,56.9845,57.0087,56.936,56.9683,177323.0
2019-10-11 15:20:00,70.56,70.62,70.51,70.61,194971.0,56.9764,57.0248,56.936,57.0168,194971.0
2019-10-11 15:30:00,70.61,70.76,70.46,70.74,571150.0,57.0168,57.1379,56.8956,57.1217,571150.0
2019-10-11 15:40:00,70.75,70.86,70.26,70.4,838163.0,57.1298,57.2186,56.7341,56.8472,838163.0
2019-10-11 15:50:00,70.39,70.4,70.0,70.09,1292745.0,56.8391,56.8472,56.5242,56.5969,1292745.0
2019-10-14 09:30:00,69.53,69.92,69.46,69.66,520040.0,56.1447,56.4596,56.0881,56.2496,520040.0
2019-10-14 09:40:00,69.66,69.99,69.65,69.97,270373.0,56.2496,56.5161,56.2416,56.5,270373.0
2019-10-14 09:50:00,69.97,69.97,69.74,69.87,268506.0,56.5,56.5,56.3142,56.4192,268506.0
2019-10-14 10:00:00,69.88,69.94,69.76,69.87,320226.0,56.4273,56.4757,56.3304,56.4192,320226.0
2019-10-14 10:10:00,69.87,69.95,69.81,69.83,241654.0,56.4192,56.4838,56.3708,56.3869,241654.0
2019-10-14 10:20:00,69.83,69.88,69.65,69.66,227727.0,56.3869,56.4273,56.2416,56.2496,227727.0
2019-10-14 10:30:00,69.66,69.83,69.65,69.82,251730.0,56.2496,56.3869,56.2416,56.3788,251730.0
2019-10-14 10:40:00,69.81,69.96,69.8,69.92,171292.0,56.3708,56.4919,56.3627,56.4596,171292.0
2019-10-14 10:50:00,69.92,70.05,69.88,69.93,220790.0,56.4596,56.5646,56.4273,56.4677,220790.0
2019-10-14 11:00:00,69.93,69.97,69.8,69.86,201893.0,56.4677,56.5,56.3627,56.4111,201893.0
2019-10-14 11:10:00,69.86,70.07,69.85,70.06,202324.0,56.4111,56.5807,56.4031,56.5726,202324.0
2019-10-14 11:20:00,70.06,70.23,70.04,70.16,356446.0,56.5726,56.7099,56.5565,56.6534,356446.0
2019-10-14 11:30:00,70.17,70.25,70.12,70.23,168513.0,56.6615,56.7261,56.6211,56.7099,168513.0
2019-10-14 11:40:00,70.23,70.3,70.23,70.28,190978.0,56.7099,56.7664,56.7099,56.7503,190978.0
2019-10-14 11:50:00,70.28,70.42,70.28,70.41,170345.0,56.7503,56.8633,56.7503,56.8553,170345.0
2019-10-14 12:00:00,70.4,70.44,70.35,70.42,161638.0,56.8472,56.8795,56.8068,56.8633,161638.0
2019-10-14 12:10:00,70.41,70.5,70.39,70.45,126572.0,56.8553,56.9279,56.8391,56.8876,126572.0
2019-10-14 12:20:00,70.45,70.46,70.31,70.36,167377.0,56.8876,56.8956,56.7745,56.8149,167377.0
2019-10-14 12:30:00,70.36,70.41,70.33,70.4,90363.0,56.8149,56.8553,56.7907,56.8472,90363.0
2019-10-14 12:40:00,70.4,70.43,70.38,70.4,84915.0,56.8472,56.8714,56.831,56.8472,84915.0
2019-10-14 12:50:00,70.41,70.46,70.39,70.44,130829.0,56.8553,56.8956,56.8391,56.8795,130829.0
2019-10-14 13:00:00,70.44,70.45,70.35,70.42,92824.0,56.8795,56.8876,56.8068,56.8633,92824.0
2019-10-14 13:10:00,70.41,70.43,70.34,70.38,100869.0,56.8553,56.8714,56.7987,56.831,100869.0
2019-10-14 13:20:00,70.38,70.42,70.31,70.37,130547.0,56.831,56.8633,56.7745,56.823,130547.0
2019-10-14 13:30:00,70.37,70.39,70.32,70.34,103415.0,56.823,56.8391,56.7826,56.7987,103415.0
2019-10-14 13:40:00,70.34,70.4,70.32,70.37,386439.0,56.7987,56.8472,56.7826,56.823,386439.0
2019-10-14 13:50:00,70.37,70.47,70.34,70.46,174388.0,56.823,56.9037,56.7987,56.8956,174388.0
2019-10-14 14:00:00,70.47,70.48,70.4,70.42,174732.0,56.9037,56.9118,56.8472,56.8633,174732.0
2019-10-14 14:10:00,70.42,70.45,70.34,70.4,372102.0,56.8633,56.8876,56.7987,56.8472,372102.0
2019-10-14 14:20:00,70.4,70.41,70.31,70.32,104554.0,56.8472,56.8553,56.7745,56.7826,104554.0
2019-10-14 14:30:00,70.32,70.33,70.3,70.31,103061.0,56.7826,56.7907,56.7664,56.7745,103061.0
2019-10-14 14:40:00,70.31,70.37,70.25,70.31,201109.0,56.7745,56.823,56.7261,56.7745,201109.0
2019-10-14 14:50:00,70.3,70.34,70.27,70.28,135334.0,56.7664,56.7987,56.7422,56.7503,135334.0
2019-10-14 15:00:00,70.28,70.3,70.22,70.23,181825.0,56.7503,56.7664,56.7018,56.7099,181825.0
2019-10-14 15:10:00,70.23,70.28,70.21,70.28,192142.0,56.7099,56.7503,56.6938,56.7503,192142.0
2019-10-14 15:20:00,70.28,70.42,70.24,70.34,323831.0,56.7503,56.8633,56.718,56.7987,323831.0
2019-10-14 15:30:00,70.34,70.48,70.29,70.44,358028.0,56.7987,56.9118,56.7584,56.8795,358028.0
2019-10-14 15:40:00,70.44,70.45,70.24,70.28,451875.0,56.8795,56.8876,56.718,56.7503,451875.0
2019-10-14 15:50:00,70.28,70.4,70.14,70.28,1167856.0,56.7503,56.8472,56.6372,56.7503,1167856.0
2019-10-15 09:30:00,70.17,70.25,68.7,69.5,1492969.0,56.6615,56.7261,55.4745,56.1204,1492969.0
2019-10-15 09:40:00,69.53,70.11,69.39,69.89,669447.0,56.1447,56.613,56.0316,56.4354,669447.0
2019-10-15 09:50:00,69.9,70.15,69.68,70.12,544996.0,56.4434,56.6453,56.2658,56.6211,544996.0
2019-10-15 10:00:00,70.1,70.47,70.06,70.47,625319.0,56.6049,56.9037,56.5726,56.9037,625319.0
2019-10-15 10:10:00,70.48,70.99,70.44,70.98,585193.0,56.9118,57.3236,56.8795,57.3155,585193.0
2019-10-15 10:20:00,70.98,71.32,70.82,71.2,843968.0,57.3155,57.5901,57.1863,57.4932,843968.0
2019-10-15 10:30:00,71.21,72.05,71.11,71.98,1679136.0,57.5013,58.1795,57.4205,58.123,1679136.0
2019-10-15 10:40:00,71.99,72.08,71.7,71.82,961874.0,58.1311,58.2038,57.8969,57.9938,961874.0
2019-10-15 10:50:00,71.84,72.05,71.78,71.84,663162.0,58.01,58.1795,57.9615,58.01,663162.0
2019-10-15 11:00:00,71.85,71.9,71.54,71.62,461842.0,58.018,58.0584,57.7677,57.8323,461842.0
2019-10-15 11:10:00,71.62,71.65,71.36,71.48,362074.0,57.8323,57.8565,57.6224,57.7193,362074.0
2019-10-15 11:20:00,71.48,71.73,71.35,71.7,316949.0,57.7193,57.9211,57.6143,57.8969,316949.0
2019-10-15 11:30:00,71.7,71.9,71.68,71.79,502294.0,57.8969,58.0584,57.8808,57.9696,502294.0
2019-10-15 11:40:00,71.8,71.92,71.73,71.81,874848.0,57.9777,58.0746,57.9211,57.9857,874848.0
2019-10-15 11:50:00,71.81,71.85,71.44,71.62,327524.0,57.9857,58.018,57.687,57.8323,327524.0
2019-10-15 12:00:00,71.64,71.85,71.61,71.78,277410.0,57.8485,58.018,57.8242,57.9615,277410.0
2019-10-15 12:10:00,71.77,71.81,71.62,71.63,301429.0,57.9534,57.9857,57.8323,57.8404,301429.0
2019-10-15 12:20:00,71.64,71.84,71.62,71.8,297179.0,57.8485,58.01,57.8323,57.9777,297179.0
2019-10-15 12:30:00,71.8,71.81,71.43,71.58,298538.0,57.9777,57.9857,57.6789,57.8,298538.0
2019-10-15 12:40:00,71.58,71.7,71.57,71.59,189027.0,57.8,57.8969,57.7919,57.8081,189027.0
2019-10-15 12:50:00,71.59,71.83,71.58,71.82,253727.0,57.8081,58.0019,57.8,57.9938,253727.0
2019-10-15 13:00:00,71.83,71.83,71.57,71.58,379741.0,58.0019,58.0019,57.7919,57.8,379741.0
2019-10-15 13:10:00,71.58,71.63,71.41,71.5,228960.0,57.8,57.8404,57.6628,57.7354,228960.0
2019-10-15 13:20:00,71.5,71.65,71.21,71.24,354781.0,57.7354,57.8565,57.5013,57.5255,354781.0
2019-10-15 13:30:00,71.26,71.49,71.25,71.45,209508.0,57.5416,57.7273,57.5336,57.695,209508.0
2019-10-15 13:40:00,71.45,71.61,71.4,71.61,337629.0,57.695,57.8242,57.6547,57.8242,337629.0
2019-10-15 13:50:00,71.61,71.67,71.52,71.58,308235.0,57.8242,57.8727,57.7516,57.8,308235.0
2019-10-15 14:00:00,71.58,71.61,71.37,71.52,282516.0,57.8,57.8242,57.6305,57.7516,282516.0
2019-10-15 14:10:00,71.52,71.71,71.49,71.7,198123.0,57.7516,57.905,57.7273,57.8969,198123.0
2019-10-15 14:20:00,71.7,71.76,71.57,71.66,239820.0,57.8969,57.9454,57.7919,57.8646,239820.0
2019-10-15 14:30:00,71.66,71.84,71.62,71.73,344607.0,57.8646,58.01,57.8323,57.9211,344607.0
2019-10-15 14:40:00,71.74,71.79,71.72,71.77,264878.0,57.9292,57.9696,57.9131,57.9534,264878.0
2019-10-15 14:50:00,71.77,71.8,71.61,71.65,541020.0,57.9534,57.9777,57.8242,57.8565,541020.0
2019-10-15 15:00:00,71.65,71.72,71.56,71.72,433809.0,57.8565,57.9131,57.7839,57.9131,433809.0
2019-10-15 15:10:00,71.73,71.75,71.51,71.66,262382.0,57.9211,57.9373,57.7435,57.8646,262382.0
2019-10-15 15:20:00,71.66,71.77,71.64,71.73,374471.0,57.8646,57.9534,57.8485,57.9211,374471.0
2019-10-15 15:30:00,71.73,71.74,71.49,71.62,332503.0,57.9211,57.9292,57.7273,57.8323,332503.0
2019-10-15 15:40:00,71.62,71.65,71.36,71.38,461207.0,57.8323,57.8565,57.6224,57.6385,461207.0
2019-10-15 15:50:00,71.37,71.49,71.23,71.23,958217.0,57.6305,57.7273,57.5174,57.5174,958217.0
2019-10-16 09:30:00,70.82,71.46,70.82,70.89,634521.0,57.1863,57.7031,57.1863,57.2429,634521.0
2019-10-16 09:40:00,70.9,71.01,70.38,70.41,674901.0,57.2509,57.3398,56.831,56.8553,674901.0
2019-10-16 09:50:00,70.4,70.53,70.26,70.31,634257.0,56.8472,56.9522,56.7341,56.7745,634257.0
2019-10-16 10:00:00,70.31,70.34,70.01,70.14,709868.0,56.7745,56.7987,56.5323,56.6372,709868.0
2019-10-16 10:10:00,70.14,70.29,70.04,70.28,448351.0,56.6372,56.7584,56.5565,56.7503,448351.0
2019-10-16 10:20:00,70.27,70.64,70.26,70.57,605419.0,56.7422,57.041,56.7341,56.9845,605419.0
2019-10-16 10:30:00,70.57,70.63,70.2,70.23,520105.0,56.9845,57.0329,56.6857,56.7099,520105.0
2019-10-16 10:40:00,70.23,70.39,70.17,70.19,219573.0,56.7099,56.8391,56.6615,56.6776,219573.0
2019-10-16 10:50:00,70.2,70.38,70.15,70.37,256408.0,56.6857,56.831,56.6453,56.823,256408.0
2019-10-16 11:00:00,70.38,70.42,70.1,70.11,349983.0,56.831,56.8633,56.6049,56.613,349983.0
2019-10-16 11:10:00,70.1,70.12,69.98,69.98,395330.0,56.6049,56.6211,56.508,56.508,395330.0
2019-10-16 11:20:00,69.98,70.05,69.88,70.0,297307.0,56.508,56.5646,56.4273,56.5242,297307.0
2019-10-16 11:30:00,70.0,70.15,69.89,70.14,322412.0,56.5242,56.6453,56.4354,56.6372,322412.0
2019-10-16 11:40:00,70.15,70.31,70.02,70.15,332609.0,56.6453,56.7745,56.5403,56.6453,332609.0
2019-10-16 11:50:00,70.15,70.15,69.97,69.97,202057.0,56.6453,56.6453,56.5,56.5,202057.0
2019-10-16 12:00:00,69.97,70.03,69.92,69.99,226752.0,56.5,56.5484,56.4596,56.5161,226752.0
2019-10-16 12:10:00,70.0,70.01,69.86,69.87,236555.0,56.5242,56.5323,56.4111,56.4192,236555.0
2019-10-16 12:20:00,69.87,69.95,69.83,69.91,187720.0,56.4192,56.4838,56.3869,56.4515,187720.0
2019-10-16 12:30:00,69.92,69.93,69.8,69.81,315691.0,56.4596,56.4677,56.3627,56.3708,315691.0
2019-10-16 12:40:00,69.81,69.84,69.68,69.76,264779.0,56.3708,56.395,56.2658,56.3304,264779.0
2019-10-16 12:50:00,69.76,69.76,69.63,69.67,263805.0,56.3304,56.3304,56.2254,56.2577,263805.0
2019-10-16 13:00:00,69.67,69.79,69.66,69.75,219952.0,56.2577,56.3546,56.2496,56.3223,219952.0
2019-10-16 13:10:00,69.75,69.84,69.72,69.77,201456.0,56.3223,56.395,56.2981,56.3385,201456.0
2019-10-16 13:20:00,69.77,69.8,69.69,69.71,127621.0,56.3385,56.3627,56.2739,56.29,127621.0
2019-10-16 13:30:00,69.71,69.76,69.7,69.74,198698.0,56.29,56.3304,56.2819,56.3142,198698.0
2019-10-16 13:40:00,69.73,69.85,69.66,69.83,326249.0,56.3062,56.4031,56.2496,56.3869,326249.0
2019-10-16 13:50:00,69.83,69.84,69.66,69.72,188796.0,56.3869,56.395,56.2496,56.2981,188796.0
2019-10-16 14:00:00,69.72,69.73,69.63,69.69,237052.0,56.2981,56.3062,56.2254,56.2739,237052.0
2019-10-16 14:10:00,69.69,69.88,69.67,69.88,195570.0,56.2739,56.4273,56.2577,56.4273,195570.0
2019-10-16 14:20:00,69.88,69.94,69.8,69.81,174831.0,56.4273,56.4757,56.3627,56.3708,174831.0
2019-10-16 14:30:00,69.81,70.02,69.79,70.02,198846.0,56.3708,56.5403,56.3546,56.5403,198846.0
2019-10-16 14:40:00,70.02,70.06,69.98,70.04,230777.0,56.5403,56.5726,56.508,56.5565,230777.0
2019-10-16 14:50:00,70.04,70.07,69.96,69.97,233308.0,56.5565,56.5807,56.4919,56.5,233308.0
2019-10-16 15:00:00,69.96,70.0,69.92,69.97,281806.0,56.4919,56.5242,56.4596,56.5,281806.0
2019-10-16 15:10:00,69.97,69.97,69.7,69.76,271364.0,56.5,56.5,56.2819,56.3304,271364.0
2019-10-16 15:20:00,69.75,69.77,69.66,69.71,299754.0,56.3223,56.3385,56.2496,56.29,299754.0
2019-10-16 15:30:00,69.7,69.84,69.7,69.76,304783.0,56.2819,56.395,56.2819,56.3304,304783.0
2019-10-16 15:40:00,69.76,69.78,69.54,69.67,560912.0,56.3304,56.3465,56.1527,56.2577,560912.0
2019-10-16 15:50:00,69.67,69.67,69.42,69.51,1348881.0,56.2577,56.2577,56.0558,56.1285,1348881.0
2019-10-17 09:30:00,70.03,70.3,69.77,70.07,430317.0,56.5484,56.7664,56.3385,56.5807,430317.0
2019-10-17 09:40:00,70.07,70.19,69.95,70.19,391239.0,56.5807,56.6776,56.4838,56.6776,391239.0
2019-10-17 09:50:00,70.19,70.34,70.13,70.21,424015.0,56.6776,56.7987,56.6292,56.6938,424015.0
2019-10-17 10:00:00,70.22,70.25,70.05,70.11,496433.0,56.7018,56.7261,56.5646,56.613,496433.0
2019-10-17 10:10:00,70.12,70.14,69.98,70.1,314800.0,56.6211,56.6372,56.508,56.6049,314800.0
2019-10-17 10:20:00,70.09,70.33,70.07,70.2,285063.0,56.5969,56.7907,56.5807,56.6857,285063.0
2019-10-17 10:30:00,70.18,70.2,69.86,69.89,167208.0,56.6695,56.6857,56.4111,56.4354,167208.0
2019-10-17 10:40:00,69.89,69.9,69.63,69.66,294254.0,56.4354,56.4434,56.2254,56.2496,294254.0
2019-10-17 10:50:00,69.65,69.69,69.49,69.62,349968.0,56.2416,56.2739,56.1124,56.2173,349968.0
2019-10-17 11:00:00,69.61,69.83,69.46,69.77,242529.0,56.2093,56.3869,56.0881,56.3385,242529.0
2019-10-17 11:10:00,69.77,69.86,69.72,69.77,164301.0,56.3385,56.4111,56.2981,56.3385,164301.0
2019-10-17 11:20:00,69.78,69.8,69.7,69.74,128872.0,56.3465,56.3627,56.2819,56.3142,128872.0
2019-10-17 11:30:00,69.74,69.75,69.45,69.54,277661.0,56.3142,56.3223,56.0801,56.1527,277661.0
2019-10-17 11:40:00,69.55,69.61,69.47,69.5,167692.0,56.1608,56.2093,56.0962,56.1204,167692.0
2019-10-17 11:50:00,69.51,69.51,69.3,69.36,160069.0,56.1285,56.1285,55.9589,56.0074,160069.0
2019-10-17 12:00:00,69.36,69.4,69.18,69.38,189641.0,56.0074,56.0397,55.8621,56.0235,189641.0
2019-10-17 12:10:00,69.37,69.44,69.33,69.37,157020.0,56.0155,56.072,55.9832,56.0155,157020.0
2019-10-17 12:20:00,69.37,69.44,69.34,69.41,298506.0,56.0155,56.072,55.9912,56.0478,298506.0
2019-10-17 12:30:00,69.42,69.58,69.4,69.58,292066.0,56.0558,56.185,56.0397,56.185,292066.0
2019-10-17 12:40:00,69.58,69.61,69.48,69.49,149357.0,56.185,56.2093,56.1043,56.1124,149357.0
2019-10-17 12:50:00,69.49,69.59,69.46,69.55,105237.0,56.1124,56.1931,56.0881,56.1608,105237.0
2019-10-17 13:00:00,69.55,69.59,69.47,69.48,131881.0,56.1608,56.1931,56.0962,56.1043,131881.0
2019-10-17 13:10:00,69.49,69.59,69.48,69.56,131995.0,56.1124,56.1931,56.1043,56.1689,131995.0
2019-10-17 13:20:00,69.55,69.55,69.4,69.42,115513.0,56.1608,56.1608,56.0397,56.0558,115513.0
2019-10-17 13:30:00,69.43,69.63,69.43,69.63,122451.0,56.0639,56.2254,56.0639,56.2254,122451.0
2019-10-17 13:40:00,69.63,69.71,69.58,69.68,153021.0,56.2254,56.29,56.185,56.2658,153021.0
2019-10-17 13:50:00,69.67,69.8,69.67,69.78,223345.0,56.2577,56.3627,56.2577,56.3465,223345.0
2019-10-17 14:00:00,69.78,69.79,69.59,69.59,199090.0,56.3465,56.3546,56.1931,56.1931,199090.0
2019-10-17 14:10:00,69.59,69.63,69.57,69.62,167500.0,56.1931,56.2254,56.177,56.2173,167500.0
2019-10-17 14:20:00,69.62,69.76,69.6,69.74,115658.0,56.2173,56.3304,56.2012,56.3142,115658.0
2019-10-17 14:30:00,69.74,69.82,69.67,69.81,127865.0,56.3142,56.3788,56.2577,56.3708,127865.0
2019-10-17 14:40:00,69.81,69.89,69.78,69.88,154430.0,56.3708,56.4354,56.3465,56.4273,154430.0
2019-10-17 14:50:00,69.89,70.04,69.87,70.02,322060.0,56.4354,56.5565,56.4192,56.5403,322060.0
2019-10-17 15:00:00,70.03,70.03,69.91,69.93,188978.0,56.5484,56.5484,56.4515,56.4677,188978.0
2019-10-17 15:10:00,69.93,69.99,69.89,69.93,125570.0,56.4677,56.5161,56.4354,56.4677,125570.0
2019-10-17 15:20:00,69.92,69.97,69.9,69.95,152499.0,56.4596,56.5,56.4434,56.4838,152499.0
2019-10-17 15:30:00,69.95,70.0,69.8,69.81,233794.0,56.4838,56.5242,56.3627,56.3708,233794.0
2019-10-17 15:40:00,69.81,69.83,69.69,69.69,346310.0,56.3708,56.3869,56.2739,56.2739,346310.0
2019-10-17 15:50:00,69.69,69.71,69.55,69.61,923660.0,56.2739,56.29,56.1608,56.2093,923660.0
2019-10-18 09:30:00,69.32,69.71,69.14,69.68,1179503.0,55.9751,56.29,55.8298,56.2658,1179503.0
2019-10-18 09:40:00,69.7,69.83,69.49,69.8,382954.0,56.2819,56.3869,56.1124,56.3627,382954.0
2019-10-18 09:50:00,69.8,69.95,69.73,69.89,234376.0,56.3627,56.4838,56.3062,56.4354,234376.0
2019-10-18 10:00:00,69.88,69.9,69.56,69.65,212861.0,56.4273,56.4434,56.1689,56.2416,212861.0
2019-10-18 10:10:00,69.66,69.71,69.45,69.54,207076.0,56.2496,56.29,56.0801,56.1527,207076.0
2019-10-18 10:20:00,69.54,69.62,69.47,69.56,138297.0,56.1527,56.2173,56.0962,56.1689,138297.0
2019-10-18 10:30:00,69.56,69.63,69.44,69.62,156690.0,56.1689,56.2254,56.072,56.2173,156690.0
2019-10-18 10:40:00,69.62,69.65,69.53,69.61,199432.0,56.2173,56.2416,56.1447,56.2093,199432.0
2019-10-18 10:50:00,69.62,69.65,69.57,69.63,158517.0,56.2173,56.2416,56.177,56.2254,158517.0
2019-10-18 11:00:00,69.63,69.73,69.61,69.68,117157.0,56.2254,56.3062,56.2093,56.2658,117157.0
2019-10-18 11:10:00,69.68,69.89,69.66,69.8,132959.0,56.2658,56.4354,56.2496,56.3627,132959.0
2019-10-18 11:20:00,69.8,69.83,69.74,69.76,109106.0,56.3627,56.3869,56.3142,56.3304,109106.0
2019-10-18 11:30:00,69.75,69.76,69.57,69.61,184683.0,56.3223,56.3304,56.177,56.2093,184683.0
2019-10-18 11:40:00,69.61,69.65,69.53,69.63,164553.0,56.2093,56.2416,56.1447,56.2254,164553.0
2019-10-18 11:50:00,69.62,69.68,69.53,69.54,156120.0,56.2173,56.2658,56.1447,56.1527,156120.0
2019-10-18 12:00:00,69.53,69.66,69.51,69.64,186417.0,56.1447,56.2496,56.1285,56.2335,186417.0
2019-10-18 12:10:00,69.64,69.66,69.46,69.47,190439.0,56.2335,56.2496,56.0881,56.0962,190439.0
2019-10-18 12:20:00,69.47,69.51,69.33,69.43,182705.0,56.0962,56.1285,55.9832,56.0639,182705.0
2019-10-18 12:30:00,69.42,69.54,69.4,69.53,98132.0,56.0558,56.1527,56.0397,56.1447,98132.0
2019-10-18 12:40:00,69.52,69.61,69.48,69.58,143469.0,56.1366,56.2093,56.1043,56.185,143469.0
2019-10-18 12:50:00,69.58,69.7,69.57,69.68,128827.0,56.185,56.2819,56.177,56.2658,128827.0
2019-10-18 13:00:00,69.69,69.86,69.68,69.84,127771.0,56.2739,56.4111,56.2658,56.395,127771.0
2019-10-18 13:10:00,69.84,69.91,69.83,69.88,115564.0,56.395,56.4515,56.3869,56.4273,115564.0
2019-10-18 13:20:00,69.88,69.91,69.85,69.89,145187.0,56.4273,56.4515,56.4031,56.4354,145187.0
2019-10-18 13:30:00,69.87,69.99,69.87,69.95,181319.0,56.4192,56.5161,56.4192,56.4838,181319.0
2019-10-18 13:40:00,69.94,70.09,69.93,70.07,138655.0,56.4757,56.5969,56.4677,56.5807,138655.0
2019-10-18 13:50:00,70.08,70.09,70.04,70.06,132210.0,56.5888,56.5969,56.5565,56.5726,132210.0
2019-10-18 14:00:00,70.05,70.09,69.98,70.0,161123.0,56.5646,56.5969,56.508,56.5242,161123.0
2019-10-18 14:10:00,69.99,70.0,69.91,70.0,100170.0,56.5161,56.5242,56.4515,56.5242,100170.0
2019-10-18 14:20:00,69.99,70.04,69.95,69.96,131702.0,56.5161,56.5565,56.4838,56.4919,131702.0
2019-10-18 14:30:00,69.96,69.96,69.85,69.86,125696.0,56.4919,56.4919,56.4031,56.4111,125696.0
2019-10-18 14:40:00,69.86,69.91,69.83,69.86,152080.0,56.4111,56.4515,56.3869,56.4111,152080.0
2019-10-18 14:50:00,69.86,70.0,69.84,69.99,125755.0,56.4111,56.5242,56.395,56.5161,125755.0
2019-10-18 15:00:00,70.0,70.03,69.91,69.94,155894.0,56.5242,56.5484,56.4515,56.4757,155894.0
2019-10-18 15:10:00,69.94,69.96,69.87,69.88,244678.0,56.4757,56.4919,56.4192,56.4273,244678.0
2019-10-18 15:20:00,69.88,69.9,69.81,69.81,162247.0,56.4273,56.4434,56.3708,56.3708,162247.0
2019-10-18 15:30:00,69.81,69.89,69.79,69.8,206377.0,56.3708,56.4354,56.3546,56.3627,206377.0
2019-10-18 15:40:00,69.79,69.86,69.79,69.8,284650.0,56.3546,56.4111,56.3546,56.3627,284650.0
2019-10-18 15:50:00,69.79,69.88,69.71,69.73,853673.0,56.3546,56.4273,56.29,56.3062,853673.0
2019-10-21 09:30:00,70.52,71.46,70.52,71.44,1070506.0,56.9441,57.7031,56.9441,57.687,1070506.0
2019-10-21 09:40:00,71.44,71.56,71.1,71.12,596004.0,57.687,57.7839,57.4124,57.4286,596004.0
2019-10-21 09:50:00,71.11,71.37,71.11,71.18,489259.0,57.4205,57.6305,57.4205,57.477,489259.0
2019-10-21 10:00:00,71.17,71.34,70.98,71.04,392247.0,57.469,57.6062,57.3155,57.364,392247.0
2019-10-21 10:10:00,71.03,71.23,71.02,71.18,213158.0,57.3559,57.5174,57.3478,57.477,213158.0
2019-10-21 10:20:00,71.18,71.26,71.12,71.16,280284.0,57.477,57.5416,57.4286,57.4609,280284.0
2019-10-21 10:30:00,71.16,71.28,71.14,71.26,213624.0,57.4609,57.5578,57.4447,57.5416,213624.0
2019-10-21 10:40:00,71.26,71.27,71.07,71.14,310155.0,57.5416,57.5497,57.3882,57.4447,310155.0
2019-10-21 10:50:00,71.14,71.5,71.12,71.49,452000.0,57.4447,57.7354,57.4286,57.7273,452000.0
2019-10-21 11:00:00,71.5,71.51,71.33,71.43,260389.0,57.7354,57.7435,57.5982,57.6789,260389.0
2019-10-21 11:10:00,71.42,71.56,71.42,71.43,162359.0,57.6708,57.7839,57.6708,57.6789,162359.0
2019-10-21 11:20:00,71.42,71.57,71.42,71.53,183095.0,57.6708,57.7919,57.6708,57.7596,183095.0
2019-10-21 11:30:00,71.54,71.61,71.49,71.52,213116.0,57.7677,57.8242,57.7273,57.7516,213116.0
2019-10-21 11:40:00,71.52,71.68,71.5,71.66,173294.0,57.7516,57.8808,57.7354,57.8646,173294.0
2019-10-21 11:50:00,71.66,71.67,71.58,71.63,95696.0,57.8646,57.8727,57.8,57.8404,95696.0
2019-10-21 12:00:00,71.64,71.64,71.48,71.57,147976.0,57.8485,57.8485,57.7193,57.7919,147976.0
2019-10-21 12:10:00,71.58,71.63,71.49,71.51,146446.0,57.8,57.8404,57.7273,57.7435,146446.0
2019-10-21 12:20:00,71.51,71.51,71.43,71.47,110286.0,57.7435,57.7435,57.6789,57.7112,110286.0
2019-10-21 12:30:00,71.47,71.48,71.37,71.44,102269.0,57.7112,57.7193,57.6305,57.687,102269.0
2019-10-21 12:40:00,71.44,71.45,71.31,71.33,71867.0,57.687,57.695,57.582,57.5982,71867.0
2019-10-21 12:50:00,71.33,71.42,71.33,71.42,92702.0,57.5982,57.6708,57.5982,57.6708,92702.0
2019-10-21 13:00:00,71.41,71.43,71.33,71.35,75495.0,57.6628,57.6789,57.5982,57.6143,75495.0
2019-10-21 13:10:00,71.35,71.37,71.28,71.31,94580.0,57.6143,57.6305,57.5578,57.582,94580.0
2019-10-21 13:20:00,71.3,71.35,71.21,71.23,173959.0,57.5739,57.6143,57.5013,57.5174,173959.0
2019-10-21 13:30:00,71.23,71.25,71.19,71.22,82184.0,57.5174,57.5336,57.4851,57.5093,82184.0
2019-10-21 13:40:00,71.22,71.25,71.17,71.19,90242.0,57.5093,57.5336,57.469,57.4851,90242.0
2019-10-21 13:50:00,71.18,71.32,71.18,71.3,201351.0,57.477,57.5901,57.477,57.5739,201351.0
2019-10-21 14:00:00,71.31,71.36,71.28,71.34,116880.0,57.582,57.6224,57.5578,57.6062,116880.0
2019-10-21 14:10:00,71.34,71.49,71.34,71.49,157064.0,57.6062,57.7273,57.6062,57.7273,157064.0
2019-10-21 14:20:00,71.49,71.64,71.48,71.63,233415.0,57.7273,57.8485,57.7193,57.8404,233415.0
2019-10-21 14:30:00,71.64,71.7,71.6,71.7,215341.0,57.8485,57.8969,57.8162,57.8969,215341.0
2019-10-21 14:40:00,71.7,71.71,71.53,71.55,207452.0,57.8969,57.905,57.7596,57.7758,207452.0
2019-10-21 14:50:00,71.55,71.65,71.5,71.63,144132.0,57.7758,57.8565,57.7354,57.8404,144132.0
2019-10-21 15:00:00,71.64,71.65,71.56,71.61,203719.0,57.8485,57.8565,57.7839,57.8242,203719.0
2019-10-21 15:10:00,71.61,71.69,71.6,71.65,238823.0,57.8242,57.8888,57.8162,57.8565,238823.0
2019-10-21 15:20:00,71.66,71.74,71.64,71.73,218257.0,57.8646,57.9292,57.8485,57.9211,218257.0
2019-10-21 15:30:00,71.73,71.84,71.71,71.84,574897.0,57.9211,58.01,57.905,58.01,574897.0
2019-10-21 15:40:00,71.83,71.88,71.75,71.84,601526.0,58.0019,58.0423,57.9373,58.01,601526.0
2019-10-21 15:50:00,71.84,71.89,71.73,71.82,1114025.0,58.01,58.0503,57.9211,57.9938,1114025.0
2019-10-22 09:30:00,71.72,71.98,71.49,71.57,584107.0,57.9131,58.123,57.7273,57.7919,584107.0
2019-10-22 09:40:00,71.57,71.73,71.53,71.59,205469.0,57.7919,57.9211,57.7596,57.8081,205469.0
2019-10-22 09:50:00,71.58,71.74,71.47,71.73,158859.0,57.8,57.9292,57.7112,57.9211,158859.0
2019-10-22 10:00:00,71.74,71.78,71.65,71.73,220687.0,57.9292,57.9615,57.8565,57.9211,220687.0
2019-10-22 10:10:00,71.73,71.77,71.64,71.69,140209.0,57.9211,57.9534,57.8485,57.8888,140209.0
2019-10-22 10:20:00,71.69,71.92,71.68,71.9,252177.0,57.8888,58.0746,57.8808,58.0584,252177.0
2019-10-22 10:30:00,71.9,72.05,71.82,71.99,430822.0,58.0584,58.1795,57.9938,58.1311,430822.0
2019-10-22 10:40:00,71.99,72.14,71.97,72.07,204949.0,58.1311,58.2522,58.1149,58.1957,204949.0
2019-10-22 10:50:00,72.07,72.08,71.91,71.98,157110.0,58.1957,58.2038,58.0665,58.123,157110.0
2019-10-22 11:00:00,71.98,72.34,71.97,72.28,419521.0,58.123,58.4137,58.1149,58.3653,419521.0
2019-10-22 11:10:00,72.28,72.37,72.26,72.27,169030.0,58.3653,58.4379,58.3491,58.3572,169030.0
2019-10-22 11:20:00,72.26,72.31,72.17,72.17,123587.0,58.3491,58.3895,58.2764,58.2764,123587.0
2019-10-22 11:30:00,72.16,72.22,72.11,72.22,125470.0,58.2684,58.3168,58.228,58.3168,125470.0
2019-10-22 11:40:00,72.22,72.27,72.21,72.24,88102.0,58.3168,58.3572,58.3087,58.333,88102.0
2019-10-22 11:50:00,72.23,72.31,72.23,72.31,120358.0,58.3249,58.3895,58.3249,58.3895,120358.0
2019-10-22 12:00:00,72.31,72.48,72.3,72.48,189212.0,58.3895,58.5268,58.3814,58.5268,189212.0
2019-10-22 12:10:00,72.48,72.52,72.45,72.51,256206.0,58.5268,58.5591,58.5025,58.551,256206.0
2019-10-22 12:20:00,72.52,72.55,72.47,72.54,138693.0,58.5591,58.5833,58.5187,58.5752,138693.0
2019-10-22 12:30:00,72.54,72.54,72.42,72.45,104212.0,58.5752,58.5752,58.4783,58.5025,104212.0
2019-10-22 12:40:00,72.45,72.5,72.43,72.46,67470.0,58.5025,58.5429,58.4864,58.5106,67470.0
2019-10-22 12:50:00,72.46,72.52,72.44,72.5,192746.0,58.5106,58.5591,58.4945,58.5429,192746.0
2019-10-22 13:00:00,72.5,72.51,72.36,72.42,121794.0,58.5429,58.551,58.4299,58.4783,121794.0
2019-10-22 13:10:00,72.43,72.47,72.4,72.44,99911.0,58.4864,58.5187,58.4622,58.4945,99911.0
2019-10-22 13:20:00,72.44,72.47,72.4,72.4,118635.0,58.4945,58.5187,58.4622,58.4622,118635.0
2019-10-22 13:30:00,72.41,72.56,72.4,72.55,113587.0,58.4702,58.5914,58.4622,58.5833,113587.0
2019-10-22 13:40:00,72.56,72.56,72.5,72.54,93871.0,58.5914,58.5914,58.5429,58.5752,93871.0
2019-10-22 13:50:00,72.53,72.68,72.53,72.67,162159.0,58.5671,58.6883,58.5671,58.6802,162159.0
2019-10-22 14:00:00,72.67,72.73,72.64,72.73,165318.0,58.6802,58.7286,58.656,58.7286,165318.0
2019-10-22 14:10:00,72.73,72.87,72.71,72.86,257761.0,58.7286,58.8417,58.7125,58.8336,257761.0
2019-10-22 14:20:00,72.87,72.87,72.62,72.68,245663.0,58.8417,58.8417,58.6398,58.6883,245663.0
2019-10-22 14:30:00,72.69,72.7,72.26,72.35,444213.0,58.6963,58.7044,58.3491,58.4218,444213.0
2019-10-22 14:40:00,72.36,72.39,72.15,72.2,244770.0,58.4299,58.4541,58.2603,58.3007,244770.0
2019-10-22 14:50:00,72.2,72.25,72.07,72.19,287767.0,58.3007,58.341,58.1957,58.2926,287767.0
2019-10-22 15:00:00,72.19,72.21,71.99,72.1,587589.0,58.2926,58.3087,58.1311,58.2199,587589.0
2019-10-22 15:10:00,72.09,72.18,72.03,72.17,188662.0,58.2118,58.2845,58.1634,58.2764,188662.0
2019-10-22 15:20:00,72.16,72.23,72.11,72.21,202038.0,58.2684,58.3249,58.228,58.3087,202038.0
2019-10-22 15:30:00,72.21,72.29,72.18,72.22,272934.0,58.3087,58.3733,58.2845,58.3168,272934.0
2019-10-22 15:40:00,72.22,72.24,72.02,72.08,403320.0,58.3168,58.333,58.1553,58.2038,403320.0
2019-10-22 15:50:00,72.09,72.14,72.02,72.08,863549.0,58.2118,58.2522,58.1553,58.2038,863549.0
2019-10-23 09:30:00,71.9,72.29,71.78,72.09,537841.0,58.0584,58.3733,57.9615,58.2118,537841.0
2019-10-23 09:40:00,72.1,72.18,72.02,72.17,221480.0,58.2199,58.2845,58.1553,58.2764,221480.0
2019-10-23 09:50:00,72.17,72.28,72.04,72.17,331859.0,58.2764,58.3653,58.1715,58.2764,331859.0
2019-10-23 10:00:00,72.18,72.22,72.06,72.06,210074.0,58.2845,58.3168,58.1876,58.1876,210074.0
2019-10-23 10:10:00,72.08,72.09,71.81,71.82,417656.0,58.2038,58.2118,57.9857,57.9938,417656.0
2019-10-23 10:20:00,71.83,71.93,71.73,71.81,236769.0,58.0019,58.0826,57.9211,57.9857,236769.0
2019-10-23 10:30:00,71.81,72.07,71.81,72.03,273996.0,57.9857,58.1957,57.9857,58.1634,273996.0
2019-10-23 10:40:00,72.04,72.27,72.01,72.16,184118.0,58.1715,58.3572,58.1472,58.2684,184118.0
2019-10-23 10:50:00,72.15,72.26,72.09,72.17,174390.0,58.2603,58.3491,58.2118,58.2764,174390.0
2019-10-23 11:00:00,72.17,72.21,72.14,72.19,166767.0,58.2764,58.3087,58.2522,58.2926,166767.0
2019-10-23 11:10:00,72.19,72.19,72.09,72.1,140955.0,58.2926,58.2926,58.2118,58.2199,140955.0
2019-10-23 11:20:00,72.11,72.15,72.04,72.09,139472.0,58.228,58.2603,58.1715,58.2118,139472.0
2019-10-23 11:30:00,72.09,72.11,72.04,72.1,246485.0,58.2118,58.228,58.1715,58.2199,246485.0
2019-10-23 11:40:00,72.11,72.23,72.1,72.18,142969.0,58.228,58.3249,58.2199,58.2845,142969.0
2019-10-23 11:50:00,72.19,72.2,72.06,72.07,116551.0,58.2926,58.3007,58.1876,58.1957,116551.0
2019-10-23 12:00:00,72.08,72.11,72.01,72.11,109158.0,58.2038,58.228,58.1472,58.228,109158.0
2019-10-23 12:10:00,72.12,72.16,72.06,72.08,164423.0,58.2361,58.2684,58.1876,58.2038,164423.0
2019-10-23 12:20:00,72.08,72.16,72.07,72.13,105805.0,58.2038,58.2684,58.1957,58.2441,105805.0
2019-10-23 12:30:00,72.13,72.19,72.12,72.16,63149.0,58.2441,58.2926,58.2361,58.2684,63149.0
2019-10-23 12:40:00,72.17,72.2,72.03,72.05,80268.0,58.2764,58.3007,58.1634,58.1795,80268.0
2019-10-23 12:50:00,72.05,72.08,72.0,72.02,207450.0,58.1795,58.2038,58.1392,58.1553,207450.0
2019-10-23 13:00:00,72.01,72.07,72.0,72.03,97311.0,58.1472,58.1957,58.1392,58.1634,97311.0
2019-10-23 13:10:00,72.03,72.05,71.94,72.0,183504.0,58.1634,58.1795,58.0907,58.1392,183504.0
2019-10-23 13:20:00,72.0,72.04,71.97,72.03,73793.0,58.1392,58.1715,58.1149,58.1634,73793.0
2019-10-23 13:30:00,72.03,72.08,72.01,72.05,103210.0,58.1634,58.2038,58.1472,58.1795,103210.0
2019-10-23 13:40:00,72.05,72.15,72.04,72.15,115385.0,58.1795,58.2603,58.1715,58.2603,115385.0
2019-10-23 13:50:00,72.16,72.18,72.12,72.16,231032.0,58.2684,58.2845,58.2361,58.2684,231032.0
2019-10-23 14:00:00,72.16,72.17,72.05,72.09,167538.0,58.2684,58.2764,58.1795,58.2118,167538.0
2019-10-23 14:10:00,72.09,72.11,72.0,72.05,223723.0,58.2118,58.228,58.1392,58.1795,223723.0
2019-10-23 14:20:00,72.04,72.09,71.99,72.06,90370.0,58.1715,58.2118,58.1311,58.1876,90370.0
2019-10-23 14:30:00,72.06,72.11,72.04,72.09,136873.0,58.1876,58.228,58.1715,58.2118,136873.0
2019-10-23 14:40:00,72.08,72.17,72.08,72.17,88665.0,58.2038,58.2764,58.2038,58.2764,88665.0
2019-10-23 14:50:00,72.16,72.17,72.06,72.14,195224.0,58.2684,58.2764,58.1876,58.2522,195224.0
2019-10-23 15:00:00,72.14,72.18,72.12,72.18,115241.0,58.2522,58.2845,58.2361,58.2845,115241.0
2019-10-23 15:10:00,72.18,72.2,72.15,72.2,118541.0,58.2845,58.3007,58.2603,58.3007,118541.0
2019-10-23 15:20:00,72.2,72.29,72.19,72.28,181981.0,58.3007,58.3733,58.2926,58.3653,181981.0
2019-10-23 15:30:00,72.28,72.3,72.23,72.24,224987.0,58.3653,58.3814,58.3249,58.333,224987.0
2019-10-23 15:40:00,72.23,72.33,72.22,72.33,262838.0,58.3249,58.4056,58.3168,58.4056,262838.0
2019-10-23 15:50:00,72.32,72.47,72.31,72.46,814895.0,58.3976,58.5187,58.3895,58.5106,814895.0
2019-10-24 09:30:00,72.55,72.86,72.41,72.42,431383.0,58.5833,58.8336,58.4702,58.4783,431383.0
2019-10-24 09:40:00,72.42,72.57,72.33,72.42,276280.0,58.4783,58.5994,58.4056,58.4783,276280.0
2019-10-24 09:50:00,72.42,72.42,72.15,72.25,241518.0,58.4783,58.4783,58.2603,58.341,241518.0
2019-10-24 10:00:00,72.26,72.26,71.99,72.03,208078.0,58.3491,58.3491,58.1311,58.1634,208078.0
2019-10-24 10:10:00,72.05,72.19,71.98,72.16,200025.0,58.1795,58.2926,58.123,58.2684,200025.0
2019-10-24 10:20:00,72.16,72.22,72.1,72.13,118245.0,58.2684,58.3168,58.2199,58.2441,118245.0
2019-10-24 10:30:00,72.12,72.25,72.03,72.24,150730.0,58.2361,58.341,58.1634,58.333,150730.0
2019-10-24 10:40:00,72.23,72.25,72.12,72.13,108008.0,58.3249,58.341,58.2361,58.2441,108008.0
2019-10-24 10:50:00,72.13,72.16,72.05,72.1,113300.0,58.2441,58.2684,58.1795,58.2199,113300.0
2019-10-24 11:00:00,72.1,72.22,72.08,72.22,113712.0,58.2199,58.3168,58.2038,58.3168,113712.0
2019-10-24 11:10:00,72.22,72.25,72.1,72.15,120335.0,58.3168,58.341,58.2199,58.2603,120335.0
2019-10-24 11:20:00,72.15,72.33,72.15,72.31,95997.0,58.2603,58.4056,58.2603,58.3895,95997.0
2019-10-24 11:30:00,72.32,72.38,72.14,72.15,163798.0,58.3976,58.446,58.2522,58.2603,163798.0
2019-10-24 11:40:00,72.15,72.22,72.14,72.17,98563.0,58.2603,58.3168,58.2522,58.2764,98563.0
2019-10-24 11:50:00,72.17,72.26,72.06,72.24,157220.0,58.2764,58.3491,58.1876,58.333,157220.0
2019-10-24 12:00:00,72.25,72.26,72.02,72.08,130296.0,58.341,58.3491,58.1553,58.2038,130296.0
2019-10-24 12:10:00,72.07,72.08,71.86,71.93,212664.0,58.1957,58.2038,58.0261,58.0826,212664.0
2019-10-24 12:20:00,71.94,71.99,71.86,71.97,126499.0,58.0907,58.1311,58.0261,58.1149,126499.0
2019-10-24 12:30:00,71.98,72.1,71.96,72.09,102736.0,58.123,58.2199,58.1069,58.2118,102736.0
2019-10-24 12:40:00,72.09,72.13,72.03,72.05,111326.0,58.2118,58.2441,58.1634,58.1795,111326.0
2019-10-24 12:50:00,72.04,72.11,71.99,72.04,196033.0,58.1715,58.228,58.1311,58.1715,196033.0
2019-10-24 13:00:00,72.03,72.07,71.97,71.99,108901.0,58.1634,58.1957,58.1149,58.1311,108901.0
2019-10-24 13:10:00,72.0,72.07,71.97,72.0,65973.0,58.1392,58.1957,58.1149,58.1392,65973.0
2019-10-24 13:20:00,71.99,72.03,71.96,71.98,68518.0,58.1311,58.1634,58.1069,58.123,68518.0
2019-10-24 13:30:00,71.99,72.03,71.91,71.95,86869.0,58.1311,58.1634,58.0665,58.0988,86869.0
2019-10-24 13:40:00,71.94,72.01,71.93,72.01,68019.0,58.0907,58.1472,58.0826,58.1472,68019.0
2019-10-24 13:50:00,72.0,72.09,71.99,72.07,94463.0,58.1392,58.2118,58.1311,58.1957,94463.0
2019-10-24 14:00:00,72.07,72.12,72.04,72.11,104395.0,58.1957,58.2361,58.1715,58.228,104395.0
2019-10-24 14:10:00,72.11,72.18,72.1,72.14,87819.0,58.228,58.2845,58.2199,58.2522,87819.0
2019-10-24 14:20:00,72.14,72.24,72.12,72.19,123031.0,58.2522,58.333,58.2361,58.2926,123031.0
2019-10-24 14:30:00,72.18,72.25,72.15,72.19,103627.0,58.2845,58.341,58.2603,58.2926,103627.0
2019-10-24 14:40:00,72.19,72.22,72.18,72.19,87032.0,58.2926,58.3168,58.2845,58.2926,87032.0
2019-10-24 14:50:00,72.2,72.23,72.17,72.17,95689.0,58.3007,58.3249,58.2764,58.2764,95689.0
2019-10-24 15:00:00,72.17,72.24,72.15,72.17,122473.0,58.2764,58.333,58.2603,58.2764,122473.0
2019-10-24 15:10:00,72.17,72.22,72.14,72.19,96864.0,58.2764,58.3168,58.2522,58.2926,96864.0
2019-10-24 15:20:00,72.2,72.25,72.16,72.19,101442.0,58.3007,58.341,58.2684,58.2926,101442.0
2019-10-24 15:30:00,72.19,72.22,72.11,72.17,144308.0,58.2926,58.3168,58.228,58.2764,144308.0
2019-10-24 15:40:00,72.17,72.3,72.16,72.3,242068.0,58.2764,58.3814,58.2684,58.3814,242068.0
2019-10-24 15:50:00,72.3,72.33,72.2,72.3,778247.0,58.3814,58.4056,58.3007,58.3814,778247.0
2019-10-25 09:30:00,71.97,72.71,71.81,72.65,447127.0,58.1149,58.7125,57.9857,58.664,447127.0
2019-10-25 09:40:00,72.67,72.79,72.53,72.58,253245.0,58.6802,58.7771,58.5671,58.6075,253245.0
2019-10-25 09:50:00,72.58,72.89,72.57,72.83,305307.0,58.6075,58.8578,58.5994,58.8094,305307.0
2019-10-25 10:00:00,72.83,72.85,72.64,72.65,162501.0,58.8094,58.8255,58.656,58.664,162501.0
2019-10-25 10:10:00,72.65,72.79,72.61,72.76,132501.0,58.664,58.7771,58.6317,58.7529,132501.0
2019-10-25 10:20:00,72.76,72.84,72.71,72.73,143405.0,58.7529,58.8175,58.7125,58.7286,143405.0
2019-10-25 10:30:00,72.74,72.81,72.67,72.73,222305.0,58.7367,58.7932,58.6802,58.7286,222305.0
2019-10-25 10:40:00,72.73,72.8,72.62,72.77,101599.0,58.7286,58.7852,58.6398,58.7609,101599.0
2019-10-25 10:50:00,72.77,72.84,72.76,72.81,94621.0,58.7609,58.8175,58.7529,58.7932,94621.0
2019-10-25 11:00:00,72.81,72.9,72.77,72.88,214379.0,58.7932,58.8659,58.7609,58.8498,214379.0
2019-10-25 11:10:00,72.88,73.06,72.88,72.99,517953.0,58.8498,58.9951,58.8498,58.9386,517953.0
2019-10-25 11:20:00,73.0,73.09,72.93,73.06,217535.0,58.9467,59.0193,58.8901,58.9951,217535.0
2019-10-25 11:30:00,73.05,73.06,72.93,73.0,135947.0,58.987,58.9951,58.8901,58.9467,135947.0
2019-10-25 11:40:00,72.99,73.03,72.95,73.02,88235.0,58.9386,58.9709,58.9063,58.9628,88235.0
2019-10-25 11:50:00,73.02,73.22,73.0,73.16,185010.0,58.9628,59.1243,58.9467,59.0759,185010.0
2019-10-25 12:00:00,73.17,73.21,72.94,72.99,225091.0,59.0839,59.1162,58.8982,58.9386,225091.0
2019-10-25 12:10:00,73.0,73.06,72.99,73.05,107026.0,58.9467,58.9951,58.9386,58.987,107026.0
2019-10-25 12:20:00,73.05,73.29,73.03,73.28,274675.0,58.987,59.1808,58.9709,59.1728,274675.0
2019-10-25 12:30:00,73.28,73.31,73.14,73.16,309578.0,59.1728,59.197,59.0597,59.0759,309578.0
2019-10-25 12:40:00,73.16,73.3,73.13,73.29,183436.0,59.0759,59.1889,59.0516,59.1808,183436.0
2019-10-25 12:50:00,73.3,73.37,73.28,73.33,218195.0,59.1889,59.2454,59.1728,59.2131,218195.0
2019-10-25 13:00:00,73.33,73.41,73.31,73.41,220994.0,59.2131,59.2777,59.197,59.2777,220994.0
2019-10-25 13:10:00,73.4,73.42,73.31,73.33,150904.0,59.2697,59.2858,59.197,59.2131,150904.0
2019-10-25 13:20:00,73.34,73.41,73.27,73.41,206303.0,59.2212,59.2777,59.1647,59.2777,206303.0
2019-10-25 13:30:00,73.41,73.42,73.28,73.34,134475.0,59.2777,59.2858,59.1728,59.2212,134475.0
2019-10-25 13:40:00,73.34,73.37,73.3,73.31,105315.0,59.2212,59.2454,59.1889,59.197,105315.0
2019-10-25 13:50:00,73.31,73.36,73.31,73.33,125553.0,59.197,59.2374,59.197,59.2131,125553.0
2019-10-25 14:00:00,73.34,73.37,73.28,73.31,258440.0,59.2212,59.2454,59.1728,59.197,258440.0
2019-10-25 14:10:00,73.31,73.4,73.3,73.37,129073.0,59.197,59.2697,59.1889,59.2454,129073.0
2019-10-25 14:20:00,73.36,73.37,73.25,73.28,110166.0,59.2374,59.2454,59.1485,59.1728,110166.0
2019-10-25 14:30:00,73.28,73.28,73.15,73.16,161941.0,59.1728,59.1728,59.0678,59.0759,161941.0
2019-10-25 14:40:00,73.16,73.32,73.14,73.3,198495.0,59.0759,59.2051,59.0597,59.1889,198495.0
2019-10-25 14:50:00,73.3,73.32,73.25,73.27,146815.0,59.1889,59.2051,59.1485,59.1647,146815.0
2019-10-25 15:00:00,73.27,73.34,73.25,73.27,210730.0,59.1647,59.2212,59.1485,59.1647,210730.0
2019-10-25 15:10:00,73.27,73.35,73.26,73.3,257656.0,59.1647,59.2293,59.1566,59.1889,257656.0
2019-10-25 15:20:00,73.3,73.38,73.28,73.28,182220.0,59.1889,59.2535,59.1728,59.1728,182220.0
2019-10-25 15:30:00,73.29,73.33,73.25,73.32,340109.0,59.1808,59.2131,59.1485,59.2051,340109.0
2019-10-25 15:40:00,73.32,73.36,73.26,73.26,469836.0,59.2051,59.2374,59.1566,59.1566,469836.0
2019-10-25 15:50:00,73.27,73.28,73.14,73.17,945110.0,59.1647,59.1728,59.0597,59.0839,945110.0
2019-10-28 09:30:00,73.73,74.28,73.6,74.26,950580.0,59.5361,59.9802,59.4312,59.9641,950580.0
2019-10-28 09:40:00,74.27,74.28,73.86,73.97,550922.0,59.9722,59.9802,59.6411,59.7299,550922.0
2019-10-28 09:50:00,73.96,73.97,73.68,73.74,414559.0,59.7218,59.7299,59.4957,59.5442,414559.0
2019-10-28 10:00:00,73.75,73.77,73.52,73.58,183176.0,59.5523,59.5684,59.3666,59.415,183176.0
2019-10-28 10:10:00,73.57,73.65,73.44,73.55,200247.0,59.4069,59.4715,59.302,59.3908,200247.0
2019-10-28 10:20:00,73.56,73.7,73.55,73.61,182065.0,59.3989,59.5119,59.3908,59.4392,182065.0
2019-10-28 10:30:00,73.61,73.83,73.61,73.67,252910.0,59.4392,59.6169,59.4392,59.4877,252910.0
2019-10-28 10:40:00,73.67,73.77,73.61,73.73,192157.0,59.4877,59.5684,59.4392,59.5361,192157.0
2019-10-28 10:50:00,73.72,73.73,73.58,73.6,241514.0,59.528,59.5361,59.415,59.4312,241514.0
2019-10-28 11:00:00,73.6,73.77,73.59,73.74,178094.0,59.4312,59.5684,59.4231,59.5442,178094.0
2019-10-28 11:10:00,73.74,73.84,73.69,73.77,154689.0,59.5442,59.6249,59.5038,59.5684,154689.0
2019-10-28 11:20:00,73.78,73.85,73.73,73.84,124924.0,59.5765,59.633,59.5361,59.6249,124924.0
2019-10-28 11:30:00,73.84,73.85,73.7,73.83,174123.0,59.6249,59.633,59.5119,59.6169,174123.0
2019-10-28 11:40:00,73.83,73.9,73.75,73.86,219036.0,59.6169,59.6734,59.5523,59.6411,219036.0
2019-10-28 11:50:00,73.87,73.94,73.83,73.89,163098.0,59.6492,59.7057,59.6169,59.6653,163098.0
2019-10-28 12:00:00,73.88,73.93,73.81,73.91,130271.0,59.6572,59.6976,59.6007,59.6815,130271.0
2019-10-28 12:10:00,73.91,74.06,73.91,74.04,334622.0,59.6815,59.8026,59.6815,59.7864,334622.0
2019-10-28 12:20:00,74.05,74.24,74.04,74.11,462615.0,59.7945,59.9479,59.7864,59.843,462615.0
2019-10-28 12:30:00,74.11,74.14,73.99,74.0,316263.0,59.843,59.8672,59.7461,59.7541,316263.0
2019-10-28 12:40:00,74.01,74.05,73.99,74.0,139290.0,59.7622,59.7945,59.7461,59.7541,139290.0
2019-10-28 12:50:00,74.01,74.03,73.96,73.98,274011.0,59.7622,59.7784,59.7218,59.738,274011.0
2019-10-28 13:00:00,73.99,74.14,73.98,74.12,199343.0,59.7461,59.8672,59.738,59.851,199343.0
2019-10-28 13:10:00,74.13,74.15,74.01,74.03,168054.0,59.8591,59.8753,59.7622,59.7784,168054.0
2019-10-28 13:20:00,74.02,74.04,73.97,73.98,204326.0,59.7703,59.7864,59.7299,59.738,204326.0
2019-10-28 13:30:00,73.98,74.0,73.95,74.0,373455.0,59.738,59.7541,59.7138,59.7541,373455.0
2019-10-28 13:40:00,74.0,74.11,73.96,74.06,415455.0,59.7541,59.843,59.7218,59.8026,415455.0
2019-10-28 13:50:00,74.06,74.11,73.99,74.09,215066.0,59.8026,59.843,59.7461,59.8268,215066.0
2019-10-28 14:00:00,74.09,74.12,74.04,74.11,178768.0,59.8268,59.851,59.7864,59.843,178768.0
2019-10-28 14:10:00,74.11,74.12,74.06,74.06,130478.0,59.843,59.851,59.8026,59.8026,130478.0
2019-10-28 14:20:00,74.06,74.07,74.0,74.01,136604.0,59.8026,59.8107,59.7541,59.7622,136604.0
2019-10-28 14:30:00,74.01,74.05,73.99,74.04,150250.0,59.7622,59.7945,59.7461,59.7864,150250.0
2019-10-28 14:40:00,74.04,74.08,73.99,74.03,180610.0,59.7864,59.8187,59.7461,59.7784,180610.0
2019-10-28 14:50:00,74.03,74.09,74.0,74.01,173262.0,59.7784,59.8268,59.7541,59.7622,173262.0
2019-10-28 15:00:00,74.01,74.02,73.97,74.0,351863.0,59.7622,59.7703,59.7299,59.7541,351863.0
2019-10-28 15:10:00,74.0,74.04,73.94,73.95,206130.0,59.7541,59.7864,59.7057,59.7138,206130.0
2019-10-28 15:20:00,73.95,73.97,73.9,73.92,215017.0,59.7138,59.7299,59.6734,59.6895,215017.0
2019-10-28 15:30:00,73.92,73.94,73.85,73.86,227196.0,59.6895,59.7057,59.633,59.6411,227196.0
2019-10-28 15:40:00,73.86,73.87,73.72,73.79,405205.0,59.6411,59.6492,59.528,59.5846,405205.0
2019-10-28 15:50:00,73.78,73.79,73.58,73.61,946067.0,59.5765,59.5846,59.415,59.4392,946067.0
2019-10-29 09:30:00,73.14,73.55,73.14,73.47,548572.0,59.0597,59.3908,59.0597,59.3262,548572.0
2019-10-29 09:40:00,73.5,73.71,73.39,73.65,398242.0,59.3504,59.52,59.2616,59.4715,398242.0
2019-10-29 09:50:00,73.64,73.79,73.35,73.4,219428.0,59.4634,59.5846,59.2293,59.2697,219428.0
2019-10-29 10:00:00,73.4,73.42,73.3,73.35,206245.0,59.2697,59.2858,59.1889,59.2293,206245.0
2019-10-29 10:10:00,73.35,73.49,73.28,73.37,289227.0,59.2293,59.3423,59.1728,59.2454,289227.0
2019-10-29 10:20:00,73.36,73.44,73.26,73.28,213852.0,59.2374,59.302,59.1566,59.1728,213852.0
2019-10-29 10:30:00,73.28,73.52,73.22,73.43,308760.0,59.1728,59.3666,59.1243,59.2939,308760.0
2019-10-29 10:40:00,73.44,73.52,73.32,73.37,313527.0,59.302,59.3666,59.2051,59.2454,313527.0
2019-10-29 10:50:00,73.37,73.4,73.22,73.25,249955.0,59.2454,59.2697,59.1243,59.1485,249955.0
2019-10-29 11:00:00,73.27,73.41,73.25,73.37,167285.0,59.1647,59.2777,59.1485,59.2454,167285.0
2019-10-29 11:10:00,73.36,73.37,73.15,73.2,228040.0,59.2374,59.2454,59.0678,59.1082,228040.0
2019-10-29 11:20:00,73.19,73.27,73.1,73.19,185878.0,59.1001,59.1647,59.0274,59.1001,185878.0
2019-10-29 11:30:00,73.2,73.35,73.19,73.26,140280.0,59.1082,59.2293,59.1001,59.1566,140280.0
2019-10-29 11:40:00,73.27,73.29,73.22,73.25,145258.0,59.1647,59.1808,59.1243,59.1485,145258.0
2019-10-29 11:50:00,73.26,73.29,73.03,73.12,230185.0,59.1566,59.1808,58.9709,59.0436,230185.0
2019-10-29 12:00:00,73.12,73.25,73.03,73.11,258020.0,59.0436,59.1485,58.9709,59.0355,258020.0
2019-10-29 12:10:00,73.11,73.23,73.09,73.21,90828.0,59.0355,59.1324,59.0193,59.1162,90828.0
2019-10-29 12:20:00,73.2,73.23,73.11,73.14,120914.0,59.1082,59.1324,59.0355,59.0597,120914.0
2019-10-29 12:30:00,73.14,73.18,73.1,73.15,110250.0,59.0597,59.092,59.0274,59.0678,110250.0
2019-10-29 12:40:00,73.15,73.15,73.07,73.14,106253.0,59.0678,59.0678,59.0032,59.0597,106253.0
2019-10-29 12:50:00,73.15,73.18,73.03,73.04,97715.0,59.0678,59.092,58.9709,58.979,97715.0
2019-10-29 13:00:00,73.04,73.12,73.04,73.11,103644.0,58.979,59.0436,58.979,59.0355,103644.0
2019-10-29 13:10:00,73.11,73.13,73.06,73.11,62069.0,59.0355,59.0516,58.9951,59.0355,62069.0
2019-10-29 13:20:00,73.1,73.13,73.0,73.04,173991.0,59.0274,59.0516,58.9467,58.979,173991.0
2019-10-29 13:30:00,73.04,73.06,72.96,72.96,104823.0,58.979,58.9951,58.9144,58.9144,104823.0
2019-10-29 13:40:00,72.96,73.01,72.96,72.97,134784.0,58.9144,58.9547,58.9144,58.9224,134784.0
2019-10-29 13:50:00,72.98,73.07,72.96,73.03,104507.0,58.9305,59.0032,58.9144,58.9709,104507.0
2019-10-29 14:00:00,73.02,73.03,72.92,72.97,110337.0,58.9628,58.9709,58.8821,58.9224,110337.0
2019-10-29 14:10:00,72.97,73.0,72.94,72.99,94483.0,58.9224,58.9467,58.8982,58.9386,94483.0
2019-10-29 14:20:00,72.98,73.04,72.93,73.0,169111.0,58.9305,58.979,58.8901,58.9467,169111.0
2019-10-29 14:30:00,73.0,73.1,72.96,73.06,163153.0,58.9467,59.0274,58.9144,58.9951,163153.0
2019-10-29 14:40:00,73.05,73.05,72.88,72.89,129803.0,58.987,58.987,58.8498,58.8578,129803.0
2019-10-29 14:50:00,72.88,72.89,72.72,72.75,341545.0,58.8498,58.8578,58.7206,58.7448,341545.0
2019-10-29 15:00:00,72.75,72.94,72.73,72.92,205604.0,58.7448,58.8982,58.7286,58.8821,205604.0
2019-10-29 15:10:00,72.93,72.97,72.88,72.95,160055.0,58.8901,58.9224,58.8498,58.9063,160055.0
2019-10-29 15:20:00,72.96,73.02,72.88,72.9,172946.0,58.9144,58.9628,58.8498,58.8659,172946.0
2019-10-29 15:30:00,72.9,73.04,72.89,73.02,218494.0,58.8659,58.979,58.8578,58.9628,218494.0
2019-10-29 15:40:00,73.02,73.09,73.01,73.04,287468.0,58.9628,59.0193,58.9547,58.979,287468.0
2019-10-29 15:50:00,73.04,73.13,73.01,73.09,660516.0,58.979,59.0516,58.9547,59.0193,660516.0
2019-10-30 09:30:00,72.75,73.18,72.63,73.04,565778.0,58.7448,59.092,58.6479,58.979,565778.0
2019-10-30 09:40:00,73.04,73.36,73.01,73.03,281899.0,58.979,59.2374,58.9547,58.9709,281899.0
2019-10-30 09:50:00,73.05,73.17,72.86,72.93,184102.0,58.987,59.0839,58.8336,58.8901,184102.0
2019-10-30 10:00:00,72.93,72.96,72.49,72.77,364815.0,58.8901,58.9144,58.5348,58.7609,364815.0
2019-10-30 10:10:00,72.77,72.86,72.7,72.75,114113.0,58.7609,58.8336,58.7044,58.7448,114113.0
2019-10-30 10:20:00,72.75,72.83,72.69,72.73,215965.0,58.7448,58.8094,58.6963,58.7286,215965.0
2019-10-30 10:30:00,72.72,72.72,72.45,72.47,219883.0,58.7206,58.7206,58.5025,58.5187,219883.0
2019-10-30 10:40:00,72.47,72.61,72.45,72.57,185710.0,58.5187,58.6317,58.5025,58.5994,185710.0
2019-10-30 10:50:00,72.58,72.65,72.51,72.55,274794.0,58.6075,58.664,58.551,58.5833,274794.0
2019-10-30 11:00:00,72.56,72.58,72.47,72.53,181337.0,58.5914,58.6075,58.5187,58.5671,181337.0
2019-10-30 11:10:00,72.53,72.61,72.41,72.53,260766.0,58.5671,58.6317,58.4702,58.5671,260766.0
2019-10-30 11:20:00,72.53,72.53,72.33,72.4,386451.0,58.5671,58.5671,58.4056,58.4622,386451.0
2019-10-30 11:30:00,72.42,72.47,72.29,72.32,165039.0,58.4783,58.5187,58.3733,58.3976,165039.0
2019-10-30 11:40:00,72.31,72.32,72.1,72.18,372108.0,58.3895,58.3976,58.2199,58.2845,372108.0
2019-10-30 11:50:00,72.18,72.36,72.13,72.33,260543.0,58.2845,58.4299,58.2441,58.4056,260543.0
2019-10-30 12:00:00,72.33,72.36,72.27,72.34,273930.0,58.4056,58.4299,58.3572,58.4137,273930.0
2019-10-30 12:10:00,72.33,72.38,72.26,72.36,127646.0,58.4056,58.446,58.3491,58.4299,127646.0
2019-10-30 12:20:00,72.37,72.48,72.36,72.43,166618.0,58.4379,58.5268,58.4299,58.4864,166618.0
2019-10-30 12:30:00,72.43,72.53,72.41,72.48,215091.0,58.4864,58.5671,58.4702,58.5268,215091.0
2019-10-30 12:40:00,72.49,72.55,72.47,72.51,136710.0,58.5348,58.5833,58.5187,58.551,136710.0
2019-10-30 12:50:00,72.52,72.63,72.49,72.62,107245.0,58.5591,58.6479,58.5348,58.6398,107245.0
2019-10-30 13:00:00,72.62,72.65,72.57,72.59,176307.0,58.6398,58.664,58.5994,58.6156,176307.0
2019-10-30 13:10:00,72.6,72.62,72.55,72.59,99813.0,58.6237,58.6398,58.5833,58.6156,99813.0
2019-10-30 13:20:00,72.6,72.65,72.59,72.6,186156.0,58.6237,58.664,58.6156,58.6237,186156.0
2019-10-30 13:30:00,72.6,72.64,72.58,72.63,147318.0,58.6237,58.656,58.6075,58.6479,147318.0
2019-10-30 13:40:00,72.63,72.64,72.5,72.52,320717.0,58.6479,58.656,58.5429,58.5591,320717.0
2019-10-30 13:50:00,72.52,72.63,72.51,72.59,266718.0,58.5591,58.6479,58.551,58.6156,266718.0
2019-10-30 14:00:00,72.61,72.92,72.54,72.66,638599.0,58.6317,58.8821,58.5752,58.6721,638599.0
2019-10-30 14:10:00,72.66,72.91,72.63,72.78,246370.0,58.6721,58.874,58.6479,58.769,246370.0
2019-10-30 14:20:00,72.78,72.89,72.78,72.83,91645.0,58.769,58.8578,58.769,58.8094,91645.0
2019-10-30 14:30:00,72.83,72.99,72.75,72.9,243311.0,58.8094,58.9386,58.7448,58.8659,243311.0
2019-10-30 14:40:00,72.91,73.04,72.89,73.01,182288.0,58.874,58.979,58.8578,58.9547,182288.0
2019-10-30 14:50:00,73.01,73.13,72.92,73.12,238506.0,58.9547,59.0516,58.8821,59.0436,238506.0
2019-10-30 15:00:00,73.1,73.14,72.96,72.98,225926.0,59.0274,59.0597,58.9144,58.9305,225926.0
2019-10-30 15:10:00,72.99,73.06,72.96,73.0,213998.0,58.9386,58.9951,58.9144,58.9467,213998.0
2019-10-30 15:20:00,73.01,73.21,73.01,73.1,247673.0,58.9547,59.1162,58.9547,59.0274,247673.0
2019-10-30 15:30:00,73.1,73.11,72.93,73.02,356156.0,59.0274,59.0355,58.8901,58.9628,356156.0
2019-10-30 15:40:00,73.02,73.03,72.87,72.89,346488.0,58.9628,58.9709,58.8417,58.8578,346488.0
2019-10-30 15:50:00,72.89,73.01,72.85,73.0,841612.0,58.8578,58.9547,58.8255,58.9467,841612.0
2019-10-31 09:30:00,72.36,72.58,72.18,72.51,634825.0,58.4299,58.6075,58.2845,58.551,634825.0
2019-10-31 09:40:00,72.51,72.63,71.82,71.83,462832.0,58.551,58.6479,57.9938,58.0019,462832.0
2019-10-31 09:50:00,71.82,71.93,71.65,71.89,395419.0,57.9938,58.0826,57.8565,58.0503,395419.0
2019-10-31 10:00:00,71.88,71.89,71.55,71.63,362917.0,58.0423,58.0503,57.7758,57.8404,362917.0
2019-10-31 10:10:00,71.63,71.78,71.51,71.75,367401.0,57.8404,57.9615,57.7435,57.9373,367401.0
2019-10-31 10:20:00,71.75,71.75,71.4,71.58,385806.0,57.9373,57.9373,57.6547,57.8,385806.0
2019-10-31 10:30:00,71.57,71.57,71.33,71.51,451289.0,57.7919,57.7919,57.5982,57.7435,451289.0
2019-10-31 10:40:00,71.51,71.86,71.48,71.82,470239.0,57.7435,58.0261,57.7193,57.9938,470239.0
2019-10-31 10:50:00,71.82,71.94,71.73,71.91,483742.0,57.9938,58.0907,57.9211,58.0665,483742.0
2019-10-31 11:00:00,71.92,71.99,71.84,71.98,197819.0,58.0746,58.1311,58.01,58.123,197819.0
2019-10-31 11:10:00,71.98,72.03,71.82,71.84,199769.0,58.123,58.1634,57.9938,58.01,199769.0
2019-10-31 11:20:00,71.85,71.94,71.72,71.72,198078.0,58.018,58.0907,57.9131,57.9131,198078.0
2019-10-31 11:30:00,71.72,71.83,71.66,71.8,214147.0,57.9131,58.0019,57.8646,57.9777,214147.0
2019-10-31 11:40:00,71.8,71.96,71.79,71.95,198939.0,57.9777,58.1069,57.9696,58.0988,198939.0
2019-10-31 11:50:00,71.96,72.03,71.92,71.93,184447.0,58.1069,58.1634,58.0746,58.0826,184447.0
2019-10-31 12:00:00,71.94,71.96,71.72,71.75,284171.0,58.0907,58.1069,57.9131,57.9373,284171.0
2019-10-31 12:10:00,71.75,71.76,71.65,71.67,173083.0,57.9373,57.9454,57.8565,57.8727,173083.0
2019-10-31 12:20:00,71.67,71.75,71.62,71.69,142616.0,57.8727,57.9373,57.8323,57.8888,142616.0
2019-10-31 12:30:00,71.68,71.74,71.6,71.72,241649.0,57.8808,57.9292,57.8162,57.9131,241649.0
2019-10-31 12:40:00,71.71,71.75,71.46,71.52,204932.0,57.905,57.9373,57.7031,57.7516,204932.0
2019-10-31 12:50:00,71.52,71.63,71.49,71.58,126622.0,57.7516,57.8404,57.7273,57.8,126622.0
2019-10-31 13:00:00,71.58,71.66,71.5,71.65,212885.0,57.8,57.8646,57.7354,57.8565,212885.0
2019-10-31 13:10:00,71.65,71.71,71.58,71.63,214113.0,57.8565,57.905,57.8,57.8404,214113.0
2019-10-31 13:20:00,71.64,71.66,71.54,71.64,170005.0,57.8485,57.8646,57.7677,57.8485,170005.0
2019-10-31 13:30:00,71.63,71.7,71.6,71.61,149935.0,57.8404,57.8969,57.8162,57.8242,149935.0
2019-10-31 13:40:00,71.61,71.63,71.52,71.59,145186.0,57.8242,57.8404,57.7516,57.8081,145186.0
2019-10-31 13:50:00,71.59,71.59,71.51,71.52,214944.0,57.8081,57.8081,57.7435,57.7516,214944.0
2019-10-31 14:00:00,71.52,71.63,71.46,71.63,317223.0,57.7516,57.8404,57.7031,57.8404,317223.0
2019-10-31 14:10:00,71.63,71.71,71.57,71.57,290836.0,57.8404,57.905,57.7919,57.7919,290836.0
2019-10-31 14:20:00,71.58,71.68,71.55,71.63,143338.0,57.8,57.8808,57.7758,57.8404,143338.0
2019-10-31 14:30:00,71.63,71.68,71.61,71.65,170902.0,57.8404,57.8808,57.8242,57.8565,170902.0
2019-10-31 14:40:00,71.65,71.67,71.6,71.62,298262.0,57.8565,57.8727,57.8162,57.8323,298262.0
2019-10-31 14:50:00,71.62,71.64,71.57,71.58,309710.0,57.8323,57.8485,57.7919,57.8,309710.0
2019-10-31 15:00:00,71.58,71.84,71.58,71.83,271181.0,57.8,58.01,57.8,58.0019,271181.0
2019-10-31 15:10:00,71.83,71.88,71.78,71.79,326363.0,58.0019,58.0423,57.9615,57.9696,326363.0
2019-10-31 15:20:00,71.79,71.81,71.72,71.73,232901.0,57.9696,57.9857,57.9131,57.9211,232901.0
2019-10-31 15:30:00,71.73,71.82,71.67,71.69,646396.0,57.9211,57.9938,57.8727,57.8888,646396.0
2019-10-31 15:40:00,71.69,71.72,71.62,71.65,600110.0,57.8888,57.9131,57.8323,57.8565,600110.0
2019-10-31 15:50:00,71.65,71.88,71.6,71.87,1366201.0,57.8565,58.0423,57.8162,58.0342,1366201.0
2019-11-01 09:30:00,72.25,72.57,72.1,72.44,572496.0,58.744,59.0042,58.622,58.8985,572496.0
2019-11-01 09:40:00,72.44,72.54,72.29,72.52,270733.0,58.8985,58.9798,58.7765,58.9635,270733.0
2019-11-01 09:50:00,72.52,72.67,72.45,72.67,231741.0,58.9635,59.0855,58.9066,59.0855,231741.0
2019-11-01 10:00:00,72.66,72.96,72.45,72.96,385139.0,59.0773,59.3213,58.9066,59.3213,385139.0
2019-11-01 10:10:00,72.96,73.37,72.96,73.31,603160.0,59.3213,59.6546,59.3213,59.6058,603160.0
2019-11-01 10:20:00,73.32,73.32,73.1,73.17,339277.0,59.614,59.614,59.4351,59.492,339277.0
2019-11-01 10:30:00,73.17,73.21,73.05,73.09,307785.0,59.492,59.5245,59.3944,59.427,307785.0
2019-11-01 10:40:00,73.09,73.17,73.05,73.06,290365.0,59.427,59.492,59.3944,59.4026,290365.0
2019-11-01 10:50:00,73.06,73.1,72.89,73.01,249329.0,59.4026,59.4351,59.2644,59.3619,249329.0
2019-11-01 11:00:00,73.02,73.13,73.02,73.08,114541.0,59.3701,59.4595,59.3701,59.4188,114541.0
2019-11-01 11:10:00,73.08,73.18,73.03,73.07,172667.0,59.4188,59.5001,59.3782,59.4107,172667.0
2019-11-01 11:20:00,73.07,73.16,73.0,73.05,176635.0,59.4107,59.4839,59.3538,59.3944,176635.0
2019-11-01 11:30:00,73.06,73.19,73.05,73.17,114205.0,59.4026,59.5083,59.3944,59.492,114205.0
2019-11-01 11:40:00,73.17,73.22,73.11,73.19,162101.0,59.492,59.5327,59.4432,59.5083,162101.0
2019-11-01 11:50:00,73.2,73.21,73.15,73.17,237062.0,59.5164,59.5245,59.4758,59.492,237062.0
2019-11-01 12:00:00,73.17,73.22,73.12,73.13,115265.0,59.492,59.5327,59.4514,59.4595,115265.0
2019-11-01 12:10:00,73.13,73.13,73.04,73.11,143287.0,59.4595,59.4595,59.3863,59.4432,143287.0
2019-11-01 12:20:00,73.11,73.16,73.09,73.1,163097.0,59.4432,59.4839,59.427,59.4351,163097.0
2019-11-01 12:30:00,73.11,73.16,73.1,73.14,94417.0,59.4432,59.4839,59.4351,59.4676,94417.0
2019-11-01 12:40:00,73.14,73.25,73.13,73.22,169491.0,59.4676,59.5571,59.4595,59.5327,169491.0
2019-11-01 12:50:00,73.22,73.29,73.17,73.19,217467.0,59.5327,59.5896,59.492,59.5083,217467.0
2019-11-01 13:00:00,73.18,73.39,73.18,73.39,177207.0,59.5001,59.6709,59.5001,59.6709,177207.0
2019-11-01 13:10:00,73.38,73.59,73.36,73.58,314869.0,59.6628,59.8335,59.6465,59.8254,314869.0
2019-11-01 13:20:00,73.58,73.68,73.58,73.62,436411.0,59.8254,59.9067,59.8254,59.8579,436411.0
2019-11-01 13:30:00,73.62,73.74,73.55,73.74,247993.0,59.8579,59.9555,59.801,59.9555,247993.0
2019-11-01 13:40:00,73.73,73.9,73.73,73.89,204723.0,59.9473,60.0856,59.9473,60.0774,204723.0
2019-11-01 13:50:00,73.89,73.9,73.73,73.83,137701.0,60.0774,60.0856,59.9473,60.0286,137701.0
2019-11-01 14:00:00,73.82,73.87,73.78,73.83,157485.0,60.0205,60.0612,59.988,60.0286,157485.0
2019-11-01 14:10:00,73.84,73.94,73.81,73.94,146203.0,60.0368,60.1181,60.0124,60.1181,146203.0
2019-11-01 14:20:00,73.94,73.99,73.9,73.95,242482.0,60.1181,60.1587,60.0856,60.1262,242482.0
2019-11-01 14:30:00,73.96,73.98,73.92,73.95,280217.0,60.1343,60.1506,60.1018,60.1262,280217.0
2019-11-01 14:40:00,73.95,73.96,73.88,73.9,196099.0,60.1262,60.1343,60.0693,60.0856,196099.0
2019-11-01 14:50:00,73.91,73.91,73.8,73.83,177100.0,60.0937,60.0937,60.0042,60.0286,177100.0
2019-11-01 15:00:00,73.83,73.85,73.75,73.75,148212.0,60.0286,60.0449,59.9636,59.9636,148212.0
2019-11-01 15:10:00,73.76,73.78,73.7,73.7,180357.0,59.9717,59.988,59.9229,59.9229,180357.0
2019-11-01 15:20:00,73.7,73.71,73.61,73.69,178920.0,59.9229,59.9311,59.8498,59.9148,178920.0
2019-11-01 15:30:00,73.69,73.88,73.68,73.88,269605.0,59.9148,60.0693,59.9067,60.0693,269605.0
2019-11-01 15:40:00,73.88,73.89,73.71,73.74,391498.0,60.0693,60.0774,59.9311,59.9555,391498.0
2019-11-01 15:50:00,73.75,73.88,73.69,73.86,1038731.0,59.9636,60.0693,59.9148,60.053,1038731.0
2019-11-04 09:30:00,74.94,75.05,74.11,74.23,1012131.0,60.9311,61.0206,60.2563,60.3539,1012131.0
2019-11-04 09:40:00,74.21,74.89,74.19,74.65,523398.0,60.3376,60.8905,60.3213,60.6953,523398.0
2019-11-04 09:50:00,74.65,74.79,74.52,74.73,237355.0,60.6953,60.8092,60.5897,60.7604,237355.0
2019-11-04 10:00:00,74.73,74.8,74.4,74.43,267019.0,60.7604,60.8173,60.4921,60.5165,267019.0
2019-11-04 10:10:00,74.43,74.46,74.22,74.4,176164.0,60.5165,60.5409,60.3457,60.4921,176164.0
2019-11-04 10:20:00,74.4,74.51,74.36,74.49,222470.0,60.4921,60.5815,60.4596,60.5653,222470.0
2019-11-04 10:30:00,74.48,74.5,74.35,74.42,172532.0,60.5571,60.5734,60.4514,60.5083,172532.0
2019-11-04 10:40:00,74.42,74.48,74.34,74.39,150768.0,60.5083,60.5571,60.4433,60.484,150768.0
2019-11-04 10:50:00,74.39,74.46,74.3,74.42,180454.0,60.484,60.5409,60.4108,60.5083,180454.0
2019-11-04 11:00:00,74.42,74.45,74.35,74.42,251809.0,60.5083,60.5327,60.4514,60.5083,251809.0
2019-11-04 11:10:00,74.43,74.61,74.41,74.61,222344.0,60.5165,60.6628,60.5002,60.6628,222344.0
2019-11-04 11:20:00,74.61,74.69,74.58,74.68,234163.0,60.6628,60.7279,60.6384,60.7197,234163.0
2019-11-04 11:30:00,74.68,74.77,74.6,74.75,322986.0,60.7197,60.7929,60.6547,60.7767,322986.0
2019-11-04 11:40:00,74.75,74.78,74.7,74.77,177378.0,60.7767,60.801,60.736,60.7929,177378.0
2019-11-04 11:50:00,74.77,74.85,74.75,74.76,215801.0,60.7929,60.858,60.7767,60.7848,215801.0
2019-11-04 12:00:00,74.76,74.8,74.68,74.77,153733.0,60.7848,60.8173,60.7197,60.7929,153733.0
2019-11-04 12:10:00,74.77,74.81,74.61,74.66,124849.0,60.7929,60.8254,60.6628,60.7035,124849.0
2019-11-04 12:20:00,74.66,74.77,74.64,74.68,107296.0,60.7035,60.7929,60.6872,60.7197,107296.0
2019-11-04 12:30:00,74.67,74.69,74.57,74.61,132881.0,60.7116,60.7279,60.6303,60.6628,132881.0
2019-11-04 12:40:00,74.62,74.79,74.61,74.78,167967.0,60.671,60.8092,60.6628,60.801,167967.0
2019-11-04 12:50:00,74.78,74.93,74.76,74.88,304208.0,60.801,60.923,60.7848,60.8824,304208.0
2019-11-04 13:00:00,74.87,74.91,74.83,74.9,199338.0,60.8742,60.9067,60.8417,60.8986,199338.0
2019-11-04 13:10:00,74.9,74.92,74.82,74.91,115620.0,60.8986,60.9149,60.8336,60.9067,115620.0
2019-11-04 13:20:00,74.91,74.93,74.87,74.91,162370.0,60.9067,60.923,60.8742,60.9067,162370.0
2019-11-04 13:30:00,74.91,74.92,74.87,74.91,149468.0,60.9067,60.9149,60.8742,60.9067,149468.0
2019-11-04 13:40:00,74.91,74.96,74.89,74.96,108389.0,60.9067,60.9474,60.8905,60.9474,108389.0
2019-11-04 13:50:00,74.96,74.99,74.93,74.98,122593.0,60.9474,60.9718,60.923,60.9637,122593.0
2019-11-04 14:00:00,74.98,75.0,74.94,75.0,209297.0,60.9637,60.9799,60.9311,60.9799,209297.0
2019-11-04 14:10:00,75.0,75.09,74.99,75.05,595067.0,60.9799,61.0531,60.9718,61.0206,595067.0
2019-11-04 14:20:00,75.04,75.08,75.0,75.02,192998.0,61.0124,61.045,60.9799,60.9962,192998.0
2019-11-04 14:30:00,75.02,75.13,75.01,75.11,194518.0,60.9962,61.0856,60.9881,61.0694,194518.0
2019-11-04 14:40:00,75.11,75.13,75.06,75.06,194101.0,61.0694,61.0856,61.0287,61.0287,194101.0
2019-11-04 14:50:00,75.06,75.09,75.01,75.07,170227.0,61.0287,61.0531,60.9881,61.0368,170227.0
2019-11-04 15:00:00,75.06,75.07,74.94,75.05,308902.0,61.0287,61.0368,60.9311,61.0206,308902.0
2019-11-04 15:10:00,75.05,75.07,74.99,75.05,207566.0,61.0206,61.0368,60.9718,61.0206,207566.0
2019-11-04 15:20:00,75.05,75.12,74.99,75.02,225167.0,61.0206,61.0775,60.9718,60.9962,225167.0
2019-11-04 15:30:00,75.01,75.17,75.01,75.17,362903.0,60.9881,61.1181,60.9881,61.1181,362903.0
2019-11-04 15:40:00,75.17,75.27,75.12,75.12,409963.0,61.1181,61.1995,61.0775,61.0775,409963.0
2019-11-04 15:50:00,75.13,75.22,75.05,75.17,806689.0,61.0856,61.1588,61.0206,61.1181,806689.0
2019-11-05 09:30:00,75.19,75.49,74.84,75.41,971603.0,61.1344,61.3783,60.8498,61.3133,971603.0
2019-11-05 09:40:00,75.4,75.49,75.24,75.48,440978.0,61.3051,61.3783,61.1751,61.3702,440978.0
2019-11-05 09:50:00,75.48,75.77,75.47,75.64,439474.0,61.3702,61.606,61.3621,61.5003,439474.0
2019-11-05 10:00:00,75.74,75.97,75.43,75.47,822597.0,61.5816,61.7686,61.3295,61.3621,822597.0
2019-11-05 10:10:00,75.47,75.56,75.23,75.38,375749.0,61.3621,61.4352,61.1669,61.2889,375749.0
2019-11-05 10:20:00,75.38,75.45,75.07,75.09,484517.0,61.2889,61.3458,61.0368,61.0531,484517.0
2019-11-05 10:30:00,75.09,75.26,74.96,75.02,509291.0,61.0531,61.1913,60.9474,60.9962,509291.0
2019-11-05 10:40:00,75.01,75.35,74.99,75.34,327651.0,60.9881,61.2645,60.9718,61.2564,327651.0
2019-11-05 10:50:00,75.33,75.53,75.27,75.33,400271.0,61.2482,61.4108,61.1995,61.2482,400271.0
2019-11-05 11:00:00,75.33,75.52,75.32,75.48,259859.0,61.2482,61.4027,61.2401,61.3702,259859.0
2019-11-05 11:10:00,75.48,75.55,75.35,75.35,206994.0,61.3702,61.4271,61.2645,61.2645,206994.0
2019-11-05 11:20:00,75.36,75.42,75.24,75.26,241223.0,61.2726,61.3214,61.1751,61.1913,241223.0
2019-11-05 11:30:00,75.25,75.26,74.9,74.97,461369.0,61.1832,61.1913,60.8986,60.9555,461369.0
2019-11-05 11:40:00,74.96,75.06,74.86,74.86,224652.0,60.9474,61.0287,60.8661,60.8661,224652.0
2019-11-05 11:50:00,74.87,74.91,74.8,74.87,258029.0,60.8742,60.9067,60.8173,60.8742,258029.0
2019-11-05 12:00:00,74.87,74.91,74.75,74.86,161879.0,60.8742,60.9067,60.7767,60.8661,161879.0
2019-11-05 12:10:00,74.87,74.95,74.85,74.95,192187.0,60.8742,60.9393,60.858,60.9393,192187.0
2019-11-05 12:20:00,74.96,75.0,74.86,74.89,166161.0,60.9474,60.9799,60.8661,60.8905,166161.0
2019-11-05 12:30:00,74.9,74.91,74.77,74.86,117542.0,60.8986,60.9067,60.7929,60.8661,117542.0
2019-11-05 12:40:00,74.86,74.98,74.83,74.95,223722.0,60.8661,60.9637,60.8417,60.9393,223722.0
2019-11-05 12:50:00,74.95,75.0,74.94,74.97,130279.0,60.9393,60.9799,60.9311,60.9555,130279.0
2019-11-05 13:00:00,74.97,75.01,74.96,74.99,137418.0,60.9555,60.9881,60.9474,60.9718,137418.0
2019-11-05 13:10:00,75.0,75.19,74.99,75.19,177662.0,60.9799,61.1344,60.9718,61.1344,177662.0
2019-11-05 13:20:00,75.19,75.21,75.06,75.16,114964.0,61.1344,61.1507,61.0287,61.11,114964.0
2019-11-05 13:30:00,75.16,75.34,75.14,75.31,133193.0,61.11,61.2564,61.0938,61.232,133193.0
2019-11-05 13:40:00,75.32,75.35,75.23,75.23,111832.0,61.2401,61.2645,61.1669,61.1669,111832.0
2019-11-05 13:50:00,75.23,75.43,75.21,75.41,161212.0,61.1669,61.3295,61.1507,61.3133,161212.0
2019-11-05 14:00:00,75.41,75.43,75.3,75.31,135619.0,61.3133,61.3295,61.2238,61.232,135619.0
2019-11-05 14:10:00,75.3,75.39,75.28,75.36,123983.0,61.2238,61.297,61.2076,61.2726,123983.0
2019-11-05 14:20:00,75.36,75.4,75.34,75.36,117199.0,61.2726,61.3051,61.2564,61.2726,117199.0
2019-11-05 14:30:00,75.36,75.36,75.29,75.3,108371.0,61.2726,61.2726,61.2157,61.2238,108371.0
2019-11-05 14:40:00,75.3,75.3,75.18,75.23,150308.0,61.2238,61.2238,61.1263,61.1669,150308.0
2019-11-05 14:50:00,75.23,75.27,75.15,75.24,122350.0,61.1669,61.1995,61.1019,61.1751,122350.0
2019-11-05 15:00:00,75.23,75.24,75.11,75.15,146901.0,61.1669,61.1751,61.0694,61.1019,146901.0
2019-11-05 15:10:00,75.14,75.15,75.01,75.03,135286.0,61.0938,61.1019,60.9881,61.0043,135286.0
2019-11-05 15:20:00,75.03,75.11,75.02,75.05,150448.0,61.0043,61.0694,60.9962,61.0206,150448.0
2019-11-05 15:30:00,75.05,75.05,74.91,74.97,365252.0,61.0206,61.0206,60.9067,60.9555,365252.0
2019-11-05 15:40:00,74.96,74.98,74.74,74.8,506871.0,60.9474,60.9637,60.7685,60.8173,506871.0
2019-11-05 15:50:00,74.79,74.85,74.64,74.84,850113.0,60.8092,60.858,60.6872,60.8498,850113.0
2019-11-06 09:30:00,74.42,74.99,74.42,74.85,890027.0,60.5083,60.9718,60.5083,60.858,890027.0
2019-11-06 09:40:00,74.86,74.94,74.63,74.67,278635.0,60.8661,60.9311,60.6791,60.7116,278635.0
2019-11-06 09:50:00,74.68,74.9,74.63,74.81,246528.0,60.7197,60.8986,60.6791,60.8254,246528.0
2019-11-06 10:00:00,74.82,74.94,74.75,74.83,333663.0,60.8336,60.9311,60.7767,60.8417,333663.0
2019-11-06 10:10:00,74.84,75.05,74.58,74.59,414170.0,60.8498,61.0206,60.6384,60.6466,414170.0
2019-11-06 10:20:00,74.59,74.7,74.54,74.55,217389.0,60.6466,60.736,60.6059,60.614,217389.0
2019-11-06 10:30:00,74.54,74.6,74.37,74.49,349487.0,60.6059,60.6547,60.4677,60.5653,349487.0
2019-11-06 10:40:00,74.49,74.72,74.46,74.67,248486.0,60.5653,60.7523,60.5409,60.7116,248486.0
2019-11-06 10:50:00,74.66,74.67,74.48,74.53,163463.0,60.7035,60.7116,60.5571,60.5978,163463.0
2019-11-06 11:00:00,74.53,74.68,74.53,74.63,179972.0,60.5978,60.7197,60.5978,60.6791,179972.0
2019-11-06 11:10:00,74.61,74.65,74.35,74.42,205616.0,60.6628,60.6953,60.4514,60.5083,205616.0
2019-11-06 11:20:00,74.42,74.42,74.28,74.32,196933.0,60.5083,60.5083,60.3945,60.427,196933.0
2019-11-06 11:30:00,74.32,74.54,74.3,74.52,162868.0,60.427,60.6059,60.4108,60.5897,162868.0
2019-11-06 11:40:00,74.52,74.53,74.02,74.17,449041.0,60.5897,60.5978,60.1831,60.3051,449041.0
2019-11-06 11:50:00,74.16,74.24,73.97,74.23,334406.0,60.2969,60.362,60.1425,60.3539,334406.0
2019-11-06 12:00:00,74.24,74.43,74.23,74.37,162698.0,60.362,60.5165,60.3539,60.4677,162698.0
2019-11-06 12:10:00,74.36,74.4,74.29,74.38,128290.0,60.4596,60.4921,60.4026,60.4758,128290.0
2019-11-06 12:20:00,74.37,74.4,74.19,74.2,114007.0,60.4677,60.4921,60.3213,60.3295,114007.0
2019-11-06 12:30:00,74.2,74.34,74.15,74.34,109314.0,60.3295,60.4433,60.2888,60.4433,109314.0
2019-11-06 12:40:00,74.34,74.37,74.14,74.22,161267.0,60.4433,60.4677,60.2807,60.3457,161267.0
2019-11-06 12:50:00,74.21,74.37,74.17,74.37,106216.0,60.3376,60.4677,60.3051,60.4677,106216.0
2019-11-06 13:00:00,74.35,74.38,74.21,74.21,114522.0,60.4514,60.4758,60.3376,60.3376,114522.0
2019-11-06 13:10:00,74.22,74.31,74.17,74.31,129462.0,60.3457,60.4189,60.3051,60.4189,129462.0
2019-11-06 13:20:00,74.31,74.47,74.3,74.45,150646.0,60.4189,60.549,60.4108,60.5327,150646.0
2019-11-06 13:30:00,74.45,74.46,74.36,74.41,78904.0,60.5327,60.5409,60.4596,60.5002,78904.0
2019-11-06 13:40:00,74.42,74.54,74.41,74.53,123040.0,60.5083,60.6059,60.5002,60.5978,123040.0
2019-11-06 13:50:00,74.52,74.62,74.51,74.6,113481.0,60.5897,60.671,60.5815,60.6547,113481.0
2019-11-06 14:00:00,74.61,74.64,74.48,74.55,157729.0,60.6628,60.6872,60.5571,60.614,157729.0
2019-11-06 14:10:00,74.55,74.56,74.44,74.46,100466.0,60.614,60.6222,60.5246,60.5409,100466.0
2019-11-06 14:20:00,74.46,74.55,74.41,74.5,138709.0,60.5409,60.614,60.5002,60.5734,138709.0
2019-11-06 14:30:00,74.52,74.53,74.43,74.53,76570.0,60.5897,60.5978,60.5165,60.5978,76570.0
2019-11-06 14:40:00,74.53,74.54,74.48,74.53,67354.0,60.5978,60.6059,60.5571,60.5978,67354.0
2019-11-06 14:50:00,74.53,74.54,74.47,74.5,71015.0,60.5978,60.6059,60.549,60.5734,71015.0
2019-11-06 15:00:00,74.5,74.51,74.4,74.42,105391.0,60.5734,60.5815,60.4921,60.5083,105391.0
2019-11-06 15:10:00,74.42,74.45,74.37,74.4,164472.0,60.5083,60.5327,60.4677,60.4921,164472.0
2019-11-06 15:20:00,74.4,74.45,74.38,74.41,117980.0,60.4921,60.5327,60.4758,60.5002,117980.0
2019-11-06 15:30:00,74.41,74.45,74.34,74.43,262888.0,60.5002,60.5327,60.4433,60.5165,262888.0
2019-11-06 15:40:00,74.42,74.44,74.38,74.41,291274.0,60.5083,60.5246,60.4758,60.5002,291274.0
2019-11-06 15:50:00,74.4,74.47,74.26,74.4,1003113.0,60.4921,60.549,60.3783,60.4921,1003113.0
2019-11-07 09:30:00,75.41,76.05,75.41,75.84,942397.0,61.3133,61.8336,61.3133,61.6629,942397.0
2019-11-07 09:40:00,75.85,76.09,75.73,75.92,730145.0,61.671,61.8662,61.5735,61.7279,730145.0
2019-11-07 09:50:00,75.92,76.28,75.91,76.16,544933.0,61.7279,62.0206,61.7198,61.9231,544933.0
2019-11-07 10:00:00,76.17,76.2,75.98,75.99,415531.0,61.9312,61.9556,61.7767,61.7849,415531.0
2019-11-07 10:10:00,76.0,76.09,75.95,75.98,409278.0,61.793,61.8662,61.7523,61.7767,409278.0
2019-11-07 10:20:00,75.98,76.03,75.93,76.02,304193.0,61.7767,61.8174,61.7361,61.8092,304193.0
2019-11-07 10:30:00,76.02,76.07,75.89,76.01,349515.0,61.8092,61.8499,61.7036,61.8011,349515.0
2019-11-07 10:40:00,76.02,76.08,75.95,76.06,282843.0,61.8092,61.858,61.7523,61.8418,282843.0
2019-11-07 10:50:00,76.05,76.19,76.0,76.11,516612.0,61.8336,61.9475,61.793,61.8824,516612.0
2019-11-07 11:00:00,76.11,76.11,75.96,75.99,355019.0,61.8824,61.8824,61.7605,61.7849,355019.0
2019-11-07 11:10:00,75.99,76.12,75.97,76.09,247100.0,61.7849,61.8906,61.7686,61.8662,247100.0
2019-11-07 11:20:00,76.09,76.09,75.98,76.05,190550.0,61.8662,61.8662,61.7767,61.8336,190550.0
2019-11-07 11:30:00,76.04,76.08,75.97,75.98,171335.0,61.8255,61.858,61.7686,61.7767,171335.0
2019-11-07 11:40:00,75.98,76.02,75.86,75.92,159889.0,61.7767,61.8092,61.6792,61.7279,159889.0
2019-11-07 11:50:00,75.92,76.06,75.81,76.05,216273.0,61.7279,61.8418,61.6385,61.8336,216273.0
2019-11-07 12:00:00,76.05,76.07,75.88,75.98,151961.0,61.8336,61.8499,61.6954,61.7767,151961.0
2019-11-07 12:10:00,75.98,76.08,75.96,76.06,270079.0,61.7767,61.858,61.7605,61.8418,270079.0
2019-11-07 12:20:00,76.06,76.15,76.01,76.14,331653.0,61.8418,61.9149,61.8011,61.9068,331653.0
2019-11-07 12:30:00,76.14,76.15,76.0,76.12,250372.0,61.9068,61.9149,61.793,61.8906,250372.0
2019-11-07 12:40:00,76.12,76.2,76.1,76.18,183265.0,61.8906,61.9556,61.8743,61.9393,183265.0
2019-11-07 12:50:00,76.18,76.2,76.13,76.16,157623.0,61.9393,61.9556,61.8987,61.9231,157623.0
2019-11-07 13:00:00,76.16,76.17,75.96,76.02,139142.0,61.9231,61.9312,61.7605,61.8092,139142.0
2019-11-07 13:10:00,76.02,76.07,75.99,76.06,140730.0,61.8092,61.8499,61.7849,61.8418,140730.0
2019-11-07 13:20:00,76.06,76.06,75.89,75.92,188619.0,61.8418,61.8418,61.7036,61.7279,188619.0
2019-11-07 13:30:00,75.92,75.94,75.84,75.88,270408.0,61.7279,61.7442,61.6629,61.6954,270408.0
2019-11-07 13:40:00,75.88,75.95,75.85,75.92,231088.0,61.6954,61.7523,61.671,61.7279,231088.0
2019-11-07 13:50:00,75.92,75.97,75.89,75.91,115760.0,61.7279,61.7686,61.7036,61.7198,115760.0
2019-11-07 14:00:00,75.92,76.01,75.91,75.98,140389.0,61.7279,61.8011,61.7198,61.7767,140389.0
2019-11-07 14:10:00,75.98,76.0,75.94,75.99,133872.0,61.7767,61.793,61.7442,61.7849,133872.0
2019-11-07 14:20:00,75.99,75.99,75.89,75.91,108212.0,61.7849,61.7849,61.7036,61.7198,108212.0
2019-11-07 14:30:00,75.91,75.91,75.8,75.88,209518.0,61.7198,61.7198,61.6304,61.6954,209518.0
2019-11-07 14:40:00,75.89,75.9,75.5,75.7,366135.0,61.7036,61.7117,61.3865,61.5491,366135.0
2019-11-07 14:50:00,75.7,75.82,75.62,75.81,288659.0,61.5491,61.6466,61.484,61.6385,288659.0
2019-11-07 15:00:00,75.81,75.85,75.76,75.8,234759.0,61.6385,61.671,61.5979,61.6304,234759.0
2019-11-07 15:10:00,75.8,75.8,75.55,75.56,167440.0,61.6304,61.6304,61.4271,61.4352,167440.0
2019-11-07 15:20:00,75.56,75.67,75.52,75.67,219421.0,61.4352,61.5247,61.4027,61.5247,219421.0
2019-11-07 15:30:00,75.67,75.8,75.66,75.77,309296.0,61.5247,61.6304,61.5165,61.606,309296.0
2019-11-07 15:40:00,75.76,75.8,75.62,75.8,296631.0,61.5979,61.6304,61.484,61.6304,296631.0
2019-11-07 15:50:00,75.8,75.82,75.59,75.79,711182.0,61.6304,61.6466,61.4596,61.6222,711182.0
2019-11-08 09:30:00,75.48,75.63,75.34,75.56,418436.0,61.3702,61.4922,61.2564,61.4352,418436.0
2019-11-08 09:40:00,75.55,75.55,75.24,75.38,343969.0,61.4271,61.4271,61.1751,61.2889,343969.0
2019-11-08 09:50:00,75.39,75.6,75.19,75.22,312898.0,61.297,61.4678,61.1344,61.1588,312898.0
2019-11-08 10:00:00,75.21,75.36,75.05,75.36,323572.0,61.1507,61.2726,61.0206,61.2726,323572.0
2019-11-08 10:10:00,75.36,75.51,75.28,75.5,162606.0,61.2726,61.3946,61.2076,61.3865,162606.0
2019-11-08 10:20:00,75.51,75.57,75.4,75.45,126779.0,61.3946,61.4434,61.3051,61.3458,126779.0
2019-11-08 10:30:00,75.45,75.46,75.26,75.35,152110.0,61.3458,61.3539,61.1913,61.2645,152110.0
2019-11-08 10:40:00,75.36,75.62,75.35,75.53,161208.0,61.2726,61.484,61.2645,61.4108,161208.0
2019-11-08 10:50:00,75.53,75.59,75.43,75.43,94420.0,61.4108,61.4596,61.3295,61.3295,94420.0
2019-11-08 11:00:00,75.43,75.55,75.42,75.53,110233.0,61.3295,61.4271,61.3214,61.4108,110233.0
2019-11-08 11:10:00,75.53,75.59,75.46,75.47,97054.0,61.4108,61.4596,61.3539,61.3621,97054.0
2019-11-08 11:20:00,75.47,75.5,75.38,75.45,108913.0,61.3621,61.3865,61.2889,61.3458,108913.0
2019-11-08 11:30:00,75.44,75.76,75.44,75.76,156338.0,61.3377,61.5979,61.3377,61.5979,156338.0
2019-11-08 11:40:00,75.77,75.93,75.75,75.87,183218.0,61.606,61.7361,61.5897,61.6873,183218.0
2019-11-08 11:50:00,75.88,75.99,75.86,75.98,132515.0,61.6954,61.7849,61.6792,61.7767,132515.0
2019-11-08 12:00:00,75.98,76.03,75.91,76.01,161925.0,61.7767,61.8174,61.7198,61.8011,161925.0
2019-11-08 12:10:00,76.0,76.05,75.86,75.87,152379.0,61.793,61.8336,61.6792,61.6873,152379.0
2019-11-08 12:20:00,75.87,76.03,75.86,76.02,92683.0,61.6873,61.8174,61.6792,61.8092,92683.0
2019-11-08 12:30:00,76.01,76.01,75.91,75.95,82006.0,61.8011,61.8011,61.7198,61.7523,82006.0
2019-11-08 12:40:00,75.94,76.0,75.85,75.87,125317.0,61.7442,61.793,61.671,61.6873,125317.0
2019-11-08 12:50:00,75.87,75.94,75.86,75.91,61244.0,61.6873,61.7442,61.6792,61.7198,61244.0
2019-11-08 13:00:00,75.91,75.94,75.89,75.9,87273.0,61.7198,61.7442,61.7036,61.7117,87273.0
2019-11-08 13:10:00,75.9,75.94,75.86,75.87,72857.0,61.7117,61.7442,61.6792,61.6873,72857.0
2019-11-08 13:20:00,75.86,75.9,75.83,75.9,59612.0,61.6792,61.7117,61.6548,61.7117,59612.0
2019-11-08 13:30:00,75.9,75.91,75.86,75.88,54794.0,61.7117,61.7198,61.6792,61.6954,54794.0
2019-11-08 13:40:00,75.88,75.92,75.83,75.87,92437.0,61.6954,61.7279,61.6548,61.6873,92437.0
2019-11-08 13:50:00,75.86,75.87,75.76,75.78,94725.0,61.6792,61.6873,61.5979,61.6141,94725.0
2019-11-08 14:00:00,75.77,75.82,75.77,75.79,79985.0,61.606,61.6466,61.606,61.6222,79985.0
2019-11-08 14:10:00,75.78,75.79,75.71,75.74,84940.0,61.6141,61.6222,61.5572,61.5816,84940.0
2019-11-08 14:20:00,75.74,75.75,75.61,75.61,92185.0,61.5816,61.5897,61.4759,61.4759,92185.0
2019-11-08 14:30:00,75.61,75.7,75.58,75.7,157602.0,61.4759,61.5491,61.4515,61.5491,157602.0
2019-11-08 14:40:00,75.7,75.79,75.69,75.78,116930.0,61.5491,61.6222,61.5409,61.6141,116930.0
2019-11-08 14:50:00,75.78,75.84,75.76,75.82,110788.0,61.6141,61.6629,61.5979,61.6466,110788.0
2019-11-08 15:00:00,75.82,75.88,75.8,75.83,111563.0,61.6466,61.6954,61.6304,61.6548,111563.0
2019-11-08 15:10:00,75.83,75.94,75.8,75.94,153738.0,61.6548,61.7442,61.6304,61.7442,153738.0
2019-11-08 15:20:00,75.94,76.0,75.9,75.98,141856.0,61.7442,61.793,61.7117,61.7767,141856.0
2019-11-08 15:30:00,75.98,76.02,75.94,75.98,129979.0,61.7767,61.8092,61.7442,61.7767,129979.0
2019-11-08 15:40:00,75.98,76.04,75.92,76.01,240227.0,61.7767,61.8255,61.7279,61.8011,240227.0
2019-11-08 15:50:00,76.02,76.11,76.0,76.11,596608.0,61.8092,61.8824,61.793,61.8824,596608.0
2019-11-11 09:30:00,75.45,75.53,75.24,75.52,334193.0,61.3458,61.4108,61.1751,61.4027,334193.0
2019-11-11 09:40:00,75.53,75.75,75.42,75.71,143598.0,61.4108,61.5897,61.3214,61.5572,143598.0
2019-11-11 09:50:00,75.71,75.83,75.68,75.76,137104.0,61.5572,61.6548,61.5328,61.5979,137104.0
2019-11-11 10:00:00,75.75,75.84,75.72,75.82,71764.0,61.5897,61.6629,61.5653,61.6466,71764.0
2019-11-11 10:10:00,75.83,75.97,75.83,75.9,121230.0,61.6548,61.7686,61.6548,61.7117,121230.0
2019-11-11 10:20:00,75.91,75.99,75.81,75.91,85052.0,61.7198,61.7849,61.6385,61.7198,85052.0
2019-11-11 10:30:00,75.91,75.92,75.83,75.89,61603.0,61.7198,61.7279,61.6548,61.7036,61603.0
2019-11-11 10:40:00,75.88,75.97,75.82,75.91,112092.0,61.6954,61.7686,61.6466,61.7198,112092.0
2019-11-11 10:50:00,75.92,76.08,75.9,75.93,115738.0,61.7279,61.858,61.7117,61.7361,115738.0
2019-11-11 11:00:00,75.92,75.92,75.75,75.77,78138.0,61.7279,61.7279,61.5897,61.606,78138.0
2019-11-11 11:10:00,75.77,75.81,75.64,75.71,97389.0,61.606,61.6385,61.5003,61.5572,97389.0
2019-11-11 11:20:00,75.69,75.81,75.65,75.78,73599.0,61.5409,61.6385,61.5084,61.6141,73599.0
2019-11-11 11:30:00,75.78,75.8,75.7,75.78,60059.0,61.6141,61.6304,61.5491,61.6141,60059.0
2019-11-11 11:40:00,75.79,75.87,75.76,75.87,69862.0,61.6222,61.6873,61.5979,61.6873,69862.0
2019-11-11 11:50:00,75.86,75.91,75.82,75.88,74578.0,61.6792,61.7198,61.6466,61.6954,74578.0
2019-11-11 12:00:00,75.88,75.99,75.87,75.94,75907.0,61.6954,61.7849,61.6873,61.7442,75907.0
2019-11-11 12:10:00,75.95,76.0,75.91,75.99,86426.0,61.7523,61.793,61.7198,61.7849,86426.0
2019-11-11 12:20:00,75.98,76.07,75.97,76.04,64381.0,61.7767,61.8499,61.7686,61.8255,64381.0
2019-11-11 12:30:00,76.04,76.04,75.98,76.03,64763.0,61.8255,61.8255,61.7767,61.8174,64763.0
2019-11-11 12:40:00,76.03,76.06,75.96,75.97,81924.0,61.8174,61.8418,61.7605,61.7686,81924.0
2019-11-11 12:50:00,75.97,75.98,75.86,75.91,73944.0,61.7686,61.7767,61.6792,61.7198,73944.0
2019-11-11 13:00:00,75.91,75.97,75.87,75.88,47402.0,61.7198,61.7686,61.6873,61.6954,47402.0
2019-11-11 13:10:00,75.88,75.88,75.76,75.85,86084.0,61.6954,61.6954,61.5979,61.671,86084.0
2019-11-11 13:20:00,75.85,75.85,75.73,75.73,75491.0,61.671,61.671,61.5735,61.5735,75491.0
2019-11-11 13:30:00,75.73,75.83,75.68,75.8,109190.0,61.5735,61.6548,61.5328,61.6304,109190.0
2019-11-11 13:40:00,75.81,75.87,75.78,75.85,83519.0,61.6385,61.6873,61.6141,61.671,83519.0
2019-11-11 13:50:00,75.84,75.86,75.78,75.85,119796.0,61.6629,61.6792,61.6141,61.671,119796.0
2019-11-11 14:00:00,75.86,75.94,75.84,75.92,122714.0,61.6792,61.7442,61.6629,61.7279,122714.0
2019-11-11 14:10:00,75.92,75.93,75.88,75.91,85292.0,61.7279,61.7361,61.6954,61.7198,85292.0
2019-11-11 14:20:00,75.9,75.91,75.82,75.82,102349.0,61.7117,61.7198,61.6466,61.6466,102349.0
2019-11-11 14:30:00,75.81,75.82,75.68,75.7,85940.0,61.6385,61.6466,61.5328,61.5491,85940.0
2019-11-11 14:40:00,75.7,75.75,75.68,75.74,82847.0,61.5491,61.5897,61.5328,61.5816,82847.0
2019-11-11 14:50:00,75.74,75.75,75.69,75.7,89297.0,61.5816,61.5897,61.5409,61.5491,89297.0
2019-11-11 15:00:00,75.7,75.75,75.69,75.73,71691.0,61.5491,61.5897,61.5409,61.5735,71691.0
2019-11-11 15:10:00,75.73,75.75,75.68,75.68,101193.0,61.5735,61.5897,61.5328,61.5328,101193.0
2019-11-11 15:20:00,75.67,75.69,75.61,75.62,176708.0,61.5247,61.5409,61.4759,61.484,176708.0
2019-11-11 15:30:00,75.63,75.67,75.57,75.61,189495.0,61.4922,61.5247,61.4434,61.4759,189495.0
2019-11-11 15:40:00,75.61,75.63,75.56,75.56,221958.0,61.4759,61.4922,61.4352,61.4352,221958.0
2019-11-11 15:50:00,75.56,75.6,75.52,75.6,490740.0,61.4352,61.4678,61.4027,61.4678,490740.0
2019-11-12 09:30:00,75.55,75.69,75.34,75.56,317987.0,61.4271,61.5409,61.2564,61.4352,317987.0
2019-11-12 09:40:00,75.57,75.75,75.53,75.62,185921.0,61.4434,61.5897,61.4108,61.484,185921.0
2019-11-12 09:50:00,75.63,75.78,75.57,75.61,258820.0,61.4922,61.6141,61.4434,61.4759,258820.0
2019-11-12 10:00:00,75.62,75.82,75.58,75.81,169059.0,61.484,61.6466,61.4515,61.6385,169059.0
2019-11-12 10:10:00,75.81,75.89,75.78,75.84,152511.0,61.6385,61.7036,61.6141,61.6629,152511.0
2019-11-12 10:20:00,75.84,75.96,75.81,75.88,260941.0,61.6629,61.7605,61.6385,61.6954,260941.0
2019-11-12 10:30:00,75.87,75.89,75.8,75.84,116537.0,61.6873,61.7036,61.6304,61.6629,116537.0
2019-11-12 10:40:00,75.85,75.93,75.84,75.89,169028.0,61.671,61.7361,61.6629,61.7036,169028.0
2019-11-12 10:50:00,75.89,75.91,75.74,75.74,120277.0,61.7036,61.7198,61.5816,61.5816,120277.0
2019-11-12 11:00:00,75.75,75.93,75.7,75.92,115952.0,61.5897,61.7361,61.5491,61.7279,115952.0
2019-11-12 11:10:00,75.91,75.92,75.83,75.9,74763.0,61.7198,61.7279,61.6548,61.7117,74763.0
2019-11-12 11:20:00,75.9,75.91,75.75,75.81,77323.0,61.7117,61.7198,61.5897,61.6385,77323.0
2019-11-12 11:30:00,75.82,75.86,75.76,75.82,106544.0,61.6466,61.6792,61.5979,61.6466,106544.0
2019-11-12 11:40:00,75.82,75.91,75.82,75.86,123618.0,61.6466,61.7198,61.6466,61.6792,123618.0
2019-11-12 11:50:00,75.86,75.89,75.77,75.83,115123.0,61.6792,61.7036,61.606,61.6548,115123.0
2019-11-12 12:00:00,75.82,75.84,75.73,75.76,103435.0,61.6466,61.6629,61.5735,61.5979,103435.0
2019-11-12 12:10:00,75.77,75.8,75.64,75.65,121616.0,61.606,61.6304,61.5003,61.5084,121616.0
2019-11-12 12:20:00,75.65,75.68,75.63,75.67,81458.0,61.5084,61.5328,61.4922,61.5247,81458.0
2019-11-12 12:30:00,75.66,75.69,75.62,75.67,89652.0,61.5165,61.5409,61.484,61.5247,89652.0
2019-11-12 12:40:00,75.67,75.68,75.5,75.5,104446.0,61.5247,61.5328,61.3865,61.3865,104446.0
2019-11-12 12:50:00,75.5,75.51,75.35,75.44,276792.0,61.3865,61.3946,61.2645,61.3377,276792.0
2019-11-12 13:00:00,75.45,75.51,75.43,75.45,100388.0,61.3458,61.3946,61.3295,61.3458,100388.0
2019-11-12 13:10:00,75.45,75.51,75.42,75.5,172034.0,61.3458,61.3946,61.3214,61.3865,172034.0
2019-11-12 13:20:00,75.5,75.52,75.33,75.34,156819.0,61.3865,61.4027,61.2482,61.2564,156819.0
2019-11-12 13:30:00,75.34,75.51,75.33,75.5,97131.0,61.2564,61.3946,61.2482,61.3865,97131.0
2019-11-12 13:40:00,75.5,75.54,75.48,75.51,109656.0,61.3865,61.419,61.3702,61.3946,109656.0
2019-11-12 13:50:00,75.52,75.53,75.46,75.49,176851.0,61.4027,61.4108,61.3539,61.3783,176851.0
2019-11-12 14:00:00,75.48,75.49,75.32,75.37,129383.0,61.3702,61.3783,61.2401,61.2808,129383.0
2019-11-12 14:10:00,75.37,75.4,75.28,75.29,149685.0,61.2808,61.3051,61.2076,61.2157,149685.0
2019-11-12 14:20:00,75.28,75.37,75.27,75.3,131010.0,61.2076,61.2808,61.1995,61.2238,131010.0
2019-11-12 14:30:00,75.3,75.33,75.19,75.2,129707.0,61.2238,61.2482,61.1344,61.1425,129707.0
2019-11-12 14:40:00,75.19,75.22,75.13,75.15,151796.0,61.1344,61.1588,61.0856,61.1019,151796.0
2019-11-12 14:50:00,75.14,75.14,75.01,75.05,185284.0,61.0938,61.0938,60.9881,61.0206,185284.0
2019-11-12 15:00:00,75.05,75.15,75.04,75.13,147293.0,61.0206,61.1019,61.0124,61.0856,147293.0
2019-11-12 15:10:00,75.12,75.22,75.11,75.2,143163.0,61.0775,61.1588,61.0694,61.1425,143163.0
2019-11-12 15:20:00,75.21,75.28,75.2,75.25,210136.0,61.1507,61.2076,61.1425,61.1832,210136.0
2019-11-12 15:30:00,75.24,75.29,75.19,75.2,426779.0,61.1751,61.2157,61.1344,61.1425,426779.0
2019-11-12 15:40:00,75.2,75.24,75.07,75.13,352019.0,61.1425,61.1751,61.0368,61.0856,352019.0
2019-11-12 15:50:00,75.12,75.14,75.04,75.07,853191.0,61.0775,61.0938,61.0124,61.0368,853191.0
2019-11-13 09:30:00,74.25,74.91,74.04,74.42,1051273.0,60.3701,60.9067,60.1994,60.5083,1051273.0
2019-11-13 09:40:00,74.42,74.59,74.31,74.45,262283.0,60.5083,60.6466,60.4189,60.5327,262283.0
2019-11-13 09:50:00,74.45,74.6,74.37,74.46,212752.0,60.5327,60.6547,60.4677,60.5409,212752.0
2019-11-13 10:00:00,74.47,74.55,74.38,74.49,172406.0,60.549,60.614,60.4758,60.5653,172406.0
2019-11-13 10:10:00,74.5,74.51,74.36,74.43,147494.0,60.5734,60.5815,60.4596,60.5165,147494.0
2019-11-13 10:20:00,74.43,74.47,74.34,74.42,133193.0,60.5165,60.549,60.4433,60.5083,133193.0
2019-11-13 10:30:00,74.41,74.5,74.19,74.49,215948.0,60.5002,60.5734,60.3213,60.5653,215948.0
2019-11-13 10:40:00,74.5,74.64,74.37,74.64,180802.0,60.5734,60.6872,60.4677,60.6872,180802.0
2019-11-13 10:50:00,74.64,74.68,74.59,74.64,158590.0,60.6872,60.7197,60.6466,60.6872,158590.0
2019-11-13 11:00:00,74.65,74.66,74.5,74.53,146583.0,60.6953,60.7035,60.5734,60.5978,146583.0
2019-11-13 11:10:00,74.53,74.67,74.5,74.63,220319.0,60.5978,60.7116,60.5734,60.6791,220319.0
2019-11-13 11:20:00,74.63,74.68,74.53,74.55,139997.0,60.6791,60.7197,60.5978,60.614,139997.0
2019-11-13 11:30:00,74.54,74.57,74.47,74.56,128090.0,60.6059,60.6303,60.549,60.6222,128090.0
2019-11-13 11:40:00,74.56,74.68,74.54,74.59,140073.0,60.6222,60.7197,60.6059,60.6466,140073.0
2019-11-13 11:50:00,74.58,74.6,74.54,74.55,123655.0,60.6384,60.6547,60.6059,60.614,123655.0
2019-11-13 12:00:00,74.56,74.67,74.52,74.55,93240.0,60.6222,60.7116,60.5897,60.614,93240.0
2019-11-13 12:10:00,74.55,74.62,74.5,74.62,75842.0,60.614,60.671,60.5734,60.671,75842.0
2019-11-13 12:20:00,74.62,74.62,74.5,74.51,89097.0,60.671,60.671,60.5734,60.5815,89097.0
2019-11-13 12:30:00,74.51,74.56,74.48,74.54,77268.0,60.5815,60.6222,60.5571,60.6059,77268.0
2019-11-13 12:40:00,74.55,74.6,74.45,74.51,143812.0,60.614,60.6547,60.5327,60.5815,143812.0
2019-11-13 12:50:00,74.5,74.64,74.48,74.64,476639.0,60.5734,60.6872,60.5571,60.6872,476639.0
2019-11-13 13:00:00,74.65,74.71,74.59,74.59,169791.0,60.6953,60.7441,60.6466,60.6466,169791.0
2019-11-13 13:10:00,74.59,74.59,74.51,74.56,117887.0,60.6466,60.6466,60.5815,60.6222,117887.0
2019-11-13 13:20:00,74.56,74.56,74.42,74.47,123293.0,60.6222,60.6222,60.5083,60.549,123293.0
2019-11-13 13:30:00,74.48,74.52,74.46,74.48,96814.0,60.5571,60.5897,60.5409,60.5571,96814.0
2019-11-13 13:40:00,74.48,74.57,74.48,74.55,96037.0,60.5571,60.6303,60.5571,60.614,96037.0
2019-11-13 13:50:00,74.54,74.6,74.14,74.28,360050.0,60.6059,60.6547,60.2807,60.3945,360050.0
2019-11-13 14:00:00,74.27,74.28,74.11,74.17,280226.0,60.3864,60.3945,60.2563,60.3051,280226.0
2019-11-13 14:10:00,74.16,74.16,74.05,74.06,268254.0,60.2969,60.2969,60.2075,60.2156,268254.0
2019-11-13 14:20:00,74.07,74.09,73.97,74.0,350464.0,60.2238,60.24,60.1425,60.1669,350464.0
2019-11-13 14:30:00,74.0,74.04,73.88,73.9,420101.0,60.1669,60.1994,60.0693,60.0856,420101.0
2019-11-13 14:40:00,73.9,74.01,73.86,73.91,372341.0,60.0856,60.175,60.053,60.0937,372341.0
2019-11-13 14:50:00,73.91,74.0,73.88,73.97,286865.0,60.0937,60.1669,60.0693,60.1425,286865.0
2019-11-13 15:00:00,73.97,74.12,73.96,74.11,390372.0,60.1425,60.2644,60.1343,60.2563,390372.0
2019-11-13 15:10:00,74.1,74.11,74.0,74.01,197735.0,60.2482,60.2563,60.1669,60.175,197735.0
2019-11-13 15:20:00,74.01,74.1,74.0,74.01,221969.0,60.175,60.2482,60.1669,60.175,221969.0
2019-11-13 15:30:00,74.0,74.1,73.92,73.95,334719.0,60.1669,60.2482,60.1018,60.1262,334719.0
2019-11-13 15:40:00,73.95,74.03,73.71,73.77,627772.0,60.1262,60.1912,59.9311,59.9799,627772.0
2019-11-13 15:50:00,73.79,73.95,73.72,73.91,1306805.0,59.9961,60.1262,59.9392,60.0937,1306805.0
2019-11-14 09:30:00,73.61,73.88,73.6,73.8,347974.0,59.8498,60.0693,59.8416,60.0042,347974.0
2019-11-14 09:40:00,73.8,73.94,73.6,73.63,183378.0,60.0042,60.1181,59.8416,59.866,183378.0
2019-11-14 09:50:00,73.64,73.71,73.55,73.61,242354.0,59.8742,59.9311,59.801,59.8498,242354.0
2019-11-14 10:00:00,73.61,73.68,73.48,73.66,341483.0,59.8498,59.9067,59.7441,59.8904,341483.0
2019-11-14 10:10:00,73.66,73.78,73.65,73.73,241273.0,59.8904,59.988,59.8823,59.9473,241273.0
2019-11-14 10:20:00,73.72,73.81,73.68,73.7,166124.0,59.9392,60.0124,59.9067,59.9229,166124.0
2019-11-14 10:30:00,73.7,73.73,73.54,73.62,265007.0,59.9229,59.9473,59.7928,59.8579,265007.0
2019-11-14 10:40:00,73.62,73.81,73.59,73.8,226422.0,59.8579,60.0124,59.8335,60.0042,226422.0
2019-11-14 10:50:00,73.8,73.83,73.59,73.67,232502.0,60.0042,60.0286,59.8335,59.8985,232502.0
2019-11-14 11:00:00,73.66,73.82,73.56,73.8,206733.0,59.8904,60.0205,59.8091,60.0042,206733.0
2019-11-14 11:10:00,73.8,74.0,73.74,73.99,139327.0,60.0042,60.1669,59.9555,60.1587,139327.0
2019-11-14 11:20:00,74.0,74.01,73.75,73.77,200290.0,60.1669,60.175,59.9636,59.9799,200290.0
2019-11-14 11:30:00,73.78,73.8,73.64,73.67,216539.0,59.988,60.0042,59.8742,59.8985,216539.0
2019-11-14 11:40:00,73.67,73.68,73.46,73.52,179453.0,59.8985,59.9067,59.7278,59.7766,179453.0
2019-11-14 11:50:00,73.52,73.59,73.5,73.54,147445.0,59.7766,59.8335,59.7603,59.7928,147445.0
2019-11-14 12:00:00,73.54,73.59,73.52,73.58,121087.0,59.7928,59.8335,59.7766,59.8254,121087.0
2019-11-14 12:10:00,73.57,73.57,73.5,73.53,119742.0,59.8172,59.8172,59.7603,59.7847,119742.0
2019-11-14 12:20:00,73.52,73.54,73.47,73.53,122898.0,59.7766,59.7928,59.7359,59.7847,122898.0
2019-11-14 12:30:00,73.54,73.58,73.52,73.57,96291.0,59.7928,59.8254,59.7766,59.8172,96291.0
2019-11-14 12:40:00,73.57,73.59,73.49,73.49,142666.0,59.8172,59.8335,59.7522,59.7522,142666.0
2019-11-14 12:50:00,73.5,73.59,73.43,73.56,244378.0,59.7603,59.8335,59.7034,59.8091,244378.0
2019-11-14 13:00:00,73.56,73.6,73.45,73.46,152510.0,59.8091,59.8416,59.7197,59.7278,152510.0
2019-11-14 13:10:00,73.46,73.47,73.42,73.46,134488.0,59.7278,59.7359,59.6953,59.7278,134488.0
2019-11-14 13:20:00,73.47,73.47,73.38,73.44,131088.0,59.7359,59.7359,59.6628,59.7115,131088.0
2019-11-14 13:30:00,73.44,73.52,73.39,73.5,126116.0,59.7115,59.7766,59.6709,59.7603,126116.0
2019-11-14 13:40:00,73.51,73.57,73.44,73.55,100661.0,59.7685,59.8172,59.7115,59.801,100661.0
2019-11-14 13:50:00,73.56,73.59,73.33,73.5,321469.0,59.8091,59.8335,59.6221,59.7603,321469.0
2019-11-14 14:00:00,73.5,73.67,73.47,73.64,155524.0,59.7603,59.8985,59.7359,59.8742,155524.0
2019-11-14 14:10:00,73.65,73.71,73.62,73.69,129364.0,59.8823,59.9311,59.8579,59.9148,129364.0
2019-11-14 14:20:00,73.68,73.71,73.65,73.69,104125.0,59.9067,59.9311,59.8823,59.9148,104125.0
2019-11-14 14:30:00,73.69,73.72,73.62,73.71,116785.0,59.9148,59.9392,59.8579,59.9311,116785.0
2019-11-14 14:40:00,73.7,73.75,73.67,73.73,122747.0,59.9229,59.9636,59.8985,59.9473,122747.0
2019-11-14 14:50:00,73.73,73.75,73.68,73.7,136238.0,59.9473,59.9636,59.9067,59.9229,136238.0
2019-11-14 15:00:00,73.7,73.71,73.61,73.62,141693.0,59.9229,59.9311,59.8498,59.8579,141693.0
2019-11-14 15:10:00,73.61,73.62,73.51,73.53,117094.0,59.8498,59.8579,59.7685,59.7847,117094.0
2019-11-14 15:20:00,73.52,73.74,73.5,73.73,240450.0,59.7766,59.9555,59.7603,59.9473,240450.0
2019-11-14 15:30:00,73.73,73.86,73.7,73.83,213663.0,59.9473,60.053,59.9229,60.0286,213663.0
2019-11-14 15:40:00,73.83,73.85,73.73,73.8,285347.0,60.0286,60.0449,59.9473,60.0042,285347.0
2019-11-14 15:50:00,73.8,73.9,73.79,73.85,458436.0,60.0042,60.0856,59.9961,60.0449,458436.0
2019-11-15 09:30:00,74.34,74.46,73.89,74.02,777802.0,60.4433,60.5409,60.0774,60.1831,777802.0
2019-11-15 09:40:00,74.02,74.11,73.77,73.88,312782.0,60.1831,60.2563,59.9799,60.0693,312782.0
2019-11-15 09:50:00,73.88,73.97,73.68,73.75,288324.0,60.0693,60.1425,59.9067,59.9636,288324.0
2019-11-15 10:00:00,73.74,73.87,73.68,73.87,159023.0,59.9555,60.0612,59.9067,60.0612,159023.0
2019-11-15 10:10:00,73.87,73.92,73.77,73.84,206661.0,60.0612,60.1018,59.9799,60.0368,206661.0
2019-11-15 10:20:00,73.84,73.97,73.84,73.89,159156.0,60.0368,60.1425,60.0368,60.0774,159156.0
2019-11-15 10:30:00,73.89,74.0,73.84,73.98,157181.0,60.0774,60.1669,60.0368,60.1506,157181.0
2019-11-15 10:40:00,73.98,74.05,73.96,74.0,163242.0,60.1506,60.2075,60.1343,60.1669,163242.0
2019-11-15 10:50:00,74.01,74.12,73.99,74.08,158673.0,60.175,60.2644,60.1587,60.2319,158673.0
2019-11-15 11:00:00,74.08,74.21,74.06,74.12,252525.0,60.2319,60.3376,60.2156,60.2644,252525.0
2019-11-15 11:10:00,74.13,74.2,74.07,74.17,279213.0,60.2726,60.3295,60.2238,60.3051,279213.0
2019-11-15 11:20:00,74.17,74.27,74.11,74.25,158377.0,60.3051,60.3864,60.2563,60.3701,158377.0
2019-11-15 11:30:00,74.25,74.26,74.17,74.22,140460.0,60.3701,60.3783,60.3051,60.3457,140460.0
2019-11-15 11:40:00,74.22,74.23,74.12,74.16,168584.0,60.3457,60.3539,60.2644,60.2969,168584.0
2019-11-15 11:50:00,74.16,74.21,74.13,74.2,214221.0,60.2969,60.3376,60.2726,60.3295,214221.0
2019-11-15 12:00:00,74.2,74.31,74.2,74.22,156074.0,60.3295,60.4189,60.3295,60.3457,156074.0
2019-11-15 12:10:00,74.22,74.25,74.16,74.23,135751.0,60.3457,60.3701,60.2969,60.3539,135751.0
2019-11-15 12:20:00,74.24,74.26,74.12,74.12,113042.0,60.362,60.3783,60.2644,60.2644,113042.0
2019-11-15 12:30:00,74.13,74.21,74.08,74.18,133490.0,60.2726,60.3376,60.2319,60.3132,133490.0
2019-11-15 12:40:00,74.18,74.29,74.17,74.26,140624.0,60.3132,60.4026,60.3051,60.3783,140624.0
2019-11-15 12:50:00,74.26,74.26,74.19,74.2,131448.0,60.3783,60.3783,60.3213,60.3295,131448.0
2019-11-15 13:00:00,74.2,74.26,74.19,74.23,110848.0,60.3295,60.3783,60.3213,60.3539,110848.0
2019-11-15 13:10:00,74.23,74.24,74.19,74.2,177133.0,60.3539,60.362,60.3213,60.3295,177133.0
2019-11-15 13:20:00,74.19,74.2,74.14,74.15,196113.0,60.3213,60.3295,60.2807,60.2888,196113.0
2019-11-15 13:30:00,74.15,74.15,74.04,74.09,259602.0,60.2888,60.2888,60.1994,60.24,259602.0
2019-11-15 13:40:00,74.09,74.1,74.04,74.06,170234.0,60.24,60.2482,60.1994,60.2156,170234.0
2019-11-15 13:50:00,74.06,74.12,74.05,74.12,191755.0,60.2156,60.2644,60.2075,60.2644,191755.0
2019-11-15 14:00:00,74.12,74.12,74.01,74.06,182833.0,60.2644,60.2644,60.175,60.2156,182833.0
2019-11-15 14:10:00,74.06,74.18,74.05,74.15,168047.0,60.2156,60.3132,60.2075,60.2888,168047.0
2019-11-15 14:20:00,74.14,74.17,74.12,74.13,140394.0,60.2807,60.3051,60.2644,60.2726,140394.0
2019-11-15 14:30:00,74.12,74.13,74.05,74.09,132238.0,60.2644,60.2726,60.2075,60.24,132238.0
2019-11-15 14:40:00,74.1,74.17,74.09,74.15,106414.0,60.2482,60.3051,60.24,60.2888,106414.0
2019-11-15 14:50:00,74.16,74.22,74.12,74.14,135163.0,60.2969,60.3457,60.2644,60.2807,135163.0
2019-11-15 15:00:00,74.15,74.19,74.07,74.07,150294.0,60.2888,60.3213,60.2238,60.2238,150294.0
2019-11-15 15:10:00,74.08,74.14,74.06,74.08,143074.0,60.2319,60.2807,60.2156,60.2319,143074.0
2019-11-15 15:20:00,74.08,74.12,74.01,74.05,165148.0,60.2319,60.2644,60.175,60.2075,165148.0
2019-11-15 15:30:00,74.04,74.14,74.02,74.11,182749.0,60.1994,60.2807,60.1831,60.2563,182749.0
2019-11-15 15:40:00,74.1,74.25,74.04,74.22,246765.0,60.2482,60.3701,60.1994,60.3457,246765.0
2019-11-15 15:50:00,74.21,74.39,74.2,74.38,865183.0,60.3376,60.484,60.3295,60.4758,865183.0
2019-11-18 09:30:00,74.29,74.38,73.79,73.83,412203.0,60.4026,60.4758,59.9961,60.0286,412203.0
2019-11-18 09:40:00,73.82,73.85,73.56,73.7,323393.0,60.0205,60.0449,59.8091,59.9229,323393.0
2019-11-18 09:50:00,73.72,73.97,73.7,73.97,158561.0,59.9392,60.1425,59.9229,60.1425,158561.0
2019-11-18 10:00:00,73.97,74.13,73.92,74.02,244396.0,60.1425,60.2726,60.1018,60.1831,244396.0
2019-11-18 10:10:00,74.02,74.14,73.81,73.83,200052.0,60.1831,60.2807,60.0124,60.0286,200052.0
2019-11-18 10:20:00,73.83,73.88,73.79,73.81,149815.0,60.0286,60.0693,59.9961,60.0124,149815.0
2019-11-18 10:30:00,73.81,73.94,73.75,73.94,158972.0,60.0124,60.1181,59.9636,60.1181,158972.0
2019-11-18 10:40:00,73.95,73.96,73.87,73.92,213075.0,60.1262,60.1343,60.0612,60.1018,213075.0
2019-11-18 10:50:00,73.92,73.98,73.8,73.86,127286.0,60.1018,60.1506,60.0042,60.053,127286.0
2019-11-18 11:00:00,73.86,74.01,73.85,73.95,102474.0,60.053,60.175,60.0449,60.1262,102474.0
2019-11-18 11:10:00,73.97,74.07,73.89,73.9,178631.0,60.1425,60.2238,60.0774,60.0856,178631.0
2019-11-18 11:20:00,73.9,74.05,73.88,74.02,214432.0,60.0856,60.2075,60.0693,60.1831,214432.0
2019-11-18 11:30:00,74.03,74.17,74.0,74.06,121521.0,60.1912,60.3051,60.1669,60.2156,121521.0
2019-11-18 11:40:00,74.05,74.17,74.0,74.15,174852.0,60.2075,60.3051,60.1669,60.2888,174852.0
2019-11-18 11:50:00,74.14,74.18,74.09,74.18,94442.0,60.2807,60.3132,60.24,60.3132,94442.0
2019-11-18 12:00:00,74.19,74.21,74.12,74.17,84709.0,60.3213,60.3376,60.2644,60.3051,84709.0
2019-11-18 12:10:00,74.17,74.21,74.12,74.18,109626.0,60.3051,60.3376,60.2644,60.3132,109626.0
2019-11-18 12:20:00,74.19,74.28,74.17,74.17,88895.0,60.3213,60.3945,60.3051,60.3051,88895.0
2019-11-18 12:30:00,74.17,74.26,74.16,74.19,101579.0,60.3051,60.3783,60.2969,60.3213,101579.0
2019-11-18 12:40:00,74.2,74.21,74.14,74.17,59068.0,60.3295,60.3376,60.2807,60.3051,59068.0
2019-11-18 12:50:00,74.17,74.19,74.13,74.19,49150.0,60.3051,60.3213,60.2726,60.3213,49150.0
2019-11-18 13:00:00,74.19,74.21,74.17,74.2,81751.0,60.3213,60.3376,60.3051,60.3295,81751.0
2019-11-18 13:10:00,74.2,74.3,74.19,74.29,63779.0,60.3295,60.4108,60.3213,60.4026,63779.0
2019-11-18 13:20:00,74.29,74.31,74.23,74.25,100436.0,60.4026,60.4189,60.3539,60.3701,100436.0
2019-11-18 13:30:00,74.25,74.31,74.23,74.3,108354.0,60.3701,60.4189,60.3539,60.4108,108354.0
2019-11-18 13:40:00,74.3,74.35,74.25,74.35,120652.0,60.4108,60.4514,60.3701,60.4514,120652.0
2019-11-18 13:50:00,74.35,74.44,74.34,74.42,82109.0,60.4514,60.5246,60.4433,60.5083,82109.0
2019-11-18 14:00:00,74.42,74.46,74.39,74.41,138676.0,60.5083,60.5409,60.484,60.5002,138676.0
2019-11-18 14:10:00,74.41,74.55,74.38,74.55,125640.0,60.5002,60.614,60.4758,60.614,125640.0
2019-11-18 14:20:00,74.55,74.61,74.53,74.58,132324.0,60.614,60.6628,60.5978,60.6384,132324.0
2019-11-18 14:30:00,74.58,74.59,74.53,74.58,110270.0,60.6384,60.6466,60.5978,60.6384,110270.0
2019-11-18 14:40:00,74.59,74.62,74.56,74.62,80207.0,60.6466,60.671,60.6222,60.671,80207.0
2019-11-18 14:50:00,74.61,74.64,74.48,74.52,141178.0,60.6628,60.6872,60.5571,60.5897,141178.0
2019-11-18 15:00:00,74.52,74.57,74.47,74.47,94472.0,60.5897,60.6303,60.549,60.549,94472.0
2019-11-18 15:10:00,74.47,74.55,74.39,74.43,146706.0,60.549,60.614,60.484,60.5165,146706.0
2019-11-18 15:20:00,74.43,74.47,74.39,74.41,67930.0,60.5165,60.549,60.484,60.5002,67930.0
2019-11-18 15:30:00,74.41,74.41,74.31,74.39,197676.0,60.5002,60.5002,60.4189,60.484,197676.0
2019-11-18 15:40:00,74.39,74.4,74.34,74.34,190513.0,60.484,60.4921,60.4433,60.4433,190513.0
2019-11-18 15:50:00,74.34,74.46,74.3,74.4,536239.0,60.4433,60.5409,60.4108,60.4921,536239.0
2019-11-19 09:30:00,74.97,75.24,74.93,75.03,477877.0,60.9555,61.1751,60.923,61.0043,477877.0
2019-11-19 09:40:00,75.03,75.07,74.66,74.66,244446.0,61.0043,61.0368,60.7035,60.7035,244446.0
2019-11-19 09:50:00,74.66,74.74,74.47,74.67,234679.0,60.7035,60.7685,60.549,60.7116,234679.0
2019-11-19 10:00:00,74.67,74.82,74.5,74.6,129350.0,60.7116,60.8336,60.5734,60.6547,129350.0
2019-11-19 10:10:00,74.6,74.8,74.58,74.78,121975.0,60.6547,60.8173,60.6384,60.801,121975.0
2019-11-19 10:20:00,74.78,74.85,74.73,74.77,123951.0,60.801,60.858,60.7604,60.7929,123951.0
2019-11-19 10:30:00,74.78,74.81,74.65,74.77,158465.0,60.801,60.8254,60.6953,60.7929,158465.0
2019-11-19 10:40:00,74.77,74.8,74.54,74.56,161628.0,60.7929,60.8173,60.6059,60.6222,161628.0
2019-11-19 10:50:00,74.56,74.65,74.5,74.63,147519.0,60.6222,60.6953,60.5734,60.6791,147519.0
2019-11-19 11:00:00,74.64,74.72,74.61,74.68,114927.0,60.6872,60.7523,60.6628,60.7197,114927.0
2019-11-19 11:10:00,74.68,74.75,74.59,74.72,155228.0,60.7197,60.7767,60.6466,60.7523,155228.0
2019-11-19 11:20:00,74.72,74.73,74.59,74.62,176972.0,60.7523,60.7604,60.6466,60.671,176972.0
2019-11-19 11:30:00,74.62,74.94,74.56,74.84,199774.0,60.671,60.9311,60.6222,60.8498,199774.0
2019-11-19 11:40:00,74.84,74.86,74.63,74.66,117408.0,60.8498,60.8661,60.6791,60.7035,117408.0
2019-11-19 11:50:00,74.66,74.8,74.65,74.79,99292.0,60.7035,60.8173,60.6953,60.8092,99292.0
2019-11-19 12:00:00,74.79,74.83,74.72,74.81,147946.0,60.8092,60.8417,60.7523,60.8254,147946.0
2019-11-19 12:10:00,74.81,74.91,74.79,74.9,87636.0,60.8254,60.9067,60.8092,60.8986,87636.0
2019-11-19 12:20:00,74.91,74.97,74.88,74.9,85138.0,60.9067,60.9555,60.8824,60.8986,85138.0
2019-11-19 12:30:00,74.9,74.93,74.88,74.92,74677.0,60.8986,60.923,60.8824,60.9149,74677.0
2019-11-19 12:40:00,74.92,74.94,74.84,74.93,81640.0,60.9149,60.9311,60.8498,60.923,81640.0
2019-11-19 12:50:00,74.93,74.99,74.89,74.97,83015.0,60.923,60.9718,60.8905,60.9555,83015.0
2019-11-19 13:00:00,74.97,75.0,74.88,75.0,86645.0,60.9555,60.9799,60.8824,60.9799,86645.0
2019-11-19 13:10:00,74.99,75.05,74.98,75.0,105132.0,60.9718,61.0206,60.9637,60.9799,105132.0
2019-11-19 13:20:00,75.0,75.07,74.99,75.05,105055.0,60.9799,61.0368,60.9718,61.0206,105055.0
2019-11-19 13:30:00,75.05,75.09,75.0,75.09,120787.0,61.0206,61.0531,60.9799,61.0531,120787.0
2019-11-19 13:40:00,75.09,75.12,75.02,75.05,102485.0,61.0531,61.0775,60.9962,61.0206,102485.0
2019-11-19 13:50:00,75.06,75.09,75.04,75.09,81607.0,61.0287,61.0531,61.0124,61.0531,81607.0
2019-11-19 14:00:00,75.09,75.16,75.08,75.12,108796.0,61.0531,61.11,61.045,61.0775,108796.0
2019-11-19 14:10:00,75.13,75.13,75.0,75.04,133372.0,61.0856,61.0856,60.9799,61.0124,133372.0
2019-11-19 14:20:00,75.04,75.05,74.98,74.98,127399.0,61.0124,61.0206,60.9637,60.9637,127399.0
2019-11-19 14:30:00,74.98,75.01,74.93,75.01,86189.0,60.9637,60.9881,60.923,60.9881,86189.0
2019-11-19 14:40:00,75.01,75.02,74.99,75.01,120865.0,60.9881,60.9962,60.9718,60.9881,120865.0
2019-11-19 14:50:00,75.01,75.01,74.9,74.91,144792.0,60.9881,60.9881,60.8986,60.9067,144792.0
2019-11-19 15:00:00,74.9,74.92,74.85,74.87,133025.0,60.8986,60.9149,60.858,60.8742,133025.0
2019-11-19 15:10:00,74.86,74.98,74.84,74.93,147952.0,60.8661,60.9637,60.8498,60.923,147952.0
2019-11-19 15:20:00,74.92,74.94,74.77,74.79,120225.0,60.9149,60.9311,60.7929,60.8092,120225.0
2019-11-19 15:30:00,74.8,74.96,74.79,74.95,153690.0,60.8173,60.9474,60.8092,60.9393,153690.0
2019-11-19 15:40:00,74.95,75.0,74.9,74.97,238637.0,60.9393,60.9799,60.8986,60.9555,238637.0
2019-11-19 15:50:00,74.98,74.98,74.82,74.83,843946.0,60.9637,60.9637,60.8336,60.8417,843946.0
2019-11-20 09:30:00,74.63,74.72,74.52,74.54,481241.0,60.6791,60.7523,60.5897,60.6059,481241.0
2019-11-20 09:40:00,74.55,74.55,74.26,74.31,243068.0,60.614,60.614,60.3783,60.4189,243068.0
2019-11-20 09:50:00,74.31,74.39,74.04,74.08,255464.0,60.4189,60.484,60.1994,60.2319,255464.0
2019-11-20 10:00:00,74.08,74.3,74.05,74.27,220679.0,60.2319,60.4108,60.2075,60.3864,220679.0
2019-11-20 10:10:00,74.26,74.27,73.94,74.0,274226.0,60.3783,60.3864,60.1181,60.1669,274226.0
2019-11-20 10:20:00,73.99,74.0,73.71,73.79,251936.0,60.1587,60.1669,59.9311,59.9961,251936.0
2019-11-20 10:30:00,73.8,74.0,73.8,73.84,538448.0,60.0042,60.1669,60.0042,60.0368,538448.0
2019-11-20 10:40:00,73.84,73.94,73.83,73.92,366321.0,60.0368,60.1181,60.0286,60.1018,366321.0
2019-11-20 10:50:00,73.92,74.15,73.88,74.1,399395.0,60.1018,60.2888,60.0693,60.2482,399395.0
2019-11-20 11:00:00,74.09,74.24,74.08,74.2,160034.0,60.24,60.362,60.2319,60.3295,160034.0
2019-11-20 11:10:00,74.2,74.37,74.12,74.29,288862.0,60.3295,60.4677,60.2644,60.4026,288862.0
2019-11-20 11:20:00,74.29,74.43,74.29,74.36,165856.0,60.4026,60.5165,60.4026,60.4596,165856.0
2019-11-20 11:30:00,74.35,74.37,74.25,74.32,148882.0,60.4514,60.4677,60.3701,60.427,148882.0
2019-11-20 11:40:00,74.31,74.35,74.25,74.31,107873.0,60.4189,60.4514,60.3701,60.4189,107873.0
2019-11-20 11:50:00,74.31,74.38,74.27,74.3,108090.0,60.4189,60.4758,60.3864,60.4108,108090.0
2019-11-20 12:00:00,74.31,74.36,74.22,74.33,101598.0,60.4189,60.4596,60.3457,60.4352,101598.0
2019-11-20 12:10:00,74.33,74.37,74.13,74.2,133914.0,60.4352,60.4677,60.2726,60.3295,133914.0
2019-11-20 12:20:00,74.2,74.28,74.17,74.25,70656.0,60.3295,60.3945,60.3051,60.3701,70656.0
2019-11-20 12:30:00,74.26,74.35,74.25,74.33,58842.0,60.3783,60.4514,60.3701,60.4352,58842.0
2019-11-20 12:40:00,74.32,74.33,74.24,74.26,53691.0,60.427,60.4352,60.362,60.3783,53691.0
2019-11-20 12:50:00,74.26,74.33,73.76,73.96,456812.0,60.3783,60.4352,59.9717,60.1343,456812.0
2019-11-20 13:00:00,73.96,73.98,73.65,73.66,235329.0,60.1343,60.1506,59.8823,59.8904,235329.0
2019-11-20 13:10:00,73.65,73.65,73.31,73.31,464817.0,59.8823,59.8823,59.6058,59.6058,464817.0
2019-11-20 13:20:00,73.31,73.53,73.29,73.38,383823.0,59.6058,59.7847,59.5896,59.6628,383823.0
2019-11-20 13:30:00,73.39,73.42,73.22,73.38,279473.0,59.6709,59.6953,59.5327,59.6628,279473.0
2019-11-20 13:40:00,73.37,73.6,73.34,73.59,175504.0,59.6546,59.8416,59.6302,59.8335,175504.0
2019-11-20 13:50:00,73.6,73.77,73.53,73.63,333406.0,59.8416,59.9799,59.7847,59.866,333406.0
2019-11-20 14:00:00,73.63,73.69,73.54,73.59,239874.0,59.866,59.9148,59.7928,59.8335,239874.0
2019-11-20 14:10:00,73.59,73.73,73.59,73.69,236583.0,59.8335,59.9473,59.8335,59.9148,236583.0
2019-11-20 14:20:00,73.7,73.74,73.6,73.67,355997.0,59.9229,59.9555,59.8416,59.8985,355997.0
2019-11-20 14:30:00,73.66,73.83,73.65,73.82,229193.0,59.8904,60.0286,59.8823,60.0205,229193.0
2019-11-20 14:40:00,73.83,73.84,73.61,73.64,235268.0,60.0286,60.0368,59.8498,59.8742,235268.0
2019-11-20 14:50:00,73.65,73.72,73.6,73.65,151407.0,59.8823,59.9392,59.8416,59.8823,151407.0
2019-11-20 15:00:00,73.65,73.78,73.62,73.7,194920.0,59.8823,59.988,59.8579,59.9229,194920.0
2019-11-20 15:10:00,73.7,73.85,73.7,73.76,269367.0,59.9229,60.0449,59.9229,59.9717,269367.0
2019-11-20 15:20:00,73.76,73.85,73.73,73.76,192337.0,59.9717,60.0449,59.9473,59.9717,192337.0
2019-11-20 15:30:00,73.75,73.82,73.7,73.8,195174.0,59.9636,60.0205,59.9229,60.0042,195174.0
2019-11-20 15:40:00,73.8,73.95,73.77,73.9,222136.0,60.0042,60.1262,59.9799,60.0856,222136.0
2019-11-20 15:50:00,73.91,73.98,73.78,73.9,706063.0,60.0937,60.1506,59.988,60.0856,706063.0
2019-11-21 09:30:00,74.08,74.11,73.51,73.75,431521.0,60.2319,60.2563,59.7685,59.9636,431521.0
2019-11-21 09:40:00,73.75,73.88,73.58,73.8,233186.0,59.9636,60.0693,59.8254,60.0042,233186.0
2019-11-21 09:50:00,73.8,73.97,73.79,73.86,120390.0,60.0042,60.1425,59.9961,60.053,120390.0
2019-11-21 10:00:00,73.87,73.98,73.76,73.88,146567.0,60.0612,60.1506,59.9717,60.0693,146567.0
2019-11-21 10:10:00,73.88,73.99,73.71,73.73,220571.0,60.0693,60.1587,59.9311,59.9473,220571.0
2019-11-21 10:20:00,73.71,73.81,73.63,73.74,121634.0,59.9311,60.0124,59.866,59.9555,121634.0
2019-11-21 10:30:00,73.74,73.91,73.58,73.88,175820.0,59.9555,60.0937,59.8254,60.0693,175820.0
2019-11-21 10:40:00,73.88,73.96,73.84,73.89,115490.0,60.0693,60.1343,60.0368,60.0774,115490.0
2019-11-21 10:50:00,73.9,74.01,73.82,73.98,246060.0,60.0856,60.175,60.0205,60.1506,246060.0
2019-11-21 11:00:00,73.98,74.08,73.91,73.95,170707.0,60.1506,60.2319,60.0937,60.1262,170707.0
2019-11-21 11:10:00,73.96,73.97,73.88,73.95,96349.0,60.1343,60.1425,60.0693,60.1262,96349.0
2019-11-21 11:20:00,73.95,74.04,73.92,73.93,109697.0,60.1262,60.1994,60.1018,60.1099,109697.0
2019-11-21 11:30:00,73.93,74.03,73.92,73.99,81880.0,60.1099,60.1912,60.1018,60.1587,81880.0
2019-11-21 11:40:00,74.0,74.19,74.0,74.17,98914.0,60.1669,60.3213,60.1669,60.3051,98914.0
2019-11-21 11:50:00,74.16,74.17,74.07,74.09,94963.0,60.2969,60.3051,60.2238,60.24,94963.0
2019-11-21 12:00:00,74.08,74.25,74.02,74.24,85373.0,60.2319,60.3701,60.1831,60.362,85373.0
2019-11-21 12:10:00,74.24,74.46,74.23,74.42,142848.0,60.362,60.5409,60.3539,60.5083,142848.0
2019-11-21 12:20:00,74.42,74.44,74.27,74.33,161475.0,60.5083,60.5246,60.3864,60.4352,161475.0
2019-11-21 12:30:00,74.32,74.49,74.29,74.48,90194.0,60.427,60.5653,60.4026,60.5571,90194.0
2019-11-21 12:40:00,74.47,74.57,74.47,74.52,119440.0,60.549,60.6303,60.549,60.5897,119440.0
2019-11-21 12:50:00,74.51,74.56,74.46,74.56,71577.0,60.5815,60.6222,60.5409,60.6222,71577.0
2019-11-21 13:00:00,74.56,74.63,74.52,74.61,100597.0,60.6222,60.6791,60.5897,60.6628,100597.0
2019-11-21 13:10:00,74.6,74.63,74.51,74.55,83590.0,60.6547,60.6791,60.5815,60.614,83590.0
2019-11-21 13:20:00,74.56,74.61,74.48,74.48,84138.0,60.6222,60.6628,60.5571,60.5571,84138.0
2019-11-21 13:30:00,74.48,74.54,74.46,74.48,94896.0,60.5571,60.6059,60.5409,60.5571,94896.0
2019-11-21 13:40:00,74.48,74.51,74.31,74.35,124148.0,60.5571,60.5815,60.4189,60.4514,124148.0
2019-11-21 13:50:00,74.35,74.38,74.32,74.37,83993.0,60.4514,60.4758,60.427,60.4677,83993.0
2019-11-21 14:00:00,74.37,74.39,74.26,74.32,155455.0,60.4677,60.484,60.3783,60.427,155455.0
2019-11-21 14:10:00,74.32,74.38,74.31,74.37,83091.0,60.427,60.4758,60.4189,60.4677,83091.0
2019-11-21 14:20:00,74.37,74.4,74.31,74.31,80943.0,60.4677,60.4921,60.4189,60.4189,80943.0
2019-11-21 14:30:00,74.31,74.35,74.27,74.32,71153.0,60.4189,60.4514,60.3864,60.427,71153.0
2019-11-21 14:40:00,74.32,74.34,74.23,74.28,129885.0,60.427,60.4433,60.3539,60.3945,129885.0
2019-11-21 14:50:00,74.28,74.32,74.25,74.27,105029.0,60.3945,60.427,60.3701,60.3864,105029.0
2019-11-21 15:00:00,74.28,74.29,74.18,74.26,127212.0,60.3945,60.4026,60.3132,60.3783,127212.0
2019-11-21 15:10:00,74.26,74.28,74.19,74.2,168309.0,60.3783,60.3945,60.3213,60.3295,168309.0
2019-11-21 15:20:00,74.2,74.25,74.14,74.14,158383.0,60.3295,60.3701,60.2807,60.2807,158383.0
2019-11-21 15:30:00,74.15,74.17,74.03,74.03,262292.0,60.2888,60.3051,60.1912,60.1912,262292.0
2019-11-21 15:40:00,74.04,74.12,73.9,73.9,335532.0,60.1994,60.2644,60.0856,60.0856,335532.0
2019-11-21 15:50:00,73.9,73.92,73.76,73.89,785393.0,60.0856,60.1018,59.9717,60.0774,785393.0
2019-11-22 09:30:00,74.1,74.46,73.97,74.4,409323.0,60.2482,60.5409,60.1425,60.4921,409323.0
2019-11-22 09:40:00,74.4,74.73,74.3,74.68,235667.0,60.4921,60.7604,60.4108,60.7197,235667.0
2019-11-22 09:50:00,74.69,74.89,74.66,74.84,198626.0,60.7279,60.8905,60.7035,60.8498,198626.0
2019-11-22 10:00:00,74.85,74.92,74.72,74.76,165390.0,60.858,60.9149,60.7523,60.7848,165390.0
2019-11-22 10:10:00,74.74,74.78,74.55,74.61,184973.0,60.7685,60.801,60.614,60.6628,184973.0
2019-11-22 10:20:00,74.62,74.77,74.5,74.51,140468.0,60.671,60.7929,60.5734,60.5815,140468.0
2019-11-22 10:30:00,74.51,74.61,74.43,74.61,209002.0,60.5815,60.6628,60.5165,60.6628,209002.0
2019-11-22 10:40:00,74.62,74.66,74.43,74.49,159518.0,60.671,60.7035,60.5165,60.5653,159518.0
2019-11-22 10:50:00,74.48,74.58,74.39,74.52,122753.0,60.5571,60.6384,60.484,60.5897,122753.0
2019-11-22 11:00:00,74.52,74.53,74.33,74.47,176265.0,60.5897,60.5978,60.4352,60.549,176265.0
2019-11-22 11:10:00,74.46,74.55,74.41,74.48,105735.0,60.5409,60.614,60.5002,60.5571,105735.0
2019-11-22 11:20:00,74.48,74.61,74.46,74.55,103137.0,60.5571,60.6628,60.5409,60.614,103137.0
2019-11-22 11:30:00,74.56,74.58,74.46,74.52,138075.0,60.6222,60.6384,60.5409,60.5897,138075.0
2019-11-22 11:40:00,74.51,74.75,74.5,74.74,165196.0,60.5815,60.7767,60.5734,60.7685,165196.0
2019-11-22 11:50:00,74.75,74.81,74.67,74.69,118393.0,60.7767,60.8254,60.7116,60.7279,118393.0
2019-11-22 12:00:00,74.68,74.79,74.68,74.76,99019.0,60.7197,60.8092,60.7197,60.7848,99019.0
2019-11-22 12:10:00,74.75,74.76,74.55,74.57,165653.0,60.7767,60.7848,60.614,60.6303,165653.0
2019-11-22 12:20:00,74.58,74.7,74.53,74.53,93708.0,60.6384,60.736,60.5978,60.5978,93708.0
2019-11-22 12:30:00,74.53,74.58,74.49,74.57,96318.0,60.5978,60.6384,60.5653,60.6303,96318.0
2019-11-22 12:40:00,74.57,74.65,74.51,74.51,84450.0,60.6303,60.6953,60.5815,60.5815,84450.0
2019-11-22 12:50:00,74.51,74.58,74.46,74.54,108481.0,60.5815,60.6384,60.5409,60.6059,108481.0
2019-11-22 13:00:00,74.54,74.69,74.53,74.67,155131.0,60.6059,60.7279,60.5978,60.7116,155131.0
2019-11-22 13:10:00,74.67,74.7,74.62,74.63,104973.0,60.7116,60.736,60.671,60.6791,104973.0
2019-11-22 13:20:00,74.63,74.76,74.63,74.73,98576.0,60.6791,60.7848,60.6791,60.7604,98576.0
2019-11-22 13:30:00,74.73,74.73,74.67,74.69,117801.0,60.7604,60.7604,60.7116,60.7279,117801.0
2019-11-22 13:40:00,74.69,74.73,74.68,74.71,78844.0,60.7279,60.7604,60.7197,60.7441,78844.0
2019-11-22 13:50:00,74.71,74.71,74.6,74.67,136737.0,60.7441,60.7441,60.6547,60.7116,136737.0
2019-11-22 14:00:00,74.67,74.7,74.63,74.67,135505.0,60.7116,60.736,60.6791,60.7116,135505.0
2019-11-22 14:10:00,74.67,74.69,74.64,74.68,127798.0,60.7116,60.7279,60.6872,60.7197,127798.0
2019-11-22 14:20:00,74.68,74.75,74.62,74.62,113594.0,60.7197,60.7767,60.671,60.671,113594.0
2019-11-22 14:30:00,74.62,74.74,74.58,74.73,116647.0,60.671,60.7685,60.6384,60.7604,116647.0
2019-11-22 14:40:00,74.73,74.77,74.69,74.69,332170.0,60.7604,60.7929,60.7279,60.7279,332170.0
2019-11-22 14:50:00,74.7,74.71,74.65,74.69,124471.0,60.736,60.7441,60.6953,60.7279,124471.0
2019-11-22 15:00:00,74.69,74.72,74.67,74.69,106541.0,60.7279,60.7523,60.7116,60.7279,106541.0
2019-11-22 15:10:00,74.7,74.73,74.69,74.7,112920.0,60.736,60.7604,60.7279,60.736,112920.0
2019-11-22 15:20:00,74.7,74.75,74.68,74.69,116967.0,60.736,60.7767,60.7197,60.7279,116967.0
2019-11-22 15:30:00,74.68,74.75,74.68,74.73,116213.0,60.7197,60.7767,60.7197,60.7604,116213.0
2019-11-22 15:40:00,74.73,74.79,74.72,74.72,193802.0,60.7604,60.8092,60.7523,60.7523,193802.0
2019-11-22 15:50:00,74.72,74.86,74.65,74.86,733380.0,60.7523,60.8661,60.6953,60.8661,733380.0
2019-11-25 09:30:00,74.93,75.29,74.87,75.21,473471.0,60.923,61.2157,60.8742,61.1507,473471.0
2019-11-25 09:40:00,75.23,75.29,75.11,75.2,219017.0,61.1669,61.2157,61.0694,61.1425,219017.0
2019-11-25 09:50:00,75.2,75.35,75.2,75.34,213461.0,61.1425,61.2645,61.1425,61.2564,213461.0
2019-11-25 10:00:00,75.35,75.42,75.32,75.39,224323.0,61.2645,61.3214,61.2401,61.297,224323.0
2019-11-25 10:10:00,75.39,75.69,75.39,75.64,332287.0,61.297,61.5409,61.297,61.5003,332287.0
2019-11-25 10:20:00,75.64,75.72,75.57,75.69,230042.0,61.5003,61.5653,61.4434,61.5409,230042.0
2019-11-25 10:30:00,75.69,75.85,75.66,75.81,326488.0,61.5409,61.671,61.5165,61.6385,326488.0
2019-11-25 10:40:00,75.81,75.85,75.69,75.7,199450.0,61.6385,61.671,61.5409,61.5491,199450.0
2019-11-25 10:50:00,75.7,75.8,75.65,75.66,238705.0,61.5491,61.6304,61.5084,61.5165,238705.0
2019-11-25 11:00:00,75.66,75.7,75.53,75.59,182703.0,61.5165,61.5491,61.4108,61.4596,182703.0
2019-11-25 11:10:00,75.58,75.59,75.46,75.51,140931.0,61.4515,61.4596,61.3539,61.3946,140931.0
2019-11-25 11:20:00,75.51,75.6,75.48,75.51,125956.0,61.3946,61.4678,61.3702,61.3946,125956.0
2019-11-25 11:30:00,75.51,75.57,75.44,75.53,134000.0,61.3946,61.4434,61.3377,61.4108,134000.0
2019-11-25 11:40:00,75.53,75.61,75.49,75.54,242418.0,61.4108,61.4759,61.3783,61.419,242418.0
2019-11-25 11:50:00,75.54,75.57,75.47,75.51,145949.0,61.419,61.4434,61.3621,61.3946,145949.0
2019-11-25 12:00:00,75.51,75.55,75.45,75.54,232629.0,61.3946,61.4271,61.3458,61.419,232629.0
2019-11-25 12:10:00,75.54,75.55,75.47,75.53,166462.0,61.419,61.4271,61.3621,61.4108,166462.0
2019-11-25 12:20:00,75.53,75.61,75.5,75.59,143944.0,61.4108,61.4759,61.3865,61.4596,143944.0
2019-11-25 12:30:00,75.59,75.68,75.58,75.65,100540.0,61.4596,61.5328,61.4515,61.5084,100540.0
2019-11-25 12:40:00,75.64,75.69,75.63,75.66,98517.0,61.5003,61.5409,61.4922,61.5165,98517.0
2019-11-25 12:50:00,75.66,75.73,75.65,75.71,104508.0,61.5165,61.5735,61.5084,61.5572,104508.0
2019-11-25 13:00:00,75.71,75.79,75.71,75.76,149893.0,61.5572,61.6222,61.5572,61.5979,149893.0
2019-11-25 13:10:00,75.76,75.79,75.74,75.78,91525.0,61.5979,61.6222,61.5816,61.6141,91525.0
2019-11-25 13:20:00,75.78,75.78,75.7,75.75,145216.0,61.6141,61.6141,61.5491,61.5897,145216.0
2019-11-25 13:30:00,75.75,75.77,75.73,75.76,82202.0,61.5897,61.606,61.5735,61.5979,82202.0
2019-11-25 13:40:00,75.76,75.77,75.7,75.73,106149.0,61.5979,61.606,61.5491,61.5735,106149.0
2019-11-25 13:50:00,75.73,75.78,75.72,75.77,135591.0,61.5735,61.6141,61.5653,61.606,135591.0
2019-11-25 14:00:00,75.76,75.77,75.66,75.68,171080.0,61.5979,61.606,61.5165,61.5328,171080.0
2019-11-25 14:10:00,75.68,75.74,75.67,75.7,155457.0,61.5328,61.5816,61.5247,61.5491,155457.0
2019-11-25 14:20:00,75.69,75.69,75.61,75.63,136582.0,61.5409,61.5409,61.4759,61.4922,136582.0
2019-11-25 14:30:00,75.63,75.64,75.57,75.62,95279.0,61.4922,61.5003,61.4434,61.484,95279.0
2019-11-25 14:40:00,75.62,75.66,75.6,75.65,98732.0,61.484,61.5165,61.4678,61.5084,98732.0
2019-11-25 14:50:00,75.65,75.71,75.63,75.65,163106.0,61.5084,61.5572,61.4922,61.5084,163106.0
2019-11-25 15:00:00,75.65,75.68,75.62,75.67,148254.0,61.5084,61.5328,61.484,61.5247,148254.0
2019-11-25 15:10:00,75.67,75.71,75.63,75.65,162005.0,61.5247,61.5572,61.4922,61.5084,162005.0
2019-11-25 15:20:00,75.65,75.78,75.64,75.77,162678.0,61.5084,61.6141,61.5003,61.606,162678.0
2019-11-25 15:30:00,75.77,75.81,75.75,75.8,204700.0,61.606,61.6385,61.5897,61.6304,204700.0
2019-11-25 15:40:00,75.79,75.8,75.66,75.68,279808.0,61.6222,61.6304,61.5165,61.5328,279808.0
2019-11-25 15:50:00,75.68,75.76,75.65,75.7,1165188.0,61.5328,61.5979,61.5084,61.5491,1165188.0
2019-11-26 09:30:00,75.84,75.84,75.13,75.16,392126.0,61.6629,61.6629,61.0856,61.11,392126.0
2019-11-26 09:40:00,75.16,75.25,75.02,75.23,169125.0,61.11,61.1832,60.9962,61.1669,169125.0
2019-11-26 09:50:00,75.23,75.31,75.15,75.24,206856.0,61.1669,61.232,61.1019,61.1751,206856.0
2019-11-26 10:00:00,75.24,75.31,74.99,75.03,196075.0,61.1751,61.232,60.9718,61.0043,196075.0
2019-11-26 10:10:00,75.04,75.09,74.9,75.04,147820.0,61.0124,61.0531,60.8986,61.0124,147820.0
2019-11-26 10:20:00,75.04,75.15,74.98,75.0,109857.0,61.0124,61.1019,60.9637,60.9799,109857.0
2019-11-26 10:30:00,74.98,75.09,74.93,74.97,117574.0,60.9637,61.0531,60.923,60.9555,117574.0
2019-11-26 10:40:00,74.97,75.24,74.95,75.2,161979.0,60.9555,61.1751,60.9393,61.1425,161979.0
2019-11-26 10:50:00,75.21,75.21,75.04,75.07,183430.0,61.1507,61.1507,61.0124,61.0368,183430.0
2019-11-26 11:00:00,75.06,75.06,74.89,74.97,453372.0,61.0287,61.0287,60.8905,60.9555,453372.0
2019-11-26 11:10:00,74.97,75.16,74.97,75.0,130256.0,60.9555,61.11,60.9555,60.9799,130256.0
2019-11-26 11:20:00,75.0,75.09,74.97,75.06,156156.0,60.9799,61.0531,60.9555,61.0287,156156.0
2019-11-26 11:30:00,75.06,75.07,74.93,74.94,198424.0,61.0287,61.0368,60.923,60.9311,198424.0
2019-11-26 11:40:00,74.93,74.97,74.85,74.87,164885.0,60.923,60.9555,60.858,60.8742,164885.0
2019-11-26 11:50:00,74.87,74.94,74.86,74.92,100373.0,60.8742,60.9311,60.8661,60.9149,100373.0
2019-11-26 12:00:00,74.92,74.98,74.88,74.98,132117.0,60.9149,60.9637,60.8824,60.9637,132117.0
2019-11-26 12:10:00,74.98,75.03,74.93,75.0,126150.0,60.9637,61.0043,60.923,60.9799,126150.0
2019-11-26 12:20:00,75.01,75.05,74.98,74.99,151754.0,60.9881,61.0206,60.9637,60.9718,151754.0
2019-11-26 12:30:00,74.98,75.03,74.94,74.98,155750.0,60.9637,61.0043,60.9311,60.9637,155750.0
2019-11-26 12:40:00,74.99,75.1,74.98,75.06,131722.0,60.9718,61.0612,60.9637,61.0287,131722.0
2019-11-26 12:50:00,75.05,75.08,75.02,75.03,81115.0,61.0206,61.045,60.9962,61.0043,81115.0
2019-11-26 13:00:00,75.03,75.09,74.98,75.06,85989.0,61.0043,61.0531,60.9637,61.0287,85989.0
2019-11-26 13:10:00,75.06,75.07,75.02,75.05,90373.0,61.0287,61.0368,60.9962,61.0206,90373.0
2019-11-26 13:20:00,75.05,75.08,74.89,74.9,117789.0,61.0206,61.045,60.8905,60.8986,117789.0
2019-11-26 13:30:00,74.9,74.94,74.84,74.9,113798.0,60.8986,60.9311,60.8498,60.8986,113798.0
2019-11-26 13:40:00,74.89,74.91,74.82,74.84,104132.0,60.8905,60.9067,60.8336,60.8498,104132.0
2019-11-26 13:50:00,74.84,74.96,74.82,74.94,128050.0,60.8498,60.9474,60.8336,60.9311,128050.0
2019-11-26 14:00:00,74.94,75.12,74.94,75.11,166543.0,60.9311,61.0775,60.9311,61.0694,166543.0
2019-11-26 14:10:00,75.11,75.24,75.1,75.22,125920.0,61.0694,61.1751,61.0612,61.1588,125920.0
2019-11-26 14:20:00,75.22,75.36,75.2,75.3,158370.0,61.1588,61.2726,61.1425,61.2238,158370.0
2019-11-26 14:30:00,75.29,75.31,75.18,75.22,174707.0,61.2157,61.232,61.1263,61.1588,174707.0
2019-11-26 14:40:00,75.23,75.31,75.2,75.3,158673.0,61.1669,61.232,61.1425,61.2238,158673.0
2019-11-26 14:50:00,75.3,75.44,75.29,75.38,151462.0,61.2238,61.3377,61.2157,61.2889,151462.0
2019-11-26 15:00:00,75.38,75.4,75.31,75.34,193801.0,61.2889,61.3051,61.232,61.2564,193801.0
2019-11-26 15:10:00,75.34,75.41,75.31,75.41,188493.0,61.2564,61.3133,61.232,61.3133,188493.0
2019-11-26 15:20:00,75.42,75.42,75.26,75.31,207103.0,61.3214,61.3214,61.1913,61.232,207103.0
2019-11-26 15:30:00,75.31,75.43,75.3,75.42,186850.0,61.232,61.3295,61.2238,61.3214,186850.0
2019-11-26 15:40:00,75.42,75.55,75.42,75.55,272038.0,61.3214,61.4271,61.3214,61.4271,272038.0
2019-11-26 15:50:00,75.54,75.68,75.45,75.46,1045749.0,61.419,61.5328,61.3458,61.3539,1045749.0
2019-11-27 09:30:00,75.84,76.13,75.78,75.93,413785.0,61.6629,61.8987,61.6141,61.7361,413785.0
2019-11-27 09:40:00,75.94,76.09,75.78,75.78,181220.0,61.7442,61.8662,61.6141,61.6141,181220.0
2019-11-27 09:50:00,75.78,75.83,75.5,75.62,166323.0,61.6141,61.6548,61.3865,61.484,166323.0
2019-11-27 10:00:00,75.64,75.79,75.61,75.66,182373.0,61.5003,61.6222,61.4759,61.5165,182373.0
2019-11-27 10:10:00,75.66,75.81,75.61,75.78,166362.0,61.5165,61.6385,61.4759,61.6141,166362.0
2019-11-27 10:20:00,75.78,75.81,75.61,75.64,129012.0,61.6141,61.6385,61.4759,61.5003,129012.0
2019-11-27 10:30:00,75.64,75.72,75.54,75.64,124604.0,61.5003,61.5653,61.419,61.5003,124604.0
2019-11-27 10:40:00,75.64,75.72,75.51,75.55,108399.0,61.5003,61.5653,61.3946,61.4271,108399.0
2019-11-27 10:50:00,75.54,75.78,75.53,75.78,205286.0,61.419,61.6141,61.4108,61.6141,205286.0
2019-11-27 11:00:00,75.78,75.81,75.71,75.78,144657.0,61.6141,61.6385,61.5572,61.6141,144657.0
2019-11-27 11:10:00,75.78,75.8,75.63,75.68,126504.0,61.6141,61.6304,61.4922,61.5328,126504.0
2019-11-27 11:20:00,75.69,75.69,75.57,75.64,96350.0,61.5409,61.5409,61.4434,61.5003,96350.0
2019-11-27 11:30:00,75.64,75.73,75.61,75.72,103084.0,61.5003,61.5735,61.4759,61.5653,103084.0
2019-11-27 11:40:00,75.73,75.79,75.68,75.73,135110.0,61.5735,61.6222,61.5328,61.5735,135110.0
2019-11-27 11:50:00,75.73,75.74,75.62,75.64,132306.0,61.5735,61.5816,61.484,61.5003,132306.0
2019-11-27 12:00:00,75.65,75.69,75.6,75.63,89888.0,61.5084,61.5409,61.4678,61.4922,89888.0
2019-11-27 12:10:00,75.64,75.72,75.62,75.64,153303.0,61.5003,61.5653,61.484,61.5003,153303.0
2019-11-27 12:20:00,75.64,75.72,75.58,75.61,114657.0,61.5003,61.5653,61.4515,61.4759,114657.0
2019-11-27 12:30:00,75.61,75.71,75.54,75.7,89342.0,61.4759,61.5572,61.419,61.5491,89342.0
2019-11-27 12:40:00,75.71,75.71,75.61,75.7,89769.0,61.5572,61.5572,61.4759,61.5491,89769.0
2019-11-27 12:50:00,75.7,75.74,75.63,75.73,139329.0,61.5491,61.5816,61.4922,61.5735,139329.0
2019-11-27 13:00:00,75.73,75.79,75.72,75.79,115330.0,61.5735,61.6222,61.5653,61.6222,115330.0
2019-11-27 13:10:00,75.79,75.92,75.78,75.92,225346.0,61.6222,61.7279,61.6141,61.7279,225346.0
2019-11-27 13:20:00,75.92,75.92,75.84,75.9,107242.0,61.7279,61.7279,61.6629,61.7117,107242.0
2019-11-27 13:30:00,75.89,75.97,75.86,75.92,207953.0,61.7036,61.7686,61.6792,61.7279,207953.0
2019-11-27 13:40:00,75.92,75.92,75.85,75.89,60687.0,61.7279,61.7279,61.671,61.7036,60687.0
2019-11-27 13:50:00,75.88,75.89,75.8,75.85,77974.0,61.6954,61.7036,61.6304,61.671,77974.0
2019-11-27 14:00:00,75.86,75.9,75.82,75.87,70334.0,61.6792,61.7117,61.6466,61.6873,70334.0
2019-11-27 14:10:00,75.87,75.87,75.8,75.8,86331.0,61.6873,61.6873,61.6304,61.6304,86331.0
2019-11-27 14:20:00,75.81,75.9,75.8,75.87,120324.0,61.6385,61.7117,61.6304,61.6873,120324.0
2019-11-27 14:30:00,75.87,75.93,75.83,75.88,93433.0,61.6873,61.7361,61.6548,61.6954,93433.0
2019-11-27 14:40:00,75.89,75.91,75.86,75.87,90129.0,61.7036,61.7198,61.6792,61.6873,90129.0
2019-11-27 14:50:00,75.86,75.91,75.84,75.91,108033.0,61.6792,61.7198,61.6629,61.7198,108033.0
2019-11-27 15:00:00,75.91,75.94,75.86,75.92,149828.0,61.7198,61.7442,61.6792,61.7279,149828.0
2019-11-27 15:10:00,75.92,75.93,75.83,75.86,121457.0,61.7279,61.7361,61.6548,61.6792,121457.0
2019-11-27 15:20:00,75.85,75.88,75.81,75.84,93993.0,61.671,61.6954,61.6385,61.6629,93993.0
2019-11-27 15:30:00,75.84,75.87,75.78,75.78,115856.0,61.6629,61.6873,61.6141,61.6141,115856.0
2019-11-27 15:40:00,75.78,75.84,75.73,75.73,163847.0,61.6141,61.6629,61.5735,61.5735,163847.0
2019-11-27 15:50:00,75.73,75.79,75.68,75.73,474020.0,61.5735,61.6222,61.5328,61.5735,474020.0
2019-11-29 09:30:00,75.43,75.61,75.27,75.54,401943.0,61.3295,61.4759,61.1995,61.419,401943.0
2019-11-29 09:40:00,75.52,75.53,75.29,75.45,309034.0,61.4027,61.4108,61.2157,61.3458,309034.0
2019-11-29 09:50:00,75.47,75.59,75.34,75.42,320972.0,61.3621,61.4596,61.2564,61.3214,320972.0
2019-11-29 10:00:00,75.41,75.7,75.39,75.65,223732.0,61.3133,61.5491,61.297,61.5084,223732.0
2019-11-29 10:10:00,75.65,75.7,75.59,75.65,156516.0,61.5084,61.5491,61.4596,61.5084,156516.0
2019-11-29 10:20:00,75.64,75.68,75.53,75.58,151496.0,61.5003,61.5328,61.4108,61.4515,151496.0
2019-11-29 10:30:00,75.6,75.63,75.5,75.6,165741.0,61.4678,61.4922,61.3865,61.4678,165741.0
2019-11-29 10:40:00,75.61,75.67,75.59,75.62,207588.0,61.4759,61.5247,61.4596,61.484,207588.0
2019-11-29 10:50:00,75.62,75.74,75.56,75.73,129710.0,61.484,61.5816,61.4352,61.5735,129710.0
2019-11-29 11:00:00,75.73,75.77,75.65,75.69,134884.0,61.5735,61.606,61.5084,61.5409,134884.0
2019-11-29 11:10:00,75.69,75.77,75.65,75.73,107223.0,61.5409,61.606,61.5084,61.5735,107223.0
2019-11-29 11:20:00,75.73,75.8,75.69,75.72,121328.0,61.5735,61.6304,61.5409,61.5653,121328.0
2019-11-29 11:30:00,75.72,75.72,75.59,75.65,108962.0,61.5653,61.5653,61.4596,61.5084,108962.0
2019-11-29 11:40:00,75.66,75.68,75.51,75.59,131143.0,61.5165,61.5328,61.3946,61.4596,131143.0
2019-11-29 11:50:00,75.59,75.71,75.53,75.67,166363.0,61.4596,61.5572,61.4108,61.5247,166363.0
2019-11-29 12:00:00,75.67,75.74,75.65,75.7,148645.0,61.5247,61.5816,61.5084,61.5491,148645.0
2019-11-29 12:10:00,75.69,75.73,75.59,75.61,115663.0,61.5409,61.5735,61.4596,61.4759,115663.0
2019-11-29 12:20:00,75.61,75.7,75.58,75.58,101288.0,61.4759,61.5491,61.4515,61.4515,101288.0
2019-11-29 12:30:00,75.58,75.67,75.42,75.42,198324.0,61.4515,61.5247,61.3214,61.3214,198324.0
2019-11-29 12:40:00,75.42,75.46,75.32,75.34,207007.0,61.3214,61.3539,61.2401,61.2564,207007.0
2019-11-29 12:50:00,75.34,75.34,74.99,75.13,1050357.0,61.2564,61.2564,60.9718,61.0856,1050357.0
2019-12-02 09:30:00,75.41,75.62,75.2,75.37,602102.0,61.3133,61.484,61.1425,61.2808,602102.0
2019-12-02 09:40:00,75.38,75.7,75.3,75.6,260120.0,61.2889,61.5491,61.2238,61.4678,260120.0
2019-12-02 09:50:00,75.6,75.93,75.57,75.72,366016.0,61.4678,61.7361,61.4434,61.5653,366016.0
2019-12-02 10:00:00,75.71,75.71,75.07,75.2,302863.0,61.5572,61.5572,61.0368,61.1425,302863.0
2019-12-02 10:10:00,75.21,75.37,75.07,75.07,283251.0,61.1507,61.2808,61.0368,61.0368,283251.0
2019-12-02 10:20:00,75.08,75.17,74.95,75.06,494329.0,61.045,61.1181,60.9393,61.0287,494329.0
2019-12-02 10:30:00,75.06,75.15,74.84,75.07,273289.0,61.0287,61.1019,60.8498,61.0368,273289.0
2019-12-02 10:40:00,75.06,75.34,74.92,74.93,205343.0,61.0287,61.2564,60.9149,60.923,205343.0
2019-12-02 10:50:00,74.92,75.0,74.76,74.78,387647.0,60.9149,60.9799,60.7848,60.801,387647.0
2019-12-02 11:00:00,74.79,74.94,74.73,74.78,207098.0,60.8092,60.9311,60.7604,60.801,207098.0
2019-12-02 11:10:00,74.78,74.88,74.72,74.85,164400.0,60.801,60.8824,60.7523,60.858,164400.0
2019-12-02 11:20:00,74.85,74.96,74.79,74.88,274806.0,60.858,60.9474,60.8092,60.8824,274806.0
2019-12-02 11:30:00,74.87,74.94,74.79,74.93,141817.0,60.8742,60.9311,60.8092,60.923,141817.0
2019-12-02 11:40:00,74.93,74.97,74.85,74.92,222700.0,60.923,60.9555,60.858,60.9149,222700.0
2019-12-02 11:50:00,74.91,75.0,74.91,74.96,117917.0,60.9067,60.9799,60.9067,60.9474,117917.0
2019-12-02 12:00:00,74.97,75.03,74.93,74.94,123301.0,60.9555,61.0043,60.923,60.9311,123301.0
2019-12-02 12:10:00,74.95,75.02,74.87,74.91,88007.0,60.9393,60.9962,60.8742,60.9067,88007.0
2019-12-02 12:20:00,74.91,75.01,74.6,74.73,196984.0,60.9067,60.9881,60.6547,60.7604,196984.0
2019-12-02 12:30:00,74.74,74.77,74.59,74.64,153687.0,60.7685,60.7929,60.6466,60.6872,153687.0
2019-12-02 12:40:00,74.65,74.71,74.52,74.53,348957.0,60.6953,60.7441,60.5897,60.5978,348957.0
2019-12-02 12:50:00,74.53,74.63,74.51,74.56,150268.0,60.5978,60.6791,60.5815,60.6222,150268.0
2019-12-02 13:00:00,74.56,74.71,74.56,74.66,167654.0,60.6222,60.7441,60.6222,60.7035,167654.0
2019-12-02 13:10:00,74.66,74.67,74.57,74.63,102411.0,60.7035,60.7116,60.6303,60.6791,102411.0
2019-12-02 13:20:00,74.62,74.7,74.61,74.67,145532.0,60.671,60.736,60.6628,60.7116,145532.0
2019-12-02 13:30:00,74.67,74.68,74.56,74.62,168172.0,60.7116,60.7197,60.6222,60.671,168172.0
2019-12-02 13:40:00,74.61,74.73,74.59,74.71,96273.0,60.6628,60.7604,60.6466,60.7441,96273.0
2019-12-02 13:50:00,74.71,74.74,74.68,74.68,89034.0,60.7441,60.7685,60.7197,60.7197,89034.0
2019-12-02 14:00:00,74.68,74.77,74.63,74.77,94269.0,60.7197,60.7929,60.6791,60.7929,94269.0
2019-12-02 14:10:00,74.77,74.86,74.75,74.83,122524.0,60.7929,60.8661,60.7767,60.8417,122524.0
2019-12-02 14:20:00,74.83,74.94,74.82,74.88,119703.0,60.8417,60.9311,60.8336,60.8824,119703.0
2019-12-02 14:30:00,74.89,74.99,74.88,74.92,99345.0,60.8905,60.9718,60.8824,60.9149,99345.0
2019-12-02 14:40:00,74.92,74.98,74.9,74.93,88045.0,60.9149,60.9637,60.8986,60.923,88045.0
2019-12-02 14:50:00,74.93,74.96,74.86,74.91,120947.0,60.923,60.9474,60.8661,60.9067,120947.0
2019-12-02 15:00:00,74.92,74.92,74.72,74.76,172551.0,60.9149,60.9149,60.7523,60.7848,172551.0
2019-12-02 15:10:00,74.77,74.79,74.68,74.76,201034.0,60.7929,60.8092,60.7197,60.7848,201034.0
2019-12-02 15:20:00,74.76,74.78,74.64,74.7,128011.0,60.7848,60.801,60.6872,60.736,128011.0
2019-12-02 15:30:00,74.7,74.71,74.6,74.64,266107.0,60.736,60.7441,60.6547,60.6872,266107.0
2019-12-02 15:40:00,74.64,74.66,74.54,74.56,400178.0,60.6872,60.7035,60.6059,60.6222,400178.0
2019-12-02 15:50:00,74.55,74.57,74.43,74.55,939575.0,60.614,60.6303,60.5165,60.614,939575.0
2019-12-03 09:30:00,73.38,73.4,72.88,72.89,669739.0,59.6628,59.679,59.2562,59.2644,669739.0
2019-12-03 09:40:00,72.89,73.01,72.65,72.67,429154.0,59.2644,59.3619,59.0692,59.0855,429154.0
2019-12-03 09:50:00,72.66,72.83,72.58,72.78,622025.0,59.0773,59.2156,59.0123,59.1749,622025.0
2019-12-03 10:00:00,72.77,72.83,72.6,72.6,334125.0,59.1668,59.2156,59.0286,59.0286,334125.0
2019-12-03 10:10:00,72.6,72.81,72.59,72.8,458915.0,59.0286,59.1993,59.0204,59.1912,458915.0
2019-12-03 10:20:00,72.79,72.81,72.51,72.57,337878.0,59.183,59.1993,58.9554,59.0042,337878.0
2019-12-03 10:30:00,72.56,72.79,72.5,72.76,341223.0,58.996,59.183,58.9473,59.1587,341223.0
2019-12-03 10:40:00,72.77,72.81,72.6,72.61,242960.0,59.1668,59.1993,59.0286,59.0367,242960.0
2019-12-03 10:50:00,72.61,72.8,72.59,72.76,224056.0,59.0367,59.1912,59.0204,59.1587,224056.0
2019-12-03 11:00:00,72.75,72.82,72.65,72.79,407497.0,59.1505,59.2074,59.0692,59.183,407497.0
2019-12-03 11:10:00,72.8,72.92,72.73,72.87,387407.0,59.1912,59.2887,59.1343,59.2481,387407.0
2019-12-03 11:20:00,72.88,72.96,72.71,72.73,227261.0,59.2562,59.3213,59.118,59.1343,227261.0
2019-12-03 11:30:00,72.72,72.83,72.62,72.83,159574.0,59.1261,59.2156,59.0448,59.2156,159574.0
2019-12-03 11:40:00,72.84,72.87,72.73,72.79,149952.0,59.2237,59.2481,59.1343,59.183,149952.0
2019-12-03 11:50:00,72.79,72.79,72.66,72.76,223606.0,59.183,59.183,59.0773,59.1587,223606.0
2019-12-03 12:00:00,72.76,72.8,72.7,72.79,145085.0,59.1587,59.1912,59.1099,59.183,145085.0
2019-12-03 12:10:00,72.8,72.84,72.68,72.81,192537.0,59.1912,59.2237,59.0936,59.1993,192537.0
2019-12-03 12:20:00,72.8,72.94,72.8,72.87,154245.0,59.1912,59.305,59.1912,59.2481,154245.0
2019-12-03 12:30:00,72.88,72.98,72.82,72.92,139028.0,59.2562,59.3375,59.2074,59.2887,139028.0
2019-12-03 12:40:00,72.92,72.93,72.77,72.82,239612.0,59.2887,59.2969,59.1668,59.2074,239612.0
2019-12-03 12:50:00,72.81,72.94,72.79,72.91,179666.0,59.1993,59.305,59.183,59.2806,179666.0
2019-12-03 13:00:00,72.91,72.95,72.86,72.89,145828.0,59.2806,59.3131,59.24,59.2644,145828.0
2019-12-03 13:10:00,72.89,72.97,72.87,72.96,141431.0,59.2644,59.3294,59.2481,59.3213,141431.0
2019-12-03 13:20:00,72.95,73.1,72.95,73.05,143146.0,59.3131,59.4351,59.3131,59.3944,143146.0
2019-12-03 13:30:00,73.05,73.11,73.02,73.08,201381.0,59.3944,59.4432,59.3701,59.4188,201381.0
2019-12-03 13:40:00,73.08,73.1,73.01,73.03,113020.0,59.4188,59.4351,59.3619,59.3782,113020.0
2019-12-03 13:50:00,73.04,73.04,72.93,72.99,105614.0,59.3863,59.3863,59.2969,59.3457,105614.0
2019-12-03 14:00:00,72.99,73.1,72.98,73.04,129767.0,59.3457,59.4351,59.3375,59.3863,129767.0
2019-12-03 14:10:00,73.04,73.07,72.96,73.03,171773.0,59.3863,59.4107,59.3213,59.3782,171773.0
2019-12-03 14:20:00,73.04,73.12,73.0,73.08,104900.0,59.3863,59.4514,59.3538,59.4188,104900.0
2019-12-03 14:30:00,73.07,73.17,72.99,73.17,113178.0,59.4107,59.492,59.3457,59.492,113178.0
2019-12-03 14:40:00,73.16,73.22,73.12,73.17,141956.0,59.4839,59.5327,59.4514,59.492,141956.0
2019-12-03 14:50:00,73.17,73.26,73.15,73.23,165781.0,59.492,59.5652,59.4758,59.5408,165781.0
2019-12-03 15:00:00,73.23,73.24,73.14,73.15,172654.0,59.5408,59.5489,59.4676,59.4758,172654.0
2019-12-03 15:10:00,73.15,73.33,73.13,73.31,190400.0,59.4758,59.6221,59.4595,59.6058,190400.0
2019-12-03 15:20:00,73.31,73.47,73.3,73.44,190059.0,59.6058,59.7359,59.5977,59.7115,190059.0
2019-12-03 15:30:00,73.44,73.45,73.24,73.29,239402.0,59.7115,59.7197,59.5489,59.5896,239402.0
2019-12-03 15:40:00,73.29,73.34,73.24,73.31,320436.0,59.5896,59.6302,59.5489,59.6058,320436.0
2019-12-03 15:50:00,73.32,73.37,73.27,73.33,879857.0,59.614,59.6546,59.5733,59.6221,879857.0
2019-12-04 09:30:00,73.83,73.94,73.42,73.82,453159.0,60.0286,60.1181,59.6953,60.0205,453159.0
2019-12-04 09:40:00,73.81,73.96,73.75,73.94,172325.0,60.0124,60.1343,59.9636,60.1181,172325.0
2019-12-04 09:50:00,73.94,74.15,73.83,74.07,229307.0,60.1181,60.2888,60.0286,60.2238,229307.0
2019-12-04 10:00:00,74.06,74.26,73.96,74.2,310791.0,60.2156,60.3783,60.1343,60.3295,310791.0
2019-12-04 10:10:00,74.2,74.34,74.19,74.3,163061.0,60.3295,60.4433,60.3213,60.4108,163061.0
2019-12-04 10:20:00,74.31,74.4,74.26,74.3,185528.0,60.4189,60.4921,60.3783,60.4108,185528.0
2019-12-04 10:30:00,74.3,74.36,74.21,74.24,186096.0,60.4108,60.4596,60.3376,60.362,186096.0
2019-12-04 10:40:00,74.25,74.34,74.13,74.31,218538.0,60.3701,60.4433,60.2726,60.4189,218538.0
2019-12-04 10:50:00,74.3,74.35,74.15,74.3,157687.0,60.4108,60.4514,60.2888,60.4108,157687.0
2019-12-04 11:00:00,74.3,74.42,74.29,74.36,159111.0,60.4108,60.5083,60.4026,60.4596,159111.0
2019-12-04 11:10:00,74.36,74.43,74.29,74.33,153752.0,60.4596,60.5165,60.4026,60.4352,153752.0
2019-12-04 11:20:00,74.32,74.41,74.22,74.31,155243.0,60.427,60.5002,60.3457,60.4189,155243.0
2019-12-04 11:30:00,74.3,74.44,74.27,74.41,127043.0,60.4108,60.5246,60.3864,60.5002,127043.0
2019-12-04 11:40:00,74.42,74.49,74.37,74.41,81606.0,60.5083,60.5653,60.4677,60.5002,81606.0
2019-12-04 11:50:00,74.42,74.45,74.36,74.39,63181.0,60.5083,60.5327,60.4596,60.484,63181.0
2019-12-04 12:00:00,74.39,74.42,74.34,74.39,101641.0,60.484,60.5083,60.4433,60.484,101641.0
2019-12-04 12:10:00,74.38,74.47,74.34,74.45,245761.0,60.4758,60.549,60.4433,60.5327,245761.0
2019-12-04 12:20:00,74.45,74.46,74.38,74.43,102748.0,60.5327,60.5409,60.4758,60.5165,102748.0
2019-12-04 12:30:00,74.42,74.45,74.38,74.41,75132.0,60.5083,60.5327,60.4758,60.5002,75132.0
2019-12-04 12:40:00,74.41,74.47,74.4,74.46,63689.0,60.5002,60.549,60.4921,60.5409,63689.0
2019-12-04 12:50:00,74.46,74.47,74.41,74.44,79841.0,60.5409,60.549,60.5002,60.5246,79841.0
2019-12-04 13:00:00,74.44,74.49,74.4,74.48,82063.0,60.5246,60.5653,60.4921,60.5571,82063.0
2019-12-04 13:10:00,74.48,74.49,74.4,74.45,99575.0,60.5571,60.5653,60.4921,60.5327,99575.0
2019-12-04 13:20:00,74.45,74.5,74.43,74.45,82490.0,60.5327,60.5734,60.5165,60.5327,82490.0
2019-12-04 13:30:00,74.44,74.47,74.41,74.45,77973.0,60.5246,60.549,60.5002,60.5327,77973.0
2019-12-04 13:40:00,74.45,74.5,74.44,74.49,118468.0,60.5327,60.5734,60.5246,60.5653,118468.0
2019-12-04 13:50:00,74.49,74.54,74.46,74.53,167973.0,60.5653,60.6059,60.5409,60.5978,167973.0
2019-12-04 14:00:00,74.55,74.58,74.51,74.54,107922.0,60.614,60.6384,60.5815,60.6059,107922.0
2019-12-04 14:10:00,74.55,74.57,74.51,74.53,104729.0,60.614,60.6303,60.5815,60.5978,104729.0
2019-12-04 14:20:00,74.53,74.55,74.41,74.46,135900.0,60.5978,60.614,60.5002,60.5409,135900.0
2019-12-04 14:30:00,74.45,74.52,74.42,74.51,81423.0,60.5327,60.5897,60.5083,60.5815,81423.0
2019-12-04 14:40:00,74.51,74.54,74.49,74.52,106479.0,60.5815,60.6059,60.5653,60.5897,106479.0
2019-12-04 14:50:00,74.53,74.58,74.52,74.57,101664.0,60.5978,60.6384,60.5897,60.6303,101664.0
2019-12-04 15:00:00,74.58,74.59,74.49,74.49,142664.0,60.6384,60.6466,60.5653,60.5653,142664.0
2019-12-04 15:10:00,74.5,74.5,74.37,74.38,154813.0,60.5734,60.5734,60.4677,60.4758,154813.0
2019-12-04 15:20:00,74.39,74.44,74.35,74.37,161293.0,60.484,60.5246,60.4514,60.4677,161293.0
2019-12-04 15:30:00,74.37,74.42,74.3,74.39,207059.0,60.4677,60.5083,60.4108,60.484,207059.0
2019-12-04 15:40:00,74.39,74.41,74.3,74.3,338484.0,60.484,60.5002,60.4108,60.4108,338484.0
2019-12-04 15:50:00,74.31,74.43,74.21,74.24,529066.0,60.4189,60.5165,60.3376,60.362,529066.0
2019-12-05 09:30:00,74.65,74.65,74.39,74.54,385768.0,60.6953,60.6953,60.484,60.6059,385768.0
2019-12-05 09:40:00,74.54,74.58,74.35,74.51,305598.0,60.6059,60.6384,60.4514,60.5815,305598.0
2019-12-05 09:50:00,74.51,74.58,74.47,74.48,324301.0,60.5815,60.6384,60.549,60.5571,324301.0
2019-12-05 10:00:00,74.48,74.74,74.43,74.46,206531.0,60.5571,60.7685,60.5165,60.5409,206531.0
2019-12-05 10:10:00,74.46,74.77,74.43,74.77,215931.0,60.5409,60.7929,60.5165,60.7929,215931.0
2019-12-05 10:20:00,74.76,74.78,74.58,74.65,156470.0,60.7848,60.801,60.6384,60.6953,156470.0
2019-12-05 10:30:00,74.65,74.65,74.48,74.51,102097.0,60.6953,60.6953,60.5571,60.5815,102097.0
2019-12-05 10:40:00,74.51,74.54,74.4,74.52,161834.0,60.5815,60.6059,60.4921,60.5897,161834.0
2019-12-05 10:50:00,74.52,74.6,74.46,74.56,159420.0,60.5897,60.6547,60.5409,60.6222,159420.0
2019-12-05 11:00:00,74.56,74.61,74.45,74.55,158555.0,60.6222,60.6628,60.5327,60.614,158555.0
2019-12-05 11:10:00,74.55,74.64,74.48,74.64,137715.0,60.614,60.6872,60.5571,60.6872,137715.0
2019-12-05 11:20:00,74.63,74.63,74.44,74.5,155198.0,60.6791,60.6791,60.5246,60.5734,155198.0
2019-12-05 11:30:00,74.49,74.52,74.41,74.51,101199.0,60.5653,60.5897,60.5002,60.5815,101199.0
2019-12-05 11:40:00,74.52,74.61,74.51,74.6,124679.0,60.5897,60.6628,60.5815,60.6547,124679.0
2019-12-05 11:50:00,74.61,74.62,74.53,74.56,96591.0,60.6628,60.671,60.5978,60.6222,96591.0
2019-12-05 12:00:00,74.56,74.61,74.53,74.59,94598.0,60.6222,60.6628,60.5978,60.6466,94598.0
2019-12-05 12:10:00,74.59,74.61,74.5,74.53,139392.0,60.6466,60.6628,60.5734,60.5978,139392.0
2019-12-05 12:20:00,74.53,74.55,74.47,74.49,87023.0,60.5978,60.614,60.549,60.5653,87023.0
2019-12-05 12:30:00,74.49,74.53,74.46,74.47,86246.0,60.5653,60.5978,60.5409,60.549,86246.0
2019-12-05 12:40:00,74.47,74.54,74.42,74.46,100018.0,60.549,60.6059,60.5083,60.5409,100018.0
2019-12-05 12:50:00,74.46,74.5,74.45,74.48,91380.0,60.5409,60.5734,60.5327,60.5571,91380.0
2019-12-05 13:00:00,74.48,74.51,74.44,74.46,113160.0,60.5571,60.5815,60.5246,60.5409,113160.0
2019-12-05 13:10:00,74.47,74.54,74.44,74.52,83534.0,60.549,60.6059,60.5246,60.5897,83534.0
2019-12-05 13:20:00,74.52,74.58,74.49,74.54,131840.0,60.5897,60.6384,60.5653,60.6059,131840.0
2019-12-05 13:30:00,74.54,74.66,74.54,74.66,241323.0,60.6059,60.7035,60.6059,60.7035,241323.0
2019-12-05 13:40:00,74.66,74.7,74.6,74.62,108212.0,60.7035,60.736,60.6547,60.671,108212.0
2019-12-05 13:50:00,74.62,74.68,74.6,74.64,94261.0,60.671,60.7197,60.6547,60.6872,94261.0
2019-12-05 14:00:00,74.64,74.66,74.58,74.63,123280.0,60.6872,60.7035,60.6384,60.6791,123280.0
2019-12-05 14:10:00,74.63,74.71,74.61,74.69,106706.0,60.6791,60.7441,60.6628,60.7279,106706.0
2019-12-05 14:20:00,74.69,74.75,74.68,74.69,103677.0,60.7279,60.7767,60.7197,60.7279,103677.0
2019-12-05 14:30:00,74.68,74.74,74.68,74.71,92801.0,60.7197,60.7685,60.7197,60.7441,92801.0
2019-12-05 14:40:00,74.72,74.74,74.69,74.69,123275.0,60.7523,60.7685,60.7279,60.7279,123275.0
2019-12-05 14:50:00,74.7,74.75,74.49,74.61,246406.0,60.736,60.7767,60.5653,60.6628,246406.0
2019-12-05 15:00:00,74.62,74.82,74.61,74.73,171772.0,60.671,60.8336,60.6628,60.7604,171772.0
2019-12-05 15:10:00,74.73,74.84,74.7,74.83,180504.0,60.7604,60.8498,60.736,60.8417,180504.0
2019-12-05 15:20:00,74.83,74.85,74.8,74.81,137721.0,60.8417,60.858,60.8173,60.8254,137721.0
2019-12-05 15:30:00,74.81,74.84,74.74,74.81,221236.0,60.8254,60.8498,60.7685,60.8254,221236.0
2019-12-05 15:40:00,74.81,74.84,74.74,74.75,186172.0,60.8254,60.8498,60.7685,60.7767,186172.0
2019-12-05 15:50:00,74.74,74.81,74.66,74.74,740170.0,60.7685,60.8254,60.7035,60.7685,740170.0
2019-12-06 09:30:00,75.93,76.03,75.6,75.94,882413.0,61.7361,61.8174,61.4678,61.7442,882413.0
2019-12-06 09:40:00,75.94,76.11,75.89,75.9,542018.0,61.7442,61.8824,61.7036,61.7117,542018.0
2019-12-06 09:50:00,75.91,76.03,75.85,75.98,298113.0,61.7198,61.8174,61.671,61.7767,298113.0
2019-12-06 10:00:00,75.98,76.02,75.9,76.0,214313.0,61.7767,61.8092,61.7117,61.793,214313.0
2019-12-06 10:10:00,75.99,76.11,75.92,76.02,450739.0,61.7849,61.8824,61.7279,61.8092,450739.0
2019-12-06 10:20:00,76.02,76.07,75.86,75.89,175185.0,61.8092,61.8499,61.6792,61.7036,175185.0
2019-12-06 10:30:00,75.89,75.89,75.76,75.83,208270.0,61.7036,61.7036,61.5979,61.6548,208270.0
2019-12-06 10:40:00,75.84,75.96,75.82,75.95,199512.0,61.6629,61.7605,61.6466,61.7523,199512.0
2019-12-06 10:50:00,75.95,76.03,75.91,75.96,150302.0,61.7523,61.8174,61.7198,61.7605,150302.0
2019-12-06 11:00:00,75.96,76.03,75.91,75.93,143820.0,61.7605,61.8174,61.7198,61.7361,143820.0
2019-12-06 11:10:00,75.92,76.03,75.92,75.97,129640.0,61.7279,61.8174,61.7279,61.7686,129640.0
2019-12-06 11:20:00,75.98,76.01,75.9,75.98,147171.0,61.7767,61.8011,61.7117,61.7767,147171.0
2019-12-06 11:30:00,75.97,76.03,75.94,76.0,158561.0,61.7686,61.8174,61.7442,61.793,158561.0
2019-12-06 11:40:00,76.01,76.03,75.96,76.01,183868.0,61.8011,61.8174,61.7605,61.8011,183868.0
2019-12-06 11:50:00,76.02,76.14,76.01,76.13,152893.0,61.8092,61.9068,61.8011,61.8987,152893.0
2019-12-06 12:00:00,76.14,76.15,76.06,76.08,127461.0,61.9068,61.9149,61.8418,61.858,127461.0
2019-12-06 12:10:00,76.08,76.15,76.08,76.1,104466.0,61.858,61.9149,61.858,61.8743,104466.0
2019-12-06 12:20:00,76.1,76.12,76.06,76.07,96239.0,61.8743,61.8906,61.8418,61.8499,96239.0
2019-12-06 12:30:00,76.07,76.12,76.02,76.08,87674.0,61.8499,61.8906,61.8092,61.858,87674.0
2019-12-06 12:40:00,76.08,76.13,76.07,76.09,86539.0,61.858,61.8987,61.8499,61.8662,86539.0
2019-12-06 12:50:00,76.09,76.11,76.01,76.02,124833.0,61.8662,61.8824,61.8011,61.8092,124833.0
2019-12-06 13:00:00,76.02,76.07,76.01,76.05,85485.0,61.8092,61.8499,61.8011,61.8336,85485.0
2019-12-06 13:10:00,76.05,76.13,76.03,76.11,101261.0,61.8336,61.8987,61.8174,61.8824,101261.0
2019-12-06 13:20:00,76.11,76.15,76.08,76.13,123336.0,61.8824,61.9149,61.858,61.8987,123336.0
2019-12-06 13:30:00,76.13,76.18,76.13,76.17,106882.0,61.8987,61.9393,61.8987,61.9312,106882.0
2019-12-06 13:40:00,76.17,76.2,76.13,76.13,104421.0,61.9312,61.9556,61.8987,61.8987,104421.0
2019-12-06 13:50:00,76.14,76.21,76.13,76.2,123329.0,61.9068,61.9637,61.8987,61.9556,123329.0
2019-12-06 14:00:00,76.2,76.22,76.15,76.17,93636.0,61.9556,61.9719,61.9149,61.9312,93636.0
2019-12-06 14:10:00,76.17,76.19,76.07,76.07,116054.0,61.9312,61.9475,61.8499,61.8499,116054.0
2019-12-06 14:20:00,76.07,76.22,76.04,76.17,171665.0,61.8499,61.9719,61.8255,61.9312,171665.0
2019-12-06 14:30:00,76.17,76.17,76.08,76.1,180158.0,61.9312,61.9312,61.858,61.8743,180158.0
2019-12-06 14:40:00,76.11,76.11,75.96,75.98,153992.0,61.8824,61.8824,61.7605,61.7767,153992.0
2019-12-06 14:50:00,75.98,76.02,75.96,76.0,104244.0,61.7767,61.8092,61.7605,61.793,104244.0
2019-12-06 15:00:00,76.01,76.04,75.98,76.04,174950.0,61.8011,61.8255,61.7767,61.8255,174950.0
2019-12-06 15:10:00,76.04,76.04,75.94,75.97,135197.0,61.8255,61.8255,61.7442,61.7686,135197.0
2019-12-06 15:20:00,75.96,75.97,75.91,75.92,184134.0,61.7605,61.7686,61.7198,61.7279,184134.0
2019-12-06 15:30:00,75.92,76.0,75.9,76.0,212089.0,61.7279,61.793,61.7117,61.793,212089.0
2019-12-06 15:40:00,75.99,76.01,75.9,75.9,262262.0,61.7849,61.8011,61.7117,61.7117,262262.0
2019-12-06 15:50:00,75.91,75.93,75.75,75.8,891006.0,61.7198,61.7361,61.5897,61.6304,891006.0
2019-12-09 09:30:00,75.18,75.81,75.07,75.81,519798.0,61.1263,61.6385,61.0368,61.6385,519798.0
2019-12-09 09:40:00,75.81,75.92,75.64,75.89,237417.0,61.6385,61.7279,61.5003,61.7036,237417.0
2019-12-09 09:50:00,75.9,75.9,75.71,75.73,128886.0,61.7117,61.7117,61.5572,61.5735,128886.0
2019-12-09 10:00:00,75.73,75.76,75.62,75.67,156291.0,61.5735,61.5979,61.484,61.5247,156291.0
2019-12-09 10:10:00,75.68,75.79,75.61,75.74,146327.0,61.5328,61.6222,61.4759,61.5816,146327.0
2019-12-09 10:20:00,75.74,75.8,75.68,75.68,137062.0,61.5816,61.6304,61.5328,61.5328,137062.0
2019-12-09 10:30:00,75.68,75.85,75.68,75.8,125169.0,61.5328,61.671,61.5328,61.6304,125169.0
2019-12-09 10:40:00,75.81,75.87,75.75,75.85,106392.0,61.6385,61.6873,61.5897,61.671,106392.0
2019-12-09 10:50:00,75.85,75.86,75.77,75.82,108209.0,61.671,61.6792,61.606,61.6466,108209.0
2019-12-09 11:00:00,75.82,75.82,75.72,75.78,110764.0,61.6466,61.6466,61.5653,61.6141,110764.0
2019-12-09 11:10:00,75.78,75.83,75.68,75.73,136880.0,61.6141,61.6548,61.5328,61.5735,136880.0
2019-12-09 11:20:00,75.73,75.75,75.63,75.64,132348.0,61.5735,61.5897,61.4922,61.5003,132348.0
2019-12-09 11:30:00,75.64,75.71,75.59,75.62,95078.0,61.5003,61.5572,61.4596,61.484,95078.0
2019-12-09 11:40:00,75.62,75.64,75.52,75.55,149948.0,61.484,61.5003,61.4027,61.4271,149948.0
2019-12-09 11:50:00,75.55,75.55,75.46,75.5,125877.0,61.4271,61.4271,61.3539,61.3865,125877.0
2019-12-09 12:00:00,75.5,75.58,75.48,75.48,108586.0,61.3865,61.4515,61.3702,61.3702,108586.0
2019-12-09 12:10:00,75.49,75.52,75.41,75.45,139005.0,61.3783,61.4027,61.3133,61.3458,139005.0
2019-12-09 12:20:00,75.45,75.48,75.4,75.45,102387.0,61.3458,61.3702,61.3051,61.3458,102387.0
2019-12-09 12:30:00,75.45,75.61,75.39,75.61,144249.0,61.3458,61.4759,61.297,61.4759,144249.0
2019-12-09 12:40:00,75.61,75.67,75.53,75.53,108085.0,61.4759,61.5247,61.4108,61.4108,108085.0
2019-12-09 12:50:00,75.53,75.6,75.51,75.58,105306.0,61.4108,61.4678,61.3946,61.4515,105306.0
2019-12-09 13:00:00,75.58,75.61,75.54,75.54,96669.0,61.4515,61.4759,61.419,61.419,96669.0
2019-12-09 13:10:00,75.54,75.59,75.51,75.57,73423.0,61.419,61.4596,61.3946,61.4434,73423.0
2019-12-09 13:20:00,75.58,75.62,75.54,75.55,89874.0,61.4515,61.484,61.419,61.4271,89874.0
2019-12-09 13:30:00,75.55,75.6,75.5,75.59,98204.0,61.4271,61.4678,61.3865,61.4596,98204.0
2019-12-09 13:40:00,75.58,75.64,75.55,75.64,104244.0,61.4515,61.5003,61.4271,61.5003,104244.0
2019-12-09 13:50:00,75.65,75.68,75.58,75.63,111643.0,61.5084,61.5328,61.4515,61.4922,111643.0
2019-12-09 14:00:00,75.63,75.65,75.57,75.62,137738.0,61.4922,61.5084,61.4434,61.484,137738.0
2019-12-09 14:10:00,75.63,75.64,75.57,75.59,117316.0,61.4922,61.5003,61.4434,61.4596,117316.0
2019-12-09 14:20:00,75.59,75.71,75.58,75.69,218150.0,61.4596,61.5572,61.4515,61.5409,218150.0
2019-12-09 14:30:00,75.69,75.72,75.63,75.69,127871.0,61.5409,61.5653,61.4922,61.5409,127871.0
2019-12-09 14:40:00,75.69,75.73,75.63,75.67,186982.0,61.5409,61.5735,61.4922,61.5247,186982.0
2019-12-09 14:50:00,75.67,75.69,75.62,75.65,143021.0,61.5247,61.5409,61.484,61.5084,143021.0
2019-12-09 15:00:00,75.66,75.68,75.59,75.62,189117.0,61.5165,61.5328,61.4596,61.484,189117.0
2019-12-09 15:10:00,75.62,75.63,75.56,75.58,160636.0,61.484,61.4922,61.4352,61.4515,160636.0
2019-12-09 15:20:00,75.58,75.59,75.49,75.49,180198.0,61.4515,61.4596,61.3783,61.3783,180198.0
2019-12-09 15:30:00,75.5,75.5,75.4,75.43,336291.0,61.3865,61.3865,61.3051,61.3295,336291.0
2019-12-09 15:40:00,75.44,75.5,75.43,75.48,355092.0,61.3377,61.3865,61.3295,61.3702,355092.0
2019-12-09 15:50:00,75.48,75.52,75.3,75.33,887721.0,61.3702,61.4027,61.2238,61.2482,887721.0
2019-12-10 09:30:00,75.07,75.3,74.87,74.92,536011.0,61.0368,61.2238,60.8742,60.9149,536011.0
2019-12-10 09:40:00,74.92,75.24,74.9,75.15,193788.0,60.9149,61.1751,60.8986,61.1019,193788.0
2019-12-10 09:50:00,75.15,75.22,75.03,75.11,166121.0,61.1019,61.1588,61.0043,61.0694,166121.0
2019-12-10 10:00:00,75.11,75.52,75.11,75.5,179188.0,61.0694,61.4027,61.0694,61.3865,179188.0
2019-12-10 10:10:00,75.5,75.68,75.47,75.67,150277.0,61.3865,61.5328,61.3621,61.5247,150277.0
2019-12-10 10:20:00,75.67,75.72,75.58,75.67,225770.0,61.5247,61.5653,61.4515,61.5247,225770.0
2019-12-10 10:30:00,75.67,75.67,75.53,75.63,126929.0,61.5247,61.5247,61.4108,61.4922,126929.0
2019-12-10 10:40:00,75.63,75.73,75.58,75.6,133992.0,61.4922,61.5735,61.4515,61.4678,133992.0
2019-12-10 10:50:00,75.6,75.75,75.57,75.69,149792.0,61.4678,61.5897,61.4434,61.5409,149792.0
2019-12-10 11:00:00,75.69,75.74,75.42,75.64,270554.0,61.5409,61.5816,61.3214,61.5003,270554.0
2019-12-10 11:10:00,75.63,75.63,75.48,75.51,171006.0,61.4922,61.4922,61.3702,61.3946,171006.0
2019-12-10 11:20:00,75.51,75.65,75.5,75.62,114222.0,61.3946,61.5084,61.3865,61.484,114222.0
2019-12-10 11:30:00,75.62,75.74,75.61,75.63,152638.0,61.484,61.5816,61.4759,61.4922,152638.0
2019-12-10 11:40:00,75.63,75.79,75.61,75.7,228844.0,61.4922,61.6222,61.4759,61.5491,228844.0
2019-12-10 11:50:00,75.7,75.77,75.68,75.77,134018.0,61.5491,61.606,61.5328,61.606,134018.0
2019-12-10 12:00:00,75.77,75.82,75.73,75.78,155042.0,61.606,61.6466,61.5735,61.6141,155042.0
2019-12-10 12:10:00,75.78,75.94,75.75,75.94,142212.0,61.6141,61.7442,61.5897,61.7442,142212.0
2019-12-10 12:20:00,75.94,76.02,75.91,75.92,421995.0,61.7442,61.8092,61.7198,61.7279,421995.0
2019-12-10 12:30:00,75.92,75.96,75.86,75.88,149784.0,61.7279,61.7605,61.6792,61.6954,149784.0
2019-12-10 12:40:00,75.88,75.92,75.86,75.86,69541.0,61.6954,61.7279,61.6792,61.6792,69541.0
2019-12-10 12:50:00,75.86,76.0,75.86,75.99,98985.0,61.6792,61.793,61.6792,61.7849,98985.0
2019-12-10 13:00:00,75.99,76.02,75.94,75.98,120820.0,61.7849,61.8092,61.7442,61.7767,120820.0
2019-12-10 13:10:00,75.99,76.06,75.98,76.02,95756.0,61.7849,61.8418,61.7767,61.8092,95756.0
2019-12-10 13:20:00,76.02,76.08,76.02,76.07,86971.0,61.8092,61.858,61.8092,61.8499,86971.0
2019-12-10 13:30:00,76.07,76.08,76.0,76.07,124083.0,61.8499,61.858,61.793,61.8499,124083.0
2019-12-10 13:40:00,76.07,76.1,76.04,76.06,76134.0,61.8499,61.8743,61.8255,61.8418,76134.0
2019-12-10 13:50:00,76.06,76.12,76.05,76.12,269898.0,61.8418,61.8906,61.8336,61.8906,269898.0
2019-12-10 14:00:00,76.13,76.2,76.12,76.13,218254.0,61.8987,61.9556,61.8906,61.8987,218254.0
2019-12-10 14:10:00,76.13,76.24,76.13,76.23,215047.0,61.8987,61.9881,61.8987,61.98,215047.0
2019-12-10 14:20:00,76.23,76.27,76.18,76.23,210447.0,61.98,62.0125,61.9393,61.98,210447.0
2019-12-10 14:30:00,76.23,76.26,76.08,76.09,219038.0,61.98,62.0044,61.858,61.8662,219038.0
2019-12-10 14:40:00,76.09,76.13,76.05,76.08,248994.0,61.8662,61.8987,61.8336,61.858,248994.0
2019-12-10 14:50:00,76.08,76.09,75.97,75.97,284086.0,61.858,61.8662,61.7686,61.7686,284086.0
2019-12-10 15:00:00,75.97,76.05,75.82,75.84,836110.0,61.7686,61.8336,61.6466,61.6629,836110.0
2019-12-10 15:10:00,75.84,75.9,75.69,75.75,496421.0,61.6629,61.7117,61.5409,61.5897,496421.0
2019-12-10 15:20:00,75.75,75.84,75.67,75.76,436096.0,61.5897,61.6629,61.5247,61.5979,436096.0
2019-12-10 15:30:00,75.76,75.77,75.56,75.65,436548.0,61.5979,61.606,61.4352,61.5084,436548.0
2019-12-10 15:40:00,75.65,75.75,75.6,75.73,611743.0,61.5084,61.5897,61.4678,61.5735,611743.0
2019-12-10 15:50:00,75.73,75.79,75.57,75.77,1315433.0,61.5735,61.6222,61.4434,61.606,1315433.0
2019-12-11 09:30:00,76.12,76.21,75.89,75.99,534603.0,61.8906,61.9637,61.7036,61.7849,534603.0
2019-12-11 09:40:00,75.99,76.05,75.8,75.9,271890.0,61.7849,61.8336,61.6304,61.7117,271890.0
2019-12-11 09:50:00,75.9,76.02,75.88,76.0,246233.0,61.7117,61.8092,61.6954,61.793,246233.0
2019-12-11 10:00:00,76.01,76.05,75.88,75.91,197770.0,61.8011,61.8336,61.6954,61.7198,197770.0
2019-12-11 10:10:00,75.91,75.94,75.74,75.78,268605.0,61.7198,61.7442,61.5816,61.6141,268605.0
2019-12-11 10:20:00,75.8,75.84,75.75,75.79,177461.0,61.6304,61.6629,61.5897,61.6222,177461.0
2019-12-11 10:30:00,75.78,75.8,75.69,75.77,156057.0,61.6141,61.6304,61.5409,61.606,156057.0
2019-12-11 10:40:00,75.77,75.85,75.7,75.75,144819.0,61.606,61.671,61.5491,61.5897,144819.0
2019-12-11 10:50:00,75.75,75.79,75.69,75.7,113333.0,61.5897,61.6222,61.5409,61.5491,113333.0
2019-12-11 11:00:00,75.7,75.75,75.63,75.7,211230.0,61.5491,61.5897,61.4922,61.5491,211230.0
2019-12-11 11:10:00,75.7,75.71,75.51,75.52,127625.0,61.5491,61.5572,61.3946,61.4027,127625.0
2019-12-11 11:20:00,75.52,75.6,75.5,75.53,129317.0,61.4027,61.4678,61.3865,61.4108,129317.0
2019-12-11 11:30:00,75.52,75.67,75.52,75.59,212876.0,61.4027,61.5247,61.4027,61.4596,212876.0
2019-12-11 11:40:00,75.59,75.7,75.57,75.57,154062.0,61.4596,61.5491,61.4434,61.4434,154062.0
2019-12-11 11:50:00,75.57,75.58,75.51,75.53,98262.0,61.4434,61.4515,61.3946,61.4108,98262.0
2019-12-11 12:00:00,75.53,75.63,75.53,75.63,109396.0,61.4108,61.4922,61.4108,61.4922,109396.0
2019-12-11 12:10:00,75.62,75.68,75.6,75.64,140978.0,61.484,61.5328,61.4678,61.5003,140978.0
2019-12-11 12:20:00,75.63,75.67,75.58,75.59,115440.0,61.4922,61.5247,61.4515,61.4596,115440.0
2019-12-11 12:30:00,75.59,75.63,75.5,75.61,185064.0,61.4596,61.4922,61.3865,61.4759,185064.0
2019-12-11 12:40:00,75.61,75.74,75.6,75.71,182087.0,61.4759,61.5816,61.4678,61.5572,182087.0
2019-12-11 12:50:00,75.7,75.72,75.63,75.69,168222.0,61.5491,61.5653,61.4922,61.5409,168222.0
2019-12-11 13:00:00,75.69,75.71,75.59,75.66,263394.0,61.5409,61.5572,61.4596,61.5165,263394.0
2019-12-11 13:10:00,75.66,75.71,75.63,75.67,122931.0,61.5165,61.5572,61.4922,61.5247,122931.0
2019-12-11 13:20:00,75.67,75.71,75.64,75.66,220681.0,61.5247,61.5572,61.5003,61.5165,220681.0
2019-12-11 13:30:00,75.66,75.68,75.64,75.65,154081.0,61.5165,61.5328,61.5003,61.5084,154081.0
2019-12-11 13:40:00,75.65,75.66,75.55,75.66,131393.0,61.5084,61.5165,61.4271,61.5165,131393.0
2019-12-11 13:50:00,75.66,75.71,75.65,75.68,99254.0,61.5165,61.5572,61.5084,61.5328,99254.0
2019-12-11 14:00:00,75.68,75.75,75.63,75.7,285744.0,61.5328,61.5897,61.4922,61.5491,285744.0
2019-12-11 14:10:00,75.71,75.75,75.63,75.71,150877.0,61.5572,61.5897,61.4922,61.5572,150877.0
2019-12-11 14:20:00,75.71,75.71,75.63,75.64,210494.0,61.5572,61.5572,61.4922,61.5003,210494.0
2019-12-11 14:30:00,75.64,75.75,75.63,75.68,179303.0,61.5003,61.5897,61.4922,61.5328,179303.0
2019-12-11 14:40:00,75.69,75.73,75.63,75.69,230440.0,61.5409,61.5735,61.4922,61.5409,230440.0
2019-12-11 14:50:00,75.69,75.7,75.6,75.65,239781.0,61.5409,61.5491,61.4678,61.5084,239781.0
2019-12-11 15:00:00,75.66,75.73,75.65,75.7,215005.0,61.5165,61.5735,61.5084,61.5491,215005.0
2019-12-11 15:10:00,75.7,75.71,75.6,75.62,230809.0,61.5491,61.5572,61.4678,61.484,230809.0
2019-12-11 15:20:00,75.63,75.69,75.58,75.63,183726.0,61.4922,61.5409,61.4515,61.4922,183726.0
2019-12-11 15:30:00,75.63,75.68,75.54,75.58,211281.0,61.4922,61.5328,61.419,61.4515,211281.0
2019-12-11 15:40:00,75.58,75.65,75.53,75.56,305489.0,61.4515,61.5084,61.4108,61.4352,305489.0
2019-12-11 15:50:00,75.56,75.67,75.51,75.54,820300.0,61.4352,61.5247,61.3946,61.419,820300.0
2019-12-12 09:30:00,75.81,76.46,75.62,76.42,762744.0,61.6385,62.167,61.484,62.1345,762744.0
2019-12-12 09:40:00,76.4,76.54,76.29,76.44,650625.0,62.1182,62.232,62.0288,62.1507,650625.0
2019-12-12 09:50:00,76.45,76.91,76.43,76.85,478775.0,62.1589,62.5329,62.1426,62.4841,478775.0
2019-12-12 10:00:00,76.85,77.19,76.84,77.12,741705.0,62.4841,62.7605,62.476,62.7036,741705.0
2019-12-12 10:10:00,77.12,77.38,77.06,77.36,399756.0,62.7036,62.915,62.6548,62.8988,399756.0
2019-12-12 10:20:00,77.36,77.52,77.29,77.32,437150.0,62.8988,63.0288,62.8418,62.8662,437150.0
2019-12-12 10:30:00,77.32,77.35,77.1,77.2,305665.0,62.8662,62.8906,62.6874,62.7687,305665.0
2019-12-12 10:40:00,77.2,77.21,76.96,76.99,408073.0,62.7687,62.7768,62.5735,62.5979,408073.0
2019-12-12 10:50:00,76.99,77.23,76.99,77.05,324296.0,62.5979,62.7931,62.5979,62.6467,324296.0
2019-12-12 11:00:00,77.05,77.19,77.0,77.1,230086.0,62.6467,62.7605,62.6061,62.6874,230086.0
2019-12-12 11:10:00,77.12,77.26,77.1,77.16,275569.0,62.7036,62.8175,62.6874,62.7361,275569.0
2019-12-12 11:20:00,77.16,77.21,77.09,77.09,240867.0,62.7361,62.7768,62.6792,62.6792,240867.0
2019-12-12 11:30:00,77.09,77.11,77.01,77.09,176826.0,62.6792,62.6955,62.6142,62.6792,176826.0
2019-12-12 11:40:00,77.08,77.13,77.02,77.05,166311.0,62.6711,62.7118,62.6223,62.6467,166311.0
2019-12-12 11:50:00,77.05,77.14,76.9,77.07,224050.0,62.6467,62.7199,62.5247,62.663,224050.0
2019-12-12 12:00:00,77.07,77.07,76.91,76.99,164276.0,62.663,62.663,62.5329,62.5979,164276.0
2019-12-12 12:10:00,76.99,77.02,76.9,76.95,132801.0,62.5979,62.6223,62.5247,62.5654,132801.0
2019-12-12 12:20:00,76.96,77.0,76.84,76.92,189329.0,62.5735,62.6061,62.476,62.541,189329.0
2019-12-12 12:30:00,76.92,77.05,76.91,77.03,206326.0,62.541,62.6467,62.5329,62.6304,206326.0
2019-12-12 12:40:00,77.03,77.03,76.98,77.0,174386.0,62.6304,62.6304,62.5898,62.6061,174386.0
2019-12-12 12:50:00,77.01,77.02,76.9,76.9,201450.0,62.6142,62.6223,62.5247,62.5247,201450.0
2019-12-12 13:00:00,76.9,77.04,76.86,76.98,174319.0,62.5247,62.6386,62.4922,62.5898,174319.0
2019-12-12 13:10:00,76.97,77.03,76.94,77.02,171011.0,62.5817,62.6304,62.5573,62.6223,171011.0
2019-12-12 13:20:00,77.01,77.02,76.82,76.85,288193.0,62.6142,62.6223,62.4597,62.4841,288193.0
2019-12-12 13:30:00,76.85,76.92,76.77,76.79,225202.0,62.4841,62.541,62.419,62.4353,225202.0
2019-12-12 13:40:00,76.79,76.83,76.75,76.79,147981.0,62.4353,62.4678,62.4028,62.4353,147981.0
2019-12-12 13:50:00,76.79,76.87,76.76,76.87,156966.0,62.4353,62.5004,62.4109,62.5004,156966.0
2019-12-12 14:00:00,76.87,76.92,76.81,76.91,190416.0,62.5004,62.541,62.4516,62.5329,190416.0
2019-12-12 14:10:00,76.91,76.92,76.79,76.83,226487.0,62.5329,62.541,62.4353,62.4678,226487.0
2019-12-12 14:20:00,76.84,76.9,76.79,76.85,186994.0,62.476,62.5247,62.4353,62.4841,186994.0
2019-12-12 14:30:00,76.85,77.2,76.83,76.95,902217.0,62.4841,62.7687,62.4678,62.5654,902217.0
2019-12-12 14:40:00,76.96,77.04,76.86,76.9,314168.0,62.5735,62.6386,62.4922,62.5247,314168.0
2019-12-12 14:50:00,76.9,77.05,76.89,76.94,369604.0,62.5247,62.6467,62.5166,62.5573,369604.0
2019-12-12 15:00:00,76.95,77.19,76.94,77.13,445474.0,62.5654,62.7605,62.5573,62.7118,445474.0
2019-12-12 15:10:00,77.13,77.24,77.06,77.23,239958.0,62.7118,62.8012,62.6548,62.7931,239958.0
2019-12-12 15:20:00,77.23,77.37,77.22,77.34,349277.0,62.7931,62.9069,62.7849,62.8825,349277.0
2019-12-12 15:30:00,77.35,77.36,77.07,77.19,519621.0,62.8906,62.8988,62.663,62.7605,519621.0
2019-12-12 15:40:00,77.19,77.31,77.17,77.3,513189.0,62.7605,62.8581,62.7443,62.85,513189.0
2019-12-12 15:50:00,77.3,77.32,77.04,77.04,1129075.0,62.85,62.8662,62.6386,62.6386,1129075.0
2019-12-13 09:30:00,77.05,77.11,76.75,77.06,550874.0,62.6467,62.6955,62.4028,62.6548,550874.0
2019-12-13 09:40:00,77.06,77.15,76.95,77.01,452510.0,62.6548,62.728,62.5654,62.6142,452510.0
2019-12-13 09:50:00,77.0,77.18,76.97,77.09,306355.0,62.6061,62.7524,62.5817,62.6792,306355.0
2019-12-13 10:00:00,77.07,77.73,76.95,77.63,840129.0,62.663,63.1996,62.5654,63.1183,840129.0
2019-12-13 10:10:00,77.64,77.83,77.27,77.55,581707.0,63.1264,63.2809,62.8256,63.0532,581707.0
2019-12-13 10:20:00,77.55,77.61,77.16,77.21,622343.0,63.0532,63.102,62.7361,62.7768,622343.0
2019-12-13 10:30:00,77.2,77.21,76.71,76.78,483436.0,62.7687,62.7768,62.3703,62.4272,483436.0
2019-12-13 10:40:00,76.77,76.96,76.72,76.81,267462.0,62.419,62.5735,62.3784,62.4516,267462.0
2019-12-13 10:50:00,76.82,76.88,76.6,76.6,288388.0,62.4597,62.5085,62.2808,62.2808,288388.0
2019-12-13 11:00:00,76.61,76.74,76.57,76.66,319176.0,62.289,62.3947,62.2564,62.3296,319176.0
2019-12-13 11:10:00,76.67,76.73,76.39,76.43,214872.0,62.3377,62.3865,62.1101,62.1426,214872.0
2019-12-13 11:20:00,76.43,76.44,76.16,76.19,243625.0,62.1426,62.1507,61.9231,61.9475,243625.0
2019-12-13 11:30:00,76.19,76.23,76.06,76.19,216147.0,61.9475,61.98,61.8418,61.9475,216147.0
2019-12-13 11:40:00,76.19,76.5,76.12,76.43,221731.0,61.9475,62.1995,61.8906,62.1426,221731.0
2019-12-13 11:50:00,76.44,76.6,76.44,76.6,153255.0,62.1507,62.2808,62.1507,62.2808,153255.0
2019-12-13 12:00:00,76.59,76.62,76.53,76.56,140153.0,62.2727,62.2971,62.2239,62.2483,140153.0
2019-12-13 12:10:00,76.56,76.58,76.49,76.52,175536.0,62.2483,62.2646,62.1914,62.2158,175536.0
2019-12-13 12:20:00,76.52,76.72,76.47,76.7,257026.0,62.2158,62.3784,62.1751,62.3621,257026.0
2019-12-13 12:30:00,76.69,76.73,76.62,76.68,126967.0,62.354,62.3865,62.2971,62.3459,126967.0
2019-12-13 12:40:00,76.67,76.68,76.48,76.5,169015.0,62.3377,62.3459,62.1833,62.1995,169015.0
2019-12-13 12:50:00,76.5,76.69,76.5,76.68,127274.0,62.1995,62.354,62.1995,62.3459,127274.0
2019-12-13 13:00:00,76.67,76.72,76.63,76.72,123717.0,62.3377,62.3784,62.3052,62.3784,123717.0
2019-12-13 13:10:00,76.72,76.75,76.67,76.74,100242.0,62.3784,62.4028,62.3377,62.3947,100242.0
2019-12-13 13:20:00,76.75,76.8,76.63,76.65,159848.0,62.4028,62.4434,62.3052,62.3215,159848.0
2019-12-13 13:30:00,76.64,76.65,76.57,76.6,109239.0,62.3134,62.3215,62.2564,62.2808,109239.0
2019-12-13 13:40:00,76.61,76.63,76.55,76.63,118060.0,62.289,62.3052,62.2402,62.3052,118060.0
2019-12-13 13:50:00,76.63,76.72,76.59,76.7,173189.0,62.3052,62.3784,62.2727,62.3621,173189.0
2019-12-13 14:00:00,76.69,76.72,76.6,76.61,175570.0,62.354,62.3784,62.2808,62.289,175570.0
2019-12-13 14:10:00,76.6,76.64,76.55,76.58,187358.0,62.2808,62.3134,62.2402,62.2646,187358.0
2019-12-13 14:20:00,76.58,76.62,76.54,76.56,154940.0,62.2646,62.2971,62.232,62.2483,154940.0
2019-12-13 14:30:00,76.56,76.59,76.38,76.42,147388.0,62.2483,62.2727,62.102,62.1345,147388.0
2019-12-13 14:40:00,76.42,76.45,76.37,76.38,144392.0,62.1345,62.1589,62.0938,62.102,144392.0
2019-12-13 14:50:00,76.38,76.52,76.37,76.48,162701.0,62.102,62.2158,62.0938,62.1833,162701.0
2019-12-13 15:00:00,76.48,76.5,76.38,76.4,132573.0,62.1833,62.1995,62.102,62.1182,132573.0
2019-12-13 15:10:00,76.4,76.45,76.36,76.42,132141.0,62.1182,62.1589,62.0857,62.1345,132141.0
2019-12-13 15:20:00,76.43,76.47,76.31,76.31,169653.0,62.1426,62.1751,62.045,62.045,169653.0
2019-12-13 15:30:00,76.33,76.45,76.33,76.44,208259.0,62.0613,62.1589,62.0613,62.1507,208259.0
2019-12-13 15:40:00,76.44,76.5,76.41,76.44,319491.0,62.1507,62.1995,62.1263,62.1507,319491.0
2019-12-13 15:50:00,76.44,76.51,76.31,76.37,801697.0,62.1507,62.2077,62.045,62.0938,801697.0
2019-12-16 09:30:00,77.36,77.45,77.12,77.2,662935.0,62.8988,62.9719,62.7036,62.7687,662935.0
2019-12-16 09:40:00,77.19,77.34,77.07,77.22,464715.0,62.7605,62.8825,62.663,62.7849,464715.0
2019-12-16 09:50:00,77.22,77.26,76.98,77.08,373521.0,62.7849,62.8175,62.5898,62.6711,373521.0
2019-12-16 10:00:00,77.08,77.08,76.9,77.0,303905.0,62.6711,62.6711,62.5247,62.6061,303905.0
2019-12-16 10:10:00,77.0,77.18,76.97,77.18,285076.0,62.6061,62.7524,62.5817,62.7524,285076.0
2019-12-16 10:20:00,77.17,77.19,77.02,77.06,264774.0,62.7443,62.7605,62.6223,62.6548,264774.0
2019-12-16 10:30:00,77.06,77.15,76.98,77.06,335832.0,62.6548,62.728,62.5898,62.6548,335832.0
2019-12-16 10:40:00,77.07,77.16,77.03,77.11,210995.0,62.663,62.7361,62.6304,62.6955,210995.0
2019-12-16 10:50:00,77.12,77.15,77.05,77.08,269704.0,62.7036,62.728,62.6467,62.6711,269704.0
2019-12-16 11:00:00,77.08,77.13,77.02,77.08,260068.0,62.6711,62.7118,62.6223,62.6711,260068.0
2019-12-16 11:10:00,77.09,77.14,77.07,77.1,184630.0,62.6792,62.7199,62.663,62.6874,184630.0
2019-12-16 11:20:00,77.11,77.15,77.04,77.13,215623.0,62.6955,62.728,62.6386,62.7118,215623.0
2019-12-16 11:30:00,77.13,77.18,77.07,77.18,243345.0,62.7118,62.7524,62.663,62.7524,243345.0
2019-12-16 11:40:00,77.19,77.28,77.17,77.2,218833.0,62.7605,62.8337,62.7443,62.7687,218833.0
2019-12-16 11:50:00,77.2,77.24,77.13,77.23,205849.0,62.7687,62.8012,62.7118,62.7931,205849.0
2019-12-16 12:00:00,77.24,77.33,77.2,77.22,231481.0,62.8012,62.8744,62.7687,62.7849,231481.0
2019-12-16 12:10:00,77.21,77.31,77.18,77.23,171073.0,62.7768,62.8581,62.7524,62.7931,171073.0
2019-12-16 12:20:00,77.23,77.31,77.2,77.22,199988.0,62.7931,62.8581,62.7687,62.7849,199988.0
2019-12-16 12:30:00,77.21,77.31,77.21,77.3,198090.0,62.7768,62.8581,62.7768,62.85,198090.0
2019-12-16 12:40:00,77.3,77.31,77.18,77.22,163451.0,62.85,62.8581,62.7524,62.7849,163451.0
2019-12-16 12:50:00,77.22,77.28,77.19,77.22,131882.0,62.7849,62.8337,62.7605,62.7849,131882.0
2019-12-16 13:00:00,77.22,77.26,77.19,77.23,126617.0,62.7849,62.8175,62.7605,62.7931,126617.0
2019-12-16 13:10:00,77.23,77.27,77.22,77.26,114566.0,62.7931,62.8256,62.7849,62.8175,114566.0
2019-12-16 13:20:00,77.25,77.28,77.24,77.26,151836.0,62.8093,62.8337,62.8012,62.8175,151836.0
2019-12-16 13:30:00,77.25,77.32,77.25,77.26,191374.0,62.8093,62.8662,62.8093,62.8175,191374.0
2019-12-16 13:40:00,77.26,77.38,77.25,77.37,196544.0,62.8175,62.915,62.8093,62.9069,196544.0
2019-12-16 13:50:00,77.38,77.47,77.35,77.44,316084.0,62.915,62.9882,62.8906,62.9638,316084.0
2019-12-16 14:00:00,77.44,77.5,77.41,77.48,234420.0,62.9638,63.0126,62.9394,62.9963,234420.0
2019-12-16 14:10:00,77.48,77.6,77.48,77.54,287973.0,62.9963,63.0939,62.9963,63.0451,287973.0
2019-12-16 14:20:00,77.53,77.57,77.45,77.45,271587.0,63.037,63.0695,62.9719,62.9719,271587.0
2019-12-16 14:30:00,77.45,77.46,77.33,77.37,292034.0,62.9719,62.9801,62.8744,62.9069,292034.0
2019-12-16 14:40:00,77.37,77.41,77.32,77.32,152984.0,62.9069,62.9394,62.8662,62.8662,152984.0
2019-12-16 14:50:00,77.32,77.36,77.24,77.25,203379.0,62.8662,62.8988,62.8012,62.8093,203379.0
2019-12-16 15:00:00,77.26,77.29,77.2,77.21,186055.0,62.8175,62.8418,62.7687,62.7768,186055.0
2019-12-16 15:10:00,77.2,77.26,77.17,77.17,220572.0,62.7687,62.8175,62.7443,62.7443,220572.0
2019-12-16 15:20:00,77.17,77.21,77.12,77.13,290518.0,62.7443,62.7768,62.7036,62.7118,290518.0
2019-12-16 15:30:00,77.13,77.18,77.02,77.1,259249.0,62.7118,62.7524,62.6223,62.6874,259249.0
2019-12-16 15:40:00,77.1,77.11,76.95,76.98,327066.0,62.6874,62.6955,62.5654,62.5898,327066.0
2019-12-16 15:50:00,76.98,77.03,76.91,76.93,671024.0,62.5898,62.6304,62.5329,62.5491,671024.0
2019-12-17 09:30:00,77.29,77.61,77.13,77.61,649184.0,62.8418,63.102,62.7118,63.102,649184.0
2019-12-17 09:40:00,77.61,77.69,77.48,77.51,435266.0,63.102,63.1671,62.9963,63.0207,435266.0
2019-12-17 09:50:00,77.51,77.67,77.5,77.62,378536.0,63.0207,63.1508,63.0126,63.1102,378536.0
2019-12-17 10:00:00,77.61,77.84,77.58,77.78,355838.0,63.102,63.289,63.0776,63.2402,355838.0
2019-12-17 10:10:00,77.79,77.98,77.76,77.95,359951.0,63.2484,63.4029,63.224,63.3785,359951.0
2019-12-17 10:20:00,77.95,78.0,77.86,77.9,281437.0,63.3785,63.4191,63.3053,63.3378,281437.0
2019-12-17 10:30:00,77.9,77.91,77.82,77.89,168412.0,63.3378,63.3459,63.2728,63.3297,168412.0
2019-12-17 10:40:00,77.89,77.89,77.68,77.7,169452.0,63.3297,63.3297,63.1589,63.1752,169452.0
2019-12-17 10:50:00,77.7,77.83,77.56,77.63,193471.0,63.1752,63.2809,63.0614,63.1183,193471.0
2019-12-17 11:00:00,77.63,77.7,77.58,77.59,158173.0,63.1183,63.1752,63.0776,63.0858,158173.0
2019-12-17 11:10:00,77.59,77.67,77.48,77.54,182639.0,63.0858,63.1508,62.9963,63.0451,182639.0
2019-12-17 11:20:00,77.54,77.69,77.52,77.56,197270.0,63.0451,63.1671,63.0288,63.0614,197270.0
2019-12-17 11:30:00,77.57,77.69,77.54,77.66,172863.0,63.0695,63.1671,63.0451,63.1427,172863.0
2019-12-17 11:40:00,77.67,77.76,77.65,77.73,198296.0,63.1508,63.224,63.1345,63.1996,198296.0
2019-12-17 11:50:00,77.74,77.84,77.74,77.81,155733.0,63.2077,63.289,63.2077,63.2646,155733.0
2019-12-17 12:00:00,77.82,77.92,77.81,77.81,219080.0,63.2728,63.3541,63.2646,63.2646,219080.0
2019-12-17 12:10:00,77.81,77.87,77.78,77.86,111430.0,63.2646,63.3134,63.2402,63.3053,111430.0
2019-12-17 12:20:00,77.85,77.86,77.8,77.83,88765.0,63.2972,63.3053,63.2565,63.2809,88765.0
2019-12-17 12:30:00,77.83,77.88,77.76,77.85,112346.0,63.2809,63.3216,63.224,63.2972,112346.0
2019-12-17 12:40:00,77.85,77.94,77.85,77.92,123995.0,63.2972,63.3703,63.2972,63.3541,123995.0
2019-12-17 12:50:00,77.92,78.0,77.86,77.96,146682.0,63.3541,63.4191,63.3053,63.3866,146682.0
2019-12-17 13:00:00,77.97,78.0,77.96,77.98,168769.0,63.3947,63.4191,63.3866,63.4029,168769.0
2019-12-17 13:10:00,77.98,78.01,77.93,77.98,351724.0,63.4029,63.4273,63.3622,63.4029,351724.0
2019-12-17 13:20:00,77.98,78.01,77.91,77.92,150574.0,63.4029,63.4273,63.3459,63.3541,150574.0
2019-12-17 13:30:00,77.92,77.92,77.82,77.84,181527.0,63.3541,63.3541,63.2728,63.289,181527.0
2019-12-17 13:40:00,77.85,77.9,77.84,77.86,128968.0,63.2972,63.3378,63.289,63.3053,128968.0
2019-12-17 13:50:00,77.86,77.93,77.84,77.93,160286.0,63.3053,63.3622,63.289,63.3622,160286.0
2019-12-17 14:00:00,77.93,78.0,77.89,78.0,198258.0,63.3622,63.4191,63.3297,63.4191,198258.0
2019-12-17 14:10:00,78.0,78.02,77.96,78.0,272283.0,63.4191,63.4354,63.3866,63.4191,272283.0
2019-12-17 14:20:00,78.0,78.12,77.98,78.09,272727.0,63.4191,63.5167,63.4029,63.4923,272727.0
2019-12-17 14:30:00,78.09,78.1,78.05,78.08,145650.0,63.4923,63.5004,63.4598,63.4842,145650.0
2019-12-17 14:40:00,78.07,78.13,78.03,78.06,214420.0,63.476,63.5248,63.4435,63.4679,214420.0
2019-12-17 14:50:00,78.05,78.08,78.02,78.03,132048.0,63.4598,63.4842,63.4354,63.4435,132048.0
2019-12-17 15:00:00,78.02,78.04,78.0,78.0,207007.0,63.4354,63.4516,63.4191,63.4191,207007.0
2019-12-17 15:10:00,78.0,78.06,77.99,78.05,354835.0,63.4191,63.4679,63.411,63.4598,354835.0
2019-12-17 15:20:00,78.05,78.06,78.02,78.02,279043.0,63.4598,63.4679,63.4354,63.4354,279043.0
2019-12-17 15:30:00,78.03,78.04,77.94,77.95,316091.0,63.4435,63.4516,63.3703,63.3785,316091.0
2019-12-17 15:40:00,77.95,77.96,77.87,77.88,361954.0,63.3785,63.3866,63.3134,63.3216,361954.0
2019-12-17 15:50:00,77.88,77.92,77.7,77.72,1210551.0,63.3216,63.3541,63.1752,63.1915,1210551.0
2019-12-18 09:30:00,77.7,77.91,77.68,77.9,661962.0,63.1752,63.3459,63.1589,63.3378,661962.0
2019-12-18 09:40:00,77.9,78.03,77.82,77.88,407314.0,63.3378,63.4435,63.2728,63.3216,407314.0
2019-12-18 09:50:00,77.9,78.09,77.9,78.05,365178.0,63.3378,63.4923,63.3378,63.4598,365178.0
2019-12-18 10:00:00,78.05,78.08,77.95,77.95,244291.0,63.4598,63.4842,63.3785,63.3785,244291.0
2019-12-18 10:10:00,77.95,78.01,77.83,77.97,297432.0,63.3785,63.4273,63.2809,63.3947,297432.0
2019-12-18 10:20:00,77.97,77.98,77.81,77.81,201254.0,63.3947,63.4029,63.2646,63.2646,201254.0
2019-12-18 10:30:00,77.82,77.85,77.71,77.74,218609.0,63.2728,63.2972,63.1833,63.2077,218609.0
2019-12-18 10:40:00,77.74,77.8,77.66,77.8,336232.0,63.2077,63.2565,63.1427,63.2565,336232.0
2019-12-18 10:50:00,77.8,78.02,77.79,77.99,207339.0,63.2565,63.4354,63.2484,63.411,207339.0
2019-12-18 11:00:00,77.98,78.06,77.96,77.99,169380.0,63.4029,63.4679,63.3866,63.411,169380.0
2019-12-18 11:10:00,78.0,78.06,77.95,78.04,192001.0,63.4191,63.4679,63.3785,63.4516,192001.0
2019-12-18 11:20:00,78.04,78.06,77.95,77.95,126405.0,63.4516,63.4679,63.3785,63.3785,126405.0
2019-12-18 11:30:00,77.95,78.01,77.94,77.96,127201.0,63.3785,63.4273,63.3703,63.3866,127201.0
2019-12-18 11:40:00,77.96,77.99,77.82,77.87,272405.0,63.3866,63.411,63.2728,63.3134,272405.0
2019-12-18 11:50:00,77.87,77.87,77.73,77.73,203140.0,63.3134,63.3134,63.1996,63.1996,203140.0
2019-12-18 12:00:00,77.73,77.83,77.73,77.82,174502.0,63.1996,63.2809,63.1996,63.2728,174502.0
2019-12-18 12:10:00,77.83,77.96,77.82,77.89,193162.0,63.2809,63.3866,63.2728,63.3297,193162.0
2019-12-18 12:20:00,77.89,77.94,77.83,77.91,179942.0,63.3297,63.3703,63.2809,63.3459,179942.0
2019-12-18 12:30:00,77.91,77.99,77.86,77.98,145641.0,63.3459,63.411,63.3053,63.4029,145641.0
2019-12-18 12:40:00,77.98,78.0,77.89,77.92,126935.0,63.4029,63.4191,63.3297,63.3541,126935.0
2019-12-18 12:50:00,77.92,77.95,77.87,77.88,126495.0,63.3541,63.3785,63.3134,63.3216,126495.0
2019-12-18 13:00:00,77.88,78.0,77.88,77.94,164437.0,63.3216,63.4191,63.3216,63.3703,164437.0
2019-12-18 13:10:00,77.94,78.06,77.94,78.03,150215.0,63.3703,63.4679,63.3703,63.4435,150215.0
2019-12-18 13:20:00,78.04,78.07,78.01,78.05,164385.0,63.4516,63.476,63.4273,63.4598,164385.0
2019-12-18 13:30:00,78.04,78.04,77.93,77.98,155231.0,63.4516,63.4516,63.3622,63.4029,155231.0
2019-12-18 13:40:00,77.98,78.06,77.97,78.05,171656.0,63.4029,63.4679,63.3947,63.4598,171656.0
2019-12-18 13:50:00,78.05,78.11,78.04,78.09,172566.0,63.4598,63.5086,63.4516,63.4923,172566.0
2019-12-18 14:00:00,78.09,78.14,78.0,78.14,206019.0,63.4923,63.5329,63.4191,63.5329,206019.0
2019-12-18 14:10:00,78.14,78.19,78.11,78.16,226374.0,63.5329,63.5736,63.5086,63.5492,226374.0
2019-12-18 14:20:00,78.17,78.24,78.15,78.2,167414.0,63.5573,63.6143,63.5411,63.5817,167414.0
2019-12-18 14:30:00,78.19,78.26,78.14,78.24,152741.0,63.5736,63.6305,63.5329,63.6143,152741.0
2019-12-18 14:40:00,78.23,78.33,78.23,78.29,287174.0,63.6061,63.6874,63.6061,63.6549,287174.0
2019-12-18 14:50:00,78.29,78.31,78.26,78.27,165376.0,63.6549,63.6712,63.6305,63.6386,165376.0
2019-12-18 15:00:00,78.28,78.28,78.14,78.15,182504.0,63.6468,63.6468,63.5329,63.5411,182504.0
2019-12-18 15:10:00,78.15,78.22,78.14,78.2,206796.0,63.5411,63.598,63.5329,63.5817,206796.0
2019-12-18 15:20:00,78.19,78.25,78.14,78.17,217902.0,63.5736,63.6224,63.5329,63.5573,217902.0
2019-12-18 15:30:00,78.18,78.19,78.01,78.02,355283.0,63.5655,63.5736,63.4273,63.4354,355283.0
2019-12-18 15:40:00,78.02,78.09,78.01,78.06,363630.0,63.4354,63.4923,63.4273,63.4679,363630.0
2019-12-18 15:50:00,78.05,78.06,77.87,77.92,789088.0,63.4598,63.4679,63.3134,63.3541,789088.0
2019-12-19 09:30:00,78.0,78.39,77.96,78.36,651585.0,63.4191,63.7362,63.3866,63.7118,651585.0
2019-12-19 09:40:00,78.35,78.36,78.09,78.13,485166.0,63.7037,63.7118,63.4923,63.5248,485166.0
2019-12-19 09:50:00,78.12,78.3,78.1,78.16,269654.0,63.5167,63.663,63.5004,63.5492,269654.0
2019-12-19 10:00:00,78.16,78.2,78.05,78.16,265246.0,63.5492,63.5817,63.4598,63.5492,265246.0
2019-12-19 10:10:00,78.16,78.18,78.13,78.16,260667.0,63.5492,63.5655,63.5248,63.5492,260667.0
2019-12-19 10:20:00,78.15,78.21,78.15,78.19,267228.0,63.5411,63.5899,63.5411,63.5736,267228.0
2019-12-19 10:30:00,78.19,78.31,78.12,78.25,248499.0,63.5736,63.6712,63.5167,63.6224,248499.0
2019-12-19 10:40:00,78.25,78.4,78.22,78.4,329530.0,63.6224,63.7443,63.598,63.7443,329530.0
2019-12-19 10:50:00,78.4,78.49,78.32,78.37,265722.0,63.7443,63.8175,63.6793,63.72,265722.0
2019-12-19 11:00:00,78.37,78.4,78.32,78.36,191120.0,63.72,63.7443,63.6793,63.7118,191120.0
2019-12-19 11:10:00,78.36,78.39,78.3,78.36,248272.0,63.7118,63.7362,63.663,63.7118,248272.0
2019-12-19 11:20:00,78.37,78.52,78.36,78.45,322887.0,63.72,63.8419,63.7118,63.785,322887.0
2019-12-19 11:30:00,78.45,78.48,78.38,78.41,135246.0,63.785,63.8094,63.7281,63.7525,135246.0
2019-12-19 11:40:00,78.41,78.41,78.32,78.4,144206.0,63.7525,63.7525,63.6793,63.7443,144206.0
2019-12-19 11:50:00,78.4,78.41,78.28,78.32,165605.0,63.7443,63.7525,63.6468,63.6793,165605.0
2019-12-19 12:00:00,78.33,78.39,78.23,78.25,160003.0,63.6874,63.7362,63.6061,63.6224,160003.0
2019-12-19 12:10:00,78.25,78.29,78.2,78.21,109827.0,63.6224,63.6549,63.5817,63.5899,109827.0
2019-12-19 12:20:00,78.22,78.29,78.21,78.27,95661.0,63.598,63.6549,63.5899,63.6386,95661.0
2019-12-19 12:30:00,78.27,78.28,78.14,78.14,144462.0,63.6386,63.6468,63.5329,63.5329,144462.0
2019-12-19 12:40:00,78.15,78.16,78.08,78.15,170293.0,63.5411,63.5492,63.4842,63.5411,170293.0
2019-12-19 12:50:00,78.16,78.22,78.14,78.19,115247.0,63.5492,63.598,63.5329,63.5736,115247.0
2019-12-19 13:00:00,78.19,78.23,78.15,78.23,128019.0,63.5736,63.6061,63.5411,63.6061,128019.0
2019-12-19 13:10:00,78.23,78.34,78.19,78.33,198600.0,63.6061,63.6956,63.5736,63.6874,198600.0
2019-12-19 13:20:00,78.33,78.34,78.27,78.28,112136.0,63.6874,63.6956,63.6386,63.6468,112136.0
2019-12-19 13:30:00,78.28,78.28,78.21,78.25,110511.0,63.6468,63.6468,63.5899,63.6224,110511.0
2019-12-19 13:40:00,78.25,78.28,78.18,78.27,188960.0,63.6224,63.6468,63.5655,63.6386,188960.0
2019-12-19 13:50:00,78.27,78.28,78.23,78.27,102186.0,63.6386,63.6468,63.6061,63.6386,102186.0
2019-12-19 14:00:00,78.27,78.28,78.24,78.25,115864.0,63.6386,63.6468,63.6143,63.6224,115864.0
2019-12-19 14:10:00,78.26,78.31,78.25,78.28,144816.0,63.6305,63.6712,63.6224,63.6468,144816.0
2019-12-19 14:20:00,78.28,78.33,78.27,78.29,147452.0,63.6468,63.6874,63.6386,63.6549,147452.0
2019-12-19 14:30:00,78.28,78.29,78.22,78.26,172702.0,63.6468,63.6549,63.598,63.6305,172702.0
2019-12-19 14:40:00,78.26,78.27,78.2,78.24,201478.0,63.6305,63.6386,63.5817,63.6143,201478.0
2019-12-19 14:50:00,78.25,78.25,78.13,78.15,238140.0,63.6224,63.6224,63.5248,63.5411,238140.0
2019-12-19 15:00:00,78.15,78.18,77.95,77.95,315126.0,63.5411,63.5655,63.3785,63.3785,315126.0
2019-12-19 15:10:00,77.95,78.04,77.94,78.01,204890.0,63.3785,63.4516,63.3703,63.4273,204890.0
2019-12-19 15:20:00,78.0,78.05,77.99,78.0,298721.0,63.4191,63.4598,63.411,63.4191,298721.0
2019-12-19 15:30:00,78.0,78.03,77.96,77.98,329830.0,63.4191,63.4435,63.3866,63.4029,329830.0
2019-12-19 15:40:00,77.98,78.07,77.96,77.98,354283.0,63.4029,63.476,63.3866,63.4029,354283.0
2019-12-19 15:50:00,77.97,78.22,77.96,78.2,955947.0,63.3947,63.598,63.3866,63.5817,955947.0
2019-12-20 09:30:00,78.94,78.99,78.54,78.69,3155900.0,64.1834,64.2241,63.8582,63.9801,3155900.0
2019-12-20 09:40:00,78.68,78.94,78.62,78.8,338143.0,63.972,64.1834,63.9232,64.0696,338143.0
2019-12-20 09:50:00,78.8,78.9,78.71,78.87,246612.0,64.0696,64.1509,63.9964,64.1265,246612.0
2019-12-20 10:00:00,78.87,78.92,78.67,78.7,257427.0,64.1265,64.1671,63.9639,63.9883,257427.0
2019-12-20 10:10:00,78.71,78.78,78.63,78.69,210284.0,63.9964,64.0533,63.9314,63.9801,210284.0
2019-12-20 10:20:00,78.69,78.73,78.63,78.64,225228.0,63.9801,64.0127,63.9314,63.9395,225228.0
2019-12-20 10:30:00,78.64,78.71,78.6,78.69,172929.0,63.9395,63.9964,63.907,63.9801,172929.0
2019-12-20 10:40:00,78.7,78.92,78.68,78.89,256461.0,63.9883,64.1671,63.972,64.1427,256461.0
2019-12-20 10:50:00,78.9,78.95,78.86,78.92,187331.0,64.1509,64.1915,64.1184,64.1671,187331.0
2019-12-20 11:00:00,78.91,78.97,78.82,78.9,339634.0,64.159,64.2078,64.0858,64.1509,339634.0
2019-12-20 11:10:00,78.89,78.9,78.82,78.88,153219.0,64.1427,64.1509,64.0858,64.1346,153219.0
2019-12-20 11:20:00,78.88,79.05,78.87,78.98,421109.0,64.1346,64.2728,64.1265,64.2159,421109.0
2019-12-20 11:30:00,78.98,79.03,78.74,78.75,192851.0,64.2159,64.2566,64.0208,64.0289,192851.0
2019-12-20 11:40:00,78.75,78.79,78.65,78.73,191017.0,64.0289,64.0614,63.9476,64.0127,191017.0
2019-12-20 11:50:00,78.74,78.88,78.74,78.78,171413.0,64.0208,64.1346,64.0208,64.0533,171413.0
2019-12-20 12:00:00,78.79,78.82,78.72,78.77,146228.0,64.0614,64.0858,64.0045,64.0452,146228.0
2019-12-20 12:10:00,78.76,78.78,78.67,78.72,132090.0,64.037,64.0533,63.9639,64.0045,132090.0
2019-12-20 12:20:00,78.72,78.73,78.6,78.69,172767.0,64.0045,64.0127,63.907,63.9801,172767.0
2019-12-20 12:30:00,78.69,78.73,78.66,78.66,129869.0,63.9801,64.0127,63.9557,63.9557,129869.0
2019-12-20 12:40:00,78.66,78.71,78.65,78.69,96871.0,63.9557,63.9964,63.9476,63.9801,96871.0
2019-12-20 12:50:00,78.68,78.71,78.64,78.68,106332.0,63.972,63.9964,63.9395,63.972,106332.0
2019-12-20 13:00:00,78.68,78.74,78.67,78.72,86746.0,63.972,64.0208,63.9639,64.0045,86746.0
2019-12-20 13:10:00,78.72,78.76,78.65,78.76,169034.0,64.0045,64.037,63.9476,64.037,169034.0
2019-12-20 13:20:00,78.75,78.79,78.68,78.72,186353.0,64.0289,64.0614,63.972,64.0045,186353.0
2019-12-20 13:30:00,78.72,78.84,78.68,78.82,114465.0,64.0045,64.1021,63.972,64.0858,114465.0
2019-12-20 13:40:00,78.81,78.84,78.76,78.76,146305.0,64.0777,64.1021,64.037,64.037,146305.0
2019-12-20 13:50:00,78.77,78.77,78.69,78.7,111520.0,64.0452,64.0452,63.9801,63.9883,111520.0
2019-12-20 14:00:00,78.7,78.73,78.61,78.66,157498.0,63.9883,64.0127,63.9151,63.9557,157498.0
2019-12-20 14:10:00,78.67,78.73,78.66,78.73,127067.0,63.9639,64.0127,63.9557,64.0127,127067.0
2019-12-20 14:20:00,78.72,78.78,78.69,78.69,115683.0,64.0045,64.0533,63.9801,63.9801,115683.0
2019-12-20 14:30:00,78.7,78.7,78.62,78.66,147380.0,63.9883,63.9883,63.9232,63.9557,147380.0
2019-12-20 14:40:00,78.66,78.7,78.61,78.61,169687.0,63.9557,63.9883,63.9151,63.9151,169687.0
2019-12-20 14:50:00,78.61,78.7,78.61,78.67,162729.0,63.9151,63.9883,63.9151,63.9639,162729.0
2019-12-20 15:00:00,78.66,78.67,78.6,78.61,187856.0,63.9557,63.9639,63.907,63.9151,187856.0
2019-12-20 15:10:00,78.61,78.63,78.5,78.51,317531.0,63.9151,63.9314,63.8257,63.8338,317531.0
2019-12-20 15:20:00,78.51,78.52,78.29,78.3,344330.0,63.8338,63.8419,63.6549,63.663,344330.0
2019-12-20 15:30:00,78.3,78.34,78.16,78.19,506319.0,63.663,63.6956,63.5492,63.5736,506319.0
2019-12-20 15:40:00,78.19,78.2,78.04,78.06,780155.0,63.5736,63.5817,63.4516,63.4679,780155.0
2019-12-20 15:50:00,78.06,78.63,78.06,78.51,2386653.0,63.4679,63.9314,63.4679,63.8338,2386653.0
2019-12-23 09:30:00,78.67,78.76,78.44,78.59,448767.0,63.9639,64.037,63.7769,63.8988,448767.0
2019-12-23 09:40:00,78.59,78.68,78.44,78.68,203721.0,63.8988,63.972,63.7769,63.972,203721.0
2019-12-23 09:50:00,78.69,78.78,78.64,78.74,130292.0,63.9801,64.0533,63.9395,64.0208,130292.0
2019-12-23 10:00:00,78.73,78.84,78.54,78.61,179531.0,64.0127,64.1021,63.8582,63.9151,179531.0
2019-12-23 10:10:00,78.6,78.89,78.57,78.87,182806.0,63.907,64.1427,63.8826,64.1265,182806.0
2019-12-23 10:20:00,78.86,78.87,78.7,78.71,187440.0,64.1184,64.1265,63.9883,63.9964,187440.0
2019-12-23 10:30:00,78.72,78.75,78.63,78.68,120625.0,64.0045,64.0289,63.9314,63.972,120625.0
2019-12-23 10:40:00,78.67,78.71,78.53,78.57,189939.0,63.9639,63.9964,63.85,63.8826,189939.0
2019-12-23 10:50:00,78.57,78.64,78.5,78.55,145255.0,63.8826,63.9395,63.8257,63.8663,145255.0
2019-12-23 11:00:00,78.56,78.66,78.52,78.6,138889.0,63.8744,63.9557,63.8419,63.907,138889.0
2019-12-23 11:10:00,78.6,78.74,78.6,78.7,145381.0,63.907,64.0208,63.907,63.9883,145381.0
2019-12-23 11:20:00,78.7,78.75,78.66,78.73,181078.0,63.9883,64.0289,63.9557,64.0127,181078.0
2019-12-23 11:30:00,78.73,78.82,78.69,78.76,145901.0,64.0127,64.0858,63.9801,64.037,145901.0
2019-12-23 11:40:00,78.76,78.82,78.74,78.8,118187.0,64.037,64.0858,64.0208,64.0696,118187.0
2019-12-23 11:50:00,78.79,78.82,78.73,78.77,220823.0,64.0614,64.0858,64.0127,64.0452,220823.0
2019-12-23 12:00:00,78.76,78.83,78.75,78.79,109795.0,64.037,64.094,64.0289,64.0614,109795.0
2019-12-23 12:10:00,78.79,78.82,78.72,78.74,109542.0,64.0614,64.0858,64.0045,64.0208,109542.0
2019-12-23 12:20:00,78.73,78.77,78.69,78.76,133273.0,64.0127,64.0452,63.9801,64.037,133273.0
2019-12-23 12:30:00,78.76,78.77,78.71,78.75,76072.0,64.037,64.0452,63.9964,64.0289,76072.0
2019-12-23 12:40:00,78.75,78.78,78.7,78.73,121118.0,64.0289,64.0533,63.9883,64.0127,121118.0
2019-12-23 12:50:00,78.73,78.76,78.72,78.73,107946.0,64.0127,64.037,64.0045,64.0127,107946.0
2019-12-23 13:00:00,78.73,78.82,78.71,78.78,143603.0,64.0127,64.0858,63.9964,64.0533,143603.0
2019-12-23 13:10:00,78.78,78.88,78.78,78.85,139790.0,64.0533,64.1346,64.0533,64.1102,139790.0
2019-12-23 13:20:00,78.85,78.93,78.83,78.87,120845.0,64.1102,64.1753,64.094,64.1265,120845.0
2019-12-23 13:30:00,78.88,78.91,78.82,78.88,86316.0,64.1346,64.159,64.0858,64.1346,86316.0
2019-12-23 13:40:00,78.87,78.94,78.84,78.93,118957.0,64.1265,64.1834,64.1021,64.1753,118957.0
2019-12-23 13:50:00,78.93,78.94,78.89,78.92,89222.0,64.1753,64.1834,64.1427,64.1671,89222.0
2019-12-23 14:00:00,78.92,78.97,78.9,78.92,103298.0,64.1671,64.2078,64.1509,64.1671,103298.0
2019-12-23 14:10:00,78.92,78.95,78.91,78.92,82026.0,64.1671,64.1915,64.159,64.1671,82026.0
2019-12-23 14:20:00,78.92,78.94,78.85,78.86,96875.0,64.1671,64.1834,64.1102,64.1184,96875.0
2019-12-23 14:30:00,78.86,78.91,78.85,78.89,120360.0,64.1184,64.159,64.1102,64.1427,120360.0
2019-12-23 14:40:00,78.89,78.92,78.84,78.84,108524.0,64.1427,64.1671,64.1021,64.1021,108524.0
2019-12-23 14:50:00,78.84,78.91,78.82,78.91,115216.0,64.1021,64.159,64.0858,64.159,115216.0
2019-12-23 15:00:00,78.9,78.92,78.84,78.89,210477.0,64.1509,64.1671,64.1021,64.1427,210477.0
2019-12-23 15:10:00,78.9,78.92,78.84,78.87,187983.0,64.1509,64.1671,64.1021,64.1265,187983.0
2019-12-23 15:20:00,78.87,78.96,78.83,78.9,190681.0,64.1265,64.1997,64.094,64.1509,190681.0
2019-12-23 15:30:00,78.89,78.93,78.84,78.89,169749.0,64.1427,64.1753,64.1021,64.1427,169749.0
2019-12-23 15:40:00,78.89,78.9,78.83,78.84,216610.0,64.1427,64.1509,64.094,64.1021,216610.0
2019-12-23 15:50:00,78.85,78.9,78.7,78.77,597367.0,64.1102,64.1509,63.9883,64.0452,597367.0
2019-12-24 09:30:00,78.7,78.94,78.66,78.74,442300.0,63.9883,64.1834,63.9557,64.0208,442300.0
2019-12-24 09:40:00,78.74,78.81,78.6,78.66,204251.0,64.0208,64.0777,63.907,63.9557,204251.0
2019-12-24 09:50:00,78.66,78.72,78.61,78.72,150843.0,63.9557,64.0045,63.9151,64.0045,150843.0
2019-12-24 10:00:00,78.72,78.74,78.6,78.62,126193.0,64.0045,64.0208,63.907,63.9232,126193.0
2019-12-24 10:10:00,78.63,78.76,78.57,78.72,172301.0,63.9314,64.037,63.8826,64.0045,172301.0
2019-12-24 10:20:00,78.73,78.73,78.59,78.6,127127.0,64.0127,64.0127,63.8988,63.907,127127.0
2019-12-24 10:30:00,78.59,78.61,78.46,78.48,149242.0,63.8988,63.9151,63.7931,63.8094,149242.0
2019-12-24 10:40:00,78.48,78.62,78.48,78.54,198689.0,63.8094,63.9232,63.8094,63.8582,198689.0
2019-12-24 10:50:00,78.55,78.58,78.48,78.52,98046.0,63.8663,63.8907,63.8094,63.8419,98046.0
2019-12-24 11:00:00,78.52,78.61,78.51,78.6,77476.0,63.8419,63.9151,63.8338,63.907,77476.0
2019-12-24 11:10:00,78.6,78.66,78.54,78.65,64803.0,63.907,63.9557,63.8582,63.9476,64803.0
2019-12-24 11:20:00,78.65,78.65,78.58,78.62,84643.0,63.9476,63.9476,63.8907,63.9232,84643.0
2019-12-24 11:30:00,78.63,78.63,78.56,78.58,91013.0,63.9314,63.9314,63.8744,63.8907,91013.0
2019-12-24 11:40:00,78.58,78.59,78.49,78.56,153445.0,63.8907,63.8988,63.8175,63.8744,153445.0
2019-12-24 11:50:00,78.57,78.6,78.54,78.56,81674.0,63.8826,63.907,63.8582,63.8744,81674.0
2019-12-24 12:00:00,78.56,78.59,78.52,78.55,75896.0,63.8744,63.8988,63.8419,63.8663,75896.0
2019-12-24 12:10:00,78.56,78.58,78.5,78.54,53213.0,63.8744,63.8907,63.8257,63.8582,53213.0
2019-12-24 12:20:00,78.55,78.6,78.53,78.59,105113.0,63.8663,63.907,63.85,63.8988,105113.0
2019-12-24 12:30:00,78.59,78.65,78.58,78.61,117819.0,63.8988,63.9476,63.8907,63.9151,117819.0
2019-12-24 12:40:00,78.61,78.63,78.58,78.6,89785.0,63.9151,63.9314,63.8907,63.907,89785.0
2019-12-24 12:50:00,78.6,78.63,78.55,78.59,290840.0,63.907,63.9314,63.8663,63.8988,290840.0
2019-12-26 09:30:00,78.75,78.96,78.65,78.87,244077.0,64.0289,64.1997,63.9476,64.1265,244077.0
2019-12-26 09:40:00,78.88,78.93,78.77,78.91,182719.0,64.1346,64.1753,64.0452,64.159,182719.0
2019-12-26 09:50:00,78.91,78.95,78.82,78.84,311748.0,64.159,64.1915,64.0858,64.1021,311748.0
2019-12-26 10:00:00,78.84,78.97,78.84,78.96,135796.0,64.1021,64.2078,64.1021,64.1997,135796.0
2019-12-26 10:10:00,78.96,79.11,78.91,79.1,165966.0,64.1997,64.3216,64.159,64.3135,165966.0
2019-12-26 10:20:00,79.11,79.25,79.07,79.21,233886.0,64.3216,64.4355,64.2891,64.4029,233886.0
2019-12-26 10:30:00,79.22,79.26,79.18,79.2,89867.0,64.4111,64.4436,64.3785,64.3948,89867.0
2019-12-26 10:40:00,79.2,79.28,79.18,79.25,142624.0,64.3948,64.4598,64.3785,64.4355,142624.0
2019-12-26 10:50:00,79.26,79.4,79.25,79.39,154365.0,64.4436,64.5574,64.4355,64.5493,154365.0
2019-12-26 11:00:00,79.4,79.49,79.36,79.43,175187.0,64.5574,64.6306,64.5249,64.5818,175187.0
2019-12-26 11:10:00,79.44,79.61,79.43,79.53,322026.0,64.5899,64.7282,64.5818,64.6631,322026.0
2019-12-26 11:20:00,79.53,79.73,79.52,79.71,235222.0,64.6631,64.8257,64.655,64.8095,235222.0
2019-12-26 11:30:00,79.72,79.79,79.67,79.7,395799.0,64.8176,64.8745,64.7769,64.8013,395799.0
2019-12-26 11:40:00,79.69,79.72,79.59,79.6,123587.0,64.7932,64.8176,64.7119,64.72,123587.0
2019-12-26 11:50:00,79.61,79.62,79.53,79.54,85309.0,64.7282,64.7363,64.6631,64.6712,85309.0
2019-12-26 12:00:00,79.54,79.58,79.45,79.49,213197.0,64.6712,64.7038,64.5981,64.6306,213197.0
2019-12-26 12:10:00,79.5,79.5,79.33,79.36,144323.0,64.6387,64.6387,64.5005,64.5249,144323.0
2019-12-26 12:20:00,79.38,79.48,79.38,79.43,90794.0,64.5411,64.6225,64.5411,64.5818,90794.0
2019-12-26 12:30:00,79.43,79.5,79.42,79.48,69294.0,64.5818,64.6387,64.5737,64.6225,69294.0
2019-12-26 12:40:00,79.48,79.54,79.45,79.53,82504.0,64.6225,64.6712,64.5981,64.6631,82504.0
2019-12-26 12:50:00,79.54,79.59,79.5,79.51,72499.0,64.6712,64.7119,64.6387,64.6468,72499.0
2019-12-26 13:00:00,79.52,79.54,79.41,79.42,88476.0,64.655,64.6712,64.5655,64.5737,88476.0
2019-12-26 13:10:00,79.42,79.46,79.41,79.44,49415.0,64.5737,64.6062,64.5655,64.5899,49415.0
2019-12-26 13:20:00,79.44,79.45,79.42,79.45,44393.0,64.5899,64.5981,64.5737,64.5981,44393.0
2019-12-26 13:30:00,79.45,79.5,79.4,79.48,90808.0,64.5981,64.6387,64.5574,64.6225,90808.0
2019-12-26 13:40:00,79.47,79.55,79.47,79.52,86840.0,64.6143,64.6794,64.6143,64.655,86840.0
2019-12-26 13:50:00,79.53,79.6,79.5,79.57,102764.0,64.6631,64.72,64.6387,64.6956,102764.0
2019-12-26 14:00:00,79.58,79.65,79.56,79.65,65476.0,64.7038,64.7607,64.6875,64.7607,65476.0
2019-12-26 14:10:00,79.65,79.68,79.63,79.67,155925.0,64.7607,64.7851,64.7444,64.7769,155925.0
2019-12-26 14:20:00,79.68,79.77,79.67,79.73,248756.0,64.7851,64.8582,64.7769,64.8257,248756.0
2019-12-26 14:30:00,79.73,79.74,79.64,79.69,98275.0,64.8257,64.8339,64.7525,64.7932,98275.0
2019-12-26 14:40:00,79.68,79.73,79.64,79.69,82106.0,64.7851,64.8257,64.7525,64.7932,82106.0
2019-12-26 14:50:00,79.68,79.72,79.61,79.62,111578.0,64.7851,64.8176,64.7282,64.7363,111578.0
2019-12-26 15:00:00,79.61,79.62,79.58,79.58,107675.0,64.7282,64.7363,64.7038,64.7038,107675.0
2019-12-26 15:10:00,79.58,79.6,79.53,79.55,92194.0,64.7038,64.72,64.6631,64.6794,92194.0
2019-12-26 15:20:00,79.55,79.59,79.54,79.57,93552.0,64.6794,64.7119,64.6712,64.6956,93552.0
2019-12-26 15:30:00,79.58,79.6,79.52,79.55,135336.0,64.7038,64.72,64.655,64.6794,135336.0
2019-12-26 15:40:00,79.55,79.76,79.54,79.73,280522.0,64.6794,64.8501,64.6712,64.8257,280522.0
2019-12-26 15:50:00,79.73,79.84,79.66,79.83,826264.0,64.8257,64.9152,64.7688,64.907,826264.0
2019-12-27 09:30:00,80.0,80.15,79.93,80.01,610636.0,65.0453,65.1672,64.9883,65.0534,610636.0
2019-12-27 09:40:00,79.99,80.17,79.97,80.04,391615.0,65.0371,65.1835,65.0209,65.0778,391615.0
2019-12-27 09:50:00,80.05,80.18,79.74,79.76,308506.0,65.0859,65.1916,64.8339,64.8501,308506.0
2019-12-27 10:00:00,79.75,79.82,79.66,79.81,272819.0,64.842,64.8989,64.7688,64.8908,272819.0
2019-12-27 10:10:00,79.82,79.9,79.72,79.78,264218.0,64.8989,64.9639,64.8176,64.8664,264218.0
2019-12-27 10:20:00,79.78,79.81,79.7,79.7,190092.0,64.8664,64.8908,64.8013,64.8013,190092.0
2019-12-27 10:30:00,79.7,79.76,79.66,79.73,180605.0,64.8013,64.8501,64.7688,64.8257,180605.0
2019-12-27 10:40:00,79.73,79.84,79.72,79.8,167285.0,64.8257,64.9152,64.8176,64.8826,167285.0
2019-12-27 10:50:00,79.8,79.88,79.8,79.87,106360.0,64.8826,64.9477,64.8826,64.9396,106360.0
2019-12-27 11:00:00,79.88,79.99,79.87,79.97,126026.0,64.9477,65.0371,64.9396,65.0209,126026.0
2019-12-27 11:10:00,79.97,80.05,79.96,80.02,258520.0,65.0209,65.0859,65.0127,65.0615,258520.0
2019-12-27 11:20:00,80.03,80.12,80.02,80.02,131026.0,65.0696,65.1428,65.0615,65.0615,131026.0
2019-12-27 11:30:00,80.02,80.02,79.85,79.85,78528.0,65.0615,65.0615,64.9233,64.9233,78528.0
2019-12-27 11:40:00,79.86,80.0,79.85,79.98,81818.0,64.9314,65.0453,64.9233,65.029,81818.0
2019-12-27 11:50:00,79.98,80.05,79.96,79.97,91418.0,65.029,65.0859,65.0127,65.0209,91418.0
2019-12-27 12:00:00,79.96,80.02,79.94,79.98,129928.0,65.0127,65.0615,64.9965,65.029,129928.0
2019-12-27 12:10:00,79.99,80.06,79.99,80.04,62616.0,65.0371,65.094,65.0371,65.0778,62616.0
2019-12-27 12:20:00,80.04,80.05,79.99,80.0,75314.0,65.0778,65.0859,65.0371,65.0453,75314.0
2019-12-27 12:30:00,80.0,80.02,79.94,79.95,104986.0,65.0453,65.0615,64.9965,65.0046,104986.0
2019-12-27 12:40:00,79.94,79.97,79.92,79.95,77100.0,64.9965,65.0209,64.9802,65.0046,77100.0
2019-12-27 12:50:00,79.96,79.98,79.93,79.96,69482.0,65.0127,65.029,64.9883,65.0127,69482.0
2019-12-27 13:00:00,79.96,79.99,79.93,79.97,74462.0,65.0127,65.0371,64.9883,65.0209,74462.0
2019-12-27 13:10:00,79.97,79.99,79.89,79.9,62255.0,65.0209,65.0371,64.9558,64.9639,62255.0
2019-12-27 13:20:00,79.9,79.95,79.9,79.91,60769.0,64.9639,65.0046,64.9639,64.9721,60769.0
2019-12-27 13:30:00,79.9,79.95,79.88,79.91,53208.0,64.9639,65.0046,64.9477,64.9721,53208.0
2019-12-27 13:40:00,79.91,79.93,79.84,79.85,70050.0,64.9721,64.9883,64.9152,64.9233,70050.0
2019-12-27 13:50:00,79.85,79.87,79.84,79.84,51812.0,64.9233,64.9396,64.9152,64.9152,51812.0
2019-12-27 14:00:00,79.85,79.92,79.83,79.89,77727.0,64.9233,64.9802,64.907,64.9558,77727.0
2019-12-27 14:10:00,79.88,79.94,79.86,79.9,94910.0,64.9477,64.9965,64.9314,64.9639,94910.0
2019-12-27 14:20:00,79.9,79.95,79.86,79.89,100334.0,64.9639,65.0046,64.9314,64.9558,100334.0
2019-12-27 14:30:00,79.89,79.93,79.86,79.92,72982.0,64.9558,64.9883,64.9314,64.9802,72982.0
2019-12-27 14:40:00,79.93,79.94,79.84,79.85,97800.0,64.9883,64.9965,64.9152,64.9233,97800.0
2019-12-27 14:50:00,79.86,79.9,79.84,79.86,114630.0,64.9314,64.9639,64.9152,64.9314,114630.0
2019-12-27 15:00:00,79.86,79.87,79.8,79.84,123028.0,64.9314,64.9396,64.8826,64.9152,123028.0
2019-12-27 15:10:00,79.84,79.85,79.75,79.77,111045.0,64.9152,64.9233,64.842,64.8582,111045.0
2019-12-27 15:20:00,79.77,79.83,79.74,79.76,124636.0,64.8582,64.907,64.8339,64.8501,124636.0
2019-12-27 15:30:00,79.75,79.81,79.7,79.78,122155.0,64.842,64.8908,64.8013,64.8664,122155.0
2019-12-27 15:40:00,79.77,79.79,79.66,79.67,180920.0,64.8582,64.8745,64.7688,64.7769,180920.0
2019-12-27 15:50:00,79.67,79.76,79.58,79.67,592747.0,64.7769,64.8501,64.7038,64.7769,592747.0
2019-12-30 09:30:00,80.15,80.34,80.09,80.15,635718.0,65.1672,65.3217,65.1184,65.1672,635718.0
2019-12-30 09:40:00,80.16,80.22,80.02,80.14,408897.0,65.1753,65.2241,65.0615,65.1591,408897.0
2019-12-30 09:50:00,80.15,80.36,80.1,80.35,336725.0,65.1672,65.338,65.1266,65.3298,336725.0
2019-12-30 10:00:00,80.36,80.42,80.19,80.24,309417.0,65.338,65.3867,65.1997,65.2404,309417.0
2019-12-30 10:10:00,80.24,80.3,79.93,80.1,500428.0,65.2404,65.2892,64.9883,65.1266,500428.0
2019-12-30 10:20:00,80.09,80.19,79.9,80.04,256233.0,65.1184,65.1997,64.9639,65.0778,256233.0
2019-12-30 10:30:00,80.05,80.05,79.9,79.98,199232.0,65.0859,65.0859,64.9639,65.029,199232.0
2019-12-30 10:40:00,79.98,79.99,79.81,79.82,188307.0,65.029,65.0371,64.8908,64.8989,188307.0
2019-12-30 10:50:00,79.82,79.93,79.8,79.88,159473.0,64.8989,64.9883,64.8826,64.9477,159473.0
2019-12-30 11:00:00,79.87,79.94,79.84,79.86,137496.0,64.9396,64.9965,64.9152,64.9314,137496.0
2019-12-30 11:10:00,79.86,79.98,79.84,79.92,152760.0,64.9314,65.029,64.9152,64.9802,152760.0
2019-12-30 11:20:00,79.92,79.98,79.85,79.86,140944.0,64.9802,65.029,64.9233,64.9314,140944.0
2019-12-30 11:30:00,79.83,79.87,79.78,79.83,108979.0,64.907,64.9396,64.8664,64.907,108979.0
2019-12-30 11:40:00,79.84,79.95,79.77,79.94,152669.0,64.9152,65.0046,64.8582,64.9965,152669.0
2019-12-30 11:50:00,79.94,79.97,79.9,79.96,123791.0,64.9965,65.0209,64.9639,65.0127,123791.0
2019-12-30 12:00:00,79.96,79.97,79.88,79.95,93499.0,65.0127,65.0209,64.9477,65.0046,93499.0
2019-12-30 12:10:00,79.96,80.0,79.93,79.98,88582.0,65.0127,65.0453,64.9883,65.029,88582.0
2019-12-30 12:20:00,79.98,80.05,79.95,80.02,107183.0,65.029,65.0859,65.0046,65.0615,107183.0
2019-12-30 12:30:00,80.03,80.07,80.0,80.05,142800.0,65.0696,65.1022,65.0453,65.0859,142800.0
2019-12-30 12:40:00,80.05,80.06,80.0,80.01,89271.0,65.0859,65.094,65.0453,65.0534,89271.0
2019-12-30 12:50:00,80.02,80.07,80.01,80.01,115035.0,65.0615,65.1022,65.0534,65.0534,115035.0
2019-12-30 13:00:00,80.01,80.1,80.0,80.1,130460.0,65.0534,65.1266,65.0453,65.1266,130460.0
2019-12-30 13:10:00,80.1,80.14,80.05,80.06,114637.0,65.1266,65.1591,65.0859,65.094,114637.0
2019-12-30 13:20:00,80.06,80.1,80.02,80.04,112844.0,65.094,65.1266,65.0615,65.0778,112844.0
2019-12-30 13:30:00,80.04,80.1,80.0,80.01,100115.0,65.0778,65.1266,65.0453,65.0534,100115.0
2019-12-30 13:40:00,80.01,80.01,79.89,79.93,166884.0,65.0534,65.0534,64.9558,64.9883,166884.0
2019-12-30 13:50:00,79.92,80.04,79.92,80.02,118449.0,64.9802,65.0778,64.9802,65.0615,118449.0
2019-12-30 14:00:00,80.02,80.02,79.87,79.89,113550.0,65.0615,65.0615,64.9396,64.9558,113550.0
2019-12-30 14:10:00,79.89,79.92,79.82,79.83,136134.0,64.9558,64.9802,64.8989,64.907,136134.0
2019-12-30 14:20:00,79.84,79.86,79.77,79.82,266464.0,64.9152,64.9314,64.8582,64.8989,266464.0
2019-12-30 14:30:00,79.82,79.82,79.62,79.69,206581.0,64.8989,64.8989,64.7363,64.7932,206581.0
2019-12-30 14:40:00,79.69,79.69,79.57,79.67,256701.0,64.7932,64.7932,64.6956,64.7769,256701.0
2019-12-30 14:50:00,79.67,79.72,79.52,79.54,234564.0,64.7769,64.8176,64.655,64.6712,234564.0
2019-12-30 15:00:00,79.53,79.6,79.51,79.6,251360.0,64.6631,64.72,64.6468,64.72,251360.0
2019-12-30 15:10:00,79.61,79.65,79.56,79.57,134096.0,64.7282,64.7607,64.6875,64.6956,134096.0
2019-12-30 15:20:00,79.57,79.67,79.57,79.63,152690.0,64.6956,64.7769,64.6956,64.7444,152690.0
2019-12-30 15:30:00,79.63,79.65,79.48,79.51,192437.0,64.7444,64.7607,64.6225,64.6468,192437.0
2019-12-30 15:40:00,79.51,79.55,79.4,79.42,238198.0,64.6468,64.6794,64.5574,64.5737,238198.0
2019-12-30 15:50:00,79.42,79.53,79.34,79.52,694967.0,64.5737,64.6631,64.5086,64.655,694967.0
2019-12-31 09:30:00,79.32,79.37,79.1,79.33,318681.0,64.4924,64.533,64.3135,64.5005,318681.0
2019-12-31 09:40:00,79.32,79.59,79.28,79.59,201430.0,64.4924,64.7119,64.4598,64.7119,201430.0
2019-12-31 09:50:00,79.58,79.72,79.53,79.67,169252.0,64.7038,64.8176,64.6631,64.7769,169252.0
2019-12-31 10:00:00,79.66,79.7,79.53,79.7,154743.0,64.7688,64.8013,64.6631,64.8013,154743.0
2019-12-31 10:10:00,79.7,79.78,79.64,79.68,146118.0,64.8013,64.8664,64.7525,64.7851,146118.0
2019-12-31 10:20:00,79.68,79.73,79.53,79.54,92439.0,64.7851,64.8257,64.6631,64.6712,92439.0
2019-12-31 10:30:00,79.54,79.64,79.52,79.62,152768.0,64.6712,64.7525,64.655,64.7363,152768.0
2019-12-31 10:40:00,79.62,79.62,79.41,79.47,315015.0,64.7363,64.7363,64.5655,64.6143,315015.0
2019-12-31 10:50:00,79.46,79.53,79.36,79.51,87652.0,64.6062,64.6631,64.5249,64.6468,87652.0
2019-12-31 11:00:00,79.51,79.57,79.48,79.49,86715.0,64.6468,64.6956,64.6225,64.6306,86715.0
2019-12-31 11:10:00,79.5,79.6,79.48,79.58,92510.0,64.6387,64.72,64.6225,64.7038,92510.0
2019-12-31 11:20:00,79.58,79.68,79.56,79.58,105893.0,64.7038,64.7851,64.6875,64.7038,105893.0
2019-12-31 11:30:00,79.57,79.6,79.48,79.57,201536.0,64.6956,64.72,64.6225,64.6956,201536.0
2019-12-31 11:40:00,79.56,79.79,79.54,79.78,119186.0,64.6875,64.8745,64.6712,64.8664,119186.0
2019-12-31 11:50:00,79.78,79.8,79.72,79.73,74145.0,64.8664,64.8826,64.8176,64.8257,74145.0
2019-12-31 12:00:00,79.73,79.78,79.65,79.66,127211.0,64.8257,64.8664,64.7607,64.7688,127211.0
2019-12-31 12:10:00,79.65,79.66,79.59,79.62,69939.0,64.7607,64.7688,64.7119,64.7363,69939.0
2019-12-31 12:20:00,79.62,79.67,79.55,79.66,104193.0,64.7363,64.7769,64.6794,64.7688,104193.0
2019-12-31 12:30:00,79.66,79.74,79.63,79.73,86890.0,64.7688,64.8339,64.7444,64.8257,86890.0
2019-12-31 12:40:00,79.73,79.73,79.58,79.64,87104.0,64.8257,64.8257,64.7038,64.7525,87104.0
2019-12-31 12:50:00,79.64,79.68,79.59,79.62,98884.0,64.7525,64.7851,64.7119,64.7363,98884.0
2019-12-31 13:00:00,79.61,79.67,79.6,79.66,79059.0,64.7282,64.7769,64.72,64.7688,79059.0
2019-12-31 13:10:00,79.65,79.68,79.61,79.66,61080.0,64.7607,64.7851,64.7282,64.7688,61080.0
2019-12-31 13:20:00,79.66,79.69,79.6,79.67,62399.0,64.7688,64.7932,64.72,64.7769,62399.0
2019-12-31 13:30:00,79.67,79.73,79.64,79.73,57251.0,64.7769,64.8257,64.7525,64.8257,57251.0
2019-12-31 13:40:00,79.73,79.76,79.69,79.75,74701.0,64.8257,64.8501,64.7932,64.842,74701.0
2019-12-31 13:50:00,79.74,79.76,79.68,79.72,83659.0,64.8339,64.8501,64.7851,64.8176,83659.0
2019-12-31 14:00:00,79.72,79.72,79.65,79.67,88391.0,64.8176,64.8176,64.7607,64.7769,88391.0
2019-12-31 14:10:00,79.67,79.74,79.64,79.72,82520.0,64.7769,64.8339,64.7525,64.8176,82520.0
2019-12-31 14:20:00,79.72,79.75,79.7,79.74,68992.0,64.8176,64.842,64.8013,64.8339,68992.0
2019-12-31 14:30:00,79.74,79.74,79.66,79.66,49621.0,64.8339,64.8339,64.7688,64.7688,49621.0
2019-12-31 14:40:00,79.66,79.67,79.63,79.66,88875.0,64.7688,64.7769,64.7444,64.7688,88875.0
2019-12-31 14:50:00,79.66,79.69,79.61,79.62,92664.0,64.7688,64.7932,64.7282,64.7363,92664.0
2019-12-31 15:00:00,79.62,79.69,79.58,79.65,116420.0,64.7363,64.7932,64.7038,64.7607,116420.0
2019-12-31 15:10:00,79.66,79.75,79.63,79.72,165718.0,64.7688,64.842,64.7444,64.8176,165718.0
2019-12-31 15:20:00,79.71,79.84,79.71,79.82,159611.0,64.8095,64.9152,64.8095,64.8989,159611.0
2019-12-31 15:30:00,79.81,79.83,79.77,79.8,195263.0,64.8908,64.907,64.8582,64.8826,195263.0
2019-12-31 15:40:00,79.8,79.89,79.75,79.81,328024.0,64.8826,64.9558,64.842,64.8908,328024.0
2019-12-31 15:50:00,79.82,79.94,79.72,79.89,813332.0,64.8989,64.9965,64.8176,64.9558,813332.0
2020-01-02 09:30:00,80.13,80.4,80.03,80.22,579534.0,65.1509,65.3705,65.0696,65.2241,579534.0
2020-01-02 09:40:00,80.23,80.4,80.16,80.39,263755.0,65.2323,65.3705,65.1753,65.3623,263755.0
2020-01-02 09:50:00,80.39,80.41,80.19,80.38,360615.0,65.3623,65.3786,65.1997,65.3542,360615.0
2020-01-02 10:00:00,80.38,80.48,80.3,80.4,260072.0,65.3542,65.4355,65.2892,65.3705,260072.0
2020-01-02 10:10:00,80.41,80.45,80.25,80.44,564436.0,65.3786,65.4111,65.2485,65.403,564436.0
2020-01-02 10:20:00,80.43,80.45,80.32,80.38,261411.0,65.3949,65.4111,65.3054,65.3542,261411.0
2020-01-02 10:30:00,80.38,80.4,80.27,80.29,280018.0,65.3542,65.3705,65.2648,65.281,280018.0
2020-01-02 10:40:00,80.28,80.47,80.27,80.47,214746.0,65.2729,65.4274,65.2648,65.4274,214746.0
2020-01-02 10:50:00,80.47,80.59,80.46,80.52,244737.0,65.4274,65.525,65.4193,65.468,244737.0
2020-01-02 11:00:00,80.53,80.57,80.47,80.55,208974.0,65.4762,65.5087,65.4274,65.4924,208974.0
2020-01-02 11:10:00,80.56,80.61,80.48,80.55,102957.0,65.5006,65.5412,65.4355,65.4924,102957.0
2020-01-02 11:20:00,80.55,80.7,80.54,80.69,175674.0,65.4924,65.6144,65.4843,65.6063,175674.0
2020-01-02 11:30:00,80.69,80.73,80.57,80.69,162611.0,65.6063,65.6388,65.5087,65.6063,162611.0
2020-01-02 11:40:00,80.69,80.76,80.59,80.72,186981.0,65.6063,65.6632,65.525,65.6307,186981.0
2020-01-02 11:50:00,80.73,80.86,80.72,80.85,246442.0,65.6388,65.7445,65.6307,65.7364,246442.0
2020-01-02 12:00:00,80.85,80.92,80.83,80.86,141183.0,65.7364,65.7933,65.7201,65.7445,141183.0
2020-01-02 12:10:00,80.86,80.93,80.83,80.92,172883.0,65.7445,65.8014,65.7201,65.7933,172883.0
2020-01-02 12:20:00,80.92,81.0,80.91,80.96,178926.0,65.7933,65.8583,65.7851,65.8258,178926.0
2020-01-02 12:30:00,80.95,81.05,80.91,81.04,244508.0,65.8177,65.899,65.7851,65.8908,244508.0
2020-01-02 12:40:00,81.05,81.09,80.98,80.99,149115.0,65.899,65.9315,65.8421,65.8502,149115.0
2020-01-02 12:50:00,81.0,81.01,80.94,80.98,195791.0,65.8583,65.8664,65.8095,65.8421,195791.0
2020-01-02 13:00:00,80.98,80.99,80.9,80.91,149279.0,65.8421,65.8502,65.777,65.7851,149279.0
2020-01-02 13:10:00,80.91,80.94,80.86,80.87,294735.0,65.7851,65.8095,65.7445,65.7526,294735.0
2020-01-02 13:20:00,80.86,80.9,80.8,80.84,135587.0,65.7445,65.777,65.6957,65.7282,135587.0
2020-01-02 13:30:00,80.85,80.86,80.8,80.83,112647.0,65.7364,65.7445,65.6957,65.7201,112647.0
2020-01-02 13:40:00,80.82,80.92,80.8,80.87,102597.0,65.712,65.7933,65.6957,65.7526,102597.0
2020-01-02 13:50:00,80.87,80.9,80.82,80.89,128080.0,65.7526,65.777,65.712,65.7689,128080.0
2020-01-02 14:00:00,80.89,80.94,80.88,80.93,135744.0,65.7689,65.8095,65.7607,65.8014,135744.0
2020-01-02 14:10:00,80.92,80.93,80.88,80.89,105824.0,65.7933,65.8014,65.7607,65.7689,105824.0
2020-01-02 14:20:00,80.89,80.97,80.85,80.92,220993.0,65.7689,65.8339,65.7364,65.7933,220993.0
2020-01-02 14:30:00,80.92,81.07,80.9,80.98,171004.0,65.7933,65.9152,65.777,65.8421,171004.0
2020-01-02 14:40:00,80.98,81.08,80.96,81.03,166829.0,65.8421,65.9234,65.8258,65.8827,166829.0
2020-01-02 14:50:00,81.04,81.08,80.99,81.07,150577.0,65.8908,65.9234,65.8502,65.9152,150577.0
2020-01-02 15:00:00,81.07,81.07,81.0,81.0,179287.0,65.9152,65.9152,65.8583,65.8583,179287.0
2020-01-02 15:10:00,81.01,81.03,80.95,80.95,172151.0,65.8664,65.8827,65.8177,65.8177,172151.0
2020-01-02 15:20:00,80.95,80.96,80.86,80.88,265217.0,65.8177,65.8258,65.7445,65.7607,265217.0
2020-01-02 15:30:00,80.88,81.01,80.87,80.98,247521.0,65.7607,65.8664,65.7526,65.8421,247521.0
2020-01-02 15:40:00,80.98,81.1,80.97,81.09,321689.0,65.8421,65.9396,65.8339,65.9315,321689.0
2020-01-02 15:50:00,81.09,81.26,81.08,81.26,776212.0,65.9315,66.0697,65.9234,66.0697,776212.0
2020-01-03 09:30:00,79.8,80.06,79.72,79.77,729282.0,64.8826,65.094,64.8176,64.8582,729282.0
2020-01-03 09:40:00,79.76,79.91,79.59,79.84,621050.0,64.8501,64.9721,64.7119,64.9152,621050.0
2020-01-03 09:50:00,79.84,79.84,79.66,79.71,295106.0,64.9152,64.9152,64.7688,64.8095,295106.0
2020-01-03 10:00:00,79.72,79.78,79.45,79.75,691930.0,64.8176,64.8664,64.5981,64.842,691930.0
2020-01-03 10:10:00,79.75,79.89,79.72,79.75,399315.0,64.842,64.9558,64.8176,64.842,399315.0
2020-01-03 10:20:00,79.76,79.83,79.69,79.8,283937.0,64.8501,64.907,64.7932,64.8826,283937.0
2020-01-03 10:30:00,79.79,79.89,79.74,79.8,243469.0,64.8745,64.9558,64.8339,64.8826,243469.0
2020-01-03 10:40:00,79.81,80.0,79.77,79.92,306445.0,64.8908,65.0453,64.8582,64.9802,306445.0
2020-01-03 10:50:00,79.92,79.92,79.76,79.78,165297.0,64.9802,64.9802,64.8501,64.8664,165297.0
2020-01-03 11:00:00,79.79,79.89,79.78,79.83,219688.0,64.8745,64.9558,64.8664,64.907,219688.0
2020-01-03 11:10:00,79.83,80.05,79.76,79.98,520203.0,64.907,65.0859,64.8501,65.029,520203.0
2020-01-03 11:20:00,79.98,80.06,79.97,79.98,136046.0,65.029,65.094,65.0209,65.029,136046.0
2020-01-03 11:30:00,79.98,80.14,79.96,80.08,154581.0,65.029,65.1591,65.0127,65.1103,154581.0
2020-01-03 11:40:00,80.08,80.24,80.03,80.21,149220.0,65.1103,65.2404,65.0696,65.216,149220.0
2020-01-03 11:50:00,80.2,80.24,80.13,80.2,222016.0,65.2079,65.2404,65.1509,65.2079,222016.0
2020-01-03 12:00:00,80.2,80.43,80.19,80.37,176777.0,65.2079,65.3949,65.1997,65.3461,176777.0
2020-01-03 12:10:00,80.38,80.41,80.31,80.37,207738.0,65.3542,65.3786,65.2973,65.3461,207738.0
2020-01-03 12:20:00,80.38,80.41,80.33,80.38,114546.0,65.3542,65.3786,65.3136,65.3542,114546.0
2020-01-03 12:30:00,80.37,80.48,80.36,80.46,109267.0,65.3461,65.4355,65.338,65.4193,109267.0
2020-01-03 12:40:00,80.46,80.52,80.42,80.43,135868.0,65.4193,65.468,65.3867,65.3949,135868.0
2020-01-03 12:50:00,80.44,80.5,80.35,80.41,107075.0,65.403,65.4518,65.3298,65.3786,107075.0
2020-01-03 13:00:00,80.42,80.46,80.39,80.4,85872.0,65.3867,65.4193,65.3623,65.3705,85872.0
2020-01-03 13:10:00,80.4,80.42,80.25,80.27,102964.0,65.3705,65.3867,65.2485,65.2648,102964.0
2020-01-03 13:20:00,80.27,80.38,80.25,80.35,95599.0,65.2648,65.3542,65.2485,65.3298,95599.0
2020-01-03 13:30:00,80.35,80.37,79.9,80.04,220793.0,65.3298,65.3461,64.9639,65.0778,220793.0
2020-01-03 13:40:00,80.03,80.16,80.01,80.14,144795.0,65.0696,65.1753,65.0534,65.1591,144795.0
2020-01-03 13:50:00,80.14,80.14,80.03,80.08,96106.0,65.1591,65.1591,65.0696,65.1103,96106.0
2020-01-03 14:00:00,80.08,80.14,79.96,80.01,86918.0,65.1103,65.1591,65.0127,65.0534,86918.0
2020-01-03 14:10:00,80.0,80.03,79.93,79.94,117954.0,65.0453,65.0696,64.9883,64.9965,117954.0
2020-01-03 14:20:00,79.94,79.99,79.86,79.9,101718.0,64.9965,65.0371,64.9314,64.9639,101718.0
2020-01-03 14:30:00,79.87,79.94,79.84,79.91,128178.0,64.9396,64.9965,64.9152,64.9721,128178.0
2020-01-03 14:40:00,79.92,80.0,79.9,79.97,99747.0,64.9802,65.0453,64.9639,65.0209,99747.0
2020-01-03 14:50:00,79.97,80.05,79.96,80.01,95200.0,65.0209,65.0859,65.0127,65.0534,95200.0
2020-01-03 15:00:00,80.02,80.12,79.99,80.04,187844.0,65.0615,65.1428,65.0371,65.0778,187844.0
2020-01-03 15:10:00,80.04,80.04,79.93,80.01,183011.0,65.0778,65.0778,64.9883,65.0534,183011.0
2020-01-03 15:20:00,80.02,80.05,79.91,79.92,138319.0,65.0615,65.0859,64.9721,64.9802,138319.0
2020-01-03 15:30:00,79.92,79.94,79.82,79.83,214424.0,64.9802,64.9965,64.8989,64.907,214424.0
2020-01-03 15:40:00,79.83,79.92,79.76,79.78,387230.0,64.907,64.9802,64.8501,64.8664,387230.0
2020-01-03 15:50:00,79.77,79.91,79.67,79.69,1242545.0,64.8582,64.9721,64.7769,64.7932,1242545.0
2020-01-06 09:30:00,78.79,78.97,78.72,78.84,725994.0,64.0614,64.2078,64.0045,64.1021,725994.0
2020-01-06 09:40:00,78.84,79.17,78.81,79.11,346060.0,64.1021,64.3704,64.0777,64.3216,346060.0
2020-01-06 09:50:00,79.11,79.14,78.94,78.98,218475.0,64.3216,64.346,64.1834,64.2159,218475.0
2020-01-06 10:00:00,78.98,79.14,78.93,79.05,214921.0,64.2159,64.346,64.1753,64.2728,214921.0
2020-01-06 10:10:00,79.06,79.1,78.83,78.98,287475.0,64.281,64.3135,64.094,64.2159,287475.0
2020-01-06 10:20:00,78.98,79.17,78.95,79.15,232874.0,64.2159,64.3704,64.1915,64.3541,232874.0
2020-01-06 10:30:00,79.16,79.28,79.09,79.23,253225.0,64.3623,64.4598,64.3054,64.4192,253225.0
2020-01-06 10:40:00,79.24,79.39,79.21,79.36,253385.0,64.4273,64.5493,64.4029,64.5249,253385.0
2020-01-06 10:50:00,79.36,79.47,79.28,79.3,317762.0,64.5249,64.6143,64.4598,64.4761,317762.0
2020-01-06 11:00:00,79.31,79.4,79.25,79.37,210176.0,64.4842,64.5574,64.4355,64.533,210176.0
2020-01-06 11:10:00,79.38,79.5,79.37,79.39,234717.0,64.5411,64.6387,64.533,64.5493,234717.0
2020-01-06 11:20:00,79.38,79.43,79.28,79.31,127634.0,64.5411,64.5818,64.4598,64.4842,127634.0
2020-01-06 11:30:00,79.31,79.41,79.31,79.4,121421.0,64.4842,64.5655,64.4842,64.5574,121421.0
2020-01-06 11:40:00,79.4,79.49,79.38,79.43,162840.0,64.5574,64.6306,64.5411,64.5818,162840.0
2020-01-06 11:50:00,79.43,79.44,79.34,79.41,198619.0,64.5818,64.5899,64.5086,64.5655,198619.0
2020-01-06 12:00:00,79.41,79.53,79.38,79.51,289608.0,64.5655,64.6631,64.5411,64.6468,289608.0
2020-01-06 12:10:00,79.51,79.55,79.38,79.43,130881.0,64.6468,64.6794,64.5411,64.5818,130881.0
2020-01-06 12:20:00,79.43,79.44,79.38,79.41,185461.0,64.5818,64.5899,64.5411,64.5655,185461.0
2020-01-06 12:30:00,79.41,79.47,79.39,79.42,63197.0,64.5655,64.6143,64.5493,64.5737,63197.0
2020-01-06 12:40:00,79.41,79.47,79.37,79.38,126683.0,64.5655,64.6143,64.533,64.5411,126683.0
2020-01-06 12:50:00,79.38,79.4,79.31,79.34,68888.0,64.5411,64.5574,64.4842,64.5086,68888.0
2020-01-06 13:00:00,79.34,79.45,79.31,79.4,73049.0,64.5086,64.5981,64.4842,64.5574,73049.0
2020-01-06 13:10:00,79.4,79.41,79.25,79.26,119996.0,64.5574,64.5655,64.4355,64.4436,119996.0
2020-01-06 13:20:00,79.25,79.36,79.23,79.35,113846.0,64.4355,64.5249,64.4192,64.5168,113846.0
2020-01-06 13:30:00,79.36,79.4,79.34,79.36,87554.0,64.5249,64.5574,64.5086,64.5249,87554.0
2020-01-06 13:40:00,79.36,79.39,79.34,79.36,90856.0,64.5249,64.5493,64.5086,64.5249,90856.0
2020-01-06 13:50:00,79.36,79.45,79.36,79.39,121288.0,64.5249,64.5981,64.5249,64.5493,121288.0
2020-01-06 14:00:00,79.39,79.43,79.36,79.4,97667.0,64.5493,64.5818,64.5249,64.5574,97667.0
2020-01-06 14:10:00,79.39,79.41,79.36,79.38,105289.0,64.5493,64.5655,64.5249,64.5411,105289.0
2020-01-06 14:20:00,79.38,79.4,79.31,79.32,93591.0,64.5411,64.5574,64.4842,64.4924,93591.0
2020-01-06 14:30:00,79.32,79.33,79.25,79.25,78257.0,64.4924,64.5005,64.4355,64.4355,78257.0
2020-01-06 14:40:00,79.25,79.26,79.23,79.25,143331.0,64.4355,64.4436,64.4192,64.4355,143331.0
2020-01-06 14:50:00,79.24,79.25,79.2,79.23,128173.0,64.4273,64.4355,64.3948,64.4192,128173.0
2020-01-06 15:00:00,79.22,79.29,79.19,79.23,166638.0,64.4111,64.468,64.3867,64.4192,166638.0
2020-01-06 15:10:00,79.23,79.3,79.21,79.28,104552.0,64.4192,64.4761,64.4029,64.4598,104552.0
2020-01-06 15:20:00,79.28,79.35,79.26,79.28,151790.0,64.4598,64.5168,64.4436,64.4598,151790.0
2020-01-06 15:30:00,79.28,79.36,79.26,79.33,206226.0,64.4598,64.5249,64.4436,64.5005,206226.0
2020-01-06 15:40:00,79.34,79.4,79.33,79.36,242130.0,64.5086,64.5574,64.5005,64.5249,242130.0
2020-01-06 15:50:00,79.35,79.46,79.31,79.46,551373.0,64.5168,64.6062,64.4842,64.6062,551373.0
2020-01-07 09:30:00,79.29,79.3,79.1,79.18,722337.0,64.468,64.4761,64.3135,64.3785,722337.0
2020-01-07 09:40:00,79.17,79.3,78.96,79.09,359548.0,64.3704,64.4761,64.1997,64.3054,359548.0
2020-01-07 09:50:00,79.08,79.1,78.97,79.02,257251.0,64.2972,64.3135,64.2078,64.2484,257251.0
2020-01-07 10:00:00,79.02,79.07,78.9,79.0,244488.0,64.2484,64.2891,64.1509,64.2322,244488.0
2020-01-07 10:10:00,79.0,79.21,78.96,79.13,250705.0,64.2322,64.4029,64.1997,64.3379,250705.0
2020-01-07 10:20:00,79.13,79.19,78.98,79.12,157645.0,64.3379,64.3867,64.2159,64.3298,157645.0
2020-01-07 10:30:00,79.13,79.21,79.08,79.18,160185.0,64.3379,64.4029,64.2972,64.3785,160185.0
2020-01-07 10:40:00,79.18,79.23,79.13,79.22,122192.0,64.3785,64.4192,64.3379,64.4111,122192.0
2020-01-07 10:50:00,79.21,79.27,79.14,79.23,98368.0,64.4029,64.4517,64.346,64.4192,98368.0
2020-01-07 11:00:00,79.23,79.29,79.18,79.19,148262.0,64.4192,64.468,64.3785,64.3867,148262.0
2020-01-07 11:10:00,79.2,79.25,79.14,79.21,118031.0,64.3948,64.4355,64.346,64.4029,118031.0
2020-01-07 11:20:00,79.21,79.22,79.09,79.12,108400.0,64.4029,64.4111,64.3054,64.3298,108400.0
2020-01-07 11:30:00,79.12,79.14,79.02,79.06,127982.0,64.3298,64.346,64.2484,64.281,127982.0
2020-01-07 11:40:00,79.06,79.07,78.97,79.0,142291.0,64.281,64.2891,64.2078,64.2322,142291.0
2020-01-07 11:50:00,79.0,79.01,78.82,78.85,158615.0,64.2322,64.2403,64.0858,64.1102,158615.0
2020-01-07 12:00:00,78.86,78.89,78.79,78.86,176893.0,64.1184,64.1427,64.0614,64.1184,176893.0
2020-01-07 12:10:00,78.86,78.95,78.82,78.92,183065.0,64.1184,64.1915,64.0858,64.1671,183065.0
2020-01-07 12:20:00,78.92,78.98,78.9,78.92,106203.0,64.1671,64.2159,64.1509,64.1671,106203.0
2020-01-07 12:30:00,78.91,78.91,78.79,78.81,178407.0,64.159,64.159,64.0614,64.0777,178407.0
2020-01-07 12:40:00,78.82,78.87,78.79,78.81,103853.0,64.0858,64.1265,64.0614,64.0777,103853.0
2020-01-07 12:50:00,78.81,78.88,78.78,78.86,225513.0,64.0777,64.1346,64.0533,64.1184,225513.0
2020-01-07 13:00:00,78.86,78.91,78.82,78.91,147231.0,64.1184,64.159,64.0858,64.159,147231.0
2020-01-07 13:10:00,78.9,78.93,78.85,78.85,133827.0,64.1509,64.1753,64.1102,64.1102,133827.0
2020-01-07 13:20:00,78.85,78.9,78.82,78.82,96951.0,64.1102,64.1509,64.0858,64.0858,96951.0
2020-01-07 13:30:00,78.82,78.85,78.79,78.8,112568.0,64.0858,64.1102,64.0614,64.0696,112568.0
2020-01-07 13:40:00,78.8,78.82,78.74,78.77,138080.0,64.0696,64.0858,64.0208,64.0452,138080.0
2020-01-07 13:50:00,78.78,78.91,78.77,78.9,139584.0,64.0533,64.159,64.0452,64.1509,139584.0
2020-01-07 14:00:00,78.9,78.99,78.85,78.97,95215.0,64.1509,64.2241,64.1102,64.2078,95215.0
2020-01-07 14:10:00,78.97,79.0,78.89,78.98,131785.0,64.2078,64.2322,64.1427,64.2159,131785.0
2020-01-07 14:20:00,78.98,79.0,78.94,78.95,87716.0,64.2159,64.2322,64.1834,64.1915,87716.0
2020-01-07 14:30:00,78.95,79.02,78.88,78.95,196008.0,64.1915,64.2484,64.1346,64.1915,196008.0
2020-01-07 14:40:00,78.94,79.02,78.93,79.0,101343.0,64.1834,64.2484,64.1753,64.2322,101343.0
2020-01-07 14:50:00,78.98,79.01,78.94,78.97,142260.0,64.2159,64.2403,64.1834,64.2078,142260.0
2020-01-07 15:00:00,78.97,78.98,78.91,78.94,146053.0,64.2078,64.2159,64.159,64.1834,146053.0
2020-01-07 15:10:00,78.94,79.0,78.93,78.95,206112.0,64.1834,64.2322,64.1753,64.1915,206112.0
2020-01-07 15:20:00,78.95,78.97,78.88,78.91,241747.0,64.1915,64.2078,64.1346,64.159,241747.0
2020-01-07 15:30:00,78.91,78.94,78.83,78.84,270044.0,64.159,64.1834,64.094,64.1021,270044.0
2020-01-07 15:40:00,78.84,78.89,78.78,78.83,198734.0,64.1021,64.1427,64.0533,64.094,198734.0
2020-01-07 15:50:00,78.83,78.85,78.73,78.75,538978.0,64.094,64.1102,64.0127,64.0289,538978.0
2020-01-08 09:30:00,78.77,79.32,78.68,79.22,557105.0,64.0452,64.4924,63.972,64.4111,557105.0
2020-01-08 09:40:00,79.21,79.43,79.17,79.31,293982.0,64.4029,64.5818,64.3704,64.4842,293982.0
2020-01-08 09:50:00,79.32,79.37,79.17,79.31,201516.0,64.4924,64.533,64.3704,64.4842,201516.0
2020-01-08 10:00:00,79.32,79.5,79.29,79.37,297681.0,64.4924,64.6387,64.468,64.533,297681.0
2020-01-08 10:10:00,79.38,79.46,79.31,79.31,153777.0,64.5411,64.6062,64.4842,64.4842,153777.0
2020-01-08 10:20:00,79.31,79.34,79.16,79.2,222981.0,64.4842,64.5086,64.3623,64.3948,222981.0
2020-01-08 10:30:00,79.21,79.26,79.14,79.25,203739.0,64.4029,64.4436,64.346,64.4355,203739.0
2020-01-08 10:40:00,79.25,79.28,79.03,79.09,155820.0,64.4355,64.4598,64.2566,64.3054,155820.0
2020-01-08 10:50:00,79.08,79.12,78.98,79.1,162603.0,64.2972,64.3298,64.2159,64.3135,162603.0
2020-01-08 11:00:00,79.11,79.21,79.08,79.19,117313.0,64.3216,64.4029,64.2972,64.3867,117313.0
2020-01-08 11:10:00,79.18,79.29,79.18,79.24,121957.0,64.3785,64.468,64.3785,64.4273,121957.0
2020-01-08 11:20:00,79.25,79.35,79.06,79.31,201734.0,64.4355,64.5168,64.281,64.4842,201734.0
2020-01-08 11:30:00,79.3,79.48,79.1,79.46,262019.0,64.4761,64.6225,64.3135,64.6062,262019.0
2020-01-08 11:40:00,79.47,79.84,79.45,79.75,384799.0,64.6143,64.9152,64.5981,64.842,384799.0
2020-01-08 11:50:00,79.75,79.84,79.7,79.72,196850.0,64.842,64.9152,64.8013,64.8176,196850.0
2020-01-08 12:00:00,79.73,79.84,79.72,79.81,137281.0,64.8257,64.9152,64.8176,64.8908,137281.0
2020-01-08 12:10:00,79.81,79.86,79.76,79.81,180806.0,64.8908,64.9314,64.8501,64.8908,180806.0
2020-01-08 12:20:00,79.81,79.87,79.76,79.78,135316.0,64.8908,64.9396,64.8501,64.8664,135316.0
2020-01-08 12:30:00,79.79,79.85,79.77,79.81,181120.0,64.8745,64.9233,64.8582,64.8908,181120.0
2020-01-08 12:40:00,79.82,79.94,79.79,79.92,136008.0,64.8989,64.9965,64.8745,64.9802,136008.0
2020-01-08 12:50:00,79.92,79.93,79.82,79.88,63932.0,64.9802,64.9883,64.8989,64.9477,63932.0
2020-01-08 13:00:00,79.89,79.91,79.8,79.81,64821.0,64.9558,64.9721,64.8826,64.8908,64821.0
2020-01-08 13:10:00,79.81,79.84,79.75,79.82,85067.0,64.8908,64.9152,64.842,64.8989,85067.0
2020-01-08 13:20:00,79.81,79.9,79.81,79.89,79827.0,64.8908,64.9639,64.8908,64.9558,79827.0
2020-01-08 13:30:00,79.89,80.0,79.87,79.98,129602.0,64.9558,65.0453,64.9396,65.029,129602.0
2020-01-08 13:40:00,79.98,79.99,79.91,79.92,87174.0,65.029,65.0371,64.9721,64.9802,87174.0
2020-01-08 13:50:00,79.92,79.95,79.85,79.89,173086.0,64.9802,65.0046,64.9233,64.9558,173086.0
2020-01-08 14:00:00,79.9,79.96,79.86,79.94,157440.0,64.9639,65.0127,64.9314,64.9965,157440.0
2020-01-08 14:10:00,79.94,79.95,79.9,79.92,125806.0,64.9965,65.0046,64.9639,64.9802,125806.0
2020-01-08 14:20:00,79.93,79.94,79.84,79.86,126180.0,64.9883,64.9965,64.9152,64.9314,126180.0
2020-01-08 14:30:00,79.87,79.88,79.76,79.8,232463.0,64.9396,64.9477,64.8501,64.8826,232463.0
2020-01-08 14:40:00,79.79,79.93,79.79,79.91,215334.0,64.8745,64.9883,64.8745,64.9721,215334.0
2020-01-08 14:50:00,79.91,79.92,79.86,79.9,108553.0,64.9721,64.9802,64.9314,64.9639,108553.0
2020-01-08 15:00:00,79.9,79.91,79.81,79.87,158531.0,64.9639,64.9721,64.8908,64.9396,158531.0
2020-01-08 15:10:00,79.86,79.89,79.8,79.89,148028.0,64.9314,64.9558,64.8826,64.9558,148028.0
2020-01-08 15:20:00,79.88,79.95,79.86,79.87,204399.0,64.9477,65.0046,64.9314,64.9396,204399.0
2020-01-08 15:30:00,79.86,79.9,79.69,79.71,493344.0,64.9314,64.9639,64.7932,64.8095,493344.0
2020-01-08 15:40:00,79.71,79.74,79.36,79.37,709628.0,64.8095,64.8339,64.5249,64.533,709628.0
2020-01-08 15:50:00,79.38,79.46,79.29,79.38,938795.0,64.5411,64.6062,64.468,64.5411,938795.0
2020-01-09 09:30:00,80.98,80.98,80.11,80.15,1305258.0,65.8421,65.8421,65.1347,65.1672,1305258.0
2020-01-09 09:40:00,80.14,80.17,79.73,80.09,641090.0,65.1591,65.1835,64.8257,65.1184,641090.0
2020-01-09 09:50:00,80.1,80.24,80.03,80.14,492344.0,65.1266,65.2404,65.0696,65.1591,492344.0
2020-01-09 10:00:00,80.13,80.14,79.92,80.04,354585.0,65.1509,65.1591,64.9802,65.0778,354585.0
2020-01-09 10:10:00,80.03,80.08,79.89,79.9,209515.0,65.0696,65.1103,64.9558,64.9639,209515.0
2020-01-09 10:20:00,79.89,80.06,79.85,79.98,248023.0,64.9558,65.094,64.9233,65.029,248023.0
2020-01-09 10:30:00,79.99,80.05,79.86,80.02,173756.0,65.0371,65.0859,64.9314,65.0615,173756.0
2020-01-09 10:40:00,80.02,80.06,79.88,80.03,206543.0,65.0615,65.094,64.9477,65.0696,206543.0
2020-01-09 10:50:00,80.03,80.13,80.02,80.07,174845.0,65.0696,65.1509,65.0615,65.1022,174845.0
2020-01-09 11:00:00,80.07,80.11,79.97,80.0,178772.0,65.1022,65.1347,65.0209,65.0453,178772.0
2020-01-09 11:10:00,79.99,80.1,79.98,80.04,136302.0,65.0371,65.1266,65.029,65.0778,136302.0
2020-01-09 11:20:00,80.04,80.12,80.0,80.02,233464.0,65.0778,65.1428,65.0453,65.0615,233464.0
2020-01-09 11:30:00,80.02,80.13,79.99,80.07,129650.0,65.0615,65.1509,65.0371,65.1022,129650.0
2020-01-09 11:40:00,80.08,80.3,80.05,80.28,242653.0,65.1103,65.2892,65.0859,65.2729,242653.0
2020-01-09 11:50:00,80.28,80.37,80.26,80.36,146146.0,65.2729,65.3461,65.2566,65.338,146146.0
2020-01-09 12:00:00,80.36,80.36,80.26,80.29,115391.0,65.338,65.338,65.2566,65.281,115391.0
2020-01-09 12:10:00,80.3,80.34,80.21,80.26,183004.0,65.2892,65.3217,65.216,65.2566,183004.0
2020-01-09 12:20:00,80.25,80.26,80.09,80.11,242956.0,65.2485,65.2566,65.1184,65.1347,242956.0
2020-01-09 12:30:00,80.11,80.15,80.04,80.11,148333.0,65.1347,65.1672,65.0778,65.1347,148333.0
2020-01-09 12:40:00,80.1,80.17,80.07,80.17,164003.0,65.1266,65.1835,65.1022,65.1835,164003.0
2020-01-09 12:50:00,80.17,80.28,80.17,80.28,152346.0,65.1835,65.2729,65.1835,65.2729,152346.0
2020-01-09 13:00:00,80.28,80.31,80.15,80.22,155652.0,65.2729,65.2973,65.1672,65.2241,155652.0
2020-01-09 13:10:00,80.22,80.29,80.16,80.21,110531.0,65.2241,65.281,65.1753,65.216,110531.0
2020-01-09 13:20:00,80.21,80.24,80.14,80.17,90945.0,65.216,65.2404,65.1591,65.1835,90945.0
2020-01-09 13:30:00,80.18,80.18,80.07,80.13,115592.0,65.1916,65.1916,65.1022,65.1509,115592.0
2020-01-09 13:40:00,80.12,80.15,80.03,80.05,114785.0,65.1428,65.1672,65.0696,65.0859,114785.0
2020-01-09 13:50:00,80.05,80.15,80.03,80.04,122002.0,65.0859,65.1672,65.0696,65.0778,122002.0
2020-01-09 14:00:00,80.04,80.14,80.04,80.14,85535.0,65.0778,65.1591,65.0778,65.1591,85535.0
2020-01-09 14:10:00,80.13,80.18,80.05,80.06,145791.0,65.1509,65.1916,65.0859,65.094,145791.0
2020-01-09 14:20:00,80.07,80.13,80.03,80.04,161860.0,65.1022,65.1509,65.0696,65.0778,161860.0
2020-01-09 14:30:00,80.04,80.17,80.04,80.13,178630.0,65.0778,65.1835,65.0778,65.1509,178630.0
2020-01-09 14:40:00,80.13,80.16,80.07,80.11,189491.0,65.1509,65.1753,65.1022,65.1347,189491.0
2020-01-09 14:50:00,80.11,80.11,80.04,80.05,98633.0,65.1347,65.1347,65.0778,65.0859,98633.0
2020-01-09 15:00:00,80.05,80.06,79.99,80.0,208735.0,65.0859,65.094,65.0371,65.0453,208735.0
2020-01-09 15:10:00,80.0,80.0,79.93,79.94,239926.0,65.0453,65.0453,64.9883,64.9965,239926.0
2020-01-09 15:20:00,79.94,79.98,79.89,79.95,298170.0,64.9965,65.029,64.9558,65.0046,298170.0
2020-01-09 15:30:00,79.95,80.01,79.94,79.98,204986.0,65.0046,65.0534,64.9965,65.029,204986.0
2020-01-09 15:40:00,79.99,80.02,79.96,79.98,194495.0,65.0371,65.0615,65.0127,65.029,194495.0
2020-01-09 15:50:00,79.98,80.15,79.98,80.09,800266.0,65.029,65.1672,65.029,65.1184,800266.0
2020-01-10 09:30:00,80.0,80.01,79.49,79.57,590097.0,65.0453,65.0534,64.6306,64.6956,590097.0
2020-01-10 09:40:00,79.59,79.8,79.54,79.8,291154.0,64.7119,64.8826,64.6712,64.8826,291154.0
2020-01-10 09:50:00,79.8,79.9,79.75,79.85,411034.0,64.8826,64.9639,64.842,64.9233,411034.0
2020-01-10 10:00:00,79.84,80.0,79.79,79.96,276787.0,64.9152,65.0453,64.8745,65.0127,276787.0
2020-01-10 10:10:00,79.96,80.01,79.8,79.83,233887.0,65.0127,65.0534,64.8826,64.907,233887.0
2020-01-10 10:20:00,79.84,79.94,79.8,79.84,175407.0,64.9152,64.9965,64.8826,64.9152,175407.0
2020-01-10 10:30:00,79.84,79.87,79.75,79.86,203741.0,64.9152,64.9396,64.842,64.9314,203741.0
2020-01-10 10:40:00,79.86,79.94,79.75,79.75,150361.0,64.9314,64.9965,64.842,64.842,150361.0
2020-01-10 10:50:00,79.76,79.81,79.69,79.77,108799.0,64.8501,64.8908,64.7932,64.8582,108799.0
2020-01-10 11:00:00,79.77,79.78,79.69,79.74,100822.0,64.8582,64.8664,64.7932,64.8339,100822.0
2020-01-10 11:10:00,79.74,79.76,79.68,79.72,120285.0,64.8339,64.8501,64.7851,64.8176,120285.0
2020-01-10 11:20:00,79.72,79.75,79.58,79.59,105942.0,64.8176,64.842,64.7038,64.7119,105942.0
2020-01-10 11:30:00,79.59,79.62,79.5,79.55,248987.0,64.7119,64.7363,64.6387,64.6794,248987.0
2020-01-10 11:40:00,79.55,79.55,79.42,79.43,158711.0,64.6794,64.6794,64.5737,64.5818,158711.0
2020-01-10 11:50:00,79.42,79.56,79.41,79.52,212609.0,64.5737,64.6875,64.5655,64.655,212609.0
2020-01-10 12:00:00,79.51,79.53,79.4,79.41,101364.0,64.6468,64.6631,64.5574,64.5655,101364.0
2020-01-10 12:10:00,79.4,79.45,79.37,79.4,213958.0,64.5574,64.5981,64.533,64.5574,213958.0
2020-01-10 12:20:00,79.4,79.5,79.35,79.5,204135.0,64.5574,64.6387,64.5168,64.6387,204135.0
2020-01-10 12:30:00,79.5,79.56,79.45,79.55,107675.0,64.6387,64.6875,64.5981,64.6794,107675.0
2020-01-10 12:40:00,79.55,79.58,79.39,79.46,178578.0,64.6794,64.7038,64.5493,64.6062,178578.0
2020-01-10 12:50:00,79.46,79.54,79.46,79.46,159286.0,64.6062,64.6712,64.6062,64.6062,159286.0
2020-01-10 13:00:00,79.47,79.54,79.46,79.52,143678.0,64.6143,64.6712,64.6062,64.655,143678.0
2020-01-10 13:10:00,79.52,79.56,79.49,79.56,117048.0,64.655,64.6875,64.6306,64.6875,117048.0
2020-01-10 13:20:00,79.56,79.6,79.54,79.57,61771.0,64.6875,64.72,64.6712,64.6956,61771.0
2020-01-10 13:30:00,79.56,79.66,79.56,79.6,121047.0,64.6875,64.7688,64.6875,64.72,121047.0
2020-01-10 13:40:00,79.6,79.66,79.6,79.64,89202.0,64.72,64.7688,64.72,64.7525,89202.0
2020-01-10 13:50:00,79.65,79.73,79.65,79.7,143637.0,64.7607,64.8257,64.7607,64.8013,143637.0
2020-01-10 14:00:00,79.69,79.7,79.6,79.63,95060.0,64.7932,64.8013,64.72,64.7444,95060.0
2020-01-10 14:10:00,79.62,79.65,79.58,79.64,107511.0,64.7363,64.7607,64.7038,64.7525,107511.0
2020-01-10 14:20:00,79.64,79.65,79.59,79.6,72578.0,64.7525,64.7607,64.7119,64.72,72578.0
2020-01-10 14:30:00,79.59,79.6,79.49,79.51,130835.0,64.7119,64.72,64.6306,64.6468,130835.0
2020-01-10 14:40:00,79.5,79.51,79.38,79.38,147644.0,64.6387,64.6468,64.5411,64.5411,147644.0
2020-01-10 14:50:00,79.39,79.4,79.31,79.34,250462.0,64.5493,64.5574,64.4842,64.5086,250462.0
2020-01-10 15:00:00,79.34,79.34,79.21,79.31,211049.0,64.5086,64.5086,64.4029,64.4842,211049.0
2020-01-10 15:10:00,79.31,79.37,79.27,79.29,181354.0,64.4842,64.533,64.4517,64.468,181354.0
2020-01-10 15:20:00,79.29,79.34,79.22,79.28,318815.0,64.468,64.5086,64.4111,64.4598,318815.0
2020-01-10 15:30:00,79.28,79.28,79.12,79.17,287462.0,64.4598,64.4598,64.3298,64.3704,287462.0
2020-01-10 15:40:00,79.17,79.21,79.07,79.09,332432.0,64.3704,64.4029,64.2891,64.3054,332432.0
2020-01-10 15:50:00,79.09,79.31,79.07,79.25,664227.0,64.3054,64.4842,64.2891,64.4355,664227.0
2020-01-13 09:30:00,79.5,79.63,79.2,79.26,741323.0,64.6387,64.7444,64.3948,64.4436,741323.0
2020-01-13 09:40:00,79.26,79.34,79.11,79.21,458042.0,64.4436,64.5086,64.3216,64.4029,458042.0
2020-01-13 09:50:00,79.2,79.34,79.16,79.27,298743.0,64.3948,64.5086,64.3623,64.4517,298743.0
2020-01-13 10:00:00,79.27,79.28,79.15,79.17,199091.0,64.4517,64.4598,64.3541,64.3704,199091.0
2020-01-13 10:10:00,79.17,79.2,79.08,79.13,240006.0,64.3704,64.3948,64.2972,64.3379,240006.0
2020-01-13 10:20:00,79.14,79.19,79.1,79.12,224215.0,64.346,64.3867,64.3135,64.3298,224215.0
2020-01-13 10:30:00,79.13,79.19,79.0,79.13,296834.0,64.3379,64.3867,64.2322,64.3379,296834.0
2020-01-13 10:40:00,79.12,79.38,79.11,79.37,361914.0,64.3298,64.5411,64.3216,64.533,361914.0
2020-01-13 10:50:00,79.37,79.48,79.36,79.47,391324.0,64.533,64.6225,64.5249,64.6143,391324.0
2020-01-13 11:00:00,79.47,79.57,79.46,79.5,369370.0,64.6143,64.6956,64.6062,64.6387,369370.0
2020-01-13 11:10:00,79.5,79.75,79.48,79.75,243178.0,64.6387,64.842,64.6225,64.842,243178.0
2020-01-13 11:20:00,79.74,79.8,79.61,79.7,344515.0,64.8339,64.8826,64.7282,64.8013,344515.0
2020-01-13 11:30:00,79.7,79.85,79.66,79.81,233715.0,64.8013,64.9233,64.7688,64.8908,233715.0
2020-01-13 11:40:00,79.82,79.89,79.75,79.88,222009.0,64.8989,64.9558,64.842,64.9477,222009.0
2020-01-13 11:50:00,79.87,79.89,79.69,79.84,258837.0,64.9396,64.9558,64.7932,64.9152,258837.0
2020-01-13 12:00:00,79.83,79.86,79.8,79.84,195567.0,64.907,64.9314,64.8826,64.9152,195567.0
2020-01-13 12:10:00,79.84,79.89,79.82,79.83,190206.0,64.9152,64.9558,64.8989,64.907,190206.0
2020-01-13 12:20:00,79.83,79.86,79.75,79.75,118364.0,64.907,64.9314,64.842,64.842,118364.0
2020-01-13 12:30:00,79.76,79.84,79.74,79.77,138481.0,64.8501,64.9152,64.8339,64.8582,138481.0
2020-01-13 12:40:00,79.77,79.83,79.71,79.73,194368.0,64.8582,64.907,64.8095,64.8257,194368.0
2020-01-13 12:50:00,79.73,79.77,79.72,79.76,120716.0,64.8257,64.8582,64.8176,64.8501,120716.0
2020-01-13 13:00:00,79.77,79.84,79.75,79.78,136639.0,64.8582,64.9152,64.842,64.8664,136639.0
2020-01-13 13:10:00,79.78,79.82,79.77,79.82,171338.0,64.8664,64.8989,64.8582,64.8989,171338.0
2020-01-13 13:20:00,79.81,79.86,79.8,79.84,108214.0,64.8908,64.9314,64.8826,64.9152,108214.0
2020-01-13 13:30:00,79.83,79.85,79.8,79.83,109541.0,64.907,64.9233,64.8826,64.907,109541.0
2020-01-13 13:40:00,79.83,80.0,79.83,79.98,201415.0,64.907,65.0453,64.907,65.029,201415.0
2020-01-13 13:50:00,79.97,80.05,79.97,80.01,280742.0,65.0209,65.0859,65.0209,65.0534,280742.0
2020-01-13 14:00:00,80.02,80.21,79.98,80.18,215999.0,65.0615,65.216,65.029,65.1916,215999.0
2020-01-13 14:10:00,80.19,80.29,80.19,80.27,239388.0,65.1997,65.281,65.1997,65.2648,239388.0
2020-01-13 14:20:00,80.27,80.28,80.12,80.2,225144.0,65.2648,65.2729,65.1428,65.2079,225144.0
2020-01-13 14:30:00,80.2,80.26,80.15,80.22,166075.0,65.2079,65.2566,65.1672,65.2241,166075.0
2020-01-13 14:40:00,80.22,80.22,80.11,80.13,177609.0,65.2241,65.2241,65.1347,65.1509,177609.0
2020-01-13 14:50:00,80.14,80.21,80.1,80.21,244674.0,65.1591,65.216,65.1266,65.216,244674.0
2020-01-13 15:00:00,80.21,80.29,80.18,80.26,353800.0,65.216,65.281,65.1916,65.2566,353800.0
2020-01-13 15:10:00,80.26,80.28,80.19,80.23,257085.0,65.2566,65.2729,65.1997,65.2323,257085.0
2020-01-13 15:20:00,80.23,80.3,80.23,80.27,284542.0,65.2323,65.2892,65.2323,65.2648,284542.0
2020-01-13 15:30:00,80.27,80.45,80.25,80.44,463498.0,65.2648,65.4111,65.2485,65.403,463498.0
2020-01-13 15:40:00,80.44,80.51,80.43,80.48,601073.0,65.403,65.4599,65.3949,65.4355,601073.0
2020-01-13 15:50:00,80.49,80.72,80.45,80.65,1366041.0,65.4437,65.6307,65.4111,65.5737,1366041.0
2020-01-14 09:30:00,81.2,82.5,80.97,82.47,1845037.0,66.0209,67.0779,65.8339,67.0535,1845037.0
2020-01-14 09:40:00,82.46,82.54,81.76,82.35,1434118.0,67.0454,67.1104,66.4762,66.956,1434118.0
2020-01-14 09:50:00,82.34,82.47,82.13,82.24,807067.0,66.9478,67.0535,66.7771,66.8665,807067.0
2020-01-14 10:00:00,82.25,82.63,82.07,82.26,981446.0,66.8746,67.1836,66.7283,66.8828,981446.0
2020-01-14 10:10:00,82.27,82.43,82.2,82.4,418045.0,66.8909,67.021,66.834,66.9966,418045.0
2020-01-14 10:20:00,82.39,82.46,82.27,82.43,650697.0,66.9885,67.0454,66.8909,67.021,650697.0
2020-01-14 10:30:00,82.42,82.62,82.35,82.52,420631.0,67.0129,67.1755,66.956,67.0942,420631.0
2020-01-14 10:40:00,82.52,82.61,82.41,82.41,349584.0,67.0942,67.1674,67.0047,67.0047,349584.0
2020-01-14 10:50:00,82.42,82.45,82.23,82.37,413000.0,67.0129,67.0373,66.8584,66.9722,413000.0
2020-01-14 11:00:00,82.36,82.47,82.3,82.38,285180.0,66.9641,67.0535,66.9153,66.9803,285180.0
2020-01-14 11:10:00,82.39,82.5,82.33,82.48,234804.0,66.9885,67.0779,66.9397,67.0617,234804.0
2020-01-14 11:20:00,82.48,82.8,82.45,82.66,545792.0,67.0617,67.3218,67.0373,67.208,545792.0
2020-01-14 11:30:00,82.66,82.88,82.56,82.87,484561.0,67.208,67.3869,67.1267,67.3787,484561.0
2020-01-14 11:40:00,82.87,82.98,82.75,82.98,509782.0,67.3787,67.4682,67.2812,67.4682,509782.0
2020-01-14 11:50:00,82.97,83.11,82.87,82.95,925423.0,67.4601,67.5739,67.3787,67.4438,925423.0
2020-01-14 12:00:00,82.96,83.07,82.81,82.81,509512.0,67.4519,67.5414,67.33,67.33,509512.0
2020-01-14 12:10:00,82.81,82.83,82.65,82.81,473718.0,67.33,67.3462,67.1999,67.33,473718.0
2020-01-14 12:20:00,82.81,82.94,82.75,82.79,270866.0,67.33,67.4357,67.2812,67.3137,270866.0
2020-01-14 12:30:00,82.78,82.85,82.72,82.77,237357.0,67.3056,67.3625,67.2568,67.2974,237357.0
2020-01-14 12:40:00,82.78,82.81,82.72,82.73,211794.0,67.3056,67.33,67.2568,67.2649,211794.0
2020-01-14 12:50:00,82.73,82.8,82.7,82.72,113222.0,67.2649,67.3218,67.2405,67.2568,113222.0
2020-01-14 13:00:00,82.7,82.83,82.7,82.8,324045.0,67.2405,67.3462,67.2405,67.3218,324045.0
2020-01-14 13:10:00,82.8,82.96,82.78,82.91,292092.0,67.3218,67.4519,67.3056,67.4113,292092.0
2020-01-14 13:20:00,82.92,82.92,82.78,82.81,266703.0,67.4194,67.4194,67.3056,67.33,266703.0
2020-01-14 13:30:00,82.81,82.84,82.55,82.8,552008.0,67.33,67.3544,67.1186,67.3218,552008.0
2020-01-14 13:40:00,82.8,82.81,82.43,82.59,484161.0,67.3218,67.33,67.021,67.1511,484161.0
2020-01-14 13:50:00,82.59,82.84,82.58,82.7,325274.0,67.1511,67.3544,67.143,67.2405,325274.0
2020-01-14 14:00:00,82.7,82.74,82.49,82.5,393573.0,67.2405,67.2731,67.0698,67.0779,393573.0
2020-01-14 14:10:00,82.49,82.51,82.35,82.38,351178.0,67.0698,67.086,66.956,66.9803,351178.0
2020-01-14 14:20:00,82.38,82.58,82.35,82.53,281606.0,66.9803,67.143,66.956,67.1023,281606.0
2020-01-14 14:30:00,82.53,82.56,82.38,82.41,322951.0,67.1023,67.1267,66.9803,67.0047,322951.0
2020-01-14 14:40:00,82.4,82.42,82.16,82.19,301443.0,66.9966,67.0129,66.8015,66.8259,301443.0
2020-01-14 14:50:00,82.2,82.25,82.06,82.12,330569.0,66.834,66.8746,66.7202,66.7689,330569.0
2020-01-14 15:00:00,82.12,82.35,82.08,82.16,432673.0,66.7689,66.956,66.7364,66.8015,432673.0
2020-01-14 15:10:00,82.16,82.16,81.89,82.01,491202.0,66.8015,66.8015,66.5819,66.6795,491202.0
2020-01-14 15:20:00,82.01,82.2,82.0,82.15,476947.0,66.6795,66.834,66.6714,66.7933,476947.0
2020-01-14 15:30:00,82.14,82.15,81.81,81.84,501182.0,66.7852,66.7933,66.5169,66.5413,501182.0
2020-01-14 15:40:00,81.84,81.87,81.7,81.72,749245.0,66.5413,66.5657,66.4275,66.4437,749245.0
2020-01-14 15:50:00,81.71,82.06,81.54,81.9,1582472.0,66.4356,66.7202,66.2974,66.5901,1582472.0
2020-01-15 09:30:00,81.73,82.05,80.96,81.05,1358961.0,66.4519,66.712,65.8258,65.899,1358961.0
2020-01-15 09:40:00,81.03,81.24,80.73,81.17,795076.0,65.8827,66.0535,65.6388,65.9965,795076.0
2020-01-15 09:50:00,81.18,81.61,81.17,81.6,408105.0,66.0047,66.3543,65.9965,66.3462,408105.0
2020-01-15 10:00:00,81.61,81.63,81.44,81.55,514264.0,66.3543,66.3705,66.2161,66.3055,514264.0
2020-01-15 10:10:00,81.55,81.61,81.3,81.36,381212.0,66.3055,66.3543,66.1022,66.151,381212.0
2020-01-15 10:20:00,81.36,81.43,81.2,81.27,277689.0,66.151,66.2079,66.0209,66.0778,277689.0
2020-01-15 10:30:00,81.27,81.61,81.26,81.53,282258.0,66.0778,66.3543,66.0697,66.2892,282258.0
2020-01-15 10:40:00,81.52,81.6,81.41,81.48,263993.0,66.2811,66.3462,66.1917,66.2486,263993.0
2020-01-15 10:50:00,81.48,81.51,81.36,81.43,213763.0,66.2486,66.273,66.151,66.2079,213763.0
2020-01-15 11:00:00,81.43,81.47,81.27,81.28,215447.0,66.2079,66.2405,66.0778,66.086,215447.0
2020-01-15 11:10:00,81.29,81.35,81.15,81.31,295485.0,66.0941,66.1429,65.9803,66.1104,295485.0
2020-01-15 11:20:00,81.32,81.42,81.18,81.2,221860.0,66.1185,66.1998,66.0047,66.0209,221860.0
2020-01-15 11:30:00,81.21,81.33,81.18,81.19,233063.0,66.0291,66.1266,66.0047,66.0128,233063.0
2020-01-15 11:40:00,81.2,81.25,81.15,81.2,230271.0,66.0209,66.0616,65.9803,66.0209,230271.0
2020-01-15 11:50:00,81.2,81.28,81.16,81.19,253656.0,66.0209,66.086,65.9884,66.0128,253656.0
2020-01-15 12:00:00,81.19,81.2,81.05,81.06,234089.0,66.0128,66.0209,65.899,65.9071,234089.0
2020-01-15 12:10:00,81.06,81.11,80.83,80.87,260186.0,65.9071,65.9478,65.7201,65.7526,260186.0
2020-01-15 12:20:00,80.87,81.0,80.86,80.93,202059.0,65.7526,65.8583,65.7445,65.8014,202059.0
2020-01-15 12:30:00,80.93,81.01,80.91,81.01,208723.0,65.8014,65.8664,65.7851,65.8664,208723.0
2020-01-15 12:40:00,81.01,81.02,80.78,80.81,237581.0,65.8664,65.8746,65.6794,65.7038,237581.0
2020-01-15 12:50:00,80.81,80.84,80.75,80.79,237314.0,65.7038,65.7282,65.655,65.6876,237314.0
2020-01-15 13:00:00,80.79,80.86,80.76,80.84,191388.0,65.6876,65.7445,65.6632,65.7282,191388.0
2020-01-15 13:10:00,80.84,80.96,80.84,80.94,214341.0,65.7282,65.8258,65.7282,65.8095,214341.0
2020-01-15 13:20:00,80.95,80.98,80.86,80.92,173411.0,65.8177,65.8421,65.7445,65.7933,173411.0
2020-01-15 13:30:00,80.92,80.94,80.81,80.88,152567.0,65.7933,65.8095,65.7038,65.7607,152567.0
2020-01-15 13:40:00,80.88,80.91,80.87,80.89,162496.0,65.7607,65.7851,65.7526,65.7689,162496.0
2020-01-15 13:50:00,80.9,80.91,80.78,80.81,238344.0,65.777,65.7851,65.6794,65.7038,238344.0
2020-01-15 14:00:00,80.81,80.88,80.78,80.88,252910.0,65.7038,65.7607,65.6794,65.7607,252910.0
2020-01-15 14:10:00,80.88,80.99,80.87,80.99,180973.0,65.7607,65.8502,65.7526,65.8502,180973.0
2020-01-15 14:20:00,80.98,81.11,80.97,81.09,239068.0,65.8421,65.9478,65.8339,65.9315,239068.0
2020-01-15 14:30:00,81.1,81.18,81.05,81.15,183378.0,65.9396,66.0047,65.899,65.9803,183378.0
2020-01-15 14:40:00,81.15,81.23,81.14,81.22,209137.0,65.9803,66.0453,65.9721,66.0372,209137.0
2020-01-15 14:50:00,81.22,81.24,81.08,81.09,278118.0,66.0372,66.0535,65.9234,65.9315,278118.0
2020-01-15 15:00:00,81.1,81.12,80.99,80.99,282511.0,65.9396,65.9559,65.8502,65.8502,282511.0
2020-01-15 15:10:00,81.0,81.01,80.92,80.98,281732.0,65.8583,65.8664,65.7933,65.8421,281732.0
2020-01-15 15:20:00,80.98,80.98,80.83,80.89,269030.0,65.8421,65.8421,65.7201,65.7689,269030.0
2020-01-15 15:30:00,80.89,80.94,80.77,80.86,496973.0,65.7689,65.8095,65.6713,65.7445,496973.0
2020-01-15 15:40:00,80.86,81.0,80.81,80.97,477298.0,65.7445,65.8583,65.7038,65.8339,477298.0
2020-01-15 15:50:00,80.97,81.27,80.96,81.25,1019806.0,65.8339,66.0778,65.8258,66.0616,1019806.0
2020-01-16 09:30:00,81.96,82.13,81.69,81.72,706434.0,66.6389,66.7771,66.4193,66.4437,706434.0
2020-01-16 09:40:00,81.73,81.81,81.33,81.34,338436.0,66.4519,66.5169,66.1266,66.1348,338436.0
2020-01-16 09:50:00,81.34,81.39,81.03,81.1,398934.0,66.1348,66.1754,65.8827,65.9396,398934.0
2020-01-16 10:00:00,81.09,81.17,80.96,81.06,276074.0,65.9315,65.9965,65.8258,65.9071,276074.0
2020-01-16 10:10:00,81.05,81.23,81.05,81.14,275965.0,65.899,66.0453,65.899,65.9721,275965.0
2020-01-16 10:20:00,81.15,81.19,81.0,81.01,245372.0,65.9803,66.0128,65.8583,65.8664,245372.0
2020-01-16 10:30:00,81.02,81.15,80.96,81.12,243410.0,65.8746,65.9803,65.8258,65.9559,243410.0
2020-01-16 10:40:00,81.12,81.15,81.05,81.08,299666.0,65.9559,65.9803,65.899,65.9234,299666.0
2020-01-16 10:50:00,81.09,81.11,80.96,80.99,293537.0,65.9315,65.9478,65.8258,65.8502,293537.0
2020-01-16 11:00:00,80.98,81.01,80.91,80.98,172809.0,65.8421,65.8664,65.7851,65.8421,172809.0
2020-01-16 11:10:00,80.98,81.0,80.89,80.99,141278.0,65.8421,65.8583,65.7689,65.8502,141278.0
2020-01-16 11:20:00,81.0,81.06,80.97,81.05,163168.0,65.8583,65.9071,65.8339,65.899,163168.0
2020-01-16 11:30:00,81.04,81.25,81.04,81.17,234205.0,65.8908,66.0616,65.8908,65.9965,234205.0
2020-01-16 11:40:00,81.16,81.22,81.12,81.15,253766.0,65.9884,66.0372,65.9559,65.9803,253766.0
2020-01-16 11:50:00,81.16,81.2,81.01,81.02,129214.0,65.9884,66.0209,65.8664,65.8746,129214.0
2020-01-16 12:00:00,81.02,81.09,81.01,81.09,139564.0,65.8746,65.9315,65.8664,65.9315,139564.0
2020-01-16 12:10:00,81.09,81.12,81.03,81.04,170449.0,65.9315,65.9559,65.8827,65.8908,170449.0
2020-01-16 12:20:00,81.04,81.1,80.98,81.03,117165.0,65.8908,65.9396,65.8421,65.8827,117165.0
2020-01-16 12:30:00,81.04,81.19,80.99,81.16,177332.0,65.8908,66.0128,65.8502,65.9884,177332.0
2020-01-16 12:40:00,81.16,81.18,81.11,81.16,97468.0,65.9884,66.0047,65.9478,65.9884,97468.0
2020-01-16 12:50:00,81.16,81.26,81.14,81.2,178060.0,65.9884,66.0697,65.9721,66.0209,178060.0
2020-01-16 13:00:00,81.19,81.2,81.12,81.19,203595.0,66.0128,66.0209,65.9559,66.0128,203595.0
2020-01-16 13:10:00,81.2,81.21,81.12,81.18,81816.0,66.0209,66.0291,65.9559,66.0047,81816.0
2020-01-16 13:20:00,81.17,81.23,81.14,81.18,119498.0,65.9965,66.0453,65.9721,66.0047,119498.0
2020-01-16 13:30:00,81.17,81.22,81.12,81.15,112435.0,65.9965,66.0372,65.9559,65.9803,112435.0
2020-01-16 13:40:00,81.15,81.17,81.02,81.02,168893.0,65.9803,65.9965,65.8746,65.8746,168893.0
2020-01-16 13:50:00,81.03,81.05,80.91,80.98,155001.0,65.8827,65.899,65.7851,65.8421,155001.0
2020-01-16 14:00:00,80.98,81.03,80.91,81.03,84248.0,65.8421,65.8827,65.7851,65.8827,84248.0
2020-01-16 14:10:00,81.03,81.07,81.01,81.02,135227.0,65.8827,65.9152,65.8664,65.8746,135227.0
2020-01-16 14:20:00,81.03,81.04,81.0,81.03,95003.0,65.8827,65.8908,65.8583,65.8827,95003.0
2020-01-16 14:30:00,81.02,81.04,80.93,80.94,116147.0,65.8746,65.8908,65.8014,65.8095,116147.0
2020-01-16 14:40:00,80.94,80.97,80.84,80.92,154418.0,65.8095,65.8339,65.7282,65.7933,154418.0
2020-01-16 14:50:00,80.92,80.99,80.92,80.94,153097.0,65.7933,65.8502,65.7933,65.8095,153097.0
2020-01-16 15:00:00,80.94,80.98,80.92,80.94,170014.0,65.8095,65.8421,65.7933,65.8095,170014.0
2020-01-16 15:10:00,80.94,80.97,80.88,80.95,171658.0,65.8095,65.8339,65.7607,65.8177,171658.0
2020-01-16 15:20:00,80.95,80.99,80.9,80.98,216909.0,65.8177,65.8502,65.777,65.8421,216909.0
2020-01-16 15:30:00,80.98,81.12,80.96,81.05,251030.0,65.8421,65.9559,65.8258,65.899,251030.0
2020-01-16 15:40:00,81.05,81.08,80.96,81.01,306634.0,65.899,65.9234,65.8258,65.8664,306634.0
2020-01-16 15:50:00,81.02,81.03,80.91,81.01,803943.0,65.8746,65.8827,65.7851,65.8664,803943.0
2020-01-17 09:30:00,81.16,81.31,80.96,81.02,1512909.0,65.9884,66.1104,65.8258,65.8746,1512909.0
2020-01-17 09:40:00,81.01,81.16,80.97,81.11,248834.0,65.8664,65.9884,65.8339,65.9478,248834.0
2020-01-17 09:50:00,81.11,81.27,81.06,81.24,367169.0,65.9478,66.0778,65.9071,66.0535,367169.0
2020-01-17 10:00:00,81.22,81.35,81.15,81.34,233426.0,66.0372,66.1429,65.9803,66.1348,233426.0
2020-01-17 10:10:00,81.34,81.4,81.19,81.27,191709.0,66.1348,66.1835,66.0128,66.0778,191709.0
2020-01-17 10:20:00,81.26,81.31,81.19,81.21,214617.0,66.0697,66.1104,66.0128,66.0291,214617.0
2020-01-17 10:30:00,81.21,81.24,81.08,81.11,247638.0,66.0291,66.0535,65.9234,65.9478,247638.0
2020-01-17 10:40:00,81.11,81.16,81.08,81.13,140478.0,65.9478,65.9884,65.9234,65.964,140478.0
2020-01-17 10:50:00,81.13,81.18,80.98,81.11,159812.0,65.964,66.0047,65.8421,65.9478,159812.0
2020-01-17 11:00:00,81.11,81.2,81.01,81.03,150955.0,65.9478,66.0209,65.8664,65.8827,150955.0
2020-01-17 11:10:00,81.03,81.06,80.9,80.95,186584.0,65.8827,65.9071,65.777,65.8177,186584.0
2020-01-17 11:20:00,80.95,81.05,80.91,81.04,142882.0,65.8177,65.899,65.7851,65.8908,142882.0
2020-01-17 11:30:00,81.04,81.13,80.98,81.09,120213.0,65.8908,65.964,65.8421,65.9315,120213.0
2020-01-17 11:40:00,81.09,81.18,81.09,81.13,123951.0,65.9315,66.0047,65.9315,65.964,123951.0
2020-01-17 11:50:00,81.13,81.18,81.09,81.14,163571.0,65.964,66.0047,65.9315,65.9721,163571.0
2020-01-17 12:00:00,81.14,81.18,81.11,81.14,119923.0,65.9721,66.0047,65.9478,65.9721,119923.0
2020-01-17 12:10:00,81.14,81.2,81.11,81.19,136330.0,65.9721,66.0209,65.9478,66.0128,136330.0
2020-01-17 12:20:00,81.2,81.2,81.11,81.17,140242.0,66.0209,66.0209,65.9478,65.9965,140242.0
2020-01-17 12:30:00,81.17,81.18,81.12,81.14,100976.0,65.9965,66.0047,65.9559,65.9721,100976.0
2020-01-17 12:40:00,81.13,81.17,81.12,81.14,77749.0,65.964,65.9965,65.9559,65.9721,77749.0
2020-01-17 12:50:00,81.15,81.18,81.11,81.16,110206.0,65.9803,66.0047,65.9478,65.9884,110206.0
2020-01-17 13:00:00,81.16,81.23,81.13,81.22,100697.0,65.9884,66.0453,65.964,66.0372,100697.0
2020-01-17 13:10:00,81.22,81.25,81.16,81.21,133513.0,66.0372,66.0616,65.9884,66.0291,133513.0
2020-01-17 13:20:00,81.2,81.23,81.13,81.14,114171.0,66.0209,66.0453,65.964,65.9721,114171.0
2020-01-17 13:30:00,81.14,81.17,81.11,81.12,106540.0,65.9721,65.9965,65.9478,65.9559,106540.0
2020-01-17 13:40:00,81.13,81.18,81.12,81.16,94055.0,65.964,66.0047,65.9559,65.9884,94055.0
2020-01-17 13:50:00,81.16,81.19,81.13,81.13,82842.0,65.9884,66.0128,65.964,65.964,82842.0
2020-01-17 14:00:00,81.14,81.15,81.1,81.11,113027.0,65.9721,65.9803,65.9396,65.9478,113027.0
2020-01-17 14:10:00,81.11,81.13,81.08,81.09,92168.0,65.9478,65.964,65.9234,65.9315,92168.0
2020-01-17 14:20:00,81.09,81.1,81.05,81.08,106492.0,65.9315,65.9396,65.899,65.9234,106492.0
2020-01-17 14:30:00,81.09,81.11,81.03,81.06,160646.0,65.9315,65.9478,65.8827,65.9071,160646.0
2020-01-17 14:40:00,81.05,81.08,81.0,81.02,126500.0,65.899,65.9234,65.8583,65.8746,126500.0
2020-01-17 14:50:00,81.01,81.07,81.0,81.06,108254.0,65.8664,65.9152,65.8583,65.9071,108254.0
2020-01-17 15:00:00,81.07,81.08,80.88,80.91,270146.0,65.9152,65.9234,65.7607,65.7851,270146.0
2020-01-17 15:10:00,80.91,80.92,80.8,80.83,242123.0,65.7851,65.7933,65.6957,65.7201,242123.0
2020-01-17 15:20:00,80.83,80.99,80.8,80.96,182380.0,65.7201,65.8502,65.6957,65.8258,182380.0
2020-01-17 15:30:00,80.97,81.06,80.94,80.95,244599.0,65.8339,65.9071,65.8095,65.8177,244599.0
2020-01-17 15:40:00,80.95,81.01,80.94,81.0,291206.0,65.8177,65.8664,65.8095,65.8583,291206.0
2020-01-17 15:50:00,81.0,81.16,80.99,81.11,1225459.0,65.8583,65.9884,65.8502,65.9478,1225459.0
2020-01-21 09:30:00,80.48,80.71,80.36,80.68,861383.0,65.4355,65.6225,65.338,65.5981,861383.0
2020-01-21 09:40:00,80.69,80.75,80.46,80.52,321783.0,65.6063,65.655,65.4193,65.468,321783.0
2020-01-21 09:50:00,80.52,80.67,80.51,80.6,197219.0,65.468,65.59,65.4599,65.5331,197219.0
2020-01-21 10:00:00,80.61,80.68,80.49,80.5,232569.0,65.5412,65.5981,65.4437,65.4518,232569.0
2020-01-21 10:10:00,80.51,80.6,80.22,80.3,209621.0,65.4599,65.5331,65.2241,65.2892,209621.0
2020-01-21 10:20:00,80.3,80.45,80.26,80.43,116426.0,65.2892,65.4111,65.2566,65.3949,116426.0
2020-01-21 10:30:00,80.43,80.54,80.41,80.42,145809.0,65.3949,65.4843,65.3786,65.3867,145809.0
2020-01-21 10:40:00,80.42,80.49,80.38,80.39,107096.0,65.3867,65.4437,65.3542,65.3623,107096.0
2020-01-21 10:50:00,80.38,80.4,80.31,80.34,138192.0,65.3542,65.3705,65.2973,65.3217,138192.0
2020-01-21 11:00:00,80.35,80.46,80.31,80.46,162295.0,65.3298,65.4193,65.2973,65.4193,162295.0
2020-01-21 11:10:00,80.46,80.49,80.37,80.48,122863.0,65.4193,65.4437,65.3461,65.4355,122863.0
2020-01-21 11:20:00,80.48,80.54,80.4,80.47,126921.0,65.4355,65.4843,65.3705,65.4274,126921.0
2020-01-21 11:30:00,80.48,80.61,80.46,80.58,119584.0,65.4355,65.5412,65.4193,65.5168,119584.0
2020-01-21 11:40:00,80.58,80.72,80.58,80.67,210631.0,65.5168,65.6307,65.5168,65.59,210631.0
2020-01-21 11:50:00,80.67,80.85,80.67,80.81,155548.0,65.59,65.7364,65.59,65.7038,155548.0
2020-01-21 12:00:00,80.81,80.83,80.73,80.79,89240.0,65.7038,65.7201,65.6388,65.6876,89240.0
2020-01-21 12:10:00,80.78,80.8,80.75,80.76,75871.0,65.6794,65.6957,65.655,65.6632,75871.0
2020-01-21 12:20:00,80.77,80.85,80.75,80.83,104191.0,65.6713,65.7364,65.655,65.7201,104191.0
2020-01-21 12:30:00,80.84,80.91,80.81,80.9,108628.0,65.7282,65.7851,65.7038,65.777,108628.0
2020-01-21 12:40:00,80.9,80.9,80.76,80.8,68552.0,65.777,65.777,65.6632,65.6957,68552.0
2020-01-21 12:50:00,80.8,80.81,80.69,80.69,84963.0,65.6957,65.7038,65.6063,65.6063,84963.0
2020-01-21 13:00:00,80.7,80.7,80.61,80.61,117412.0,65.6144,65.6144,65.5412,65.5412,117412.0
2020-01-21 13:10:00,80.62,80.64,80.46,80.49,149729.0,65.5494,65.5656,65.4193,65.4437,149729.0
2020-01-21 13:20:00,80.48,80.49,80.35,80.37,156131.0,65.4355,65.4437,65.3298,65.3461,156131.0
2020-01-21 13:30:00,80.37,80.38,80.22,80.29,135970.0,65.3461,65.3542,65.2241,65.281,135970.0
2020-01-21 13:40:00,80.29,80.29,80.16,80.23,203852.0,65.281,65.281,65.1753,65.2323,203852.0
2020-01-21 13:50:00,80.22,80.28,80.09,80.1,200260.0,65.2241,65.2729,65.1184,65.1266,200260.0
2020-01-21 14:00:00,80.1,80.17,80.04,80.14,184285.0,65.1266,65.1835,65.0778,65.1591,184285.0
2020-01-21 14:10:00,80.14,80.2,80.1,80.16,182687.0,65.1591,65.2079,65.1266,65.1753,182687.0
2020-01-21 14:20:00,80.16,80.18,80.04,80.05,135312.0,65.1753,65.1916,65.0778,65.0859,135312.0
2020-01-21 14:30:00,80.06,80.06,79.88,79.98,261339.0,65.094,65.094,64.9477,65.029,261339.0
2020-01-21 14:40:00,79.98,80.06,79.97,79.99,134674.0,65.029,65.094,65.0209,65.0371,134674.0
2020-01-21 14:50:00,79.99,80.13,79.97,80.11,180203.0,65.0371,65.1509,65.0209,65.1347,180203.0
2020-01-21 15:00:00,80.11,80.3,80.11,80.28,180153.0,65.1347,65.2892,65.1347,65.2729,180153.0
2020-01-21 15:10:00,80.27,80.39,80.27,80.36,168743.0,65.2648,65.3623,65.2648,65.338,168743.0
2020-01-21 15:20:00,80.35,80.38,80.27,80.29,148581.0,65.3298,65.3542,65.2648,65.281,148581.0
2020-01-21 15:30:00,80.29,80.34,80.07,80.12,180659.0,65.281,65.3217,65.1022,65.1428,180659.0
2020-01-21 15:40:00,80.13,80.16,80.04,80.04,227526.0,65.1509,65.1753,65.0778,65.0778,227526.0
2020-01-21 15:50:00,80.04,80.05,79.87,79.92,663525.0,65.0778,65.0859,64.9396,64.9802,663525.0
2020-01-22 09:30:00,80.2,80.49,80.0,80.29,365959.0,65.2079,65.4437,65.0453,65.281,365959.0
2020-01-22 09:40:00,80.31,80.39,80.17,80.23,241917.0,65.2973,65.3623,65.1835,65.2323,241917.0
2020-01-22 09:50:00,80.24,80.28,80.03,80.09,174020.0,65.2404,65.2729,65.0696,65.1184,174020.0
2020-01-22 10:00:00,80.11,80.13,79.9,80.03,221226.0,65.1347,65.1509,64.9639,65.0696,221226.0
2020-01-22 10:10:00,80.03,80.15,79.99,80.15,158978.0,65.0696,65.1672,65.0371,65.1672,158978.0
2020-01-22 10:20:00,80.15,80.22,80.03,80.13,145308.0,65.1672,65.2241,65.0696,65.1509,145308.0
2020-01-22 10:30:00,80.13,80.22,80.08,80.18,147132.0,65.1509,65.2241,65.1103,65.1916,147132.0
2020-01-22 10:40:00,80.18,80.22,80.08,80.09,123830.0,65.1916,65.2241,65.1103,65.1184,123830.0
2020-01-22 10:50:00,80.09,80.1,79.93,79.96,177723.0,65.1184,65.1266,64.9883,65.0127,177723.0
2020-01-22 11:00:00,79.96,80.01,79.91,80.0,140248.0,65.0127,65.0534,64.9721,65.0453,140248.0
2020-01-22 11:10:00,80.0,80.07,79.86,79.96,146973.0,65.0453,65.1022,64.9314,65.0127,146973.0
2020-01-22 11:20:00,79.96,80.0,79.92,79.96,117596.0,65.0127,65.0453,64.9802,65.0127,117596.0
2020-01-22 11:30:00,79.95,80.09,79.95,80.05,127673.0,65.0046,65.1184,65.0046,65.0859,127673.0
2020-01-22 11:40:00,80.05,80.25,80.05,80.22,173504.0,65.0859,65.2485,65.0859,65.2241,173504.0
2020-01-22 11:50:00,80.21,80.27,80.13,80.17,137830.0,65.216,65.2648,65.1509,65.1835,137830.0
2020-01-22 12:00:00,80.17,80.26,80.1,80.23,146004.0,65.1835,65.2566,65.1266,65.2323,146004.0
2020-01-22 12:10:00,80.23,80.26,80.19,80.2,80326.0,65.2323,65.2566,65.1997,65.2079,80326.0
2020-01-22 12:20:00,80.19,80.22,80.13,80.19,103226.0,65.1997,65.2241,65.1509,65.1997,103226.0
2020-01-22 12:30:00,80.18,80.22,80.15,80.19,70884.0,65.1916,65.2241,65.1672,65.1997,70884.0
2020-01-22 12:40:00,80.19,80.27,80.18,80.25,107375.0,65.1997,65.2648,65.1916,65.2485,107375.0
2020-01-22 12:50:00,80.24,80.34,80.23,80.34,98160.0,65.2404,65.3217,65.2323,65.3217,98160.0
2020-01-22 13:00:00,80.34,80.34,80.25,80.26,72223.0,65.3217,65.3217,65.2485,65.2566,72223.0
2020-01-22 13:10:00,80.26,80.28,80.19,80.24,88427.0,65.2566,65.2729,65.1997,65.2404,88427.0
2020-01-22 13:20:00,80.26,80.29,80.22,80.23,59699.0,65.2566,65.281,65.2241,65.2323,59699.0
2020-01-22 13:30:00,80.22,80.38,80.21,80.36,118052.0,65.2241,65.3542,65.216,65.338,118052.0
2020-01-22 13:40:00,80.36,80.38,80.21,80.21,96572.0,65.338,65.3542,65.216,65.216,96572.0
2020-01-22 13:50:00,80.2,80.23,80.15,80.17,110670.0,65.2079,65.2323,65.1672,65.1835,110670.0
2020-01-22 14:00:00,80.16,80.25,80.15,80.18,88038.0,65.1753,65.2485,65.1672,65.1916,88038.0
2020-01-22 14:10:00,80.18,80.23,80.15,80.19,112447.0,65.1916,65.2323,65.1672,65.1997,112447.0
2020-01-22 14:20:00,80.19,80.23,80.16,80.17,59026.0,65.1997,65.2323,65.1753,65.1835,59026.0
2020-01-22 14:30:00,80.17,80.23,80.16,80.23,48010.0,65.1835,65.2323,65.1753,65.2323,48010.0
2020-01-22 14:40:00,80.22,80.23,80.16,80.17,54003.0,65.2241,65.2323,65.1753,65.1835,54003.0
2020-01-22 14:50:00,80.17,80.21,80.12,80.12,85025.0,65.1835,65.216,65.1428,65.1428,85025.0
2020-01-22 15:00:00,80.12,80.12,79.99,80.05,151827.0,65.1428,65.1428,65.0371,65.0859,151827.0
2020-01-22 15:10:00,80.06,80.08,79.95,80.07,156423.0,65.094,65.1103,65.0046,65.1022,156423.0
2020-01-22 15:20:00,80.07,80.16,80.03,80.12,201407.0,65.1022,65.1753,65.0696,65.1428,201407.0
2020-01-22 15:30:00,80.13,80.24,80.12,80.17,169986.0,65.1509,65.2404,65.1428,65.1835,169986.0
2020-01-22 15:40:00,80.17,80.23,80.14,80.23,234765.0,65.1835,65.2323,65.1591,65.2323,234765.0
2020-01-22 15:50:00,80.23,80.25,80.07,80.1,649043.0,65.2323,65.2485,65.1022,65.1266,649043.0
2020-01-23 09:30:00,79.58,79.68,78.92,79.08,809813.0,64.7038,64.7851,64.1671,64.2972,809813.0
2020-01-23 09:40:00,79.09,79.35,79.06,79.14,318454.0,64.3054,64.5168,64.281,64.346,318454.0
2020-01-23 09:50:00,79.16,79.18,79.01,79.13,269878.0,64.3623,64.3785,64.2403,64.3379,269878.0
2020-01-23 10:00:00,79.13,79.13,79.0,79.06,262158.0,64.3379,64.3379,64.2322,64.281,262158.0
2020-01-23 10:10:00,79.06,79.23,79.04,79.19,289743.0,64.281,64.4192,64.2647,64.3867,289743.0
2020-01-23 10:20:00,79.19,79.23,79.09,79.15,178984.0,64.3867,64.4192,64.3054,64.3541,178984.0
2020-01-23 10:30:00,79.15,79.32,79.14,79.28,208276.0,64.3541,64.4924,64.346,64.4598,208276.0
2020-01-23 10:40:00,79.29,79.38,79.24,79.26,154564.0,64.468,64.5411,64.4273,64.4436,154564.0
2020-01-23 10:50:00,79.25,79.27,79.16,79.19,164417.0,64.4355,64.4517,64.3623,64.3867,164417.0
2020-01-23 11:00:00,79.18,79.22,79.05,79.07,208607.0,64.3785,64.4111,64.2728,64.2891,208607.0
2020-01-23 11:10:00,79.07,79.19,79.06,79.13,224447.0,64.2891,64.3867,64.281,64.3379,224447.0
2020-01-23 11:20:00,79.14,79.2,79.06,79.07,151058.0,64.346,64.3948,64.281,64.2891,151058.0
2020-01-23 11:30:00,79.06,79.21,79.05,79.19,140677.0,64.281,64.4029,64.2728,64.3867,140677.0
2020-01-23 11:40:00,79.19,79.33,79.17,79.17,287215.0,64.3867,64.5005,64.3704,64.3704,287215.0
2020-01-23 11:50:00,79.17,79.36,79.13,79.36,202399.0,64.3704,64.5249,64.3379,64.5249,202399.0
2020-01-23 12:00:00,79.35,79.43,79.29,79.42,197765.0,64.5168,64.5818,64.468,64.5737,197765.0
2020-01-23 12:10:00,79.42,79.49,79.39,79.4,131846.0,64.5737,64.6306,64.5493,64.5574,131846.0
2020-01-23 12:20:00,79.4,79.46,79.36,79.36,126968.0,64.5574,64.6062,64.5249,64.5249,126968.0
2020-01-23 12:30:00,79.36,79.46,79.32,79.44,171967.0,64.5249,64.6062,64.4924,64.5899,171967.0
2020-01-23 12:40:00,79.44,79.52,79.43,79.51,163759.0,64.5899,64.655,64.5818,64.6468,163759.0
2020-01-23 12:50:00,79.51,79.53,79.47,79.52,123863.0,64.6468,64.6631,64.6143,64.655,123863.0
2020-01-23 13:00:00,79.52,79.63,79.48,79.56,184916.0,64.655,64.7444,64.6225,64.6875,184916.0
2020-01-23 13:10:00,79.56,79.63,79.54,79.63,105288.0,64.6875,64.7444,64.6712,64.7444,105288.0
2020-01-23 13:20:00,79.62,79.8,79.62,79.64,204540.0,64.7363,64.8826,64.7363,64.7525,204540.0
2020-01-23 13:30:00,79.65,79.8,79.63,79.76,135474.0,64.7607,64.8826,64.7444,64.8501,135474.0
2020-01-23 13:40:00,79.77,79.9,79.77,79.86,141779.0,64.8582,64.9639,64.8582,64.9314,141779.0
2020-01-23 13:50:00,79.86,79.91,79.84,79.89,168673.0,64.9314,64.9721,64.9152,64.9558,168673.0
2020-01-23 14:00:00,79.89,80.0,79.85,79.95,283796.0,64.9558,65.0453,64.9233,65.0046,283796.0
2020-01-23 14:10:00,79.95,79.98,79.85,79.94,284927.0,65.0046,65.029,64.9233,64.9965,284927.0
2020-01-23 14:20:00,79.95,79.96,79.86,79.91,154060.0,65.0046,65.0127,64.9314,64.9721,154060.0
2020-01-23 14:30:00,79.91,80.01,79.91,80.01,164739.0,64.9721,65.0534,64.9721,65.0534,164739.0
2020-01-23 14:40:00,80.01,80.09,79.96,80.01,223584.0,65.0534,65.1184,65.0127,65.0534,223584.0
2020-01-23 14:50:00,80.01,80.04,79.92,79.95,124638.0,65.0534,65.0778,64.9802,65.0046,124638.0
2020-01-23 15:00:00,79.95,79.99,79.86,79.95,151714.0,65.0046,65.0371,64.9314,65.0046,151714.0
2020-01-23 15:10:00,79.94,80.02,79.91,79.96,209257.0,64.9965,65.0615,64.9721,65.0127,209257.0
2020-01-23 15:20:00,79.95,80.05,79.91,80.02,210935.0,65.0046,65.0859,64.9721,65.0615,210935.0
2020-01-23 15:30:00,80.01,80.05,79.86,79.87,270664.0,65.0534,65.0859,64.9314,64.9396,270664.0
2020-01-23 15:40:00,79.87,79.96,79.84,79.84,283118.0,64.9396,65.0127,64.9152,64.9152,283118.0
2020-01-23 15:50:00,79.82,79.87,79.74,79.81,678828.0,64.8989,64.9396,64.8339,64.8908,678828.0
2020-01-24 09:30:00,79.62,79.67,79.24,79.35,391785.0,64.7363,64.7769,64.4273,64.5168,391785.0
2020-01-24 09:40:00,79.35,79.36,79.07,79.16,254767.0,64.5168,64.5249,64.2891,64.3623,254767.0
2020-01-24 09:50:00,79.16,79.23,78.96,79.05,387294.0,64.3623,64.4192,64.1997,64.2728,387294.0
2020-01-24 10:00:00,79.05,79.05,78.7,78.9,380274.0,64.2728,64.2728,63.9883,64.1509,380274.0
2020-01-24 10:10:00,78.9,78.94,78.79,78.82,268788.0,64.1509,64.1834,64.0614,64.0858,268788.0
2020-01-24 10:20:00,78.82,78.84,78.15,78.17,525930.0,64.0858,64.1021,63.5411,63.5573,525930.0
2020-01-24 10:30:00,78.18,78.42,78.18,78.35,283057.0,63.5655,63.7606,63.5655,63.7037,283057.0
2020-01-24 10:40:00,78.34,78.4,78.24,78.38,264098.0,63.6956,63.7443,63.6143,63.7281,264098.0
2020-01-24 10:50:00,78.39,78.69,78.37,78.69,256452.0,63.7362,63.9801,63.72,63.9801,256452.0
2020-01-24 11:00:00,78.69,78.82,78.58,78.73,382686.0,63.9801,64.0858,63.8907,64.0127,382686.0
2020-01-24 11:10:00,78.73,78.79,78.59,78.7,346433.0,64.0127,64.0614,63.8988,63.9883,346433.0
2020-01-24 11:20:00,78.7,78.72,78.35,78.43,343073.0,63.9883,64.0045,63.7037,63.7687,343073.0
2020-01-24 11:30:00,78.42,78.47,78.32,78.43,159232.0,63.7606,63.8013,63.6793,63.7687,159232.0
2020-01-24 11:40:00,78.44,78.48,78.24,78.26,210442.0,63.7769,63.8094,63.6143,63.6305,210442.0
2020-01-24 11:50:00,78.26,78.34,78.02,78.04,308850.0,63.6305,63.6956,63.4354,63.4516,308850.0
2020-01-24 12:00:00,78.03,78.08,77.9,77.92,337654.0,63.4435,63.4842,63.3378,63.3541,337654.0
2020-01-24 12:10:00,77.91,77.94,77.64,77.66,296842.0,63.3459,63.3703,63.1264,63.1427,296842.0
2020-01-24 12:20:00,77.65,77.86,77.65,77.86,201379.0,63.1345,63.3053,63.1345,63.3053,201379.0
2020-01-24 12:30:00,77.87,78.15,77.83,78.14,253738.0,63.3134,63.5411,63.2809,63.5329,253738.0
2020-01-24 12:40:00,78.14,78.28,78.12,78.26,255388.0,63.5329,63.6468,63.5167,63.6305,255388.0
2020-01-24 12:50:00,78.26,78.37,78.2,78.36,186215.0,63.6305,63.72,63.5817,63.7118,186215.0
2020-01-24 13:00:00,78.36,78.36,78.11,78.23,149697.0,63.7118,63.7118,63.5086,63.6061,149697.0
2020-01-24 13:10:00,78.23,78.25,78.12,78.13,109893.0,63.6061,63.6224,63.5167,63.5248,109893.0
2020-01-24 13:20:00,78.13,78.28,78.12,78.16,121543.0,63.5248,63.6468,63.5167,63.5492,121543.0
2020-01-24 13:30:00,78.15,78.15,77.99,78.06,153382.0,63.5411,63.5411,63.411,63.4679,153382.0
2020-01-24 13:40:00,78.06,78.06,77.9,78.0,382197.0,63.4679,63.4679,63.3378,63.4191,382197.0
2020-01-24 13:50:00,78.0,78.14,78.0,78.08,234810.0,63.4191,63.5329,63.4191,63.4842,234810.0
2020-01-24 14:00:00,78.08,78.13,77.95,78.12,230272.0,63.4842,63.5248,63.3785,63.5167,230272.0
2020-01-24 14:10:00,78.11,78.16,77.96,77.97,255281.0,63.5086,63.5492,63.3866,63.3947,255281.0
2020-01-24 14:20:00,77.98,77.99,77.76,77.79,249805.0,63.4029,63.411,63.224,63.2484,249805.0
2020-01-24 14:30:00,77.8,77.92,77.77,77.85,135186.0,63.2565,63.3541,63.2321,63.2972,135186.0
2020-01-24 14:40:00,77.85,77.88,77.68,77.78,192054.0,63.2972,63.3216,63.1589,63.2402,192054.0
2020-01-24 14:50:00,77.77,78.08,77.75,78.08,299235.0,63.2321,63.4842,63.2159,63.4842,299235.0
2020-01-24 15:00:00,78.09,78.29,78.04,78.13,352507.0,63.4923,63.6549,63.4516,63.5248,352507.0
2020-01-24 15:10:00,78.14,78.27,78.12,78.25,197223.0,63.5329,63.6386,63.5167,63.6224,197223.0
2020-01-24 15:20:00,78.25,78.31,78.2,78.25,227066.0,63.6224,63.6712,63.5817,63.6224,227066.0
2020-01-24 15:30:00,78.24,78.26,78.07,78.08,488913.0,63.6143,63.6305,63.476,63.4842,488913.0
2020-01-24 15:40:00,78.08,78.2,77.95,78.17,344378.0,63.4842,63.5817,63.3785,63.5573,344378.0
2020-01-24 15:50:00,78.17,78.45,78.11,78.41,1110017.0,63.5573,63.785,63.5086,63.7525,1110017.0
2020-01-27 09:30:00,76.26,76.68,75.85,76.62,881827.0,62.0044,62.3459,61.671,62.2971,881827.0
2020-01-27 09:40:00,76.62,76.85,76.3,76.78,716787.0,62.2971,62.4841,62.0369,62.4272,716787.0
2020-01-27 09:50:00,76.78,77.0,76.54,76.65,349506.0,62.4272,62.6061,62.232,62.3215,349506.0
2020-01-27 10:00:00,76.64,76.67,76.38,76.48,362887.0,62.3134,62.3377,62.102,62.1833,362887.0
2020-01-27 10:10:00,76.47,76.49,76.18,76.2,525774.0,62.1751,62.1914,61.9393,61.9556,525774.0
2020-01-27 10:20:00,76.21,76.55,76.15,76.53,574054.0,61.9637,62.2402,61.9149,62.2239,574054.0
2020-01-27 10:30:00,76.53,76.61,76.14,76.3,504000.0,62.2239,62.289,61.9068,62.0369,504000.0
2020-01-27 10:40:00,76.32,76.37,76.07,76.08,450723.0,62.0532,62.0938,61.8499,61.858,450723.0
2020-01-27 10:50:00,76.09,76.22,76.03,76.2,329471.0,61.8662,61.9719,61.8174,61.9556,329471.0
2020-01-27 11:00:00,76.2,76.42,76.16,76.33,287473.0,61.9556,62.1345,61.9231,62.0613,287473.0
2020-01-27 11:10:00,76.34,76.4,76.2,76.21,264331.0,62.0694,62.1182,61.9556,61.9637,264331.0
2020-01-27 11:20:00,76.21,76.37,76.19,76.28,264608.0,61.9637,62.0938,61.9475,62.0206,264608.0
2020-01-27 11:30:00,76.28,76.37,76.1,76.34,334867.0,62.0206,62.0938,61.8743,62.0694,334867.0
2020-01-27 11:40:00,76.34,76.51,76.28,76.44,245422.0,62.0694,62.2077,62.0206,62.1507,245422.0
2020-01-27 11:50:00,76.44,76.5,76.35,76.45,235810.0,62.1507,62.1995,62.0776,62.1589,235810.0
2020-01-27 12:00:00,76.44,76.68,76.42,76.64,303295.0,62.1507,62.3459,62.1345,62.3134,303295.0
2020-01-27 12:10:00,76.64,76.82,76.62,76.72,144748.0,62.3134,62.4597,62.2971,62.3784,144748.0
2020-01-27 12:20:00,76.72,76.86,76.72,76.83,255653.0,62.3784,62.4922,62.3784,62.4678,255653.0
2020-01-27 12:30:00,76.83,76.89,76.81,76.87,209876.0,62.4678,62.5166,62.4516,62.5004,209876.0
2020-01-27 12:40:00,76.88,76.96,76.84,76.86,162644.0,62.5085,62.5735,62.476,62.4922,162644.0
2020-01-27 12:50:00,76.86,76.89,76.73,76.75,145006.0,62.4922,62.5166,62.3865,62.4028,145006.0
2020-01-27 13:00:00,76.76,76.93,76.71,76.79,344650.0,62.4109,62.5491,62.3703,62.4353,344650.0
2020-01-27 13:10:00,76.78,76.8,76.69,76.75,170278.0,62.4272,62.4434,62.354,62.4028,170278.0
2020-01-27 13:20:00,76.75,76.79,76.64,76.66,132474.0,62.4028,62.4353,62.3134,62.3296,132474.0
2020-01-27 13:30:00,76.66,76.81,76.64,76.76,223988.0,62.3296,62.4516,62.3134,62.4109,223988.0
2020-01-27 13:40:00,76.75,76.78,76.66,76.69,154561.0,62.4028,62.4272,62.3296,62.354,154561.0
2020-01-27 13:50:00,76.69,76.7,76.58,76.69,150366.0,62.354,62.3621,62.2646,62.354,150366.0
2020-01-27 14:00:00,76.7,76.71,76.59,76.65,169467.0,62.3621,62.3703,62.2727,62.3215,169467.0
2020-01-27 14:10:00,76.65,76.76,76.64,76.73,204055.0,62.3215,62.4109,62.3134,62.3865,204055.0
2020-01-27 14:20:00,76.73,76.74,76.66,76.7,172621.0,62.3865,62.3947,62.3296,62.3621,172621.0
2020-01-27 14:30:00,76.7,76.78,76.63,76.78,327540.0,62.3621,62.4272,62.3052,62.4272,327540.0
2020-01-27 14:40:00,76.78,76.8,76.67,76.7,408306.0,62.4272,62.4434,62.3377,62.3621,408306.0
2020-01-27 14:50:00,76.7,76.7,76.6,76.66,279916.0,62.3621,62.3621,62.2808,62.3296,279916.0
2020-01-27 15:00:00,76.66,76.79,76.61,76.76,227759.0,62.3296,62.4353,62.289,62.4109,227759.0
2020-01-27 15:10:00,76.74,76.93,76.65,76.89,268279.0,62.3947,62.5491,62.3215,62.5166,268279.0
2020-01-27 15:20:00,76.88,76.95,76.83,76.85,358988.0,62.5085,62.5654,62.4678,62.4841,358988.0
2020-01-27 15:30:00,76.85,76.85,76.56,76.67,292355.0,62.4841,62.4841,62.2483,62.3377,292355.0
2020-01-27 15:40:00,76.66,76.77,76.61,76.66,302535.0,62.3296,62.419,62.289,62.3296,302535.0
2020-01-27 15:50:00,76.66,76.78,76.59,76.66,1084409.0,62.3296,62.4272,62.2727,62.3296,1084409.0
2020-01-28 09:30:00,77.21,77.36,76.97,77.05,454286.0,62.7768,62.8988,62.5817,62.6467,454286.0
2020-01-28 09:40:00,77.06,77.06,76.78,76.86,287137.0,62.6548,62.6548,62.4272,62.4922,287137.0
2020-01-28 09:50:00,76.85,77.09,76.83,77.07,213719.0,62.4841,62.6792,62.4678,62.663,213719.0
2020-01-28 10:00:00,77.07,77.55,77.06,77.54,319744.0,62.663,63.0532,62.6548,63.0451,319744.0
2020-01-28 10:10:00,77.55,77.85,77.54,77.81,448346.0,63.0532,63.2972,63.0451,63.2646,448346.0
2020-01-28 10:20:00,77.82,78.13,77.81,77.9,441853.0,63.2728,63.5248,63.2646,63.3378,441853.0
2020-01-28 10:30:00,77.88,78.0,77.84,77.9,238285.0,63.3216,63.4191,63.289,63.3378,238285.0
2020-01-28 10:40:00,77.9,78.13,77.89,77.94,233936.0,63.3378,63.5248,63.3297,63.3703,233936.0
2020-01-28 10:50:00,77.94,78.04,77.85,77.98,265551.0,63.3703,63.4516,63.2972,63.4029,265551.0
2020-01-28 11:00:00,77.98,78.02,77.69,77.77,235284.0,63.4029,63.4354,63.1671,63.2321,235284.0
2020-01-28 11:10:00,77.76,77.87,77.7,77.74,175647.0,63.224,63.3134,63.1752,63.2077,175647.0
2020-01-28 11:20:00,77.73,77.74,77.55,77.61,290250.0,63.1996,63.2077,63.0532,63.102,290250.0
2020-01-28 11:30:00,77.61,77.83,77.59,77.79,171702.0,63.102,63.2809,63.0858,63.2484,171702.0
2020-01-28 11:40:00,77.79,77.81,77.66,77.76,207339.0,63.2484,63.2646,63.1427,63.224,207339.0
2020-01-28 11:50:00,77.75,77.95,77.71,77.92,167620.0,63.2159,63.3785,63.1833,63.3541,167620.0
2020-01-28 12:00:00,77.93,77.96,77.81,77.81,121973.0,63.3622,63.3866,63.2646,63.2646,121973.0
2020-01-28 12:10:00,77.84,77.92,77.82,77.91,126653.0,63.289,63.3541,63.2728,63.3459,126653.0
2020-01-28 12:20:00,77.92,77.94,77.88,77.88,122708.0,63.3541,63.3703,63.3216,63.3216,122708.0
2020-01-28 12:30:00,77.88,77.88,77.67,77.7,171525.0,63.3216,63.3216,63.1508,63.1752,171525.0
2020-01-28 12:40:00,77.7,77.85,77.66,77.81,123168.0,63.1752,63.2972,63.1427,63.2646,123168.0
2020-01-28 12:50:00,77.81,77.84,77.77,77.79,101633.0,63.2646,63.289,63.2321,63.2484,101633.0
2020-01-28 13:00:00,77.78,77.78,77.64,77.65,158323.0,63.2402,63.2402,63.1264,63.1345,158323.0
2020-01-28 13:10:00,77.64,77.72,77.63,77.63,79580.0,63.1264,63.1915,63.1183,63.1183,79580.0
2020-01-28 13:20:00,77.63,77.67,77.58,77.62,95481.0,63.1183,63.1508,63.0776,63.1102,95481.0
2020-01-28 13:30:00,77.62,77.63,77.49,77.51,164630.0,63.1102,63.1183,63.0045,63.0207,164630.0
2020-01-28 13:40:00,77.5,77.56,77.47,77.52,121215.0,63.0126,63.0614,62.9882,63.0288,121215.0
2020-01-28 13:50:00,77.52,77.56,77.45,77.55,137206.0,63.0288,63.0614,62.9719,63.0532,137206.0
2020-01-28 14:00:00,77.55,77.61,77.54,77.57,90196.0,63.0532,63.102,63.0451,63.0695,90196.0
2020-01-28 14:10:00,77.58,77.68,77.56,77.59,128367.0,63.0776,63.1589,63.0614,63.0858,128367.0
2020-01-28 14:20:00,77.59,77.6,77.43,77.44,126736.0,63.0858,63.0939,62.9557,62.9638,126736.0
2020-01-28 14:30:00,77.44,77.55,77.42,77.49,190052.0,62.9638,63.0532,62.9475,63.0045,190052.0
2020-01-28 14:40:00,77.5,77.61,77.5,77.56,136561.0,63.0126,63.102,63.0126,63.0614,136561.0
2020-01-28 14:50:00,77.56,77.58,77.49,77.5,120289.0,63.0614,63.0776,63.0045,63.0126,120289.0
2020-01-28 15:00:00,77.49,77.52,77.33,77.36,224961.0,63.0045,63.0288,62.8744,62.8988,224961.0
2020-01-28 15:10:00,77.35,77.38,77.25,77.36,232666.0,62.8906,62.915,62.8093,62.8988,232666.0
2020-01-28 15:20:00,77.36,77.5,77.35,77.5,181644.0,62.8988,63.0126,62.8906,63.0126,181644.0
2020-01-28 15:30:00,77.5,77.52,77.32,77.34,347325.0,63.0126,63.0288,62.8662,62.8825,347325.0
2020-01-28 15:40:00,77.34,77.47,77.3,77.33,251119.0,62.8825,62.9882,62.85,62.8744,251119.0
2020-01-28 15:50:00,77.33,77.37,77.2,77.25,654612.0,62.8744,62.9069,62.7687,62.8093,654612.0
2020-01-29 09:30:00,77.54,77.78,77.44,77.61,445171.0,63.0451,63.2402,62.9638,63.102,445171.0
2020-01-29 09:40:00,77.62,77.9,77.6,77.8,310465.0,63.1102,63.3378,63.0939,63.2565,310465.0
2020-01-29 09:50:00,77.8,77.85,77.56,77.58,263825.0,63.2565,63.2972,63.0614,63.0776,263825.0
2020-01-29 10:00:00,77.58,77.59,77.15,77.26,257002.0,63.0776,63.0858,62.728,62.8175,257002.0
2020-01-29 10:10:00,77.26,77.39,77.15,77.32,182153.0,62.8175,62.9231,62.728,62.8662,182153.0
2020-01-29 10:20:00,77.31,77.56,77.31,77.49,135587.0,62.8581,63.0614,62.8581,63.0045,135587.0
2020-01-29 10:30:00,77.5,77.6,77.42,77.56,168702.0,63.0126,63.0939,62.9475,63.0614,168702.0
2020-01-29 10:40:00,77.57,77.65,77.54,77.61,102036.0,63.0695,63.1345,63.0451,63.102,102036.0
2020-01-29 10:50:00,77.62,77.71,77.61,77.67,116211.0,63.1102,63.1833,63.102,63.1508,116211.0
2020-01-29 11:00:00,77.67,77.72,77.54,77.61,166416.0,63.1508,63.1915,63.0451,63.102,166416.0
2020-01-29 11:10:00,77.62,77.62,77.46,77.46,115521.0,63.1102,63.1102,62.9801,62.9801,115521.0
2020-01-29 11:20:00,77.45,77.52,77.38,77.48,100903.0,62.9719,63.0288,62.915,62.9963,100903.0
2020-01-29 11:30:00,77.46,77.49,77.36,77.38,115876.0,62.9801,63.0045,62.8988,62.915,115876.0
2020-01-29 11:40:00,77.38,77.4,77.26,77.31,235446.0,62.915,62.9313,62.8175,62.8581,235446.0
2020-01-29 11:50:00,77.32,77.36,77.21,77.34,132395.0,62.8662,62.8988,62.7768,62.8825,132395.0
2020-01-29 12:00:00,77.34,77.38,77.26,77.26,82851.0,62.8825,62.915,62.8175,62.8175,82851.0
2020-01-29 12:10:00,77.26,77.29,77.21,77.23,103888.0,62.8175,62.8418,62.7768,62.7931,103888.0
2020-01-29 12:20:00,77.22,77.25,77.14,77.16,92357.0,62.7849,62.8093,62.7199,62.7361,92357.0
2020-01-29 12:30:00,77.14,77.15,77.07,77.13,107058.0,62.7199,62.728,62.663,62.7118,107058.0
2020-01-29 12:40:00,77.13,77.14,77.06,77.1,77509.0,62.7118,62.7199,62.6548,62.6874,77509.0
2020-01-29 12:50:00,77.09,77.13,77.05,77.07,121216.0,62.6792,62.7118,62.6467,62.663,121216.0
2020-01-29 13:00:00,77.08,77.11,77.01,77.01,92834.0,62.6711,62.6955,62.6142,62.6142,92834.0
2020-01-29 13:10:00,77.01,77.08,76.94,77.08,128094.0,62.6142,62.6711,62.5573,62.6711,128094.0
2020-01-29 13:20:00,77.07,77.18,77.05,77.16,117537.0,62.663,62.7524,62.6467,62.7361,117537.0
2020-01-29 13:30:00,77.16,77.21,77.13,77.14,77989.0,62.7361,62.7768,62.7118,62.7199,77989.0
2020-01-29 13:40:00,77.14,77.15,77.0,77.01,99864.0,62.7199,62.728,62.6061,62.6142,99864.0
2020-01-29 13:50:00,77.01,77.15,76.97,77.13,110210.0,62.6142,62.728,62.5817,62.7118,110210.0
2020-01-29 14:00:00,77.15,77.36,77.06,77.21,204963.0,62.728,62.8988,62.6548,62.7768,204963.0
2020-01-29 14:10:00,77.22,77.25,77.13,77.14,108782.0,62.7849,62.8093,62.7118,62.7199,108782.0
2020-01-29 14:20:00,77.15,77.19,77.02,77.05,157818.0,62.728,62.7605,62.6223,62.6467,157818.0
2020-01-29 14:30:00,77.05,77.07,76.98,77.06,144720.0,62.6467,62.663,62.5898,62.6548,144720.0
2020-01-29 14:40:00,77.04,77.07,76.89,76.92,159359.0,62.6386,62.663,62.5166,62.541,159359.0
2020-01-29 14:50:00,76.92,76.95,76.79,76.82,186219.0,62.541,62.5654,62.4353,62.4597,186219.0
2020-01-29 15:00:00,76.83,76.86,76.58,76.59,289261.0,62.4678,62.4922,62.2646,62.2727,289261.0
2020-01-29 15:10:00,76.59,76.69,76.5,76.57,312341.0,62.2727,62.354,62.1995,62.2564,312341.0
2020-01-29 15:20:00,76.56,76.71,76.46,76.68,298757.0,62.2483,62.3703,62.167,62.3459,298757.0
2020-01-29 15:30:00,76.66,76.72,76.57,76.69,301018.0,62.3296,62.3784,62.2564,62.354,301018.0
2020-01-29 15:40:00,76.68,76.68,76.52,76.59,423828.0,62.3459,62.3459,62.2158,62.2727,423828.0
2020-01-29 15:50:00,76.58,76.59,76.41,76.47,667075.0,62.2646,62.2727,62.1263,62.1751,667075.0
2020-01-30 09:30:00,75.74,76.4,75.73,76.26,669093.0,61.5816,62.1182,61.5735,62.0044,669093.0
2020-01-30 09:40:00,76.26,76.27,75.96,76.23,476993.0,62.0044,62.0125,61.7605,61.98,476993.0
2020-01-30 09:50:00,76.23,76.27,76.09,76.23,241794.0,61.98,62.0125,61.8662,61.98,241794.0
2020-01-30 10:00:00,76.25,76.43,76.22,76.41,177629.0,61.9963,62.1426,61.9719,62.1263,177629.0
2020-01-30 10:10:00,76.41,76.47,76.18,76.27,323301.0,62.1263,62.1751,61.9393,62.0125,323301.0
2020-01-30 10:20:00,76.26,76.37,76.21,76.28,223634.0,62.0044,62.0938,61.9637,62.0206,223634.0
2020-01-30 10:30:00,76.28,76.29,75.91,75.92,276781.0,62.0206,62.0288,61.7198,61.7279,276781.0
2020-01-30 10:40:00,75.92,75.94,75.61,75.72,331656.0,61.7279,61.7442,61.4759,61.5653,331656.0
2020-01-30 10:50:00,75.71,75.71,75.5,75.58,243016.0,61.5572,61.5572,61.3865,61.4515,243016.0
2020-01-30 11:00:00,75.58,75.84,75.55,75.72,177111.0,61.4515,61.6629,61.4271,61.5653,177111.0
2020-01-30 11:10:00,75.72,75.85,75.71,75.77,166557.0,61.5653,61.671,61.5572,61.606,166557.0
2020-01-30 11:20:00,75.76,75.92,75.69,75.86,166889.0,61.5979,61.7279,61.5409,61.6792,166889.0
2020-01-30 11:30:00,75.87,75.88,75.68,75.69,237746.0,61.6873,61.6954,61.5328,61.5409,237746.0
2020-01-30 11:40:00,75.69,75.85,75.68,75.84,258708.0,61.5409,61.671,61.5328,61.6629,258708.0
2020-01-30 11:50:00,75.86,76.13,75.83,76.0,181550.0,61.6792,61.8987,61.6548,61.793,181550.0
2020-01-30 12:00:00,76.01,76.15,75.99,76.02,89651.0,61.8011,61.9149,61.7849,61.8092,89651.0
2020-01-30 12:10:00,76.03,76.07,75.98,76.07,97034.0,61.8174,61.8499,61.7767,61.8499,97034.0
2020-01-30 12:20:00,76.06,76.09,75.92,75.93,110939.0,61.8418,61.8662,61.7279,61.7361,110939.0
2020-01-30 12:30:00,75.93,76.08,75.86,75.91,151153.0,61.7361,61.858,61.6792,61.7198,151153.0
2020-01-30 12:40:00,75.89,75.96,75.84,75.89,123033.0,61.7036,61.7605,61.6629,61.7036,123033.0
2020-01-30 12:50:00,75.89,76.06,75.89,75.96,114431.0,61.7036,61.8418,61.7036,61.7605,114431.0
2020-01-30 13:00:00,75.96,76.04,75.86,75.91,104787.0,61.7605,61.8255,61.6792,61.7198,104787.0
2020-01-30 13:10:00,75.91,76.05,75.9,75.93,85371.0,61.7198,61.8336,61.7117,61.7361,85371.0
2020-01-30 13:20:00,75.93,76.04,75.91,76.02,95753.0,61.7361,61.8255,61.7198,61.8092,95753.0
2020-01-30 13:30:00,76.03,76.07,75.93,76.0,129461.0,61.8174,61.8499,61.7361,61.793,129461.0
2020-01-30 13:40:00,76.0,76.1,75.99,76.01,87452.0,61.793,61.8743,61.7849,61.8011,87452.0
2020-01-30 13:50:00,76.01,76.01,75.88,75.95,106878.0,61.8011,61.8011,61.6954,61.7523,106878.0
2020-01-30 14:00:00,75.95,76.02,75.92,76.02,95181.0,61.7523,61.8092,61.7279,61.8092,95181.0
2020-01-30 14:10:00,76.02,76.16,76.0,76.16,143988.0,61.8092,61.9231,61.793,61.9231,143988.0
2020-01-30 14:20:00,76.17,76.31,76.14,76.27,236958.0,61.9312,62.045,61.9068,62.0125,236958.0
2020-01-30 14:30:00,76.25,76.29,76.2,76.26,204445.0,61.9963,62.0288,61.9556,62.0044,204445.0
2020-01-30 14:40:00,76.26,76.68,76.21,76.54,578996.0,62.0044,62.3459,61.9637,62.232,578996.0
2020-01-30 14:50:00,76.55,76.79,76.37,76.67,266219.0,62.2402,62.4353,62.0938,62.3377,266219.0
2020-01-30 15:00:00,76.69,76.92,76.68,76.77,429719.0,62.354,62.541,62.3459,62.419,429719.0
2020-01-30 15:10:00,76.76,77.01,76.73,77.0,245149.0,62.4109,62.6142,62.3865,62.6061,245149.0
2020-01-30 15:20:00,77.0,77.22,76.95,77.05,399139.0,62.6061,62.7849,62.5654,62.6467,399139.0
2020-01-30 15:30:00,77.04,77.17,76.99,77.13,267004.0,62.6386,62.7443,62.5979,62.7118,267004.0
2020-01-30 15:40:00,77.13,77.31,77.08,77.25,405150.0,62.7118,62.8581,62.6711,62.8093,405150.0
2020-01-30 15:50:00,77.25,77.54,77.25,77.42,740745.0,62.8093,63.0451,62.8093,62.9475,740745.0
2020-01-31 09:30:00,75.96,76.18,75.59,75.95,550958.0,62.1838,62.3639,61.8809,62.1756,550958.0
2020-01-31 09:40:00,75.94,75.97,75.75,75.76,204446.0,62.1674,62.192,62.0119,62.02,204446.0
2020-01-31 09:50:00,75.77,75.81,75.58,75.66,234095.0,62.0282,62.061,61.8727,61.9382,234095.0
2020-01-31 10:00:00,75.65,75.66,75.44,75.52,292520.0,61.93,61.9382,61.7581,61.8236,292520.0
2020-01-31 10:10:00,75.52,75.73,75.51,75.66,158494.0,61.8236,61.9955,61.8154,61.9382,158494.0
2020-01-31 10:20:00,75.67,75.85,75.61,75.63,172859.0,61.9464,62.0937,61.8972,61.9136,172859.0
2020-01-31 10:30:00,75.63,75.72,75.57,75.57,199184.0,61.9136,61.9873,61.8645,61.8645,199184.0
2020-01-31 10:40:00,75.56,75.64,75.38,75.41,256116.0,61.8563,61.9218,61.709,61.7335,256116.0
2020-01-31 10:50:00,75.4,75.43,75.24,75.39,211352.0,61.7253,61.7499,61.5943,61.7171,211352.0
2020-01-31 11:00:00,75.4,75.49,75.33,75.39,131115.0,61.7253,61.799,61.668,61.7171,131115.0
2020-01-31 11:10:00,75.39,75.52,75.14,75.33,325888.0,61.7171,61.8236,61.5125,61.668,325888.0
2020-01-31 11:20:00,75.32,75.36,75.07,75.09,213205.0,61.6598,61.6926,61.4552,61.4716,213205.0
2020-01-31 11:30:00,75.1,75.26,74.97,75.14,317864.0,61.4797,61.6107,61.3733,61.5125,317864.0
2020-01-31 11:40:00,75.14,75.52,75.13,75.45,267305.0,61.5125,61.8236,61.5043,61.7663,267305.0
2020-01-31 11:50:00,75.45,75.65,75.36,75.65,138999.0,61.7663,61.93,61.6926,61.93,138999.0
2020-01-31 12:00:00,75.66,75.73,75.54,75.56,187749.0,61.9382,61.9955,61.8399,61.8563,187749.0
2020-01-31 12:10:00,75.56,75.6,75.46,75.5,191336.0,61.8563,61.8891,61.7744,61.8072,191336.0
2020-01-31 12:20:00,75.5,75.54,75.38,75.45,109714.0,61.8072,61.8399,61.709,61.7663,109714.0
2020-01-31 12:30:00,75.45,75.45,75.03,75.04,213687.0,61.7663,61.7663,61.4224,61.4306,213687.0
2020-01-31 12:40:00,75.03,75.28,74.99,75.01,386803.0,61.4224,61.6271,61.3897,61.4061,386803.0
2020-01-31 12:50:00,75.0,75.14,74.86,74.96,369127.0,61.3979,61.5125,61.2833,61.3651,369127.0
2020-01-31 13:00:00,74.97,75.15,74.95,74.97,149882.0,61.3733,61.5207,61.3569,61.3733,149882.0
2020-01-31 13:10:00,74.98,74.99,74.89,74.92,173588.0,61.3815,61.3897,61.3078,61.3324,173588.0
2020-01-31 13:20:00,74.91,75.02,74.84,74.9,217983.0,61.3242,61.4142,61.2669,61.316,217983.0
2020-01-31 13:30:00,74.9,74.9,74.77,74.81,229961.0,61.316,61.316,61.2096,61.2423,229961.0
2020-01-31 13:40:00,74.81,74.88,74.61,74.66,361454.0,61.2423,61.2996,61.0786,61.1195,361454.0
2020-01-31 13:50:00,74.66,74.69,74.58,74.66,371688.0,61.1195,61.1441,61.054,61.1195,371688.0
2020-01-31 14:00:00,74.66,74.85,74.64,74.84,333675.0,61.1195,61.2751,61.1032,61.2669,333675.0
2020-01-31 14:10:00,74.84,74.87,74.66,74.69,263408.0,61.2669,61.2915,61.1195,61.1441,263408.0
2020-01-31 14:20:00,74.68,74.71,74.55,74.61,251170.0,61.1359,61.1605,61.0295,61.0786,251170.0
2020-01-31 14:30:00,74.6,74.84,74.58,74.68,292433.0,61.0704,61.2669,61.054,61.1359,292433.0
2020-01-31 14:40:00,74.67,74.72,74.57,74.64,173262.0,61.1277,61.1687,61.0459,61.1032,173262.0
2020-01-31 14:50:00,74.63,74.76,74.59,74.66,202402.0,61.095,61.2014,61.0622,61.1195,202402.0
2020-01-31 15:00:00,74.66,74.72,74.45,74.47,350005.0,61.1195,61.1687,60.9476,60.964,350005.0
2020-01-31 15:10:00,74.48,74.5,74.31,74.41,299156.0,60.9722,60.9886,60.833,60.9149,299156.0
2020-01-31 15:20:00,74.4,74.48,74.27,74.28,314332.0,60.9067,60.9722,60.8003,60.8085,314332.0
2020-01-31 15:30:00,74.27,74.33,74.02,74.06,682269.0,60.8003,60.8494,60.5956,60.6284,682269.0
2020-01-31 15:40:00,74.06,74.31,73.91,74.1,1129110.0,60.6284,60.833,60.5056,60.6611,1129110.0
2020-01-31 15:50:00,74.1,74.52,74.08,74.4,1913748.0,60.6611,61.0049,60.6447,60.9067,1913748.0
2020-02-03 09:30:00,74.7,75.68,74.7,75.58,593241.0,61.1523,61.9545,61.1523,61.8727,593241.0
2020-02-03 09:40:00,75.59,75.78,75.46,75.72,294704.0,61.8809,62.0364,61.7744,61.9873,294704.0
2020-02-03 09:50:00,75.72,75.9,75.62,75.9,325137.0,61.9873,62.1346,61.9054,62.1346,325137.0
2020-02-03 10:00:00,75.9,76.21,75.82,75.92,518554.0,62.1346,62.3884,62.0692,62.151,518554.0
2020-02-03 10:10:00,75.93,76.02,75.82,75.92,226147.0,62.1592,62.2329,62.0692,62.151,226147.0
2020-02-03 10:20:00,75.92,75.95,75.79,75.81,191641.0,62.151,62.1756,62.0446,62.061,191641.0
2020-02-03 10:30:00,75.81,75.91,75.73,75.73,283580.0,62.061,62.1428,61.9955,61.9955,283580.0
2020-02-03 10:40:00,75.73,75.74,75.3,75.3,255413.0,61.9955,62.0037,61.6435,61.6435,255413.0
2020-02-03 10:50:00,75.29,75.58,75.27,75.54,132563.0,61.6353,61.8727,61.6189,61.8399,132563.0
2020-02-03 11:00:00,75.54,75.8,75.52,75.74,208824.0,61.8399,62.0528,61.8236,62.0037,208824.0
2020-02-03 11:10:00,75.75,75.77,75.49,75.57,185376.0,62.0119,62.0282,61.799,61.8645,185376.0
2020-02-03 11:20:00,75.57,75.59,75.36,75.38,175679.0,61.8645,61.8809,61.6926,61.709,175679.0
2020-02-03 11:30:00,75.38,75.42,75.21,75.24,213704.0,61.709,61.7417,61.5698,61.5943,213704.0
2020-02-03 11:40:00,75.23,75.27,75.0,75.04,184359.0,61.5862,61.6189,61.3979,61.4306,184359.0
2020-02-03 11:50:00,75.05,75.24,74.95,75.24,189008.0,61.4388,61.5943,61.3569,61.5943,189008.0
2020-02-03 12:00:00,75.24,75.25,75.05,75.08,127568.0,61.5943,61.6025,61.4388,61.4634,127568.0
2020-02-03 12:10:00,75.09,75.26,75.05,75.22,136012.0,61.4716,61.6107,61.4388,61.578,136012.0
2020-02-03 12:20:00,75.22,75.28,75.14,75.14,155849.0,61.578,61.6271,61.5125,61.5125,155849.0
2020-02-03 12:30:00,75.14,75.2,75.1,75.16,107276.0,61.5125,61.5616,61.4797,61.5289,107276.0
2020-02-03 12:40:00,75.16,75.31,75.13,75.28,207337.0,61.5289,61.6517,61.5043,61.6271,207337.0
2020-02-03 12:50:00,75.29,75.39,75.21,75.32,178337.0,61.6353,61.7171,61.5698,61.6598,178337.0
2020-02-03 13:00:00,75.33,75.35,75.22,75.24,142225.0,61.668,61.6844,61.578,61.5943,142225.0
2020-02-03 13:10:00,75.24,75.26,75.13,75.24,208659.0,61.5943,61.6107,61.5043,61.5943,208659.0
2020-02-03 13:20:00,75.24,75.33,75.21,75.24,108962.0,61.5943,61.668,61.5698,61.5943,108962.0
2020-02-03 13:30:00,75.24,75.45,75.22,75.44,102702.0,61.5943,61.7663,61.578,61.7581,102702.0
2020-02-03 13:40:00,75.44,75.44,75.3,75.3,97439.0,61.7581,61.7581,61.6435,61.6435,97439.0
2020-02-03 13:50:00,75.31,75.38,75.24,75.36,158795.0,61.6517,61.709,61.5943,61.6926,158795.0
2020-02-03 14:00:00,75.37,75.38,75.26,75.3,145766.0,61.7008,61.709,61.6107,61.6435,145766.0
2020-02-03 14:10:00,75.3,75.31,75.11,75.19,175323.0,61.6435,61.6517,61.4879,61.5534,175323.0
2020-02-03 14:20:00,75.2,75.28,75.17,75.19,105894.0,61.5616,61.6271,61.537,61.5534,105894.0
2020-02-03 14:30:00,75.2,75.26,75.11,75.21,122887.0,61.5616,61.6107,61.4879,61.5698,122887.0
2020-02-03 14:40:00,75.21,75.41,75.19,75.41,112140.0,61.5698,61.7335,61.5534,61.7335,112140.0
2020-02-03 14:50:00,75.41,75.46,75.38,75.45,193411.0,61.7335,61.7744,61.709,61.7663,193411.0
2020-02-03 15:00:00,75.45,75.56,75.44,75.49,160965.0,61.7663,61.8563,61.7581,61.799,160965.0
2020-02-03 15:10:00,75.5,75.52,75.45,75.52,156870.0,61.8072,61.8236,61.7663,61.8236,156870.0
2020-02-03 15:20:00,75.51,75.63,75.49,75.61,217381.0,61.8154,61.9136,61.799,61.8972,217381.0
2020-02-03 15:30:00,75.61,75.68,75.53,75.59,247829.0,61.8972,61.9545,61.8318,61.8809,247829.0
2020-02-03 15:40:00,75.59,75.66,75.26,75.26,376976.0,61.8809,61.9382,61.6107,61.6107,376976.0
2020-02-03 15:50:00,75.27,75.28,75.06,75.12,724157.0,61.6189,61.6271,61.447,61.4961,724157.0
2020-02-04 09:30:00,76.75,76.89,76.6,76.67,774543.0,62.8305,62.9451,62.7077,62.765,774543.0
2020-02-04 09:40:00,76.68,76.9,76.5,76.87,435120.0,62.7732,62.9533,62.6258,62.9287,435120.0
2020-02-04 09:50:00,76.87,76.93,76.79,76.9,447765.0,62.9287,62.9778,62.8632,62.9533,447765.0
2020-02-04 10:00:00,76.89,76.91,76.57,76.8,295017.0,62.9451,62.9615,62.6831,62.8714,295017.0
2020-02-04 10:10:00,76.8,76.87,76.65,76.82,257564.0,62.8714,62.9287,62.7486,62.8878,257564.0
2020-02-04 10:20:00,76.82,76.85,76.72,76.81,226986.0,62.8878,62.9124,62.8059,62.8796,226986.0
2020-02-04 10:30:00,76.81,76.91,76.74,76.88,209878.0,62.8796,62.9615,62.8223,62.9369,209878.0
2020-02-04 10:40:00,76.87,76.89,76.77,76.86,203199.0,62.9287,62.9451,62.8469,62.9205,203199.0
2020-02-04 10:50:00,76.85,76.96,76.81,76.86,196127.0,62.9124,63.0024,62.8796,62.9205,196127.0
2020-02-04 11:00:00,76.87,76.89,76.69,76.74,216289.0,62.9287,62.9451,62.7814,62.8223,216289.0
2020-02-04 11:10:00,76.73,76.79,76.62,76.76,185011.0,62.8141,62.8632,62.7241,62.8387,185011.0
2020-02-04 11:20:00,76.76,76.95,76.75,76.86,147504.0,62.8387,62.9942,62.8305,62.9205,147504.0
2020-02-04 11:30:00,76.87,76.93,76.82,76.88,158251.0,62.9287,62.9778,62.8878,62.9369,158251.0
2020-02-04 11:40:00,76.88,76.99,76.83,76.95,140020.0,62.9369,63.027,62.896,62.9942,140020.0
2020-02-04 11:50:00,76.96,77.01,76.88,77.0,152907.0,63.0024,63.0433,62.9369,63.0352,152907.0
2020-02-04 12:00:00,76.99,77.05,76.91,77.04,152933.0,63.027,63.0761,62.9615,63.0679,152933.0
2020-02-04 12:10:00,77.04,77.04,76.86,76.92,130651.0,63.0679,63.0679,62.9205,62.9697,130651.0
2020-02-04 12:20:00,76.91,77.03,76.91,77.02,111390.0,62.9615,63.0597,62.9615,63.0515,111390.0
2020-02-04 12:30:00,77.03,77.12,77.01,77.08,186385.0,63.0597,63.1334,63.0433,63.1006,186385.0
2020-02-04 12:40:00,77.08,77.18,77.04,77.12,156100.0,63.1006,63.1825,63.0679,63.1334,156100.0
2020-02-04 12:50:00,77.12,77.23,77.12,77.19,155616.0,63.1334,63.2234,63.1334,63.1907,155616.0
2020-02-04 13:00:00,77.2,77.27,77.2,77.22,133497.0,63.1989,63.2562,63.1989,63.2153,133497.0
2020-02-04 13:10:00,77.22,77.25,77.06,77.09,153799.0,63.2153,63.2398,63.0843,63.1088,153799.0
2020-02-04 13:20:00,77.09,77.13,77.05,77.08,100608.0,63.1088,63.1416,63.0761,63.1006,100608.0
2020-02-04 13:30:00,77.08,77.09,77.02,77.03,76180.0,63.1006,63.1088,63.0515,63.0597,76180.0
2020-02-04 13:40:00,77.03,77.07,76.92,77.06,123943.0,63.0597,63.0925,62.9697,63.0843,123943.0
2020-02-04 13:50:00,77.05,77.13,77.02,77.11,91114.0,63.0761,63.1416,63.0515,63.1252,91114.0
2020-02-04 14:00:00,77.11,77.13,77.04,77.07,66294.0,63.1252,63.1416,63.0679,63.0925,66294.0
2020-02-04 14:10:00,77.08,77.13,77.05,77.06,111875.0,63.1006,63.1416,63.0761,63.0843,111875.0
2020-02-04 14:20:00,77.07,77.07,76.9,76.91,146140.0,63.0925,63.0925,62.9533,62.9615,146140.0
2020-02-04 14:30:00,76.9,76.97,76.88,76.94,114291.0,62.9533,63.0106,62.9369,62.986,114291.0
2020-02-04 14:40:00,76.94,77.08,76.92,77.06,132998.0,62.986,63.1006,62.9697,63.0843,132998.0
2020-02-04 14:50:00,77.06,77.07,76.91,76.93,107080.0,63.0843,63.0925,62.9615,62.9778,107080.0
2020-02-04 15:00:00,76.92,76.92,76.72,76.72,190091.0,62.9697,62.9697,62.8059,62.8059,190091.0
2020-02-04 15:10:00,76.72,76.75,76.55,76.73,237713.0,62.8059,62.8305,62.6668,62.8141,237713.0
2020-02-04 15:20:00,76.73,76.84,76.71,76.78,213595.0,62.8141,62.9042,62.7977,62.8551,213595.0
2020-02-04 15:30:00,76.77,76.85,76.75,76.76,246467.0,62.8469,62.9124,62.8305,62.8387,246467.0
2020-02-04 15:40:00,76.77,76.8,76.63,76.75,304154.0,62.8469,62.8714,62.7323,62.8305,304154.0
2020-02-04 15:50:00,76.76,76.79,76.43,76.5,981517.0,62.8387,62.8632,62.5685,62.6258,981517.0
2020-02-05 09:30:00,77.92,78.38,77.81,78.18,695188.0,63.7883,64.1649,63.6982,64.0011,695188.0
2020-02-05 09:40:00,78.17,78.39,77.99,78.34,400317.0,63.993,64.1731,63.8456,64.1321,400317.0
2020-02-05 09:50:00,78.34,78.43,78.22,78.31,308807.0,64.1321,64.2058,64.0339,64.1076,308807.0
2020-02-05 10:00:00,78.29,78.55,78.26,78.4,347786.0,64.0912,64.304,64.0666,64.1812,347786.0
2020-02-05 10:10:00,78.4,78.48,78.29,78.38,216209.0,64.1812,64.2467,64.0912,64.1649,216209.0
2020-02-05 10:20:00,78.39,78.56,78.2,78.32,307140.0,64.1731,64.3122,64.0175,64.1158,307140.0
2020-02-05 10:30:00,78.31,78.46,78.25,78.29,212197.0,64.1076,64.2304,64.0584,64.0912,212197.0
2020-02-05 10:40:00,78.29,78.51,78.23,78.48,293889.0,64.0912,64.2713,64.0421,64.2467,293889.0
2020-02-05 10:50:00,78.48,78.66,78.39,78.63,373641.0,64.2467,64.3941,64.1731,64.3695,373641.0
2020-02-05 11:00:00,78.63,78.64,78.39,78.45,275667.0,64.3695,64.3777,64.1731,64.2222,275667.0
2020-02-05 11:10:00,78.45,78.49,78.32,78.44,341653.0,64.2222,64.2549,64.1158,64.214,341653.0
2020-02-05 11:20:00,78.43,78.47,78.33,78.39,181172.0,64.2058,64.2385,64.1239,64.1731,181172.0
2020-02-05 11:30:00,78.38,78.42,78.27,78.29,234229.0,64.1649,64.1976,64.0748,64.0912,234229.0
2020-02-05 11:40:00,78.29,78.29,78.03,78.27,317763.0,64.0912,64.0912,63.8783,64.0748,317763.0
2020-02-05 11:50:00,78.27,78.37,78.23,78.34,242357.0,64.0748,64.1567,64.0421,64.1321,242357.0
2020-02-05 12:00:00,78.34,78.52,78.34,78.49,189377.0,64.1321,64.2795,64.1321,64.2549,189377.0
2020-02-05 12:10:00,78.48,78.55,78.43,78.5,147640.0,64.2467,64.304,64.2058,64.2631,147640.0
2020-02-05 12:20:00,78.5,78.61,78.46,78.54,181915.0,64.2631,64.3532,64.2304,64.2959,181915.0
2020-02-05 12:30:00,78.54,78.63,78.49,78.59,158878.0,64.2959,64.3695,64.2549,64.3368,158878.0
2020-02-05 12:40:00,78.59,78.65,78.57,78.63,126915.0,64.3368,64.3859,64.3204,64.3695,126915.0
2020-02-05 12:50:00,78.63,78.67,78.51,78.54,146402.0,64.3695,64.4023,64.2713,64.2959,146402.0
2020-02-05 13:00:00,78.53,78.58,78.41,78.45,144780.0,64.2877,64.3286,64.1894,64.2222,144780.0
2020-02-05 13:10:00,78.45,78.51,78.41,78.47,87729.0,64.2222,64.2713,64.1894,64.2385,87729.0
2020-02-05 13:20:00,78.47,78.55,78.46,78.49,90118.0,64.2385,64.304,64.2304,64.2549,90118.0
2020-02-05 13:30:00,78.49,78.52,78.46,78.47,91690.0,64.2549,64.2795,64.2304,64.2385,91690.0
2020-02-05 13:40:00,78.47,78.63,78.46,78.63,129105.0,64.2385,64.3695,64.2304,64.3695,129105.0
2020-02-05 13:50:00,78.63,78.73,78.59,78.72,194395.0,64.3695,64.4514,64.3368,64.4432,194395.0
2020-02-05 14:00:00,78.72,78.74,78.63,78.67,182897.0,64.4432,64.4596,64.3695,64.4023,182897.0
2020-02-05 14:10:00,78.67,78.69,78.58,78.67,107837.0,64.4023,64.4186,64.3286,64.4023,107837.0
2020-02-05 14:20:00,78.67,78.79,78.66,78.74,135658.0,64.4023,64.5005,64.3941,64.4596,135658.0
2020-02-05 14:30:00,78.74,78.76,78.64,78.76,120642.0,64.4596,64.476,64.3777,64.476,120642.0
2020-02-05 14:40:00,78.76,78.83,78.73,78.78,140971.0,64.476,64.5333,64.4514,64.4923,140971.0
2020-02-05 14:50:00,78.78,78.87,78.75,78.84,147442.0,64.4923,64.566,64.4678,64.5414,147442.0
2020-02-05 15:00:00,78.84,78.94,78.82,78.85,247203.0,64.5414,64.6233,64.5251,64.5496,247203.0
2020-02-05 15:10:00,78.85,78.89,78.77,78.87,201967.0,64.5496,64.5824,64.4841,64.566,201967.0
2020-02-05 15:20:00,78.87,78.98,78.86,78.92,207660.0,64.566,64.6561,64.5578,64.6069,207660.0
2020-02-05 15:30:00,78.91,78.91,78.81,78.89,253194.0,64.5987,64.5987,64.5169,64.5824,253194.0
2020-02-05 15:40:00,78.89,78.97,78.81,78.92,400575.0,64.5824,64.6479,64.5169,64.6069,400575.0
2020-02-05 15:50:00,78.92,78.96,78.81,78.86,1132761.0,64.6069,64.6397,64.5169,64.5578,1132761.0
2020-02-06 09:30:00,79.8,79.86,78.84,78.94,573107.0,65.3273,65.3765,64.5414,64.6233,573107.0
2020-02-06 09:40:00,78.95,78.98,78.74,78.85,322111.0,64.6315,64.6561,64.4596,64.5496,322111.0
2020-02-06 09:50:00,78.88,79.12,78.68,79.09,279669.0,64.5742,64.7707,64.4105,64.7461,279669.0
2020-02-06 10:00:00,79.1,79.17,78.97,79.03,141012.0,64.7543,64.8116,64.6479,64.697,141012.0
2020-02-06 10:10:00,79.03,79.15,78.87,78.9,121170.0,64.697,64.7952,64.566,64.5906,121170.0
2020-02-06 10:20:00,78.89,78.97,78.72,78.85,132367.0,64.5824,64.6479,64.4432,64.5496,132367.0
2020-02-06 10:30:00,78.85,79.05,78.78,78.97,173918.0,64.5496,64.7134,64.4923,64.6479,173918.0
2020-02-06 10:40:00,78.97,78.99,78.75,78.75,221236.0,64.6479,64.6642,64.4678,64.4678,221236.0
2020-02-06 10:50:00,78.76,78.87,78.64,78.67,177724.0,64.476,64.566,64.3777,64.4023,177724.0
2020-02-06 11:00:00,78.67,78.68,78.51,78.62,331639.0,64.4023,64.4105,64.2713,64.3613,331639.0
2020-02-06 11:10:00,78.63,78.76,78.6,78.63,238545.0,64.3695,64.476,64.345,64.3695,238545.0
2020-02-06 11:20:00,78.63,78.72,78.57,78.6,96820.0,64.3695,64.4432,64.3204,64.345,96820.0
2020-02-06 11:30:00,78.61,78.66,78.56,78.62,149100.0,64.3532,64.3941,64.3122,64.3613,149100.0
2020-02-06 11:40:00,78.62,78.67,78.58,78.62,127011.0,64.3613,64.4023,64.3286,64.3613,127011.0
2020-02-06 11:50:00,78.62,78.63,78.42,78.44,129317.0,64.3613,64.3695,64.1976,64.214,129317.0
2020-02-06 12:00:00,78.44,78.5,78.4,78.45,121208.0,64.214,64.2631,64.1812,64.2222,121208.0
2020-02-06 12:10:00,78.44,78.54,78.41,78.53,208970.0,64.214,64.2959,64.1894,64.2877,208970.0
2020-02-06 12:20:00,78.53,78.75,78.52,78.73,185053.0,64.2877,64.4678,64.2795,64.4514,185053.0
2020-02-06 12:30:00,78.73,78.74,78.63,78.65,94133.0,64.4514,64.4596,64.3695,64.3859,94133.0
2020-02-06 12:40:00,78.65,78.77,78.64,78.71,149637.0,64.3859,64.4841,64.3777,64.435,149637.0
2020-02-06 12:50:00,78.71,78.75,78.64,78.73,99807.0,64.435,64.4678,64.3777,64.4514,99807.0
2020-02-06 13:00:00,78.74,78.75,78.67,78.7,108781.0,64.4596,64.4678,64.4023,64.4268,108781.0
2020-02-06 13:10:00,78.69,78.77,78.67,78.77,82938.0,64.4186,64.4841,64.4023,64.4841,82938.0
2020-02-06 13:20:00,78.77,78.79,78.69,78.72,93834.0,64.4841,64.5005,64.4186,64.4432,93834.0
2020-02-06 13:30:00,78.71,78.77,78.67,78.73,140614.0,64.435,64.4841,64.4023,64.4514,140614.0
2020-02-06 13:40:00,78.73,78.95,78.7,78.93,236806.0,64.4514,64.6315,64.4268,64.6151,236806.0
2020-02-06 13:50:00,78.94,79.05,78.91,79.01,196993.0,64.6233,64.7134,64.5987,64.6806,196993.0
2020-02-06 14:00:00,79.01,79.09,78.95,79.06,143181.0,64.6806,64.7461,64.6315,64.7215,143181.0
2020-02-06 14:10:00,79.07,79.18,79.07,79.11,178322.0,64.7297,64.8198,64.7297,64.7625,178322.0
2020-02-06 14:20:00,79.11,79.15,79.06,79.08,159971.0,64.7625,64.7952,64.7215,64.7379,159971.0
2020-02-06 14:30:00,79.08,79.12,79.0,79.04,112071.0,64.7379,64.7707,64.6724,64.7052,112071.0
2020-02-06 14:40:00,79.04,79.12,78.99,79.11,121347.0,64.7052,64.7707,64.6642,64.7625,121347.0
2020-02-06 14:50:00,79.11,79.12,78.99,79.0,138995.0,64.7625,64.7707,64.6642,64.6724,138995.0
2020-02-06 15:00:00,79.0,79.05,78.96,79.03,154837.0,64.6724,64.7134,64.6397,64.697,154837.0
2020-02-06 15:10:00,79.03,79.08,78.97,79.03,179966.0,64.697,64.7379,64.6479,64.697,179966.0
2020-02-06 15:20:00,79.02,79.06,78.99,79.02,154345.0,64.6888,64.7215,64.6642,64.6888,154345.0
2020-02-06 15:30:00,79.03,79.15,79.01,79.11,297703.0,64.697,64.7952,64.6806,64.7625,297703.0
2020-02-06 15:40:00,79.11,79.16,79.02,79.05,201546.0,64.7625,64.8034,64.6888,64.7134,201546.0
2020-02-06 15:50:00,79.04,79.05,78.95,78.97,663194.0,64.7052,64.7134,64.6315,64.6479,663194.0
2020-02-07 09:30:00,78.13,78.71,78.06,78.53,558872.0,63.9602,64.435,63.9029,64.2877,558872.0
2020-02-07 09:40:00,78.51,78.56,78.33,78.47,181910.0,64.2713,64.3122,64.1239,64.2385,181910.0
2020-02-07 09:50:00,78.46,78.7,78.35,78.41,185234.0,64.2304,64.4268,64.1403,64.1894,185234.0
2020-02-07 10:00:00,78.43,78.54,78.28,78.5,225147.0,64.2058,64.2959,64.083,64.2631,225147.0
2020-02-07 10:10:00,78.5,78.51,78.3,78.45,202473.0,64.2631,64.2713,64.0994,64.2222,202473.0
2020-02-07 10:20:00,78.45,78.57,78.4,78.43,142506.0,64.2222,64.3204,64.1812,64.2058,142506.0
2020-02-07 10:30:00,78.44,78.5,78.33,78.48,150258.0,64.214,64.2631,64.1239,64.2467,150258.0
2020-02-07 10:40:00,78.47,78.75,78.42,78.74,197096.0,64.2385,64.4678,64.1976,64.4596,197096.0
2020-02-07 10:50:00,78.73,78.76,78.62,78.65,264680.0,64.4514,64.476,64.3613,64.3859,264680.0
2020-02-07 11:00:00,78.63,78.79,78.57,78.67,248951.0,64.3695,64.5005,64.3204,64.4023,248951.0
2020-02-07 11:10:00,78.65,78.8,78.62,78.77,127030.0,64.3859,64.5087,64.3613,64.4841,127030.0
2020-02-07 11:20:00,78.78,78.99,78.77,78.89,146288.0,64.4923,64.6642,64.4841,64.5824,146288.0
2020-02-07 11:30:00,78.88,78.98,78.78,78.81,117178.0,64.5742,64.6561,64.4923,64.5169,117178.0
2020-02-07 11:40:00,78.81,78.93,78.8,78.83,110445.0,64.5169,64.6151,64.5087,64.5333,110445.0
2020-02-07 11:50:00,78.83,78.87,78.78,78.87,90084.0,64.5333,64.566,64.4923,64.566,90084.0
2020-02-07 12:00:00,78.87,79.03,78.82,78.93,86898.0,64.566,64.697,64.5251,64.6151,86898.0
2020-02-07 12:10:00,78.93,79.06,78.93,79.01,98057.0,64.6151,64.7215,64.6151,64.6806,98057.0
2020-02-07 12:20:00,79.01,79.04,78.94,78.95,67391.0,64.6806,64.7052,64.6233,64.6315,67391.0
2020-02-07 12:30:00,78.94,78.94,78.81,78.87,72941.0,64.6233,64.6233,64.5169,64.566,72941.0
2020-02-07 12:40:00,78.87,78.88,78.82,78.87,49064.0,64.566,64.5742,64.5251,64.566,49064.0
2020-02-07 12:50:00,78.88,78.95,78.85,78.91,75101.0,64.5742,64.6315,64.5496,64.5987,75101.0
2020-02-07 13:00:00,78.9,78.95,78.87,78.92,83407.0,64.5906,64.6315,64.566,64.6069,83407.0
2020-02-07 13:10:00,78.91,78.94,78.89,78.94,58506.0,64.5987,64.6233,64.5824,64.6233,58506.0
2020-02-07 13:20:00,78.94,79.0,78.89,78.98,94209.0,64.6233,64.6724,64.5824,64.6561,94209.0
2020-02-07 13:30:00,78.98,79.04,78.86,78.88,242716.0,64.6561,64.7052,64.5578,64.5742,242716.0
2020-02-07 13:40:00,78.88,78.98,78.87,78.91,79449.0,64.5742,64.6561,64.566,64.5987,79449.0
2020-02-07 13:50:00,78.91,78.93,78.76,78.77,217396.0,64.5987,64.6151,64.476,64.4841,217396.0
2020-02-07 14:00:00,78.77,78.79,78.6,78.61,164521.0,64.4841,64.5005,64.345,64.3532,164521.0
2020-02-07 14:10:00,78.61,78.67,78.57,78.64,169298.0,64.3532,64.4023,64.3204,64.3777,169298.0
2020-02-07 14:20:00,78.64,78.69,78.59,78.66,98027.0,64.3777,64.4186,64.3368,64.3941,98027.0
2020-02-07 14:30:00,78.66,78.76,78.62,78.63,133447.0,64.3941,64.476,64.3613,64.3695,133447.0
2020-02-07 14:40:00,78.63,78.68,78.59,78.63,118765.0,64.3695,64.4105,64.3368,64.3695,118765.0
2020-02-07 14:50:00,78.64,78.67,78.57,78.65,107908.0,64.3777,64.4023,64.3204,64.3859,107908.0
2020-02-07 15:00:00,78.65,78.77,78.64,78.73,133431.0,64.3859,64.4841,64.3777,64.4514,133431.0
2020-02-07 15:10:00,78.73,78.82,78.67,78.78,124863.0,64.4514,64.5251,64.4023,64.4923,124863.0
2020-02-07 15:20:00,78.78,78.87,78.74,78.8,112878.0,64.4923,64.566,64.4596,64.5087,112878.0
2020-02-07 15:30:00,78.79,78.81,78.66,78.72,238179.0,64.5005,64.5169,64.3941,64.4432,238179.0
2020-02-07 15:40:00,78.72,78.89,78.69,78.8,274017.0,64.4432,64.5824,64.4186,64.5087,274017.0
2020-02-07 15:50:00,78.8,78.85,78.56,78.69,917761.0,64.5087,64.5496,64.3122,64.4186,917761.0
2020-02-10 09:30:00,78.08,78.46,78.05,78.26,475300.0,63.9193,64.2304,63.8947,64.0666,475300.0
2020-02-10 09:40:00,78.3,78.36,78.08,78.15,371256.0,64.0994,64.1485,63.9193,63.9766,371256.0
2020-02-10 09:50:00,78.16,78.51,78.12,78.51,202178.0,63.9848,64.2713,63.952,64.2713,202178.0
2020-02-10 10:00:00,78.51,78.53,78.44,78.52,246213.0,64.2713,64.2877,64.214,64.2795,246213.0
2020-02-10 10:10:00,78.52,78.66,78.43,78.66,235771.0,64.2795,64.3941,64.2058,64.3941,235771.0
2020-02-10 10:20:00,78.67,78.68,78.58,78.63,156395.0,64.4023,64.4105,64.3286,64.3695,156395.0
2020-02-10 10:30:00,78.63,78.72,78.61,78.71,195715.0,64.3695,64.4432,64.3532,64.435,195715.0
2020-02-10 10:40:00,78.72,78.74,78.65,78.73,144021.0,64.4432,64.4596,64.3859,64.4514,144021.0
2020-02-10 10:50:00,78.74,78.74,78.54,78.54,168506.0,64.4596,64.4596,64.2959,64.2959,168506.0
2020-02-10 11:00:00,78.54,78.59,78.51,78.53,160128.0,64.2959,64.3368,64.2713,64.2877,160128.0
2020-02-10 11:10:00,78.52,78.52,78.34,78.39,141972.0,64.2795,64.2795,64.1321,64.1731,141972.0
2020-02-10 11:20:00,78.4,78.41,78.31,78.32,121862.0,64.1812,64.1894,64.1076,64.1158,121862.0
2020-02-10 11:30:00,78.33,78.35,78.17,78.25,164214.0,64.1239,64.1403,63.993,64.0584,164214.0
2020-02-10 11:40:00,78.25,78.32,78.2,78.3,148665.0,64.0584,64.1158,64.0175,64.0994,148665.0
2020-02-10 11:50:00,78.29,78.33,78.23,78.32,127715.0,64.0912,64.1239,64.0421,64.1158,127715.0
2020-02-10 12:00:00,78.32,78.37,78.28,78.34,142563.0,64.1158,64.1567,64.083,64.1321,142563.0
2020-02-10 12:10:00,78.34,78.39,78.18,78.19,167584.0,64.1321,64.1731,64.0011,64.0093,167584.0
2020-02-10 12:20:00,78.2,78.28,78.15,78.26,108801.0,64.0175,64.083,63.9766,64.0666,108801.0
2020-02-10 12:30:00,78.26,78.27,78.16,78.24,82776.0,64.0666,64.0748,63.9848,64.0503,82776.0
2020-02-10 12:40:00,78.24,78.26,78.22,78.25,116329.0,64.0503,64.0666,64.0339,64.0584,116329.0
2020-02-10 12:50:00,78.24,78.28,78.21,78.26,83267.0,64.0503,64.083,64.0257,64.0666,83267.0
2020-02-10 13:00:00,78.27,78.28,78.21,78.25,81100.0,64.0748,64.083,64.0257,64.0584,81100.0
2020-02-10 13:10:00,78.25,78.31,78.23,78.26,93317.0,64.0584,64.1076,64.0421,64.0666,93317.0
2020-02-10 13:20:00,78.26,78.3,78.2,78.22,93354.0,64.0666,64.0994,64.0175,64.0339,93354.0
2020-02-10 13:30:00,78.23,78.24,78.2,78.22,69865.0,64.0421,64.0503,64.0175,64.0339,69865.0
2020-02-10 13:40:00,78.22,78.24,78.15,78.18,114762.0,64.0339,64.0503,63.9766,64.0011,114762.0
2020-02-10 13:50:00,78.18,78.27,78.15,78.27,125123.0,64.0011,64.0748,63.9766,64.0748,125123.0
2020-02-10 14:00:00,78.27,78.27,78.17,78.2,93005.0,64.0748,64.0748,63.993,64.0175,93005.0
2020-02-10 14:10:00,78.2,78.23,78.14,78.18,102330.0,64.0175,64.0421,63.9684,64.0011,102330.0
2020-02-10 14:20:00,78.17,78.27,78.17,78.23,113148.0,63.993,64.0748,63.993,64.0421,113148.0
2020-02-10 14:30:00,78.23,78.34,78.22,78.33,120750.0,64.0421,64.1321,64.0339,64.1239,120750.0
2020-02-10 14:40:00,78.33,78.34,78.26,78.31,131273.0,64.1239,64.1321,64.0666,64.1076,131273.0
2020-02-10 14:50:00,78.31,78.39,78.28,78.39,143649.0,64.1076,64.1731,64.083,64.1731,143649.0
2020-02-10 15:00:00,78.39,78.43,78.36,78.42,129629.0,64.1731,64.2058,64.1485,64.1976,129629.0
2020-02-10 15:10:00,78.42,78.5,78.35,78.4,158317.0,64.1976,64.2631,64.1403,64.1812,158317.0
2020-02-10 15:20:00,78.39,78.49,78.39,78.39,154779.0,64.1731,64.2549,64.1731,64.1731,154779.0
2020-02-10 15:30:00,78.39,78.41,78.31,78.34,181516.0,64.1731,64.1894,64.1076,64.1321,181516.0
2020-02-10 15:40:00,78.34,78.44,78.29,78.39,257085.0,64.1321,64.214,64.0912,64.1731,257085.0
2020-02-10 15:50:00,78.39,78.55,78.34,78.49,654853.0,64.1731,64.304,64.1321,64.2549,654853.0
2020-02-11 09:30:00,78.75,79.08,78.69,79.0,502491.0,64.4678,64.7379,64.4186,64.6724,502491.0
2020-02-11 09:40:00,78.96,79.34,78.89,79.33,266511.0,64.6397,64.9508,64.5824,64.9426,266511.0
2020-02-11 09:50:00,79.33,79.34,79.15,79.17,214331.0,64.9426,64.9508,64.7952,64.8116,214331.0
2020-02-11 10:00:00,79.17,79.31,79.16,79.3,253244.0,64.8116,64.9262,64.8034,64.918,253244.0
2020-02-11 10:10:00,79.3,79.55,79.27,79.43,344765.0,64.918,65.1227,64.8935,65.0244,344765.0
2020-02-11 10:20:00,79.44,79.45,79.29,79.31,169852.0,65.0326,65.0408,64.9098,64.9262,169852.0
2020-02-11 10:30:00,79.31,79.32,79.08,79.11,179707.0,64.9262,64.9344,64.7379,64.7625,179707.0
2020-02-11 10:40:00,79.11,79.25,79.1,79.17,226812.0,64.7625,64.8771,64.7543,64.8116,226812.0
2020-02-11 10:50:00,79.18,79.24,79.09,79.17,145277.0,64.8198,64.8689,64.7461,64.8116,145277.0
2020-02-11 11:00:00,79.17,79.23,79.12,79.14,141760.0,64.8116,64.8607,64.7707,64.787,141760.0
2020-02-11 11:10:00,79.15,79.18,78.95,79.03,153936.0,64.7952,64.8198,64.6315,64.697,153936.0
2020-02-11 11:20:00,79.03,79.04,78.86,78.87,90750.0,64.697,64.7052,64.5578,64.566,90750.0
2020-02-11 11:30:00,78.88,78.88,78.68,78.7,160313.0,64.5742,64.5742,64.4105,64.4268,160313.0
2020-02-11 11:40:00,78.7,78.93,78.64,78.9,171839.0,64.4268,64.6151,64.3777,64.5906,171839.0
2020-02-11 11:50:00,78.89,78.93,78.84,78.92,205734.0,64.5824,64.6151,64.5414,64.6069,205734.0
2020-02-11 12:00:00,78.92,79.04,78.87,78.99,197571.0,64.6069,64.7052,64.566,64.6642,197571.0
2020-02-11 12:10:00,78.99,79.07,78.95,79.07,171174.0,64.6642,64.7297,64.6315,64.7297,171174.0
2020-02-11 12:20:00,79.07,79.12,79.0,79.11,134530.0,64.7297,64.7707,64.6724,64.7625,134530.0
2020-02-11 12:30:00,79.11,79.18,79.07,79.15,133536.0,64.7625,64.8198,64.7297,64.7952,133536.0
2020-02-11 12:40:00,79.15,79.2,79.11,79.16,94026.0,64.7952,64.8362,64.7625,64.8034,94026.0
2020-02-11 12:50:00,79.16,79.26,79.15,79.26,106303.0,64.8034,64.8853,64.7952,64.8853,106303.0
2020-02-11 13:00:00,79.25,79.3,79.2,79.27,125639.0,64.8771,64.918,64.8362,64.8935,125639.0
2020-02-11 13:10:00,79.27,79.38,79.25,79.34,130959.0,64.8935,64.9835,64.8771,64.9508,130959.0
2020-02-11 13:20:00,79.34,79.41,79.3,79.37,92459.0,64.9508,65.0081,64.918,64.9753,92459.0
2020-02-11 13:30:00,79.38,79.42,79.36,79.39,85096.0,64.9835,65.0163,64.9671,64.9917,85096.0
2020-02-11 13:40:00,79.38,79.44,79.37,79.4,100174.0,64.9835,65.0326,64.9753,64.9999,100174.0
2020-02-11 13:50:00,79.4,79.4,79.2,79.35,166699.0,64.9999,64.9999,64.8362,64.959,166699.0
2020-02-11 14:00:00,79.35,79.35,79.24,79.3,290674.0,64.959,64.959,64.8689,64.918,290674.0
2020-02-11 14:10:00,79.3,79.35,79.28,79.33,111090.0,64.918,64.959,64.9016,64.9426,111090.0
2020-02-11 14:20:00,79.33,79.38,79.26,79.38,157083.0,64.9426,64.9835,64.8853,64.9835,157083.0
2020-02-11 14:30:00,79.37,79.45,79.33,79.42,132651.0,64.9753,65.0408,64.9426,65.0163,132651.0
2020-02-11 14:40:00,79.44,79.44,79.35,79.4,144832.0,65.0326,65.0326,64.959,64.9999,144832.0
2020-02-11 14:50:00,79.4,79.41,79.26,79.28,116658.0,64.9999,65.0081,64.8853,64.9016,116658.0
2020-02-11 15:00:00,79.29,79.3,79.15,79.17,142587.0,64.9098,64.918,64.7952,64.8116,142587.0
2020-02-11 15:10:00,79.18,79.19,79.03,79.06,164826.0,64.8198,64.828,64.697,64.7215,164826.0
2020-02-11 15:20:00,79.06,79.2,79.06,79.17,170650.0,64.7215,64.8362,64.7215,64.8116,170650.0
2020-02-11 15:30:00,79.17,79.22,79.02,79.14,280161.0,64.8116,64.8525,64.6888,64.787,280161.0
2020-02-11 15:40:00,79.14,79.25,79.1,79.12,222871.0,64.787,64.8771,64.7543,64.7707,222871.0
2020-02-11 15:50:00,79.12,79.18,79.01,79.08,580040.0,64.7707,64.8198,64.6806,64.7379,580040.0
2020-02-12 09:30:00,79.9,80.06,79.71,79.84,678287.0,65.4092,65.5402,65.2537,65.3601,678287.0
2020-02-12 09:40:00,79.84,80.23,79.8,80.2,439989.0,65.3601,65.6794,65.3273,65.6548,439989.0
2020-02-12 09:50:00,80.2,80.64,80.19,80.59,713527.0,65.6548,66.015,65.6466,65.9741,713527.0
2020-02-12 10:00:00,80.59,80.77,80.5,80.68,350617.0,65.9741,66.1214,65.9004,66.0477,350617.0
2020-02-12 10:10:00,80.68,80.71,80.34,80.37,202741.0,66.0477,66.0723,65.7694,65.794,202741.0
2020-02-12 10:20:00,80.37,80.43,80.24,80.28,161083.0,65.794,65.8431,65.6875,65.7203,161083.0
2020-02-12 10:30:00,80.28,80.29,80.1,80.15,274304.0,65.7203,65.7285,65.5729,65.6139,274304.0
2020-02-12 10:40:00,80.15,80.16,79.73,79.73,232666.0,65.6139,65.622,65.27,65.27,232666.0
2020-02-12 10:50:00,79.72,79.88,79.7,79.77,431004.0,65.2618,65.3928,65.2455,65.3028,431004.0
2020-02-12 11:00:00,79.79,79.8,79.54,79.55,214677.0,65.3192,65.3273,65.1145,65.1227,214677.0
2020-02-12 11:10:00,79.55,79.71,79.53,79.68,243596.0,65.1227,65.2537,65.1063,65.2291,243596.0
2020-02-12 11:20:00,79.69,79.86,79.68,79.74,359090.0,65.2373,65.3765,65.2291,65.2782,359090.0
2020-02-12 11:30:00,79.73,79.73,79.58,79.62,237293.0,65.27,65.27,65.1472,65.18,237293.0
2020-02-12 11:40:00,79.62,79.63,79.45,79.57,130656.0,65.18,65.1882,65.0408,65.1391,130656.0
2020-02-12 11:50:00,79.58,79.59,79.5,79.55,129911.0,65.1472,65.1554,65.0817,65.1227,129911.0
2020-02-12 12:00:00,79.56,79.62,79.54,79.57,93119.0,65.1309,65.18,65.1145,65.1391,93119.0
2020-02-12 12:10:00,79.58,79.58,79.47,79.49,102165.0,65.1472,65.1472,65.0572,65.0736,102165.0
2020-02-12 12:20:00,79.48,79.54,79.45,79.51,83955.0,65.0654,65.1145,65.0408,65.0899,83955.0
2020-02-12 12:30:00,79.51,79.58,79.43,79.56,97895.0,65.0899,65.1472,65.0244,65.1309,97895.0
2020-02-12 12:40:00,79.57,79.6,79.53,79.55,90478.0,65.1391,65.1636,65.1063,65.1227,90478.0
2020-02-12 12:50:00,79.55,79.56,79.35,79.46,161390.0,65.1227,65.1309,64.959,65.049,161390.0
2020-02-12 13:00:00,79.46,79.5,79.38,79.5,78111.0,65.049,65.0817,64.9835,65.0817,78111.0
2020-02-12 13:10:00,79.5,79.51,79.42,79.43,60833.0,65.0817,65.0899,65.0163,65.0244,60833.0
2020-02-12 13:20:00,79.44,79.49,79.39,79.45,91867.0,65.0326,65.0736,64.9917,65.0408,91867.0
2020-02-12 13:30:00,79.44,79.51,79.43,79.5,60225.0,65.0326,65.0899,65.0244,65.0817,60225.0
2020-02-12 13:40:00,79.51,79.52,79.46,79.48,100972.0,65.0899,65.0981,65.049,65.0654,100972.0
2020-02-12 13:50:00,79.48,79.56,79.47,79.55,69889.0,65.0654,65.1309,65.0572,65.1227,69889.0
2020-02-12 14:00:00,79.55,79.58,79.51,79.54,78052.0,65.1227,65.1472,65.0899,65.1145,78052.0
2020-02-12 14:10:00,79.54,79.61,79.5,79.52,72201.0,65.1145,65.1718,65.0817,65.0981,72201.0
2020-02-12 14:20:00,79.51,79.58,79.48,79.48,189714.0,65.0899,65.1472,65.0654,65.0654,189714.0
2020-02-12 14:30:00,79.49,79.56,79.47,79.52,77478.0,65.0736,65.1309,65.0572,65.0981,77478.0
2020-02-12 14:40:00,79.52,79.55,79.48,79.52,85952.0,65.0981,65.1227,65.0654,65.0981,85952.0
2020-02-12 14:50:00,79.53,79.55,79.46,79.48,95585.0,65.1063,65.1227,65.049,65.0654,95585.0
2020-02-12 15:00:00,79.48,79.58,79.48,79.48,168568.0,65.0654,65.1472,65.0654,65.0654,168568.0
2020-02-12 15:10:00,79.49,79.49,79.34,79.37,164263.0,65.0736,65.0736,64.9508,64.9753,164263.0
2020-02-12 15:20:00,79.38,79.49,79.37,79.45,199097.0,64.9835,65.0736,64.9753,65.0408,199097.0
2020-02-12 15:30:00,79.45,79.53,79.39,79.51,121704.0,65.0408,65.1063,64.9917,65.0899,121704.0
2020-02-12 15:40:00,79.52,79.52,79.44,79.45,161453.0,65.0981,65.0981,65.0326,65.0408,161453.0
2020-02-12 15:50:00,79.45,79.49,79.3,79.34,512060.0,65.0408,65.0736,64.918,64.9508,512060.0
2020-02-13 09:30:00,78.89,79.22,78.62,79.06,591938.0,64.5824,64.8525,64.3613,64.7215,591938.0
2020-02-13 09:40:00,79.06,79.25,78.91,79.1,172404.0,64.7215,64.8771,64.5987,64.7543,172404.0
2020-02-13 09:50:00,79.11,79.23,78.87,78.89,186647.0,64.7625,64.8607,64.566,64.5824,186647.0
2020-02-13 10:00:00,78.9,78.95,78.63,78.74,179459.0,64.5906,64.6315,64.3695,64.4596,179459.0
2020-02-13 10:10:00,78.75,78.87,78.7,78.84,170502.0,64.4678,64.566,64.4268,64.5414,170502.0
2020-02-13 10:20:00,78.85,78.98,78.78,78.91,148030.0,64.5496,64.6561,64.4923,64.5987,148030.0
2020-02-13 10:30:00,78.89,79.08,78.89,78.97,218572.0,64.5824,64.7379,64.5824,64.6479,218572.0
2020-02-13 10:40:00,78.97,79.03,78.94,79.01,119947.0,64.6479,64.697,64.6233,64.6806,119947.0
2020-02-13 10:50:00,79.0,79.15,79.0,79.14,248272.0,64.6724,64.7952,64.6724,64.787,248272.0
2020-02-13 11:00:00,79.14,79.15,78.96,78.96,106906.0,64.787,64.7952,64.6397,64.6397,106906.0
2020-02-13 11:10:00,78.96,78.99,78.87,78.93,163823.0,64.6397,64.6642,64.566,64.6151,163823.0
2020-02-13 11:20:00,78.93,79.15,78.93,79.11,158617.0,64.6151,64.7952,64.6151,64.7625,158617.0
2020-02-13 11:30:00,79.12,79.2,79.07,79.15,154434.0,64.7707,64.8362,64.7297,64.7952,154434.0
2020-02-13 11:40:00,79.15,79.21,78.98,79.03,199288.0,64.7952,64.8443,64.6561,64.697,199288.0
2020-02-13 11:50:00,79.03,79.07,78.97,79.04,136405.0,64.697,64.7297,64.6479,64.7052,136405.0
2020-02-13 12:00:00,79.04,79.23,79.03,79.21,166925.0,64.7052,64.8607,64.697,64.8443,166925.0
2020-02-13 12:10:00,79.21,79.21,79.08,79.08,109873.0,64.8443,64.8443,64.7379,64.7379,109873.0
2020-02-13 12:20:00,79.07,79.19,79.06,79.18,76361.0,64.7297,64.828,64.7215,64.8198,76361.0
2020-02-13 12:30:00,79.18,79.22,79.14,79.19,98172.0,64.8198,64.8525,64.787,64.828,98172.0
2020-02-13 12:40:00,79.19,79.24,79.18,79.23,129762.0,64.828,64.8689,64.8198,64.8607,129762.0
2020-02-13 12:50:00,79.23,79.28,79.13,79.13,76188.0,64.8607,64.9016,64.7789,64.7789,76188.0
2020-02-13 13:00:00,79.14,79.22,79.07,79.07,135335.0,64.787,64.8525,64.7297,64.7297,135335.0
2020-02-13 13:10:00,79.07,79.13,78.91,78.95,154454.0,64.7297,64.7789,64.5987,64.6315,154454.0
2020-02-13 13:20:00,78.95,79.0,78.92,78.94,116623.0,64.6315,64.6724,64.6069,64.6233,116623.0
2020-02-13 13:30:00,78.95,79.01,78.92,78.99,144717.0,64.6315,64.6806,64.6069,64.6642,144717.0
2020-02-13 13:40:00,78.99,79.07,78.95,78.97,137768.0,64.6642,64.7297,64.6315,64.6479,137768.0
2020-02-13 13:50:00,78.97,78.99,78.88,78.95,119733.0,64.6479,64.6642,64.5742,64.6315,119733.0
2020-02-13 14:00:00,78.95,78.99,78.93,78.96,156428.0,64.6315,64.6642,64.6151,64.6397,156428.0
2020-02-13 14:10:00,78.96,78.97,78.9,78.93,154949.0,64.6397,64.6479,64.5906,64.6151,154949.0
2020-02-13 14:20:00,78.93,78.97,78.85,78.87,94523.0,64.6151,64.6479,64.5496,64.566,94523.0
2020-02-13 14:30:00,78.86,78.97,78.86,78.94,89926.0,64.5578,64.6479,64.5578,64.6233,89926.0
2020-02-13 14:40:00,78.95,78.96,78.89,78.94,114267.0,64.6315,64.6397,64.5824,64.6233,114267.0
2020-02-13 14:50:00,78.95,79.01,78.93,78.98,123807.0,64.6315,64.6806,64.6151,64.6561,123807.0
2020-02-13 15:00:00,78.98,79.01,78.87,78.95,214066.0,64.6561,64.6806,64.566,64.6315,214066.0
2020-02-13 15:10:00,78.96,79.02,78.92,79.01,82899.0,64.6397,64.6888,64.6069,64.6806,82899.0
2020-02-13 15:20:00,79.01,79.13,79.0,79.08,126322.0,64.6806,64.7789,64.6724,64.7379,126322.0
2020-02-13 15:30:00,79.07,79.1,78.98,78.98,118575.0,64.7297,64.7543,64.6561,64.6561,118575.0
2020-02-13 15:40:00,78.99,79.02,78.88,79.0,129275.0,64.6642,64.6888,64.5742,64.6724,129275.0
2020-02-13 15:50:00,79.01,79.11,78.9,79.02,863146.0,64.6806,64.7625,64.5906,64.6888,863146.0
2020-02-14 09:30:00,78.89,79.09,78.68,78.75,321818.0,64.5824,64.7461,64.4105,64.4678,321818.0
2020-02-14 09:40:00,78.75,78.78,78.65,78.67,150256.0,64.4678,64.4923,64.3859,64.4023,150256.0
2020-02-14 09:50:00,78.68,78.71,78.45,78.54,194608.0,64.4105,64.435,64.2222,64.2959,194608.0
2020-02-14 10:00:00,78.53,78.7,78.47,78.65,316120.0,64.2877,64.4268,64.2385,64.3859,316120.0
2020-02-14 10:10:00,78.65,78.83,78.59,78.82,145585.0,64.3859,64.5333,64.3368,64.5251,145585.0
2020-02-14 10:20:00,78.82,78.92,78.79,78.85,169934.0,64.5251,64.6069,64.5005,64.5496,169934.0
2020-02-14 10:30:00,78.84,78.98,78.8,78.96,309580.0,64.5414,64.6561,64.5087,64.6397,309580.0
2020-02-14 10:40:00,78.97,78.99,78.83,78.84,260514.0,64.6479,64.6642,64.5333,64.5414,260514.0
2020-02-14 10:50:00,78.84,78.9,78.78,78.85,168868.0,64.5414,64.5906,64.4923,64.5496,168868.0
2020-02-14 11:00:00,78.84,78.85,78.63,78.65,98107.0,64.5414,64.5496,64.3695,64.3859,98107.0
2020-02-14 11:10:00,78.65,78.85,78.65,78.81,138852.0,64.3859,64.5496,64.3859,64.5169,138852.0
2020-02-14 11:20:00,78.82,78.88,78.79,78.8,113978.0,64.5251,64.5742,64.5005,64.5087,113978.0
2020-02-14 11:30:00,78.79,78.89,78.76,78.86,188705.0,64.5005,64.5824,64.476,64.5578,188705.0
2020-02-14 11:40:00,78.85,78.96,78.8,78.8,175028.0,64.5496,64.6397,64.5087,64.5087,175028.0
2020-02-14 11:50:00,78.8,78.88,78.79,78.82,102188.0,64.5087,64.5742,64.5005,64.5251,102188.0
2020-02-14 12:00:00,78.81,78.81,78.7,78.8,172356.0,64.5169,64.5169,64.4268,64.5087,172356.0
2020-02-14 12:10:00,78.8,78.83,78.77,78.8,68760.0,64.5087,64.5333,64.4841,64.5087,68760.0
2020-02-14 12:20:00,78.81,78.81,78.68,78.77,116996.0,64.5169,64.5169,64.4105,64.4841,116996.0
2020-02-14 12:30:00,78.76,78.79,78.73,78.75,75306.0,64.476,64.5005,64.4514,64.4678,75306.0
2020-02-14 12:40:00,78.74,78.81,78.73,78.75,85617.0,64.4596,64.5169,64.4514,64.4678,85617.0
2020-02-14 12:50:00,78.74,78.77,78.69,78.73,83561.0,64.4596,64.4841,64.4186,64.4514,83561.0
2020-02-14 13:00:00,78.72,78.83,78.65,78.66,230407.0,64.4432,64.5333,64.3859,64.3941,230407.0
2020-02-14 13:10:00,78.66,78.75,78.65,78.68,111799.0,64.3941,64.4678,64.3859,64.4105,111799.0
2020-02-14 13:20:00,78.67,78.77,78.66,78.69,84231.0,64.4023,64.4841,64.3941,64.4186,84231.0
2020-02-14 13:30:00,78.68,78.73,78.64,78.68,127541.0,64.4105,64.4514,64.3777,64.4105,127541.0
2020-02-14 13:40:00,78.69,78.69,78.58,78.59,78302.0,64.4186,64.4186,64.3286,64.3368,78302.0
2020-02-14 13:50:00,78.59,78.61,78.54,78.56,98637.0,64.3368,64.3532,64.2959,64.3122,98637.0
2020-02-14 14:00:00,78.56,78.68,78.55,78.67,80017.0,64.3122,64.4105,64.304,64.4023,80017.0
2020-02-14 14:10:00,78.67,78.72,78.51,78.56,163506.0,64.4023,64.4432,64.2713,64.3122,163506.0
2020-02-14 14:20:00,78.57,78.68,78.54,78.67,131029.0,64.3204,64.4105,64.2959,64.4023,131029.0
2020-02-14 14:30:00,78.66,78.78,78.61,78.74,240307.0,64.3941,64.4923,64.3532,64.4596,240307.0
2020-02-14 14:40:00,78.75,78.76,78.67,78.7,199192.0,64.4678,64.476,64.4023,64.4268,199192.0
2020-02-14 14:50:00,78.69,78.7,78.61,78.61,131167.0,64.4186,64.4268,64.3532,64.3532,131167.0
2020-02-14 15:00:00,78.62,78.73,78.6,78.7,229532.0,64.3613,64.4514,64.345,64.4268,229532.0
2020-02-14 15:10:00,78.71,78.73,78.61,78.63,308896.0,64.435,64.4514,64.3532,64.3695,308896.0
2020-02-14 15:20:00,78.62,78.71,78.61,78.68,178355.0,64.3613,64.435,64.3532,64.4105,178355.0
2020-02-14 15:30:00,78.68,78.75,78.66,78.7,286944.0,64.4105,64.4678,64.3941,64.4268,286944.0
2020-02-14 15:40:00,78.7,78.72,78.66,78.7,228365.0,64.4268,64.4432,64.3941,64.4268,228365.0
2020-02-14 15:50:00,78.7,78.8,78.65,78.79,729923.0,64.4268,64.5087,64.3859,64.5005,729923.0
2020-02-18 09:30:00,78.61,78.86,78.18,78.19,468241.0,64.3532,64.5578,64.0011,64.0093,468241.0
2020-02-18 09:40:00,78.19,78.38,78.04,78.1,260940.0,64.0093,64.1649,63.8865,63.9357,260940.0
2020-02-18 09:50:00,78.11,78.17,77.89,77.97,277948.0,63.9438,63.993,63.7637,63.8292,277948.0
2020-02-18 10:00:00,77.97,78.08,77.84,78.08,299245.0,63.8292,63.9193,63.7228,63.9193,299245.0
2020-02-18 10:10:00,78.08,78.08,77.82,77.86,284370.0,63.9193,63.9193,63.7064,63.7392,284370.0
2020-02-18 10:20:00,77.85,78.08,77.68,77.69,554131.0,63.731,63.9193,63.5918,63.6,554131.0
2020-02-18 10:30:00,77.7,77.9,77.68,77.87,269520.0,63.6082,63.7719,63.5918,63.7474,269520.0
2020-02-18 10:40:00,77.86,77.99,77.78,77.98,155833.0,63.7392,63.8456,63.6737,63.8374,155833.0
2020-02-18 10:50:00,77.98,78.02,77.85,77.86,156332.0,63.8374,63.8702,63.731,63.7392,156332.0
2020-02-18 11:00:00,77.87,77.94,77.77,77.8,166816.0,63.7474,63.8047,63.6655,63.6901,166816.0
2020-02-18 11:10:00,77.81,77.81,77.67,77.69,289633.0,63.6982,63.6982,63.5836,63.6,289633.0
2020-02-18 11:20:00,77.68,77.7,77.53,77.58,341620.0,63.5918,63.6082,63.469,63.51,341620.0
2020-02-18 11:30:00,77.58,77.71,77.56,77.63,156962.0,63.51,63.6164,63.4936,63.5509,156962.0
2020-02-18 11:40:00,77.64,77.64,77.51,77.6,151370.0,63.5591,63.5591,63.4527,63.5263,151370.0
2020-02-18 11:50:00,77.6,77.67,77.54,77.54,130880.0,63.5263,63.5836,63.4772,63.4772,130880.0
2020-02-18 12:00:00,77.54,77.7,77.53,77.63,120913.0,63.4772,63.6082,63.469,63.5509,120913.0
2020-02-18 12:10:00,77.62,77.7,77.57,77.68,156913.0,63.5427,63.6082,63.5018,63.5918,156913.0
2020-02-18 12:20:00,77.68,77.73,77.66,77.68,95981.0,63.5918,63.6328,63.5755,63.5918,95981.0
2020-02-18 12:30:00,77.69,77.77,77.69,77.77,80073.0,63.6,63.6655,63.6,63.6655,80073.0
2020-02-18 12:40:00,77.76,77.8,77.73,77.78,69566.0,63.6573,63.6901,63.6328,63.6737,69566.0
2020-02-18 12:50:00,77.77,77.82,77.75,77.81,38969.0,63.6655,63.7064,63.6491,63.6982,38969.0
2020-02-18 13:00:00,77.81,77.9,77.81,77.87,75690.0,63.6982,63.7719,63.6982,63.7474,75690.0
2020-02-18 13:10:00,77.88,77.95,77.84,77.95,54268.0,63.7556,63.8129,63.7228,63.8129,54268.0
2020-02-18 13:20:00,77.95,77.96,77.84,77.87,152572.0,63.8129,63.821,63.7228,63.7474,152572.0
2020-02-18 13:30:00,77.86,77.88,77.69,77.71,99467.0,63.7392,63.7556,63.6,63.6164,99467.0
2020-02-18 13:40:00,77.71,77.72,77.63,77.69,63005.0,63.6164,63.6246,63.5509,63.6,63005.0
2020-02-18 13:50:00,77.68,77.72,77.66,77.69,125963.0,63.5918,63.6246,63.5755,63.6,125963.0
2020-02-18 14:00:00,77.69,77.69,77.57,77.58,99401.0,63.6,63.6,63.5018,63.51,99401.0
2020-02-18 14:10:00,77.58,77.68,77.54,77.66,136535.0,63.51,63.5918,63.4772,63.5755,136535.0
2020-02-18 14:20:00,77.66,77.72,77.62,77.7,245414.0,63.5755,63.6246,63.5427,63.6082,245414.0
2020-02-18 14:30:00,77.72,77.74,77.69,77.72,204430.0,63.6246,63.6409,63.6,63.6246,204430.0
2020-02-18 14:40:00,77.73,77.84,77.68,77.76,110089.0,63.6328,63.7228,63.5918,63.6573,110089.0
2020-02-18 14:50:00,77.76,77.79,77.7,77.7,99925.0,63.6573,63.6819,63.6082,63.6082,99925.0
2020-02-18 15:00:00,77.7,77.84,77.7,77.81,154144.0,63.6082,63.7228,63.6082,63.6982,154144.0
2020-02-18 15:10:00,77.81,77.88,77.8,77.84,162109.0,63.6982,63.7556,63.6901,63.7228,162109.0
2020-02-18 15:20:00,77.84,77.84,77.73,77.77,136157.0,63.7228,63.7228,63.6328,63.6655,136157.0
2020-02-18 15:30:00,77.78,77.79,77.71,77.73,180869.0,63.6737,63.6819,63.6164,63.6328,180869.0
2020-02-18 15:40:00,77.73,77.79,77.61,77.64,312226.0,63.6328,63.6819,63.5345,63.5591,312226.0
2020-02-18 15:50:00,77.64,77.69,77.53,77.59,1246791.0,63.5591,63.6,63.469,63.5181,1246791.0
2020-02-19 09:30:00,77.87,78.09,77.62,78.05,425141.0,63.7474,63.9275,63.5427,63.8947,425141.0
2020-02-19 09:40:00,78.04,78.09,77.91,78.07,370172.0,63.8865,63.9275,63.7801,63.9111,370172.0
2020-02-19 09:50:00,78.07,78.26,78.02,78.08,208271.0,63.9111,64.0666,63.8702,63.9193,208271.0
2020-02-19 10:00:00,78.09,78.14,77.91,78.01,224114.0,63.9275,63.9684,63.7801,63.862,224114.0
2020-02-19 10:10:00,78.02,78.12,77.93,77.97,186145.0,63.8702,63.952,63.7965,63.8292,186145.0
2020-02-19 10:20:00,77.97,78.07,77.94,78.01,295251.0,63.8292,63.9111,63.8047,63.862,295251.0
2020-02-19 10:30:00,78.01,78.15,78.0,78.1,368784.0,63.862,63.9766,63.8538,63.9357,368784.0
2020-02-19 10:40:00,78.11,78.2,78.1,78.14,142548.0,63.9438,64.0175,63.9357,63.9684,142548.0
2020-02-19 10:50:00,78.13,78.24,78.12,78.22,170430.0,63.9602,64.0503,63.952,64.0339,170430.0
2020-02-19 11:00:00,78.22,78.32,78.19,78.27,143811.0,64.0339,64.1158,64.0093,64.0748,143811.0
2020-02-19 11:10:00,78.26,78.28,78.22,78.26,89705.0,64.0666,64.083,64.0339,64.0666,89705.0
2020-02-19 11:20:00,78.27,78.28,78.23,78.27,161803.0,64.0748,64.083,64.0421,64.0748,161803.0
2020-02-19 11:30:00,78.28,78.28,78.14,78.19,100642.0,64.083,64.083,63.9684,64.0093,100642.0
2020-02-19 11:40:00,78.2,78.2,78.1,78.17,153408.0,64.0175,64.0175,63.9357,63.993,153408.0
2020-02-19 11:50:00,78.17,78.21,78.15,78.19,134168.0,63.993,64.0257,63.9766,64.0093,134168.0
2020-02-19 12:00:00,78.2,78.21,78.14,78.17,137829.0,64.0175,64.0257,63.9684,63.993,137829.0
2020-02-19 12:10:00,78.17,78.23,78.16,78.22,97683.0,63.993,64.0421,63.9848,64.0339,97683.0
2020-02-19 12:20:00,78.22,78.23,78.19,78.2,81240.0,64.0339,64.0421,64.0093,64.0175,81240.0
2020-02-19 12:30:00,78.2,78.3,78.19,78.26,68255.0,64.0175,64.0994,64.0093,64.0666,68255.0
2020-02-19 12:40:00,78.26,78.3,78.26,78.26,51624.0,64.0666,64.0994,64.0666,64.0666,51624.0
2020-02-19 12:50:00,78.27,78.29,78.21,78.25,60846.0,64.0748,64.0912,64.0257,64.0584,60846.0
2020-02-19 13:00:00,78.25,78.35,78.25,78.3,80551.0,64.0584,64.1403,64.0584,64.0994,80551.0
2020-02-19 13:10:00,78.3,78.34,78.28,78.34,75200.0,64.0994,64.1321,64.083,64.1321,75200.0
2020-02-19 13:20:00,78.34,78.39,78.33,78.36,74763.0,64.1321,64.1731,64.1239,64.1485,74763.0
2020-02-19 13:30:00,78.37,78.37,78.26,78.3,73574.0,64.1567,64.1567,64.0666,64.0994,73574.0
2020-02-19 13:40:00,78.3,78.34,78.26,78.31,55002.0,64.0994,64.1321,64.0666,64.1076,55002.0
2020-02-19 13:50:00,78.3,78.36,78.2,78.24,131206.0,64.0994,64.1485,64.0175,64.0503,131206.0
2020-02-19 14:00:00,78.23,78.27,78.15,78.2,71899.0,64.0421,64.0748,63.9766,64.0175,71899.0
2020-02-19 14:10:00,78.2,78.29,78.18,78.24,67900.0,64.0175,64.0912,64.0011,64.0503,67900.0
2020-02-19 14:20:00,78.25,78.26,78.2,78.25,58841.0,64.0584,64.0666,64.0175,64.0584,58841.0
2020-02-19 14:30:00,78.25,78.29,78.19,78.26,75283.0,64.0584,64.0912,64.0093,64.0666,75283.0
2020-02-19 14:40:00,78.27,78.36,78.26,78.35,81352.0,64.0748,64.1485,64.0666,64.1403,81352.0
2020-02-19 14:50:00,78.35,78.35,78.25,78.26,77412.0,64.1403,64.1403,64.0584,64.0666,77412.0
2020-02-19 15:00:00,78.26,78.26,78.11,78.12,203359.0,64.0666,64.0666,63.9438,63.952,203359.0
2020-02-19 15:10:00,78.12,78.13,78.03,78.06,292841.0,63.952,63.9602,63.8783,63.9029,292841.0
2020-02-19 15:20:00,78.06,78.22,78.04,78.13,272141.0,63.9029,64.0339,63.8865,63.9602,272141.0
2020-02-19 15:30:00,78.13,78.17,78.09,78.13,212850.0,63.9602,63.993,63.9275,63.9602,212850.0
2020-02-19 15:40:00,78.13,78.18,77.98,78.01,397864.0,63.9602,64.0011,63.8374,63.862,397864.0
2020-02-19 15:50:00,78.0,78.15,77.94,78.05,952584.0,63.8538,63.9766,63.8047,63.8947,952584.0
2020-02-20 09:30:00,77.66,77.76,77.51,77.66,445933.0,63.5755,63.6573,63.4527,63.5755,445933.0
2020-02-20 09:40:00,77.66,77.67,77.39,77.46,291842.0,63.5755,63.5836,63.3544,63.4117,291842.0
2020-02-20 09:50:00,77.45,77.85,77.45,77.83,235665.0,63.4035,63.731,63.4035,63.7146,235665.0
2020-02-20 10:00:00,77.84,78.12,77.79,78.09,122586.0,63.7228,63.952,63.6819,63.9275,122586.0
2020-02-20 10:10:00,78.08,78.24,78.05,78.23,130137.0,63.9193,64.0503,63.8947,64.0421,130137.0
2020-02-20 10:20:00,78.24,78.24,78.08,78.2,117260.0,64.0503,64.0503,63.9193,64.0175,117260.0
2020-02-20 10:30:00,78.19,78.32,78.14,78.31,355030.0,64.0093,64.1158,63.9684,64.1076,355030.0
2020-02-20 10:40:00,78.31,78.43,78.22,78.41,157732.0,64.1076,64.2058,64.0339,64.1894,157732.0
2020-02-20 10:50:00,78.42,78.7,78.41,78.62,436023.0,64.1976,64.4268,64.1894,64.3613,436023.0
2020-02-20 11:00:00,78.62,78.65,78.49,78.51,287952.0,64.3613,64.3859,64.2549,64.2713,287952.0
2020-02-20 11:10:00,78.51,78.52,78.2,78.25,192538.0,64.2713,64.2795,64.0175,64.0584,192538.0
2020-02-20 11:20:00,78.24,78.26,77.82,77.84,225555.0,64.0503,64.0666,63.7064,63.7228,225555.0
2020-02-20 11:30:00,77.84,77.89,77.31,77.65,482517.0,63.7228,63.7637,63.2889,63.5673,482517.0
2020-02-20 11:40:00,77.64,77.7,77.45,77.46,371935.0,63.5591,63.6082,63.4035,63.4117,371935.0
2020-02-20 11:50:00,77.46,77.78,77.45,77.62,269299.0,63.4117,63.6737,63.4035,63.5427,269299.0
2020-02-20 12:00:00,77.61,77.64,77.34,77.34,189901.0,63.5345,63.5591,63.3135,63.3135,189901.0
2020-02-20 12:10:00,77.35,77.71,77.35,77.57,362305.0,63.3217,63.6164,63.3217,63.5018,362305.0
2020-02-20 12:20:00,77.56,77.78,77.45,77.77,326891.0,63.4936,63.6737,63.4035,63.6655,326891.0
2020-02-20 12:30:00,77.78,77.94,77.69,77.92,348711.0,63.6737,63.8047,63.6,63.7883,348711.0
2020-02-20 12:40:00,77.91,78.02,77.86,77.9,222386.0,63.7801,63.8702,63.7392,63.7719,222386.0
2020-02-20 12:50:00,77.9,78.01,77.86,77.98,131643.0,63.7719,63.862,63.7392,63.8374,131643.0
2020-02-20 13:00:00,77.98,78.04,77.88,77.96,136048.0,63.8374,63.8865,63.7556,63.821,136048.0
2020-02-20 13:10:00,77.97,78.17,77.97,78.06,170422.0,63.8292,63.993,63.8292,63.9029,170422.0
2020-02-20 13:20:00,78.06,78.1,77.91,77.93,204039.0,63.9029,63.9357,63.7801,63.7965,204039.0
2020-02-20 13:30:00,77.92,78.02,77.88,77.94,191275.0,63.7883,63.8702,63.7556,63.8047,191275.0
2020-02-20 13:40:00,77.95,78.03,77.88,77.93,184258.0,63.8129,63.8783,63.7556,63.7965,184258.0
2020-02-20 13:50:00,77.93,77.98,77.81,77.84,215031.0,63.7965,63.8374,63.6982,63.7228,215031.0
2020-02-20 14:00:00,77.85,78.14,77.85,78.05,251025.0,63.731,63.9684,63.731,63.8947,251025.0
2020-02-20 14:10:00,78.05,78.17,78.03,78.05,149360.0,63.8947,63.993,63.8783,63.8947,149360.0
2020-02-20 14:20:00,78.05,78.17,77.99,78.03,147937.0,63.8947,63.993,63.8456,63.8783,147937.0
2020-02-20 14:30:00,78.03,78.21,78.0,78.18,207338.0,63.8783,64.0257,63.8538,64.0011,207338.0
2020-02-20 14:40:00,78.18,78.18,78.1,78.12,97687.0,64.0011,64.0011,63.9357,63.952,97687.0
2020-02-20 14:50:00,78.12,78.13,78.01,78.05,233833.0,63.952,63.9602,63.862,63.8947,233833.0
2020-02-20 15:00:00,78.05,78.15,77.98,78.08,207633.0,63.8947,63.9766,63.8374,63.9193,207633.0
2020-02-20 15:10:00,78.07,78.12,77.98,78.11,189414.0,63.9111,63.952,63.8374,63.9438,189414.0
2020-02-20 15:20:00,78.12,78.25,78.11,78.15,207598.0,63.952,64.0584,63.9438,63.9766,207598.0
2020-02-20 15:30:00,78.15,78.22,78.09,78.13,220537.0,63.9766,64.0339,63.9275,63.9602,220537.0
2020-02-20 15:40:00,78.14,78.27,78.05,78.1,350304.0,63.9684,64.0748,63.8947,63.9357,350304.0
2020-02-20 15:50:00,78.11,78.3,78.04,78.22,813746.0,63.9438,64.0994,63.8865,64.0339,813746.0
2020-02-21 09:30:00,77.56,77.96,77.5,77.72,879334.0,63.4936,63.821,63.4445,63.6246,879334.0
2020-02-21 09:40:00,77.72,77.77,77.23,77.24,322380.0,63.6246,63.6655,63.2234,63.2316,322380.0
2020-02-21 09:50:00,77.25,77.62,77.25,77.54,405653.0,63.2398,63.5427,63.2398,63.4772,405653.0
2020-02-21 10:00:00,77.54,77.54,77.16,77.31,230333.0,63.4772,63.4772,63.1661,63.2889,230333.0
2020-02-21 10:10:00,77.32,77.33,77.12,77.2,179633.0,63.2971,63.3053,63.1334,63.1989,179633.0
2020-02-21 10:20:00,77.2,77.36,77.16,77.19,225105.0,63.1989,63.3299,63.1661,63.1907,225105.0
2020-02-21 10:30:00,77.19,77.2,77.02,77.04,244673.0,63.1907,63.1989,63.0515,63.0679,244673.0
2020-02-21 10:40:00,77.04,77.06,76.67,76.81,472134.0,63.0679,63.0843,62.765,62.8796,472134.0
2020-02-21 10:50:00,76.81,76.95,76.73,76.9,207148.0,62.8796,62.9942,62.8141,62.9533,207148.0
2020-02-21 11:00:00,76.89,76.98,76.8,76.9,253141.0,62.9451,63.0188,62.8714,62.9533,253141.0
2020-02-21 11:10:00,76.89,77.05,76.8,76.8,158923.0,62.9451,63.0761,62.8714,62.8714,158923.0
2020-02-21 11:20:00,76.81,76.92,76.79,76.82,140330.0,62.8796,62.9697,62.8632,62.8878,140330.0
2020-02-21 11:30:00,76.83,76.96,76.83,76.89,162465.0,62.896,63.0024,62.896,62.9451,162465.0
2020-02-21 11:40:00,76.88,76.94,76.78,76.78,144715.0,62.9369,62.986,62.8551,62.8551,144715.0
2020-02-21 11:50:00,76.79,76.94,76.78,76.83,172782.0,62.8632,62.986,62.8551,62.896,172782.0
2020-02-21 12:00:00,76.83,76.93,76.81,76.83,187769.0,62.896,62.9778,62.8796,62.896,187769.0
2020-02-21 12:10:00,76.83,76.98,76.82,76.95,169090.0,62.896,63.0188,62.8878,62.9942,169090.0
2020-02-21 12:20:00,76.95,76.98,76.83,76.87,107260.0,62.9942,63.0188,62.896,62.9287,107260.0
2020-02-21 12:30:00,76.86,76.88,76.79,76.82,79194.0,62.9205,62.9369,62.8632,62.8878,79194.0
2020-02-21 12:40:00,76.82,76.85,76.69,76.7,135193.0,62.8878,62.9124,62.7814,62.7896,135193.0
2020-02-21 12:50:00,76.7,76.84,76.69,76.83,262889.0,62.7896,62.9042,62.7814,62.896,262889.0
2020-02-21 13:00:00,76.82,76.85,76.7,76.71,136271.0,62.8878,62.9124,62.7896,62.7977,136271.0
2020-02-21 13:10:00,76.71,76.76,76.65,76.66,106120.0,62.7977,62.8387,62.7486,62.7568,106120.0
2020-02-21 13:20:00,76.66,76.66,76.46,76.47,197653.0,62.7568,62.7568,62.5931,62.6013,197653.0
2020-02-21 13:30:00,76.45,76.53,76.39,76.42,261474.0,62.5849,62.6504,62.5358,62.5603,261474.0
2020-02-21 13:40:00,76.43,76.43,76.22,76.24,235952.0,62.5685,62.5685,62.3966,62.413,235952.0
2020-02-21 13:50:00,76.24,76.27,76.15,76.24,493614.0,62.413,62.4375,62.3393,62.413,493614.0
2020-02-21 14:00:00,76.24,76.32,76.23,76.25,297006.0,62.413,62.4785,62.4048,62.4212,297006.0
2020-02-21 14:10:00,76.25,76.35,76.18,76.26,322121.0,62.4212,62.503,62.3639,62.4294,322121.0
2020-02-21 14:20:00,76.26,76.35,76.2,76.34,417877.0,62.4294,62.503,62.3802,62.4948,417877.0
2020-02-21 14:30:00,76.34,76.43,76.32,76.41,272083.0,62.4948,62.5685,62.4785,62.5522,272083.0
2020-02-21 14:40:00,76.4,76.53,76.35,76.38,216778.0,62.544,62.6504,62.503,62.5276,216778.0
2020-02-21 14:50:00,76.38,76.47,76.36,76.41,160670.0,62.5276,62.6013,62.5112,62.5522,160670.0
2020-02-21 15:00:00,76.4,76.44,76.31,76.38,207230.0,62.544,62.5767,62.4703,62.5276,207230.0
2020-02-21 15:10:00,76.38,76.45,76.27,76.3,207220.0,62.5276,62.5849,62.4375,62.4621,207220.0
2020-02-21 15:20:00,76.3,76.38,76.26,76.36,261444.0,62.4621,62.5276,62.4294,62.5112,261444.0
2020-02-21 15:30:00,76.35,76.39,76.17,76.27,373487.0,62.503,62.5358,62.3557,62.4375,373487.0
2020-02-21 15:40:00,76.27,76.33,76.21,76.28,443559.0,62.4375,62.4867,62.3884,62.4457,443559.0
2020-02-21 15:50:00,76.29,76.57,76.28,76.45,1551056.0,62.4539,62.6831,62.4457,62.5849,1551056.0
2020-02-24 09:30:00,73.38,73.71,73.1,73.58,1256105.0,60.0717,60.3418,59.8425,60.2354,1256105.0
2020-02-24 09:40:00,73.57,73.8,73.27,73.72,794458.0,60.2272,60.4155,59.9816,60.35,794458.0
2020-02-24 09:50:00,73.73,73.98,73.5,73.77,507876.0,60.3582,60.5629,60.1699,60.3909,507876.0
2020-02-24 10:00:00,73.78,74.05,73.5,73.67,630596.0,60.3991,60.6202,60.1699,60.3091,630596.0
2020-02-24 10:10:00,73.65,73.87,73.55,73.61,290337.0,60.2927,60.4728,60.2108,60.26,290337.0
2020-02-24 10:20:00,73.61,73.61,73.25,73.26,319791.0,60.26,60.26,59.9653,59.9734,319791.0
2020-02-24 10:30:00,73.26,73.31,73.06,73.09,437795.0,59.9734,60.0144,59.8097,59.8343,437795.0
2020-02-24 10:40:00,73.06,73.42,72.96,73.42,482253.0,59.8097,60.1044,59.7279,60.1044,482253.0
2020-02-24 10:50:00,73.43,73.51,73.22,73.28,286862.0,60.1126,60.1781,59.9407,59.9898,286862.0
2020-02-24 11:00:00,73.26,73.31,72.87,72.87,483087.0,59.9734,60.0144,59.6542,59.6542,483087.0
2020-02-24 11:10:00,72.87,73.01,72.83,72.98,388966.0,59.6542,59.7688,59.6214,59.7442,388966.0
2020-02-24 11:20:00,72.98,73.1,72.94,73.03,319768.0,59.7442,59.8425,59.7115,59.7852,319768.0
2020-02-24 11:30:00,73.04,73.27,73.03,73.13,575539.0,59.7933,59.9816,59.7852,59.867,575539.0
2020-02-24 11:40:00,73.13,73.14,72.67,72.76,539781.0,59.867,59.8752,59.4904,59.5641,539781.0
2020-02-24 11:50:00,72.76,72.99,72.7,72.87,467781.0,59.5641,59.7524,59.515,59.6542,467781.0
2020-02-24 12:00:00,72.87,72.97,72.78,72.82,361776.0,59.6542,59.736,59.5805,59.6132,361776.0
2020-02-24 12:10:00,72.81,72.95,72.75,72.94,292100.0,59.6051,59.7197,59.5559,59.7115,292100.0
2020-02-24 12:20:00,72.95,73.01,72.83,72.89,192695.0,59.7197,59.7688,59.6214,59.6705,192695.0
2020-02-24 12:30:00,72.88,72.89,72.7,72.77,351243.0,59.6624,59.6705,59.515,59.5723,351243.0
2020-02-24 12:40:00,72.78,72.89,72.72,72.77,225271.0,59.5805,59.6705,59.5314,59.5723,225271.0
2020-02-24 12:50:00,72.76,72.8,72.65,72.7,263758.0,59.5641,59.5969,59.4741,59.515,263758.0
2020-02-24 13:00:00,72.7,72.75,72.58,72.67,435341.0,59.515,59.5559,59.4168,59.4904,435341.0
2020-02-24 13:10:00,72.67,72.71,72.55,72.59,316021.0,59.4904,59.5232,59.3922,59.425,316021.0
2020-02-24 13:20:00,72.6,72.82,72.59,72.78,435001.0,59.4331,59.6132,59.425,59.5805,435001.0
2020-02-24 13:30:00,72.79,72.9,72.74,72.86,296580.0,59.5887,59.6787,59.5478,59.646,296580.0
2020-02-24 13:40:00,72.85,72.86,72.71,72.84,330303.0,59.6378,59.646,59.5232,59.6296,330303.0
2020-02-24 13:50:00,72.84,72.9,72.77,72.84,188811.0,59.6296,59.6787,59.5723,59.6296,188811.0
2020-02-24 14:00:00,72.84,72.91,72.69,72.7,293189.0,59.6296,59.6869,59.5068,59.515,293189.0
2020-02-24 14:10:00,72.7,72.75,72.65,72.72,198939.0,59.515,59.5559,59.4741,59.5314,198939.0
2020-02-24 14:20:00,72.73,73.09,72.72,73.02,268282.0,59.5396,59.8343,59.5314,59.777,268282.0
2020-02-24 14:30:00,73.02,73.09,72.92,73.06,383919.0,59.777,59.8343,59.6951,59.8097,383919.0
2020-02-24 14:40:00,73.07,73.19,73.06,73.09,322843.0,59.8179,59.9161,59.8097,59.8343,322843.0
2020-02-24 14:50:00,73.09,73.33,73.05,73.29,452105.0,59.8343,60.0307,59.8015,59.998,452105.0
2020-02-24 15:00:00,73.29,73.33,73.14,73.15,405482.0,59.998,60.0307,59.8752,59.8834,405482.0
2020-02-24 15:10:00,73.14,73.17,72.93,73.07,392142.0,59.8752,59.8998,59.7033,59.8179,392142.0
2020-02-24 15:20:00,73.07,73.19,72.94,72.94,348258.0,59.8179,59.9161,59.7115,59.7115,348258.0
2020-02-24 15:30:00,72.95,72.99,72.68,72.68,437398.0,59.7197,59.7524,59.4986,59.4986,437398.0
2020-02-24 15:40:00,72.69,72.79,72.62,72.73,610447.0,59.5068,59.5887,59.4495,59.5396,610447.0
2020-02-24 15:50:00,72.73,72.74,72.44,72.54,1550256.0,59.5396,59.5478,59.3022,59.384,1550256.0
2020-02-25 09:30:00,72.63,73.06,72.33,72.8,785164.0,59.4577,59.8097,59.2121,59.5969,785164.0
2020-02-25 09:40:00,72.78,73.03,72.59,72.75,673872.0,59.5805,59.7852,59.425,59.5559,673872.0
2020-02-25 09:50:00,72.74,73.11,72.6,73.05,432174.0,59.5478,59.8506,59.4331,59.8015,432174.0
2020-02-25 10:00:00,73.04,73.21,72.76,72.76,412809.0,59.7933,59.9325,59.5641,59.5641,412809.0
2020-02-25 10:10:00,72.75,72.75,72.48,72.51,339044.0,59.5559,59.5559,59.3349,59.3595,339044.0
2020-02-25 10:20:00,72.51,72.51,71.8,71.9,575739.0,59.3595,59.3595,58.7782,58.8601,575739.0
2020-02-25 10:30:00,71.91,72.09,71.68,71.79,512191.0,58.8683,59.0156,58.68,58.77,512191.0
2020-02-25 10:40:00,71.78,72.08,71.62,71.64,334005.0,58.7619,59.0074,58.6309,58.6472,334005.0
2020-02-25 10:50:00,71.64,71.73,71.31,71.73,444741.0,58.6472,58.7209,58.3771,58.7209,444741.0
2020-02-25 11:00:00,71.72,71.87,71.41,71.48,389355.0,58.7127,58.8355,58.459,58.5163,389355.0
2020-02-25 11:10:00,71.47,71.65,71.17,71.38,486530.0,58.5081,58.6554,58.2625,58.4344,486530.0
2020-02-25 11:20:00,71.36,71.68,71.3,71.58,459548.0,58.418,58.68,58.3689,58.5981,459548.0
2020-02-25 11:30:00,71.59,71.86,71.48,71.78,432526.0,58.6063,58.8273,58.5163,58.7619,432526.0
2020-02-25 11:40:00,71.78,71.91,71.55,71.81,400649.0,58.7619,58.8683,58.5736,58.7864,400649.0
2020-02-25 11:50:00,71.8,71.89,71.66,71.79,337538.0,58.7782,58.8519,58.6636,58.77,337538.0
2020-02-25 12:00:00,71.78,71.86,71.65,71.72,257961.0,58.7619,58.8273,58.6554,58.7127,257961.0
2020-02-25 12:10:00,71.71,71.82,71.52,71.55,212118.0,58.7046,58.7946,58.549,58.5736,212118.0
2020-02-25 12:20:00,71.55,71.57,71.32,71.34,218290.0,58.5736,58.5899,58.3853,58.4017,218290.0
2020-02-25 12:30:00,71.34,71.65,71.34,71.6,237995.0,58.4017,58.6554,58.4017,58.6145,237995.0
2020-02-25 12:40:00,71.59,71.6,71.18,71.22,367169.0,58.6063,58.6145,58.2707,58.3034,367169.0
2020-02-25 12:50:00,71.23,71.26,71.11,71.16,371710.0,58.3116,58.3362,58.2134,58.2543,371710.0
2020-02-25 13:00:00,71.16,71.2,70.9,71.1,505161.0,58.2543,58.287,58.0415,58.2052,505161.0
2020-02-25 13:10:00,71.09,71.18,70.6,70.65,364223.0,58.197,58.2707,57.7959,57.8368,364223.0
2020-02-25 13:20:00,70.65,70.73,70.57,70.64,311615.0,57.8368,57.9023,57.7713,57.8286,311615.0
2020-02-25 13:30:00,70.64,70.65,70.39,70.43,366815.0,57.8286,57.8368,57.624,57.6567,366815.0
2020-02-25 13:40:00,70.43,70.6,70.38,70.43,263026.0,57.6567,57.7959,57.6158,57.6567,263026.0
2020-02-25 13:50:00,70.44,70.56,70.01,70.02,423825.0,57.6649,57.7631,57.3129,57.3211,423825.0
2020-02-25 14:00:00,70.03,70.08,69.4,69.56,847587.0,57.3292,57.3702,56.8135,56.9445,847587.0
2020-02-25 14:10:00,69.59,69.8,69.34,69.48,664396.0,56.969,57.141,56.7644,56.879,664396.0
2020-02-25 14:20:00,69.47,69.63,69.26,69.28,978607.0,56.8708,57.0018,56.6989,56.7153,978607.0
2020-02-25 14:30:00,69.28,69.53,69.1,69.14,797971.0,56.7153,56.9199,56.5679,56.6007,797971.0
2020-02-25 14:40:00,69.14,69.68,69.12,69.57,598421.0,56.6007,57.0427,56.5843,56.9527,598421.0
2020-02-25 14:50:00,69.57,69.89,69.51,69.85,470706.0,56.9527,57.2146,56.9035,57.1819,470706.0
2020-02-25 15:00:00,69.85,70.22,69.84,69.95,565475.0,57.1819,57.4848,57.1737,57.2638,565475.0
2020-02-25 15:10:00,69.95,70.02,69.54,69.65,587492.0,57.2638,57.3211,56.9281,57.0182,587492.0
2020-02-25 15:20:00,69.65,69.73,69.32,69.4,766569.0,57.0182,57.0836,56.748,56.8135,766569.0
2020-02-25 15:30:00,69.4,69.4,69.0,69.2,1012909.0,56.8135,56.8135,56.486,56.6498,1012909.0
2020-02-25 15:40:00,69.2,69.79,69.19,69.53,1271816.0,56.6498,57.1328,56.6416,56.9199,1271816.0
2020-02-25 15:50:00,69.54,69.61,69.3,69.44,2183696.0,56.9281,56.9854,56.7316,56.8462,2183696.0
2020-02-26 09:30:00,70.02,70.34,69.67,70.3,1218887.0,57.3211,57.583,57.0345,57.5503,1218887.0
2020-02-26 09:40:00,70.29,70.61,70.15,70.15,629357.0,57.5421,57.8041,57.4275,57.4275,629357.0
2020-02-26 09:50:00,70.16,70.21,69.8,69.92,568348.0,57.4357,57.4766,57.141,57.2392,568348.0
2020-02-26 10:00:00,69.91,69.99,69.58,69.94,613291.0,57.231,57.2965,56.9609,57.2556,613291.0
2020-02-26 10:10:00,69.95,70.26,69.87,70.22,632740.0,57.2638,57.5175,57.1983,57.4848,632740.0
2020-02-26 10:20:00,70.23,70.25,69.9,69.95,378490.0,57.493,57.5093,57.2228,57.2638,378490.0
2020-02-26 10:30:00,69.95,70.25,69.95,70.01,428554.0,57.2638,57.5093,57.2638,57.3129,428554.0
2020-02-26 10:40:00,70.02,70.39,70.02,70.25,536393.0,57.3211,57.624,57.3211,57.5093,536393.0
2020-02-26 10:50:00,70.25,70.43,70.07,70.12,329549.0,57.5093,57.6567,57.362,57.4029,329549.0
2020-02-26 11:00:00,70.11,70.15,69.94,69.96,338842.0,57.3947,57.4275,57.2556,57.2719,338842.0
2020-02-26 11:10:00,69.97,70.14,69.87,70.13,315025.0,57.2801,57.4193,57.1983,57.4111,315025.0
2020-02-26 11:20:00,70.14,70.37,70.14,70.28,356079.0,57.4193,57.6076,57.4193,57.5339,356079.0
2020-02-26 11:30:00,70.28,70.28,69.99,70.18,327553.0,57.5339,57.5339,57.2965,57.452,327553.0
2020-02-26 11:40:00,70.19,70.21,69.85,69.9,353861.0,57.4602,57.4766,57.1819,57.2228,353861.0
2020-02-26 11:50:00,69.91,69.91,69.65,69.74,266700.0,57.231,57.231,57.0182,57.0918,266700.0
2020-02-26 12:00:00,69.74,69.86,69.23,69.25,591513.0,57.0918,57.1901,56.6743,56.6907,591513.0
2020-02-26 12:10:00,69.24,69.39,69.02,69.27,453864.0,56.6825,56.8053,56.5024,56.7071,453864.0
2020-02-26 12:20:00,69.28,69.44,69.19,69.28,371814.0,56.7153,56.8462,56.6416,56.7153,371814.0
2020-02-26 12:30:00,69.28,69.65,69.28,69.49,323205.0,56.7153,57.0182,56.7153,56.8872,323205.0
2020-02-26 12:40:00,69.5,69.63,69.4,69.48,195888.0,56.8954,57.0018,56.8135,56.879,195888.0
2020-02-26 12:50:00,69.49,69.62,69.37,69.55,211093.0,56.8872,56.9936,56.7889,56.9363,211093.0
2020-02-26 13:00:00,69.55,69.64,69.34,69.36,216536.0,56.9363,57.01,56.7644,56.7808,216536.0
2020-02-26 13:10:00,69.37,69.49,69.34,69.42,186139.0,56.7889,56.8872,56.7644,56.8299,186139.0
2020-02-26 13:20:00,69.42,69.7,69.42,69.59,255715.0,56.8299,57.0591,56.8299,56.969,255715.0
2020-02-26 13:30:00,69.58,69.6,68.96,68.97,588335.0,56.9609,56.9772,56.4533,56.4615,588335.0
2020-02-26 13:40:00,68.96,69.5,68.8,69.35,770694.0,56.4533,56.8954,56.3223,56.7726,770694.0
2020-02-26 13:50:00,69.34,69.34,68.89,68.96,318919.0,56.7644,56.7644,56.396,56.4533,318919.0
2020-02-26 14:00:00,68.95,69.31,68.82,69.12,310831.0,56.4451,56.7398,56.3387,56.5843,310831.0
2020-02-26 14:10:00,69.13,69.37,69.0,69.13,265271.0,56.5925,56.7889,56.486,56.5925,265271.0
2020-02-26 14:20:00,69.12,69.47,69.07,69.21,382673.0,56.5843,56.8708,56.5433,56.658,382673.0
2020-02-26 14:30:00,69.22,69.48,69.14,69.36,520059.0,56.6661,56.879,56.6007,56.7808,520059.0
2020-02-26 14:40:00,69.37,69.4,69.05,69.13,459451.0,56.7889,56.8135,56.527,56.5925,459451.0
2020-02-26 14:50:00,69.13,69.13,68.7,68.72,853890.0,56.5925,56.5925,56.2405,56.2568,853890.0
2020-02-26 15:00:00,68.72,69.0,68.68,68.85,701401.0,56.2568,56.486,56.2241,56.3632,701401.0
2020-02-26 15:10:00,68.88,69.05,68.79,68.97,708777.0,56.3878,56.527,56.3141,56.4615,708777.0
2020-02-26 15:20:00,68.97,69.01,68.5,68.68,629952.0,56.4615,56.4942,56.0767,56.2241,629952.0
2020-02-26 15:30:00,68.67,68.84,68.56,68.81,706495.0,56.2159,56.3551,56.1258,56.3305,706495.0
2020-02-26 15:40:00,68.81,68.88,68.66,68.73,509073.0,56.3305,56.3878,56.2077,56.265,509073.0
2020-02-26 15:50:00,68.73,68.9,68.16,68.18,3018055.0,56.265,56.4042,55.7984,55.8148,3018055.0
2020-02-27 09:30:00,66.1,66.54,65.54,66.53,1598853.0,54.112,54.4722,53.6536,54.464,1598853.0
2020-02-27 09:40:00,66.53,66.55,65.43,65.75,1257729.0,54.464,54.4804,53.5635,53.8255,1257729.0
2020-02-27 09:50:00,65.75,66.11,65.59,66.01,1264698.0,53.8255,54.1202,53.6945,54.0383,1264698.0
2020-02-27 10:00:00,65.99,66.26,65.76,66.02,1326656.0,54.0219,54.243,53.8337,54.0465,1326656.0
2020-02-27 10:10:00,66.01,66.27,65.85,66.13,678589.0,54.0383,54.2512,53.9073,54.1366,678589.0
2020-02-27 10:20:00,66.14,66.18,65.48,65.61,704229.0,54.1447,54.1775,53.6044,53.7109,704229.0
2020-02-27 10:30:00,65.63,65.65,65.19,65.6,633512.0,53.7272,53.7436,53.367,53.7027,633512.0
2020-02-27 10:40:00,65.56,65.77,65.3,65.76,581378.0,53.6699,53.8418,53.4571,53.8337,581378.0
2020-02-27 10:50:00,65.77,66.3,65.72,66.3,681918.0,53.8418,54.2757,53.8009,54.2757,681918.0
2020-02-27 11:00:00,66.29,66.69,66.1,66.68,829182.0,54.2675,54.595,54.112,54.5868,829182.0
2020-02-27 11:10:00,66.67,66.68,66.24,66.53,807005.0,54.5786,54.5868,54.2266,54.464,807005.0
2020-02-27 11:20:00,66.52,66.53,65.98,66.0,486021.0,54.4558,54.464,54.0138,54.0301,486021.0
2020-02-27 11:30:00,65.99,66.11,65.74,65.82,572858.0,54.0219,54.1202,53.8173,53.8828,572858.0
2020-02-27 11:40:00,65.82,65.99,65.59,65.81,617730.0,53.8828,54.0219,53.6945,53.8746,617730.0
2020-02-27 11:50:00,65.81,66.13,65.73,66.01,552426.0,53.8746,54.1366,53.8091,54.0383,552426.0
2020-02-27 12:00:00,66.0,66.21,65.87,66.14,974147.0,54.0301,54.202,53.9237,54.1447,974147.0
2020-02-27 12:10:00,66.15,66.42,66.01,66.33,1112731.0,54.1529,54.374,54.0383,54.3003,1112731.0
2020-02-27 12:20:00,66.34,66.35,65.96,66.31,509532.0,54.3085,54.3167,53.9974,54.2839,509532.0
2020-02-27 12:30:00,66.32,66.83,66.28,66.82,919611.0,54.2921,54.7096,54.2593,54.7014,919611.0
2020-02-27 12:40:00,66.81,66.82,66.55,66.79,661546.0,54.6932,54.7014,54.4804,54.6769,661546.0
2020-02-27 12:50:00,66.79,66.89,66.4,66.41,668042.0,54.6769,54.7587,54.3576,54.3658,668042.0
2020-02-27 13:00:00,66.41,66.6,66.24,66.58,463342.0,54.3658,54.5213,54.2266,54.5049,463342.0
2020-02-27 13:10:00,66.58,66.74,66.51,66.57,383615.0,54.5049,54.6359,54.4476,54.4968,383615.0
2020-02-27 13:20:00,66.58,66.69,66.36,66.39,318080.0,54.5049,54.595,54.3248,54.3494,318080.0
2020-02-27 13:30:00,66.38,66.51,66.05,66.12,326528.0,54.3412,54.4476,54.0711,54.1284,326528.0
2020-02-27 13:40:00,66.12,66.19,65.45,65.96,888703.0,54.1284,54.1857,53.5799,53.9974,888703.0
2020-02-27 13:50:00,65.96,66.37,65.78,65.88,433869.0,53.9974,54.333,53.85,53.9319,433869.0
2020-02-27 14:00:00,65.87,66.07,65.72,65.78,531058.0,53.9237,54.0874,53.8009,53.85,531058.0
2020-02-27 14:10:00,65.77,66.0,65.57,65.57,490252.0,53.8418,54.0301,53.6781,53.6781,490252.0
2020-02-27 14:20:00,65.57,66.19,65.57,66.11,351104.0,53.6781,54.1857,53.6781,54.1202,351104.0
2020-02-27 14:30:00,66.11,66.12,65.79,65.89,333820.0,54.1202,54.1284,53.8582,53.9401,333820.0
2020-02-27 14:40:00,65.88,66.12,65.83,65.96,254973.0,53.9319,54.1284,53.891,53.9974,254973.0
2020-02-27 14:50:00,65.96,66.07,65.8,65.86,418038.0,53.9974,54.0874,53.8664,53.9155,418038.0
2020-02-27 15:00:00,65.86,66.02,65.63,65.98,446291.0,53.9155,54.0465,53.7272,54.0138,446291.0
2020-02-27 15:10:00,65.99,66.07,65.75,65.76,476299.0,54.0219,54.0874,53.8255,53.8337,476299.0
2020-02-27 15:20:00,65.76,65.85,65.55,65.55,564316.0,53.8337,53.9073,53.6617,53.6617,564316.0
2020-02-27 15:30:00,65.56,65.63,65.35,65.35,837203.0,53.6699,53.7272,53.498,53.498,837203.0
2020-02-27 15:40:00,65.36,65.42,65.1,65.24,1193682.0,53.5062,53.5553,53.2934,53.408,1193682.0
2020-02-27 15:50:00,65.24,65.26,64.4,64.45,2809620.0,53.408,53.4243,52.7203,52.7612,2809620.0
2020-02-28 09:30:00,62.0,63.18,61.81,62.96,2230243.0,50.7556,51.7216,50.6,51.5415,2230243.0
2020-02-28 09:40:00,62.95,63.23,62.32,62.36,1423063.0,51.5333,51.7625,51.0175,51.0503,1423063.0
2020-02-28 09:50:00,62.34,62.57,61.43,61.77,1248419.0,51.0339,51.2222,50.289,50.5673,1248419.0
2020-02-28 10:00:00,61.77,62.08,61.34,61.69,1343408.0,50.5673,50.8211,50.2153,50.5018,1343408.0
2020-02-28 10:10:00,61.68,62.43,61.37,62.23,1128220.0,50.4936,51.1076,50.2398,50.9439,1128220.0
2020-02-28 10:20:00,62.23,62.36,61.56,61.6,1097846.0,50.9439,51.0503,50.3954,50.4281,1097846.0
2020-02-28 10:30:00,61.59,62.34,61.54,61.94,888755.0,50.4199,51.0339,50.379,50.7065,888755.0
2020-02-28 10:40:00,61.97,62.5,61.94,62.25,999555.0,50.731,51.1649,50.7065,50.9602,999555.0
2020-02-28 10:50:00,62.24,63.0,62.2,62.84,850874.0,50.952,51.5742,50.9193,51.4432,850874.0
2020-02-28 11:00:00,62.84,62.89,62.21,62.33,958376.0,51.4432,51.4842,50.9275,51.0257,958376.0
2020-02-28 11:10:00,62.34,63.13,62.32,63.13,751301.0,51.0339,51.6806,51.0175,51.6806,751301.0
2020-02-28 11:20:00,63.13,63.2,62.8,63.19,704274.0,51.6806,51.7379,51.4105,51.7298,704274.0
2020-02-28 11:30:00,63.19,63.82,63.09,63.79,796010.0,51.7298,52.2455,51.6479,52.2209,796010.0
2020-02-28 11:40:00,63.8,64.45,63.5,63.59,982437.0,52.2291,52.7612,51.9835,52.0572,982437.0
2020-02-28 11:50:00,63.58,63.74,62.78,62.97,870824.0,52.049,52.18,51.3941,51.5497,870824.0
2020-02-28 12:00:00,62.97,63.18,62.63,62.98,627509.0,51.5497,51.7216,51.2713,51.5578,627509.0
2020-02-28 12:10:00,62.97,63.25,62.82,63.18,460944.0,51.5497,51.7789,51.4269,51.7216,460944.0
2020-02-28 12:20:00,63.19,63.39,63.08,63.32,467280.0,51.7298,51.8935,51.6397,51.8362,467280.0
2020-02-28 12:30:00,63.33,63.83,63.28,63.53,542747.0,51.8444,52.2537,51.8034,52.0081,542747.0
2020-02-28 12:40:00,63.52,63.85,63.19,63.36,524424.0,51.9999,52.2701,51.7298,51.8689,524424.0
2020-02-28 12:50:00,63.36,63.99,63.31,63.85,539744.0,51.8689,52.3847,51.828,52.2701,539744.0
2020-02-28 13:00:00,63.85,64.02,63.54,63.88,462794.0,52.2701,52.4092,52.0163,52.2946,462794.0
2020-02-28 13:10:00,63.89,63.92,63.19,63.7,534544.0,52.3028,52.3274,51.7298,52.1473,534544.0
2020-02-28 13:20:00,63.71,63.85,63.47,63.49,390968.0,52.1554,52.2701,51.959,51.9753,390968.0
2020-02-28 13:30:00,63.47,63.48,62.9,63.03,541358.0,51.959,51.9672,51.4924,51.5988,541358.0
2020-02-28 13:40:00,63.04,63.04,62.54,62.81,624172.0,51.607,51.607,51.1976,51.4187,624172.0
2020-02-28 13:50:00,62.8,62.94,62.59,62.88,506096.0,51.4105,51.5251,51.2386,51.476,506096.0
2020-02-28 14:00:00,62.87,62.87,62.26,62.34,717292.0,51.4678,51.4678,50.9684,51.0339,717292.0
2020-02-28 14:10:00,62.34,62.56,62.25,62.47,686825.0,51.0339,51.214,50.9602,51.1403,686825.0
2020-02-28 14:20:00,62.48,62.77,62.3,62.45,688378.0,51.1485,51.3859,51.0012,51.124,688378.0
2020-02-28 14:30:00,62.47,63.3,62.36,62.76,718749.0,51.1403,51.8198,51.0503,51.3777,718749.0
2020-02-28 14:40:00,62.77,63.67,62.73,63.34,633919.0,51.3859,52.1227,51.3532,51.8526,633919.0
2020-02-28 14:50:00,63.35,63.55,62.94,63.1,557192.0,51.8607,52.0245,51.5251,51.6561,557192.0
2020-02-28 15:00:00,63.11,63.24,62.56,62.85,566874.0,51.6643,51.7707,51.214,51.4514,566874.0
2020-02-28 15:10:00,62.85,63.35,62.73,63.27,720507.0,51.4514,51.8607,51.3532,51.7952,720507.0
2020-02-28 15:20:00,63.27,63.32,62.29,62.3,677474.0,51.7952,51.8362,50.993,51.0012,677474.0
2020-02-28 15:30:00,62.3,62.78,62.28,62.49,1094408.0,51.0012,51.3941,50.9848,51.1567,1094408.0
2020-02-28 15:40:00,62.5,62.8,62.05,62.73,1114717.0,51.1649,51.4105,50.7965,51.3532,1114717.0
2020-02-28 15:50:00,62.73,63.55,62.59,63.42,3029256.0,51.3532,52.0245,51.2386,51.918,3029256.0
2020-03-02 09:30:00,63.85,64.14,63.34,63.42,1255859.0,52.2701,52.5075,51.8526,51.918,1255859.0
2020-03-02 09:40:00,63.4,64.26,63.4,63.79,1014774.0,51.9017,52.6057,51.9017,52.2209,1014774.0
2020-03-02 09:50:00,63.8,63.86,63.25,63.4,562253.0,52.2291,52.2782,51.7789,51.9017,562253.0
2020-03-02 10:00:00,63.43,63.62,63.12,63.31,595470.0,51.9262,52.0818,51.6725,51.828,595470.0
2020-03-02 10:10:00,63.29,63.95,63.26,63.77,573778.0,51.8116,52.3519,51.7871,52.2046,573778.0
2020-03-02 10:20:00,63.76,63.9,63.52,63.77,499733.0,52.1964,52.311,51.9999,52.2046,499733.0
2020-03-02 10:30:00,63.77,64.06,63.45,63.96,712575.0,52.2046,52.442,51.9426,52.3601,712575.0
2020-03-02 10:40:00,63.98,64.42,63.86,64.4,425464.0,52.3765,52.7367,52.2782,52.7203,425464.0
2020-03-02 10:50:00,64.4,64.74,64.37,64.41,624598.0,52.7203,52.9986,52.6957,52.7285,624598.0
2020-03-02 11:00:00,64.4,64.57,63.96,64.08,700011.0,52.7203,52.8595,52.3601,52.4583,700011.0
2020-03-02 11:10:00,64.08,64.99,64.04,64.73,624609.0,52.4583,53.2033,52.4256,52.9905,624609.0
2020-03-02 11:20:00,64.74,65.11,64.7,64.99,538256.0,52.9986,53.3015,52.9659,53.2033,538256.0
2020-03-02 11:30:00,65.01,65.3,64.91,65.27,483360.0,53.2197,53.4571,53.1378,53.4325,483360.0
2020-03-02 11:40:00,65.27,65.4,65.04,65.35,524666.0,53.4325,53.5389,53.2442,53.498,524666.0
2020-03-02 11:50:00,65.35,65.69,65.21,65.51,357802.0,53.498,53.7764,53.3834,53.629,357802.0
2020-03-02 12:00:00,65.5,65.68,65.48,65.53,379038.0,53.6208,53.7682,53.6044,53.6454,379038.0
2020-03-02 12:10:00,65.54,65.61,65.17,65.27,406325.0,53.6536,53.7109,53.3507,53.4325,406325.0
2020-03-02 12:20:00,65.28,65.31,65.04,65.22,268380.0,53.4407,53.4653,53.2442,53.3916,268380.0
2020-03-02 12:30:00,65.21,65.69,65.2,65.57,408873.0,53.3834,53.7764,53.3752,53.6781,408873.0
2020-03-02 12:40:00,65.56,65.91,65.49,65.9,486445.0,53.6699,53.9565,53.6126,53.9483,486445.0
2020-03-02 12:50:00,65.89,66.4,65.89,66.34,788269.0,53.9401,54.3576,53.9401,54.3085,788269.0
2020-03-02 13:00:00,66.35,66.5,65.95,66.1,528043.0,54.3167,54.4394,53.9892,54.112,528043.0
2020-03-02 13:10:00,66.1,66.2,65.82,65.91,481682.0,54.112,54.1939,53.8828,53.9565,481682.0
2020-03-02 13:20:00,65.91,65.99,65.48,65.72,446693.0,53.9565,54.0219,53.6044,53.8009,446693.0
2020-03-02 13:30:00,65.73,66.13,65.7,66.13,632490.0,53.8091,54.1366,53.7845,54.1366,632490.0
2020-03-02 13:40:00,66.12,66.28,65.94,66.06,365380.0,54.1284,54.2593,53.981,54.0792,365380.0
2020-03-02 13:50:00,66.05,66.11,65.62,66.0,394940.0,54.0711,54.1202,53.719,54.0301,394940.0
2020-03-02 14:00:00,66.0,66.13,65.81,66.13,351459.0,54.0301,54.1366,53.8746,54.1366,351459.0
2020-03-02 14:10:00,66.12,66.13,65.83,65.89,424459.0,54.1284,54.1366,53.891,53.9401,424459.0
2020-03-02 14:20:00,65.89,65.96,65.56,65.56,349683.0,53.9401,53.9974,53.6699,53.6699,349683.0
2020-03-02 14:30:00,65.56,65.68,65.26,65.27,311934.0,53.6699,53.7682,53.4243,53.4325,311934.0
2020-03-02 14:40:00,65.27,65.32,64.92,65.29,427722.0,53.4325,53.4735,53.146,53.4489,427722.0
2020-03-02 14:50:00,65.28,65.52,65.12,65.18,330724.0,53.4407,53.6372,53.3097,53.3588,330724.0
2020-03-02 15:00:00,65.17,65.84,65.15,65.75,423912.0,53.3507,53.8991,53.3343,53.8255,423912.0
2020-03-02 15:10:00,65.75,65.92,65.62,65.75,336524.0,53.8255,53.9646,53.719,53.8255,336524.0
2020-03-02 15:20:00,65.75,66.19,65.73,66.06,404134.0,53.8255,54.1857,53.8091,54.0792,404134.0
2020-03-02 15:30:00,66.06,66.57,66.01,66.55,528739.0,54.0792,54.4968,54.0383,54.4804,528739.0
2020-03-02 15:40:00,66.55,66.85,66.35,66.78,837344.0,54.4804,54.726,54.3167,54.6687,837344.0
2020-03-02 15:50:00,66.81,67.61,66.79,67.59,2348855.0,54.6932,55.3481,54.6769,55.3318,2348855.0
2020-03-03 09:30:00,67.86,67.95,66.24,66.33,1463818.0,55.5528,55.6265,54.2266,54.3003,1463818.0
2020-03-03 09:40:00,66.33,66.53,66.0,66.34,629710.0,54.3003,54.464,54.0301,54.3085,629710.0
2020-03-03 09:50:00,66.33,66.33,65.68,66.22,473726.0,54.3003,54.3003,53.7682,54.2102,473726.0
2020-03-03 10:00:00,66.22,68.43,66.1,67.21,1092557.0,54.2102,56.0194,54.112,55.0207,1092557.0
2020-03-03 10:10:00,67.2,67.3,65.81,66.76,1104441.0,55.0125,55.0944,53.8746,54.6523,1104441.0
2020-03-03 10:20:00,66.78,67.59,66.68,67.12,1056253.0,54.6687,55.3318,54.5868,54.947,1056253.0
2020-03-03 10:30:00,67.11,67.45,66.78,66.92,606799.0,54.9388,55.2172,54.6687,54.7833,606799.0
2020-03-03 10:40:00,66.94,67.4,66.69,66.83,439528.0,54.7996,55.1762,54.595,54.7096,439528.0
2020-03-03 10:50:00,66.86,67.37,66.67,67.34,512786.0,54.7342,55.1517,54.5786,55.1271,512786.0
2020-03-03 11:00:00,67.32,67.46,66.4,66.47,529286.0,55.1107,55.2253,54.3576,54.4149,529286.0
2020-03-03 11:10:00,66.44,66.5,65.86,65.99,631851.0,54.3903,54.4394,53.9155,54.0219,631851.0
2020-03-03 11:20:00,65.98,66.27,65.36,65.4,779596.0,54.0138,54.2512,53.5062,53.5389,779596.0
2020-03-03 11:30:00,65.41,66.2,65.37,66.17,761614.0,53.5471,54.1939,53.5144,54.1693,761614.0
2020-03-03 11:40:00,66.18,66.27,65.78,65.79,270065.0,54.1775,54.2512,53.85,53.8582,270065.0
2020-03-03 11:50:00,65.8,66.65,65.79,66.58,350951.0,53.8664,54.5622,53.8582,54.5049,350951.0
2020-03-03 12:00:00,66.58,66.77,66.33,66.71,368393.0,54.5049,54.6605,54.3003,54.6114,368393.0
2020-03-03 12:10:00,66.7,66.7,66.08,66.16,277570.0,54.6032,54.6032,54.0956,54.1611,277570.0
2020-03-03 12:20:00,66.18,66.46,66.05,66.25,292733.0,54.1775,54.4067,54.0711,54.2348,292733.0
2020-03-03 12:30:00,66.26,66.32,66.02,66.2,261839.0,54.243,54.2921,54.0465,54.1939,261839.0
2020-03-03 12:40:00,66.2,66.38,66.01,66.25,266114.0,54.1939,54.3412,54.0383,54.2348,266114.0
2020-03-03 12:50:00,66.26,66.27,65.87,66.04,358041.0,54.243,54.2512,53.9237,54.0629,358041.0
2020-03-03 13:00:00,66.03,66.04,65.65,65.83,282617.0,54.0547,54.0629,53.7436,53.891,282617.0
2020-03-03 13:10:00,65.82,65.94,65.55,65.58,309558.0,53.8828,53.981,53.6617,53.6863,309558.0
2020-03-03 13:20:00,65.59,65.72,65.17,65.46,492848.0,53.6945,53.8009,53.3507,53.5881,492848.0
2020-03-03 13:30:00,65.45,65.69,65.2,65.51,460487.0,53.5799,53.7764,53.3752,53.629,460487.0
2020-03-03 13:40:00,65.5,65.54,65.01,65.09,483759.0,53.6208,53.6536,53.2197,53.2852,483759.0
2020-03-03 13:50:00,65.1,65.34,65.03,65.06,391353.0,53.2934,53.4898,53.236,53.2606,391353.0
2020-03-03 14:00:00,65.07,65.19,64.5,64.5,712044.0,53.2688,53.367,52.8022,52.8022,712044.0
2020-03-03 14:10:00,64.49,65.01,64.47,64.6,556919.0,52.794,53.2197,52.7776,52.884,556919.0
2020-03-03 14:20:00,64.6,65.31,64.51,65.21,555976.0,52.884,53.4653,52.8104,53.3834,555976.0
2020-03-03 14:30:00,65.22,65.34,64.78,64.82,557352.0,53.3916,53.4898,53.0314,53.0641,557352.0
2020-03-03 14:40:00,64.8,65.39,64.68,65.39,431731.0,53.0478,53.5308,52.9495,53.5308,431731.0
2020-03-03 14:50:00,65.4,65.66,65.25,65.54,504808.0,53.5389,53.7518,53.4162,53.6536,504808.0
2020-03-03 15:00:00,65.55,65.85,65.31,65.43,593124.0,53.6617,53.9073,53.4653,53.5635,593124.0
2020-03-03 15:10:00,65.43,66.07,65.38,66.03,550991.0,53.5635,54.0874,53.5226,54.0547,550991.0
2020-03-03 15:20:00,66.03,66.26,65.54,66.25,713829.0,54.0547,54.243,53.6536,54.2348,713829.0
2020-03-03 15:30:00,66.25,66.25,65.06,65.18,822944.0,54.2348,54.2348,53.2606,53.3588,822944.0
2020-03-03 15:40:00,65.18,66.02,65.1,65.36,979978.0,53.3588,54.0465,53.2934,53.5062,979978.0
2020-03-03 15:50:00,65.37,65.61,64.83,65.01,2111894.0,53.5144,53.7109,53.0723,53.2197,2111894.0
2020-03-04 09:30:00,66.05,66.22,65.31,65.46,1070409.0,54.0711,54.2102,53.4653,53.5881,1070409.0
2020-03-04 09:40:00,65.46,65.59,64.94,64.97,930282.0,53.5881,53.6945,53.1624,53.1869,930282.0
2020-03-04 09:50:00,64.98,65.11,64.56,64.74,776966.0,53.1951,53.3015,52.8513,52.9986,776966.0
2020-03-04 10:00:00,64.75,65.13,64.56,65.02,843834.0,53.0068,53.3179,52.8513,53.2279,843834.0
2020-03-04 10:10:00,65.02,65.44,64.89,65.41,704522.0,53.2279,53.5717,53.1214,53.5471,704522.0
2020-03-04 10:20:00,65.41,65.47,65.08,65.18,555627.0,53.5471,53.5963,53.277,53.3588,555627.0
2020-03-04 10:30:00,65.19,65.24,64.54,64.66,661351.0,53.367,53.408,52.8349,52.9332,661351.0
2020-03-04 10:40:00,64.65,65.03,64.61,64.87,561290.0,52.925,53.236,52.8922,53.1051,561290.0
2020-03-04 10:50:00,64.88,64.92,64.36,64.55,466373.0,53.1133,53.146,52.6876,52.8431,466373.0
2020-03-04 11:00:00,64.56,64.79,64.46,64.7,353533.0,52.8513,53.0396,52.7694,52.9659,353533.0
2020-03-04 11:10:00,64.7,64.99,64.64,64.98,645653.0,52.9659,53.2033,52.9168,53.1951,645653.0
2020-03-04 11:20:00,64.99,65.3,64.78,65.23,469268.0,53.2033,53.4571,53.0314,53.3998,469268.0
2020-03-04 11:30:00,65.22,65.33,65.0,65.04,654608.0,53.3916,53.4816,53.2115,53.2442,654608.0
2020-03-04 11:40:00,65.04,65.11,64.68,64.74,539111.0,53.2442,53.3015,52.9495,52.9986,539111.0
2020-03-04 11:50:00,64.74,65.03,64.67,64.84,323818.0,52.9986,53.236,52.9413,53.0805,323818.0
2020-03-04 12:00:00,64.84,65.05,64.83,64.97,283533.0,53.0805,53.2524,53.0723,53.1869,283533.0
2020-03-04 12:10:00,64.95,65.25,64.85,65.01,527366.0,53.1706,53.4162,53.0887,53.2197,527366.0
2020-03-04 12:20:00,65.01,65.25,64.94,65.21,370155.0,53.2197,53.4162,53.1624,53.3834,370155.0
2020-03-04 12:30:00,65.22,65.26,65.06,65.06,316364.0,53.3916,53.4243,53.2606,53.2606,316364.0
2020-03-04 12:40:00,65.06,65.51,65.03,65.51,269527.0,53.2606,53.629,53.236,53.629,269527.0
2020-03-04 12:50:00,65.5,65.7,65.39,65.66,454319.0,53.6208,53.7845,53.5308,53.7518,454319.0
2020-03-04 13:00:00,65.65,65.94,65.59,65.83,355858.0,53.7436,53.981,53.6945,53.891,355858.0
2020-03-04 13:10:00,65.83,66.14,65.8,66.09,414262.0,53.891,54.1447,53.8664,54.1038,414262.0
2020-03-04 13:20:00,66.1,66.24,66.06,66.14,336520.0,54.112,54.2266,54.0792,54.1447,336520.0
2020-03-04 13:30:00,66.17,66.32,66.08,66.11,221230.0,54.1693,54.2921,54.0956,54.1202,221230.0
2020-03-04 13:40:00,66.1,66.13,65.97,66.05,206094.0,54.112,54.1366,54.0056,54.0711,206094.0
2020-03-04 13:50:00,66.05,66.21,66.0,66.03,247618.0,54.0711,54.202,54.0301,54.0547,247618.0
2020-03-04 14:00:00,66.04,66.11,65.87,65.92,237165.0,54.0629,54.1202,53.9237,53.9646,237165.0
2020-03-04 14:10:00,65.92,66.13,65.82,66.03,208516.0,53.9646,54.1366,53.8828,54.0547,208516.0
2020-03-04 14:20:00,66.03,66.19,65.93,66.1,218630.0,54.0547,54.1857,53.9728,54.112,218630.0
2020-03-04 14:30:00,66.1,66.27,66.01,66.06,283018.0,54.112,54.2512,54.0383,54.0792,283018.0
2020-03-04 14:40:00,66.06,66.21,66.05,66.14,217288.0,54.0792,54.202,54.0711,54.1447,217288.0
2020-03-04 14:50:00,66.14,66.31,66.01,66.25,326734.0,54.1447,54.2839,54.0383,54.2348,326734.0
2020-03-04 15:00:00,66.24,66.44,66.2,66.32,363648.0,54.2266,54.3903,54.1939,54.2921,363648.0
2020-03-04 15:10:00,66.33,66.52,66.27,66.51,363767.0,54.3003,54.4558,54.2512,54.4476,363767.0
2020-03-04 15:20:00,66.51,66.97,66.49,66.97,437410.0,54.4476,54.8242,54.4313,54.8242,437410.0
2020-03-04 15:30:00,66.97,67.43,66.95,67.38,643644.0,54.8242,55.2008,54.8078,55.1598,643644.0
2020-03-04 15:40:00,67.39,67.41,66.95,67.05,704955.0,55.168,55.1844,54.8078,54.8897,704955.0
2020-03-04 15:50:00,67.07,67.52,67.07,67.39,1750059.0,54.9061,55.2745,54.9061,55.168,1750059.0
2020-03-05 09:30:00,64.79,65.12,64.36,64.69,1208300.0,53.0396,53.3097,52.6876,52.9577,1208300.0
2020-03-05 09:40:00,64.69,64.84,64.28,64.31,911780.0,52.9577,53.0805,52.6221,52.6466,911780.0
2020-03-05 09:50:00,64.31,64.41,63.91,64.09,761386.0,52.6466,52.7285,52.3192,52.4665,761386.0
2020-03-05 10:00:00,64.08,64.43,63.93,64.39,481012.0,52.4583,52.7449,52.3355,52.7121,481012.0
2020-03-05 10:10:00,64.39,64.96,64.36,64.92,725185.0,52.7121,53.1787,52.6876,53.146,725185.0
2020-03-05 10:20:00,64.92,65.02,64.46,64.46,644325.0,53.146,53.2279,52.7694,52.7694,644325.0
2020-03-05 10:30:00,64.45,64.61,64.27,64.33,380087.0,52.7612,52.8922,52.6139,52.663,380087.0
2020-03-05 10:40:00,64.33,64.72,64.32,64.65,717453.0,52.663,52.9823,52.6548,52.925,717453.0
2020-03-05 10:50:00,64.65,64.8,64.52,64.59,518784.0,52.925,53.0478,52.8185,52.8758,518784.0
2020-03-05 11:00:00,64.6,65.06,64.55,65.05,571346.0,52.884,53.2606,52.8431,53.2524,571346.0
2020-03-05 11:10:00,65.04,65.12,64.84,64.99,405223.0,53.2442,53.3097,53.0805,53.2033,405223.0
2020-03-05 11:20:00,64.99,65.03,64.75,64.83,655169.0,53.2033,53.236,53.0068,53.0723,655169.0
2020-03-05 11:30:00,64.81,64.9,64.74,64.77,488774.0,53.0559,53.1296,52.9986,53.0232,488774.0
2020-03-05 11:40:00,64.77,64.82,64.58,64.73,232634.0,53.0232,53.0641,52.8677,52.9905,232634.0
2020-03-05 11:50:00,64.74,64.79,64.52,64.64,410285.0,52.9986,53.0396,52.8185,52.9168,410285.0
2020-03-05 12:00:00,64.64,64.9,64.62,64.81,477518.0,52.9168,53.1296,52.9004,53.0559,477518.0
2020-03-05 12:10:00,64.81,65.0,64.78,64.86,929371.0,53.0559,53.2115,53.0314,53.0969,929371.0
2020-03-05 12:20:00,64.86,65.01,64.63,64.8,448504.0,53.0969,53.2197,52.9086,53.0478,448504.0
2020-03-05 12:30:00,64.79,64.97,64.36,64.37,239471.0,53.0396,53.1869,52.6876,52.6957,239471.0
2020-03-05 12:40:00,64.37,64.39,64.07,64.33,640372.0,52.6957,52.7121,52.4502,52.663,640372.0
2020-03-05 12:50:00,64.32,64.38,64.02,64.03,416323.0,52.6548,52.7039,52.4092,52.4174,416323.0
2020-03-05 13:00:00,64.03,64.13,63.77,63.83,481192.0,52.4174,52.4993,52.2046,52.2537,481192.0
2020-03-05 13:10:00,63.79,63.96,63.73,63.84,392689.0,52.2209,52.3601,52.1718,52.2619,392689.0
2020-03-05 13:20:00,63.83,64.06,63.77,64.03,311594.0,52.2537,52.442,52.2046,52.4174,311594.0
2020-03-05 13:30:00,64.0,64.3,63.92,64.15,355199.0,52.3929,52.6384,52.3274,52.5156,355199.0
2020-03-05 13:40:00,64.14,64.35,64.07,64.28,304340.0,52.5075,52.6794,52.4502,52.6221,304340.0
2020-03-05 13:50:00,64.28,64.37,64.07,64.25,212976.0,52.6221,52.6957,52.4502,52.5975,212976.0
2020-03-05 14:00:00,64.24,64.24,63.84,64.0,235499.0,52.5893,52.5893,52.2619,52.3929,235499.0
2020-03-05 14:10:00,64.0,64.25,63.9,63.93,207328.0,52.3929,52.5975,52.311,52.3355,207328.0
2020-03-05 14:20:00,63.92,63.97,63.66,63.73,311085.0,52.3274,52.3683,52.1145,52.1718,311085.0
2020-03-05 14:30:00,63.73,64.1,63.71,64.03,271707.0,52.1718,52.4747,52.1554,52.4174,271707.0
2020-03-05 14:40:00,64.02,64.15,63.95,64.12,273647.0,52.4092,52.5156,52.3519,52.4911,273647.0
2020-03-05 14:50:00,64.13,64.24,63.9,63.96,279412.0,52.4993,52.5893,52.311,52.3601,279412.0
2020-03-05 15:00:00,63.96,63.97,63.68,63.78,412594.0,52.3601,52.3683,52.1309,52.2128,412594.0
2020-03-05 15:10:00,63.78,63.85,63.12,63.18,549366.0,52.2128,52.2701,51.6725,51.7216,549366.0
2020-03-05 15:20:00,63.19,63.35,63.01,63.13,621422.0,51.7298,51.8607,51.5824,51.6806,621422.0
2020-03-05 15:30:00,63.13,63.63,63.04,63.34,977033.0,51.6806,52.09,51.607,51.8526,977033.0
2020-03-05 15:40:00,63.35,63.41,63.02,63.26,1013254.0,51.8607,51.9099,51.5906,51.7871,1013254.0
2020-03-05 15:50:00,63.26,63.72,63.19,63.47,2422483.0,51.7871,52.1636,51.7298,51.959,2422483.0
2020-03-06 09:30:00,60.46,61.4,59.82,61.37,1929885.0,49.4949,50.2644,48.9709,50.2398,1929885.0
2020-03-06 09:40:00,61.36,61.37,60.51,60.58,1199508.0,50.2316,50.2398,49.5358,49.5931,1199508.0
2020-03-06 09:50:00,60.56,61.24,60.31,61.1,664453.0,49.5767,50.1334,49.3721,50.0188,664453.0
2020-03-06 10:00:00,61.11,61.53,60.94,60.95,550640.0,50.027,50.3708,49.8878,49.896,550640.0
2020-03-06 10:10:00,60.94,61.5,60.82,61.25,596799.0,49.8878,50.3463,49.7896,50.1416,596799.0
2020-03-06 10:20:00,61.25,62.11,61.24,61.96,861451.0,50.1416,50.8456,50.1334,50.7228,861451.0
2020-03-06 10:30:00,61.95,62.23,61.52,62.05,486767.0,50.7146,50.9439,50.3626,50.7965,486767.0
2020-03-06 10:40:00,62.05,62.31,61.88,62.09,478570.0,50.7965,51.0094,50.6573,50.8293,478570.0
2020-03-06 10:50:00,62.11,62.25,61.86,62.03,274944.0,50.8456,50.9602,50.641,50.7801,274944.0
2020-03-06 11:00:00,62.03,62.13,61.52,61.63,338827.0,50.7801,50.862,50.3626,50.4527,338827.0
2020-03-06 11:10:00,61.6,61.72,61.15,61.24,418531.0,50.4281,50.5264,50.0597,50.1334,418531.0
2020-03-06 11:20:00,61.24,61.33,60.73,60.74,609400.0,50.1334,50.2071,49.7159,49.7241,609400.0
2020-03-06 11:30:00,60.75,61.1,60.73,61.08,557002.0,49.7323,50.0188,49.7159,50.0024,557002.0
2020-03-06 11:40:00,61.08,61.18,60.82,60.84,300403.0,50.0024,50.0843,49.7896,49.806,300403.0
2020-03-06 11:50:00,60.84,61.15,60.82,61.0,386649.0,49.806,50.0597,49.7896,49.9369,386649.0
2020-03-06 12:00:00,60.99,61.02,60.65,60.66,352573.0,49.9288,49.9533,49.6504,49.6586,352573.0
2020-03-06 12:10:00,60.66,60.75,60.53,60.55,307146.0,49.6586,49.7323,49.5522,49.5686,307146.0
2020-03-06 12:20:00,60.55,60.76,60.46,60.51,343243.0,49.5686,49.7405,49.4949,49.5358,343243.0
2020-03-06 12:30:00,60.5,61.15,60.45,61.05,491446.0,49.5276,50.0597,49.4867,49.9779,491446.0
2020-03-06 12:40:00,61.06,61.35,60.96,61.12,323144.0,49.9861,50.2235,49.9042,50.0352,323144.0
2020-03-06 12:50:00,61.11,61.17,60.9,60.95,249354.0,50.027,50.0761,49.8551,49.896,249354.0
2020-03-06 13:00:00,60.96,61.29,60.93,61.25,362580.0,49.9042,50.1743,49.8796,50.1416,362580.0
2020-03-06 13:10:00,61.26,61.33,61.03,61.04,400861.0,50.1498,50.2071,49.9615,49.9697,400861.0
2020-03-06 13:20:00,61.06,61.49,61.06,61.17,270738.0,49.9861,50.3381,49.9861,50.0761,270738.0
2020-03-06 13:30:00,61.16,61.4,61.1,61.36,276190.0,50.0679,50.2644,50.0188,50.2316,276190.0
2020-03-06 13:40:00,61.36,61.43,60.98,61.02,285507.0,50.2316,50.289,49.9206,49.9533,285507.0
2020-03-06 13:50:00,61.01,61.06,60.51,60.55,414317.0,49.9451,49.9861,49.5358,49.5686,414317.0
2020-03-06 14:00:00,60.55,60.61,60.34,60.37,328199.0,49.5686,49.6177,49.3966,49.4212,328199.0
2020-03-06 14:10:00,60.37,60.64,60.33,60.61,596674.0,49.4212,49.6422,49.3884,49.6177,596674.0
2020-03-06 14:20:00,60.61,60.94,60.52,60.73,514138.0,49.6177,49.8878,49.544,49.7159,514138.0
2020-03-06 14:30:00,60.73,60.74,60.16,60.24,328942.0,49.7159,49.7241,49.2493,49.3148,328942.0
2020-03-06 14:40:00,60.25,60.27,60.01,60.03,383538.0,49.323,49.3393,49.1265,49.1429,383538.0
2020-03-06 14:50:00,60.03,60.15,59.92,60.03,841175.0,49.1429,49.2411,49.0528,49.1429,841175.0
2020-03-06 15:00:00,60.01,60.08,59.74,59.79,619000.0,49.1265,49.1838,48.9055,48.9464,619000.0
2020-03-06 15:10:00,59.79,60.43,59.77,60.42,842215.0,48.9464,49.4703,48.93,49.4621,842215.0
2020-03-06 15:20:00,60.42,60.58,60.21,60.22,675857.0,49.4621,49.5931,49.2902,49.2984,675857.0
2020-03-06 15:30:00,60.21,60.9,60.15,60.27,971587.0,49.2902,49.8551,49.2411,49.3393,971587.0
2020-03-06 15:40:00,60.28,61.12,60.22,60.92,1044340.0,49.3475,50.0352,49.2984,49.8714,1044340.0
2020-03-06 15:50:00,60.92,61.73,60.91,61.3,2161842.0,49.8714,50.5345,49.8633,50.1825,2161842.0
2020-03-09 09:30:00,54.31,54.44,53.3,53.55,931391.0,44.4602,44.5667,43.6334,43.8381,931391.0
2020-03-09 09:40:00,53.0,53.36,52.12,52.13,299923.0,43.3878,43.6825,42.6674,42.6756,299923.0
2020-03-09 09:50:00,52.14,55.36,51.79,54.91,1719337.0,42.6838,45.3198,42.3973,44.9514,1719337.0
2020-03-09 10:00:00,54.91,55.53,54.63,55.27,1164242.0,44.9514,45.459,44.7222,45.2461,1164242.0
2020-03-09 10:10:00,55.28,55.59,54.91,55.48,987721.0,45.2543,45.5081,44.9514,45.4181,987721.0
2020-03-09 10:20:00,55.5,55.61,54.71,54.83,817285.0,45.4344,45.5245,44.7877,44.8859,817285.0
2020-03-09 10:30:00,54.83,55.06,54.75,54.81,596950.0,44.8859,45.0742,44.8204,44.8696,596950.0
2020-03-09 10:40:00,54.8,54.88,54.04,54.07,494837.0,44.8614,44.9269,44.2392,44.2638,494837.0
2020-03-09 10:50:00,54.06,54.25,53.52,53.71,626598.0,44.2556,44.4111,43.8135,43.9691,626598.0
2020-03-09 11:00:00,53.65,54.0,53.44,53.85,648688.0,43.9199,44.2065,43.748,44.0837,648688.0
2020-03-09 11:10:00,53.84,54.25,53.84,54.16,422330.0,44.0755,44.4111,44.0755,44.3375,422330.0
2020-03-09 11:20:00,54.16,54.45,54.03,54.39,413462.0,44.3375,44.5749,44.231,44.5257,413462.0
2020-03-09 11:30:00,54.39,54.56,54.23,54.53,644101.0,44.5257,44.6649,44.3948,44.6403,644101.0
2020-03-09 11:40:00,54.54,54.7,54.36,54.7,657779.0,44.6485,44.7795,44.5012,44.7795,657779.0
2020-03-09 11:50:00,54.71,54.78,54.65,54.71,567401.0,44.7877,44.845,44.7386,44.7877,567401.0
2020-03-09 12:00:00,54.71,54.72,54.12,54.34,726789.0,44.7877,44.7959,44.3047,44.4848,726789.0
2020-03-09 12:10:00,54.34,54.48,54.01,54.1,726050.0,44.4848,44.5994,44.2147,44.2883,726050.0
2020-03-09 12:20:00,54.09,54.11,53.52,53.61,642154.0,44.2801,44.2965,43.8135,43.8872,642154.0
2020-03-09 12:30:00,53.62,53.62,53.46,53.55,573575.0,43.8954,43.8954,43.7644,43.8381,573575.0
2020-03-09 12:40:00,53.55,53.58,53.06,53.08,604766.0,43.8381,43.8626,43.4369,43.4533,604766.0
2020-03-09 12:50:00,53.07,53.17,52.93,52.98,577372.0,43.4451,43.527,43.3305,43.3715,577372.0
2020-03-09 13:00:00,53.0,53.09,52.7,52.87,579297.0,43.3878,43.4615,43.1422,43.2814,579297.0
2020-03-09 13:10:00,52.85,53.16,52.84,53.02,456481.0,43.265,43.5188,43.2568,43.4042,456481.0
2020-03-09 13:20:00,53.02,53.03,52.42,52.46,557840.0,43.4042,43.4124,42.913,42.9458,557840.0
2020-03-09 13:30:00,52.45,52.45,52.15,52.2,678623.0,42.9376,42.9376,42.692,42.7329,678623.0
2020-03-09 13:40:00,52.19,52.2,52.0,52.11,637373.0,42.7247,42.7329,42.5692,42.6592,637373.0
2020-03-09 13:50:00,52.11,52.11,51.84,51.91,480453.0,42.6592,42.6592,42.4382,42.4955,480453.0
2020-03-09 14:00:00,51.91,51.95,51.55,51.55,648955.0,42.4955,42.5283,42.2008,42.2008,648955.0
2020-03-09 14:10:00,51.56,52.06,51.55,51.92,777627.0,42.209,42.6183,42.2008,42.5037,777627.0
2020-03-09 14:20:00,51.94,52.02,51.59,51.62,477214.0,42.5201,42.5856,42.2336,42.2581,477214.0
2020-03-09 14:30:00,51.61,51.62,51.21,51.36,798429.0,42.2499,42.2581,41.9225,42.0453,798429.0
2020-03-09 14:40:00,51.36,51.41,51.0,51.02,748853.0,42.0453,42.0862,41.7506,41.7669,748853.0
2020-03-09 14:50:00,51.01,51.92,51.01,51.84,698567.0,41.7587,42.5037,41.7587,42.4382,698567.0
2020-03-09 15:00:00,51.85,51.95,51.55,51.78,709817.0,42.4464,42.5283,42.2008,42.3891,709817.0
2020-03-09 15:10:00,51.77,51.79,51.31,51.6,665655.0,42.3809,42.3973,42.0043,42.2417,665655.0
2020-03-09 15:20:00,51.6,52.23,51.55,51.95,893449.0,42.2417,42.7575,42.2008,42.5283,893449.0
2020-03-09 15:30:00,51.93,52.23,51.8,52.04,830354.0,42.5119,42.7575,42.4055,42.6019,830354.0
2020-03-09 15:40:00,52.05,52.12,51.8,52.05,1308729.0,42.6101,42.6674,42.4055,42.6101,1308729.0
2020-03-09 15:50:00,52.05,52.06,51.09,51.36,2571807.0,42.6101,42.6183,41.8242,42.0453,2571807.0
2020-03-10 09:30:00,54.73,54.89,53.67,53.67,1914995.0,44.8041,44.9351,43.9363,43.9363,1914995.0
2020-03-10 09:40:00,53.65,53.72,52.55,52.89,1068615.0,43.9199,43.9773,43.0194,43.2978,1068615.0
2020-03-10 09:50:00,52.89,54.05,52.55,53.73,1141399.0,43.2978,44.2474,43.0194,43.9854,1141399.0
2020-03-10 10:00:00,53.73,54.36,53.58,54.27,1004298.0,43.9854,44.5012,43.8626,44.4275,1004298.0
2020-03-10 10:10:00,54.27,54.27,53.31,53.34,1157446.0,44.4275,44.4275,43.6416,43.6662,1157446.0
2020-03-10 10:20:00,53.34,53.63,53.06,53.18,758221.0,43.6662,43.9036,43.4369,43.5352,758221.0
2020-03-10 10:30:00,53.18,53.22,52.9,53.01,841800.0,43.5352,43.5679,43.306,43.396,841800.0
2020-03-10 10:40:00,53.01,53.09,52.28,52.3,807718.0,43.396,43.4615,42.7984,42.8148,807718.0
2020-03-10 10:50:00,52.29,52.47,52.19,52.32,818517.0,42.8066,42.954,42.7247,42.8312,818517.0
2020-03-10 11:00:00,52.31,52.69,52.28,52.62,508654.0,42.823,43.1341,42.7984,43.0767,508654.0
2020-03-10 11:10:00,52.61,52.67,52.27,52.33,521648.0,43.0686,43.1177,42.7902,42.8393,521648.0
2020-03-10 11:20:00,52.34,52.35,51.85,52.01,582179.0,42.8475,42.8557,42.4464,42.5774,582179.0
2020-03-10 11:30:00,52.02,52.11,51.71,51.88,586577.0,42.5856,42.6592,42.3318,42.471,586577.0
2020-03-10 11:40:00,51.87,52.37,51.6,52.05,661981.0,42.4628,42.8721,42.2417,42.6101,661981.0
2020-03-10 11:50:00,52.05,52.11,51.5,51.72,405196.0,42.6101,42.6592,42.1599,42.34,405196.0
2020-03-10 12:00:00,51.72,52.51,51.71,52.17,490288.0,42.34,42.9867,42.3318,42.7084,490288.0
2020-03-10 12:10:00,52.18,52.91,52.17,52.72,667839.0,42.7165,43.3142,42.7084,43.1586,667839.0
2020-03-10 12:20:00,52.73,52.8,52.52,52.55,437253.0,43.1668,43.2241,42.9949,43.0194,437253.0
2020-03-10 12:30:00,52.53,52.86,51.95,52.79,859362.0,43.0031,43.2732,42.5283,43.2159,859362.0
2020-03-10 12:40:00,52.79,52.94,52.46,52.59,583646.0,43.2159,43.3387,42.9458,43.0522,583646.0
2020-03-10 12:50:00,52.58,53.13,52.49,53.01,451095.0,43.044,43.4943,42.9703,43.396,451095.0
2020-03-10 13:00:00,53.0,53.11,52.62,53.07,496591.0,43.3878,43.4779,43.0767,43.4451,496591.0
2020-03-10 13:10:00,53.07,53.22,52.97,53.18,411882.0,43.4451,43.5679,43.3633,43.5352,411882.0
2020-03-10 13:20:00,53.18,53.31,52.96,53.0,437519.0,43.5352,43.6416,43.3551,43.3878,437519.0
2020-03-10 13:30:00,53.0,53.67,52.98,53.46,495794.0,43.3878,43.9363,43.3715,43.7644,495794.0
2020-03-10 13:40:00,53.47,53.6,53.23,53.34,500427.0,43.7726,43.879,43.5761,43.6662,500427.0
2020-03-10 13:50:00,53.32,53.44,53.07,53.25,485650.0,43.6498,43.748,43.4451,43.5925,485650.0
2020-03-10 14:00:00,53.25,53.36,53.1,53.34,512686.0,43.5925,43.6825,43.4697,43.6662,512686.0
2020-03-10 14:10:00,53.33,53.89,53.24,53.7,322422.0,43.658,44.1164,43.5843,43.9609,322422.0
2020-03-10 14:20:00,53.72,53.79,53.29,53.43,376768.0,43.9773,44.0346,43.6252,43.7398,376768.0
2020-03-10 14:30:00,53.43,54.1,53.37,54.08,491065.0,43.7398,44.2883,43.6907,44.272,491065.0
2020-03-10 14:40:00,54.08,55.0,54.05,54.99,745612.0,44.272,45.0251,44.2474,45.0169,745612.0
2020-03-10 14:50:00,55.0,55.04,54.05,54.15,594011.0,45.0251,45.0579,44.2474,44.3293,594011.0
2020-03-10 15:00:00,54.16,54.98,54.16,54.53,570606.0,44.3375,45.0087,44.3375,44.6403,570606.0
2020-03-10 15:10:00,54.53,55.1,54.36,55.05,534070.0,44.6403,45.107,44.5012,45.066,534070.0
2020-03-10 15:20:00,55.05,55.17,54.73,54.8,603971.0,45.066,45.1643,44.8041,44.8614,603971.0
2020-03-10 15:30:00,54.79,55.08,54.6,55.02,619011.0,44.8532,45.0906,44.6977,45.0415,619011.0
2020-03-10 15:40:00,55.01,55.2,54.87,55.19,666703.0,45.0333,45.1888,44.9187,45.1806,666703.0
2020-03-10 15:50:00,55.19,55.7,55.18,55.58,1759588.0,45.1806,45.5982,45.1725,45.4999,1759588.0
2020-03-11 09:30:00,53.95,54.33,53.37,53.65,1292350.0,44.1655,44.4766,43.6907,43.9199,1292350.0
2020-03-11 09:40:00,53.68,53.82,53.01,53.2,867377.0,43.9445,44.0591,43.396,43.5516,867377.0
2020-03-11 09:50:00,53.18,53.27,52.3,52.52,1059111.0,43.5352,43.6089,42.8148,42.9949,1059111.0
2020-03-11 10:00:00,52.52,52.71,52.0,52.34,918983.0,42.9949,43.1504,42.5692,42.8475,918983.0
2020-03-11 10:10:00,52.36,52.84,52.28,52.69,637556.0,42.8639,43.2568,42.7984,43.1341,637556.0
2020-03-11 10:20:00,52.69,52.71,52.03,52.13,597960.0,43.1341,43.1504,42.5938,42.6756,597960.0
2020-03-11 10:30:00,52.13,52.57,51.94,52.51,792874.0,42.6756,43.0358,42.5201,42.9867,792874.0
2020-03-11 10:40:00,52.5,52.73,52.12,52.16,578006.0,42.9785,43.1668,42.6674,42.7002,578006.0
2020-03-11 10:50:00,52.15,52.54,52.01,52.48,499186.0,42.692,43.0113,42.5774,42.9621,499186.0
2020-03-11 11:00:00,52.49,52.55,52.07,52.32,385788.0,42.9703,43.0194,42.6265,42.8312,385788.0
2020-03-11 11:10:00,52.33,52.4,51.8,51.85,550860.0,42.8393,42.8966,42.4055,42.4464,550860.0
2020-03-11 11:20:00,51.86,51.95,51.59,51.72,537967.0,42.4546,42.5283,42.2336,42.34,537967.0
2020-03-11 11:30:00,51.75,52.46,51.57,52.45,498041.0,42.3645,42.9458,42.2172,42.9376,498041.0
2020-03-11 11:40:00,52.45,52.5,52.1,52.45,486887.0,42.9376,42.9785,42.6511,42.9376,486887.0
2020-03-11 11:50:00,52.45,53.04,52.45,52.92,878932.0,42.9376,43.4206,42.9376,43.3223,878932.0
2020-03-11 12:00:00,52.94,53.69,52.83,53.53,898921.0,43.3387,43.9527,43.2487,43.8217,898921.0
2020-03-11 12:10:00,53.53,53.97,53.42,53.86,902916.0,43.8217,44.1819,43.7317,44.0919,902916.0
2020-03-11 12:20:00,53.86,54.03,53.21,53.35,896333.0,44.0919,44.231,43.5597,43.6744,896333.0
2020-03-11 12:30:00,53.35,53.52,53.17,53.18,961863.0,43.6744,43.8135,43.527,43.5352,961863.0
2020-03-11 12:40:00,53.18,53.25,52.63,52.8,1025969.0,43.5352,43.5925,43.0849,43.2241,1025969.0
2020-03-11 12:50:00,52.79,53.05,52.59,52.76,793010.0,43.2159,43.4288,43.0522,43.1914,793010.0
2020-03-11 13:00:00,52.76,52.77,52.2,52.24,558535.0,43.1914,43.1995,42.7329,42.7657,558535.0
2020-03-11 13:10:00,52.24,52.33,51.87,52.05,598941.0,42.7657,42.8393,42.4628,42.6101,598941.0
2020-03-11 13:20:00,52.05,52.54,52.02,52.39,566190.0,42.6101,43.0113,42.5856,42.8885,566190.0
2020-03-11 13:30:00,52.41,52.48,51.8,51.8,607203.0,42.9048,42.9621,42.4055,42.4055,607203.0
2020-03-11 13:40:00,51.79,51.82,51.41,51.47,821165.0,42.3973,42.4218,42.0862,42.1353,821165.0
2020-03-11 13:50:00,51.48,51.5,51.21,51.24,682072.0,42.1435,42.1599,41.9225,41.947,682072.0
2020-03-11 14:00:00,51.23,51.46,51.05,51.09,797429.0,41.9388,42.1271,41.7915,41.8242,797429.0
2020-03-11 14:10:00,51.08,51.17,51.0,51.06,747008.0,41.816,41.8897,41.7506,41.7997,747008.0
2020-03-11 14:20:00,51.07,51.09,50.69,50.76,1425002.0,41.8079,41.8242,41.4968,41.5541,1425002.0
2020-03-11 14:30:00,50.76,51.0,50.62,50.81,763687.0,41.5541,41.7506,41.4395,41.595,763687.0
2020-03-11 14:40:00,50.8,51.15,50.79,50.87,982356.0,41.5868,41.8733,41.5786,41.6441,982356.0
2020-03-11 14:50:00,50.86,51.18,50.77,50.91,910306.0,41.6359,41.8979,41.5623,41.6769,910306.0
2020-03-11 15:00:00,50.93,51.04,50.04,50.14,798405.0,41.6932,41.7833,40.9647,41.0465,798405.0
2020-03-11 15:10:00,50.13,50.42,50.02,50.21,945302.0,41.0383,41.2757,40.9483,41.1038,945302.0
2020-03-11 15:20:00,50.21,50.58,50.07,50.47,693073.0,41.1038,41.4067,40.9892,41.3167,693073.0
2020-03-11 15:30:00,50.46,51.43,50.43,51.17,1052196.0,41.3085,42.1026,41.2839,41.8897,1052196.0
2020-03-11 15:40:00,51.15,51.36,50.76,50.86,982918.0,41.8733,42.0453,41.5541,41.6359,982918.0
2020-03-11 15:50:00,50.85,50.96,50.5,50.77,2005294.0,41.6278,41.7178,41.3412,41.5623,2005294.0
2020-03-12 09:30:00,45.3,46.22,45.29,45.98,74733.0,37.0843,37.8375,37.0761,37.641,74733.0
2020-03-12 09:40:00,45.98,45.98,45.98,45.98,0.0,37.641,37.641,37.641,37.641,0.0
2020-03-12 09:50:00,45.29,45.85,43.94,45.8,2499115.0,37.0761,37.5346,35.971,37.4936,2499115.0
2020-03-12 10:00:00,45.76,45.81,43.64,43.82,1804718.0,37.4609,37.5018,35.7254,35.8727,1804718.0
2020-03-12 10:10:00,43.8,44.92,43.52,44.56,1532848.0,35.8564,36.7732,35.6271,36.4785,1532848.0
2020-03-12 10:20:00,44.56,44.58,43.56,43.6,1350955.0,36.4785,36.4949,35.6599,35.6926,1350955.0
2020-03-12 10:30:00,43.59,44.35,43.34,44.07,1457600.0,35.6844,36.3066,35.4798,36.0774,1457600.0
2020-03-12 10:40:00,44.06,44.87,43.9,44.81,1232783.0,36.0692,36.7323,35.9382,36.6832,1232783.0
2020-03-12 10:50:00,44.82,45.3,44.57,44.75,945392.0,36.6914,37.0843,36.4867,36.6341,945392.0
2020-03-12 11:00:00,44.75,44.75,43.86,43.95,865912.0,36.6341,36.6341,35.9055,35.9792,865912.0
2020-03-12 11:10:00,43.94,43.97,43.31,43.39,862988.0,35.971,35.9955,35.4552,35.5207,862988.0
2020-03-12 11:20:00,43.37,44.07,43.22,43.94,717823.0,35.5043,36.0774,35.3815,35.971,717823.0
2020-03-12 11:30:00,43.95,44.53,43.95,44.21,934153.0,35.9792,36.454,35.9792,36.192,934153.0
2020-03-12 11:40:00,44.21,44.25,44.06,44.14,513731.0,36.192,36.2247,36.0692,36.1347,513731.0
2020-03-12 11:50:00,44.15,44.94,43.98,44.9,1230478.0,36.1429,36.7896,36.0037,36.7569,1230478.0
2020-03-12 12:00:00,44.91,44.95,44.23,44.34,1084958.0,36.765,36.7978,36.2084,36.2984,1084958.0
2020-03-12 12:10:00,44.33,44.56,44.0,44.1,829184.0,36.2902,36.4785,36.0201,36.1019,829184.0
2020-03-12 12:20:00,44.09,44.71,44.09,44.58,1038337.0,36.0938,36.6013,36.0938,36.4949,1038337.0
2020-03-12 12:30:00,44.57,44.57,43.77,43.85,604962.0,36.4867,36.4867,35.8318,35.8973,604962.0
2020-03-12 12:40:00,43.84,43.85,43.5,43.5,596483.0,35.8891,35.8973,35.6108,35.6108,596483.0
2020-03-12 12:50:00,43.51,47.5,43.5,46.45,2002224.0,35.619,38.8853,35.6108,38.0257,2002224.0
2020-03-12 13:00:00,46.54,49.0,45.38,48.87,1862469.0,38.0994,40.1133,37.1498,40.0069,1862469.0
2020-03-12 13:10:00,48.87,48.95,45.18,46.1,1098326.0,40.0069,40.0723,36.9861,37.7392,1098326.0
2020-03-12 13:20:00,46.12,46.32,45.1,45.43,632014.0,37.7556,37.9193,36.9206,37.1907,632014.0
2020-03-12 13:30:00,45.4,45.59,44.3,44.31,707048.0,37.1662,37.3217,36.2657,36.2739,707048.0
2020-03-12 13:40:00,44.32,44.97,44.22,44.94,652984.0,36.2821,36.8142,36.2002,36.7896,652984.0
2020-03-12 13:50:00,44.93,45.18,44.65,45.12,985811.0,36.7814,36.9861,36.5522,36.937,985811.0
2020-03-12 14:00:00,45.12,45.23,44.56,44.78,519328.0,36.937,37.027,36.4785,36.6586,519328.0
2020-03-12 14:10:00,44.78,44.86,43.83,43.93,601454.0,36.6586,36.7241,35.8809,35.9628,601454.0
2020-03-12 14:20:00,43.94,44.1,43.52,43.52,639443.0,35.971,36.1019,35.6271,35.6271,639443.0
2020-03-12 14:30:00,43.52,43.79,43.22,43.39,625575.0,35.6271,35.8482,35.3815,35.5207,625575.0
2020-03-12 14:40:00,43.39,44.01,43.34,44.01,659854.0,35.5207,36.0283,35.4798,36.0283,659854.0
2020-03-12 14:50:00,44.0,44.27,43.79,43.91,487427.0,36.0201,36.2411,35.8482,35.9464,487427.0
2020-03-12 15:00:00,43.91,44.26,43.81,44.11,579462.0,35.9464,36.2329,35.8645,36.1101,579462.0
2020-03-12 15:10:00,44.11,44.45,43.94,44.03,759888.0,36.1101,36.3885,35.971,36.0446,759888.0
2020-03-12 15:20:00,44.03,44.07,43.68,43.74,658820.0,36.0446,36.0774,35.7581,35.8072,658820.0
2020-03-12 15:30:00,43.74,43.87,43.28,43.39,941212.0,35.8072,35.9137,35.4307,35.5207,941212.0
2020-03-12 15:40:00,43.38,43.8,43.3,43.69,1171786.0,35.5125,35.8564,35.447,35.7663,1171786.0
2020-03-12 15:50:00,43.7,44.18,42.82,43.27,3089777.0,35.7745,36.1674,35.0541,35.4225,3089777.0
2020-03-13 09:30:00,47.51,48.26,46.31,46.32,1730032.0,38.8935,39.5075,37.9111,37.9193,1730032.0
2020-03-13 09:40:00,46.32,46.61,45.31,46.35,1154668.0,37.9193,38.1567,37.0925,37.9439,1154668.0
2020-03-13 09:50:00,46.34,46.35,45.71,45.88,743208.0,37.9357,37.9439,37.42,37.5591,743208.0
2020-03-13 10:00:00,45.88,47.55,45.71,47.34,1021514.0,37.5591,38.9263,37.42,38.7543,1021514.0
2020-03-13 10:10:00,47.34,47.58,46.73,47.43,782134.0,38.7543,38.9508,38.255,38.828,782134.0
2020-03-13 10:20:00,47.43,48.17,47.17,47.89,1754300.0,38.828,39.4338,38.6152,39.2046,1754300.0
2020-03-13 10:30:00,47.88,48.39,47.71,48.01,981210.0,39.1964,39.6139,39.0572,39.3028,981210.0
2020-03-13 10:40:00,48.0,48.05,47.4,47.48,767962.0,39.2946,39.3356,38.8035,38.8689,767962.0
2020-03-13 10:50:00,47.48,47.63,46.82,47.33,1055852.0,38.8689,38.9917,38.3286,38.7462,1055852.0
2020-03-13 11:00:00,47.34,47.57,47.14,47.32,699999.0,38.7543,38.9426,38.5906,38.738,699999.0
2020-03-13 11:10:00,47.31,47.34,46.52,46.58,703404.0,38.7298,38.7543,38.0831,38.1322,703404.0
2020-03-13 11:20:00,46.58,46.77,45.74,45.75,595681.0,38.1322,38.2877,37.4445,37.4527,595681.0
2020-03-13 11:30:00,45.75,46.19,45.4,45.95,898962.0,37.4527,37.8129,37.1662,37.6164,898962.0
2020-03-13 11:40:00,45.94,45.95,45.5,45.54,622939.0,37.6082,37.6164,37.248,37.2808,622939.0
2020-03-13 11:50:00,45.53,46.69,45.53,46.13,612264.0,37.2726,38.2222,37.2726,37.7638,612264.0
2020-03-13 12:00:00,46.14,46.34,45.57,45.67,557111.0,37.772,37.9357,37.3053,37.3872,557111.0
2020-03-13 12:10:00,45.66,46.0,45.51,45.66,751818.0,37.379,37.6574,37.2562,37.379,751818.0
2020-03-13 12:20:00,45.66,45.98,45.59,45.82,546040.0,37.379,37.641,37.3217,37.51,546040.0
2020-03-13 12:30:00,45.82,46.21,45.5,45.66,915753.0,37.51,37.8293,37.248,37.379,915753.0
2020-03-13 12:40:00,45.66,46.55,45.65,46.28,525244.0,37.379,38.1076,37.3708,37.8866,525244.0
2020-03-13 12:50:00,46.27,46.61,46.2,46.31,655543.0,37.8784,38.1567,37.8211,37.9111,655543.0
2020-03-13 13:00:00,46.31,46.47,45.69,45.75,991519.0,37.9111,38.0421,37.4036,37.4527,991519.0
2020-03-13 13:10:00,45.76,46.81,45.73,46.52,643863.0,37.4609,38.3205,37.4363,38.0831,643863.0
2020-03-13 13:20:00,46.51,47.11,46.47,47.06,1034960.0,38.0749,38.5661,38.0421,38.5251,1034960.0
2020-03-13 13:30:00,47.05,47.48,47.03,47.47,794696.0,38.5169,38.8689,38.5006,38.8608,794696.0
2020-03-13 13:40:00,47.46,48.0,47.42,47.95,927235.0,38.8526,39.2946,38.8198,39.2537,927235.0
2020-03-13 13:50:00,47.94,47.97,47.47,47.78,736852.0,39.2455,39.2701,38.8608,39.1145,736852.0
2020-03-13 14:00:00,47.78,47.78,47.19,47.34,673750.0,39.1145,39.1145,38.6315,38.7543,673750.0
2020-03-13 14:10:00,47.32,47.69,47.28,47.37,458277.0,38.738,39.0409,38.7052,38.7789,458277.0
2020-03-13 14:20:00,47.36,47.5,46.97,46.99,478271.0,38.7707,38.8853,38.4514,38.4678,478271.0
2020-03-13 14:30:00,46.97,47.12,46.57,46.6,472820.0,38.4514,38.5742,38.124,38.1485,472820.0
2020-03-13 14:40:00,46.61,47.48,46.55,47.07,561034.0,38.1567,38.8689,38.1076,38.5333,561034.0
2020-03-13 14:50:00,47.08,47.28,46.87,47.27,563740.0,38.5415,38.7052,38.3696,38.697,563740.0
2020-03-13 15:00:00,47.26,47.95,47.24,47.66,819197.0,38.6888,39.2537,38.6725,39.0163,819197.0
2020-03-13 15:10:00,47.66,47.81,47.07,47.52,598075.0,39.0163,39.1391,38.5333,38.9017,598075.0
2020-03-13 15:20:00,47.53,48.02,47.41,47.69,536157.0,38.9099,39.311,38.8116,39.0409,536157.0
2020-03-13 15:30:00,47.69,48.03,47.25,47.84,899465.0,39.0409,39.3192,38.6807,39.1637,899465.0
2020-03-13 15:40:00,47.85,48.85,47.61,48.84,1344407.0,39.1718,39.9905,38.9754,39.9823,1344407.0
2020-03-13 15:50:00,48.85,51.24,48.85,51.05,2917401.0,39.9905,41.947,39.9905,41.7915,2917401.0
2020-03-16 09:30:00,40.3,40.49,40.3,40.47,1458.0,32.9911,33.1467,32.9911,33.1303,1458.0
2020-03-16 09:40:00,40.0,40.99,39.57,40.89,2297808.0,32.7455,33.556,32.3935,33.4741,2297808.0
2020-03-16 09:50:00,40.83,43.27,40.61,43.27,1508149.0,33.425,35.4225,33.2449,35.4225,1508149.0
2020-03-16 10:00:00,43.27,43.9,41.0,42.46,1412072.0,35.4225,35.9382,33.5642,34.7594,1412072.0
2020-03-16 10:10:00,42.48,42.48,41.68,41.97,825312.0,34.7758,34.7758,34.1208,34.3583,825312.0
2020-03-16 10:20:00,41.98,44.13,41.75,43.49,774695.0,34.3664,36.1265,34.1781,35.6026,774695.0
2020-03-16 10:30:00,43.49,44.36,43.0,43.95,968588.0,35.6026,36.3148,35.2014,35.9792,968588.0
2020-03-16 10:40:00,43.94,44.76,43.55,44.43,910229.0,35.971,36.6423,35.6517,36.3721,910229.0
2020-03-16 10:50:00,44.47,44.47,43.42,43.97,733668.0,36.4048,36.4048,35.5453,35.9955,733668.0
2020-03-16 11:00:00,43.97,44.27,43.65,43.9,460617.0,35.9955,36.2411,35.7336,35.9382,460617.0
2020-03-16 11:10:00,43.91,44.93,43.84,44.93,835027.0,35.9464,36.7814,35.8891,36.7814,835027.0
2020-03-16 11:20:00,44.92,45.23,44.53,44.83,723531.0,36.7732,37.027,36.454,36.6996,723531.0
2020-03-16 11:30:00,44.81,45.0,43.82,44.0,639830.0,36.6832,36.8387,35.8727,36.0201,639830.0
2020-03-16 11:40:00,43.98,44.18,42.91,43.28,754544.0,36.0037,36.1674,35.1278,35.4307,754544.0
2020-03-16 11:50:00,43.29,43.49,42.97,43.4,523511.0,35.4389,35.6026,35.1769,35.5289,523511.0
2020-03-16 12:00:00,43.39,43.45,42.97,43.02,641028.0,35.5207,35.5698,35.1769,35.2178,641028.0
2020-03-16 12:10:00,43.02,43.06,42.55,42.58,552484.0,35.2178,35.2506,34.8331,34.8576,552484.0
2020-03-16 12:20:00,42.59,42.8,42.22,42.37,602553.0,34.8658,35.0377,34.5629,34.6857,602553.0
2020-03-16 12:30:00,42.37,43.13,42.25,43.12,538766.0,34.6857,35.3079,34.5875,35.2997,538766.0
2020-03-16 12:40:00,43.14,43.28,42.28,42.4,410887.0,35.3161,35.4307,34.612,34.7103,410887.0
2020-03-16 12:50:00,42.42,42.67,42.11,42.58,378519.0,34.7266,34.9313,34.4729,34.8576,378519.0
2020-03-16 13:00:00,42.55,42.78,42.41,42.61,339664.0,34.8331,35.0213,34.7185,34.8822,339664.0
2020-03-16 13:10:00,42.59,43.05,42.37,42.53,359770.0,34.8658,35.2424,34.6857,34.8167,359770.0
2020-03-16 13:20:00,42.52,42.71,42.3,42.39,339338.0,34.8085,34.964,34.6284,34.7021,339338.0
2020-03-16 13:30:00,42.39,42.46,41.84,41.96,443587.0,34.7021,34.7594,34.2518,34.3501,443587.0
2020-03-16 13:40:00,41.95,42.1,41.9,42.02,383154.0,34.3419,34.4647,34.3009,34.3992,383154.0
2020-03-16 13:50:00,42.04,42.24,41.82,41.89,348640.0,34.4156,34.5793,34.2355,34.2928,348640.0
2020-03-16 14:00:00,41.9,41.91,41.53,41.61,446974.0,34.3009,34.3091,33.998,34.0635,446974.0
2020-03-16 14:10:00,41.62,41.91,41.57,41.7,388051.0,34.0717,34.3091,34.0308,34.1372,388051.0
2020-03-16 14:20:00,41.71,41.85,41.52,41.85,398182.0,34.1454,34.26,33.9899,34.26,398182.0
2020-03-16 14:30:00,41.84,42.79,41.76,42.34,749616.0,34.2518,35.0295,34.1863,34.6611,749616.0
2020-03-16 14:40:00,42.35,42.41,42.06,42.19,373830.0,34.6693,34.7185,34.4319,34.5384,373830.0
2020-03-16 14:50:00,42.19,42.75,42.11,42.46,495965.0,34.5384,34.9968,34.4729,34.7594,495965.0
2020-03-16 15:00:00,42.45,42.87,42.01,42.07,542496.0,34.7512,35.095,34.391,34.4401,542496.0
2020-03-16 15:10:00,42.08,42.35,42.04,42.18,552826.0,34.4483,34.6693,34.4156,34.5302,552826.0
2020-03-16 15:20:00,42.17,42.28,41.58,41.86,742264.0,34.522,34.612,34.039,34.2682,742264.0
2020-03-16 15:30:00,41.84,41.84,41.12,41.23,916683.0,34.2518,34.2518,33.6624,33.7525,916683.0
2020-03-16 15:40:00,41.23,41.68,41.18,41.3,1237588.0,33.7525,34.1208,33.7115,33.8098,1237588.0
2020-03-16 15:50:00,41.29,41.49,40.99,41.19,2403080.0,33.8016,33.9653,33.556,33.7197,2403080.0
2020-03-17 09:30:00,42.0,42.65,40.02,40.16,1709211.0,34.3828,34.9149,32.7619,32.8765,1709211.0
2020-03-17 09:40:00,40.16,40.82,39.8,40.33,1400701.0,32.8765,33.4168,32.5818,33.0157,1400701.0
2020-03-17 09:50:00,40.33,40.35,39.65,39.77,932630.0,33.0157,33.0321,32.459,32.5572,932630.0
2020-03-17 10:00:00,39.77,40.93,39.41,40.48,1145708.0,32.5572,33.5069,32.2625,33.1385,1145708.0
2020-03-17 10:10:00,40.5,40.68,39.4,39.48,936014.0,33.1549,33.3022,32.2543,32.3198,936014.0
2020-03-17 10:20:00,39.5,40.76,39.45,40.6,755514.0,32.3362,33.3677,32.2953,33.2367,755514.0
2020-03-17 10:30:00,40.61,40.99,40.08,40.09,822825.0,33.2449,33.556,32.811,32.8192,822825.0
2020-03-17 10:40:00,40.1,40.98,39.75,40.47,1007988.0,32.8274,33.5478,32.5409,33.1303,1007988.0
2020-03-17 10:50:00,40.51,40.56,39.6,40.01,1057520.0,33.163,33.204,32.4181,32.7537,1057520.0
2020-03-17 11:00:00,40.03,40.83,39.91,40.81,1164668.0,32.7701,33.425,32.6719,33.4086,1164668.0
2020-03-17 11:10:00,40.81,42.5,40.8,42.49,1430711.0,33.4086,34.7921,33.4004,34.7839,1430711.0
2020-03-17 11:20:00,42.49,42.92,41.9,42.32,1366177.0,34.7839,35.136,34.3009,34.6448,1366177.0
2020-03-17 11:30:00,42.31,43.18,41.7,41.75,925375.0,34.6366,35.3488,34.1372,34.1781,925375.0
2020-03-17 11:40:00,41.75,42.53,41.54,42.39,652194.0,34.1781,34.8167,34.0062,34.7021,652194.0
2020-03-17 11:50:00,42.37,43.02,42.1,42.43,666687.0,34.6857,35.2178,34.4647,34.7348,666687.0
2020-03-17 12:00:00,42.43,43.74,42.18,43.7,834278.0,34.7348,35.8072,34.5302,35.7745,834278.0
2020-03-17 12:10:00,43.7,43.98,42.61,42.9,776175.0,35.7745,36.0037,34.8822,35.1196,776175.0
2020-03-17 12:20:00,42.91,43.06,41.94,42.03,662882.0,35.1278,35.2506,34.3337,34.4074,662882.0
2020-03-17 12:30:00,42.03,42.18,41.53,41.53,582100.0,34.4074,34.5302,33.998,33.998,582100.0
2020-03-17 12:40:00,41.55,41.58,41.03,41.27,626266.0,34.0144,34.039,33.5887,33.7852,626266.0
2020-03-17 12:50:00,41.27,41.5,40.83,41.24,759364.0,33.7852,33.9735,33.425,33.7606,759364.0
2020-03-17 13:00:00,41.25,41.64,40.59,40.7,793834.0,33.7688,34.0881,33.2285,33.3186,793834.0
2020-03-17 13:10:00,40.7,40.72,40.1,40.25,675671.0,33.3186,33.335,32.8274,32.9502,675671.0
2020-03-17 13:20:00,40.23,40.74,40.18,40.43,820604.0,32.9338,33.3513,32.8929,33.0975,820604.0
2020-03-17 13:30:00,40.44,40.64,39.91,40.07,913876.0,33.1057,33.2695,32.6719,32.8028,913876.0
2020-03-17 13:40:00,40.06,40.26,39.98,39.99,791041.0,32.7947,32.9584,32.7292,32.7373,791041.0
2020-03-17 13:50:00,40.0,40.23,39.7,39.71,770934.0,32.7455,32.9338,32.4999,32.5081,770934.0
2020-03-17 14:00:00,39.71,40.82,39.51,40.2,1023523.0,32.5081,33.4168,32.3444,32.9093,1023523.0
2020-03-17 14:10:00,40.18,40.57,39.87,40.5,920766.0,32.8929,33.2122,32.6391,33.1549,920766.0
2020-03-17 14:20:00,40.5,40.77,39.82,40.2,863578.0,33.1549,33.3759,32.5982,32.9093,863578.0
2020-03-17 14:30:00,40.19,40.7,40.15,40.68,1225120.0,32.9011,33.3186,32.8683,33.3022,1225120.0
2020-03-17 14:40:00,40.69,40.89,39.91,39.93,972460.0,33.3104,33.4741,32.6719,32.6882,972460.0
2020-03-17 14:50:00,39.92,40.08,39.75,39.95,694102.0,32.68,32.811,32.5409,32.7046,694102.0
2020-03-17 15:00:00,39.95,40.0,39.35,39.61,1235874.0,32.7046,32.7455,32.2134,32.4263,1235874.0
2020-03-17 15:10:00,39.62,40.02,39.02,39.08,1504056.0,32.4345,32.7619,31.9433,31.9924,1504056.0
2020-03-17 15:20:00,39.08,39.84,38.8,39.21,1346205.0,31.9924,32.6146,31.7632,32.0988,1346205.0
2020-03-17 15:30:00,39.21,39.6,39.01,39.6,1672863.0,32.0988,32.4181,31.9351,32.4181,1672863.0
2020-03-17 15:40:00,39.6,40.25,39.59,39.94,1743884.0,32.4181,32.9502,32.4099,32.6964,1743884.0
2020-03-17 15:50:00,39.95,40.3,39.25,40.22,4990101.0,32.7046,32.9911,32.1316,32.9256,4990101.0
2020-03-18 09:30:00,37.06,37.98,36.61,37.22,2112108.0,30.3387,31.0919,29.9703,30.4697,2112108.0
2020-03-18 09:40:00,37.2,37.99,37.01,37.28,1114726.0,30.4533,31.1001,30.2978,30.5188,1114726.0
2020-03-18 09:50:00,37.28,37.98,36.98,37.05,1101909.0,30.5188,31.0919,30.2732,30.3305,1101909.0
2020-03-18 10:00:00,37.05,37.55,36.82,36.91,745671.0,30.3305,30.7399,30.1423,30.2159,745671.0
2020-03-18 10:10:00,36.9,37.3,36.69,36.93,1039066.0,30.2078,30.5352,30.0358,30.2323,1039066.0
2020-03-18 10:20:00,36.92,37.08,36.29,36.65,906115.0,30.2241,30.3551,29.7084,30.0031,906115.0
2020-03-18 10:30:00,36.65,36.89,36.27,36.41,996303.0,30.0031,30.1996,29.692,29.8066,996303.0
2020-03-18 10:40:00,36.41,36.66,36.1,36.14,1258459.0,29.8066,30.0113,29.5528,29.5856,1258459.0
2020-03-18 10:50:00,36.13,36.13,35.2,35.2,1130553.0,29.5774,29.5774,28.8161,28.8161,1130553.0
2020-03-18 11:00:00,35.2,35.71,34.88,34.88,1411344.0,28.8161,29.2336,28.5541,28.5541,1411344.0
2020-03-18 11:10:00,34.89,34.98,34.22,34.5,1016746.0,28.5623,28.636,28.0138,28.243,1016746.0
2020-03-18 11:20:00,34.5,34.94,34.48,34.71,930367.0,28.243,28.6032,28.2266,28.4149,930367.0
2020-03-18 11:30:00,34.69,34.97,34.49,34.49,736931.0,28.3986,28.6278,28.2348,28.2348,736931.0
2020-03-18 11:40:00,34.49,35.12,34.39,35.02,691232.0,28.2348,28.7506,28.153,28.6687,691232.0
2020-03-18 11:50:00,35.03,35.43,34.93,34.97,602308.0,28.6769,29.0044,28.595,28.6278,602308.0
2020-03-18 12:00:00,34.97,35.12,34.55,34.7,720960.0,28.6278,28.7506,28.284,28.4067,720960.0
2020-03-18 12:10:00,34.68,35.09,34.54,34.71,635365.0,28.3904,28.726,28.2758,28.4149,635365.0
2020-03-18 12:20:00,34.72,35.0,34.53,35.0,679978.0,28.4231,28.6523,28.2676,28.6523,679978.0
2020-03-18 12:30:00,35.0,35.18,34.86,35.07,715803.0,28.6523,28.7997,28.5377,28.7096,715803.0
2020-03-18 12:40:00,35.07,35.59,34.95,35.23,981638.0,28.7096,29.1353,28.6114,28.8406,981638.0
2020-03-18 12:50:00,35.23,35.23,34.81,34.82,343897.0,28.8406,28.8406,28.4968,28.505,343897.0
2020-03-18 13:00:00,34.82,34.82,34.82,34.82,0.0,28.505,28.505,28.505,28.505,0.0
2020-03-18 13:10:00,34.5,35.05,34.0,34.2,1000315.0,28.243,28.6933,27.8337,27.9974,1000315.0
2020-03-18 13:20:00,34.2,34.21,33.8,33.82,936625.0,27.9974,28.0056,27.67,27.6863,936625.0
2020-03-18 13:30:00,33.81,33.82,33.32,33.54,1025760.0,27.6782,27.6863,27.277,27.4571,1025760.0
2020-03-18 13:40:00,33.55,34.23,33.4,33.7,878307.0,27.4653,28.022,27.3425,27.5881,878307.0
2020-03-18 13:50:00,33.68,33.8,33.3,33.3,686623.0,27.5717,27.67,27.2607,27.2607,686623.0
2020-03-18 14:00:00,33.3,33.4,33.01,33.02,719917.0,27.2607,27.3425,27.0233,27.0314,719917.0
2020-03-18 14:10:00,33.01,33.01,32.23,32.24,972945.0,27.0233,27.0233,26.3847,26.3929,972945.0
2020-03-18 14:20:00,32.23,32.52,32.08,32.18,934326.0,26.3847,26.6221,26.2619,26.3438,934326.0
2020-03-18 14:30:00,32.18,32.95,32.0,32.88,980010.0,26.3438,26.9741,26.1964,26.9168,980010.0
2020-03-18 14:40:00,32.9,32.94,32.16,32.51,756906.0,26.9332,26.9659,26.3274,26.6139,756906.0
2020-03-18 14:50:00,32.5,33.17,32.41,33.04,998197.0,26.6057,27.1542,26.5321,27.0478,998197.0
2020-03-18 15:00:00,33.03,33.71,32.65,33.61,997377.0,27.0396,27.5963,26.7285,27.5144,997377.0
2020-03-18 15:10:00,33.61,34.65,33.6,34.6,1504456.0,27.5144,28.3658,27.5062,28.3249,1504456.0
2020-03-18 15:20:00,34.61,34.62,33.91,34.15,907186.0,28.3331,28.3413,27.76,27.9565,907186.0
2020-03-18 15:30:00,34.14,34.19,33.7,34.09,1216208.0,27.9483,27.9892,27.5881,27.9074,1216208.0
2020-03-18 15:40:00,34.09,36.0,34.09,35.82,2117117.0,27.9074,29.471,27.9074,29.3236,2117117.0
2020-03-18 15:50:00,35.81,37.95,35.3,36.41,4355809.0,29.3154,31.0673,28.8979,29.8066,4355809.0
2020-03-19 09:30:00,35.47,36.5,34.75,34.83,1583162.0,29.0371,29.8803,28.4477,28.5132,1583162.0
2020-03-19 09:40:00,34.83,34.83,34.2,34.44,1103940.0,28.5132,28.5132,27.9974,28.1939,1103940.0
2020-03-19 09:50:00,34.47,35.77,34.41,35.73,1010963.0,28.2185,29.2827,28.1693,29.2499,1010963.0
2020-03-19 10:00:00,35.73,36.97,35.0,36.86,921749.0,29.2499,30.2651,28.6523,30.175,921749.0
2020-03-19 10:10:00,36.89,37.88,36.68,37.06,1457245.0,30.1996,31.01,30.0277,30.3387,1457245.0
2020-03-19 10:20:00,37.06,37.29,36.16,37.15,1247699.0,30.3387,30.527,29.602,30.4124,1247699.0
2020-03-19 10:30:00,37.15,37.39,36.74,37.04,1509070.0,30.4124,30.6089,30.0768,30.3224,1509070.0
2020-03-19 10:40:00,37.03,37.44,36.56,36.73,1028481.0,30.3142,30.6498,29.9294,30.0686,1028481.0
2020-03-19 10:50:00,36.74,37.39,36.57,37.09,581998.0,30.0768,30.6089,29.9376,30.3633,581998.0
2020-03-19 11:00:00,37.1,37.6,36.75,36.79,944600.0,30.3715,30.7808,30.085,30.1177,944600.0
2020-03-19 11:10:00,36.8,37.43,36.55,37.11,764559.0,30.1259,30.6416,29.9212,30.3797,764559.0
2020-03-19 11:20:00,37.14,38.75,37.13,38.7,969711.0,30.4042,31.7222,30.396,31.6813,969711.0
2020-03-19 11:30:00,38.7,38.98,38.28,38.32,1217376.0,31.6813,31.9105,31.3375,31.3702,1217376.0
2020-03-19 11:40:00,38.32,39.59,38.32,39.47,1125785.0,31.3702,32.4099,31.3702,32.3117,1125785.0
2020-03-19 11:50:00,39.47,41.24,39.36,40.01,1328033.0,32.3117,33.7606,32.2216,32.7537,1328033.0
2020-03-19 12:00:00,40.04,40.14,38.7,38.73,884589.0,32.7783,32.8601,31.6813,31.7059,884589.0
2020-03-19 12:10:00,38.73,38.73,38.19,38.3,760676.0,31.7059,31.7059,31.2638,31.3538,760676.0
2020-03-19 12:20:00,38.3,38.7,38.05,38.31,776633.0,31.3538,31.6813,31.1492,31.362,776633.0
2020-03-19 12:30:00,38.32,38.39,37.81,38.05,679242.0,31.3702,31.4275,30.9527,31.1492,679242.0
2020-03-19 12:40:00,38.05,38.88,38.04,38.75,690833.0,31.1492,31.8287,31.141,31.7222,690833.0
2020-03-19 12:50:00,38.75,39.0,38.47,38.53,455581.0,31.7222,31.9269,31.493,31.5421,455581.0
2020-03-19 13:00:00,38.54,38.65,37.86,38.57,417975.0,31.5503,31.6404,30.9936,31.5749,417975.0
2020-03-19 13:10:00,38.57,38.98,38.4,38.78,630573.0,31.5749,31.9105,31.4357,31.7468,630573.0
2020-03-19 13:20:00,38.79,39.15,38.57,38.72,431668.0,31.755,32.0497,31.5749,31.6977,431668.0
2020-03-19 13:30:00,38.71,38.94,38.45,38.66,342920.0,31.6895,31.8778,31.4766,31.6486,342920.0
2020-03-19 13:40:00,38.65,39.74,38.54,39.59,798324.0,31.6404,32.5327,31.5503,32.4099,798324.0
2020-03-19 13:50:00,39.6,40.5,39.49,39.79,946764.0,32.4181,33.1549,32.328,32.5736,946764.0
2020-03-19 14:00:00,39.8,40.1,39.21,39.46,734094.0,32.5818,32.8274,32.0988,32.3035,734094.0
2020-03-19 14:10:00,39.45,40.23,39.41,40.16,644078.0,32.2953,32.9338,32.2625,32.8765,644078.0
2020-03-19 14:20:00,40.15,40.8,40.1,40.24,841837.0,32.8683,33.4004,32.8274,32.942,841837.0
2020-03-19 14:30:00,40.26,40.57,40.08,40.55,584880.0,32.9584,33.2122,32.811,33.1958,584880.0
2020-03-19 14:40:00,40.55,40.79,40.12,40.4,799191.0,33.1958,33.3923,32.8438,33.073,799191.0
2020-03-19 14:50:00,40.38,40.43,39.57,39.82,924471.0,33.0566,33.0975,32.3935,32.5982,924471.0
2020-03-19 15:00:00,39.82,39.84,38.81,39.51,1083022.0,32.5982,32.6146,31.7714,32.3444,1083022.0
2020-03-19 15:10:00,39.5,40.57,39.18,40.12,1005027.0,32.3362,33.2122,32.0742,32.8438,1005027.0
2020-03-19 15:20:00,40.12,40.37,39.99,40.16,1017097.0,32.8438,33.0484,32.7373,32.8765,1017097.0
2020-03-19 15:30:00,40.17,40.22,39.62,39.66,814914.0,32.8847,32.9256,32.4345,32.4672,814914.0
2020-03-19 15:40:00,39.66,40.42,39.66,39.98,1105777.0,32.4672,33.0894,32.4672,32.7292,1105777.0
2020-03-19 15:50:00,39.99,40.07,39.64,39.65,2487358.0,32.7373,32.8028,32.4508,32.459,2487358.0
2020-03-20 09:30:00,40.46,40.98,38.77,38.8,3372149.0,33.1221,33.5478,31.7386,31.7632,3372149.0
2020-03-20 09:40:00,38.77,38.93,37.53,37.94,1509943.0,31.7386,31.8696,30.7235,31.0591,1509943.0
2020-03-20 09:50:00,37.93,39.38,37.8,39.11,1063578.0,31.051,32.238,30.9445,32.0169,1063578.0
2020-03-20 10:00:00,39.11,39.9,39.07,39.37,1006954.0,32.0169,32.6637,31.9842,32.2298,1006954.0
2020-03-20 10:10:00,39.35,39.94,39.23,39.7,645897.0,32.2134,32.6964,32.1152,32.4999,645897.0
2020-03-20 10:20:00,39.7,40.31,39.5,39.98,902616.0,32.4999,32.9993,32.3362,32.7292,902616.0
2020-03-20 10:30:00,40.0,40.8,40.0,40.77,827588.0,32.7455,33.4004,32.7455,33.3759,827588.0
2020-03-20 10:40:00,40.78,40.99,40.3,40.73,639820.0,33.3841,33.556,32.9911,33.3431,639820.0
2020-03-20 10:50:00,40.72,40.99,40.63,40.79,542661.0,33.335,33.556,33.2613,33.3923,542661.0
2020-03-20 11:00:00,40.75,40.92,40.0,40.51,662079.0,33.3595,33.4987,32.7455,33.163,662079.0
2020-03-20 11:10:00,40.51,40.66,39.57,39.61,482947.0,33.163,33.2858,32.3935,32.4263,482947.0
2020-03-20 11:20:00,39.63,39.64,38.61,39.17,619075.0,32.4426,32.4508,31.6076,32.0661,619075.0
2020-03-20 11:30:00,39.2,39.82,39.0,39.38,744116.0,32.0906,32.5982,31.9269,32.238,744116.0
2020-03-20 11:40:00,39.34,39.77,39.18,39.51,476861.0,32.2052,32.5572,32.0742,32.3444,476861.0
2020-03-20 11:50:00,39.5,39.7,39.09,39.31,538729.0,32.3362,32.4999,32.0006,32.1807,538729.0
2020-03-20 12:00:00,39.32,39.64,38.65,38.69,479314.0,32.1889,32.4508,31.6404,31.6731,479314.0
2020-03-20 12:10:00,38.68,39.29,38.65,39.03,402133.0,31.6649,32.1643,31.6404,31.9515,402133.0
2020-03-20 12:20:00,38.98,39.09,38.51,38.87,522621.0,31.9105,32.0006,31.5258,31.8205,522621.0
2020-03-20 12:30:00,38.86,39.28,38.74,38.92,318286.0,31.8123,32.1561,31.714,31.8614,318286.0
2020-03-20 12:40:00,38.94,39.37,38.62,39.14,390384.0,31.8778,32.2298,31.6158,32.0415,390384.0
2020-03-20 12:50:00,39.13,39.58,39.11,39.14,395496.0,32.0333,32.4017,32.0169,32.0415,395496.0
2020-03-20 13:00:00,39.14,39.89,39.05,39.51,431050.0,32.0415,32.6555,31.9678,32.3444,431050.0
2020-03-20 13:10:00,39.52,39.69,39.0,39.13,360401.0,32.3526,32.4918,31.9269,32.0333,360401.0
2020-03-20 13:20:00,39.14,39.17,38.57,38.98,385097.0,32.0415,32.0661,31.5749,31.9105,385097.0
2020-03-20 13:30:00,38.97,39.29,38.78,39.1,421185.0,31.9023,32.1643,31.7468,32.0088,421185.0
2020-03-20 13:40:00,39.1,39.13,38.72,38.82,366584.0,32.0088,32.0333,31.6977,31.7795,366584.0
2020-03-20 13:50:00,38.78,39.3,38.76,39.3,461226.0,31.7468,32.1725,31.7304,32.1725,461226.0
2020-03-20 14:00:00,39.3,39.36,38.83,39.03,436048.0,32.1725,32.2216,31.7877,31.9515,436048.0
2020-03-20 14:10:00,39.04,39.1,38.58,38.81,568895.0,31.9596,32.0088,31.5831,31.7714,568895.0
2020-03-20 14:20:00,38.83,39.02,38.35,38.45,573538.0,31.7877,31.9433,31.3948,31.4766,573538.0
2020-03-20 14:30:00,38.48,38.74,38.14,38.31,685077.0,31.5012,31.714,31.2229,31.362,685077.0
2020-03-20 14:40:00,38.29,38.81,38.12,38.41,452492.0,31.3457,31.7714,31.2065,31.4439,452492.0
2020-03-20 14:50:00,38.43,38.65,37.72,37.91,674757.0,31.4603,31.6404,30.879,31.0346,674757.0
2020-03-20 15:00:00,37.92,38.11,37.55,37.59,736064.0,31.0428,31.1983,30.7399,30.7726,736064.0
2020-03-20 15:10:00,37.58,37.89,37.2,37.21,629836.0,30.7644,31.0182,30.4533,30.4615,629836.0
2020-03-20 15:20:00,37.2,38.98,37.2,38.53,1051116.0,30.4533,31.9105,30.4533,31.5421,1051116.0
2020-03-20 15:30:00,38.54,39.24,38.54,38.94,1010577.0,31.5503,32.1234,31.5503,31.8778,1010577.0
2020-03-20 15:40:00,38.94,39.16,38.01,38.04,1478629.0,31.8778,32.0579,31.1164,31.141,1478629.0
2020-03-20 15:50:00,38.02,38.27,37.78,38.06,2347143.0,31.1246,31.3293,30.9282,31.1574,2347143.0
2020-03-23 09:30:00,37.55,38.15,36.69,36.69,1660459.0,30.7399,31.2311,30.0358,30.0358,1660459.0
2020-03-23 09:40:00,36.72,37.19,36.32,36.69,812429.0,30.0604,30.4452,29.7329,30.0358,812429.0
2020-03-23 09:50:00,36.71,36.99,36.33,36.91,735718.0,30.0522,30.2814,29.7411,30.2159,735718.0
2020-03-23 10:00:00,36.92,37.07,36.22,36.49,740553.0,30.2241,30.3469,29.6511,29.8721,740553.0
2020-03-23 10:10:00,36.49,37.06,36.28,36.3,650905.0,29.8721,30.3387,29.7002,29.7166,650905.0
2020-03-23 10:20:00,36.34,36.6,36.05,36.4,632374.0,29.7493,29.9622,29.5119,29.7984,632374.0
2020-03-23 10:30:00,36.43,36.56,36.06,36.29,756804.0,29.823,29.9294,29.5201,29.7084,756804.0
2020-03-23 10:40:00,36.32,36.93,36.2,36.4,732368.0,29.7329,30.2323,29.6347,29.7984,732368.0
2020-03-23 10:50:00,36.44,36.55,35.82,35.97,801046.0,29.8312,29.9212,29.3236,29.4464,801046.0
2020-03-23 11:00:00,35.98,36.27,35.77,35.93,706264.0,29.4546,29.692,29.2827,29.4137,706264.0
2020-03-23 11:10:00,35.95,36.24,35.53,35.61,464584.0,29.43,29.6675,29.0862,29.1517,464584.0
2020-03-23 11:20:00,35.62,35.62,35.03,35.07,688159.0,29.1599,29.1599,28.6769,28.7096,688159.0
2020-03-23 11:30:00,35.08,35.47,35.08,35.1,491634.0,28.7178,29.0371,28.7178,28.7342,491634.0
2020-03-23 11:40:00,35.11,35.29,34.62,34.7,897631.0,28.7424,28.8897,28.3413,28.4067,897631.0
2020-03-23 11:50:00,34.69,35.2,34.63,35.14,608616.0,28.3986,28.8161,28.3494,28.767,608616.0
2020-03-23 12:00:00,35.12,35.4,34.92,34.95,713584.0,28.7506,28.9798,28.5869,28.6114,713584.0
2020-03-23 12:10:00,34.96,35.63,34.83,35.46,658869.0,28.6196,29.1681,28.5132,29.0289,658869.0
2020-03-23 12:20:00,35.48,35.76,35.3,35.42,669036.0,29.0453,29.2745,28.8979,28.9962,669036.0
2020-03-23 12:30:00,35.45,35.45,34.93,35.15,713524.0,29.0207,29.0207,28.595,28.7751,713524.0
2020-03-23 12:40:00,35.18,36.24,35.16,36.13,716594.0,28.7997,29.6675,28.7833,29.5774,716594.0
2020-03-23 12:50:00,36.12,36.49,35.82,36.33,702707.0,29.5692,29.8721,29.3236,29.7411,702707.0
2020-03-23 13:00:00,36.34,36.34,35.61,35.85,729125.0,29.7493,29.7493,29.1517,29.3482,729125.0
2020-03-23 13:10:00,35.86,36.68,35.84,36.11,866207.0,29.3564,30.0277,29.34,29.561,866207.0
2020-03-23 13:20:00,36.11,36.28,35.51,35.53,461416.0,29.561,29.7002,29.0698,29.0862,461416.0
2020-03-23 13:30:00,35.52,35.74,35.3,35.6,505350.0,29.078,29.2581,28.8979,29.1435,505350.0
2020-03-23 13:40:00,35.56,36.19,35.46,36.05,760048.0,29.1108,29.6265,29.0289,29.5119,760048.0
2020-03-23 13:50:00,36.06,36.15,35.0,35.37,597122.0,29.5201,29.5938,28.6523,28.9552,597122.0
2020-03-23 14:00:00,35.37,35.53,34.94,35.08,557044.0,28.9552,29.0862,28.6032,28.7178,557044.0
2020-03-23 14:10:00,35.08,35.55,35.03,35.17,441726.0,28.7178,29.1026,28.6769,28.7915,441726.0
2020-03-23 14:20:00,35.17,35.65,34.92,35.43,540587.0,28.7915,29.1845,28.5869,29.0044,540587.0
2020-03-23 14:30:00,35.43,35.54,35.11,35.3,302281.0,29.0044,29.0944,28.7424,28.8979,302281.0
2020-03-23 14:40:00,35.28,35.89,35.28,35.78,731968.0,28.8816,29.3809,28.8816,29.2909,731968.0
2020-03-23 14:50:00,35.71,35.8,35.32,35.38,357266.0,29.2336,29.3073,28.9143,28.9634,357266.0
2020-03-23 15:00:00,35.42,35.67,35.21,35.34,417067.0,28.9962,29.2008,28.8243,28.9307,417067.0
2020-03-23 15:10:00,35.34,35.39,34.96,35.11,457840.0,28.9307,28.9716,28.6196,28.7424,457840.0
2020-03-23 15:20:00,35.1,35.51,34.97,35.23,661733.0,28.7342,29.0698,28.6278,28.8406,661733.0
2020-03-23 15:30:00,35.23,35.4,34.97,35.2,741782.0,28.8406,28.9798,28.6278,28.8161,741782.0
2020-03-23 15:40:00,35.22,35.51,35.13,35.39,1044517.0,28.8324,29.0698,28.7588,28.9716,1044517.0
2020-03-23 15:50:00,35.38,36.0,35.3,35.31,2402708.0,28.9634,29.471,28.8979,28.9061,2402708.0
2020-03-24 09:30:00,37.64,38.4,37.34,37.84,1819240.0,30.8135,31.4357,30.568,30.9773,1819240.0
2020-03-24 09:40:00,37.81,38.1,37.57,37.86,917272.0,30.9527,31.1901,30.7562,30.9936,917272.0
2020-03-24 09:50:00,37.87,38.62,37.83,38.37,960848.0,31.0018,31.6158,30.9691,31.4112,960848.0
2020-03-24 10:00:00,38.39,38.65,38.22,38.38,608994.0,31.4275,31.6404,31.2884,31.4193,608994.0
2020-03-24 10:10:00,38.38,38.75,38.07,38.62,575811.0,31.4193,31.7222,31.1656,31.6158,575811.0
2020-03-24 10:20:00,38.61,39.32,38.5,39.16,867107.0,31.6076,32.1889,31.5176,32.0579,867107.0
2020-03-24 10:30:00,39.2,39.39,38.86,39.35,535890.0,32.0906,32.2462,31.8123,32.2134,535890.0
2020-03-24 10:40:00,39.33,39.49,38.88,38.88,756087.0,32.197,32.328,31.8287,31.8287,756087.0
2020-03-24 10:50:00,38.88,39.11,38.74,38.83,395169.0,31.8287,32.0169,31.714,31.7877,395169.0
2020-03-24 11:00:00,38.81,39.19,38.79,38.9,498285.0,31.7714,32.0824,31.755,31.845,498285.0
2020-03-24 11:10:00,38.89,39.18,38.8,38.98,583627.0,31.8368,32.0742,31.7632,31.9105,583627.0
2020-03-24 11:20:00,38.98,39.3,38.9,39.06,671216.0,31.9105,32.1725,31.845,31.976,671216.0
2020-03-24 11:30:00,39.06,39.39,38.99,39.31,806128.0,31.976,32.2462,31.9187,32.1807,806128.0
2020-03-24 11:40:00,39.3,39.44,39.12,39.21,499849.0,32.1725,32.2871,32.0251,32.0988,499849.0
2020-03-24 11:50:00,39.21,39.83,39.08,39.81,628305.0,32.0988,32.6064,31.9924,32.59,628305.0
2020-03-24 12:00:00,39.8,39.87,39.59,39.75,611525.0,32.5818,32.6391,32.4099,32.5409,611525.0
2020-03-24 12:10:00,39.76,40.0,39.63,39.84,1140235.0,32.5491,32.7455,32.4426,32.6146,1140235.0
2020-03-24 12:20:00,39.83,40.32,39.71,40.23,871914.0,32.6064,33.0075,32.5081,32.9338,871914.0
2020-03-24 12:30:00,40.23,40.29,40.02,40.09,570945.0,32.9338,32.9829,32.7619,32.8192,570945.0
2020-03-24 12:40:00,40.08,40.1,39.7,39.75,611959.0,32.811,32.8274,32.4999,32.5409,611959.0
2020-03-24 12:50:00,39.76,39.89,39.45,39.49,468886.0,32.5491,32.6555,32.2953,32.328,468886.0
2020-03-24 13:00:00,39.51,39.71,38.87,38.93,651069.0,32.3444,32.5081,31.8205,31.8696,651069.0
2020-03-24 13:10:00,38.92,39.36,38.75,39.14,589143.0,31.8614,32.2216,31.7222,32.0415,589143.0
2020-03-24 13:20:00,39.14,39.43,38.84,39.29,365482.0,32.0415,32.2789,31.7959,32.1643,365482.0
2020-03-24 13:30:00,39.28,39.52,39.16,39.49,681680.0,32.1561,32.3526,32.0579,32.328,681680.0
2020-03-24 13:40:00,39.51,39.54,39.01,39.1,553899.0,32.3444,32.369,31.9351,32.0088,553899.0
2020-03-24 13:50:00,39.13,39.13,38.76,38.84,687162.0,32.0333,32.0333,31.7304,31.7959,687162.0
2020-03-24 14:00:00,38.83,39.01,38.55,38.58,524243.0,31.7877,31.9351,31.5585,31.5831,524243.0
2020-03-24 14:10:00,38.56,39.0,38.41,38.74,570303.0,31.5667,31.9269,31.4439,31.714,570303.0
2020-03-24 14:20:00,38.73,39.06,38.63,38.88,443920.0,31.7059,31.976,31.624,31.8287,443920.0
2020-03-24 14:30:00,38.88,39.12,38.69,39.03,404361.0,31.8287,32.0251,31.6731,31.9515,404361.0
2020-03-24 14:40:00,39.02,39.08,38.73,38.79,395962.0,31.9433,31.9924,31.7059,31.755,395962.0
2020-03-24 14:50:00,38.8,39.55,38.78,39.54,527471.0,31.7632,32.3771,31.7468,32.369,527471.0
2020-03-24 15:00:00,39.54,39.66,39.26,39.62,785622.0,32.369,32.4672,32.1397,32.4345,785622.0
2020-03-24 15:10:00,39.62,39.64,39.32,39.5,626093.0,32.4345,32.4508,32.1889,32.3362,626093.0
2020-03-24 15:20:00,39.49,39.69,39.34,39.67,608334.0,32.328,32.4918,32.2052,32.4754,608334.0
2020-03-24 15:30:00,39.67,40.1,39.65,39.98,1064274.0,32.4754,32.8274,32.459,32.7292,1064274.0
2020-03-24 15:40:00,39.98,40.25,39.78,39.9,924855.0,32.7292,32.9502,32.5654,32.6637,924855.0
2020-03-24 15:50:00,39.92,40.92,39.91,40.64,2773647.0,32.68,33.4987,32.6719,33.2695,2773647.0
2020-03-25 09:30:00,42.31,42.59,40.83,42.5,2430901.0,34.6366,34.8658,33.425,34.7921,2430901.0
2020-03-25 09:40:00,42.48,42.67,41.01,41.08,1274822.0,34.7758,34.9313,33.5724,33.6297,1274822.0
2020-03-25 09:50:00,41.06,41.22,40.01,40.13,1047269.0,33.6133,33.7443,32.7537,32.852,1047269.0
2020-03-25 10:00:00,40.13,40.35,39.61,40.19,698222.0,32.852,33.0321,32.4263,32.9011,698222.0
2020-03-25 10:10:00,40.18,40.32,39.46,39.69,568409.0,32.8929,33.0075,32.3035,32.4918,568409.0
2020-03-25 10:20:00,39.66,40.41,39.43,40.39,704540.0,32.4672,33.0812,32.2789,33.0648,704540.0
2020-03-25 10:30:00,40.41,40.98,40.37,40.94,816507.0,33.0812,33.5478,33.0484,33.5151,816507.0
2020-03-25 10:40:00,40.91,41.23,40.48,40.64,480290.0,33.4905,33.7525,33.1385,33.2695,480290.0
2020-03-25 10:50:00,40.65,41.27,40.55,41.06,494310.0,33.2776,33.7852,33.1958,33.6133,494310.0
2020-03-25 11:00:00,41.08,41.64,40.96,41.32,502086.0,33.6297,34.0881,33.5314,33.8261,502086.0
2020-03-25 11:10:00,41.33,41.34,40.83,41.02,405563.0,33.8343,33.8425,33.425,33.5805,405563.0
2020-03-25 11:20:00,41.01,41.31,40.87,41.03,498776.0,33.5724,33.8179,33.4577,33.5887,498776.0
2020-03-25 11:30:00,41.04,41.32,40.92,41.11,294376.0,33.5969,33.8261,33.4987,33.6542,294376.0
2020-03-25 11:40:00,41.12,41.39,41.03,41.22,416099.0,33.6624,33.8834,33.5887,33.7443,416099.0
2020-03-25 11:50:00,41.23,41.3,40.95,41.15,433564.0,33.7525,33.8098,33.5232,33.687,433564.0
2020-03-25 12:00:00,41.15,41.68,41.13,41.52,464845.0,33.687,34.1208,33.6706,33.9899,464845.0
2020-03-25 12:10:00,41.52,41.85,41.33,41.76,459373.0,33.9899,34.26,33.8343,34.1863,459373.0
2020-03-25 12:20:00,41.76,42.24,41.74,42.09,604667.0,34.1863,34.5793,34.17,34.4565,604667.0
2020-03-25 12:30:00,42.08,42.67,41.88,42.67,634685.0,34.4483,34.9313,34.2846,34.9313,634685.0
2020-03-25 12:40:00,42.67,43.24,42.62,43.11,812835.0,34.9313,35.3979,34.8904,35.2915,812835.0
2020-03-25 12:50:00,43.12,43.35,42.82,42.94,847637.0,35.2997,35.488,35.0541,35.1523,847637.0
2020-03-25 13:00:00,42.95,43.52,42.85,43.47,544401.0,35.1605,35.6271,35.0787,35.5862,544401.0
2020-03-25 13:10:00,43.47,43.63,43.22,43.58,454196.0,35.5862,35.7172,35.3815,35.6763,454196.0
2020-03-25 13:20:00,43.58,43.88,43.52,43.81,817856.0,35.6763,35.9218,35.6271,35.8645,817856.0
2020-03-25 13:30:00,43.82,44.1,43.58,44.07,672288.0,35.8727,36.1019,35.6763,36.0774,672288.0
2020-03-25 13:40:00,44.06,44.43,44.06,44.38,713429.0,36.0692,36.3721,36.0692,36.3312,713429.0
2020-03-25 13:50:00,44.39,44.62,43.96,44.02,1007406.0,36.3394,36.5276,35.9873,36.0365,1007406.0
2020-03-25 14:00:00,44.03,44.11,43.5,43.78,773958.0,36.0446,36.1101,35.6108,35.84,773958.0
2020-03-25 14:10:00,43.81,44.61,43.74,44.53,712723.0,35.8645,36.5195,35.8072,36.454,712723.0
2020-03-25 14:20:00,44.55,44.7,44.15,44.32,467161.0,36.4703,36.5931,36.1429,36.2821,467161.0
2020-03-25 14:30:00,44.3,44.39,43.62,43.86,579806.0,36.2657,36.3394,35.709,35.9055,579806.0
2020-03-25 14:40:00,43.86,44.32,43.71,44.24,533053.0,35.9055,36.2821,35.7827,36.2166,533053.0
2020-03-25 14:50:00,44.23,44.45,43.82,44.34,549732.0,36.2084,36.3885,35.8727,36.2984,549732.0
2020-03-25 15:00:00,44.34,44.49,44.0,44.21,653556.0,36.2984,36.4212,36.0201,36.192,653556.0
2020-03-25 15:10:00,44.21,44.28,43.99,44.08,570944.0,36.192,36.2493,36.0119,36.0856,570944.0
2020-03-25 15:20:00,44.08,44.19,43.83,43.87,742278.0,36.0856,36.1756,35.8809,35.9137,742278.0
2020-03-25 15:30:00,43.86,44.17,43.83,44.02,895382.0,35.9055,36.1593,35.8809,36.0365,895382.0
2020-03-25 15:40:00,44.01,44.13,43.03,43.12,1535497.0,36.0283,36.1265,35.226,35.2997,1535497.0
2020-03-25 15:50:00,43.13,43.13,41.45,41.85,2743119.0,35.3079,35.3079,33.9326,34.26,2743119.0
2020-03-26 09:30:00,43.68,44.37,43.0,43.94,1477125.0,35.7581,36.323,35.2014,35.971,1477125.0
2020-03-26 09:40:00,43.98,44.09,43.01,43.45,889272.0,36.0037,36.0938,35.2096,35.5698,889272.0
2020-03-26 09:50:00,43.46,44.72,43.15,44.63,794074.0,35.578,36.6095,35.3242,36.5358,794074.0
2020-03-26 10:00:00,44.63,45.61,44.33,45.61,1057008.0,36.5358,37.3381,36.2902,37.3381,1057008.0
2020-03-26 10:10:00,45.59,45.68,45.05,45.46,909216.0,37.3217,37.3954,36.8797,37.2153,909216.0
2020-03-26 10:20:00,45.46,45.76,45.25,45.37,997812.0,37.2153,37.4609,37.0434,37.1416,997812.0
2020-03-26 10:30:00,45.38,45.76,45.27,45.37,668494.0,37.1498,37.4609,37.0598,37.1416,668494.0
2020-03-26 10:40:00,45.39,45.55,44.93,45.1,851677.0,37.158,37.289,36.7814,36.9206,851677.0
2020-03-26 10:50:00,45.09,45.23,44.6,45.1,637811.0,36.9124,37.027,36.5113,36.9206,637811.0
2020-03-26 11:00:00,45.11,45.25,44.69,44.96,641012.0,36.9288,37.0434,36.5849,36.806,641012.0
2020-03-26 11:10:00,44.98,45.42,44.97,45.4,378920.0,36.8224,37.1826,36.8142,37.1662,378920.0
2020-03-26 11:20:00,45.4,45.69,45.28,45.66,435669.0,37.1662,37.4036,37.0679,37.379,435669.0
2020-03-26 11:30:00,45.66,45.92,45.51,45.69,657794.0,37.379,37.5919,37.2562,37.4036,657794.0
2020-03-26 11:40:00,45.73,46.04,45.68,46.04,590975.0,37.4363,37.6901,37.3954,37.6901,590975.0
2020-03-26 11:50:00,46.03,46.28,45.78,45.97,566398.0,37.6819,37.8866,37.4773,37.6328,566398.0
2020-03-26 12:00:00,45.99,46.29,45.96,46.15,495844.0,37.6492,37.8948,37.6246,37.7802,495844.0
2020-03-26 12:10:00,46.16,46.26,45.56,45.56,982140.0,37.7883,37.8702,37.2972,37.2972,982140.0
2020-03-26 12:20:00,45.57,46.12,45.4,45.91,510353.0,37.3053,37.7556,37.1662,37.5837,510353.0
2020-03-26 12:30:00,45.95,46.05,45.66,45.88,451575.0,37.6164,37.6983,37.379,37.5591,451575.0
2020-03-26 12:40:00,45.88,45.95,45.67,45.85,577759.0,37.5591,37.6164,37.3872,37.5346,577759.0
2020-03-26 12:50:00,45.84,46.04,45.77,45.93,334190.0,37.5264,37.6901,37.4691,37.6001,334190.0
2020-03-26 13:00:00,45.93,45.99,45.36,45.39,492437.0,37.6001,37.6492,37.1334,37.158,492437.0
2020-03-26 13:10:00,45.38,45.42,44.94,45.22,547834.0,37.1498,37.1826,36.7896,37.0188,547834.0
2020-03-26 13:20:00,45.23,45.25,44.61,44.67,485667.0,37.027,37.0434,36.5195,36.5686,485667.0
2020-03-26 13:30:00,44.66,44.85,44.35,44.75,668956.0,36.5604,36.7159,36.3066,36.6341,668956.0
2020-03-26 13:40:00,44.74,45.2,44.7,45.19,437597.0,36.6259,37.0025,36.5931,36.9943,437597.0
2020-03-26 13:50:00,45.2,45.25,44.64,44.66,368663.0,37.0025,37.0434,36.544,36.5604,368663.0
2020-03-26 14:00:00,44.68,44.92,44.51,44.61,506398.0,36.5768,36.7732,36.4376,36.5195,506398.0
2020-03-26 14:10:00,44.6,44.85,44.41,44.64,428744.0,36.5113,36.7159,36.3557,36.544,428744.0
2020-03-26 14:20:00,44.62,45.01,44.57,44.9,345926.0,36.5276,36.8469,36.4867,36.7569,345926.0
2020-03-26 14:30:00,44.91,45.4,44.91,45.24,348261.0,36.765,37.1662,36.765,37.0352,348261.0
2020-03-26 14:40:00,45.25,45.27,45.01,45.04,281398.0,37.0434,37.0598,36.8469,36.8715,281398.0
2020-03-26 14:50:00,45.05,45.39,45.04,45.17,402636.0,36.8797,37.158,36.8715,36.9779,402636.0
2020-03-26 15:00:00,45.17,45.19,44.87,44.94,351057.0,36.9779,36.9943,36.7323,36.7896,351057.0
2020-03-26 15:10:00,44.95,45.12,44.77,44.94,451358.0,36.7978,36.937,36.6504,36.7896,451358.0
2020-03-26 15:20:00,44.94,45.11,44.7,45.08,356783.0,36.7896,36.9288,36.5931,36.9042,356783.0
2020-03-26 15:30:00,45.08,45.44,44.71,45.05,711627.0,36.9042,37.1989,36.6013,36.8797,711627.0
2020-03-26 15:40:00,45.05,45.42,44.93,45.29,840498.0,36.8797,37.1826,36.7814,37.0761,840498.0
2020-03-26 15:50:00,45.3,46.27,45.3,46.0,2851847.0,37.0843,37.8784,37.0843,37.6574,2851847.0
2020-03-27 09:30:00,44.13,44.54,43.2,43.66,1478143.0,36.1265,36.4622,35.3652,35.7417,1478143.0
2020-03-27 09:40:00,43.66,43.85,43.0,43.24,856002.0,35.7417,35.8973,35.2014,35.3979,856002.0
2020-03-27 09:50:00,43.24,43.7,43.21,43.46,605129.0,35.3979,35.7745,35.3734,35.578,605129.0
2020-03-27 10:00:00,43.45,43.93,43.27,43.85,687341.0,35.5698,35.9628,35.4225,35.8973,687341.0
2020-03-27 10:10:00,43.86,44.19,43.61,43.8,484414.0,35.9055,36.1756,35.7008,35.8564,484414.0
2020-03-27 10:20:00,43.79,44.04,43.64,43.94,352217.0,35.8482,36.0528,35.7254,35.971,352217.0
2020-03-27 10:30:00,43.96,44.15,43.81,44.08,350540.0,35.9873,36.1429,35.8645,36.0856,350540.0
2020-03-27 10:40:00,44.09,44.12,43.82,43.89,323604.0,36.0938,36.1183,35.8727,35.93,323604.0
2020-03-27 10:50:00,43.89,44.1,43.76,43.88,325186.0,35.93,36.1019,35.8236,35.9218,325186.0
2020-03-27 11:00:00,43.89,44.37,43.88,44.33,392300.0,35.93,36.323,35.9218,36.2902,392300.0
2020-03-27 11:10:00,44.34,44.52,44.03,44.4,413044.0,36.2984,36.4458,36.0446,36.3475,413044.0
2020-03-27 11:20:00,44.41,44.59,44.15,44.32,564614.0,36.3557,36.5031,36.1429,36.2821,564614.0
2020-03-27 11:30:00,44.33,44.55,44.22,44.44,419287.0,36.2902,36.4703,36.2002,36.3803,419287.0
2020-03-27 11:40:00,44.45,44.54,44.04,44.21,339324.0,36.3885,36.4622,36.0528,36.192,339324.0
2020-03-27 11:50:00,44.21,44.39,44.11,44.16,422466.0,36.192,36.3394,36.1101,36.1511,422466.0
2020-03-27 12:00:00,44.16,44.43,44.15,44.42,391544.0,36.1511,36.3721,36.1429,36.3639,391544.0
2020-03-27 12:10:00,44.42,44.9,44.4,44.89,474247.0,36.3639,36.7569,36.3475,36.7487,474247.0
2020-03-27 12:20:00,44.89,44.9,44.39,44.42,371819.0,36.7487,36.7569,36.3394,36.3639,371819.0
2020-03-27 12:30:00,44.41,44.72,44.35,44.59,297275.0,36.3557,36.6095,36.3066,36.5031,297275.0
2020-03-27 12:40:00,44.59,44.78,44.54,44.56,236466.0,36.5031,36.6586,36.4622,36.4785,236466.0
2020-03-27 12:50:00,44.55,44.79,44.51,44.7,288975.0,36.4703,36.6668,36.4376,36.5931,288975.0
2020-03-27 13:00:00,44.69,44.9,44.59,44.59,314862.0,36.5849,36.7569,36.5031,36.5031,314862.0
2020-03-27 13:10:00,44.61,44.67,44.39,44.49,303693.0,36.5195,36.5686,36.3394,36.4212,303693.0
2020-03-27 13:20:00,44.49,44.72,44.32,44.4,410545.0,36.4212,36.6095,36.2821,36.3475,410545.0
2020-03-27 13:30:00,44.39,45.05,44.38,45.01,377293.0,36.3394,36.8797,36.3312,36.8469,377293.0
2020-03-27 13:40:00,45.02,45.22,44.73,44.91,375910.0,36.8551,37.0188,36.6177,36.765,375910.0
2020-03-27 13:50:00,44.91,45.0,44.52,44.54,399296.0,36.765,36.8387,36.4458,36.4622,399296.0
2020-03-27 14:00:00,44.54,44.59,44.11,44.15,468608.0,36.4622,36.5031,36.1101,36.1429,468608.0
2020-03-27 14:10:00,44.16,44.41,44.15,44.35,296963.0,36.1511,36.3557,36.1429,36.3066,296963.0
2020-03-27 14:20:00,44.35,44.37,44.12,44.25,238903.0,36.3066,36.323,36.1183,36.2247,238903.0
2020-03-27 14:30:00,44.25,44.44,44.21,44.34,336487.0,36.2247,36.3803,36.192,36.2984,336487.0
2020-03-27 14:40:00,44.34,44.43,44.21,44.39,359926.0,36.2984,36.3721,36.192,36.3394,359926.0
2020-03-27 14:50:00,44.39,44.9,44.25,44.9,451437.0,36.3394,36.7569,36.2247,36.7569,451437.0
2020-03-27 15:00:00,44.89,45.19,44.71,45.1,390741.0,36.7487,36.9943,36.6013,36.9206,390741.0
2020-03-27 15:10:00,45.11,45.29,45.01,45.23,464721.0,36.9288,37.0761,36.8469,37.027,464721.0
2020-03-27 15:20:00,45.23,45.5,45.1,45.31,682221.0,37.027,37.248,36.9206,37.0925,682221.0
2020-03-27 15:30:00,45.3,45.34,44.47,44.54,794934.0,37.0843,37.1171,36.4048,36.4622,794934.0
2020-03-27 15:40:00,44.52,44.57,44.07,44.12,1164218.0,36.4458,36.4867,36.0774,36.1183,1164218.0
2020-03-27 15:50:00,44.12,44.15,43.51,43.78,2480640.0,36.1183,36.1429,35.619,35.84,2480640.0
2020-03-30 09:30:00,44.05,44.2,41.58,41.86,1826618.0,36.061,36.1838,34.039,34.2682,1826618.0
2020-03-30 09:40:00,41.84,42.33,41.57,42.09,1121797.0,34.2518,34.653,34.0308,34.4565,1121797.0
2020-03-30 09:50:00,42.09,42.38,41.76,42.03,887998.0,34.4565,34.6939,34.1863,34.4074,887998.0
2020-03-30 10:00:00,42.04,42.15,41.8,41.96,619035.0,34.4156,34.5056,34.2191,34.3501,619035.0
2020-03-30 10:10:00,41.94,42.68,41.86,42.65,871214.0,34.3337,34.9395,34.2682,34.9149,871214.0
2020-03-30 10:20:00,42.65,42.74,42.42,42.52,495658.0,34.9149,34.9886,34.7266,34.8085,495658.0
2020-03-30 10:30:00,42.53,43.0,42.29,42.95,1294856.0,34.8167,35.2014,34.6202,35.1605,1294856.0
2020-03-30 10:40:00,42.95,43.25,42.9,43.21,409703.0,35.1605,35.4061,35.1196,35.3734,409703.0
2020-03-30 10:50:00,43.22,43.22,42.8,42.9,447288.0,35.3815,35.3815,35.0377,35.1196,447288.0
2020-03-30 11:00:00,42.89,43.09,42.6,42.97,446688.0,35.1114,35.2751,34.874,35.1769,446688.0
2020-03-30 11:10:00,42.98,43.68,42.93,43.68,560466.0,35.1851,35.7581,35.1441,35.7581,560466.0
2020-03-30 11:20:00,43.68,43.84,43.51,43.75,537674.0,35.7581,35.8891,35.619,35.8154,537674.0
2020-03-30 11:30:00,43.76,43.82,43.27,43.28,528170.0,35.8236,35.8727,35.4225,35.4307,528170.0
2020-03-30 11:40:00,43.29,43.5,43.26,43.41,363191.0,35.4389,35.6108,35.4143,35.5371,363191.0
2020-03-30 11:50:00,43.39,43.68,43.31,43.5,403311.0,35.5207,35.7581,35.4552,35.6108,403311.0
2020-03-30 12:00:00,43.48,43.59,43.36,43.43,282101.0,35.5944,35.6844,35.4962,35.5535,282101.0
2020-03-30 12:10:00,43.44,43.69,43.24,43.47,493772.0,35.5616,35.7663,35.3979,35.5862,493772.0
2020-03-30 12:20:00,43.45,43.53,43.24,43.24,308240.0,35.5698,35.6353,35.3979,35.3979,308240.0
2020-03-30 12:30:00,43.23,43.24,42.88,43.03,427543.0,35.3897,35.3979,35.1032,35.226,427543.0
2020-03-30 12:40:00,43.04,43.07,42.81,42.9,297975.0,35.2342,35.2588,35.0459,35.1196,297975.0
2020-03-30 12:50:00,42.92,43.14,42.89,43.04,382997.0,35.136,35.3161,35.1114,35.2342,382997.0
2020-03-30 13:00:00,43.05,43.05,42.78,42.85,432652.0,35.2424,35.2424,35.0213,35.0787,432652.0
2020-03-30 13:10:00,42.84,43.03,42.81,43.0,271727.0,35.0705,35.226,35.0459,35.2014,271727.0
2020-03-30 13:20:00,43.0,43.0,42.82,42.91,247618.0,35.2014,35.2014,35.0541,35.1278,247618.0
2020-03-30 13:30:00,42.91,42.98,42.72,42.88,273389.0,35.1278,35.1851,34.9722,35.1032,273389.0
2020-03-30 13:40:00,42.88,42.99,42.65,42.95,473948.0,35.1032,35.1933,34.9149,35.1605,473948.0
2020-03-30 13:50:00,42.94,43.08,42.83,42.84,326801.0,35.1523,35.2669,35.0623,35.0705,326801.0
2020-03-30 14:00:00,42.84,42.95,42.67,42.79,476828.0,35.0705,35.1605,34.9313,35.0295,476828.0
2020-03-30 14:10:00,42.8,42.81,42.55,42.73,467174.0,35.0377,35.0459,34.8331,34.9804,467174.0
2020-03-30 14:20:00,42.74,42.99,42.58,42.97,336315.0,34.9886,35.1933,34.8576,35.1769,336315.0
2020-03-30 14:30:00,42.97,43.19,42.91,43.18,283225.0,35.1769,35.357,35.1278,35.3488,283225.0
2020-03-30 14:40:00,43.18,43.5,43.11,43.35,441765.0,35.3488,35.6108,35.2915,35.488,441765.0
2020-03-30 14:50:00,43.35,43.46,43.22,43.33,364626.0,35.488,35.578,35.3815,35.4716,364626.0
2020-03-30 15:00:00,43.33,43.6,43.27,43.6,391871.0,35.4716,35.6926,35.4225,35.6926,391871.0
2020-03-30 15:10:00,43.6,43.72,43.39,43.54,373504.0,35.6926,35.7909,35.5207,35.6435,373504.0
2020-03-30 15:20:00,43.55,43.68,42.94,43.03,465104.0,35.6517,35.7581,35.1523,35.226,465104.0
2020-03-30 15:30:00,43.03,43.54,43.03,43.53,629594.0,35.226,35.6435,35.226,35.6353,629594.0
2020-03-30 15:40:00,43.52,43.77,43.37,43.66,949448.0,35.6271,35.8318,35.5043,35.7417,949448.0
2020-03-30 15:50:00,43.67,44.26,43.6,44.09,2626929.0,35.7499,36.2329,35.6926,36.0938,2626929.0
2020-03-31 09:30:00,43.63,43.98,42.7,43.4,1015610.0,35.7172,36.0037,34.9559,35.5289,1015610.0
2020-03-31 09:40:00,43.42,43.88,43.2,43.26,424306.0,35.5453,35.9218,35.3652,35.4143,424306.0
2020-03-31 09:50:00,43.24,43.5,43.19,43.3,522490.0,35.3979,35.6108,35.357,35.447,522490.0
2020-03-31 10:00:00,43.3,43.79,43.29,43.59,263065.0,35.447,35.8482,35.4389,35.6844,263065.0
2020-03-31 10:10:00,43.6,44.08,43.6,43.91,912381.0,35.6926,36.0856,35.6926,35.9464,912381.0
2020-03-31 10:20:00,43.9,43.96,43.52,43.63,774455.0,35.9382,35.9873,35.6271,35.7172,774455.0
2020-03-31 10:30:00,43.63,44.08,43.61,44.02,451246.0,35.7172,36.0856,35.7008,36.0365,451246.0
2020-03-31 10:40:00,44.04,44.18,43.76,43.8,449316.0,36.0528,36.1674,35.8236,35.8564,449316.0
2020-03-31 10:50:00,43.83,43.98,43.71,43.74,349212.0,35.8809,36.0037,35.7827,35.8072,349212.0
2020-03-31 11:00:00,43.73,43.98,43.61,43.95,486068.0,35.7991,36.0037,35.7008,35.9792,486068.0
2020-03-31 11:10:00,43.95,44.1,43.91,43.93,412670.0,35.9792,36.1019,35.9464,35.9628,412670.0
2020-03-31 11:20:00,43.94,44.11,43.77,44.09,318971.0,35.971,36.1101,35.8318,36.0938,318971.0
2020-03-31 11:30:00,44.09,44.23,43.9,43.98,364767.0,36.0938,36.2084,35.9382,36.0037,364767.0
2020-03-31 11:40:00,43.98,44.09,43.79,43.9,369321.0,36.0037,36.0938,35.8482,35.9382,369321.0
2020-03-31 11:50:00,43.9,43.94,43.72,43.82,349848.0,35.9382,35.971,35.7909,35.8727,349848.0
2020-03-31 12:00:00,43.81,43.86,43.72,43.86,248186.0,35.8645,35.9055,35.7909,35.9055,248186.0
2020-03-31 12:10:00,43.86,43.89,43.7,43.71,334716.0,35.9055,35.93,35.7745,35.7827,334716.0
2020-03-31 12:20:00,43.7,43.73,43.49,43.64,564345.0,35.7745,35.7991,35.6026,35.7254,564345.0
2020-03-31 12:30:00,43.65,43.65,43.23,43.3,372265.0,35.7336,35.7336,35.3897,35.447,372265.0
2020-03-31 12:40:00,43.32,43.44,43.27,43.4,233323.0,35.4634,35.5616,35.4225,35.5289,233323.0
2020-03-31 12:50:00,43.4,43.4,43.09,43.14,239394.0,35.5289,35.5289,35.2751,35.3161,239394.0
2020-03-31 13:00:00,43.13,43.21,42.8,42.96,355135.0,35.3079,35.3734,35.0377,35.1687,355135.0
2020-03-31 13:10:00,42.96,43.01,42.76,42.82,394975.0,35.1687,35.2096,35.005,35.0541,394975.0
2020-03-31 13:20:00,42.81,42.91,42.62,42.77,571985.0,35.0459,35.1278,34.8904,35.0132,571985.0
2020-03-31 13:30:00,42.77,42.89,42.57,42.71,413991.0,35.0132,35.1114,34.8494,34.964,413991.0
2020-03-31 13:40:00,42.7,42.83,42.67,42.75,574582.0,34.9559,35.0623,34.9313,34.9968,574582.0
2020-03-31 13:50:00,42.74,42.95,42.66,42.9,484624.0,34.9886,35.1605,34.9231,35.1196,484624.0
2020-03-31 14:00:00,42.91,42.99,42.81,42.92,344750.0,35.1278,35.1933,35.0459,35.136,344750.0
2020-03-31 14:10:00,42.92,42.95,42.63,42.73,264235.0,35.136,35.1605,34.8986,34.9804,264235.0
2020-03-31 14:20:00,42.73,42.78,42.68,42.73,220118.0,34.9804,35.0213,34.9395,34.9804,220118.0
2020-03-31 14:30:00,42.73,42.95,42.65,42.85,355657.0,34.9804,35.1605,34.9149,35.0787,355657.0
2020-03-31 14:40:00,42.87,42.87,42.46,42.5,402527.0,35.095,35.095,34.7594,34.7921,402527.0
2020-03-31 14:50:00,42.52,42.65,42.45,42.57,345680.0,34.8085,34.9149,34.7512,34.8494,345680.0
2020-03-31 15:00:00,42.57,42.69,42.22,42.34,397756.0,34.8494,34.9477,34.5629,34.6611,397756.0
2020-03-31 15:10:00,42.34,42.34,41.85,41.86,638888.0,34.6611,34.6611,34.26,34.2682,638888.0
2020-03-31 15:20:00,41.85,41.97,41.65,41.79,560991.0,34.26,34.3583,34.0963,34.2109,560991.0
2020-03-31 15:30:00,41.8,42.18,41.78,42.15,593540.0,34.2191,34.5302,34.2027,34.5056,593540.0
2020-03-31 15:40:00,42.15,42.28,41.83,41.85,806801.0,34.5056,34.612,34.2436,34.26,806801.0
2020-03-31 15:50:00,41.86,42.34,41.83,42.09,2439171.0,34.2682,34.6611,34.2436,34.4565,2439171.0
2020-04-01 09:30:00,39.14,39.52,38.76,39.41,1801408.0,32.0415,32.3526,31.7304,32.2625,1801408.0
2020-04-01 09:40:00,39.39,39.85,39.29,39.81,1193461.0,32.2462,32.6227,32.1643,32.59,1193461.0
2020-04-01 09:50:00,39.81,40.06,39.56,39.64,792726.0,32.59,32.7947,32.3853,32.4508,792726.0
2020-04-01 10:00:00,39.67,39.81,39.33,39.55,834114.0,32.4754,32.59,32.197,32.3771,834114.0
2020-04-01 10:10:00,39.55,40.25,39.43,39.96,515824.0,32.3771,32.9502,32.2789,32.7128,515824.0
2020-04-01 10:20:00,39.96,40.02,39.3,39.39,634339.0,32.7128,32.7619,32.1725,32.2462,634339.0
2020-04-01 10:30:00,39.38,39.53,39.26,39.28,526845.0,32.238,32.3608,32.1397,32.1561,526845.0
2020-04-01 10:40:00,39.29,39.6,39.22,39.47,426482.0,32.1643,32.4181,32.107,32.3117,426482.0
2020-04-01 10:50:00,39.48,39.5,39.3,39.34,447600.0,32.3198,32.3362,32.1725,32.2052,447600.0
2020-04-01 11:00:00,39.34,39.54,39.29,39.38,493200.0,32.2052,32.369,32.1643,32.238,493200.0
2020-04-01 11:10:00,39.37,39.47,39.03,39.15,670986.0,32.2298,32.3117,31.9515,32.0497,670986.0
2020-04-01 11:20:00,39.16,39.26,38.9,38.97,875417.0,32.0579,32.1397,31.845,31.9023,875417.0
2020-04-01 11:30:00,38.98,39.14,38.91,39.02,636155.0,31.9105,32.0415,31.8532,31.9433,636155.0
2020-04-01 11:40:00,39.02,39.11,38.87,39.07,514783.0,31.9433,32.0169,31.8205,31.9842,514783.0
2020-04-01 11:50:00,39.07,39.15,38.96,39.01,408646.0,31.9842,32.0497,31.8941,31.9351,408646.0
2020-04-01 12:00:00,39.0,39.01,38.83,38.85,402119.0,31.9269,31.9351,31.7877,31.8041,402119.0
2020-04-01 12:10:00,38.86,38.94,38.65,38.67,475585.0,31.8123,31.8778,31.6404,31.6567,475585.0
2020-04-01 12:20:00,38.68,38.88,38.57,38.59,654383.0,31.6649,31.8287,31.5749,31.5913,654383.0
2020-04-01 12:30:00,38.59,38.81,38.49,38.54,674671.0,31.5913,31.7714,31.5094,31.5503,674671.0
2020-04-01 12:40:00,38.54,38.58,38.37,38.39,418735.0,31.5503,31.5831,31.4112,31.4275,418735.0
2020-04-01 12:50:00,38.39,38.77,38.38,38.68,539083.0,31.4275,31.7386,31.4193,31.6649,539083.0
2020-04-01 13:00:00,38.68,39.01,38.59,38.87,564121.0,31.6649,31.9351,31.5913,31.8205,564121.0
2020-04-01 13:10:00,38.88,38.89,38.71,38.74,352463.0,31.8287,31.8368,31.6895,31.714,352463.0
2020-04-01 13:20:00,38.75,38.98,38.72,38.97,284711.0,31.7222,31.9105,31.6977,31.9023,284711.0
2020-04-01 13:30:00,38.96,39.03,38.84,38.96,474282.0,31.8941,31.9515,31.7959,31.8941,474282.0
2020-04-01 13:40:00,38.96,39.06,38.89,38.98,462349.0,31.8941,31.976,31.8368,31.9105,462349.0
2020-04-01 13:50:00,38.98,39.3,38.94,39.18,341077.0,31.9105,32.1725,31.8778,32.0742,341077.0
2020-04-01 14:00:00,39.2,39.33,39.0,39.17,420302.0,32.0906,32.197,31.9269,32.0661,420302.0
2020-04-01 14:10:00,39.18,39.2,38.92,38.98,461902.0,32.0742,32.0906,31.8614,31.9105,461902.0
2020-04-01 14:20:00,38.99,39.03,38.68,38.77,399209.0,31.9187,31.9515,31.6649,31.7386,399209.0
2020-04-01 14:30:00,38.77,38.77,38.5,38.61,471839.0,31.7386,31.7386,31.5176,31.6076,471839.0
2020-04-01 14:40:00,38.6,38.67,38.51,38.59,307892.0,31.5994,31.6567,31.5258,31.5913,307892.0
2020-04-01 14:50:00,38.6,38.63,38.47,38.48,423130.0,31.5994,31.624,31.493,31.5012,423130.0
2020-04-01 15:00:00,38.48,38.69,38.37,38.38,664124.0,31.5012,31.6731,31.4112,31.4193,664124.0
2020-04-01 15:10:00,38.38,38.62,38.33,38.61,416311.0,31.4193,31.6158,31.3784,31.6076,416311.0
2020-04-01 15:20:00,38.61,38.61,38.33,38.35,498356.0,31.6076,31.6076,31.3784,31.3948,498356.0
2020-04-01 15:30:00,38.35,38.42,38.0,38.03,860117.0,31.3948,31.4521,31.1083,31.1328,860117.0
2020-04-01 15:40:00,38.04,38.49,38.01,38.43,1026067.0,31.141,31.5094,31.1164,31.4603,1026067.0
2020-04-01 15:50:00,38.43,38.66,38.23,38.52,1808584.0,31.4603,31.6486,31.2965,31.5339,1808584.0
2020-04-02 09:30:00,38.36,38.64,38.05,38.22,1377917.0,31.403,31.6322,31.1492,31.2884,1377917.0
2020-04-02 09:40:00,38.22,38.37,37.35,37.5,1065570.0,31.2884,31.4112,30.5761,30.6989,1065570.0
2020-04-02 09:50:00,37.49,37.82,37.3,37.81,734763.0,30.6908,30.9609,30.5352,30.9527,734763.0
2020-04-02 10:00:00,37.81,38.26,37.6,38.22,682809.0,30.9527,31.3211,30.7808,31.2884,682809.0
2020-04-02 10:10:00,38.22,38.49,38.21,38.38,716563.0,31.2884,31.5094,31.2802,31.4193,716563.0
2020-04-02 10:20:00,38.38,38.44,38.05,38.3,1813614.0,31.4193,31.4685,31.1492,31.3538,1813614.0
2020-04-02 10:30:00,38.3,39.66,38.26,39.66,2091551.0,31.3538,32.4672,31.3211,32.4672,2091551.0
2020-04-02 10:40:00,39.65,39.66,38.8,38.9,978363.0,32.459,32.4672,31.7632,31.845,978363.0
2020-04-02 10:50:00,38.89,39.22,38.81,39.14,503153.0,31.8368,32.107,31.7714,32.0415,503153.0
2020-04-02 11:00:00,39.12,39.18,38.74,38.79,499754.0,32.0251,32.0742,31.714,31.755,499754.0
2020-04-02 11:10:00,38.77,38.92,38.65,38.71,531669.0,31.7386,31.8614,31.6404,31.6895,531669.0
2020-04-02 11:20:00,38.7,38.72,37.9,38.08,683013.0,31.6813,31.6977,31.0264,31.1737,683013.0
2020-04-02 11:30:00,38.07,38.45,38.03,38.32,534955.0,31.1656,31.4766,31.1328,31.3702,534955.0
2020-04-02 11:40:00,38.32,38.68,38.3,38.67,436409.0,31.3702,31.6649,31.3538,31.6567,436409.0
2020-04-02 11:50:00,38.66,39.05,38.63,39.02,854828.0,31.6486,31.9678,31.624,31.9433,854828.0
2020-04-02 12:00:00,39.01,39.19,38.83,39.09,373878.0,31.9351,32.0824,31.7877,32.0006,373878.0
2020-04-02 12:10:00,39.08,39.34,39.03,39.22,484900.0,31.9924,32.2052,31.9515,32.107,484900.0
2020-04-02 12:20:00,39.21,39.28,38.97,38.99,232870.0,32.0988,32.1561,31.9023,31.9187,232870.0
2020-04-02 12:30:00,39.01,39.24,38.93,39.16,323475.0,31.9351,32.1234,31.8696,32.0579,323475.0
2020-04-02 12:40:00,39.16,39.34,39.1,39.26,220824.0,32.0579,32.2052,32.0088,32.1397,220824.0
2020-04-02 12:50:00,39.26,39.29,38.97,39.01,203428.0,32.1397,32.1643,31.9023,31.9351,203428.0
2020-04-02 13:00:00,39.0,39.09,38.73,38.74,351592.0,31.9269,32.0006,31.7059,31.714,351592.0
2020-04-02 13:10:00,38.75,38.78,38.31,38.32,389380.0,31.7222,31.7468,31.362,31.3702,389380.0
2020-04-02 13:20:00,38.32,38.39,38.03,38.04,454760.0,31.3702,31.4275,31.1328,31.141,454760.0
2020-04-02 13:30:00,38.04,38.12,37.91,38.01,525139.0,31.141,31.2065,31.0346,31.1164,525139.0
2020-04-02 13:40:00,38.0,38.27,38.0,38.21,394929.0,31.1083,31.3293,31.1083,31.2802,394929.0
2020-04-02 13:50:00,38.2,38.4,38.06,38.17,273371.0,31.272,31.4357,31.1574,31.2474,273371.0
2020-04-02 14:00:00,38.16,38.16,37.88,37.88,442528.0,31.2392,31.2392,31.01,31.01,442528.0
2020-04-02 14:10:00,37.89,38.0,37.68,37.7,429456.0,31.0182,31.1083,30.8463,30.8627,429456.0
2020-04-02 14:20:00,37.68,38.05,37.65,37.98,391254.0,30.8463,31.1492,30.8217,31.0919,391254.0
2020-04-02 14:30:00,37.98,38.04,37.75,37.94,345130.0,31.0919,31.141,30.9036,31.0591,345130.0
2020-04-02 14:40:00,37.94,37.96,37.71,37.82,280555.0,31.0591,31.0755,30.8709,30.9609,280555.0
2020-04-02 14:50:00,37.81,38.34,37.76,38.3,305433.0,30.9527,31.3866,30.9118,31.3538,305433.0
2020-04-02 15:00:00,38.31,38.42,38.13,38.37,427864.0,31.362,31.4521,31.2147,31.4112,427864.0
2020-04-02 15:10:00,38.37,38.55,38.21,38.53,329250.0,31.4112,31.5585,31.2802,31.5421,329250.0
2020-04-02 15:20:00,38.52,38.61,38.4,38.52,585953.0,31.5339,31.6076,31.4357,31.5339,585953.0
2020-04-02 15:30:00,38.52,38.63,38.23,38.33,416307.0,31.5339,31.624,31.2965,31.3784,416307.0
2020-04-02 15:40:00,38.34,38.95,38.31,38.75,892702.0,31.3866,31.886,31.362,31.7222,892702.0
2020-04-02 15:50:00,38.76,39.36,38.75,39.22,1986422.0,31.7304,32.2216,31.7222,32.107,1986422.0
2020-04-03 09:30:00,39.0,39.23,38.79,39.04,822081.0,31.9269,32.1152,31.755,31.9596,822081.0
2020-04-03 09:40:00,39.04,39.46,38.97,39.09,587193.0,31.9596,32.3035,31.9023,32.0006,587193.0
2020-04-03 09:50:00,39.1,39.14,38.63,38.83,427957.0,32.0088,32.0415,31.624,31.7877,427957.0
2020-04-03 10:00:00,38.86,39.16,38.69,38.88,337283.0,31.8123,32.0579,31.6731,31.8287,337283.0
2020-04-03 10:10:00,38.9,38.9,38.2,38.21,584054.0,31.845,31.845,31.272,31.2802,584054.0
2020-04-03 10:20:00,38.23,38.41,38.09,38.31,551042.0,31.2965,31.4439,31.1819,31.362,551042.0
2020-04-03 10:30:00,38.3,38.39,37.73,37.85,576148.0,31.3538,31.4275,30.8872,30.9855,576148.0
2020-04-03 10:40:00,37.89,38.15,37.81,38.13,636589.0,31.0182,31.2311,30.9527,31.2147,636589.0
2020-04-03 10:50:00,38.13,38.33,37.9,37.97,1355789.0,31.2147,31.3784,31.0264,31.0837,1355789.0
2020-04-03 11:00:00,37.97,38.21,37.88,37.98,297869.0,31.0837,31.2802,31.01,31.0919,297869.0
2020-04-03 11:10:00,37.97,37.99,37.75,37.82,277233.0,31.0837,31.1001,30.9036,30.9609,277233.0
2020-04-03 11:20:00,37.82,37.9,37.58,37.71,456646.0,30.9609,31.0264,30.7644,30.8709,456646.0
2020-04-03 11:30:00,37.7,38.0,37.62,37.94,447320.0,30.8627,31.1083,30.7972,31.0591,447320.0
2020-04-03 11:40:00,37.93,37.95,37.41,37.53,477163.0,31.051,31.0673,30.6253,30.7235,477163.0
2020-04-03 11:50:00,37.55,37.62,37.41,37.55,266517.0,30.7399,30.7972,30.6253,30.7399,266517.0
2020-04-03 12:00:00,37.55,37.66,37.31,37.44,405671.0,30.7399,30.8299,30.5434,30.6498,405671.0
2020-04-03 12:10:00,37.44,37.46,37.11,37.2,343112.0,30.6498,30.6662,30.3797,30.4533,343112.0
2020-04-03 12:20:00,37.18,37.43,37.15,37.33,485577.0,30.437,30.6416,30.4124,30.5598,485577.0
2020-04-03 12:30:00,37.31,37.55,37.27,37.54,367983.0,30.5434,30.7399,30.5107,30.7317,367983.0
2020-04-03 12:40:00,37.53,37.7,37.37,37.47,333405.0,30.7235,30.8627,30.5925,30.6744,333405.0
2020-04-03 12:50:00,37.48,37.58,37.44,37.58,284448.0,30.6826,30.7644,30.6498,30.7644,284448.0
2020-04-03 13:00:00,37.58,37.89,37.56,37.87,502008.0,30.7644,31.0182,30.7481,31.0018,502008.0
2020-04-03 13:10:00,37.85,37.88,37.61,37.71,242994.0,30.9855,31.01,30.789,30.8709,242994.0
2020-04-03 13:20:00,37.71,37.75,37.37,37.42,285509.0,30.8709,30.9036,30.5925,30.6334,285509.0
2020-04-03 13:30:00,37.42,37.42,37.21,37.23,263650.0,30.6334,30.6334,30.4615,30.4779,263650.0
2020-04-03 13:40:00,37.22,37.46,37.15,37.36,275731.0,30.4697,30.6662,30.4124,30.5843,275731.0
2020-04-03 13:50:00,37.36,37.43,37.08,37.12,497262.0,30.5843,30.6416,30.3551,30.3879,497262.0
2020-04-03 14:00:00,37.11,37.18,36.93,36.99,928636.0,30.3797,30.437,30.2323,30.2814,928636.0
2020-04-03 14:10:00,37.0,37.0,36.87,36.91,414875.0,30.2896,30.2896,30.1832,30.2159,414875.0
2020-04-03 14:20:00,36.91,37.1,36.91,37.02,694765.0,30.2159,30.3715,30.2159,30.306,694765.0
2020-04-03 14:30:00,37.02,37.04,36.83,36.9,328191.0,30.306,30.3224,30.1504,30.2078,328191.0
2020-04-03 14:40:00,36.9,36.98,36.67,36.97,1035220.0,30.2078,30.2732,30.0195,30.2651,1035220.0
2020-04-03 14:50:00,36.98,37.32,36.93,37.23,875598.0,30.2732,30.5516,30.2323,30.4779,875598.0
2020-04-03 15:00:00,37.23,37.37,37.06,37.27,736339.0,30.4779,30.5925,30.3387,30.5107,736339.0
2020-04-03 15:10:00,37.26,37.96,37.17,37.71,811333.0,30.5025,31.0755,30.4288,30.8709,811333.0
2020-04-03 15:20:00,37.71,37.78,37.46,37.56,830083.0,30.8709,30.9282,30.6662,30.7481,830083.0
2020-04-03 15:30:00,37.55,37.7,37.27,37.29,503984.0,30.7399,30.8627,30.5107,30.527,503984.0
2020-04-03 15:40:00,37.29,37.54,37.08,37.43,778752.0,30.527,30.7317,30.3551,30.6416,778752.0
2020-04-03 15:50:00,37.42,37.76,37.38,37.47,1616063.0,30.6334,30.9118,30.6007,30.6744,1616063.0
2020-04-06 09:30:00,39.8,40.75,39.8,40.25,1955604.0,32.5818,33.3595,32.5818,32.9502,1955604.0
2020-04-06 09:40:00,40.25,40.73,40.23,40.7,1563331.0,32.9502,33.3431,32.9338,33.3186,1563331.0
2020-04-06 09:50:00,40.71,41.06,40.71,40.86,956157.0,33.3268,33.6133,33.3268,33.4496,956157.0
2020-04-06 10:00:00,40.86,41.23,40.77,40.89,988039.0,33.4496,33.7525,33.3759,33.4741,988039.0
2020-04-06 10:10:00,40.9,41.15,40.71,41.11,974853.0,33.4823,33.687,33.3268,33.6542,974853.0
2020-04-06 10:20:00,41.1,41.23,40.61,40.63,721868.0,33.646,33.7525,33.2449,33.2613,721868.0
2020-04-06 10:30:00,40.63,40.65,40.02,40.26,891931.0,33.2613,33.2776,32.7619,32.9584,891931.0
2020-04-06 10:40:00,40.29,40.32,39.76,39.88,750603.0,32.9829,33.0075,32.5491,32.6473,750603.0
2020-04-06 10:50:00,39.87,40.14,39.73,39.99,779090.0,32.6391,32.8601,32.5245,32.7373,779090.0
2020-04-06 11:00:00,39.99,40.05,39.75,39.8,602473.0,32.7373,32.7865,32.5409,32.5818,602473.0
2020-04-06 11:10:00,39.81,39.85,39.58,39.59,428922.0,32.59,32.6227,32.4017,32.4099,428922.0
2020-04-06 11:20:00,39.59,39.85,39.51,39.82,513531.0,32.4099,32.6227,32.3444,32.5982,513531.0
2020-04-06 11:30:00,39.82,39.97,39.75,39.89,565112.0,32.5982,32.721,32.5409,32.6555,565112.0
2020-04-06 11:40:00,39.89,40.3,39.8,40.18,975000.0,32.6555,32.9911,32.5818,32.8929,975000.0
2020-04-06 11:50:00,40.18,40.44,40.14,40.41,518393.0,32.8929,33.1057,32.8601,33.0812,518393.0
2020-04-06 12:00:00,40.42,40.58,40.37,40.55,455713.0,33.0894,33.2203,33.0484,33.1958,455713.0
2020-04-06 12:10:00,40.54,40.86,40.42,40.84,631568.0,33.1876,33.4496,33.0894,33.4332,631568.0
2020-04-06 12:20:00,40.84,40.93,40.76,40.85,386498.0,33.4332,33.5069,33.3677,33.4414,386498.0
2020-04-06 12:30:00,40.84,40.95,40.75,40.85,333113.0,33.4332,33.5232,33.3595,33.4414,333113.0
2020-04-06 12:40:00,40.86,40.94,40.66,40.71,387718.0,33.4496,33.5151,33.2858,33.3268,387718.0
2020-04-06 12:50:00,40.71,40.82,40.56,40.82,298070.0,33.3268,33.4168,33.204,33.4168,298070.0
2020-04-06 13:00:00,40.83,40.85,40.65,40.73,248294.0,33.425,33.4414,33.2776,33.3431,248294.0
2020-04-06 13:10:00,40.72,40.85,40.67,40.75,236159.0,33.335,33.4414,33.294,33.3595,236159.0
2020-04-06 13:20:00,40.73,40.74,40.61,40.65,234591.0,33.3431,33.3513,33.2449,33.2776,234591.0
2020-04-06 13:30:00,40.64,40.69,40.51,40.62,273172.0,33.2695,33.3104,33.163,33.2531,273172.0
2020-04-06 13:40:00,40.61,40.82,40.58,40.75,536724.0,33.2449,33.4168,33.2203,33.3595,536724.0
2020-04-06 13:50:00,40.76,40.76,40.41,40.5,363090.0,33.3677,33.3677,33.0812,33.1549,363090.0
2020-04-06 14:00:00,40.49,40.5,40.16,40.21,403910.0,33.1467,33.1549,32.8765,32.9174,403910.0
2020-04-06 14:10:00,40.21,40.33,40.14,40.29,389300.0,32.9174,33.0157,32.8601,32.9829,389300.0
2020-04-06 14:20:00,40.3,40.44,40.24,40.36,445819.0,32.9911,33.1057,32.942,33.0402,445819.0
2020-04-06 14:30:00,40.37,40.44,40.18,40.28,297380.0,33.0484,33.1057,32.8929,32.9748,297380.0
2020-04-06 14:40:00,40.27,40.38,40.23,40.35,365343.0,32.9666,33.0566,32.9338,33.0321,365343.0
2020-04-06 14:50:00,40.35,40.47,40.31,40.32,341243.0,33.0321,33.1303,32.9993,33.0075,341243.0
2020-04-06 15:00:00,40.32,40.58,40.21,40.5,363282.0,33.0075,33.2203,32.9174,33.1549,363282.0
2020-04-06 15:10:00,40.51,40.52,40.18,40.22,445736.0,33.163,33.1712,32.8929,32.9256,445736.0
2020-04-06 15:20:00,40.22,40.54,40.18,40.49,419814.0,32.9256,33.1876,32.8929,33.1467,419814.0
2020-04-06 15:30:00,40.49,40.62,40.37,40.49,678402.0,33.1467,33.2531,33.0484,33.1467,678402.0
2020-04-06 15:40:00,40.49,40.78,40.47,40.78,903996.0,33.1467,33.3841,33.1303,33.3841,903996.0
2020-04-06 15:50:00,40.78,41.34,40.78,41.11,3393493.0,33.3841,33.8425,33.3841,33.6542,3393493.0
2020-04-07 09:30:00,44.81,45.22,44.28,44.32,2677998.0,36.6832,37.0188,36.2493,36.2821,2677998.0
2020-04-07 09:40:00,44.31,45.28,44.28,45.15,1309170.0,36.2739,37.0679,36.2493,36.9615,1309170.0
2020-04-07 09:50:00,45.16,45.59,45.08,45.48,1239556.0,36.9697,37.3217,36.9042,37.2317,1239556.0
2020-04-07 10:00:00,45.5,45.57,44.66,44.66,834423.0,37.248,37.3053,36.5604,36.5604,834423.0
2020-04-07 10:10:00,44.66,44.84,43.59,43.67,1124362.0,36.5604,36.7077,35.6844,35.7499,1124362.0
2020-04-07 10:20:00,43.67,43.75,42.81,42.88,1219654.0,35.7499,35.8154,35.0459,35.1032,1219654.0
2020-04-07 10:30:00,42.89,43.62,42.81,43.45,799881.0,35.1114,35.709,35.0459,35.5698,799881.0
2020-04-07 10:40:00,43.44,43.47,42.57,42.67,554101.0,35.5616,35.5862,34.8494,34.9313,554101.0
2020-04-07 10:50:00,42.67,42.71,42.2,42.37,879523.0,34.9313,34.964,34.5465,34.6857,879523.0
2020-04-07 11:00:00,42.36,43.23,42.35,43.16,645357.0,34.6775,35.3897,34.6693,35.3324,645357.0
2020-04-07 11:10:00,43.16,43.3,42.88,43.12,519741.0,35.3324,35.447,35.1032,35.2997,519741.0
2020-04-07 11:20:00,43.13,43.21,42.74,43.15,487543.0,35.3079,35.3734,34.9886,35.3242,487543.0
2020-04-07 11:30:00,43.16,43.46,43.11,43.45,530076.0,35.3324,35.578,35.2915,35.5698,530076.0
2020-04-07 11:40:00,43.45,43.71,43.18,43.19,534381.0,35.5698,35.7827,35.3488,35.357,534381.0
2020-04-07 11:50:00,43.2,43.53,43.06,43.43,498634.0,35.3652,35.6353,35.2506,35.5535,498634.0
2020-04-07 12:00:00,43.45,43.83,43.44,43.74,1064432.0,35.5698,35.8809,35.5616,35.8072,1064432.0
2020-04-07 12:10:00,43.75,43.96,43.61,43.89,587329.0,35.8154,35.9873,35.7008,35.93,587329.0
2020-04-07 12:20:00,43.88,43.89,43.46,43.65,355675.0,35.9218,35.93,35.578,35.7336,355675.0
2020-04-07 12:30:00,43.66,43.74,43.42,43.64,392564.0,35.7417,35.8072,35.5453,35.7254,392564.0
2020-04-07 12:40:00,43.63,43.88,43.52,43.84,344625.0,35.7172,35.9218,35.6271,35.8891,344625.0
2020-04-07 12:50:00,43.84,43.85,43.3,43.34,300361.0,35.8891,35.8973,35.447,35.4798,300361.0
2020-04-07 13:00:00,43.34,43.48,43.18,43.26,494573.0,35.4798,35.5944,35.3488,35.4143,494573.0
2020-04-07 13:10:00,43.27,43.34,43.09,43.16,425241.0,35.4225,35.4798,35.2751,35.3324,425241.0
2020-04-07 13:20:00,43.15,43.34,43.0,43.26,395641.0,35.3242,35.4798,35.2014,35.4143,395641.0
2020-04-07 13:30:00,43.27,43.32,43.15,43.15,333003.0,35.4225,35.4634,35.3242,35.3242,333003.0
2020-04-07 13:40:00,43.16,43.28,42.95,42.98,323427.0,35.3324,35.4307,35.1605,35.1851,323427.0
2020-04-07 13:50:00,42.97,42.97,42.72,42.78,410496.0,35.1769,35.1769,34.9722,35.0213,410496.0
2020-04-07 14:00:00,42.79,42.82,42.51,42.77,433602.0,35.0295,35.0541,34.8003,35.0132,433602.0
2020-04-07 14:10:00,42.78,42.94,42.41,42.42,454883.0,35.0213,35.1523,34.7185,34.7266,454883.0
2020-04-07 14:20:00,42.45,42.93,42.41,42.65,593295.0,34.7512,35.1441,34.7185,34.9149,593295.0
2020-04-07 14:30:00,42.64,42.76,42.36,42.37,417261.0,34.9067,35.005,34.6775,34.6857,417261.0
2020-04-07 14:40:00,42.36,42.41,42.05,42.07,514537.0,34.6775,34.7185,34.4237,34.4401,514537.0
2020-04-07 14:50:00,42.06,42.14,41.81,42.02,946097.0,34.4319,34.4974,34.2273,34.3992,946097.0
2020-04-07 15:00:00,42.02,42.46,41.98,42.42,722928.0,34.3992,34.7594,34.3664,34.7266,722928.0
2020-04-07 15:10:00,42.42,42.49,41.76,41.77,690049.0,34.7266,34.7839,34.1863,34.1945,690049.0
2020-04-07 15:20:00,41.8,41.94,41.48,41.58,636191.0,34.2191,34.3337,33.9571,34.039,636191.0
2020-04-07 15:30:00,41.58,42.21,41.51,42.19,746650.0,34.039,34.5547,33.9817,34.5384,746650.0
2020-04-07 15:40:00,42.22,42.55,42.04,42.53,905146.0,34.5629,34.8331,34.4156,34.8167,905146.0
2020-04-07 15:50:00,42.56,42.56,41.12,41.25,3097401.0,34.8412,34.8412,33.6624,33.7688,3097401.0
2020-04-08 09:30:00,42.85,42.85,41.96,42.38,1403951.0,35.0787,35.0787,34.3501,34.6939,1403951.0
2020-04-08 09:40:00,42.38,42.88,42.38,42.67,1089065.0,34.6939,35.1032,34.6939,34.9313,1089065.0
2020-04-08 09:50:00,42.68,42.81,42.42,42.47,718952.0,34.9395,35.0459,34.7266,34.7676,718952.0
2020-04-08 10:00:00,42.47,42.73,42.26,42.36,534424.0,34.7676,34.9804,34.5957,34.6775,534424.0
2020-04-08 10:10:00,42.37,42.8,42.3,42.75,757952.0,34.6857,35.0377,34.6284,34.9968,757952.0
2020-04-08 10:20:00,42.76,43.05,42.62,42.98,719720.0,35.005,35.2424,34.8904,35.1851,719720.0
2020-04-08 10:30:00,42.98,43.14,42.8,42.81,536367.0,35.1851,35.3161,35.0377,35.0459,536367.0
2020-04-08 10:40:00,42.82,42.89,42.54,42.84,516987.0,35.0541,35.1114,34.8249,35.0705,516987.0
2020-04-08 10:50:00,42.84,43.1,42.76,43.05,398082.0,35.0705,35.2833,35.005,35.2424,398082.0
2020-04-08 11:00:00,43.05,43.12,42.89,43.04,494414.0,35.2424,35.2997,35.1114,35.2342,494414.0
2020-04-08 11:10:00,43.05,43.43,43.04,43.2,621218.0,35.2424,35.5535,35.2342,35.3652,621218.0
2020-04-08 11:20:00,43.2,43.48,43.18,43.45,544929.0,35.3652,35.5944,35.3488,35.5698,544929.0
2020-04-08 11:30:00,43.45,43.69,43.32,43.63,578840.0,35.5698,35.7663,35.4634,35.7172,578840.0
2020-04-08 11:40:00,43.64,43.7,43.43,43.54,529607.0,35.7254,35.7745,35.5535,35.6435,529607.0
2020-04-08 11:50:00,43.55,43.55,43.05,43.08,741470.0,35.6517,35.6517,35.2424,35.2669,741470.0
2020-04-08 12:00:00,43.09,43.19,42.88,43.13,642069.0,35.2751,35.357,35.1032,35.3079,642069.0
2020-04-08 12:10:00,43.14,43.36,43.03,43.33,608955.0,35.3161,35.4962,35.226,35.4716,608955.0
2020-04-08 12:20:00,43.32,43.45,43.26,43.39,457030.0,35.4634,35.5698,35.4143,35.5207,457030.0
2020-04-08 12:30:00,43.39,43.62,43.28,43.59,933623.0,35.5207,35.709,35.4307,35.6844,933623.0
2020-04-08 12:40:00,43.59,43.69,43.47,43.6,408638.0,35.6844,35.7663,35.5862,35.6926,408638.0
2020-04-08 12:50:00,43.62,43.7,43.44,43.51,442512.0,35.709,35.7745,35.5616,35.619,442512.0
2020-04-08 13:00:00,43.51,43.79,43.49,43.62,808022.0,35.619,35.8482,35.6026,35.709,808022.0
2020-04-08 13:10:00,43.62,43.74,43.56,43.7,436837.0,35.709,35.8072,35.6599,35.7745,436837.0
2020-04-08 13:20:00,43.7,43.79,43.57,43.58,283902.0,35.7745,35.8482,35.6681,35.6763,283902.0
2020-04-08 13:30:00,43.58,43.75,43.17,43.19,542887.0,35.6763,35.8154,35.3406,35.357,542887.0
2020-04-08 13:40:00,43.2,43.42,43.19,43.31,354429.0,35.3652,35.5453,35.357,35.4552,354429.0
2020-04-08 13:50:00,43.31,43.49,43.25,43.26,226858.0,35.4552,35.6026,35.4061,35.4143,226858.0
2020-04-08 14:00:00,43.27,43.61,43.21,43.48,380580.0,35.4225,35.7008,35.3734,35.5944,380580.0
2020-04-08 14:10:00,43.47,43.61,43.41,43.56,284579.0,35.5862,35.7008,35.5371,35.6599,284579.0
2020-04-08 14:20:00,43.57,43.73,43.41,43.62,345139.0,35.6681,35.7991,35.5371,35.709,345139.0
2020-04-08 14:30:00,43.62,43.81,43.6,43.75,453597.0,35.709,35.8645,35.6926,35.8154,453597.0
2020-04-08 14:40:00,43.75,43.87,43.56,43.57,421679.0,35.8154,35.9137,35.6599,35.6681,421679.0
2020-04-08 14:50:00,43.58,44.08,43.57,43.94,884918.0,35.6763,36.0856,35.6681,35.971,884918.0
2020-04-08 15:00:00,43.94,44.09,43.87,44.01,528395.0,35.971,36.0938,35.9137,36.0283,528395.0
2020-04-08 15:10:00,44.0,44.05,43.66,43.7,702884.0,36.0201,36.061,35.7417,35.7745,702884.0
2020-04-08 15:20:00,43.7,43.78,43.47,43.69,651128.0,35.7745,35.84,35.5862,35.7663,651128.0
2020-04-08 15:30:00,43.7,43.95,43.63,43.73,784635.0,35.7745,35.9792,35.7172,35.7991,784635.0
2020-04-08 15:40:00,43.73,43.94,43.54,43.92,925053.0,35.7991,35.971,35.6435,35.9546,925053.0
2020-04-08 15:50:00,43.93,44.45,43.93,44.25,2996197.0,35.9628,36.3885,35.9628,36.2247,2996197.0
2020-04-09 09:30:00,46.94,47.7,46.45,47.19,3001342.0,38.4269,39.049,38.0257,38.6315,3001342.0
2020-04-09 09:40:00,47.19,48.57,47.18,48.42,2040098.0,38.6315,39.7613,38.6234,39.6385,2040098.0
2020-04-09 09:50:00,48.41,49.22,48.39,48.9,1861838.0,39.6303,40.2934,39.6139,40.0314,1861838.0
2020-04-09 10:00:00,48.9,49.16,48.46,48.55,2128411.0,40.0314,40.2443,39.6712,39.7449,2128411.0
2020-04-09 10:10:00,48.54,48.93,48.16,48.16,1109049.0,39.7367,40.056,39.4256,39.4256,1109049.0
2020-04-09 10:20:00,48.19,48.64,47.72,48.64,1432440.0,39.4502,39.8186,39.0654,39.8186,1432440.0
2020-04-09 10:30:00,48.65,48.97,48.26,48.9,1164768.0,39.8268,40.0887,39.5075,40.0314,1164768.0
2020-04-09 10:40:00,48.91,49.02,48.38,48.43,1083919.0,40.0396,40.1297,39.6057,39.6467,1083919.0
2020-04-09 10:50:00,48.43,48.46,47.93,48.09,719801.0,39.6467,39.6712,39.2373,39.3683,719801.0
2020-04-09 11:00:00,48.09,48.11,47.58,47.79,987736.0,39.3683,39.3847,38.9508,39.1227,987736.0
2020-04-09 11:10:00,47.79,47.86,47.31,47.44,1107865.0,39.1227,39.18,38.7298,38.8362,1107865.0
2020-04-09 11:20:00,47.45,47.71,47.08,47.41,817138.0,38.8444,39.0572,38.5415,38.8116,817138.0
2020-04-09 11:30:00,47.42,47.51,47.19,47.38,626979.0,38.8198,38.8935,38.6315,38.7871,626979.0
2020-04-09 11:40:00,47.39,47.66,47.17,47.64,874963.0,38.7953,39.0163,38.6152,38.9999,874963.0
2020-04-09 11:50:00,47.65,47.87,47.56,47.86,765730.0,39.0081,39.1882,38.9344,39.18,765730.0
2020-04-09 12:00:00,47.87,48.0,47.66,47.98,760261.0,39.1882,39.2946,39.0163,39.2783,760261.0
2020-04-09 12:10:00,47.98,48.07,47.82,47.97,901774.0,39.2783,39.3519,39.1473,39.2701,901774.0
2020-04-09 12:20:00,47.98,48.17,47.71,47.71,830967.0,39.2783,39.4338,39.0572,39.0572,830967.0
2020-04-09 12:30:00,47.72,48.2,47.7,48.16,578410.0,39.0654,39.4584,39.049,39.4256,578410.0
2020-04-09 12:40:00,48.15,48.25,47.73,47.95,591952.0,39.4174,39.4993,39.0736,39.2537,591952.0
2020-04-09 12:50:00,47.94,48.26,47.89,48.12,518074.0,39.2455,39.5075,39.2046,39.3929,518074.0
2020-04-09 13:00:00,48.11,48.33,47.98,48.28,647952.0,39.3847,39.5648,39.2783,39.5239,647952.0
2020-04-09 13:10:00,48.29,48.43,48.08,48.4,529401.0,39.532,39.6467,39.3601,39.6221,529401.0
2020-04-09 13:20:00,48.4,48.41,48.14,48.25,480860.0,39.6221,39.6303,39.4092,39.4993,480860.0
2020-04-09 13:30:00,48.25,48.4,47.78,47.81,576183.0,39.4993,39.6221,39.1145,39.1391,576183.0
2020-04-09 13:40:00,47.81,47.89,47.41,47.43,501426.0,39.1391,39.2046,38.8116,38.828,501426.0
2020-04-09 13:50:00,47.42,47.73,47.27,47.68,635492.0,38.8198,39.0736,38.697,39.0327,635492.0
2020-04-09 14:00:00,47.69,47.7,47.05,47.16,565188.0,39.0409,39.049,38.5169,38.607,565188.0
2020-04-09 14:10:00,47.16,47.33,47.08,47.16,801440.0,38.607,38.7462,38.5415,38.607,801440.0
2020-04-09 14:20:00,47.16,47.47,46.96,47.12,745646.0,38.607,38.8608,38.4433,38.5742,745646.0
2020-04-09 14:30:00,47.12,47.38,47.04,47.14,547028.0,38.5742,38.7871,38.5087,38.5906,547028.0
2020-04-09 14:40:00,47.14,47.21,46.72,46.77,761677.0,38.5906,38.6479,38.2468,38.2877,761677.0
2020-04-09 14:50:00,46.77,46.82,46.36,46.79,951976.0,38.2877,38.3286,37.9521,38.3041,951976.0
2020-04-09 15:00:00,46.78,47.32,46.63,47.29,821719.0,38.2959,38.738,38.1731,38.7134,821719.0
2020-04-09 15:10:00,47.3,47.4,47.0,47.25,901232.0,38.7216,38.8035,38.476,38.6807,901232.0
2020-04-09 15:20:00,47.26,47.46,47.03,47.45,757014.0,38.6888,38.8526,38.5006,38.8444,757014.0
2020-04-09 15:30:00,47.46,47.67,47.2,47.46,860544.0,38.8526,39.0245,38.6397,38.8526,860544.0
2020-04-09 15:40:00,47.47,47.7,47.32,47.36,1348141.0,38.8608,39.049,38.738,38.7707,1348141.0
2020-04-09 15:50:00,47.36,47.59,47.21,47.42,1983735.0,38.7707,38.959,38.6479,38.8198,1983735.0
2020-04-13 09:30:00,47.5,47.57,45.78,46.27,1554817.0,38.8853,38.9426,37.4773,37.8784,1554817.0
2020-04-13 09:40:00,46.27,46.29,45.27,45.47,834450.0,37.8784,37.8948,37.0598,37.2235,834450.0
2020-04-13 09:50:00,45.48,46.37,45.44,45.88,1104451.0,37.2317,37.9603,37.1989,37.5591,1104451.0
2020-04-13 10:00:00,45.88,46.29,45.81,46.12,930117.0,37.5591,37.8948,37.5018,37.7556,930117.0
2020-04-13 10:10:00,46.12,46.22,45.61,45.69,740859.0,37.7556,37.8375,37.3381,37.4036,740859.0
2020-04-13 10:20:00,45.68,46.01,45.63,45.98,633029.0,37.3954,37.6655,37.3545,37.641,633029.0
2020-04-13 10:30:00,45.97,46.09,45.71,45.76,494646.0,37.6328,37.731,37.42,37.4609,494646.0
2020-04-13 10:40:00,45.76,46.11,45.68,45.84,729273.0,37.4609,37.7474,37.3954,37.5264,729273.0
2020-04-13 10:50:00,45.86,45.95,45.58,45.68,466009.0,37.5428,37.6164,37.3135,37.3954,466009.0
2020-04-13 11:00:00,45.68,45.93,45.55,45.58,720870.0,37.3954,37.6001,37.289,37.3135,720870.0
2020-04-13 11:10:00,45.58,46.08,45.57,46.05,693496.0,37.3135,37.7229,37.3053,37.6983,693496.0
2020-04-13 11:20:00,46.07,46.38,45.91,46.34,588572.0,37.7147,37.9684,37.5837,37.9357,588572.0
2020-04-13 11:30:00,46.34,46.68,46.29,46.48,684456.0,37.9357,38.214,37.8948,38.0503,684456.0
2020-04-13 11:40:00,46.49,46.75,46.38,46.73,428014.0,38.0585,38.2713,37.9684,38.255,428014.0
2020-04-13 11:50:00,46.72,46.91,46.63,46.8,552853.0,38.2468,38.4023,38.1731,38.3123,552853.0
2020-04-13 12:00:00,46.79,47.07,46.75,47.02,587727.0,38.3041,38.5333,38.2713,38.4924,587727.0
2020-04-13 12:10:00,47.02,47.15,46.95,47.08,443147.0,38.4924,38.5988,38.4351,38.5415,443147.0
2020-04-13 12:20:00,47.08,47.13,46.78,46.8,315993.0,38.5415,38.5824,38.2959,38.3123,315993.0
2020-04-13 12:30:00,46.8,46.84,46.56,46.72,480400.0,38.3123,38.345,38.1158,38.2468,480400.0
2020-04-13 12:40:00,46.74,46.94,46.69,46.87,384579.0,38.2632,38.4269,38.2222,38.3696,384579.0
2020-04-13 12:50:00,46.86,46.86,46.62,46.66,333891.0,38.3614,38.3614,38.1649,38.1977,333891.0
2020-04-13 13:00:00,46.67,46.84,46.63,46.79,299524.0,38.2059,38.345,38.1731,38.3041,299524.0
2020-04-13 13:10:00,46.79,46.82,46.6,46.71,326525.0,38.3041,38.3286,38.1485,38.2386,326525.0
2020-04-13 13:20:00,46.71,46.77,46.6,46.71,655629.0,38.2386,38.2877,38.1485,38.2386,655629.0
2020-04-13 13:30:00,46.71,47.03,46.67,46.97,608271.0,38.2386,38.5006,38.2059,38.4514,608271.0
2020-04-13 13:40:00,46.97,47.08,46.88,46.89,447301.0,38.4514,38.5415,38.3778,38.386,447301.0
2020-04-13 13:50:00,46.88,47.05,46.79,46.82,247519.0,38.3778,38.5169,38.3041,38.3286,247519.0
2020-04-13 14:00:00,46.83,47.14,46.76,47.0,377627.0,38.3368,38.5906,38.2795,38.476,377627.0
2020-04-13 14:10:00,47.0,47.05,46.92,47.04,402391.0,38.476,38.5169,38.4105,38.5087,402391.0
2020-04-13 14:20:00,47.04,47.05,46.86,46.97,390216.0,38.5087,38.5169,38.3614,38.4514,390216.0
2020-04-13 14:30:00,46.97,47.07,46.64,46.66,426839.0,38.4514,38.5333,38.1813,38.1977,426839.0
2020-04-13 14:40:00,46.66,46.82,46.55,46.77,480354.0,38.1977,38.3286,38.1076,38.2877,480354.0
2020-04-13 14:50:00,46.76,46.83,46.61,46.78,333392.0,38.2795,38.3368,38.1567,38.2959,333392.0
2020-04-13 15:00:00,46.77,46.79,46.47,46.53,379679.0,38.2877,38.3041,38.0421,38.0912,379679.0
2020-04-13 15:10:00,46.54,47.1,46.48,47.09,629731.0,38.0994,38.5579,38.0503,38.5497,629731.0
2020-04-13 15:20:00,47.09,47.2,46.91,47.05,493837.0,38.5497,38.6397,38.4023,38.5169,493837.0
2020-04-13 15:30:00,47.05,47.22,46.96,47.14,743211.0,38.5169,38.6561,38.4433,38.5906,743211.0
2020-04-13 15:40:00,47.13,47.25,46.94,47.23,636798.0,38.5824,38.6807,38.4269,38.6643,636798.0
2020-04-13 15:50:00,47.22,47.23,46.62,46.67,1674865.0,38.6561,38.6643,38.1649,38.2059,1674865.0
2020-04-14 09:30:00,47.71,47.74,46.86,47.15,2369787.0,39.0572,39.0818,38.3614,38.5988,2369787.0
2020-04-14 09:40:00,47.15,47.16,46.53,46.72,1333217.0,38.5988,38.607,38.0912,38.2468,1333217.0
2020-04-14 09:50:00,46.73,46.76,46.16,46.46,1185224.0,38.255,38.2795,37.7883,38.0339,1185224.0
2020-04-14 10:00:00,46.47,46.71,46.28,46.34,1157960.0,38.0421,38.2386,37.8866,37.9357,1157960.0
2020-04-14 10:10:00,46.34,46.52,46.1,46.32,1321978.0,37.9357,38.0831,37.7392,37.9193,1321978.0
2020-04-14 10:20:00,46.32,46.34,45.5,45.65,1265203.0,37.9193,37.9357,37.248,37.3708,1265203.0
2020-04-14 10:30:00,45.65,45.66,44.91,44.94,1452446.0,37.3708,37.379,36.765,36.7896,1452446.0
2020-04-14 10:40:00,44.93,45.02,44.57,44.72,1564156.0,36.7814,36.8551,36.4867,36.6095,1564156.0
2020-04-14 10:50:00,44.7,44.76,44.22,44.28,1238274.0,36.5931,36.6423,36.2002,36.2493,1238274.0
2020-04-14 11:00:00,44.28,44.33,43.8,44.02,1116731.0,36.2493,36.2902,35.8564,36.0365,1116731.0
2020-04-14 11:10:00,44.01,44.17,43.62,43.63,1223438.0,36.0283,36.1593,35.709,35.7172,1223438.0
2020-04-14 11:20:00,43.63,44.32,43.52,43.98,1434899.0,35.7172,36.2821,35.6271,36.0037,1434899.0
2020-04-14 11:30:00,43.98,44.34,43.96,44.2,922177.0,36.0037,36.2984,35.9873,36.1838,922177.0
2020-04-14 11:40:00,44.19,44.29,44.0,44.11,776796.0,36.1756,36.2575,36.0201,36.1101,776796.0
2020-04-14 11:50:00,44.12,44.27,44.06,44.08,595541.0,36.1183,36.2411,36.0692,36.0856,595541.0
2020-04-14 12:00:00,44.08,44.63,44.07,44.41,1262352.0,36.0856,36.5358,36.0774,36.3557,1262352.0
2020-04-14 12:10:00,44.42,44.86,44.42,44.66,794521.0,36.3639,36.7241,36.3639,36.5604,794521.0
2020-04-14 12:20:00,44.67,44.88,44.66,44.71,727303.0,36.5686,36.7405,36.5604,36.6013,727303.0
2020-04-14 12:30:00,44.71,45.25,44.57,44.62,564248.0,36.6013,37.0434,36.4867,36.5276,564248.0
2020-04-14 12:40:00,44.62,44.78,44.57,44.61,497254.0,36.5276,36.6586,36.4867,36.5195,497254.0
2020-04-14 12:50:00,44.61,44.69,44.42,44.44,525678.0,36.5195,36.5849,36.3639,36.3803,525678.0
2020-04-14 13:00:00,44.44,44.49,44.25,44.34,395356.0,36.3803,36.4212,36.2247,36.2984,395356.0
2020-04-14 13:10:00,44.34,44.44,44.33,44.35,418848.0,36.2984,36.3803,36.2902,36.3066,418848.0
2020-04-14 13:20:00,44.36,44.6,44.33,44.52,504984.0,36.3148,36.5113,36.2902,36.4458,504984.0
2020-04-14 13:30:00,44.52,44.74,44.51,44.63,598378.0,36.4458,36.6259,36.4376,36.5358,598378.0
2020-04-14 13:40:00,44.63,44.66,44.5,44.61,451657.0,36.5358,36.5604,36.4294,36.5195,451657.0
2020-04-14 13:50:00,44.61,44.67,44.46,44.57,406381.0,36.5195,36.5686,36.3967,36.4867,406381.0
2020-04-14 14:00:00,44.56,44.8,44.53,44.78,532929.0,36.4785,36.675,36.454,36.6586,532929.0
2020-04-14 14:10:00,44.78,45.0,44.72,45.0,1071029.0,36.6586,36.8387,36.6095,36.8387,1071029.0
2020-04-14 14:20:00,44.99,45.13,44.9,44.94,586743.0,36.8305,36.9451,36.7569,36.7896,586743.0
2020-04-14 14:30:00,44.95,45.06,44.79,44.86,490935.0,36.7978,36.8878,36.6668,36.7241,490935.0
2020-04-14 14:40:00,44.86,44.98,44.84,44.9,410182.0,36.7241,36.8224,36.7077,36.7569,410182.0
2020-04-14 14:50:00,44.9,45.07,44.86,44.98,415809.0,36.7569,36.896,36.7241,36.8224,415809.0
2020-04-14 15:00:00,44.98,45.0,44.69,44.71,510200.0,36.8224,36.8387,36.5849,36.6013,510200.0
2020-04-14 15:10:00,44.72,44.9,44.67,44.79,593449.0,36.6095,36.7569,36.5686,36.6668,593449.0
2020-04-14 15:20:00,44.8,45.03,44.7,45.0,687199.0,36.675,36.8633,36.5931,36.8387,687199.0
2020-04-14 15:30:00,44.99,45.07,44.88,45.0,601657.0,36.8305,36.896,36.7405,36.8387,601657.0
2020-04-14 15:40:00,45.0,45.5,44.99,45.49,1373970.0,36.8387,37.248,36.8305,37.2399,1373970.0
2020-04-14 15:50:00,45.48,45.51,45.26,45.4,1949860.0,37.2317,37.2562,37.0516,37.1662,1949860.0
2020-04-15 09:30:00,43.37,44.2,42.75,44.09,2543527.0,35.5043,36.1838,34.9968,36.0938,2543527.0
2020-04-15 09:40:00,44.07,44.27,43.53,43.9,1177909.0,36.0774,36.2411,35.6353,35.9382,1177909.0
2020-04-15 09:50:00,43.89,43.98,43.33,43.53,995444.0,35.93,36.0037,35.4716,35.6353,995444.0
2020-04-15 10:00:00,43.54,43.68,43.2,43.43,576878.0,35.6435,35.7581,35.3652,35.5535,576878.0
2020-04-15 10:10:00,43.41,43.54,42.77,42.8,1012087.0,35.5371,35.6435,35.0132,35.0377,1012087.0
2020-04-15 10:20:00,42.8,42.97,42.61,42.9,957236.0,35.0377,35.1769,34.8822,35.1196,957236.0
2020-04-15 10:30:00,42.9,43.21,42.81,42.96,832461.0,35.1196,35.3734,35.0459,35.1687,832461.0
2020-04-15 10:40:00,42.96,43.55,42.96,43.45,840513.0,35.1687,35.6517,35.1687,35.5698,840513.0
2020-04-15 10:50:00,43.45,43.75,43.37,43.56,696378.0,35.5698,35.8154,35.5043,35.6599,696378.0
2020-04-15 11:00:00,43.56,43.75,43.47,43.66,558296.0,35.6599,35.8154,35.5862,35.7417,558296.0
2020-04-15 11:10:00,43.68,43.88,43.38,43.44,734153.0,35.7581,35.9218,35.5125,35.5616,734153.0
2020-04-15 11:20:00,43.43,43.77,43.36,43.71,610336.0,35.5535,35.8318,35.4962,35.7827,610336.0
2020-04-15 11:30:00,43.71,43.99,43.54,43.59,581046.0,35.7827,36.0119,35.6435,35.6844,581046.0
2020-04-15 11:40:00,43.59,43.9,43.58,43.77,455973.0,35.6844,35.9382,35.6763,35.8318,455973.0
2020-04-15 11:50:00,43.77,43.94,43.75,43.84,352812.0,35.8318,35.971,35.8154,35.8891,352812.0
2020-04-15 12:00:00,43.84,43.88,43.54,43.54,409627.0,35.8891,35.9218,35.6435,35.6435,409627.0
2020-04-15 12:10:00,43.56,43.78,43.55,43.64,410211.0,35.6599,35.84,35.6517,35.7254,410211.0
2020-04-15 12:20:00,43.65,43.94,43.5,43.68,536662.0,35.7336,35.971,35.6108,35.7581,536662.0
2020-04-15 12:30:00,43.68,43.68,43.5,43.54,324813.0,35.7581,35.7581,35.6108,35.6435,324813.0
2020-04-15 12:40:00,43.55,43.72,43.53,43.64,392224.0,35.6517,35.7909,35.6353,35.7254,392224.0
2020-04-15 12:50:00,43.64,43.75,43.52,43.55,394584.0,35.7254,35.8154,35.6271,35.6517,394584.0
2020-04-15 13:00:00,43.55,43.81,43.51,43.75,329507.0,35.6517,35.8645,35.619,35.8154,329507.0
2020-04-15 13:10:00,43.75,44.24,43.73,44.24,686473.0,35.8154,36.2166,35.7991,36.2166,686473.0
2020-04-15 13:20:00,44.23,44.24,43.76,43.83,473848.0,36.2084,36.2166,35.8236,35.8809,473848.0
2020-04-15 13:30:00,43.84,43.86,43.51,43.51,543980.0,35.8891,35.9055,35.619,35.619,543980.0
2020-04-15 13:40:00,43.53,43.59,43.28,43.48,693156.0,35.6353,35.6844,35.4307,35.5944,693156.0
2020-04-15 13:50:00,43.49,43.51,43.2,43.24,607033.0,35.6026,35.619,35.3652,35.3979,607033.0
2020-04-15 14:00:00,43.24,43.74,43.23,43.6,578094.0,35.3979,35.8072,35.3897,35.6926,578094.0
2020-04-15 14:10:00,43.61,43.69,43.41,43.63,433051.0,35.7008,35.7663,35.5371,35.7172,433051.0
2020-04-15 14:20:00,43.62,43.8,43.52,43.8,327409.0,35.709,35.8564,35.6271,35.8564,327409.0
2020-04-15 14:30:00,43.8,43.88,43.75,43.82,438309.0,35.8564,35.9218,35.8154,35.8727,438309.0
2020-04-15 14:40:00,43.81,43.82,43.61,43.66,344825.0,35.8645,35.8727,35.7008,35.7417,344825.0
2020-04-15 14:50:00,43.65,43.77,43.51,43.74,403809.0,35.7336,35.8318,35.619,35.8072,403809.0
2020-04-15 15:00:00,43.73,43.77,43.41,43.45,420360.0,35.7991,35.8318,35.5371,35.5698,420360.0
2020-04-15 15:10:00,43.44,43.46,43.26,43.3,779318.0,35.5616,35.578,35.4143,35.447,779318.0
2020-04-15 15:20:00,43.29,43.47,43.11,43.19,592900.0,35.4389,35.5862,35.2915,35.357,592900.0
2020-04-15 15:30:00,43.18,43.22,43.0,43.01,668011.0,35.3488,35.3815,35.2014,35.2096,668011.0
2020-04-15 15:40:00,43.01,43.13,42.77,42.99,1095939.0,35.2096,35.3079,35.0132,35.1933,1095939.0
2020-04-15 15:50:00,42.99,42.99,42.62,42.87,2276664.0,35.1933,35.1933,34.8904,35.095,2276664.0
2020-04-16 09:30:00,42.71,42.84,41.99,42.12,1827464.0,34.964,35.0705,34.3746,34.481,1827464.0
2020-04-16 09:40:00,42.12,42.51,41.77,41.87,1225373.0,34.481,34.8003,34.1945,34.2764,1225373.0
2020-04-16 09:50:00,41.85,41.95,41.34,41.39,1303388.0,34.26,34.3419,33.8425,33.8834,1303388.0
2020-04-16 10:00:00,41.38,41.77,40.94,40.96,1394440.0,33.8753,34.1945,33.5151,33.5314,1394440.0
2020-04-16 10:10:00,40.96,41.0,40.69,40.69,1857393.0,33.5314,33.5642,33.3104,33.3104,1857393.0
2020-04-16 10:20:00,40.69,41.03,40.6,41.02,1453391.0,33.3104,33.5887,33.2367,33.5805,1453391.0
2020-04-16 10:30:00,41.02,41.19,40.86,40.87,2056779.0,33.5805,33.7197,33.4496,33.4577,2056779.0
2020-04-16 10:40:00,40.88,41.02,40.73,40.8,685551.0,33.4659,33.5805,33.3431,33.4004,685551.0
2020-04-16 10:50:00,40.79,40.84,40.67,40.78,686152.0,33.3923,33.4332,33.294,33.3841,686152.0
2020-04-16 11:00:00,40.76,41.0,40.61,40.91,636854.0,33.3677,33.5642,33.2449,33.4905,636854.0
2020-04-16 11:10:00,40.92,41.02,40.81,40.9,506636.0,33.4987,33.5805,33.4086,33.4823,506636.0
2020-04-16 11:20:00,40.9,40.98,40.7,40.72,486616.0,33.4823,33.5478,33.3186,33.335,486616.0
2020-04-16 11:30:00,40.72,40.8,40.57,40.69,1112000.0,33.335,33.4004,33.2122,33.3104,1112000.0
2020-04-16 11:40:00,40.68,40.76,40.5,40.57,769734.0,33.3022,33.3677,33.1549,33.2122,769734.0
2020-04-16 11:50:00,40.57,40.81,40.57,40.77,732812.0,33.2122,33.4086,33.2122,33.3759,732812.0
2020-04-16 12:00:00,40.77,40.95,40.6,40.63,619976.0,33.3759,33.5232,33.2367,33.2613,619976.0
2020-04-16 12:10:00,40.63,40.81,40.56,40.62,680865.0,33.2613,33.4086,33.204,33.2531,680865.0
2020-04-16 12:20:00,40.62,40.71,40.46,40.63,819961.0,33.2531,33.3268,33.1221,33.2613,819961.0
2020-04-16 12:30:00,40.62,40.82,40.52,40.8,391817.0,33.2531,33.4168,33.1712,33.4004,391817.0
2020-04-16 12:40:00,40.8,40.95,40.63,40.72,500335.0,33.4004,33.5232,33.2613,33.335,500335.0
2020-04-16 12:50:00,40.71,40.79,40.58,40.71,320968.0,33.3268,33.3923,33.2203,33.3268,320968.0
2020-04-16 13:00:00,40.71,41.03,40.7,40.86,467424.0,33.3268,33.5887,33.3186,33.4496,467424.0
2020-04-16 13:10:00,40.87,40.98,40.81,40.9,264778.0,33.4577,33.5478,33.4086,33.4823,264778.0
2020-04-16 13:20:00,40.89,40.98,40.75,40.81,350412.0,33.4741,33.5478,33.3595,33.4086,350412.0
2020-04-16 13:30:00,40.81,41.0,40.78,40.84,295988.0,33.4086,33.5642,33.3841,33.4332,295988.0
2020-04-16 13:40:00,40.85,40.92,40.7,40.7,389175.0,33.4414,33.4987,33.3186,33.3186,389175.0
2020-04-16 13:50:00,40.69,40.77,40.6,40.66,287640.0,33.3104,33.3759,33.2367,33.2858,287640.0
2020-04-16 14:00:00,40.66,40.85,40.6,40.83,509963.0,33.2858,33.4414,33.2367,33.425,509963.0
2020-04-16 14:10:00,40.83,40.97,40.74,40.78,509557.0,33.425,33.5396,33.3513,33.3841,509557.0
2020-04-16 14:20:00,40.78,40.85,40.6,40.71,644018.0,33.3841,33.4414,33.2367,33.3268,644018.0
2020-04-16 14:30:00,40.7,40.8,40.62,40.68,507611.0,33.3186,33.4004,33.2531,33.3022,507611.0
2020-04-16 14:40:00,40.69,40.69,40.57,40.61,430124.0,33.3104,33.3104,33.2122,33.2449,430124.0
2020-04-16 14:50:00,40.61,40.62,40.28,40.31,1022299.0,33.2449,33.2531,32.9748,32.9993,1022299.0
2020-04-16 15:00:00,40.3,40.38,40.15,40.18,688319.0,32.9911,33.0566,32.8683,32.8929,688319.0
2020-04-16 15:10:00,40.18,40.26,40.11,40.12,789407.0,32.8929,32.9584,32.8356,32.8438,789407.0
2020-04-16 15:20:00,40.12,40.36,40.1,40.33,644326.0,32.8438,33.0402,32.8274,33.0157,644326.0
2020-04-16 15:30:00,40.34,40.54,40.26,40.35,1127537.0,33.0239,33.1876,32.9584,33.0321,1127537.0
2020-04-16 15:40:00,40.36,40.42,40.29,40.38,855324.0,33.0402,33.0894,32.9829,33.0566,855324.0
2020-04-16 15:50:00,40.39,40.66,40.38,40.5,1961645.0,33.0648,33.2858,33.0566,33.1549,1961645.0
2020-04-17 09:30:00,43.15,43.85,42.65,43.79,3611753.0,35.3242,35.8973,34.9149,35.8482,3611753.0
2020-04-17 09:40:00,43.81,43.84,43.08,43.17,1545909.0,35.8645,35.8891,35.2669,35.3406,1545909.0
2020-04-17 09:50:00,43.16,43.82,43.06,43.79,1369175.0,35.3324,35.8727,35.2506,35.8482,1369175.0
2020-04-17 10:00:00,43.79,43.83,43.55,43.57,1203853.0,35.8482,35.8809,35.6517,35.6681,1203853.0
2020-04-17 10:10:00,43.6,43.72,43.01,43.08,931679.0,35.6926,35.7909,35.2096,35.2669,931679.0
2020-04-17 10:20:00,43.07,43.45,43.01,43.27,904033.0,35.2588,35.5698,35.2096,35.4225,904033.0
2020-04-17 10:30:00,43.29,43.49,43.13,43.49,616944.0,35.4389,35.6026,35.3079,35.6026,616944.0
2020-04-17 10:40:00,43.48,43.72,43.24,43.36,1150505.0,35.5944,35.7909,35.3979,35.4962,1150505.0
2020-04-17 10:50:00,43.37,43.94,43.35,43.72,971754.0,35.5043,35.971,35.488,35.7909,971754.0
2020-04-17 11:00:00,43.72,44.31,43.67,44.18,1230212.0,35.7909,36.2739,35.7499,36.1674,1230212.0
2020-04-17 11:10:00,44.16,44.26,43.98,44.13,771257.0,36.1511,36.2329,36.0037,36.1265,771257.0
2020-04-17 11:20:00,44.12,44.14,43.79,43.94,674320.0,36.1183,36.1347,35.8482,35.971,674320.0
2020-04-17 11:30:00,43.93,44.25,43.9,44.0,589810.0,35.9628,36.2247,35.9382,36.0201,589810.0
2020-04-17 11:40:00,44.0,44.1,43.77,43.96,569567.0,36.0201,36.1019,35.8318,35.9873,569567.0
2020-04-17 11:50:00,43.95,44.01,43.79,44.01,632165.0,35.9792,36.0283,35.8482,36.0283,632165.0
2020-04-17 12:00:00,44.01,44.1,43.78,43.79,480552.0,36.0283,36.1019,35.84,35.8482,480552.0
2020-04-17 12:10:00,43.78,43.94,43.72,43.92,519255.0,35.84,35.971,35.7909,35.9546,519255.0
2020-04-17 12:20:00,43.91,43.95,43.67,43.79,477455.0,35.9464,35.9792,35.7499,35.8482,477455.0
2020-04-17 12:30:00,43.8,44.1,43.76,44.01,457254.0,35.8564,36.1019,35.8236,36.0283,457254.0
2020-04-17 12:40:00,44.01,44.32,43.98,44.31,794529.0,36.0283,36.2821,36.0037,36.2739,794529.0
2020-04-17 12:50:00,44.32,44.44,44.24,44.39,655419.0,36.2821,36.3803,36.2166,36.3394,655419.0
2020-04-17 13:00:00,44.38,44.59,44.35,44.57,578724.0,36.3312,36.5031,36.3066,36.4867,578724.0
2020-04-17 13:10:00,44.58,44.66,44.4,44.56,463202.0,36.4949,36.5604,36.3475,36.4785,463202.0
2020-04-17 13:20:00,44.57,44.59,44.4,44.44,332749.0,36.4867,36.5031,36.3475,36.3803,332749.0
2020-04-17 13:30:00,44.44,44.53,44.38,44.46,473114.0,36.3803,36.454,36.3312,36.3967,473114.0
2020-04-17 13:40:00,44.45,44.47,44.18,44.18,482253.0,36.3885,36.4048,36.1674,36.1674,482253.0
2020-04-17 13:50:00,44.18,44.52,44.1,44.49,534782.0,36.1674,36.4458,36.1019,36.4212,534782.0
2020-04-17 14:00:00,44.49,44.58,44.32,44.33,603293.0,36.4212,36.4949,36.2821,36.2902,603293.0
2020-04-17 14:10:00,44.32,44.46,44.15,44.45,500495.0,36.2821,36.3967,36.1429,36.3885,500495.0
2020-04-17 14:20:00,44.46,44.59,44.42,44.55,417389.0,36.3967,36.5031,36.3639,36.4703,417389.0
2020-04-17 14:30:00,44.55,44.72,44.49,44.69,706100.0,36.4703,36.6095,36.4212,36.5849,706100.0
2020-04-17 14:40:00,44.68,44.71,44.52,44.66,411064.0,36.5768,36.6013,36.4458,36.5604,411064.0
2020-04-17 14:50:00,44.67,44.88,44.66,44.8,590882.0,36.5686,36.7405,36.5604,36.675,590882.0
2020-04-17 15:00:00,44.8,44.92,44.74,44.86,475258.0,36.675,36.7732,36.6259,36.7241,475258.0
2020-04-17 15:10:00,44.87,44.99,42.74,44.95,428115.0,36.7323,36.8305,34.9886,36.7978,428115.0
2020-04-17 15:20:00,44.95,45.03,44.88,45.0,988480.0,36.7978,36.8633,36.7405,36.8387,988480.0
2020-04-17 15:30:00,44.99,45.33,44.99,45.21,1039609.0,36.8305,37.1089,36.8305,37.0106,1039609.0
2020-04-17 15:40:00,45.22,45.43,45.19,45.39,1284834.0,37.0188,37.1907,36.9943,37.158,1284834.0
2020-04-17 15:50:00,45.4,45.62,45.31,45.41,3442787.0,37.1662,37.3463,37.0925,37.1744,3442787.0
2020-04-20 09:30:00,43.4,43.59,42.88,43.19,2900461.0,35.5289,35.6844,35.1032,35.357,2900461.0
2020-04-20 09:40:00,43.19,44.45,43.15,44.31,1784821.0,35.357,36.3885,35.3242,36.2739,1784821.0
2020-04-20 09:50:00,44.32,44.56,44.14,44.33,996525.0,36.2821,36.4785,36.1347,36.2902,996525.0
2020-04-20 10:00:00,44.33,44.57,44.13,44.51,785802.0,36.2902,36.4867,36.1265,36.4376,785802.0
2020-04-20 10:10:00,44.5,44.85,44.41,44.84,1613168.0,36.4294,36.7159,36.3557,36.7077,1613168.0
2020-04-20 10:20:00,44.84,44.86,44.5,44.53,470351.0,36.7077,36.7241,36.4294,36.454,470351.0
2020-04-20 10:30:00,44.52,44.82,44.51,44.8,542088.0,36.4458,36.6914,36.4376,36.675,542088.0
2020-04-20 10:40:00,44.8,45.25,44.79,45.19,752082.0,36.675,37.0434,36.6668,36.9943,752082.0
2020-04-20 10:50:00,45.18,45.44,45.09,45.28,756054.0,36.9861,37.1989,36.9124,37.0679,756054.0
2020-04-20 11:00:00,45.28,45.38,45.05,45.19,436897.0,37.0679,37.1498,36.8797,36.9943,436897.0
2020-04-20 11:10:00,45.19,45.28,44.88,45.01,438592.0,36.9943,37.0679,36.7405,36.8469,438592.0
2020-04-20 11:20:00,45.02,45.18,44.96,45.13,334340.0,36.8551,36.9861,36.806,36.9451,334340.0
2020-04-20 11:30:00,45.13,45.31,45.0,45.18,485848.0,36.9451,37.0925,36.8387,36.9861,485848.0
2020-04-20 11:40:00,45.16,45.29,45.14,45.27,273031.0,36.9697,37.0761,36.9533,37.0598,273031.0
2020-04-20 11:50:00,45.28,45.32,45.11,45.16,272297.0,37.0679,37.1007,36.9288,36.9697,272297.0
2020-04-20 12:00:00,45.17,45.19,44.92,45.07,396189.0,36.9779,36.9943,36.7732,36.896,396189.0
2020-04-20 12:10:00,45.07,45.16,44.76,44.95,695831.0,36.896,36.9697,36.6423,36.7978,695831.0
2020-04-20 12:20:00,44.95,45.04,44.9,44.95,538309.0,36.7978,36.8715,36.7569,36.7978,538309.0
2020-04-20 12:30:00,44.95,45.05,44.94,45.0,211105.0,36.7978,36.8797,36.7896,36.8387,211105.0
2020-04-20 12:40:00,45.01,45.07,44.94,45.06,277944.0,36.8469,36.896,36.7896,36.8878,277944.0
2020-04-20 12:50:00,45.07,45.07,44.63,44.66,400489.0,36.896,36.896,36.5358,36.5604,400489.0
2020-04-20 13:00:00,44.67,44.7,44.38,44.4,581551.0,36.5686,36.5931,36.3312,36.3475,581551.0
2020-04-20 13:10:00,44.4,44.4,44.13,44.23,426987.0,36.3475,36.3475,36.1265,36.2084,426987.0
2020-04-20 13:20:00,44.23,44.34,44.12,44.23,725019.0,36.2084,36.2984,36.1183,36.2084,725019.0
2020-04-20 13:30:00,44.23,44.26,43.99,44.11,432277.0,36.2084,36.2329,36.0119,36.1101,432277.0
2020-04-20 13:40:00,44.11,44.24,44.07,44.18,450446.0,36.1101,36.2166,36.0774,36.1674,450446.0
2020-04-20 13:50:00,44.18,44.24,44.02,44.07,326436.0,36.1674,36.2166,36.0365,36.0774,326436.0
2020-04-20 14:00:00,44.07,44.21,44.02,44.08,326467.0,36.0774,36.192,36.0365,36.0856,326467.0
2020-04-20 14:10:00,44.07,44.09,43.8,43.87,865705.0,36.0774,36.0938,35.8564,35.9137,865705.0
2020-04-20 14:20:00,43.86,43.89,43.54,43.55,539294.0,35.9055,35.93,35.6435,35.6517,539294.0
2020-04-20 14:30:00,43.55,43.77,43.53,43.66,568277.0,35.6517,35.8318,35.6353,35.7417,568277.0
2020-04-20 14:40:00,43.66,43.84,43.58,43.83,444595.0,35.7417,35.8891,35.6763,35.8809,444595.0
2020-04-20 14:50:00,43.83,43.83,43.46,43.47,661599.0,35.8809,35.8809,35.578,35.5862,661599.0
2020-04-20 15:00:00,43.47,43.68,43.45,43.54,814060.0,35.5862,35.7581,35.5698,35.6435,814060.0
2020-04-20 15:10:00,43.54,43.64,43.45,43.45,793243.0,35.6435,35.7254,35.5698,35.5698,793243.0
2020-04-20 15:20:00,43.46,43.61,43.45,43.61,540491.0,35.578,35.7008,35.5698,35.7008,540491.0
2020-04-20 15:30:00,43.61,43.7,43.47,43.48,1159039.0,35.7008,35.7745,35.5862,35.5944,1159039.0
2020-04-20 15:40:00,43.49,43.83,43.48,43.82,712640.0,35.6026,35.8809,35.5944,35.8727,712640.0
2020-04-20 15:50:00,43.82,44.15,43.76,44.01,2143757.0,35.8727,36.1429,35.8236,36.0283,2143757.0
2020-04-21 09:30:00,42.35,42.51,42.02,42.2,1741920.0,34.6693,34.8003,34.3992,34.5465,1741920.0
2020-04-21 09:40:00,42.2,42.9,42.2,42.8,1389476.0,34.5465,35.1196,34.5465,35.0377,1389476.0
2020-04-21 09:50:00,42.79,43.11,42.66,43.03,1186115.0,35.0295,35.2915,34.9231,35.226,1186115.0
2020-04-21 10:00:00,43.04,43.08,42.58,42.69,953161.0,35.2342,35.2669,34.8576,34.9477,953161.0
2020-04-21 10:10:00,42.68,42.74,42.36,42.47,573729.0,34.9395,34.9886,34.6775,34.7676,573729.0
2020-04-21 10:20:00,42.47,42.57,42.34,42.5,852562.0,34.7676,34.8494,34.6611,34.7921,852562.0
2020-04-21 10:30:00,42.49,42.58,42.33,42.39,720029.0,34.7839,34.8576,34.653,34.7021,720029.0
2020-04-21 10:40:00,42.38,42.44,42.25,42.3,664118.0,34.6939,34.743,34.5875,34.6284,664118.0
2020-04-21 10:50:00,42.3,42.34,42.17,42.2,876565.0,34.6284,34.6611,34.522,34.5465,876565.0
2020-04-21 11:00:00,42.19,42.19,41.63,41.64,1386257.0,34.5384,34.5384,34.0799,34.0881,1386257.0
2020-04-21 11:10:00,41.63,41.73,41.37,41.65,1072540.0,34.0799,34.1618,33.8671,34.0963,1072540.0
2020-04-21 11:20:00,41.64,41.86,41.45,41.53,1090412.0,34.0881,34.2682,33.9326,33.998,1090412.0
2020-04-21 11:30:00,41.53,41.67,41.31,41.41,804408.0,33.998,34.1127,33.8179,33.8998,804408.0
2020-04-21 11:40:00,41.41,41.48,41.28,41.46,792071.0,33.8998,33.9571,33.7934,33.9407,792071.0
2020-04-21 11:50:00,41.45,41.62,41.27,41.6,790591.0,33.9326,34.0717,33.7852,34.0554,790591.0
2020-04-21 12:00:00,41.6,41.78,41.53,41.68,803328.0,34.0554,34.2027,33.998,34.1208,803328.0
2020-04-21 12:10:00,41.69,41.85,41.64,41.68,559633.0,34.129,34.26,34.0881,34.1208,559633.0
2020-04-21 12:20:00,41.69,41.7,41.56,41.59,375292.0,34.129,34.1372,34.0226,34.0472,375292.0
2020-04-21 12:30:00,41.59,41.71,41.52,41.57,498968.0,34.0472,34.1454,33.9899,34.0308,498968.0
2020-04-21 12:40:00,41.57,41.65,41.42,41.53,491507.0,34.0308,34.0963,33.908,33.998,491507.0
2020-04-21 12:50:00,41.53,41.75,41.5,41.6,331579.0,33.998,34.1781,33.9735,34.0554,331579.0
2020-04-21 13:00:00,41.6,41.75,41.56,41.72,603238.0,34.0554,34.1781,34.0226,34.1536,603238.0
2020-04-21 13:10:00,41.71,41.73,41.41,41.48,543485.0,34.1454,34.1618,33.8998,33.9571,543485.0
2020-04-21 13:20:00,41.49,41.66,41.48,41.59,460002.0,33.9653,34.1045,33.9571,34.0472,460002.0
2020-04-21 13:30:00,41.59,41.7,41.48,41.61,446040.0,34.0472,34.1372,33.9571,34.0635,446040.0
2020-04-21 13:40:00,41.6,41.61,41.18,41.22,734713.0,34.0554,34.0635,33.7115,33.7443,734713.0
2020-04-21 13:50:00,41.21,41.22,41.07,41.15,584447.0,33.7361,33.7443,33.6215,33.687,584447.0
2020-04-21 14:00:00,41.15,41.39,41.08,41.27,464477.0,33.687,33.8834,33.6297,33.7852,464477.0
2020-04-21 14:10:00,41.26,41.29,41.12,41.21,511308.0,33.777,33.8016,33.6624,33.7361,511308.0
2020-04-21 14:20:00,41.2,41.54,41.18,41.36,740830.0,33.7279,34.0062,33.7115,33.8589,740830.0
2020-04-21 14:30:00,41.36,41.39,41.13,41.2,807027.0,33.8589,33.8834,33.6706,33.7279,807027.0
2020-04-21 14:40:00,41.19,41.33,41.15,41.29,533065.0,33.7197,33.8343,33.687,33.8016,533065.0
2020-04-21 14:50:00,41.29,41.39,41.18,41.25,403146.0,33.8016,33.8834,33.7115,33.7688,403146.0
2020-04-21 15:00:00,41.25,41.58,41.25,41.34,522706.0,33.7688,34.039,33.7688,33.8425,522706.0
2020-04-21 15:10:00,41.34,41.72,41.34,41.7,705288.0,33.8425,34.1536,33.8425,34.1372,705288.0
2020-04-21 15:20:00,41.7,41.96,41.67,41.86,1073840.0,34.1372,34.3501,34.1127,34.2682,1073840.0
2020-04-21 15:30:00,41.85,41.96,41.67,41.84,913927.0,34.26,34.3501,34.1127,34.2518,913927.0
2020-04-21 15:40:00,41.84,41.9,41.67,41.67,741138.0,34.2518,34.3009,34.1127,34.1127,741138.0
2020-04-21 15:50:00,41.67,41.75,41.41,41.57,1811818.0,34.1127,34.1781,33.8998,34.0308,1811818.0
2020-04-22 09:30:00,43.0,43.12,42.43,42.66,1442227.0,35.2014,35.2997,34.7348,34.9231,1442227.0
2020-04-22 09:40:00,42.66,42.72,42.11,42.11,982022.0,34.9231,34.9722,34.4729,34.4729,982022.0
2020-04-22 09:50:00,42.13,42.32,42.05,42.22,714839.0,34.4892,34.6448,34.4237,34.5629,714839.0
2020-04-22 10:00:00,42.23,42.25,42.01,42.15,534942.0,34.5711,34.5875,34.391,34.5056,534942.0
2020-04-22 10:10:00,42.15,42.31,42.09,42.17,569864.0,34.5056,34.6366,34.4565,34.522,569864.0
2020-04-22 10:20:00,42.18,42.29,42.07,42.07,825597.0,34.5302,34.6202,34.4401,34.4401,825597.0
2020-04-22 10:30:00,42.08,42.41,42.03,42.36,919840.0,34.4483,34.7185,34.4074,34.6775,919840.0
2020-04-22 10:40:00,42.36,42.53,42.3,42.33,556461.0,34.6775,34.8167,34.6284,34.653,556461.0
2020-04-22 10:50:00,42.33,42.37,42.06,42.13,483449.0,34.653,34.6857,34.4319,34.4892,483449.0
2020-04-22 11:00:00,42.13,42.16,41.92,41.98,528092.0,34.4892,34.5138,34.3173,34.3664,528092.0
2020-04-22 11:10:00,41.99,42.07,41.85,41.96,466672.0,34.3746,34.4401,34.26,34.3501,466672.0
2020-04-22 11:20:00,41.96,42.03,41.88,41.97,378298.0,34.3501,34.4074,34.2846,34.3583,378298.0
2020-04-22 11:30:00,41.97,42.16,41.93,42.08,306359.0,34.3583,34.5138,34.3255,34.4483,306359.0
2020-04-22 11:40:00,42.08,42.27,42.03,42.19,288295.0,34.4483,34.6038,34.4074,34.5384,288295.0
2020-04-22 11:50:00,42.18,42.29,42.11,42.19,571719.0,34.5302,34.6202,34.4729,34.5384,571719.0
2020-04-22 12:00:00,42.19,42.26,42.12,42.12,370209.0,34.5384,34.5957,34.481,34.481,370209.0
2020-04-22 12:10:00,42.12,42.18,42.02,42.08,369275.0,34.481,34.5302,34.3992,34.4483,369275.0
2020-04-22 12:20:00,42.08,42.2,41.98,42.15,363306.0,34.4483,34.5465,34.3664,34.5056,363306.0
2020-04-22 12:30:00,42.14,42.25,42.11,42.25,285360.0,34.4974,34.5875,34.4729,34.5875,285360.0
2020-04-22 12:40:00,42.24,42.32,42.18,42.19,419877.0,34.5793,34.6448,34.5302,34.5384,419877.0
2020-04-22 12:50:00,42.19,42.19,41.98,42.02,225456.0,34.5384,34.5384,34.3664,34.3992,225456.0
2020-04-22 13:00:00,42.03,42.06,41.98,42.03,280032.0,34.4074,34.4319,34.3664,34.4074,280032.0
2020-04-22 13:10:00,42.03,42.14,41.95,42.1,274840.0,34.4074,34.4974,34.3419,34.4647,274840.0
2020-04-22 13:20:00,42.11,42.14,42.06,42.13,168464.0,34.4729,34.4974,34.4319,34.4892,168464.0
2020-04-22 13:30:00,42.14,42.2,42.09,42.11,224145.0,34.4974,34.5465,34.4565,34.4729,224145.0
2020-04-22 13:40:00,42.11,42.15,42.05,42.11,210256.0,34.4729,34.5056,34.4237,34.4729,210256.0
2020-04-22 13:50:00,42.11,42.16,42.06,42.1,171116.0,34.4729,34.5138,34.4319,34.4647,171116.0
2020-04-22 14:00:00,42.1,42.22,42.08,42.12,434965.0,34.4647,34.5629,34.4483,34.481,434965.0
2020-04-22 14:10:00,42.13,42.15,42.03,42.05,323763.0,34.4892,34.5056,34.4074,34.4237,323763.0
2020-04-22 14:20:00,42.04,42.15,42.02,42.03,285888.0,34.4156,34.5056,34.3992,34.4074,285888.0
2020-04-22 14:30:00,42.04,42.16,42.04,42.1,280748.0,34.4156,34.5138,34.4156,34.4647,280748.0
2020-04-22 14:40:00,42.1,42.29,42.09,42.26,343877.0,34.4647,34.6202,34.4565,34.5957,343877.0
2020-04-22 14:50:00,42.26,42.38,42.24,42.29,386650.0,34.5957,34.6939,34.5793,34.6202,386650.0
2020-04-22 15:00:00,42.29,42.31,42.09,42.21,548782.0,34.6202,34.6366,34.4565,34.5547,548782.0
2020-04-22 15:10:00,42.2,42.23,42.12,42.21,279146.0,34.5465,34.5711,34.481,34.5547,279146.0
2020-04-22 15:20:00,42.21,42.25,42.17,42.21,279335.0,34.5547,34.5875,34.522,34.5547,279335.0
2020-04-22 15:30:00,42.21,42.4,42.16,42.37,488945.0,34.5547,34.7103,34.5138,34.6857,488945.0
2020-04-22 15:40:00,42.38,42.48,42.34,42.47,705656.0,34.6939,34.7758,34.6611,34.7676,705656.0
2020-04-22 15:50:00,42.48,42.58,42.22,42.23,1745172.0,34.7758,34.8576,34.5629,34.5711,1745172.0
2020-04-23 09:30:00,42.65,43.23,42.41,43.22,1764153.0,34.9149,35.3897,34.7185,35.3815,1764153.0
2020-04-23 09:40:00,43.22,43.31,42.83,42.96,742385.0,35.3815,35.4552,35.0623,35.1687,742385.0
2020-04-23 09:50:00,42.96,42.97,42.7,42.76,495861.0,35.1687,35.1769,34.9559,35.005,495861.0
2020-04-23 10:00:00,42.76,43.17,42.76,43.14,552092.0,35.005,35.3406,35.005,35.3161,552092.0
2020-04-23 10:10:00,43.14,43.29,43.1,43.27,572397.0,35.3161,35.4389,35.2833,35.4225,572397.0
2020-04-23 10:20:00,43.27,43.52,43.23,43.43,977109.0,35.4225,35.6271,35.3897,35.5535,977109.0
2020-04-23 10:30:00,43.43,43.66,43.27,43.6,797282.0,35.5535,35.7417,35.4225,35.6926,797282.0
2020-04-23 10:40:00,43.6,43.74,43.55,43.65,651034.0,35.6926,35.8072,35.6517,35.7336,651034.0
2020-04-23 10:50:00,43.64,43.67,43.42,43.48,559510.0,35.7254,35.7499,35.5453,35.5944,559510.0
2020-04-23 11:00:00,43.48,43.49,43.27,43.33,484804.0,35.5944,35.6026,35.4225,35.4716,484804.0
2020-04-23 11:10:00,43.33,43.4,43.22,43.38,324770.0,35.4716,35.5289,35.3815,35.5125,324770.0
2020-04-23 11:20:00,43.38,43.61,43.32,43.51,411442.0,35.5125,35.7008,35.4634,35.619,411442.0
2020-04-23 11:30:00,43.5,43.55,43.26,43.3,476156.0,35.6108,35.6517,35.4143,35.447,476156.0
2020-04-23 11:40:00,43.3,43.3,43.11,43.22,405931.0,35.447,35.447,35.2915,35.3815,405931.0
2020-04-23 11:50:00,43.2,43.38,43.18,43.38,183887.0,35.3652,35.5125,35.3488,35.5125,183887.0
2020-04-23 12:00:00,43.39,43.44,43.33,43.41,237754.0,35.5207,35.5616,35.4716,35.5371,237754.0
2020-04-23 12:10:00,43.41,43.42,43.26,43.34,270184.0,35.5371,35.5453,35.4143,35.4798,270184.0
2020-04-23 12:20:00,43.34,43.42,43.32,43.38,152328.0,35.4798,35.5453,35.4634,35.5125,152328.0
2020-04-23 12:30:00,43.38,43.54,43.36,43.51,295272.0,35.5125,35.6435,35.4962,35.619,295272.0
2020-04-23 12:40:00,43.51,43.54,42.72,43.0,1106073.0,35.619,35.6435,34.9722,35.2014,1106073.0
2020-04-23 12:50:00,43.0,43.0,42.44,42.87,954918.0,35.2014,35.2014,34.743,35.095,954918.0
2020-04-23 13:00:00,42.88,42.98,42.77,42.82,356622.0,35.1032,35.1851,35.0132,35.0541,356622.0
2020-04-23 13:10:00,42.82,43.05,42.81,42.9,354895.0,35.0541,35.2424,35.0459,35.1196,354895.0
2020-04-23 13:20:00,42.91,42.91,42.33,42.45,1057223.0,35.1278,35.1278,34.653,34.7512,1057223.0
2020-04-23 13:30:00,42.45,42.71,42.42,42.59,441576.0,34.7512,34.964,34.7266,34.8658,441576.0
2020-04-23 13:40:00,42.58,42.63,42.31,42.34,514705.0,34.8576,34.8986,34.6366,34.6611,514705.0
2020-04-23 13:50:00,42.34,42.47,42.26,42.47,514353.0,34.6611,34.7676,34.5957,34.7676,514353.0
2020-04-23 14:00:00,42.45,42.59,42.39,42.46,447008.0,34.7512,34.8658,34.7021,34.7594,447008.0
2020-04-23 14:10:00,42.45,42.68,42.33,42.59,311942.0,34.7512,34.9395,34.653,34.8658,311942.0
2020-04-23 14:20:00,42.61,42.77,42.58,42.68,229921.0,34.8822,35.0132,34.8576,34.9395,229921.0
2020-04-23 14:30:00,42.67,42.74,42.55,42.58,209176.0,34.9313,34.9886,34.8331,34.8576,209176.0
2020-04-23 14:40:00,42.6,42.72,42.59,42.59,220637.0,34.874,34.9722,34.8658,34.8658,220637.0
2020-04-23 14:50:00,42.6,42.83,42.57,42.73,182176.0,34.874,35.0623,34.8494,34.9804,182176.0
2020-04-23 15:00:00,42.73,42.74,42.56,42.59,243217.0,34.9804,34.9886,34.8412,34.8658,243217.0
2020-04-23 15:10:00,42.6,42.63,42.49,42.57,511643.0,34.874,34.8986,34.7839,34.8494,511643.0
2020-04-23 15:20:00,42.57,42.7,42.55,42.66,262143.0,34.8494,34.9559,34.8331,34.9231,262143.0
2020-04-23 15:30:00,42.66,42.82,42.54,42.67,538556.0,34.9231,35.0541,34.8249,34.9313,538556.0
2020-04-23 15:40:00,42.68,42.8,42.65,42.79,594568.0,34.9395,35.0377,34.9149,35.0295,594568.0
2020-04-23 15:50:00,42.79,42.8,42.42,42.45,1177165.0,35.0295,35.0377,34.7266,34.7512,1177165.0
2020-04-24 09:30:00,43.0,43.22,42.68,43.21,1185945.0,35.2014,35.3815,34.9395,35.3734,1185945.0
2020-04-24 09:40:00,43.2,43.21,42.53,42.58,705882.0,35.3652,35.3734,34.8167,34.8576,705882.0
2020-04-24 09:50:00,42.57,42.8,42.36,42.44,685407.0,34.8494,35.0377,34.6775,34.743,685407.0
2020-04-24 10:00:00,42.44,42.62,42.32,42.36,627476.0,34.743,34.8904,34.6448,34.6775,627476.0
2020-04-24 10:10:00,42.36,42.43,42.13,42.25,591619.0,34.6775,34.7348,34.4892,34.5875,591619.0
2020-04-24 10:20:00,42.24,42.24,41.95,42.04,684535.0,34.5793,34.5793,34.3419,34.4156,684535.0
2020-04-24 10:30:00,42.03,42.29,41.95,42.17,628949.0,34.4074,34.6202,34.3419,34.522,628949.0
2020-04-24 10:40:00,42.18,42.29,42.15,42.19,614708.0,34.5302,34.6202,34.5056,34.5384,614708.0
2020-04-24 10:50:00,42.2,42.26,42.09,42.14,304239.0,34.5465,34.5957,34.4565,34.4974,304239.0
2020-04-24 11:00:00,42.14,42.15,41.88,41.9,510924.0,34.4974,34.5056,34.2846,34.3009,510924.0
2020-04-24 11:10:00,41.89,41.96,41.76,41.8,549592.0,34.2928,34.3501,34.1863,34.2191,549592.0
2020-04-24 11:20:00,41.81,41.92,41.8,41.87,568938.0,34.2273,34.3173,34.2191,34.2764,568938.0
2020-04-24 11:30:00,41.87,41.93,41.73,41.88,514595.0,34.2764,34.3255,34.1618,34.2846,514595.0
2020-04-24 11:40:00,41.89,42.0,41.8,41.99,373292.0,34.2928,34.3828,34.2191,34.3746,373292.0
2020-04-24 11:50:00,41.98,41.99,41.86,41.89,438184.0,34.3664,34.3746,34.2682,34.2928,438184.0
2020-04-24 12:00:00,41.9,41.94,41.81,41.9,416172.0,34.3009,34.3337,34.2273,34.3009,416172.0
2020-04-24 12:10:00,41.9,41.95,41.83,41.92,331698.0,34.3009,34.3419,34.2436,34.3173,331698.0
2020-04-24 12:20:00,41.92,41.94,41.8,41.91,328903.0,34.3173,34.3337,34.2191,34.3091,328903.0
2020-04-24 12:30:00,41.9,42.02,41.84,42.02,456352.0,34.3009,34.3992,34.2518,34.3992,456352.0
2020-04-24 12:40:00,42.02,42.15,41.97,42.11,459768.0,34.3992,34.5056,34.3583,34.4729,459768.0
2020-04-24 12:50:00,42.12,42.13,41.95,42.05,230884.0,34.481,34.4892,34.3419,34.4237,230884.0
2020-04-24 13:00:00,42.05,42.07,41.94,41.99,193546.0,34.4237,34.4401,34.3337,34.3746,193546.0
2020-04-24 13:10:00,42.0,42.04,41.96,42.02,197781.0,34.3828,34.4156,34.3501,34.3992,197781.0
2020-04-24 13:20:00,42.02,42.11,41.99,42.05,368005.0,34.3992,34.4729,34.3746,34.4237,368005.0
2020-04-24 13:30:00,42.05,42.07,42.0,42.05,369834.0,34.4237,34.4401,34.3828,34.4237,369834.0
2020-04-24 13:40:00,42.05,42.27,42.05,42.2,566422.0,34.4237,34.6038,34.4237,34.5465,566422.0
2020-04-24 13:50:00,42.19,42.29,42.16,42.29,499570.0,34.5384,34.6202,34.5138,34.6202,499570.0
2020-04-24 14:00:00,42.28,42.3,42.14,42.27,505975.0,34.612,34.6284,34.4974,34.6038,505975.0
2020-04-24 14:10:00,42.27,42.35,42.24,42.29,460159.0,34.6038,34.6693,34.5793,34.6202,460159.0
2020-04-24 14:20:00,42.29,42.3,42.17,42.25,534281.0,34.6202,34.6284,34.522,34.5875,534281.0
2020-04-24 14:30:00,42.25,42.44,42.21,42.43,485615.0,34.5875,34.743,34.5547,34.7348,485615.0
2020-04-24 14:40:00,42.42,42.63,42.4,42.63,343683.0,34.7266,34.8986,34.7103,34.8986,343683.0
2020-04-24 14:50:00,42.63,42.68,42.53,42.68,434267.0,34.8986,34.9395,34.8167,34.9395,434267.0
2020-04-24 15:00:00,42.67,42.86,42.63,42.86,480288.0,34.9313,35.0868,34.8986,35.0868,480288.0
2020-04-24 15:10:00,42.85,43.08,42.8,43.01,751472.0,35.0787,35.2669,35.0377,35.2096,751472.0
2020-04-24 15:20:00,43.02,43.11,42.98,43.07,628797.0,35.2178,35.2915,35.1851,35.2588,628797.0
2020-04-24 15:30:00,43.07,43.19,43.01,43.16,1109917.0,35.2588,35.357,35.2096,35.3324,1109917.0
2020-04-24 15:40:00,43.15,43.34,43.15,43.28,1065596.0,35.3242,35.4798,35.3242,35.4307,1065596.0
2020-04-24 15:50:00,43.28,43.3,43.01,43.11,2271987.0,35.4307,35.447,35.2096,35.2915,2271987.0
2020-04-27 09:30:00,44.17,44.6,43.81,44.2,1719173.0,36.1593,36.5113,35.8645,36.1838,1719173.0
2020-04-27 09:40:00,44.19,44.2,43.73,43.85,746173.0,36.1756,36.1838,35.7991,35.8973,746173.0
2020-04-27 09:50:00,43.85,44.23,43.85,44.11,901953.0,35.8973,36.2084,35.8973,36.1101,901953.0
2020-04-27 10:00:00,44.11,44.36,44.1,44.27,821673.0,36.1101,36.3148,36.1019,36.2411,821673.0
2020-04-27 10:10:00,44.27,44.65,44.06,44.65,927276.0,36.2411,36.5522,36.0692,36.5522,927276.0
2020-04-27 10:20:00,44.65,44.96,44.63,44.83,1098929.0,36.5522,36.806,36.5358,36.6996,1098929.0
2020-04-27 10:30:00,44.84,45.03,44.77,45.02,696361.0,36.7077,36.8633,36.6504,36.8551,696361.0
2020-04-27 10:40:00,45.01,45.23,44.89,45.14,891063.0,36.8469,37.027,36.7487,36.9533,891063.0
2020-04-27 10:50:00,45.14,45.29,45.01,45.04,525932.0,36.9533,37.0761,36.8469,36.8715,525932.0
2020-04-27 11:00:00,45.03,45.31,44.97,45.3,589928.0,36.8633,37.0925,36.8142,37.0843,589928.0
2020-04-27 11:10:00,45.3,45.38,45.15,45.37,706485.0,37.0843,37.1498,36.9615,37.1416,706485.0
2020-04-27 11:20:00,45.37,45.7,45.35,45.69,757584.0,37.1416,37.4118,37.1252,37.4036,757584.0
2020-04-27 11:30:00,45.69,46.13,45.68,46.1,1029356.0,37.4036,37.7638,37.3954,37.7392,1029356.0
2020-04-27 11:40:00,46.1,46.26,45.98,46.04,964116.0,37.7392,37.8702,37.641,37.6901,964116.0
2020-04-27 11:50:00,46.04,46.09,45.78,45.84,589691.0,37.6901,37.731,37.4773,37.5264,589691.0
2020-04-27 12:00:00,45.84,45.9,45.74,45.76,562419.0,37.5264,37.5755,37.4445,37.4609,562419.0
2020-04-27 12:10:00,45.77,45.89,45.58,45.73,495436.0,37.4691,37.5673,37.3135,37.4363,495436.0
2020-04-27 12:20:00,45.73,45.81,45.65,45.8,308619.0,37.4363,37.5018,37.3708,37.4936,308619.0
2020-04-27 12:30:00,45.8,45.9,45.72,45.75,348913.0,37.4936,37.5755,37.4281,37.4527,348913.0
2020-04-27 12:40:00,45.75,45.8,45.54,45.66,386616.0,37.4527,37.4936,37.2808,37.379,386616.0
2020-04-27 12:50:00,45.67,45.73,45.6,45.72,298207.0,37.3872,37.4363,37.3299,37.4281,298207.0
2020-04-27 13:00:00,45.72,45.75,45.52,45.72,343177.0,37.4281,37.4527,37.2644,37.4281,343177.0
2020-04-27 13:10:00,45.71,45.84,45.69,45.72,442851.0,37.42,37.5264,37.4036,37.4281,442851.0
2020-04-27 13:20:00,45.72,45.89,45.68,45.89,429642.0,37.4281,37.5673,37.3954,37.5673,429642.0
2020-04-27 13:30:00,45.88,45.94,45.82,45.94,485741.0,37.5591,37.6082,37.51,37.6082,485741.0
2020-04-27 13:40:00,45.93,45.97,45.86,45.96,364209.0,37.6001,37.6328,37.5428,37.6246,364209.0
2020-04-27 13:50:00,45.95,46.0,45.93,45.96,451907.0,37.6164,37.6574,37.6001,37.6246,451907.0
2020-04-27 14:00:00,45.97,46.05,45.87,45.92,496668.0,37.6328,37.6983,37.5509,37.5919,496668.0
2020-04-27 14:10:00,45.93,46.14,45.92,46.11,400833.0,37.6001,37.772,37.5919,37.7474,400833.0
2020-04-27 14:20:00,46.12,46.22,46.03,46.21,364984.0,37.7556,37.8375,37.6819,37.8293,364984.0
2020-04-27 14:30:00,46.22,46.35,46.18,46.25,606545.0,37.8375,37.9439,37.8047,37.862,606545.0
2020-04-27 14:40:00,46.25,46.54,46.25,46.54,650589.0,37.862,38.0994,37.862,38.0994,650589.0
2020-04-27 14:50:00,46.54,46.65,46.43,46.48,568873.0,38.0994,38.1895,38.0094,38.0503,568873.0
2020-04-27 15:00:00,46.48,46.56,46.4,46.42,333380.0,38.0503,38.1158,37.9848,38.0012,333380.0
2020-04-27 15:10:00,46.43,46.53,46.37,46.46,339282.0,38.0094,38.0912,37.9603,38.0339,339282.0
2020-04-27 15:20:00,46.46,46.52,46.35,46.46,722114.0,38.0339,38.0831,37.9439,38.0339,722114.0
2020-04-27 15:30:00,46.46,46.61,46.4,46.59,958248.0,38.0339,38.1567,37.9848,38.1404,958248.0
2020-04-27 15:40:00,46.59,46.74,46.53,46.69,948667.0,38.1404,38.2632,38.0912,38.2222,948667.0
2020-04-27 15:50:00,46.69,46.82,46.53,46.56,2007030.0,38.2222,38.3286,38.0912,38.1158,2007030.0
2020-04-28 09:30:00,49.34,49.59,48.35,48.37,2600056.0,40.3916,40.5963,39.5812,39.5975,2600056.0
2020-04-28 09:40:00,48.37,49.08,48.23,48.98,1627618.0,39.5975,40.1788,39.4829,40.0969,1627618.0
2020-04-28 09:50:00,48.98,49.39,48.57,48.59,1576276.0,40.0969,40.4325,39.7613,39.7776,1576276.0
2020-04-28 10:00:00,48.57,49.03,48.37,49.01,999825.0,39.7613,40.1378,39.5975,40.1215,999825.0
2020-04-28 10:10:00,49.0,49.02,48.63,48.8,903769.0,40.1133,40.1297,39.8104,39.9495,903769.0
2020-04-28 10:20:00,48.8,48.91,48.32,48.36,725649.0,39.9495,40.0396,39.5566,39.5893,725649.0
2020-04-28 10:30:00,48.37,48.51,47.94,47.98,791641.0,39.5975,39.7121,39.2455,39.2783,791641.0
2020-04-28 10:40:00,47.97,47.99,47.25,47.49,772809.0,39.2701,39.2865,38.6807,38.8771,772809.0
2020-04-28 10:50:00,47.48,47.48,46.93,47.04,880436.0,38.8689,38.8689,38.4187,38.5087,880436.0
2020-04-28 11:00:00,47.05,47.54,46.97,47.42,712129.0,38.5169,38.9181,38.4514,38.8198,712129.0
2020-04-28 11:10:00,47.43,47.74,47.36,47.56,528024.0,38.828,39.0818,38.7707,38.9344,528024.0
2020-04-28 11:20:00,47.56,47.81,47.43,47.49,648208.0,38.9344,39.1391,38.828,38.8771,648208.0
2020-04-28 11:30:00,47.48,47.65,47.34,47.34,506733.0,38.8689,39.0081,38.7543,38.7543,506733.0
2020-04-28 11:40:00,47.34,47.55,47.22,47.35,435642.0,38.7543,38.9263,38.6561,38.7625,435642.0
2020-04-28 11:50:00,47.35,47.5,47.17,47.46,353973.0,38.7625,38.8853,38.6152,38.8526,353973.0
2020-04-28 12:00:00,47.48,47.58,47.38,47.56,465353.0,38.8689,38.9508,38.7871,38.9344,465353.0
2020-04-28 12:10:00,47.57,47.64,47.12,47.2,678218.0,38.9426,38.9999,38.5742,38.6397,678218.0
2020-04-28 12:20:00,47.2,47.38,47.18,47.34,429515.0,38.6397,38.7871,38.6234,38.7543,429515.0
2020-04-28 12:30:00,47.33,47.49,47.28,47.42,246388.0,38.7462,38.8771,38.7052,38.8198,246388.0
2020-04-28 12:40:00,47.41,47.47,47.19,47.39,288430.0,38.8116,38.8608,38.6315,38.7953,288430.0
2020-04-28 12:50:00,47.38,47.54,47.22,47.48,303694.0,38.7871,38.9181,38.6561,38.8689,303694.0
2020-04-28 13:00:00,47.49,47.58,47.37,47.44,444878.0,38.8771,38.9508,38.7789,38.8362,444878.0
2020-04-28 13:10:00,47.44,47.45,47.27,47.3,298258.0,38.8362,38.8444,38.697,38.7216,298258.0
2020-04-28 13:20:00,47.31,47.5,47.28,47.45,228264.0,38.7298,38.8853,38.7052,38.8444,228264.0
2020-04-28 13:30:00,47.45,47.51,47.24,47.31,385854.0,38.8444,38.8935,38.6725,38.7298,385854.0
2020-04-28 13:40:00,47.3,47.5,47.26,47.39,342605.0,38.7216,38.8853,38.6888,38.7953,342605.0
2020-04-28 13:50:00,47.39,47.48,47.2,47.24,302926.0,38.7953,38.8689,38.6397,38.6725,302926.0
2020-04-28 14:00:00,47.24,47.41,47.23,47.36,321749.0,38.6725,38.8116,38.6643,38.7707,321749.0
2020-04-28 14:10:00,47.37,47.66,47.36,47.51,306787.0,38.7789,39.0163,38.7707,38.8935,306787.0
2020-04-28 14:20:00,47.52,47.8,47.52,47.76,295970.0,38.9017,39.1309,38.9017,39.0982,295970.0
2020-04-28 14:30:00,47.75,47.91,47.73,47.78,526681.0,39.09,39.221,39.0736,39.1145,526681.0
2020-04-28 14:40:00,47.78,47.87,47.59,47.67,526344.0,39.1145,39.1882,38.959,39.0245,526344.0
2020-04-28 14:50:00,47.68,47.76,47.52,47.63,477884.0,39.0327,39.0982,38.9017,38.9917,477884.0
2020-04-28 15:00:00,47.63,47.74,47.57,47.66,438084.0,38.9917,39.0818,38.9426,39.0163,438084.0
2020-04-28 15:10:00,47.64,47.74,47.51,47.64,570957.0,38.9999,39.0818,38.8935,38.9999,570957.0
2020-04-28 15:20:00,47.63,47.82,47.42,47.62,569168.0,38.9917,39.1473,38.8198,38.9836,569168.0
2020-04-28 15:30:00,47.62,47.68,47.45,47.5,569373.0,38.9836,39.0327,38.8444,38.8853,569373.0
2020-04-28 15:40:00,47.5,47.56,47.24,47.27,549889.0,38.8853,38.9344,38.6725,38.697,549889.0
2020-04-28 15:50:00,47.25,47.36,47.1,47.21,1166756.0,38.6807,38.7707,38.5579,38.6479,1166756.0
2020-04-29 09:30:00,49.7,49.74,49.21,49.36,1825627.0,40.6863,40.7191,40.2852,40.408,1825627.0
2020-04-29 09:40:00,49.37,49.89,49.36,49.81,1652251.0,40.4162,40.8419,40.408,40.7764,1652251.0
2020-04-29 09:50:00,49.81,49.85,49.62,49.66,1161904.0,40.7764,40.8091,40.6208,40.6536,1161904.0
2020-04-29 10:00:00,49.66,49.68,48.8,48.82,1244361.0,40.6536,40.67,39.9495,39.9659,1244361.0
2020-04-29 10:10:00,48.81,49.07,48.45,49.04,961454.0,39.9577,40.1706,39.663,40.146,961454.0
2020-04-29 10:20:00,49.04,49.24,48.95,49.23,528088.0,40.146,40.3098,40.0723,40.3016,528088.0
2020-04-29 10:30:00,49.24,49.63,49.23,49.61,818848.0,40.3098,40.629,40.3016,40.6126,818848.0
2020-04-29 10:40:00,49.61,49.91,49.6,49.87,1194636.0,40.6126,40.8582,40.6045,40.8255,1194636.0
2020-04-29 10:50:00,49.87,50.34,49.8,50.26,1335103.0,40.8255,41.2103,40.7682,41.1448,1335103.0
2020-04-29 11:00:00,50.25,50.27,49.8,49.99,634631.0,41.1366,41.1529,40.7682,40.9237,634631.0
2020-04-29 11:10:00,49.98,50.22,49.93,50.19,448061.0,40.9155,41.112,40.8746,41.0875,448061.0
2020-04-29 11:20:00,50.18,50.4,50.09,50.31,584220.0,41.0793,41.2594,41.0056,41.1857,584220.0
2020-04-29 11:30:00,50.3,50.31,49.81,49.83,562073.0,41.1775,41.1857,40.7764,40.7927,562073.0
2020-04-29 11:40:00,49.83,49.92,49.65,49.72,339262.0,40.7927,40.8664,40.6454,40.7027,339262.0
2020-04-29 11:50:00,49.74,50.28,49.69,50.2,500686.0,40.7191,41.1611,40.6781,41.0956,500686.0
2020-04-29 12:00:00,50.2,50.55,50.14,50.49,903034.0,41.0956,41.3822,41.0465,41.333,903034.0
2020-04-29 12:10:00,50.49,50.53,50.2,50.24,441760.0,41.333,41.3658,41.0956,41.1284,441760.0
2020-04-29 12:20:00,50.24,50.27,50.08,50.16,393154.0,41.1284,41.1529,40.9974,41.0629,393154.0
2020-04-29 12:30:00,50.15,50.41,50.15,50.39,311849.0,41.0547,41.2676,41.0547,41.2512,311849.0
2020-04-29 12:40:00,50.39,50.47,50.32,50.47,387310.0,41.2512,41.3167,41.1939,41.3167,387310.0
2020-04-29 12:50:00,50.47,50.53,50.41,50.44,352059.0,41.3167,41.3658,41.2676,41.2921,352059.0
2020-04-29 13:00:00,50.44,50.65,50.38,50.62,400601.0,41.2921,41.464,41.243,41.4395,400601.0
2020-04-29 13:10:00,50.63,50.65,50.48,50.53,413843.0,41.4477,41.464,41.3249,41.3658,413843.0
2020-04-29 13:20:00,50.53,50.58,50.36,50.4,425786.0,41.3658,41.4067,41.2266,41.2594,425786.0
2020-04-29 13:30:00,50.41,50.43,50.14,50.4,582999.0,41.2676,41.2839,41.0465,41.2594,582999.0
2020-04-29 13:40:00,50.39,50.48,50.32,50.34,356362.0,41.2512,41.3249,41.1939,41.2103,356362.0
2020-04-29 13:50:00,50.34,50.41,50.03,50.17,364759.0,41.2103,41.2676,40.9565,41.0711,364759.0
2020-04-29 14:00:00,50.17,50.27,49.87,50.05,551715.0,41.0711,41.1529,40.8255,40.9728,551715.0
2020-04-29 14:10:00,50.05,50.15,49.9,50.11,751399.0,40.9728,41.0547,40.8501,41.022,751399.0
2020-04-29 14:20:00,50.11,50.3,49.95,50.26,504333.0,41.022,41.1775,40.891,41.1448,504333.0
2020-04-29 14:30:00,50.26,50.4,50.06,50.37,603986.0,41.1448,41.2594,40.981,41.2348,603986.0
2020-04-29 14:40:00,50.38,50.46,50.23,50.25,320821.0,41.243,41.3085,41.1202,41.1366,320821.0
2020-04-29 14:50:00,50.25,50.42,50.11,50.39,425385.0,41.1366,41.2757,41.022,41.2512,425385.0
2020-04-29 15:00:00,50.39,50.59,50.34,50.59,662184.0,41.2512,41.4149,41.2103,41.4149,662184.0
2020-04-29 15:10:00,50.58,50.63,50.35,50.41,486964.0,41.4067,41.4477,41.2184,41.2676,486964.0
2020-04-29 15:20:00,50.42,50.63,50.38,50.56,675934.0,41.2757,41.4477,41.243,41.3904,675934.0
2020-04-29 15:30:00,50.56,50.62,50.45,50.49,627643.0,41.3904,41.4395,41.3003,41.333,627643.0
2020-04-29 15:40:00,50.48,50.55,50.41,50.51,859709.0,41.3249,41.3822,41.2676,41.3494,859709.0
2020-04-29 15:50:00,50.51,50.52,50.24,50.26,1599659.0,41.3494,41.3576,41.1284,41.1448,1599659.0
2020-04-30 09:30:00,49.07,49.07,48.4,48.52,2287411.0,40.1706,40.1706,39.6221,39.7203,2287411.0
2020-04-30 09:40:00,48.52,48.93,48.34,48.63,1564256.0,39.7203,40.056,39.573,39.8104,1564256.0
2020-04-30 09:50:00,48.63,49.45,48.6,49.28,1203492.0,39.8104,40.4817,39.7858,40.3425,1203492.0
2020-04-30 10:00:00,49.29,49.77,49.18,49.4,1022090.0,40.3507,40.7436,40.2606,40.4407,1022090.0
2020-04-30 10:10:00,49.41,49.49,49.06,49.18,609835.0,40.4489,40.5144,40.1624,40.2606,609835.0
2020-04-30 10:20:00,49.21,49.24,48.75,49.04,773450.0,40.2852,40.3098,39.9086,40.146,773450.0
2020-04-30 10:30:00,49.05,49.17,48.92,49.13,645117.0,40.1542,40.2524,40.0478,40.2197,645117.0
2020-04-30 10:40:00,49.12,49.13,48.76,48.94,486922.0,40.2115,40.2197,39.9168,40.0642,486922.0
2020-04-30 10:50:00,48.91,49.06,48.81,48.89,291433.0,40.0396,40.1624,39.9577,40.0232,291433.0
2020-04-30 11:00:00,48.9,49.11,48.77,48.85,447893.0,40.0314,40.2033,39.925,39.9905,447893.0
2020-04-30 11:10:00,48.85,49.08,48.81,48.83,347965.0,39.9905,40.1788,39.9577,39.9741,347965.0
2020-04-30 11:20:00,48.83,48.86,48.7,48.74,371657.0,39.9741,39.9987,39.8677,39.9004,371657.0
2020-04-30 11:30:00,48.73,48.81,48.6,48.8,340938.0,39.8922,39.9577,39.7858,39.9495,340938.0
2020-04-30 11:40:00,48.8,48.87,48.56,48.56,304709.0,39.9495,40.0069,39.7531,39.7531,304709.0
2020-04-30 11:50:00,48.57,48.62,48.32,48.35,578661.0,39.7613,39.8022,39.5566,39.5812,578661.0
2020-04-30 12:00:00,48.35,48.35,48.04,48.29,667075.0,39.5812,39.5812,39.3274,39.532,667075.0
2020-04-30 12:10:00,48.3,48.49,48.25,48.37,343749.0,39.5402,39.6958,39.4993,39.5975,343749.0
2020-04-30 12:20:00,48.38,48.46,48.3,48.4,359156.0,39.6057,39.6712,39.5402,39.6221,359156.0
2020-04-30 12:30:00,48.39,48.39,48.12,48.35,327525.0,39.6139,39.6139,39.3929,39.5812,327525.0
2020-04-30 12:40:00,48.36,48.42,48.25,48.4,246718.0,39.5893,39.6385,39.4993,39.6221,246718.0
2020-04-30 12:50:00,48.4,48.51,48.35,48.46,259604.0,39.6221,39.7121,39.5812,39.6712,259604.0
2020-04-30 13:00:00,48.45,48.45,48.24,48.31,325072.0,39.663,39.663,39.4911,39.5484,325072.0
2020-04-30 13:10:00,48.31,48.58,48.24,48.54,275428.0,39.5484,39.7694,39.4911,39.7367,275428.0
2020-04-30 13:20:00,48.55,48.59,48.35,48.37,236368.0,39.7449,39.7776,39.5812,39.5975,236368.0
2020-04-30 13:30:00,48.37,48.42,48.3,48.35,236702.0,39.5975,39.6385,39.5402,39.5812,236702.0
2020-04-30 13:40:00,48.34,48.37,48.22,48.3,249974.0,39.573,39.5975,39.4747,39.5402,249974.0
2020-04-30 13:50:00,48.3,48.39,48.27,48.27,203056.0,39.5402,39.6139,39.5157,39.5157,203056.0
2020-04-30 14:00:00,48.27,48.38,48.17,48.32,235623.0,39.5157,39.6057,39.4338,39.5566,235623.0
2020-04-30 14:10:00,48.32,48.45,48.22,48.24,281074.0,39.5566,39.663,39.4747,39.4911,281074.0
2020-04-30 14:20:00,48.24,48.36,48.23,48.35,214909.0,39.4911,39.5893,39.4829,39.5812,214909.0
2020-04-30 14:30:00,48.35,48.53,48.34,48.39,253573.0,39.5812,39.7285,39.573,39.6139,253573.0
2020-04-30 14:40:00,48.38,48.48,48.33,48.42,208559.0,39.6057,39.6876,39.5648,39.6385,208559.0
2020-04-30 14:50:00,48.42,48.5,48.37,48.48,222350.0,39.6385,39.704,39.5975,39.6876,222350.0
2020-04-30 15:00:00,48.47,48.74,48.43,48.68,341940.0,39.6794,39.9004,39.6467,39.8513,341940.0
2020-04-30 15:10:00,48.67,48.85,48.6,48.75,393201.0,39.8431,39.9905,39.7858,39.9086,393201.0
2020-04-30 15:20:00,48.75,48.8,48.68,48.77,511770.0,39.9086,39.9495,39.8513,39.925,511770.0
2020-04-30 15:30:00,48.78,48.87,48.66,48.75,608623.0,39.9332,40.0069,39.8349,39.9086,608623.0
2020-04-30 15:40:00,48.74,48.77,48.51,48.68,845393.0,39.9004,39.925,39.7121,39.8513,845393.0
2020-04-30 15:50:00,48.7,48.91,48.52,48.56,1858109.0,39.8677,40.0396,39.7203,39.7531,1858109.0
2020-05-01 09:30:00,46.31,46.47,45.83,46.41,2078960.0,38.3359,38.4683,37.9385,38.4187,2078960.0
2020-05-01 09:40:00,46.43,46.43,45.71,46.0,1291436.0,38.4352,38.4352,37.8392,38.0793,1291436.0
2020-05-01 09:50:00,46.0,46.07,45.63,45.88,957200.0,38.0793,38.1372,37.773,37.9799,957200.0
2020-05-01 10:00:00,45.88,46.23,45.75,46.06,1112520.0,37.9799,38.2697,37.8723,38.1289,1112520.0
2020-05-01 10:10:00,46.04,46.09,45.74,45.94,703271.0,38.1124,38.1538,37.864,38.0296,703271.0
2020-05-01 10:20:00,45.92,46.01,45.71,46.01,521962.0,38.013,38.0875,37.8392,38.0875,521962.0
2020-05-01 10:30:00,46.01,46.07,45.81,46.01,638194.0,38.0875,38.1372,37.922,38.0875,638194.0
2020-05-01 10:40:00,46.01,46.18,46.0,46.14,518407.0,38.0875,38.2283,38.0793,38.1952,518407.0
2020-05-01 10:50:00,46.14,46.18,45.89,45.93,527749.0,38.1952,38.2283,37.9882,38.0213,527749.0
2020-05-01 11:00:00,45.93,45.94,45.81,45.86,425596.0,38.0213,38.0296,37.922,37.9634,425596.0
2020-05-01 11:10:00,45.86,46.02,45.8,45.88,352982.0,37.9634,38.0958,37.9137,37.9799,352982.0
2020-05-01 11:20:00,45.88,45.92,45.64,45.74,409638.0,37.9799,38.013,37.7813,37.864,409638.0
2020-05-01 11:30:00,45.75,45.81,45.61,45.73,340700.0,37.8723,37.922,37.7564,37.8558,340700.0
2020-05-01 11:40:00,45.73,45.74,45.38,45.41,579821.0,37.8558,37.864,37.566,37.5909,579821.0
2020-05-01 11:50:00,45.41,45.52,45.25,45.51,557381.0,37.5909,37.6819,37.4584,37.6736,557381.0
2020-05-01 12:00:00,45.51,45.54,45.23,45.26,749925.0,37.6736,37.6985,37.4419,37.4667,749925.0
2020-05-01 12:10:00,45.27,45.53,45.26,45.45,478266.0,37.475,37.6902,37.4667,37.624,478266.0
2020-05-01 12:20:00,45.45,45.49,45.4,45.46,295058.0,37.624,37.6571,37.5826,37.6323,295058.0
2020-05-01 12:30:00,45.45,45.52,45.35,45.37,341801.0,37.624,37.6819,37.5412,37.5578,341801.0
2020-05-01 12:40:00,45.37,45.42,45.22,45.37,425477.0,37.5578,37.5991,37.4336,37.5578,425477.0
2020-05-01 12:50:00,45.37,45.47,45.37,45.39,207190.0,37.5578,37.6405,37.5578,37.5743,207190.0
2020-05-01 13:00:00,45.39,45.56,45.36,45.48,264190.0,37.5743,37.715,37.5495,37.6488,264190.0
2020-05-01 13:10:00,45.48,45.55,45.39,45.39,206728.0,37.6488,37.7068,37.5743,37.5743,206728.0
2020-05-01 13:20:00,45.39,45.49,45.3,45.48,221742.0,37.5743,37.6571,37.4998,37.6488,221742.0
2020-05-01 13:30:00,45.48,45.63,45.44,45.47,287086.0,37.6488,37.773,37.6157,37.6405,287086.0
2020-05-01 13:40:00,45.48,45.5,45.32,45.39,289083.0,37.6488,37.6654,37.5164,37.5743,289083.0
2020-05-01 13:50:00,45.39,45.5,45.31,45.47,281219.0,37.5743,37.6654,37.5081,37.6405,281219.0
2020-05-01 14:00:00,45.47,45.55,45.38,45.53,232284.0,37.6405,37.7068,37.566,37.6902,232284.0
2020-05-01 14:10:00,45.54,45.58,45.45,45.54,181491.0,37.6985,37.7316,37.624,37.6985,181491.0
2020-05-01 14:20:00,45.54,45.7,45.53,45.61,271572.0,37.6985,37.8309,37.6902,37.7564,271572.0
2020-05-01 14:30:00,45.61,45.64,45.53,45.58,161316.0,37.7564,37.7813,37.6902,37.7316,161316.0
2020-05-01 14:40:00,45.58,45.61,45.44,45.44,260176.0,37.7316,37.7564,37.6157,37.6157,260176.0
2020-05-01 14:50:00,45.45,45.45,45.33,45.34,276977.0,37.624,37.624,37.5246,37.5329,276977.0
2020-05-01 15:00:00,45.34,45.41,45.22,45.37,465692.0,37.5329,37.5909,37.4336,37.5578,465692.0
2020-05-01 15:10:00,45.37,45.57,45.32,45.52,540098.0,37.5578,37.7233,37.5164,37.6819,540098.0
2020-05-01 15:20:00,45.53,45.63,45.48,45.54,506744.0,37.6902,37.773,37.6488,37.6985,506744.0
2020-05-01 15:30:00,45.54,45.6,45.36,45.47,523541.0,37.6985,37.7481,37.5495,37.6405,523541.0
2020-05-01 15:40:00,45.48,45.54,45.32,45.48,809737.0,37.6488,37.6985,37.5164,37.6488,809737.0
2020-05-01 15:50:00,45.47,45.54,45.27,45.52,1244730.0,37.6405,37.6985,37.475,37.6819,1244730.0
2020-05-04 09:30:00,45.03,45.17,44.01,44.04,1366775.0,37.2763,37.3922,36.4319,36.4568,1366775.0
2020-05-04 09:40:00,44.05,44.57,43.98,44.5,1048669.0,36.465,36.8955,36.4071,36.8376,1048669.0
2020-05-04 09:50:00,44.49,44.52,44.21,44.45,1532568.0,36.8293,36.8541,36.5975,36.7962,1532568.0
2020-05-04 10:00:00,44.44,44.97,44.37,44.82,680438.0,36.7879,37.2266,36.7299,37.1025,680438.0
2020-05-04 10:10:00,44.83,45.36,44.82,45.22,655038.0,37.1107,37.5495,37.1025,37.4336,655038.0
2020-05-04 10:20:00,45.21,45.26,44.83,44.83,577296.0,37.4253,37.4667,37.1107,37.1107,577296.0
2020-05-04 10:30:00,44.83,44.83,44.49,44.59,572504.0,37.1107,37.1107,36.8293,36.9121,572504.0
2020-05-04 10:40:00,44.6,44.94,44.55,44.88,796999.0,36.9203,37.2018,36.8789,37.1521,796999.0
2020-05-04 10:50:00,44.89,44.94,44.65,44.72,629665.0,37.1604,37.2018,36.9617,37.0197,629665.0
2020-05-04 11:00:00,44.72,44.76,44.53,44.61,427441.0,37.0197,37.0528,36.8624,36.9286,427441.0
2020-05-04 11:10:00,44.6,44.68,44.42,44.54,425989.0,36.9203,36.9866,36.7713,36.8707,425989.0
2020-05-04 11:20:00,44.54,44.58,44.18,44.2,544217.0,36.8707,36.9038,36.5727,36.5892,544217.0
2020-05-04 11:30:00,44.2,44.37,44.13,44.22,656668.0,36.5892,36.7299,36.5313,36.6058,656668.0
2020-05-04 11:40:00,44.22,44.32,44.2,44.25,287104.0,36.6058,36.6885,36.5892,36.6306,287104.0
2020-05-04 11:50:00,44.24,44.3,44.07,44.1,327657.0,36.6223,36.672,36.4816,36.5064,327657.0
2020-05-04 12:00:00,44.1,44.24,44.1,44.22,464767.0,36.5064,36.6223,36.5064,36.6058,464767.0
2020-05-04 12:10:00,44.22,44.29,44.16,44.26,351737.0,36.6058,36.6637,36.5561,36.6389,351737.0
2020-05-04 12:20:00,44.26,44.55,44.22,44.52,340779.0,36.6389,36.8789,36.6058,36.8541,340779.0
2020-05-04 12:30:00,44.54,44.63,44.43,44.45,448084.0,36.8707,36.9452,36.7796,36.7962,448084.0
2020-05-04 12:40:00,44.44,44.51,44.34,44.34,311454.0,36.7879,36.8458,36.7051,36.7051,311454.0
2020-05-04 12:50:00,44.35,44.47,44.28,44.41,280420.0,36.7134,36.8127,36.6554,36.7631,280420.0
2020-05-04 13:00:00,44.41,44.44,44.22,44.27,196295.0,36.7631,36.7879,36.6058,36.6472,196295.0
2020-05-04 13:10:00,44.27,44.27,44.1,44.13,341451.0,36.6472,36.6472,36.5064,36.5313,341451.0
2020-05-04 13:20:00,44.12,44.27,44.1,44.23,280552.0,36.523,36.6472,36.5064,36.614,280552.0
2020-05-04 13:30:00,44.23,44.27,44.21,44.23,347787.0,36.614,36.6472,36.5975,36.614,347787.0
2020-05-04 13:40:00,44.23,44.32,44.2,44.29,357214.0,36.614,36.6885,36.5892,36.6637,357214.0
2020-05-04 13:50:00,44.29,44.39,44.24,44.27,333651.0,36.6637,36.7465,36.6223,36.6472,333651.0
2020-05-04 14:00:00,44.27,44.32,44.24,44.27,192083.0,36.6472,36.6885,36.6223,36.6472,192083.0
2020-05-04 14:10:00,44.27,44.45,44.26,44.42,372384.0,36.6472,36.7962,36.6389,36.7713,372384.0
2020-05-04 14:20:00,44.41,44.45,44.28,44.3,213630.0,36.7631,36.7962,36.6554,36.672,213630.0
2020-05-04 14:30:00,44.3,44.41,44.26,44.26,259053.0,36.672,36.7631,36.6389,36.6389,259053.0
2020-05-04 14:40:00,44.26,44.48,44.23,44.48,254729.0,36.6389,36.821,36.614,36.821,254729.0
2020-05-04 14:50:00,44.47,44.66,44.46,44.61,371472.0,36.8127,36.97,36.8044,36.9286,371472.0
2020-05-04 15:00:00,44.61,44.71,44.57,44.69,490107.0,36.9286,37.0114,36.8955,36.9948,490107.0
2020-05-04 15:10:00,44.69,44.84,44.67,44.8,393633.0,36.9948,37.119,36.9783,37.0859,393633.0
2020-05-04 15:20:00,44.79,44.88,44.74,44.83,571393.0,37.0776,37.1521,37.0362,37.1107,571393.0
2020-05-04 15:30:00,44.82,45.05,44.81,45.04,623088.0,37.1025,37.2929,37.0942,37.2846,623088.0
2020-05-04 15:40:00,45.04,45.24,45.03,45.19,988373.0,37.2846,37.4501,37.2763,37.4087,988373.0
2020-05-04 15:50:00,45.17,45.18,45.0,45.12,1051561.0,37.3922,37.4005,37.2515,37.3508,1051561.0
2020-05-05 09:30:00,46.32,46.35,45.76,45.86,1784033.0,38.3442,38.369,37.8806,37.9634,1784033.0
2020-05-05 09:40:00,45.86,46.1,45.77,45.86,1220366.0,37.9634,38.1621,37.8889,37.9634,1220366.0
2020-05-05 09:50:00,45.87,46.14,45.78,46.06,951475.0,37.9717,38.1952,37.8972,38.1289,951475.0
2020-05-05 10:00:00,46.07,46.24,46.0,46.16,908459.0,38.1372,38.2779,38.0793,38.2117,908459.0
2020-05-05 10:10:00,46.15,46.18,45.72,45.82,506105.0,38.2034,38.2283,37.8475,37.9303,506105.0
2020-05-05 10:20:00,45.82,45.87,45.33,45.53,790553.0,37.9303,37.9717,37.5246,37.6902,790553.0
2020-05-05 10:30:00,45.53,45.74,45.48,45.69,518857.0,37.6902,37.864,37.6488,37.8226,518857.0
2020-05-05 10:40:00,45.69,45.71,45.08,45.09,666677.0,37.8226,37.8392,37.3177,37.326,666677.0
2020-05-05 10:50:00,45.09,45.61,45.08,45.53,555099.0,37.326,37.7564,37.3177,37.6902,555099.0
2020-05-05 11:00:00,45.52,45.83,45.52,45.79,438045.0,37.6819,37.9385,37.6819,37.9054,438045.0
2020-05-05 11:10:00,45.78,45.79,45.41,45.45,529813.0,37.8972,37.9054,37.5909,37.624,529813.0
2020-05-05 11:20:00,45.45,45.72,45.42,45.72,416340.0,37.624,37.8475,37.5991,37.8475,416340.0
2020-05-05 11:30:00,45.71,45.93,45.71,45.83,562918.0,37.8392,38.0213,37.8392,37.9385,562918.0
2020-05-05 11:40:00,45.83,45.94,45.76,45.8,449228.0,37.9385,38.0296,37.8806,37.9137,449228.0
2020-05-05 11:50:00,45.79,45.8,45.63,45.7,234820.0,37.9054,37.9137,37.773,37.8309,234820.0
2020-05-05 12:00:00,45.71,45.75,45.56,45.62,392634.0,37.8392,37.8723,37.715,37.7647,392634.0
2020-05-05 12:10:00,45.61,45.73,45.6,45.62,331326.0,37.7564,37.8558,37.7481,37.7647,331326.0
2020-05-05 12:20:00,45.61,45.68,45.52,45.58,346029.0,37.7564,37.8144,37.6819,37.7316,346029.0
2020-05-05 12:30:00,45.59,45.69,45.48,45.49,322799.0,37.7399,37.8226,37.6488,37.6571,322799.0
2020-05-05 12:40:00,45.49,45.51,45.34,45.36,411255.0,37.6571,37.6736,37.5329,37.5495,411255.0
2020-05-05 12:50:00,45.37,45.4,45.2,45.26,428976.0,37.5578,37.5826,37.417,37.4667,428976.0
2020-05-05 13:00:00,45.25,45.33,45.11,45.12,357437.0,37.4584,37.5246,37.3425,37.3508,357437.0
2020-05-05 13:10:00,45.13,45.16,45.04,45.09,309041.0,37.3591,37.3839,37.2846,37.326,309041.0
2020-05-05 13:20:00,45.09,45.11,44.96,45.06,425329.0,37.326,37.3425,37.2183,37.3011,425329.0
2020-05-05 13:30:00,45.07,45.14,45.04,45.06,322017.0,37.3094,37.3674,37.2846,37.3011,322017.0
2020-05-05 13:40:00,45.07,45.09,44.98,45.03,254577.0,37.3094,37.326,37.2349,37.2763,254577.0
2020-05-05 13:50:00,45.04,45.11,44.98,45.0,288194.0,37.2846,37.3425,37.2349,37.2515,288194.0
2020-05-05 14:00:00,45.01,45.03,44.87,44.93,331941.0,37.2597,37.2763,37.1438,37.1935,331941.0
2020-05-05 14:10:00,44.91,45.07,44.9,44.91,386189.0,37.177,37.3094,37.1687,37.177,386189.0
2020-05-05 14:20:00,44.91,44.97,44.76,44.87,423317.0,37.177,37.2266,37.0528,37.1438,423317.0
2020-05-05 14:30:00,44.86,44.91,44.71,44.81,359897.0,37.1356,37.177,37.0114,37.0942,359897.0
2020-05-05 14:40:00,44.8,44.95,44.77,44.95,257240.0,37.0859,37.2101,37.0611,37.2101,257240.0
2020-05-05 14:50:00,44.95,45.03,44.94,45.01,347925.0,37.2101,37.2763,37.2018,37.2597,347925.0
2020-05-05 15:00:00,45.01,45.01,44.75,44.8,603969.0,37.2597,37.2597,37.0445,37.0859,603969.0
2020-05-05 15:10:00,44.8,44.81,44.47,44.49,691152.0,37.0859,37.0942,36.8127,36.8293,691152.0
2020-05-05 15:20:00,44.48,44.66,44.35,44.44,843933.0,36.821,36.97,36.7134,36.7879,843933.0
2020-05-05 15:30:00,44.44,44.46,44.0,44.14,1301297.0,36.7879,36.8044,36.4237,36.5395,1301297.0
2020-05-05 15:40:00,44.15,44.21,44.01,44.08,814867.0,36.5478,36.5975,36.4319,36.4899,814867.0
2020-05-05 15:50:00,44.08,44.16,43.92,43.95,2261112.0,36.4899,36.5561,36.3574,36.3823,2261112.0
2020-05-06 09:30:00,44.49,45.02,44.37,44.42,1558700.0,36.8293,37.268,36.7299,36.7713,1558700.0
2020-05-06 09:40:00,44.41,44.53,44.12,44.15,643787.0,36.7631,36.8624,36.523,36.5478,643787.0
2020-05-06 09:50:00,44.15,44.27,43.53,43.66,1066758.0,36.5478,36.6472,36.0346,36.1422,1066758.0
2020-05-06 10:00:00,43.66,43.66,43.07,43.08,1125020.0,36.1422,36.1422,35.6538,35.6621,1125020.0
2020-05-06 10:10:00,43.09,43.41,42.82,43.38,1420963.0,35.6703,35.9352,35.4468,35.9104,1420963.0
2020-05-06 10:20:00,43.38,43.52,43.29,43.4,695630.0,35.9104,36.0263,35.8359,35.927,695630.0
2020-05-06 10:30:00,43.39,43.73,43.35,43.43,1072959.0,35.9187,36.2001,35.8856,35.9518,1072959.0
2020-05-06 10:40:00,43.44,43.54,43.3,43.41,614360.0,35.9601,36.0429,35.8442,35.9352,614360.0
2020-05-06 10:50:00,43.41,43.46,43.15,43.16,567929.0,35.9352,35.9766,35.72,35.7283,567929.0
2020-05-06 11:00:00,43.17,43.34,43.08,43.11,486169.0,35.7366,35.8773,35.6621,35.6869,486169.0
2020-05-06 11:10:00,43.09,43.15,42.97,43.02,449113.0,35.6703,35.72,35.571,35.6124,449113.0
2020-05-06 11:20:00,43.02,43.03,42.72,42.84,767568.0,35.6124,35.6207,35.3641,35.4634,767568.0
2020-05-06 11:30:00,42.84,42.9,42.76,42.82,750357.0,35.4634,35.5131,35.3972,35.4468,750357.0
2020-05-06 11:40:00,42.82,42.94,42.72,42.85,455066.0,35.4468,35.5462,35.3641,35.4717,455066.0
2020-05-06 11:50:00,42.85,42.96,42.73,42.95,457127.0,35.4717,35.5627,35.3723,35.5544,457127.0
2020-05-06 12:00:00,42.95,43.24,42.95,43.07,594262.0,35.5544,35.7945,35.5544,35.6538,594262.0
2020-05-06 12:10:00,43.08,43.3,43.08,43.28,295546.0,35.6621,35.8442,35.6621,35.8276,295546.0
2020-05-06 12:20:00,43.28,43.35,43.21,43.28,343278.0,35.8276,35.8856,35.7697,35.8276,343278.0
2020-05-06 12:30:00,43.3,43.34,43.23,43.25,166092.0,35.8442,35.8773,35.7862,35.8028,166092.0
2020-05-06 12:40:00,43.26,43.29,43.12,43.26,167322.0,35.8111,35.8359,35.6952,35.8111,167322.0
2020-05-06 12:50:00,43.26,43.28,43.15,43.16,354664.0,35.8111,35.8276,35.72,35.7283,354664.0
2020-05-06 13:00:00,43.16,43.24,42.99,43.2,234936.0,35.7283,35.7945,35.5876,35.7614,234936.0
2020-05-06 13:10:00,43.2,43.2,43.02,43.04,228854.0,35.7614,35.7614,35.6124,35.629,228854.0
2020-05-06 13:20:00,43.04,43.08,42.85,43.04,329238.0,35.629,35.6621,35.4717,35.629,329238.0
2020-05-06 13:30:00,43.05,43.21,43.03,43.21,203876.0,35.6372,35.7697,35.6207,35.7697,203876.0
2020-05-06 13:40:00,43.21,43.35,43.07,43.1,263726.0,35.7697,35.8856,35.6538,35.6786,263726.0
2020-05-06 13:50:00,43.1,43.25,43.09,43.22,231348.0,35.6786,35.8028,35.6703,35.778,231348.0
2020-05-06 14:00:00,43.21,43.21,43.02,43.16,380210.0,35.7697,35.7697,35.6124,35.7283,380210.0
2020-05-06 14:10:00,43.15,43.22,43.08,43.15,230722.0,35.72,35.778,35.6621,35.72,230722.0
2020-05-06 14:20:00,43.15,43.28,43.14,43.14,250350.0,35.72,35.8276,35.7117,35.7117,250350.0
2020-05-06 14:30:00,43.13,43.21,43.08,43.19,341681.0,35.7035,35.7697,35.6621,35.7531,341681.0
2020-05-06 14:40:00,43.19,43.46,43.19,43.44,426664.0,35.7531,35.9766,35.7531,35.9601,426664.0
2020-05-06 14:50:00,43.43,43.49,43.36,43.43,335837.0,35.9518,36.0015,35.8939,35.9518,335837.0
2020-05-06 15:00:00,43.43,43.46,43.33,43.38,312271.0,35.9518,35.9766,35.869,35.9104,312271.0
2020-05-06 15:10:00,43.37,43.41,43.28,43.37,319673.0,35.9021,35.9352,35.8276,35.9021,319673.0
2020-05-06 15:20:00,43.37,43.42,43.27,43.33,437722.0,35.9021,35.9435,35.8193,35.869,437722.0
2020-05-06 15:30:00,43.34,43.34,43.01,43.11,592530.0,35.8773,35.8773,35.6041,35.6869,592530.0
2020-05-06 15:40:00,43.11,43.17,42.96,42.97,775411.0,35.6869,35.7366,35.5627,35.571,775411.0
2020-05-06 15:50:00,42.97,43.06,42.92,42.94,1035253.0,35.571,35.6455,35.5296,35.5462,1035253.0
2020-05-07 09:30:00,43.52,44.37,43.43,44.24,2312802.0,36.0263,36.7299,35.9518,36.6223,2312802.0
2020-05-07 09:40:00,44.24,44.44,44.06,44.29,961969.0,36.6223,36.7879,36.4733,36.6637,961969.0
2020-05-07 09:50:00,44.28,44.48,44.12,44.45,1161363.0,36.6554,36.821,36.523,36.7962,1161363.0
2020-05-07 10:00:00,44.45,44.7,44.33,44.58,1308528.0,36.7962,37.0031,36.6968,36.9038,1308528.0
2020-05-07 10:10:00,44.58,44.69,44.38,44.63,908625.0,36.9038,36.9948,36.7382,36.9452,908625.0
2020-05-07 10:20:00,44.63,44.97,44.56,44.81,1076992.0,36.9452,37.2266,36.8872,37.0942,1076992.0
2020-05-07 10:30:00,44.8,45.16,44.78,44.95,1034583.0,37.0859,37.3839,37.0693,37.2101,1034583.0
2020-05-07 10:40:00,44.98,45.15,44.9,44.98,513976.0,37.2349,37.3756,37.1687,37.2349,513976.0
2020-05-07 10:50:00,44.99,45.1,44.81,44.86,458823.0,37.2432,37.3342,37.0942,37.1356,458823.0
2020-05-07 11:00:00,44.87,45.02,44.83,44.86,434348.0,37.1438,37.268,37.1107,37.1356,434348.0
2020-05-07 11:10:00,44.86,45.0,44.72,44.97,456622.0,37.1356,37.2515,37.0197,37.2266,456622.0
2020-05-07 11:20:00,44.96,44.97,44.81,44.89,272493.0,37.2183,37.2266,37.0942,37.1604,272493.0
2020-05-07 11:30:00,44.9,44.97,44.69,44.75,379481.0,37.1687,37.2266,36.9948,37.0445,379481.0
2020-05-07 11:40:00,44.74,45.08,44.74,44.98,502747.0,37.0362,37.3177,37.0362,37.2349,502747.0
2020-05-07 11:50:00,44.98,45.04,44.89,45.02,481578.0,37.2349,37.2846,37.1604,37.268,481578.0
2020-05-07 12:00:00,45.03,45.11,44.78,44.8,409763.0,37.2763,37.3425,37.0693,37.0859,409763.0
2020-05-07 12:10:00,44.79,45.0,44.76,44.99,344573.0,37.0776,37.2515,37.0528,37.2432,344573.0
2020-05-07 12:20:00,44.99,45.0,44.84,44.91,411655.0,37.2432,37.2515,37.119,37.177,411655.0
2020-05-07 12:30:00,44.9,44.99,44.58,44.58,548265.0,37.1687,37.2432,36.9038,36.9038,548265.0
2020-05-07 12:40:00,44.59,44.65,44.39,44.4,600087.0,36.9121,36.9617,36.7465,36.7548,600087.0
2020-05-07 12:50:00,44.4,44.64,44.29,44.6,597980.0,36.7548,36.9534,36.6637,36.9203,597980.0
2020-05-07 13:00:00,44.59,44.66,44.56,44.62,385111.0,36.9121,36.97,36.8872,36.9369,385111.0
2020-05-07 13:10:00,44.62,44.8,44.6,44.75,376937.0,36.9369,37.0859,36.9203,37.0445,376937.0
2020-05-07 13:20:00,44.75,44.9,44.67,44.81,522832.0,37.0445,37.1687,36.9783,37.0942,522832.0
2020-05-07 13:30:00,44.82,44.88,44.72,44.75,288257.0,37.1025,37.1521,37.0197,37.0445,288257.0
2020-05-07 13:40:00,44.77,44.87,44.7,44.79,267973.0,37.0611,37.1438,37.0031,37.0776,267973.0
2020-05-07 13:50:00,44.8,44.82,44.62,44.77,485502.0,37.0859,37.1025,36.9369,37.0611,485502.0
2020-05-07 14:00:00,44.77,44.77,44.62,44.69,266251.0,37.0611,37.0611,36.9369,36.9948,266251.0
2020-05-07 14:10:00,44.68,44.92,44.67,44.88,273195.0,36.9866,37.1852,36.9783,37.1521,273195.0
2020-05-07 14:20:00,44.88,44.88,44.63,44.71,290495.0,37.1521,37.1521,36.9452,37.0114,290495.0
2020-05-07 14:30:00,44.71,44.78,44.64,44.72,270006.0,37.0114,37.0693,36.9534,37.0197,270006.0
2020-05-07 14:40:00,44.72,44.72,44.48,44.64,329801.0,37.0197,37.0197,36.821,36.9534,329801.0
2020-05-07 14:50:00,44.63,44.68,44.52,44.62,243869.0,36.9452,36.9866,36.8541,36.9369,243869.0
2020-05-07 15:00:00,44.63,44.67,44.46,44.58,335503.0,36.9452,36.9783,36.8044,36.9038,335503.0
2020-05-07 15:10:00,44.58,44.61,44.33,44.57,449177.0,36.9038,36.9286,36.6968,36.8955,449177.0
2020-05-07 15:20:00,44.57,44.75,44.55,44.72,296530.0,36.8955,37.0445,36.8789,37.0197,296530.0
2020-05-07 15:30:00,44.71,44.74,44.61,44.61,464661.0,37.0114,37.0362,36.9286,36.9286,464661.0
2020-05-07 15:40:00,44.6,44.77,44.49,44.66,515834.0,36.9203,37.0611,36.8293,36.97,515834.0
2020-05-07 15:50:00,44.65,44.72,44.53,44.65,995136.0,36.9617,37.0197,36.8624,36.9617,995136.0
2020-05-08 09:30:00,45.32,45.75,45.3,45.36,1320801.0,37.5164,37.8723,37.4998,37.5495,1320801.0
2020-05-08 09:40:00,45.36,45.7,45.32,45.41,979430.0,37.5495,37.8309,37.5164,37.5909,979430.0
2020-05-08 09:50:00,45.4,45.78,45.38,45.74,618242.0,37.5826,37.8972,37.566,37.864,618242.0
2020-05-08 10:00:00,45.74,46.0,45.73,45.86,848851.0,37.864,38.0793,37.8558,37.9634,848851.0
2020-05-08 10:10:00,45.86,45.97,45.78,45.83,481076.0,37.9634,38.0544,37.8972,37.9385,481076.0
2020-05-08 10:20:00,45.83,45.83,45.35,45.35,582438.0,37.9385,37.9385,37.5412,37.5412,582438.0
2020-05-08 10:30:00,45.35,45.41,45.26,45.4,440712.0,37.5412,37.5909,37.4667,37.5826,440712.0
2020-05-08 10:40:00,45.4,45.54,45.27,45.47,664447.0,37.5826,37.6985,37.475,37.6405,664447.0
2020-05-08 10:50:00,45.47,45.65,45.41,45.6,505817.0,37.6405,37.7895,37.5909,37.7481,505817.0
2020-05-08 11:00:00,45.61,45.7,45.44,45.64,363326.0,37.7564,37.8309,37.6157,37.7813,363326.0
2020-05-08 11:10:00,45.63,45.69,45.52,45.6,302925.0,37.773,37.8226,37.6819,37.7481,302925.0
2020-05-08 11:20:00,45.61,45.76,45.51,45.63,581521.0,37.7564,37.8806,37.6736,37.773,581521.0
2020-05-08 11:30:00,45.63,45.65,45.41,45.52,473587.0,37.773,37.7895,37.5909,37.6819,473587.0
2020-05-08 11:40:00,45.51,45.55,45.43,45.52,397002.0,37.6736,37.7068,37.6074,37.6819,397002.0
2020-05-08 11:50:00,45.53,45.54,45.45,45.52,247397.0,37.6902,37.6985,37.624,37.6819,247397.0
2020-05-08 12:00:00,45.52,45.56,45.44,45.46,207412.0,37.6819,37.715,37.6157,37.6323,207412.0
2020-05-08 12:10:00,45.47,45.59,45.35,45.45,338140.0,37.6405,37.7399,37.5412,37.624,338140.0
2020-05-08 12:20:00,45.46,45.49,45.35,45.35,186769.0,37.6323,37.6571,37.5412,37.5412,186769.0
2020-05-08 12:30:00,45.36,45.54,45.35,45.52,390329.0,37.5495,37.6985,37.5412,37.6819,390329.0
2020-05-08 12:40:00,45.52,45.52,45.46,45.47,209101.0,37.6819,37.6819,37.6323,37.6405,209101.0
2020-05-08 12:50:00,45.47,45.56,45.46,45.51,256840.0,37.6405,37.715,37.6323,37.6736,256840.0
2020-05-08 13:00:00,45.51,45.55,45.43,45.46,360118.0,37.6736,37.7068,37.6074,37.6323,360118.0
2020-05-08 13:10:00,45.45,45.5,45.43,45.44,201340.0,37.624,37.6654,37.6074,37.6157,201340.0
2020-05-08 13:20:00,45.44,45.53,45.42,45.48,328579.0,37.6157,37.6902,37.5991,37.6488,328579.0
2020-05-08 13:30:00,45.48,45.57,45.41,45.57,438125.0,37.6488,37.7233,37.5909,37.7233,438125.0
2020-05-08 13:40:00,45.57,45.61,45.44,45.49,298756.0,37.7233,37.7564,37.6157,37.6571,298756.0
2020-05-08 13:50:00,45.5,45.57,45.49,45.57,350233.0,37.6654,37.7233,37.6571,37.7233,350233.0
2020-05-08 14:00:00,45.56,45.61,45.52,45.59,367232.0,37.715,37.7564,37.6819,37.7399,367232.0
2020-05-08 14:10:00,45.6,45.77,45.59,45.72,486804.0,37.7481,37.8889,37.7399,37.8475,486804.0
2020-05-08 14:20:00,45.72,45.78,45.68,45.73,338859.0,37.8475,37.8972,37.8144,37.8558,338859.0
2020-05-08 14:30:00,45.74,45.75,45.61,45.66,197018.0,37.864,37.8723,37.7564,37.7978,197018.0
2020-05-08 14:40:00,45.65,45.84,45.65,45.83,396597.0,37.7895,37.9468,37.7895,37.9385,396597.0
2020-05-08 14:50:00,45.83,45.95,45.81,45.94,317329.0,37.9385,38.0379,37.922,38.0296,317329.0
2020-05-08 15:00:00,45.94,46.03,45.9,46.0,626223.0,38.0296,38.1041,37.9965,38.0793,626223.0
2020-05-08 15:10:00,46.0,46.07,45.94,46.07,415465.0,38.0793,38.1372,38.0296,38.1372,415465.0
2020-05-08 15:20:00,46.07,46.1,46.03,46.08,329863.0,38.1372,38.1621,38.1041,38.1455,329863.0
2020-05-08 15:30:00,46.08,46.27,46.05,46.25,739076.0,38.1455,38.3028,38.1207,38.2862,739076.0
2020-05-08 15:40:00,46.25,46.34,46.19,46.3,1229755.0,38.2862,38.3607,38.2366,38.3276,1229755.0
2020-05-08 15:50:00,46.3,46.42,46.21,46.32,1922914.0,38.3276,38.427,38.2531,38.3442,1922914.0
2020-05-11 09:30:00,45.21,45.25,44.46,44.51,1986056.0,37.4253,37.4584,36.8044,36.8458,1986056.0
2020-05-11 09:40:00,44.52,44.8,44.42,44.45,1157879.0,36.8541,37.0859,36.7713,36.7962,1157879.0
2020-05-11 09:50:00,44.45,44.58,44.14,44.26,1591374.0,36.7962,36.9038,36.5395,36.6389,1591374.0
2020-05-11 10:00:00,44.26,44.27,44.0,44.08,2033862.0,36.6389,36.6472,36.4237,36.4899,2033862.0
2020-05-11 10:10:00,44.08,44.27,43.95,44.08,1110196.0,36.4899,36.6472,36.3823,36.4899,1110196.0
2020-05-11 10:20:00,44.08,44.27,44.05,44.19,1144565.0,36.4899,36.6472,36.465,36.5809,1144565.0
2020-05-11 10:30:00,44.19,44.22,44.03,44.05,1041654.0,36.5809,36.6058,36.4485,36.465,1041654.0
2020-05-11 10:40:00,44.05,44.16,43.91,44.15,769868.0,36.465,36.5561,36.3491,36.5478,769868.0
2020-05-11 10:50:00,44.14,44.24,44.01,44.2,702844.0,36.5395,36.6223,36.4319,36.5892,702844.0
2020-05-11 11:00:00,44.21,44.41,44.18,44.37,666231.0,36.5975,36.7631,36.5727,36.7299,666231.0
2020-05-11 11:10:00,44.36,44.42,44.27,44.38,481587.0,36.7217,36.7713,36.6472,36.7382,481587.0
2020-05-11 11:20:00,44.38,44.4,44.09,44.31,639990.0,36.7382,36.7548,36.4982,36.6803,639990.0
2020-05-11 11:30:00,44.32,44.38,44.28,44.36,420592.0,36.6885,36.7382,36.6554,36.7217,420592.0
2020-05-11 11:40:00,44.35,44.4,44.26,44.34,503648.0,36.7134,36.7548,36.6389,36.7051,503648.0
2020-05-11 11:50:00,44.34,44.5,44.26,44.37,601804.0,36.7051,36.8376,36.6389,36.7299,601804.0
2020-05-11 12:00:00,44.36,44.39,44.1,44.2,1374654.0,36.7217,36.7465,36.5064,36.5892,1374654.0
2020-05-11 12:10:00,44.19,44.27,44.15,44.23,586243.0,36.5809,36.6472,36.5478,36.614,586243.0
2020-05-11 12:20:00,44.23,44.39,44.22,44.38,730952.0,36.614,36.7465,36.6058,36.7382,730952.0
2020-05-11 12:30:00,44.38,44.57,44.31,44.53,916294.0,36.7382,36.8955,36.6803,36.8624,916294.0
2020-05-11 12:40:00,44.54,44.56,44.06,44.08,691492.0,36.8707,36.8872,36.4733,36.4899,691492.0
2020-05-11 12:50:00,44.08,44.17,44.01,44.02,995962.0,36.4899,36.5644,36.4319,36.4402,995962.0
2020-05-11 13:00:00,44.03,44.1,43.81,44.09,1203248.0,36.4485,36.5064,36.2664,36.4982,1203248.0
2020-05-11 13:10:00,44.09,44.11,44.0,44.03,500541.0,36.4982,36.5147,36.4237,36.4485,500541.0
2020-05-11 13:20:00,44.03,44.06,43.89,44.03,866960.0,36.4485,36.4733,36.3326,36.4485,866960.0
2020-05-11 13:30:00,44.02,44.17,43.9,44.16,871958.0,36.4402,36.5644,36.3409,36.5561,871958.0
2020-05-11 13:40:00,44.15,44.19,44.01,44.16,470032.0,36.5478,36.5809,36.4319,36.5561,470032.0
2020-05-11 13:50:00,44.16,44.2,43.98,43.99,369823.0,36.5561,36.5892,36.4071,36.4154,369823.0
2020-05-11 14:00:00,43.99,44.05,43.88,43.98,749173.0,36.4154,36.465,36.3243,36.4071,749173.0
2020-05-11 14:10:00,43.97,43.97,43.83,43.9,508704.0,36.3988,36.3988,36.2829,36.3409,508704.0
2020-05-11 14:20:00,43.91,44.05,43.9,44.01,452106.0,36.3491,36.465,36.3409,36.4319,452106.0
2020-05-11 14:30:00,44.01,44.24,43.99,44.16,464819.0,36.4319,36.6223,36.4154,36.5561,464819.0
2020-05-11 14:40:00,44.16,44.19,44.08,44.17,295004.0,36.5561,36.5809,36.4899,36.5644,295004.0
2020-05-11 14:50:00,44.17,44.23,44.12,44.17,323568.0,36.5644,36.614,36.523,36.5644,323568.0
2020-05-11 15:00:00,44.17,44.25,44.16,44.19,332608.0,36.5644,36.6306,36.5561,36.5809,332608.0
2020-05-11 15:10:00,44.19,44.24,44.16,44.21,303507.0,36.5809,36.6223,36.5561,36.5975,303507.0
2020-05-11 15:20:00,44.22,44.24,44.12,44.21,317949.0,36.6058,36.6223,36.523,36.5975,317949.0
2020-05-11 15:30:00,44.19,44.23,44.13,44.19,440946.0,36.5809,36.614,36.5313,36.5809,440946.0
2020-05-11 15:40:00,44.18,44.23,44.13,44.2,544664.0,36.5727,36.614,36.5313,36.5892,544664.0
2020-05-11 15:50:00,44.19,44.2,44.04,44.05,1596501.0,36.5809,36.5892,36.4568,36.465,1596501.0
2020-05-12 09:30:00,44.39,44.69,44.3,44.64,1553371.0,36.7465,36.9948,36.672,36.9534,1553371.0
2020-05-12 09:40:00,44.65,44.69,43.53,43.58,1630796.0,36.9617,36.9948,36.0346,36.076,1630796.0
2020-05-12 09:50:00,43.59,43.69,43.37,43.63,1207820.0,36.0842,36.167,35.9021,36.1174,1207820.0
2020-05-12 10:00:00,43.64,43.77,43.6,43.71,1037334.0,36.1256,36.2333,36.0925,36.1836,1037334.0
2020-05-12 10:10:00,43.72,44.01,43.67,43.84,731150.0,36.1919,36.4319,36.1505,36.2912,731150.0
2020-05-12 10:20:00,43.85,43.86,43.41,43.45,724425.0,36.2995,36.3078,35.9352,35.9684,724425.0
2020-05-12 10:30:00,43.45,43.51,43.25,43.32,786723.0,35.9684,36.018,35.8028,35.8607,786723.0
2020-05-12 10:40:00,43.33,43.46,43.25,43.28,566801.0,35.869,35.9766,35.8028,35.8276,566801.0
2020-05-12 10:50:00,43.28,43.48,43.19,43.41,690104.0,35.8276,35.9932,35.7531,35.9352,690104.0
2020-05-12 11:00:00,43.4,43.57,43.21,43.55,691518.0,35.927,36.0677,35.7697,36.0511,691518.0
2020-05-12 11:10:00,43.54,43.55,43.31,43.36,722386.0,36.0429,36.0511,35.8525,35.8939,722386.0
2020-05-12 11:20:00,43.36,43.49,43.34,43.44,547605.0,35.8939,36.0015,35.8773,35.9601,547605.0
2020-05-12 11:30:00,43.45,43.59,43.41,43.5,409814.0,35.9684,36.0842,35.9352,36.0097,409814.0
2020-05-12 11:40:00,43.51,43.57,43.37,43.46,351370.0,36.018,36.0677,35.9021,35.9766,351370.0
2020-05-12 11:50:00,43.46,43.65,43.41,43.57,312239.0,35.9766,36.1339,35.9352,36.0677,312239.0
2020-05-12 12:00:00,43.58,43.72,43.51,43.57,524631.0,36.076,36.1919,36.018,36.0677,524631.0
2020-05-12 12:10:00,43.58,43.64,43.53,43.63,254702.0,36.076,36.1256,36.0346,36.1174,254702.0
2020-05-12 12:20:00,43.62,43.72,43.59,43.66,345290.0,36.1091,36.1919,36.0842,36.1422,345290.0
2020-05-12 12:30:00,43.67,43.76,43.6,43.7,415134.0,36.1505,36.225,36.0925,36.1753,415134.0
2020-05-12 12:40:00,43.71,43.71,43.57,43.67,345733.0,36.1836,36.1836,36.0677,36.1505,345733.0
2020-05-12 12:50:00,43.68,43.68,43.36,43.43,567156.0,36.1588,36.1588,35.8939,35.9518,567156.0
2020-05-12 13:00:00,43.43,43.51,43.31,43.32,321253.0,35.9518,36.018,35.8525,35.8607,321253.0
2020-05-12 13:10:00,43.32,43.33,43.11,43.15,661892.0,35.8607,35.869,35.6869,35.72,661892.0
2020-05-12 13:20:00,43.15,43.17,42.94,42.96,987585.0,35.72,35.7366,35.5462,35.5627,987585.0
2020-05-12 13:30:00,42.96,43.1,42.95,43.03,444010.0,35.5627,35.6786,35.5544,35.6207,444010.0
2020-05-12 13:40:00,43.02,43.1,42.94,43.07,333066.0,35.6124,35.6786,35.5462,35.6538,333066.0
2020-05-12 13:50:00,43.06,43.15,43.03,43.15,279636.0,35.6455,35.72,35.6207,35.72,279636.0
2020-05-12 14:00:00,43.15,43.16,43.01,43.02,258248.0,35.72,35.7283,35.6041,35.6124,258248.0
2020-05-12 14:10:00,43.02,43.03,42.85,42.91,522510.0,35.6124,35.6207,35.4717,35.5213,522510.0
2020-05-12 14:20:00,42.92,42.98,42.85,42.85,306594.0,35.5296,35.5793,35.4717,35.4717,306594.0
2020-05-12 14:30:00,42.86,43.08,42.83,43.07,359163.0,35.4799,35.6621,35.4551,35.6538,359163.0
2020-05-12 14:40:00,43.07,43.09,42.88,43.08,355690.0,35.6538,35.6703,35.4965,35.6621,355690.0
2020-05-12 14:50:00,43.06,43.23,43.04,43.17,573807.0,35.6455,35.7862,35.629,35.7366,573807.0
2020-05-12 15:00:00,43.18,43.3,43.08,43.29,584837.0,35.7448,35.8442,35.6621,35.8359,584837.0
2020-05-12 15:10:00,43.29,43.34,43.1,43.22,405978.0,35.8359,35.8773,35.6786,35.778,405978.0
2020-05-12 15:20:00,43.23,43.28,43.09,43.09,443783.0,35.7862,35.8276,35.6703,35.6703,443783.0
2020-05-12 15:30:00,43.09,43.15,42.84,42.88,777458.0,35.6703,35.72,35.4634,35.4965,777458.0
2020-05-12 15:40:00,42.87,42.88,42.56,42.61,1410847.0,35.4882,35.4965,35.2316,35.273,1410847.0
2020-05-12 15:50:00,42.61,42.62,42.32,42.35,2340273.0,35.273,35.2813,35.0329,35.0578,2340273.0
2020-05-13 09:30:00,42.0,42.2,40.97,41.12,2756572.0,34.768,34.9336,33.9154,34.0396,2756572.0
2020-05-13 09:40:00,41.12,41.63,41.1,41.57,1443275.0,34.0396,34.4617,34.023,34.4121,1443275.0
2020-05-13 09:50:00,41.57,41.57,40.96,41.15,1273503.0,34.4121,34.4121,33.9071,34.0644,1273503.0
2020-05-13 10:00:00,41.15,41.35,41.11,41.32,906783.0,34.0644,34.23,34.0313,34.2051,906783.0
2020-05-13 10:10:00,41.32,41.35,41.02,41.1,763318.0,34.2051,34.23,33.9568,34.023,763318.0
2020-05-13 10:20:00,41.1,41.31,40.94,41.26,796872.0,34.023,34.1968,33.8906,34.1555,796872.0
2020-05-13 10:30:00,41.26,41.53,41.06,41.09,744939.0,34.1555,34.379,33.9899,34.0147,744939.0
2020-05-13 10:40:00,41.12,41.16,40.84,40.84,750325.0,34.0396,34.0727,33.8078,33.8078,750325.0
2020-05-13 10:50:00,40.84,41.06,40.68,40.72,780856.0,33.8078,33.9899,33.6753,33.7084,780856.0
2020-05-13 11:00:00,40.71,40.99,40.7,40.78,569254.0,33.7002,33.9319,33.6919,33.7581,569254.0
2020-05-13 11:10:00,40.79,40.91,40.67,40.7,731696.0,33.7664,33.8657,33.667,33.6919,731696.0
2020-05-13 11:20:00,40.69,40.75,40.52,40.64,767385.0,33.6836,33.7333,33.5429,33.6422,767385.0
2020-05-13 11:30:00,40.64,40.75,40.43,40.53,743039.0,33.6422,33.7333,33.4684,33.5511,743039.0
2020-05-13 11:40:00,40.53,40.61,40.42,40.47,600002.0,33.5511,33.6174,33.4601,33.5015,600002.0
2020-05-13 11:50:00,40.47,40.55,40.35,40.48,775934.0,33.5015,33.5677,33.4021,33.5098,775934.0
2020-05-13 12:00:00,40.49,40.69,40.36,40.44,789472.0,33.518,33.6836,33.4104,33.4766,789472.0
2020-05-13 12:10:00,40.45,40.52,40.26,40.27,674683.0,33.4849,33.5429,33.3276,33.3359,674683.0
2020-05-13 12:20:00,40.27,40.56,40.26,40.55,452297.0,33.3359,33.576,33.3276,33.5677,452297.0
2020-05-13 12:30:00,40.56,40.83,40.4,40.5,791312.0,33.576,33.7995,33.4435,33.5263,791312.0
2020-05-13 12:40:00,40.49,40.5,40.23,40.47,839496.0,33.518,33.5263,33.3028,33.5015,839496.0
2020-05-13 12:50:00,40.47,40.6,40.41,40.59,361569.0,33.5015,33.6091,33.4518,33.6008,361569.0
2020-05-13 13:00:00,40.59,40.74,40.48,40.66,647511.0,33.6008,33.725,33.5098,33.6588,647511.0
2020-05-13 13:10:00,40.67,41.2,40.67,41.19,964684.0,33.667,34.1058,33.667,34.0975,964684.0
2020-05-13 13:20:00,41.18,41.19,40.89,41.02,529028.0,34.0892,34.0975,33.8492,33.9568,529028.0
2020-05-13 13:30:00,41.02,41.07,40.8,40.89,317786.0,33.9568,33.9982,33.7747,33.8492,317786.0
2020-05-13 13:40:00,40.89,40.93,40.71,40.77,540208.0,33.8492,33.8823,33.7002,33.7498,540208.0
2020-05-13 13:50:00,40.77,40.79,40.59,40.66,269852.0,33.7498,33.7664,33.6008,33.6588,269852.0
2020-05-13 14:00:00,40.66,40.69,40.45,40.6,490188.0,33.6588,33.6836,33.4849,33.6091,490188.0
2020-05-13 14:10:00,40.6,40.78,40.52,40.66,639005.0,33.6091,33.7581,33.5429,33.6588,639005.0
2020-05-13 14:20:00,40.66,40.84,40.65,40.71,306085.0,33.6588,33.8078,33.6505,33.7002,306085.0
2020-05-13 14:30:00,40.7,40.81,40.62,40.68,386468.0,33.6919,33.7829,33.6257,33.6753,386468.0
2020-05-13 14:40:00,40.67,40.69,40.52,40.62,293154.0,33.667,33.6836,33.5429,33.6257,293154.0
2020-05-13 14:50:00,40.61,40.65,40.52,40.52,325606.0,33.6174,33.6505,33.5429,33.5429,325606.0
2020-05-13 15:00:00,40.53,40.79,40.44,40.48,562509.0,33.5511,33.7664,33.4766,33.5098,562509.0
2020-05-13 15:10:00,40.48,40.6,40.45,40.51,508807.0,33.5098,33.6091,33.4849,33.5346,508807.0
2020-05-13 15:20:00,40.51,40.51,40.34,40.47,537454.0,33.5346,33.5346,33.3939,33.5015,537454.0
2020-05-13 15:30:00,40.46,40.62,40.38,40.57,1266795.0,33.4932,33.6257,33.427,33.5843,1266795.0
2020-05-13 15:40:00,40.57,40.68,40.35,40.5,945266.0,33.5843,33.6753,33.4021,33.5263,945266.0
2020-05-13 15:50:00,40.49,40.75,40.47,40.61,1828241.0,33.518,33.7333,33.5015,33.6174,1828241.0
2020-05-14 09:30:00,39.99,40.02,39.37,39.68,2454296.0,33.1041,33.129,32.5909,32.8475,2454296.0
2020-05-14 09:40:00,39.67,39.77,39.44,39.45,1219206.0,32.8392,32.922,32.6488,32.6571,1219206.0
2020-05-14 09:50:00,39.45,39.48,38.98,39.01,1332333.0,32.6571,32.6819,32.268,32.2929,1332333.0
2020-05-14 10:00:00,39.01,39.39,38.76,39.37,1318748.0,32.2929,32.6074,32.0859,32.5909,1318748.0
2020-05-14 10:10:00,39.37,39.7,39.29,39.63,1055445.0,32.5909,32.8641,32.5247,32.8061,1055445.0
2020-05-14 10:20:00,39.63,40.3,39.6,40.18,1289331.0,32.8061,33.3608,32.7813,33.2614,1289331.0
2020-05-14 10:30:00,40.18,41.36,40.17,41.26,2184048.0,33.2614,34.2382,33.2531,34.1555,2184048.0
2020-05-14 10:40:00,41.27,41.37,40.81,41.34,1406316.0,34.1637,34.2465,33.7829,34.2217,1406316.0
2020-05-14 10:50:00,41.33,41.81,41.18,41.36,1309071.0,34.2134,34.6107,34.0892,34.2382,1309071.0
2020-05-14 11:00:00,41.34,41.84,41.31,41.64,962737.0,34.2217,34.6356,34.1968,34.47,962737.0
2020-05-14 11:10:00,41.64,41.76,41.42,41.6,699453.0,34.47,34.5694,34.2879,34.4369,699453.0
2020-05-14 11:20:00,41.59,41.6,40.75,40.82,881283.0,34.4286,34.4369,33.7333,33.7912,881283.0
2020-05-14 11:30:00,40.82,41.01,40.31,40.37,1171855.0,33.7912,33.9485,33.369,33.4187,1171855.0
2020-05-14 11:40:00,40.36,40.67,40.25,40.51,1182691.0,33.4104,33.667,33.3194,33.5346,1182691.0
2020-05-14 11:50:00,40.51,41.02,40.46,40.75,1103505.0,33.5346,33.9568,33.4932,33.7333,1103505.0
2020-05-14 12:00:00,40.75,40.86,40.63,40.77,484039.0,33.7333,33.8243,33.6339,33.7498,484039.0
2020-05-14 12:10:00,40.76,40.88,40.63,40.65,632613.0,33.7415,33.8409,33.6339,33.6505,632613.0
2020-05-14 12:20:00,40.65,40.9,40.61,40.73,589330.0,33.6505,33.8574,33.6174,33.7167,589330.0
2020-05-14 12:30:00,40.72,40.96,40.71,40.87,457936.0,33.7084,33.9071,33.7002,33.8326,457936.0
2020-05-14 12:40:00,40.86,40.89,40.71,40.76,366855.0,33.8243,33.8492,33.7002,33.7415,366855.0
2020-05-14 12:50:00,40.76,41.34,40.74,41.28,687774.0,33.7415,34.2217,33.725,34.172,687774.0
2020-05-14 13:00:00,41.28,41.29,41.09,41.19,824289.0,34.172,34.1803,34.0147,34.0975,824289.0
2020-05-14 13:10:00,41.19,41.51,41.19,41.5,559915.0,34.0975,34.3624,34.0975,34.3541,559915.0
2020-05-14 13:20:00,41.51,41.76,41.48,41.69,865525.0,34.3624,34.5694,34.3376,34.5114,865525.0
2020-05-14 13:30:00,41.68,41.81,41.53,41.57,900251.0,34.5031,34.6107,34.379,34.4121,900251.0
2020-05-14 13:40:00,41.57,41.65,41.41,41.59,477415.0,34.4121,34.4783,34.2796,34.4286,477415.0
2020-05-14 13:50:00,41.59,41.61,41.12,41.15,664588.0,34.4286,34.4452,34.0396,34.0644,664588.0
2020-05-14 14:00:00,41.15,41.25,41.02,41.21,721286.0,34.0644,34.1472,33.9568,34.1141,721286.0
2020-05-14 14:10:00,41.21,41.34,41.09,41.18,393309.0,34.1141,34.2217,34.0147,34.0892,393309.0
2020-05-14 14:20:00,41.18,41.37,41.17,41.32,352009.0,34.0892,34.2465,34.0809,34.2051,352009.0
2020-05-14 14:30:00,41.32,41.42,41.17,41.18,507526.0,34.2051,34.2879,34.0809,34.0892,507526.0
2020-05-14 14:40:00,41.18,41.31,41.09,41.18,520277.0,34.0892,34.1968,34.0147,34.0892,520277.0
2020-05-14 14:50:00,41.17,41.36,41.12,41.26,466513.0,34.0809,34.2382,34.0396,34.1555,466513.0
2020-05-14 15:00:00,41.26,41.53,41.17,41.5,946562.0,34.1555,34.379,34.0809,34.3541,946562.0
2020-05-14 15:10:00,41.49,41.61,41.35,41.48,565079.0,34.3458,34.4452,34.23,34.3376,565079.0
2020-05-14 15:20:00,41.48,41.91,41.48,41.77,774843.0,34.3376,34.6935,34.3376,34.5776,774843.0
2020-05-14 15:30:00,41.77,41.89,41.59,41.66,744108.0,34.5776,34.677,34.4286,34.4866,744108.0
2020-05-14 15:40:00,41.66,41.98,41.63,41.89,857522.0,34.4866,34.7515,34.4617,34.677,857522.0
2020-05-14 15:50:00,41.89,42.1,41.88,42.07,2029769.0,34.677,34.8508,34.6687,34.826,2029769.0
2020-05-15 09:30:00,41.58,41.77,41.1,41.7,1752789.0,34.4203,34.5776,34.023,34.5197,1752789.0
2020-05-15 09:40:00,41.69,42.24,41.49,41.89,1221842.0,34.5114,34.9667,34.3458,34.677,1221842.0
2020-05-15 09:50:00,41.88,42.17,41.83,41.86,1013267.0,34.6687,34.9088,34.6273,34.6521,1013267.0
2020-05-15 10:00:00,41.85,42.08,41.63,42.07,858004.0,34.6439,34.8343,34.4617,34.826,858004.0
2020-05-15 10:10:00,42.08,42.45,42.02,42.18,1141474.0,34.8343,35.1405,34.7846,34.917,1141474.0
2020-05-15 10:20:00,42.19,42.36,42.09,42.22,686542.0,34.9253,35.066,34.8425,34.9501,686542.0
2020-05-15 10:30:00,42.21,42.3,41.93,42.25,699239.0,34.9419,35.0164,34.7101,34.975,699239.0
2020-05-15 10:40:00,42.23,42.25,42.07,42.14,530704.0,34.9584,34.975,34.826,34.8839,530704.0
2020-05-15 10:50:00,42.13,42.13,41.57,41.82,696002.0,34.8756,34.8756,34.4121,34.619,696002.0
2020-05-15 11:00:00,41.83,41.83,41.5,41.65,865682.0,34.6273,34.6273,34.3541,34.4783,865682.0
2020-05-15 11:10:00,41.64,41.74,41.47,41.69,679235.0,34.47,34.5528,34.3293,34.5114,679235.0
2020-05-15 11:20:00,41.68,41.86,41.63,41.75,595177.0,34.5031,34.6521,34.4617,34.5611,595177.0
2020-05-15 11:30:00,41.76,41.78,41.43,41.48,666999.0,34.5694,34.5859,34.2962,34.3376,666999.0
2020-05-15 11:40:00,41.48,41.51,41.36,41.42,447649.0,34.3376,34.3624,34.2382,34.2879,447649.0
2020-05-15 11:50:00,41.41,41.56,41.3,41.51,510020.0,34.2796,34.4038,34.1886,34.3624,510020.0
2020-05-15 12:00:00,41.5,41.72,41.46,41.71,522930.0,34.3541,34.5362,34.321,34.528,522930.0
2020-05-15 12:10:00,41.7,41.71,41.51,41.62,749459.0,34.5197,34.528,34.3624,34.4535,749459.0
2020-05-15 12:20:00,41.63,41.78,41.58,41.65,290327.0,34.4617,34.5859,34.4203,34.4783,290327.0
2020-05-15 12:30:00,41.65,41.83,41.61,41.79,249366.0,34.4783,34.6273,34.4452,34.5942,249366.0
2020-05-15 12:40:00,41.8,41.93,41.63,41.68,396469.0,34.6025,34.7101,34.4617,34.5031,396469.0
2020-05-15 12:50:00,41.67,41.74,41.55,41.64,217929.0,34.4949,34.5528,34.3955,34.47,217929.0
2020-05-15 13:00:00,41.64,41.73,41.51,41.54,324296.0,34.47,34.5445,34.3624,34.3872,324296.0
2020-05-15 13:10:00,41.55,41.68,41.4,41.52,595306.0,34.3955,34.5031,34.2713,34.3707,595306.0
2020-05-15 13:20:00,41.51,41.69,41.47,41.65,256418.0,34.3624,34.5114,34.3293,34.4783,256418.0
2020-05-15 13:30:00,41.65,41.86,41.59,41.83,785051.0,34.4783,34.6521,34.4286,34.6273,785051.0
2020-05-15 13:40:00,41.84,41.89,41.69,41.7,278589.0,34.6356,34.677,34.5114,34.5197,278589.0
2020-05-15 13:50:00,41.7,41.89,41.67,41.8,381558.0,34.5197,34.677,34.4949,34.6025,381558.0
2020-05-15 14:00:00,41.8,41.95,41.8,41.9,626638.0,34.6025,34.7266,34.6025,34.6852,626638.0
2020-05-15 14:10:00,41.89,42.0,41.82,41.88,225069.0,34.677,34.768,34.619,34.6687,225069.0
2020-05-15 14:20:00,41.88,42.0,41.82,41.98,499747.0,34.6687,34.768,34.619,34.7515,499747.0
2020-05-15 14:30:00,41.98,42.02,41.7,41.8,569332.0,34.7515,34.7846,34.5197,34.6025,569332.0
2020-05-15 14:40:00,41.81,41.92,41.79,41.87,238080.0,34.6107,34.7018,34.5942,34.6604,238080.0
2020-05-15 14:50:00,41.88,42.0,41.82,41.85,491306.0,34.6687,34.768,34.619,34.6439,491306.0
2020-05-15 15:00:00,41.85,41.98,41.79,41.84,478471.0,34.6439,34.7515,34.5942,34.6356,478471.0
2020-05-15 15:10:00,41.84,41.94,41.76,41.89,355126.0,34.6356,34.7184,34.5694,34.677,355126.0
2020-05-15 15:20:00,41.89,42.08,41.85,41.94,685606.0,34.677,34.8343,34.6439,34.7184,685606.0
2020-05-15 15:30:00,41.94,42.02,41.64,41.67,561375.0,34.7184,34.7846,34.47,34.4949,561375.0
2020-05-15 15:40:00,41.68,41.84,41.57,41.83,612538.0,34.5031,34.6356,34.4121,34.6273,612538.0
2020-05-15 15:50:00,41.81,41.95,41.72,41.92,1123768.0,34.6107,34.7266,34.5362,34.7018,1123768.0
2020-05-18 09:30:00,44.05,44.55,43.89,44.24,3068133.0,36.465,36.8789,36.3326,36.6223,3068133.0
2020-05-18 09:40:00,44.24,44.33,43.59,44.08,1924382.0,36.6223,36.6968,36.0842,36.4899,1924382.0
2020-05-18 09:50:00,44.08,44.2,43.64,43.79,1023522.0,36.4899,36.5892,36.1256,36.2498,1023522.0
2020-05-18 10:00:00,43.8,43.95,43.54,43.59,818623.0,36.2581,36.3823,36.0429,36.0842,818623.0
2020-05-18 10:10:00,43.59,43.7,43.49,43.68,666511.0,36.0842,36.1753,36.0015,36.1588,666511.0
2020-05-18 10:20:00,43.68,43.88,43.53,43.55,677152.0,36.1588,36.3243,36.0346,36.0511,677152.0
2020-05-18 10:30:00,43.55,43.99,43.55,43.94,893704.0,36.0511,36.4154,36.0511,36.374,893704.0
2020-05-18 10:40:00,43.94,44.19,43.83,44.14,814542.0,36.374,36.5809,36.2829,36.5395,814542.0
2020-05-18 10:50:00,44.13,44.24,44.09,44.11,995521.0,36.5313,36.6223,36.4982,36.5147,995521.0
2020-05-18 11:00:00,44.11,44.35,44.1,44.28,984417.0,36.5147,36.7134,36.5064,36.6554,984417.0
2020-05-18 11:10:00,44.27,44.49,44.23,44.44,1071328.0,36.6472,36.8293,36.614,36.7879,1071328.0
2020-05-18 11:20:00,44.45,44.48,44.3,44.42,780160.0,36.7962,36.821,36.672,36.7713,780160.0
2020-05-18 11:30:00,44.43,44.48,44.34,44.48,700643.0,36.7796,36.821,36.7051,36.821,700643.0
2020-05-18 11:40:00,44.48,44.67,44.43,44.44,941145.0,36.821,36.9783,36.7796,36.7879,941145.0
2020-05-18 11:50:00,44.44,44.65,44.44,44.61,515932.0,36.7879,36.9617,36.7879,36.9286,515932.0
2020-05-18 12:00:00,44.6,44.75,44.54,44.64,651060.0,36.9203,37.0445,36.8707,36.9534,651060.0
2020-05-18 12:10:00,44.63,44.68,44.53,44.63,768407.0,36.9452,36.9866,36.8624,36.9452,768407.0
2020-05-18 12:20:00,44.62,44.7,44.55,44.67,806960.0,36.9369,37.0031,36.8789,36.9783,806960.0
2020-05-18 12:30:00,44.67,44.76,44.59,44.76,542308.0,36.9783,37.0528,36.9121,37.0528,542308.0
2020-05-18 12:40:00,44.76,44.85,44.69,44.81,544055.0,37.0528,37.1273,36.9948,37.0942,544055.0
2020-05-18 12:50:00,44.81,45.0,44.8,44.98,505573.0,37.0942,37.2515,37.0859,37.2349,505573.0
2020-05-18 13:00:00,44.99,45.09,44.96,45.04,689618.0,37.2432,37.326,37.2183,37.2846,689618.0
2020-05-18 13:10:00,45.04,45.2,45.03,45.2,553108.0,37.2846,37.417,37.2763,37.417,553108.0
2020-05-18 13:20:00,45.19,45.29,45.18,45.29,683379.0,37.4087,37.4915,37.4005,37.4915,683379.0
2020-05-18 13:30:00,45.28,45.3,45.17,45.27,811184.0,37.4832,37.4998,37.3922,37.475,811184.0
2020-05-18 13:40:00,45.27,45.34,45.21,45.25,403467.0,37.475,37.5329,37.4253,37.4584,403467.0
2020-05-18 13:50:00,45.25,45.3,45.19,45.25,485190.0,37.4584,37.4998,37.4087,37.4584,485190.0
2020-05-18 14:00:00,45.25,45.27,45.13,45.18,636844.0,37.4584,37.475,37.3591,37.4005,636844.0
2020-05-18 14:10:00,45.19,45.19,44.97,45.01,721054.0,37.4087,37.4087,37.2266,37.2597,721054.0
2020-05-18 14:20:00,45.02,45.15,44.98,45.09,481597.0,37.268,37.3756,37.2349,37.326,481597.0
2020-05-18 14:30:00,45.08,45.3,45.08,45.3,566710.0,37.3177,37.4998,37.3177,37.4998,566710.0
2020-05-18 14:40:00,45.29,45.35,45.19,45.23,579364.0,37.4915,37.5412,37.4087,37.4419,579364.0
2020-05-18 14:50:00,45.23,45.38,45.19,45.33,787453.0,37.4419,37.566,37.4087,37.5246,787453.0
2020-05-18 15:00:00,45.32,45.5,45.3,45.47,650864.0,37.5164,37.6654,37.4998,37.6405,650864.0
2020-05-18 15:10:00,45.48,45.53,45.41,45.5,904836.0,37.6488,37.6902,37.5909,37.6654,904836.0
2020-05-18 15:20:00,45.49,45.55,45.41,45.5,747893.0,37.6571,37.7068,37.5909,37.6654,747893.0
2020-05-18 15:30:00,45.49,45.73,45.46,45.66,738516.0,37.6571,37.8558,37.6323,37.7978,738516.0
2020-05-18 15:40:00,45.66,45.8,45.6,45.8,1060314.0,37.7978,37.9137,37.7481,37.9137,1060314.0
2020-05-18 15:50:00,45.8,45.91,45.66,45.67,2552480.0,37.9137,38.0048,37.7978,37.8061,2552480.0
2020-05-19 09:30:00,45.27,45.35,44.47,44.65,1815749.0,37.475,37.5412,36.8127,36.9617,1815749.0
2020-05-19 09:40:00,44.66,44.77,44.25,44.26,984584.0,36.97,37.0611,36.6306,36.6389,984584.0
2020-05-19 09:50:00,44.25,44.71,44.21,44.61,793402.0,36.6306,37.0114,36.5975,36.9286,793402.0
2020-05-19 10:00:00,44.61,45.18,44.38,45.17,1020441.0,36.9286,37.4005,36.7382,37.3922,1020441.0
2020-05-19 10:10:00,45.16,45.17,44.54,44.62,892729.0,37.3839,37.3922,36.8707,36.9369,892729.0
2020-05-19 10:20:00,44.62,45.07,44.57,45.0,1510270.0,36.9369,37.3094,36.8955,37.2515,1510270.0
2020-05-19 10:30:00,44.99,45.08,44.66,44.82,502055.0,37.2432,37.3177,36.97,37.1025,502055.0
2020-05-19 10:40:00,44.8,44.91,44.55,44.88,541491.0,37.0859,37.177,36.8789,37.1521,541491.0
2020-05-19 10:50:00,44.88,45.18,44.87,45.09,732511.0,37.1521,37.4005,37.1438,37.326,732511.0
2020-05-19 11:00:00,45.1,45.4,45.06,45.26,814156.0,37.3342,37.5826,37.3011,37.4667,814156.0
2020-05-19 11:10:00,45.25,45.37,45.02,45.36,524192.0,37.4584,37.5578,37.268,37.5495,524192.0
2020-05-19 11:20:00,45.37,45.6,45.34,45.53,837591.0,37.5578,37.7481,37.5329,37.6902,837591.0
2020-05-19 11:30:00,45.51,45.78,45.47,45.69,667747.0,37.6736,37.8972,37.6405,37.8226,667747.0
2020-05-19 11:40:00,45.69,45.79,45.58,45.6,503018.0,37.8226,37.9054,37.7316,37.7481,503018.0
2020-05-19 11:50:00,45.61,45.65,45.39,45.52,373110.0,37.7564,37.7895,37.5743,37.6819,373110.0
2020-05-19 12:00:00,45.53,45.73,45.49,45.71,344871.0,37.6902,37.8558,37.6571,37.8392,344871.0
2020-05-19 12:10:00,45.72,45.77,45.51,45.55,409806.0,37.8475,37.8889,37.6736,37.7068,409806.0
2020-05-19 12:20:00,45.56,45.73,45.36,45.38,350234.0,37.715,37.8558,37.5495,37.566,350234.0
2020-05-19 12:30:00,45.38,45.42,45.26,45.28,408279.0,37.566,37.5991,37.4667,37.4832,408279.0
2020-05-19 12:40:00,45.28,45.4,45.27,45.31,234033.0,37.4832,37.5826,37.475,37.5081,234033.0
2020-05-19 12:50:00,45.3,45.38,45.3,45.33,208033.0,37.4998,37.566,37.4998,37.5246,208033.0
2020-05-19 13:00:00,45.33,45.38,45.2,45.25,231589.0,37.5246,37.566,37.417,37.4584,231589.0
2020-05-19 13:10:00,45.26,45.31,45.21,45.25,148405.0,37.4667,37.5081,37.4253,37.4584,148405.0
2020-05-19 13:20:00,45.25,45.36,45.2,45.29,283661.0,37.4584,37.5495,37.417,37.4915,283661.0
2020-05-19 13:30:00,45.28,45.29,45.19,45.23,224704.0,37.4832,37.4915,37.4087,37.4419,224704.0
2020-05-19 13:40:00,45.22,45.4,45.19,45.36,208127.0,37.4336,37.5826,37.4087,37.5495,208127.0
2020-05-19 13:50:00,45.36,45.37,45.23,45.27,183864.0,37.5495,37.5578,37.4419,37.475,183864.0
2020-05-19 14:00:00,45.28,45.3,45.05,45.27,396233.0,37.4832,37.4998,37.2929,37.475,396233.0
2020-05-19 14:10:00,45.27,45.3,45.18,45.29,167444.0,37.475,37.4998,37.4005,37.4915,167444.0
2020-05-19 14:20:00,45.29,45.33,45.2,45.28,268275.0,37.4915,37.5246,37.417,37.4832,268275.0
2020-05-19 14:30:00,45.27,45.3,45.18,45.26,188493.0,37.475,37.4998,37.4005,37.4667,188493.0
2020-05-19 14:40:00,45.26,45.39,45.24,45.38,223080.0,37.4667,37.5743,37.4501,37.566,223080.0
2020-05-19 14:50:00,45.37,45.39,44.77,44.88,883858.0,37.5578,37.5743,37.0611,37.1521,883858.0
2020-05-19 15:00:00,44.88,45.14,44.8,45.07,873712.0,37.1521,37.3674,37.0859,37.3094,873712.0
2020-05-19 15:10:00,45.07,45.45,45.02,45.2,542640.0,37.3094,37.624,37.268,37.417,542640.0
2020-05-19 15:20:00,45.2,45.24,44.97,45.07,599548.0,37.417,37.4501,37.2266,37.3094,599548.0
2020-05-19 15:30:00,45.08,45.08,44.62,44.73,865063.0,37.3177,37.3177,36.9369,37.028,865063.0
2020-05-19 15:40:00,44.73,44.75,44.52,44.57,936942.0,37.028,37.0445,36.8541,36.8955,936942.0
2020-05-19 15:50:00,44.57,44.65,44.4,44.43,1458427.0,36.8955,36.9617,36.7548,36.7796,1458427.0
2020-05-20 09:30:00,45.57,46.08,45.5,46.05,1982500.0,37.7233,38.1455,37.6654,38.1207,1982500.0
2020-05-20 09:40:00,46.05,46.28,45.94,46.0,1410413.0,38.1207,38.3111,38.0296,38.0793,1410413.0
2020-05-20 09:50:00,45.99,45.99,45.4,45.56,999542.0,38.071,38.071,37.5826,37.715,999542.0
2020-05-20 10:00:00,45.57,45.95,45.53,45.84,788338.0,37.7233,38.0379,37.6902,37.9468,788338.0
2020-05-20 10:10:00,45.84,46.05,45.55,45.61,824480.0,37.9468,38.1207,37.7068,37.7564,824480.0
2020-05-20 10:20:00,45.61,45.77,45.47,45.67,641795.0,37.7564,37.8889,37.6405,37.8061,641795.0
2020-05-20 10:30:00,45.68,45.77,45.5,45.69,657213.0,37.8144,37.8889,37.6654,37.8226,657213.0
2020-05-20 10:40:00,45.68,45.87,45.6,45.84,628636.0,37.8144,37.9717,37.7481,37.9468,628636.0
2020-05-20 10:50:00,45.84,46.0,45.67,45.73,558177.0,37.9468,38.0793,37.8061,37.8558,558177.0
2020-05-20 11:00:00,45.73,45.74,45.38,45.46,710700.0,37.8558,37.864,37.566,37.6323,710700.0
2020-05-20 11:10:00,45.47,45.75,45.41,45.73,584761.0,37.6405,37.8723,37.5909,37.8558,584761.0
2020-05-20 11:20:00,45.74,45.8,45.5,45.53,482312.0,37.864,37.9137,37.6654,37.6902,482312.0
2020-05-20 11:30:00,45.53,45.61,45.45,45.56,332800.0,37.6902,37.7564,37.624,37.715,332800.0
2020-05-20 11:40:00,45.57,45.68,45.55,45.64,267884.0,37.7233,37.8144,37.7068,37.7813,267884.0
2020-05-20 11:50:00,45.63,45.73,45.56,45.69,281014.0,37.773,37.8558,37.715,37.8226,281014.0
2020-05-20 12:00:00,45.7,45.73,45.54,45.55,384776.0,37.8309,37.8558,37.6985,37.7068,384776.0
2020-05-20 12:10:00,45.55,45.56,45.35,45.45,408191.0,37.7068,37.715,37.5412,37.624,408191.0
2020-05-20 12:20:00,45.46,45.57,45.4,45.53,353592.0,37.6323,37.7233,37.5826,37.6902,353592.0
2020-05-20 12:30:00,45.53,45.59,45.44,45.51,310412.0,37.6902,37.7399,37.6157,37.6736,310412.0
2020-05-20 12:40:00,45.51,45.53,45.35,45.51,345730.0,37.6736,37.6902,37.5412,37.6736,345730.0
2020-05-20 12:50:00,45.51,45.61,45.5,45.57,289873.0,37.6736,37.7564,37.6654,37.7233,289873.0
2020-05-20 13:00:00,45.57,45.6,45.32,45.32,335917.0,37.7233,37.7481,37.5164,37.5164,335917.0
2020-05-20 13:10:00,45.33,45.49,45.28,45.38,394334.0,37.5246,37.6571,37.4832,37.566,394334.0
2020-05-20 13:20:00,45.38,45.39,45.23,45.24,295099.0,37.566,37.5743,37.4419,37.4501,295099.0
2020-05-20 13:30:00,45.25,45.37,45.22,45.35,273122.0,37.4584,37.5578,37.4336,37.5412,273122.0
2020-05-20 13:40:00,45.35,45.52,45.32,45.52,327212.0,37.5412,37.6819,37.5164,37.6819,327212.0
2020-05-20 13:50:00,45.52,45.54,45.45,45.48,220386.0,37.6819,37.6985,37.624,37.6488,220386.0
2020-05-20 14:00:00,45.48,45.67,45.44,45.47,518232.0,37.6488,37.8061,37.6157,37.6405,518232.0
2020-05-20 14:10:00,45.47,45.57,45.33,45.42,251775.0,37.6405,37.7233,37.5246,37.5991,251775.0
2020-05-20 14:20:00,45.41,45.54,45.35,45.47,314911.0,37.5909,37.6985,37.5412,37.6405,314911.0
2020-05-20 14:30:00,45.47,45.52,45.4,45.41,288953.0,37.6405,37.6819,37.5826,37.5909,288953.0
2020-05-20 14:40:00,45.41,45.65,45.41,45.63,305017.0,37.5909,37.7895,37.5909,37.773,305017.0
2020-05-20 14:50:00,45.63,45.7,45.46,45.53,691696.0,37.773,37.8309,37.6323,37.6902,691696.0
2020-05-20 15:00:00,45.52,45.59,45.46,45.52,322708.0,37.6819,37.7399,37.6323,37.6819,322708.0
2020-05-20 15:10:00,45.52,45.57,45.37,45.44,426243.0,37.6819,37.7233,37.5578,37.6157,426243.0
2020-05-20 15:20:00,45.44,45.6,45.43,45.58,371771.0,37.6157,37.7481,37.6074,37.7316,371771.0
2020-05-20 15:30:00,45.57,45.58,45.48,45.53,470863.0,37.7233,37.7316,37.6488,37.6902,470863.0
2020-05-20 15:40:00,45.53,45.6,45.4,45.46,481330.0,37.6902,37.7481,37.5826,37.6323,481330.0
2020-05-20 15:50:00,45.46,45.51,45.37,45.48,958450.0,37.6323,37.6736,37.5578,37.6488,958450.0
2020-05-21 09:30:00,45.17,45.42,45.02,45.38,1340024.0,37.3922,37.5991,37.268,37.566,1340024.0
2020-05-21 09:40:00,45.35,45.37,45.22,45.35,609133.0,37.5412,37.5578,37.4336,37.5412,609133.0
2020-05-21 09:50:00,45.34,45.49,45.11,45.46,857429.0,37.5329,37.6571,37.3425,37.6323,857429.0
2020-05-21 10:00:00,45.47,45.79,45.46,45.57,915309.0,37.6405,37.9054,37.6323,37.7233,915309.0
2020-05-21 10:10:00,45.56,45.72,45.52,45.63,504163.0,37.715,37.8475,37.6819,37.773,504163.0
2020-05-21 10:20:00,45.62,45.72,45.54,45.57,399963.0,37.7647,37.8475,37.6985,37.7233,399963.0
2020-05-21 10:30:00,45.58,45.61,45.29,45.31,599472.0,37.7316,37.7564,37.4915,37.5081,599472.0
2020-05-21 10:40:00,45.32,45.52,45.31,45.33,553316.0,37.5164,37.6819,37.5081,37.5246,553316.0
2020-05-21 10:50:00,45.33,45.36,45.22,45.26,439025.0,37.5246,37.5495,37.4336,37.4667,439025.0
2020-05-21 11:00:00,45.27,45.27,44.91,45.01,592546.0,37.475,37.475,37.177,37.2597,592546.0
2020-05-21 11:10:00,45.01,45.12,44.87,44.92,470447.0,37.2597,37.3508,37.1438,37.1852,470447.0
2020-05-21 11:20:00,44.93,45.04,44.78,44.94,535574.0,37.1935,37.2846,37.0693,37.2018,535574.0
2020-05-21 11:30:00,44.94,45.09,44.92,45.08,332115.0,37.2018,37.326,37.1852,37.3177,332115.0
2020-05-21 11:40:00,45.08,45.22,45.07,45.15,295664.0,37.3177,37.4336,37.3094,37.3756,295664.0
2020-05-21 11:50:00,45.15,45.19,45.1,45.17,413372.0,37.3756,37.4087,37.3342,37.3922,413372.0
2020-05-21 12:00:00,45.18,45.3,45.16,45.23,426543.0,37.4005,37.4998,37.3839,37.4419,426543.0
2020-05-21 12:10:00,45.24,45.33,45.15,45.22,178780.0,37.4501,37.5246,37.3756,37.4336,178780.0
2020-05-21 12:20:00,45.22,45.36,45.2,45.26,432119.0,37.4336,37.5495,37.417,37.4667,432119.0
2020-05-21 12:30:00,45.26,45.26,45.08,45.11,278269.0,37.4667,37.4667,37.3177,37.3425,278269.0
2020-05-21 12:40:00,45.12,45.28,45.11,45.23,170538.0,37.3508,37.4832,37.3425,37.4419,170538.0
2020-05-21 12:50:00,45.23,45.23,45.11,45.11,237974.0,37.4419,37.4419,37.3425,37.3425,237974.0
2020-05-21 13:00:00,45.12,45.33,45.07,45.22,348056.0,37.3508,37.5246,37.3094,37.4336,348056.0
2020-05-21 13:10:00,45.23,45.33,45.22,45.26,153750.0,37.4419,37.5246,37.4336,37.4667,153750.0
2020-05-21 13:20:00,45.26,45.31,45.22,45.28,236969.0,37.4667,37.5081,37.4336,37.4832,236969.0
2020-05-21 13:30:00,45.28,45.35,45.21,45.26,218276.0,37.4832,37.5412,37.4253,37.4667,218276.0
2020-05-21 13:40:00,45.27,45.31,45.23,45.29,106774.0,37.475,37.5081,37.4419,37.4915,106774.0
2020-05-21 13:50:00,45.29,45.35,45.24,45.3,138687.0,37.4915,37.5412,37.4501,37.4998,138687.0
2020-05-21 14:00:00,45.3,45.42,45.27,45.32,182895.0,37.4998,37.5991,37.475,37.5164,182895.0
2020-05-21 14:10:00,45.32,45.35,45.25,45.28,159023.0,37.5164,37.5412,37.4584,37.4832,159023.0
2020-05-21 14:20:00,45.28,45.31,45.26,45.3,129792.0,37.4832,37.5081,37.4667,37.4998,129792.0
2020-05-21 14:30:00,45.31,45.35,45.07,45.1,341097.0,37.5081,37.5412,37.3094,37.3342,341097.0
2020-05-21 14:40:00,45.1,45.21,45.07,45.14,363497.0,37.3342,37.4253,37.3094,37.3674,363497.0
2020-05-21 14:50:00,45.13,45.18,45.05,45.05,308915.0,37.3591,37.4005,37.2929,37.2929,308915.0
2020-05-21 15:00:00,45.06,45.19,45.06,45.18,308371.0,37.3011,37.4087,37.3011,37.4005,308371.0
2020-05-21 15:10:00,45.17,45.23,45.1,45.22,331149.0,37.3922,37.4419,37.3342,37.4336,331149.0
2020-05-21 15:20:00,45.21,45.21,45.09,45.12,310139.0,37.4253,37.4253,37.326,37.3508,310139.0
2020-05-21 15:30:00,45.13,45.14,44.98,44.98,565682.0,37.3591,37.3674,37.2349,37.2349,565682.0
2020-05-21 15:40:00,44.98,45.04,44.91,44.98,886184.0,37.2349,37.2846,37.177,37.2349,886184.0
2020-05-21 15:50:00,44.98,45.08,44.88,45.0,1262863.0,37.2349,37.3177,37.1521,37.2515,1262863.0
2020-05-22 09:30:00,44.77,45.05,44.47,44.49,1394467.0,37.0611,37.2929,36.8127,36.8293,1394467.0
2020-05-22 09:40:00,44.49,44.55,44.08,44.23,879125.0,36.8293,36.8789,36.4899,36.614,879125.0
2020-05-22 09:50:00,44.23,44.23,43.87,44.0,890204.0,36.614,36.614,36.316,36.4237,890204.0
2020-05-22 10:00:00,44.01,44.04,43.75,43.88,1511634.0,36.4319,36.4568,36.2167,36.3243,1511634.0
2020-05-22 10:10:00,43.87,44.08,43.69,44.02,752393.0,36.316,36.4899,36.167,36.4402,752393.0
2020-05-22 10:20:00,44.02,44.18,43.95,44.07,579942.0,36.4402,36.5727,36.3823,36.4816,579942.0
2020-05-22 10:30:00,44.07,44.19,43.99,44.02,690079.0,36.4816,36.5809,36.4154,36.4402,690079.0
2020-05-22 10:40:00,44.03,44.07,43.84,43.84,387675.0,36.4485,36.4816,36.2912,36.2912,387675.0
2020-05-22 10:50:00,43.85,44.03,43.83,43.92,755082.0,36.2995,36.4485,36.2829,36.3574,755082.0
2020-05-22 11:00:00,43.92,44.11,43.91,44.04,567048.0,36.3574,36.5147,36.3491,36.4568,567048.0
2020-05-22 11:10:00,44.03,44.04,43.95,44.02,530572.0,36.4485,36.4568,36.3823,36.4402,530572.0
2020-05-22 11:20:00,44.02,44.06,43.89,44.02,378847.0,36.4402,36.4733,36.3326,36.4402,378847.0
2020-05-22 11:30:00,44.02,44.1,43.96,44.07,706647.0,36.4402,36.5064,36.3905,36.4816,706647.0
2020-05-22 11:40:00,44.07,44.14,44.0,44.12,282291.0,36.4816,36.5395,36.4237,36.523,282291.0
2020-05-22 11:50:00,44.13,44.23,44.05,44.07,359375.0,36.5313,36.614,36.465,36.4816,359375.0
2020-05-22 12:00:00,44.08,44.1,44.01,44.09,492844.0,36.4899,36.5064,36.4319,36.4982,492844.0
2020-05-22 12:10:00,44.08,44.1,44.01,44.04,290313.0,36.4899,36.5064,36.4319,36.4568,290313.0
2020-05-22 12:20:00,44.05,44.11,43.98,44.09,374978.0,36.465,36.5147,36.4071,36.4982,374978.0
2020-05-22 12:30:00,44.09,44.24,44.09,44.19,246549.0,36.4982,36.6223,36.4982,36.5809,246549.0
2020-05-22 12:40:00,44.19,44.21,44.08,44.1,242359.0,36.5809,36.5975,36.4899,36.5064,242359.0
2020-05-22 12:50:00,44.09,44.19,44.08,44.17,240396.0,36.4982,36.5809,36.4899,36.5644,240396.0
2020-05-22 13:00:00,44.17,44.17,44.06,44.07,207336.0,36.5644,36.5644,36.4733,36.4816,207336.0
2020-05-22 13:10:00,44.07,44.11,44.05,44.06,197809.0,36.4816,36.5147,36.465,36.4733,197809.0
2020-05-22 13:20:00,44.06,44.16,44.03,44.13,308828.0,36.4733,36.5561,36.4485,36.5313,308828.0
2020-05-22 13:30:00,44.12,44.14,44.08,44.14,204759.0,36.523,36.5395,36.4899,36.5395,204759.0
2020-05-22 13:40:00,44.14,44.16,44.09,44.11,196136.0,36.5395,36.5561,36.4982,36.5147,196136.0
2020-05-22 13:50:00,44.1,44.29,44.08,44.28,323974.0,36.5064,36.6637,36.4899,36.6554,323974.0
2020-05-22 14:00:00,44.28,44.45,44.27,44.36,460341.0,36.6554,36.7962,36.6472,36.7217,460341.0
2020-05-22 14:10:00,44.36,44.4,44.25,44.27,269478.0,36.7217,36.7548,36.6306,36.6472,269478.0
2020-05-22 14:20:00,44.26,44.32,44.25,44.29,213025.0,36.6389,36.6885,36.6306,36.6637,213025.0
2020-05-22 14:30:00,44.29,44.3,44.16,44.2,284772.0,36.6637,36.672,36.5561,36.5892,284772.0
2020-05-22 14:40:00,44.19,44.25,44.08,44.1,378647.0,36.5809,36.6306,36.4899,36.5064,378647.0
2020-05-22 14:50:00,44.09,44.15,44.04,44.14,379903.0,36.4982,36.5478,36.4568,36.5395,379903.0
2020-05-22 15:00:00,44.13,44.21,44.07,44.21,218787.0,36.5313,36.5975,36.4816,36.5975,218787.0
2020-05-22 15:10:00,44.21,44.22,44.09,44.1,322366.0,36.5975,36.6058,36.4982,36.5064,322366.0
2020-05-22 15:20:00,44.11,44.13,43.99,44.03,598726.0,36.5147,36.5313,36.4154,36.4485,598726.0
2020-05-22 15:30:00,44.04,44.1,43.94,44.0,716621.0,36.4568,36.5064,36.374,36.4237,716621.0
2020-05-22 15:40:00,44.0,44.06,43.89,44.06,679287.0,36.4237,36.4733,36.3326,36.4733,679287.0
2020-05-22 15:50:00,44.05,44.12,43.95,44.1,1552329.0,36.465,36.523,36.3823,36.5064,1552329.0
2020-05-26 09:30:00,46.2,46.96,45.98,46.9,2788196.0,38.2448,38.874,38.0627,38.8243,2788196.0
2020-05-26 09:40:00,46.9,47.47,46.89,47.27,1739724.0,38.8243,39.2962,38.816,39.1306,1739724.0
2020-05-26 09:50:00,47.27,47.37,47.09,47.3,1154816.0,39.1306,39.2134,38.9816,39.1554,1154816.0
2020-05-26 10:00:00,47.3,47.62,47.25,47.32,1412446.0,39.1554,39.4203,39.114,39.172,1412446.0
2020-05-26 10:10:00,47.32,47.5,47.23,47.43,618415.0,39.172,39.321,39.0975,39.263,618415.0
2020-05-26 10:20:00,47.44,47.64,47.27,47.62,789962.0,39.2713,39.4369,39.1306,39.4203,789962.0
2020-05-26 10:30:00,47.62,47.67,47.49,47.6,577982.0,39.4203,39.4617,39.3127,39.4038,577982.0
2020-05-26 10:40:00,47.62,47.85,47.6,47.79,997652.0,39.4203,39.6107,39.4038,39.5611,997652.0
2020-05-26 10:50:00,47.78,48.03,47.78,48.02,790749.0,39.5528,39.7597,39.5528,39.7514,790749.0
2020-05-26 11:00:00,48.02,48.25,47.93,48.06,835603.0,39.7514,39.9418,39.6769,39.7846,835603.0
2020-05-26 11:10:00,48.06,48.13,48.0,48.09,607310.0,39.7846,39.8425,39.7349,39.8094,607310.0
2020-05-26 11:20:00,48.09,48.11,47.75,47.89,692340.0,39.8094,39.826,39.5279,39.6438,692340.0
2020-05-26 11:30:00,47.89,48.06,47.84,47.93,714423.0,39.6438,39.7846,39.6024,39.6769,714423.0
2020-05-26 11:40:00,47.94,48.12,47.89,48.11,559268.0,39.6852,39.8342,39.6438,39.826,559268.0
2020-05-26 11:50:00,48.11,48.13,47.88,48.0,423188.0,39.826,39.8425,39.6356,39.7349,423188.0
2020-05-26 12:00:00,48.0,48.02,47.85,47.95,506336.0,39.7349,39.7514,39.6107,39.6935,506336.0
2020-05-26 12:10:00,47.95,48.13,47.94,48.04,354355.0,39.6935,39.8425,39.6852,39.768,354355.0
2020-05-26 12:20:00,48.04,48.11,47.9,47.96,376762.0,39.768,39.826,39.6521,39.7018,376762.0
2020-05-26 12:30:00,47.97,48.01,47.88,47.91,407729.0,39.7101,39.7432,39.6356,39.6604,407729.0
2020-05-26 12:40:00,47.91,47.99,47.89,47.97,517232.0,39.6604,39.7266,39.6438,39.7101,517232.0
2020-05-26 12:50:00,47.98,48.08,47.93,48.05,621873.0,39.7183,39.8011,39.6769,39.7763,621873.0
2020-05-26 13:00:00,48.06,48.45,48.0,48.41,693889.0,39.7846,40.1074,39.7349,40.0743,693889.0
2020-05-26 13:10:00,48.4,48.57,48.37,48.48,752271.0,40.066,40.2067,40.0412,40.1322,752271.0
2020-05-26 13:20:00,48.48,48.62,48.42,48.57,408054.0,40.1322,40.2481,40.0826,40.2067,408054.0
2020-05-26 13:30:00,48.58,48.6,48.38,48.5,534248.0,40.215,40.2316,40.0495,40.1488,534248.0
2020-05-26 13:40:00,48.49,48.55,48.44,48.54,412133.0,40.1405,40.1902,40.0991,40.1819,412133.0
2020-05-26 13:50:00,48.55,48.61,48.46,48.51,309320.0,40.1902,40.2399,40.1157,40.1571,309320.0
2020-05-26 14:00:00,48.51,48.58,48.37,48.51,563959.0,40.1571,40.215,40.0412,40.1571,563959.0
2020-05-26 14:10:00,48.51,48.58,48.42,48.54,416557.0,40.1571,40.215,40.0826,40.1819,416557.0
2020-05-26 14:20:00,48.55,48.65,48.52,48.59,390473.0,40.1902,40.273,40.1654,40.2233,390473.0
2020-05-26 14:30:00,48.59,48.59,48.38,48.41,427280.0,40.2233,40.2233,40.0495,40.0743,427280.0
2020-05-26 14:40:00,48.41,48.56,48.33,48.56,632626.0,40.0743,40.1985,40.0081,40.1985,632626.0
2020-05-26 14:50:00,48.56,48.69,48.55,48.64,542600.0,40.1985,40.3061,40.1902,40.2647,542600.0
2020-05-26 15:00:00,48.64,48.77,48.55,48.73,513552.0,40.2647,40.3723,40.1902,40.3392,513552.0
2020-05-26 15:10:00,48.73,48.85,48.71,48.82,614747.0,40.3392,40.4385,40.3226,40.4137,614747.0
2020-05-26 15:20:00,48.82,48.9,48.72,48.84,675140.0,40.4137,40.4799,40.3309,40.4303,675140.0
2020-05-26 15:30:00,48.83,48.9,48.62,48.64,1006234.0,40.422,40.4799,40.2481,40.2647,1006234.0
2020-05-26 15:40:00,48.63,48.66,48.15,48.17,1141545.0,40.2564,40.2812,39.8591,39.8756,1141545.0
2020-05-26 15:50:00,48.18,48.21,47.97,48.17,1710707.0,39.8839,39.9087,39.7101,39.8756,1710707.0
2020-05-27 09:30:00,51.68,51.89,51.39,51.57,4015092.0,42.7812,42.9551,42.5412,42.6902,4015092.0
2020-05-27 09:40:00,51.57,51.89,51.02,51.09,2491704.0,42.6902,42.9551,42.2349,42.2928,2491704.0
2020-05-27 09:50:00,51.08,51.23,50.51,50.74,1602008.0,42.2845,42.4087,41.8127,42.0031,1602008.0
2020-05-27 10:00:00,50.73,50.73,50.36,50.5,1365399.0,41.9948,41.9948,41.6885,41.8044,1365399.0
2020-05-27 10:10:00,50.5,51.16,50.49,51.15,1443255.0,41.8044,42.3508,41.7961,42.3425,1443255.0
2020-05-27 10:20:00,51.16,51.45,51.03,51.14,1895723.0,42.3508,42.5908,42.2432,42.3342,1895723.0
2020-05-27 10:30:00,51.14,51.17,50.65,50.81,960999.0,42.3342,42.359,41.9286,42.061,960999.0
2020-05-27 10:40:00,50.8,50.87,49.93,49.94,1073997.0,42.0528,42.1107,41.3326,41.3408,1073997.0
2020-05-27 10:50:00,49.95,50.38,49.86,50.35,1020284.0,41.3491,41.7051,41.2746,41.6802,1020284.0
2020-05-27 11:00:00,50.38,50.83,50.32,50.63,1174462.0,41.7051,42.0776,41.6554,41.912,1174462.0
2020-05-27 11:10:00,50.64,50.77,50.5,50.75,874668.0,41.9203,42.0279,41.8044,42.0114,874668.0
2020-05-27 11:20:00,50.74,50.74,50.38,50.73,650605.0,42.0031,42.0031,41.7051,41.9948,650605.0
2020-05-27 11:30:00,50.72,50.98,50.55,50.68,806576.0,41.9865,42.2018,41.8458,41.9534,806576.0
2020-05-27 11:40:00,50.68,50.95,50.65,50.92,561920.0,41.9534,42.1769,41.9286,42.1521,561920.0
2020-05-27 11:50:00,50.92,50.99,50.76,50.98,415655.0,42.1521,42.21,42.0196,42.2018,415655.0
2020-05-27 12:00:00,50.99,51.05,50.8,50.98,652111.0,42.21,42.2597,42.0528,42.2018,652111.0
2020-05-27 12:10:00,50.97,51.16,50.91,51.13,505658.0,42.1935,42.3508,42.1438,42.3259,505658.0
2020-05-27 12:20:00,51.12,51.15,50.97,50.99,541098.0,42.3177,42.3425,42.1935,42.21,541098.0
2020-05-27 12:30:00,50.99,51.14,50.85,51.05,721248.0,42.21,42.3342,42.0942,42.2597,721248.0
2020-05-27 12:40:00,51.05,51.12,50.88,51.11,312819.0,42.2597,42.3177,42.119,42.3094,312819.0
2020-05-27 12:50:00,51.1,51.35,51.08,51.2,512849.0,42.3011,42.5081,42.2845,42.3839,512849.0
2020-05-27 13:00:00,51.2,51.29,50.99,51.16,442012.0,42.3839,42.4584,42.21,42.3508,442012.0
2020-05-27 13:10:00,51.16,51.21,50.96,51.03,357664.0,42.3508,42.3922,42.1852,42.2432,357664.0
2020-05-27 13:20:00,51.03,51.07,50.9,51.01,363692.0,42.2432,42.2763,42.1355,42.2266,363692.0
2020-05-27 13:30:00,51.02,51.13,50.91,51.13,308705.0,42.2349,42.3259,42.1438,42.3259,308705.0
2020-05-27 13:40:00,51.13,51.15,51.04,51.06,253525.0,42.3259,42.3425,42.2514,42.268,253525.0
2020-05-27 13:50:00,51.06,51.28,51.03,51.2,440398.0,42.268,42.4501,42.2432,42.3839,440398.0
2020-05-27 14:00:00,51.2,51.56,51.2,51.54,804966.0,42.3839,42.6819,42.3839,42.6653,804966.0
2020-05-27 14:10:00,51.54,51.61,51.48,51.52,702943.0,42.6653,42.7233,42.6157,42.6488,702943.0
2020-05-27 14:20:00,51.52,51.55,51.4,51.45,583418.0,42.6488,42.6736,42.5494,42.5908,583418.0
2020-05-27 14:30:00,51.45,51.52,51.35,51.42,493073.0,42.5908,42.6488,42.5081,42.566,493073.0
2020-05-27 14:40:00,51.42,51.47,51.29,51.41,724953.0,42.566,42.6074,42.4584,42.5577,724953.0
2020-05-27 14:50:00,51.4,51.61,51.4,51.57,508252.0,42.5494,42.7233,42.5494,42.6902,508252.0
2020-05-27 15:00:00,51.57,51.66,51.5,51.58,718135.0,42.6902,42.7647,42.6322,42.6985,718135.0
2020-05-27 15:10:00,51.58,51.78,51.58,51.71,672662.0,42.6985,42.864,42.6985,42.8061,672662.0
2020-05-27 15:20:00,51.72,51.76,51.64,51.73,653775.0,42.8143,42.8475,42.7481,42.8226,653775.0
2020-05-27 15:30:00,51.73,51.96,51.66,51.95,1146866.0,42.8226,43.013,42.7647,43.0047,1146866.0
2020-05-27 15:40:00,51.95,52.22,51.89,52.2,1906931.0,43.0047,43.2283,42.9551,43.2117,1906931.0
2020-05-27 15:50:00,52.2,52.39,52.11,52.27,2619760.0,43.2117,43.369,43.1372,43.2696,2619760.0
2020-05-28 09:30:00,52.99,53.01,51.4,51.46,2641335.0,43.8657,43.8822,42.5494,42.5991,2641335.0
2020-05-28 09:40:00,51.46,51.75,51.11,51.21,1381414.0,42.5991,42.8392,42.3094,42.3922,1381414.0
2020-05-28 09:50:00,51.21,51.58,51.14,51.55,891099.0,42.3922,42.6985,42.3342,42.6736,891099.0
2020-05-28 10:00:00,51.55,51.56,50.73,50.82,1300173.0,42.6736,42.6819,41.9948,42.0693,1300173.0
2020-05-28 10:10:00,50.82,51.15,50.51,50.51,1315092.0,42.0693,42.3425,41.8127,41.8127,1315092.0
2020-05-28 10:20:00,50.52,50.82,50.46,50.69,805526.0,41.821,42.0693,41.7713,41.9617,805526.0
2020-05-28 10:30:00,50.7,50.72,50.18,50.25,1103557.0,41.97,41.9865,41.5395,41.5975,1103557.0
2020-05-28 10:40:00,50.25,50.5,50.08,50.39,970084.0,41.5975,41.8044,41.4567,41.7134,970084.0
2020-05-28 10:50:00,50.38,50.43,50.17,50.23,815034.0,41.7051,41.7465,41.5312,41.5809,815034.0
2020-05-28 11:00:00,50.22,50.27,49.91,50.0,1199987.0,41.5726,41.614,41.316,41.3905,1199987.0
2020-05-28 11:10:00,50.01,50.4,50.0,50.4,772097.0,41.3988,41.7216,41.3905,41.7216,772097.0
2020-05-28 11:20:00,50.4,50.49,50.23,50.49,1012560.0,41.7216,41.7961,41.5809,41.7961,1012560.0
2020-05-28 11:30:00,50.49,50.56,50.22,50.23,886660.0,41.7961,41.8541,41.5726,41.5809,886660.0
2020-05-28 11:40:00,50.22,50.29,50.09,50.15,598771.0,41.5726,41.6306,41.465,41.5147,598771.0
2020-05-28 11:50:00,50.14,50.34,50.1,50.23,586825.0,41.5064,41.672,41.4733,41.5809,586825.0
2020-05-28 12:00:00,50.23,50.34,50.13,50.25,426810.0,41.5809,41.672,41.4981,41.5975,426810.0
2020-05-28 12:10:00,50.25,50.33,50.18,50.25,632803.0,41.5975,41.6637,41.5395,41.5975,632803.0
2020-05-28 12:20:00,50.26,50.37,50.08,50.19,558142.0,41.6057,41.6968,41.4567,41.5478,558142.0
2020-05-28 12:30:00,50.2,50.39,50.12,50.38,502268.0,41.5561,41.7134,41.4898,41.7051,502268.0
2020-05-28 12:40:00,50.37,50.44,50.25,50.34,371081.0,41.6968,41.7547,41.5975,41.672,371081.0
2020-05-28 12:50:00,50.34,50.53,50.26,50.53,514504.0,41.672,41.8293,41.6057,41.8293,514504.0
2020-05-28 13:00:00,50.53,50.75,50.52,50.66,994631.0,41.8293,42.0114,41.821,41.9369,994631.0
2020-05-28 13:10:00,50.66,50.72,50.51,50.54,566411.0,41.9369,41.9865,41.8127,41.8375,566411.0
2020-05-28 13:20:00,50.53,50.69,50.44,50.65,438483.0,41.8293,41.9617,41.7547,41.9286,438483.0
2020-05-28 13:30:00,50.65,50.7,50.58,50.64,378385.0,41.9286,41.97,41.8706,41.9203,378385.0
2020-05-28 13:40:00,50.63,50.65,50.45,50.46,335401.0,41.912,41.9286,41.763,41.7713,335401.0
2020-05-28 13:50:00,50.45,50.54,50.37,50.51,411226.0,41.763,41.8375,41.6968,41.8127,411226.0
2020-05-28 14:00:00,50.51,50.55,50.32,50.35,266875.0,41.8127,41.8458,41.6554,41.6802,266875.0
2020-05-28 14:10:00,50.34,50.39,50.24,50.25,425155.0,41.672,41.7134,41.5892,41.5975,425155.0
2020-05-28 14:20:00,50.24,50.31,50.11,50.15,594678.0,41.5892,41.6471,41.4816,41.5147,594678.0
2020-05-28 14:30:00,50.15,50.3,50.14,50.22,423648.0,41.5147,41.6389,41.5064,41.5726,423648.0
2020-05-28 14:40:00,50.23,50.34,50.1,50.34,543736.0,41.5809,41.672,41.4733,41.672,543736.0
2020-05-28 14:50:00,50.34,50.45,50.22,50.4,618740.0,41.672,41.763,41.5726,41.7216,618740.0
2020-05-28 15:00:00,50.4,50.45,50.31,50.37,440130.0,41.7216,41.763,41.6471,41.6968,440130.0
2020-05-28 15:10:00,50.37,50.39,50.11,50.13,880619.0,41.6968,41.7134,41.4816,41.4981,880619.0
2020-05-28 15:20:00,50.13,50.17,49.86,49.88,1235093.0,41.4981,41.5312,41.2746,41.2912,1235093.0
2020-05-28 15:30:00,49.89,49.95,49.53,49.67,1247425.0,41.2995,41.3491,41.0014,41.1173,1247425.0
2020-05-28 15:40:00,49.66,49.72,49.23,49.27,1336941.0,41.1091,41.1587,40.7531,40.7862,1336941.0
2020-05-28 15:50:00,49.26,49.38,49.11,49.17,2824206.0,40.7779,40.8773,40.6538,40.7034,2824206.0
2020-05-29 09:30:00,48.02,48.74,47.56,48.44,2485921.0,39.7514,40.3475,39.3707,40.0991,2485921.0
2020-05-29 09:40:00,48.45,48.8,48.11,48.55,1508039.0,40.1074,40.3971,39.826,40.1902,1508039.0
2020-05-29 09:50:00,48.54,48.6,48.22,48.42,608670.0,40.1819,40.2316,39.917,40.0826,608670.0
2020-05-29 10:00:00,48.43,48.54,48.28,48.43,501298.0,40.0908,40.1819,39.9667,40.0908,501298.0
2020-05-29 10:10:00,48.43,49.19,48.41,49.16,1155452.0,40.0908,40.72,40.0743,40.6952,1155452.0
2020-05-29 10:20:00,49.16,49.48,48.48,48.77,1400029.0,40.6952,40.9601,40.1322,40.3723,1400029.0
2020-05-29 10:30:00,48.76,48.91,48.31,48.37,930950.0,40.364,40.4882,39.9915,40.0412,930950.0
2020-05-29 10:40:00,48.36,48.51,48.23,48.34,733285.0,40.0329,40.1571,39.9253,40.0163,733285.0
2020-05-29 10:50:00,48.33,48.5,48.16,48.26,652905.0,40.0081,40.1488,39.8673,39.9501,652905.0
2020-05-29 11:00:00,48.25,48.45,48.17,48.29,689160.0,39.9418,40.1074,39.8756,39.975,689160.0
2020-05-29 11:10:00,48.29,48.4,48.2,48.29,589138.0,39.975,40.066,39.9005,39.975,589138.0
2020-05-29 11:20:00,48.3,48.49,48.23,48.26,434671.0,39.9832,40.1405,39.9253,39.9501,434671.0
2020-05-29 11:30:00,48.25,48.51,48.18,48.44,351874.0,39.9418,40.1571,39.8839,40.0991,351874.0
2020-05-29 11:40:00,48.46,48.54,48.26,48.44,378315.0,40.1157,40.1819,39.9501,40.0991,378315.0
2020-05-29 11:50:00,48.44,48.49,48.25,48.26,191396.0,40.0991,40.1405,39.9418,39.9501,191396.0
2020-05-29 12:00:00,48.27,48.37,48.18,48.19,313119.0,39.9584,40.0412,39.8839,39.8922,313119.0
2020-05-29 12:10:00,48.19,48.28,48.06,48.13,337466.0,39.8922,39.9667,39.7846,39.8425,337466.0
2020-05-29 12:20:00,48.12,48.25,48.09,48.18,338105.0,39.8342,39.9418,39.8094,39.8839,338105.0
2020-05-29 12:30:00,48.18,48.25,48.11,48.24,326291.0,39.8839,39.9418,39.826,39.9336,326291.0
2020-05-29 12:40:00,48.24,48.25,47.98,48.02,388349.0,39.9336,39.9418,39.7183,39.7514,388349.0
2020-05-29 12:50:00,48.02,48.3,47.83,48.1,713236.0,39.7514,39.9832,39.5942,39.8177,713236.0
2020-05-29 13:00:00,48.09,48.15,47.89,47.95,372884.0,39.8094,39.8591,39.6438,39.6935,372884.0
2020-05-29 13:10:00,47.95,48.06,47.9,47.97,216433.0,39.6935,39.7846,39.6521,39.7101,216433.0
2020-05-29 13:20:00,47.98,48.05,47.94,47.96,149402.0,39.7183,39.7763,39.6852,39.7018,149402.0
2020-05-29 13:30:00,47.97,48.02,47.8,47.82,358803.0,39.7101,39.7514,39.5693,39.5859,358803.0
2020-05-29 13:40:00,47.81,47.86,47.74,47.8,327852.0,39.5776,39.619,39.5197,39.5693,327852.0
2020-05-29 13:50:00,47.79,47.94,47.77,47.86,387942.0,39.5611,39.6852,39.5445,39.619,387942.0
2020-05-29 14:00:00,47.86,48.15,47.75,48.11,541994.0,39.619,39.8591,39.5279,39.826,541994.0
2020-05-29 14:10:00,48.11,48.19,47.88,48.06,350003.0,39.826,39.8922,39.6356,39.7846,350003.0
2020-05-29 14:20:00,48.06,48.35,47.98,48.31,381953.0,39.7846,40.0246,39.7183,39.9915,381953.0
2020-05-29 14:30:00,48.31,48.32,48.14,48.14,569544.0,39.9915,39.9998,39.8508,39.8508,569544.0
2020-05-29 14:40:00,48.13,48.27,47.93,47.95,395805.0,39.8425,39.9584,39.6769,39.6935,395805.0
2020-05-29 14:50:00,47.95,48.62,47.61,48.58,1235311.0,39.6935,40.2481,39.412,40.215,1235311.0
2020-05-29 15:00:00,48.59,49.0,48.59,48.71,1081274.0,40.2233,40.5627,40.2233,40.3226,1081274.0
2020-05-29 15:10:00,48.7,48.91,48.41,48.49,675744.0,40.3144,40.4882,40.0743,40.1405,675744.0
2020-05-29 15:20:00,48.48,48.62,48.42,48.46,437104.0,40.1322,40.2481,40.0826,40.1157,437104.0
2020-05-29 15:30:00,48.44,48.52,48.2,48.31,676643.0,40.0991,40.1654,39.9005,39.9915,676643.0
2020-05-29 15:40:00,48.3,48.32,48.03,48.06,1011734.0,39.9832,39.9998,39.7597,39.7846,1011734.0
2020-05-29 15:50:00,48.06,48.29,47.85,47.9,2491756.0,39.7846,39.975,39.6107,39.6521,2491756.0
2020-06-01 09:30:00,48.14,48.49,47.82,48.47,2000031.0,39.8508,40.1405,39.5859,40.124,2000031.0
2020-06-01 09:40:00,48.47,48.91,48.32,48.88,1529661.0,40.124,40.4882,39.9998,40.4634,1529661.0
2020-06-01 09:50:00,48.87,48.89,48.6,48.79,909076.0,40.4551,40.4716,40.2316,40.3889,909076.0
2020-06-01 10:00:00,48.8,49.12,48.74,48.99,817854.0,40.3971,40.662,40.3475,40.5544,817854.0
2020-06-01 10:10:00,48.99,49.18,48.81,49.16,724530.0,40.5544,40.7117,40.4054,40.6952,724530.0
2020-06-01 10:20:00,49.17,49.37,48.98,49.05,747613.0,40.7034,40.869,40.5461,40.6041,747613.0
2020-06-01 10:30:00,49.05,49.39,49.01,49.33,435386.0,40.6041,40.8855,40.571,40.8359,435386.0
2020-06-01 10:40:00,49.33,49.41,49.25,49.39,355075.0,40.8359,40.9021,40.7697,40.8855,355075.0
2020-06-01 10:50:00,49.39,49.39,49.13,49.15,473215.0,40.8855,40.8855,40.6703,40.6869,473215.0
2020-06-01 11:00:00,49.15,49.17,48.88,49.05,473330.0,40.6869,40.7034,40.4634,40.6041,473330.0
2020-06-01 11:10:00,49.05,49.47,48.96,49.46,495900.0,40.6041,40.9518,40.5296,40.9435,495900.0
2020-06-01 11:20:00,49.45,49.57,49.15,49.18,475112.0,40.9352,41.0346,40.6869,40.7117,475112.0
2020-06-01 11:30:00,49.18,49.32,49.03,49.31,354655.0,40.7117,40.8276,40.5875,40.8193,354655.0
2020-06-01 11:40:00,49.31,49.46,49.25,49.44,419745.0,40.8193,40.9435,40.7697,40.9269,419745.0
2020-06-01 11:50:00,49.43,49.43,49.23,49.26,287096.0,40.9187,40.9187,40.7531,40.7779,287096.0
2020-06-01 12:00:00,49.26,49.4,49.17,49.38,300517.0,40.7779,40.8938,40.7034,40.8773,300517.0
2020-06-01 12:10:00,49.38,49.4,49.25,49.3,217634.0,40.8773,40.8938,40.7697,40.811,217634.0
2020-06-01 12:20:00,49.29,49.31,49.18,49.26,303610.0,40.8028,40.8193,40.7117,40.7779,303610.0
2020-06-01 12:30:00,49.26,49.42,49.26,49.32,267592.0,40.7779,40.9104,40.7779,40.8276,267592.0
2020-06-01 12:40:00,49.32,49.37,49.23,49.3,230400.0,40.8276,40.869,40.7531,40.811,230400.0
2020-06-01 12:50:00,49.29,49.32,49.14,49.27,228628.0,40.8028,40.8276,40.6786,40.7862,228628.0
2020-06-01 13:00:00,49.28,49.42,49.24,49.38,207419.0,40.7945,40.9104,40.7614,40.8773,207419.0
2020-06-01 13:10:00,49.37,49.55,49.34,49.53,258727.0,40.869,41.018,40.8442,41.0014,258727.0
2020-06-01 13:20:00,49.52,49.6,49.49,49.53,223376.0,40.9932,41.0594,40.9683,41.0014,223376.0
2020-06-01 13:30:00,49.54,49.55,49.44,49.48,208560.0,41.0097,41.018,40.9269,40.9601,208560.0
2020-06-01 13:40:00,49.47,49.59,49.45,49.48,170203.0,40.9518,41.0511,40.9352,40.9601,170203.0
2020-06-01 13:50:00,49.49,49.57,49.42,49.47,235430.0,40.9683,41.0346,40.9104,40.9518,235430.0
2020-06-01 14:00:00,49.47,49.47,49.31,49.32,260831.0,40.9518,40.9518,40.8193,40.8276,260831.0
2020-06-01 14:10:00,49.32,49.35,49.23,49.3,216104.0,40.8276,40.8524,40.7531,40.811,216104.0
2020-06-01 14:20:00,49.29,49.37,49.05,49.07,353210.0,40.8028,40.869,40.6041,40.6206,353210.0
2020-06-01 14:30:00,49.07,49.14,48.97,49.07,421798.0,40.6206,40.6786,40.5379,40.6206,421798.0
2020-06-01 14:40:00,49.06,49.26,49.01,49.2,308343.0,40.6124,40.7779,40.571,40.7283,308343.0
2020-06-01 14:50:00,49.21,49.28,49.17,49.26,176802.0,40.7365,40.7945,40.7034,40.7779,176802.0
2020-06-01 15:00:00,49.26,49.37,49.26,49.3,523979.0,40.7779,40.869,40.7779,40.811,523979.0
2020-06-01 15:10:00,49.3,49.39,49.21,49.32,457016.0,40.811,40.8855,40.7365,40.8276,457016.0
2020-06-01 15:20:00,49.33,49.47,49.33,49.45,344125.0,40.8359,40.9518,40.8359,40.9352,344125.0
2020-06-01 15:30:00,49.45,49.62,49.41,49.55,743270.0,40.9352,41.0759,40.9021,41.018,743270.0
2020-06-01 15:40:00,49.56,49.61,49.47,49.54,701752.0,41.0263,41.0677,40.9518,41.0097,701752.0
2020-06-01 15:50:00,49.54,49.68,49.4,49.46,1460982.0,41.0097,41.1256,40.8938,40.9435,1460982.0
2020-06-02 09:30:00,50.71,51.15,50.42,50.43,1961018.0,41.9783,42.3425,41.7382,41.7465,1961018.0
2020-06-02 09:40:00,50.48,51.02,50.44,51.01,1411356.0,41.7879,42.2349,41.7547,42.2266,1411356.0
2020-06-02 09:50:00,51.01,51.29,50.96,51.15,1316610.0,42.2266,42.4584,42.1852,42.3425,1316610.0
2020-06-02 10:00:00,51.15,51.23,50.83,50.99,781128.0,42.3425,42.4087,42.0776,42.21,781128.0
2020-06-02 10:10:00,50.98,51.03,50.58,50.74,738617.0,42.2018,42.2432,41.8706,42.0031,738617.0
2020-06-02 10:20:00,50.74,50.94,50.65,50.82,712142.0,42.0031,42.1687,41.9286,42.0693,712142.0
2020-06-02 10:30:00,50.82,50.85,50.7,50.72,474894.0,42.0693,42.0942,41.97,41.9865,474894.0
2020-06-02 10:40:00,50.73,50.84,50.59,50.61,705573.0,41.9948,42.0859,41.8789,41.8955,705573.0
2020-06-02 10:50:00,50.61,50.75,50.45,50.75,560969.0,41.8955,42.0114,41.763,42.0114,560969.0
2020-06-02 11:00:00,50.75,50.8,50.48,50.61,658486.0,42.0114,42.0528,41.7879,41.8955,658486.0
2020-06-02 11:10:00,50.63,50.78,50.59,50.67,630258.0,41.912,42.0362,41.8789,41.9451,630258.0
2020-06-02 11:20:00,50.66,50.71,50.58,50.63,301043.0,41.9369,41.9783,41.8706,41.912,301043.0
2020-06-02 11:30:00,50.63,50.71,50.49,50.63,475589.0,41.912,41.9783,41.7961,41.912,475589.0
2020-06-02 11:40:00,50.63,50.82,50.59,50.78,390477.0,41.912,42.0693,41.8789,42.0362,390477.0
2020-06-02 11:50:00,50.78,50.91,50.7,50.71,416558.0,42.0362,42.1438,41.97,41.9783,416558.0
2020-06-02 12:00:00,50.71,50.72,50.54,50.59,448590.0,41.9783,41.9865,41.8375,41.8789,448590.0
2020-06-02 12:10:00,50.59,50.78,50.57,50.67,608478.0,41.8789,42.0362,41.8624,41.9451,608478.0
2020-06-02 12:20:00,50.68,50.86,50.6,50.84,576307.0,41.9534,42.1024,41.8872,42.0859,576307.0
2020-06-02 12:30:00,50.84,50.87,50.75,50.79,322366.0,42.0859,42.1107,42.0114,42.0445,322366.0
2020-06-02 12:40:00,50.8,51.07,50.8,50.93,625790.0,42.0528,42.2763,42.0528,42.1604,625790.0
2020-06-02 12:50:00,50.93,50.96,50.8,50.81,302894.0,42.1604,42.1852,42.0528,42.061,302894.0
2020-06-02 13:00:00,50.8,50.95,50.75,50.89,291485.0,42.0528,42.1769,42.0114,42.1273,291485.0
2020-06-02 13:10:00,50.89,50.9,50.77,50.77,314615.0,42.1273,42.1355,42.0279,42.0279,314615.0
2020-06-02 13:20:00,50.78,50.83,50.69,50.83,395986.0,42.0362,42.0776,41.9617,42.0776,395986.0
2020-06-02 13:30:00,50.83,50.85,50.75,50.79,313487.0,42.0776,42.0942,42.0114,42.0445,313487.0
2020-06-02 13:40:00,50.79,50.9,50.64,50.69,309156.0,42.0445,42.1355,41.9203,41.9617,309156.0
2020-06-02 13:50:00,50.69,50.72,50.53,50.66,455677.0,41.9617,41.9865,41.8293,41.9369,455677.0
2020-06-02 14:00:00,50.65,50.75,50.57,50.62,379403.0,41.9286,42.0114,41.8624,41.9038,379403.0
2020-06-02 14:10:00,50.62,50.7,50.51,50.7,421682.0,41.9038,41.97,41.8127,41.97,421682.0
2020-06-02 14:20:00,50.71,50.72,50.44,50.46,405582.0,41.9783,41.9865,41.7547,41.7713,405582.0
2020-06-02 14:30:00,50.46,50.49,50.16,50.24,753370.0,41.7713,41.7961,41.523,41.5892,753370.0
2020-06-02 14:40:00,50.25,50.43,50.24,50.41,421492.0,41.5975,41.7465,41.5892,41.7299,421492.0
2020-06-02 14:50:00,50.41,50.55,50.39,50.49,370345.0,41.7299,41.8458,41.7134,41.7961,370345.0
2020-06-02 15:00:00,50.49,50.54,50.4,50.47,428603.0,41.7961,41.8375,41.7216,41.7796,428603.0
2020-06-02 15:10:00,50.46,50.54,50.41,50.49,299995.0,41.7713,41.8375,41.7299,41.7961,299995.0
2020-06-02 15:20:00,50.49,50.52,50.32,50.45,513206.0,41.7961,41.821,41.6554,41.763,513206.0
2020-06-02 15:30:00,50.45,50.58,50.37,50.53,694774.0,41.763,41.8706,41.6968,41.8293,694774.0
2020-06-02 15:40:00,50.54,50.72,50.45,50.72,863310.0,41.8375,41.9865,41.763,41.9865,863310.0
2020-06-02 15:50:00,50.71,50.85,50.64,50.84,1347939.0,41.9783,42.0942,41.9203,42.0859,1347939.0
2020-06-03 09:30:00,52.56,52.96,52.42,52.65,2549081.0,43.5097,43.8408,43.3938,43.5842,2549081.0
2020-06-03 09:40:00,52.65,52.89,52.51,52.62,1177108.0,43.5842,43.7829,43.4683,43.5594,1177108.0
2020-06-03 09:50:00,52.63,52.85,52.62,52.73,1117549.0,43.5677,43.7498,43.5594,43.6504,1117549.0
2020-06-03 10:00:00,52.74,52.96,52.7,52.83,1044567.0,43.6587,43.8408,43.6256,43.7332,1044567.0
2020-06-03 10:10:00,52.83,53.0,52.75,52.97,907865.0,43.7332,43.8739,43.667,43.8491,907865.0
2020-06-03 10:20:00,52.97,53.32,52.95,53.29,830073.0,43.8491,44.1388,43.8326,44.114,830073.0
2020-06-03 10:30:00,53.29,53.45,53.1,53.11,957178.0,44.114,44.2465,43.9567,43.965,957178.0
2020-06-03 10:40:00,53.11,53.54,53.08,53.42,823150.0,43.965,44.321,43.9402,44.2216,823150.0
2020-06-03 10:50:00,53.42,53.51,53.32,53.44,619527.0,44.2216,44.2961,44.1388,44.2382,619527.0
2020-06-03 11:00:00,53.43,53.76,53.39,53.69,856983.0,44.2299,44.5031,44.1968,44.4451,856983.0
2020-06-03 11:10:00,53.69,53.69,53.52,53.53,531797.0,44.4451,44.4451,44.3044,44.3127,531797.0
2020-06-03 11:20:00,53.53,53.62,53.43,53.54,583304.0,44.3127,44.3872,44.2299,44.321,583304.0
2020-06-03 11:30:00,53.54,53.63,53.49,53.57,599776.0,44.321,44.3955,44.2796,44.3458,599776.0
2020-06-03 11:40:00,53.57,53.65,53.49,53.51,514570.0,44.3458,44.412,44.2796,44.2961,514570.0
2020-06-03 11:50:00,53.52,53.61,53.33,53.52,781983.0,44.3044,44.3789,44.1471,44.3044,781983.0
2020-06-03 12:00:00,53.52,53.55,53.33,53.45,489840.0,44.3044,44.3292,44.1471,44.2465,489840.0
2020-06-03 12:10:00,53.46,53.55,53.31,53.35,491335.0,44.2547,44.3292,44.1306,44.1637,491335.0
2020-06-03 12:20:00,53.36,53.4,53.29,53.38,412227.0,44.172,44.2051,44.114,44.1885,412227.0
2020-06-03 12:30:00,53.39,53.49,53.22,53.28,504276.0,44.1968,44.2796,44.0561,44.1057,504276.0
2020-06-03 12:40:00,53.29,53.43,53.26,53.32,308674.0,44.114,44.2299,44.0892,44.1388,308674.0
2020-06-03 12:50:00,53.31,53.55,53.3,53.48,422412.0,44.1306,44.3292,44.1223,44.2713,422412.0
2020-06-03 13:00:00,53.48,53.55,53.37,53.46,298411.0,44.2713,44.3292,44.1802,44.2547,298411.0
2020-06-03 13:10:00,53.45,53.51,53.4,53.45,253799.0,44.2465,44.2961,44.2051,44.2465,253799.0
2020-06-03 13:20:00,53.46,53.47,53.24,53.25,291036.0,44.2547,44.263,44.0726,44.0809,291036.0
2020-06-03 13:30:00,53.25,53.26,52.95,52.97,414699.0,44.0809,44.0892,43.8326,43.8491,414699.0
2020-06-03 13:40:00,52.97,53.19,52.95,53.12,407922.0,43.8491,44.0312,43.8326,43.9733,407922.0
2020-06-03 13:50:00,53.1,53.13,53.04,53.11,203886.0,43.9567,43.9816,43.9071,43.965,203886.0
2020-06-03 14:00:00,53.11,53.24,53.1,53.16,303513.0,43.965,44.0726,43.9567,44.0064,303513.0
2020-06-03 14:10:00,53.16,53.3,53.14,53.28,314173.0,44.0064,44.1223,43.9898,44.1057,314173.0
2020-06-03 14:20:00,53.27,53.41,53.18,53.38,291405.0,44.0975,44.2133,44.0229,44.1885,291405.0
2020-06-03 14:30:00,53.37,53.4,53.25,53.34,345775.0,44.1802,44.2051,44.0809,44.1554,345775.0
2020-06-03 14:40:00,53.35,53.51,53.32,53.44,492633.0,44.1637,44.2961,44.1388,44.2382,492633.0
2020-06-03 14:50:00,53.44,53.44,53.34,53.35,393560.0,44.2382,44.2382,44.1554,44.1637,393560.0
2020-06-03 15:00:00,53.35,53.47,53.27,53.38,502093.0,44.1637,44.263,44.0975,44.1885,502093.0
2020-06-03 15:10:00,53.38,53.42,53.32,53.4,551841.0,44.1885,44.2216,44.1388,44.2051,551841.0
2020-06-03 15:20:00,53.4,53.49,53.34,53.43,716065.0,44.2051,44.2796,44.1554,44.2299,716065.0
2020-06-03 15:30:00,53.42,53.61,53.34,53.59,727718.0,44.2216,44.3789,44.1554,44.3624,727718.0
2020-06-03 15:40:00,53.59,53.72,53.51,53.67,1187742.0,44.3624,44.47,44.2961,44.4286,1187742.0
2020-06-03 15:50:00,53.67,53.7,53.3,53.35,1710136.0,44.4286,44.4534,44.1223,44.1637,1710136.0
2020-06-04 09:30:00,53.3,53.44,52.91,53.22,2008194.0,44.1223,44.2382,43.7994,44.0561,2008194.0
2020-06-04 09:40:00,53.22,53.22,52.61,52.85,1100352.0,44.0561,44.0561,43.5511,43.7498,1100352.0
2020-06-04 09:50:00,52.85,53.84,52.8,53.83,1032921.0,43.7498,44.5693,43.7084,44.561,1032921.0
2020-06-04 10:00:00,53.83,54.62,53.8,54.24,1642836.0,44.561,45.215,44.5362,44.9004,1642836.0
2020-06-04 10:10:00,54.25,54.86,54.15,54.85,1297364.0,44.9087,45.4137,44.8259,45.4054,1297364.0
2020-06-04 10:20:00,54.85,54.96,54.47,54.88,1121988.0,45.4054,45.4965,45.0908,45.4302,1121988.0
2020-06-04 10:30:00,54.89,55.02,54.62,54.64,1011865.0,45.4385,45.5461,45.215,45.2316,1011865.0
2020-06-04 10:40:00,54.64,55.14,54.64,55.08,1035742.0,45.2316,45.6455,45.2316,45.5958,1035742.0
2020-06-04 10:50:00,55.08,55.1,54.82,55.0,727429.0,45.5958,45.6123,45.3806,45.5296,727429.0
2020-06-04 11:00:00,55.0,55.05,54.55,54.57,590572.0,45.5296,45.571,45.157,45.1736,590572.0
2020-06-04 11:10:00,54.58,54.6,54.17,54.21,775245.0,45.1819,45.1984,44.8425,44.8756,775245.0
2020-06-04 11:20:00,54.2,54.49,54.16,54.31,488533.0,44.8673,45.1074,44.8342,44.9584,488533.0
2020-06-04 11:30:00,54.32,54.41,54.24,54.36,383296.0,44.9667,45.0412,44.9004,44.9998,383296.0
2020-06-04 11:40:00,54.37,54.41,54.18,54.24,347075.0,45.008,45.0412,44.8508,44.9004,347075.0
2020-06-04 11:50:00,54.24,54.38,54.16,54.23,449615.0,44.9004,45.0163,44.8342,44.8921,449615.0
2020-06-04 12:00:00,54.23,54.43,54.23,54.43,317332.0,44.8921,45.0577,44.8921,45.0577,317332.0
2020-06-04 12:10:00,54.42,54.56,54.37,54.4,402218.0,45.0494,45.1653,45.008,45.0329,402218.0
2020-06-04 12:20:00,54.4,54.47,54.23,54.27,375118.0,45.0329,45.0908,44.8921,44.9253,375118.0
2020-06-04 12:30:00,54.28,54.29,54.03,54.18,464658.0,44.9335,44.9418,44.7266,44.8508,464658.0
2020-06-04 12:40:00,54.18,54.25,53.92,53.93,518791.0,44.8508,44.9087,44.6355,44.6438,518791.0
2020-06-04 12:50:00,53.92,54.21,53.92,54.15,460733.0,44.6355,44.8756,44.6355,44.8259,460733.0
2020-06-04 13:00:00,54.15,54.29,54.15,54.24,465141.0,44.8259,44.9418,44.8259,44.9004,465141.0
2020-06-04 13:10:00,54.23,54.31,54.13,54.24,254887.0,44.8921,44.9584,44.8094,44.9004,254887.0
2020-06-04 13:20:00,54.24,54.37,54.22,54.23,348899.0,44.9004,45.008,44.8839,44.8921,348899.0
2020-06-04 13:30:00,54.24,54.39,54.23,54.37,361730.0,44.9004,45.0246,44.8921,45.008,361730.0
2020-06-04 13:40:00,54.37,54.57,54.35,54.47,380788.0,45.008,45.1736,44.9915,45.0908,380788.0
2020-06-04 13:50:00,54.48,54.7,54.45,54.62,343142.0,45.0991,45.2812,45.0743,45.215,343142.0
2020-06-04 14:00:00,54.61,54.79,54.6,54.74,376276.0,45.2067,45.3557,45.1984,45.3143,376276.0
2020-06-04 14:10:00,54.75,54.98,54.74,54.98,485620.0,45.3226,45.513,45.3143,45.513,485620.0
2020-06-04 14:20:00,54.98,55.01,54.88,54.95,400377.0,45.513,45.5378,45.4302,45.4882,400377.0
2020-06-04 14:30:00,54.96,54.98,54.85,54.96,496133.0,45.4965,45.513,45.4054,45.4965,496133.0
2020-06-04 14:40:00,54.95,55.12,54.89,55.12,497067.0,45.4882,45.6289,45.4385,45.6289,497067.0
2020-06-04 14:50:00,55.12,55.27,54.9,55.0,753417.0,45.6289,45.7531,45.4468,45.5296,753417.0
2020-06-04 15:00:00,55.01,55.11,54.86,54.94,685108.0,45.5378,45.6206,45.4137,45.4799,685108.0
2020-06-04 15:10:00,54.94,54.98,54.55,54.78,1030735.0,45.4799,45.513,45.157,45.3474,1030735.0
2020-06-04 15:20:00,54.8,55.13,54.72,55.13,821005.0,45.364,45.6372,45.2978,45.6372,821005.0
2020-06-04 15:30:00,55.13,55.44,55.11,55.3,894299.0,45.6372,45.8938,45.6206,45.7779,894299.0
2020-06-04 15:40:00,55.29,55.54,55.24,55.49,1158964.0,45.7696,45.9766,45.7282,45.9352,1158964.0
2020-06-04 15:50:00,55.49,55.69,55.34,55.65,1888604.0,45.9352,46.1008,45.811,46.0676,1888604.0
2020-06-05 09:30:00,61.59,62.47,59.36,60.45,4388540.0,50.9848,51.7133,49.1388,50.0411,4388540.0
2020-06-05 09:40:00,60.45,60.56,59.33,59.45,2480567.0,50.0411,50.1322,49.114,49.2133,2480567.0
2020-06-05 09:50:00,59.44,59.96,59.1,59.17,2291178.0,49.205,49.6355,48.9236,48.9815,2291178.0
2020-06-05 10:00:00,59.16,60.12,59.16,60.04,1412674.0,48.9733,49.768,48.9733,49.7017,1412674.0
2020-06-05 10:10:00,60.05,60.19,59.54,59.58,1393144.0,49.71,49.8259,49.2878,49.3209,1393144.0
2020-06-05 10:20:00,59.57,59.74,58.9,59.13,1298574.0,49.3127,49.4534,48.758,48.9484,1298574.0
2020-06-05 10:30:00,59.15,59.4,58.84,59.07,1036614.0,48.965,49.1719,48.7084,48.8988,1036614.0
2020-06-05 10:40:00,59.08,59.81,58.97,59.7,847530.0,48.907,49.5113,48.816,49.4203,847530.0
2020-06-05 10:50:00,59.7,59.99,59.69,59.85,1061861.0,49.4203,49.6603,49.412,49.5444,1061861.0
2020-06-05 11:00:00,59.84,60.25,59.78,59.85,1082176.0,49.5362,49.8756,49.4865,49.5444,1082176.0
2020-06-05 11:10:00,59.83,60.05,59.77,60.0,766408.0,49.5279,49.71,49.4782,49.6686,766408.0
2020-06-05 11:20:00,59.99,60.11,59.8,60.05,625642.0,49.6603,49.7597,49.5031,49.71,625642.0
2020-06-05 11:30:00,60.06,60.15,59.68,59.7,716780.0,49.7183,49.7928,49.4037,49.4203,716780.0
2020-06-05 11:40:00,59.69,59.78,59.57,59.67,921381.0,49.412,49.4865,49.3127,49.3954,921381.0
2020-06-05 11:50:00,59.67,59.8,59.57,59.64,694622.0,49.3954,49.5031,49.3127,49.3706,694622.0
2020-06-05 12:00:00,59.64,59.84,59.48,59.77,873762.0,49.3706,49.5362,49.2382,49.4782,873762.0
2020-06-05 12:10:00,59.77,59.78,59.02,59.07,725527.0,49.4782,49.4865,48.8574,48.8988,725527.0
2020-06-05 12:20:00,59.06,59.34,59.06,59.34,781272.0,48.8905,49.1223,48.8905,49.1223,781272.0
2020-06-05 12:30:00,59.34,59.43,59.17,59.34,595673.0,49.1223,49.1968,48.9815,49.1223,595673.0
2020-06-05 12:40:00,59.35,59.37,59.22,59.23,320902.0,49.1305,49.1471,49.0229,49.0312,320902.0
2020-06-05 12:50:00,59.23,59.24,59.11,59.17,346562.0,49.0312,49.0395,48.9319,48.9815,346562.0
2020-06-05 13:00:00,59.16,59.35,59.13,59.22,320514.0,48.9733,49.1305,48.9484,49.0229,320514.0
2020-06-05 13:10:00,59.21,59.39,59.17,59.23,304258.0,49.0146,49.1636,48.9815,49.0312,304258.0
2020-06-05 13:20:00,59.24,59.58,59.21,59.55,577200.0,49.0395,49.3209,49.0146,49.2961,577200.0
2020-06-05 13:30:00,59.54,59.67,59.48,59.58,457007.0,49.2878,49.3954,49.2382,49.3209,457007.0
2020-06-05 13:40:00,59.58,59.75,59.41,59.73,545067.0,49.3209,49.4617,49.1802,49.4451,545067.0
2020-06-05 13:50:00,59.73,59.74,59.41,59.52,395642.0,49.4451,49.4534,49.1802,49.2713,395642.0
2020-06-05 14:00:00,59.52,59.7,59.46,59.62,442544.0,49.2713,49.4203,49.2216,49.354,442544.0
2020-06-05 14:10:00,59.62,59.71,59.39,59.42,418322.0,49.354,49.4285,49.1636,49.1885,418322.0
2020-06-05 14:20:00,59.41,59.45,59.24,59.34,415191.0,49.1802,49.2133,49.0395,49.1223,415191.0
2020-06-05 14:30:00,59.34,59.49,59.13,59.39,506768.0,49.1223,49.2464,48.9484,49.1636,506768.0
2020-06-05 14:40:00,59.4,59.5,59.21,59.24,379930.0,49.1719,49.2547,49.0146,49.0395,379930.0
2020-06-05 14:50:00,59.25,59.33,59.11,59.2,558756.0,49.0478,49.114,48.9319,49.0064,558756.0
2020-06-05 15:00:00,59.21,59.25,58.8,58.83,754442.0,49.0146,49.0478,48.6752,48.7001,754442.0
2020-06-05 15:10:00,58.84,58.85,58.34,58.69,1014736.0,48.7084,48.7166,48.2944,48.5842,1014736.0
2020-06-05 15:20:00,58.69,58.89,58.52,58.85,747027.0,48.5842,48.7497,48.4435,48.7166,747027.0
2020-06-05 15:30:00,58.86,58.86,58.58,58.7,790852.0,48.7249,48.7249,48.4931,48.5925,790852.0
2020-06-05 15:40:00,58.7,58.78,58.52,58.59,811794.0,48.5925,48.6587,48.4435,48.5014,811794.0
2020-06-05 15:50:00,58.59,58.94,58.51,58.84,2210303.0,48.5014,48.7911,48.4352,48.7084,2210303.0
2020-06-08 09:30:00,60.66,61.22,60.43,60.93,2124373.0,50.215,50.6785,50.0246,50.4385,2124373.0
2020-06-08 09:40:00,60.91,61.15,60.65,60.65,1329485.0,50.4219,50.6206,50.2067,50.2067,1329485.0
2020-06-08 09:50:00,60.65,61.32,60.58,61.22,1190944.0,50.2067,50.7613,50.1487,50.6785,1190944.0
2020-06-08 10:00:00,61.23,61.33,60.92,60.97,1102999.0,50.6868,50.7696,50.4302,50.4716,1102999.0
2020-06-08 10:10:00,60.96,60.98,60.61,60.64,1042554.0,50.4633,50.4799,50.1736,50.1984,1042554.0
2020-06-08 10:20:00,60.63,60.65,60.01,60.1,876852.0,50.1901,50.2067,49.6769,49.7514,876852.0
2020-06-08 10:30:00,60.11,60.18,59.77,59.94,762801.0,49.7597,49.8176,49.4782,49.6189,762801.0
2020-06-08 10:40:00,59.94,60.32,59.9,60.23,777045.0,49.6189,49.9335,49.5858,49.859,777045.0
2020-06-08 10:50:00,60.23,60.66,60.14,60.62,885927.0,49.859,50.215,49.7845,50.1819,885927.0
2020-06-08 11:00:00,60.61,60.84,60.54,60.58,563740.0,50.1736,50.364,50.1156,50.1487,563740.0
2020-06-08 11:10:00,60.59,61.0,60.57,60.93,582244.0,50.157,50.4964,50.1405,50.4385,582244.0
2020-06-08 11:20:00,60.92,60.99,60.65,60.71,536655.0,50.4302,50.4881,50.2067,50.2564,536655.0
2020-06-08 11:30:00,60.72,60.9,60.69,60.76,412137.0,50.2646,50.4136,50.2398,50.2977,412137.0
2020-06-08 11:40:00,60.77,60.84,60.57,60.72,570455.0,50.306,50.364,50.1405,50.2646,570455.0
2020-06-08 11:50:00,60.71,60.72,60.55,60.57,303364.0,50.2564,50.2646,50.1239,50.1405,303364.0
2020-06-08 12:00:00,60.57,60.63,60.47,60.63,304008.0,50.1405,50.1901,50.0577,50.1901,304008.0
2020-06-08 12:10:00,60.62,60.78,60.56,60.75,523524.0,50.1819,50.3143,50.1322,50.2895,523524.0
2020-06-08 12:20:00,60.75,60.88,60.65,60.71,497059.0,50.2895,50.3971,50.2067,50.2564,497059.0
2020-06-08 12:30:00,60.71,60.94,60.61,60.91,384632.0,50.2564,50.4468,50.1736,50.4219,384632.0
2020-06-08 12:40:00,60.91,60.92,60.78,60.91,313436.0,50.4219,50.4302,50.3143,50.4219,313436.0
2020-06-08 12:50:00,60.91,60.93,60.56,60.57,415195.0,50.4219,50.4385,50.1322,50.1405,415195.0
2020-06-08 13:00:00,60.57,60.71,60.56,60.66,436354.0,50.1405,50.2564,50.1322,50.215,436354.0
2020-06-08 13:10:00,60.66,60.72,60.42,60.43,433627.0,50.215,50.2646,50.0163,50.0246,433627.0
2020-06-08 13:20:00,60.43,60.53,60.36,60.46,388339.0,50.0246,50.1074,49.9666,50.0494,388339.0
2020-06-08 13:30:00,60.46,60.61,60.37,60.54,608179.0,50.0494,50.1736,49.9749,50.1156,608179.0
2020-06-08 13:40:00,60.54,60.59,60.37,60.5,336264.0,50.1156,50.157,49.9749,50.0825,336264.0
2020-06-08 13:50:00,60.5,60.56,60.43,60.53,350894.0,50.0825,50.1322,50.0246,50.1074,350894.0
2020-06-08 14:00:00,60.53,60.6,60.41,60.43,356145.0,50.1074,50.1653,50.008,50.0246,356145.0
2020-06-08 14:10:00,60.43,60.43,60.24,60.27,384551.0,50.0246,50.0246,49.8673,49.8921,384551.0
2020-06-08 14:20:00,60.27,60.39,60.25,60.3,389566.0,49.8921,49.9915,49.8756,49.917,389566.0
2020-06-08 14:30:00,60.29,60.3,60.19,60.28,355302.0,49.9087,49.917,49.8259,49.9004,355302.0
2020-06-08 14:40:00,60.28,60.39,60.18,60.37,308018.0,49.9004,49.9915,49.8176,49.9749,308018.0
2020-06-08 14:50:00,60.38,60.39,60.22,60.23,300378.0,49.9832,49.9915,49.8507,49.859,300378.0
2020-06-08 15:00:00,60.22,60.29,60.1,60.13,367099.0,49.8507,49.9087,49.7514,49.7762,367099.0
2020-06-08 15:10:00,60.13,60.29,60.09,60.28,416266.0,49.7762,49.9087,49.7431,49.9004,416266.0
2020-06-08 15:20:00,60.28,60.63,60.28,60.59,475949.0,49.9004,50.1901,49.9004,50.157,475949.0
2020-06-08 15:30:00,60.6,60.92,60.5,60.91,714631.0,50.1653,50.4302,50.0825,50.4219,714631.0
2020-06-08 15:40:00,60.91,61.13,60.88,61.08,1338684.0,50.4219,50.604,50.3971,50.5626,1338684.0
2020-06-08 15:50:00,61.08,61.25,61.05,61.23,2154244.0,50.5626,50.7034,50.5378,50.6868,2154244.0
2020-06-09 09:30:00,59.0,59.6,58.7,59.06,2186008.0,48.8408,49.3375,48.5925,48.8905,2186008.0
2020-06-09 09:40:00,59.06,59.36,58.94,59.15,978733.0,48.8905,49.1388,48.7911,48.965,978733.0
2020-06-09 09:50:00,59.14,59.2,58.32,58.38,1139238.0,48.9567,49.0064,48.2779,48.3276,1139238.0
2020-06-09 10:00:00,58.4,58.5,57.65,57.78,1474982.0,48.3441,48.4269,47.7233,47.8309,1474982.0
2020-06-09 10:10:00,57.78,58.27,57.71,58.1,1253675.0,47.8309,48.2365,47.7729,48.0958,1253675.0
2020-06-09 10:20:00,58.1,58.35,58.04,58.22,852434.0,48.0958,48.3027,48.0461,48.1951,852434.0
2020-06-09 10:30:00,58.22,58.29,57.93,58.25,759222.0,48.1951,48.2531,47.955,48.2199,759222.0
2020-06-09 10:40:00,58.25,58.55,58.12,58.53,763866.0,48.2199,48.4683,48.1123,48.4517,763866.0
2020-06-09 10:50:00,58.54,58.61,58.27,58.35,1110005.0,48.46,48.518,48.2365,48.3027,1110005.0
2020-06-09 11:00:00,58.34,58.82,58.25,58.72,754134.0,48.2944,48.6918,48.2199,48.609,754134.0
2020-06-09 11:10:00,58.72,58.83,58.6,58.83,472106.0,48.609,48.7001,48.5097,48.7001,472106.0
2020-06-09 11:20:00,58.83,58.98,58.62,58.68,540976.0,48.7001,48.8242,48.5262,48.5759,540976.0
2020-06-09 11:30:00,58.68,58.69,58.35,58.46,469311.0,48.5759,48.5842,48.3027,48.3938,469311.0
2020-06-09 11:40:00,58.46,58.55,58.38,58.5,356181.0,48.3938,48.4683,48.3276,48.4269,356181.0
2020-06-09 11:50:00,58.5,58.62,58.39,58.53,402021.0,48.4269,48.5262,48.3358,48.4517,402021.0
2020-06-09 12:00:00,58.53,58.57,58.41,58.52,378983.0,48.4517,48.4848,48.3524,48.4435,378983.0
2020-06-09 12:10:00,58.52,58.85,58.51,58.78,423418.0,48.4435,48.7166,48.4352,48.6587,423418.0
2020-06-09 12:20:00,58.78,58.87,58.71,58.85,468296.0,48.6587,48.7332,48.6007,48.7166,468296.0
2020-06-09 12:30:00,58.85,58.92,58.7,58.79,432142.0,48.7166,48.7746,48.5925,48.667,432142.0
2020-06-09 12:40:00,58.78,58.88,58.65,58.69,325662.0,48.6587,48.7415,48.5511,48.5842,325662.0
2020-06-09 12:50:00,58.7,58.99,58.63,58.98,411919.0,48.5925,48.8325,48.5345,48.8242,411919.0
2020-06-09 13:00:00,58.98,59.1,58.85,58.91,426295.0,48.8242,48.9236,48.7166,48.7663,426295.0
2020-06-09 13:10:00,58.92,59.03,58.91,58.94,327871.0,48.7746,48.8656,48.7663,48.7911,327871.0
2020-06-09 13:20:00,58.94,59.44,58.93,59.43,558792.0,48.7911,49.205,48.7829,49.1968,558792.0
2020-06-09 13:30:00,59.43,59.58,59.26,59.28,535805.0,49.1968,49.3209,49.056,49.0726,535805.0
2020-06-09 13:40:00,59.28,59.55,59.28,59.55,407272.0,49.0726,49.2961,49.0726,49.2961,407272.0
2020-06-09 13:50:00,59.54,59.64,59.4,59.53,307089.0,49.2878,49.3706,49.1719,49.2795,307089.0
2020-06-09 14:00:00,59.54,59.6,59.24,59.27,420500.0,49.2878,49.3375,49.0395,49.0643,420500.0
2020-06-09 14:10:00,59.28,59.49,59.28,59.4,265667.0,49.0726,49.2464,49.0726,49.1719,265667.0
2020-06-09 14:20:00,59.4,59.49,59.33,59.38,440322.0,49.1719,49.2464,49.114,49.1554,440322.0
2020-06-09 14:30:00,59.38,59.51,59.34,59.45,367920.0,49.1554,49.263,49.1223,49.2133,367920.0
2020-06-09 14:40:00,59.45,59.83,59.44,59.82,518957.0,49.2133,49.5279,49.205,49.5196,518957.0
2020-06-09 14:50:00,59.82,59.91,59.68,59.89,460986.0,49.5196,49.5941,49.4037,49.5776,460986.0
2020-06-09 15:00:00,59.89,59.93,59.66,59.8,503623.0,49.5776,49.6107,49.3872,49.5031,503623.0
2020-06-09 15:10:00,59.8,60.0,59.73,59.93,532737.0,49.5031,49.6686,49.4451,49.6107,532737.0
2020-06-09 15:20:00,59.94,60.2,59.91,60.2,813166.0,49.6189,49.8342,49.5941,49.8342,813166.0
2020-06-09 15:30:00,60.2,60.2,59.78,59.95,788151.0,49.8342,49.8342,49.4865,49.6272,788151.0
2020-06-09 15:40:00,59.94,60.04,59.63,59.66,748768.0,49.6189,49.7017,49.3623,49.3872,748768.0
2020-06-09 15:50:00,59.66,59.66,59.36,59.49,1729228.0,49.3872,49.3872,49.1388,49.2464,1729228.0
2020-06-10 09:30:00,58.9,59.14,58.28,58.28,1634057.0,48.758,48.9567,48.2448,48.2448,1634057.0
2020-06-10 09:40:00,58.29,58.3,57.76,58.1,1286898.0,48.2531,48.2613,47.8143,48.0958,1286898.0
2020-06-10 09:50:00,58.1,58.1,57.02,57.57,1927725.0,48.0958,48.0958,47.2017,47.657,1927725.0
2020-06-10 10:00:00,57.57,57.7,57.03,57.11,1053488.0,47.657,47.7647,47.21,47.2762,1053488.0
2020-06-10 10:10:00,57.11,57.11,56.31,56.64,1418810.0,47.2762,47.2762,46.614,46.8872,1418810.0
2020-06-10 10:20:00,56.62,57.06,56.51,56.95,706535.0,46.8706,47.2349,46.7796,47.1438,706535.0
2020-06-10 10:30:00,56.95,57.08,56.7,57.05,1241784.0,47.1438,47.2514,46.9368,47.2266,1241784.0
2020-06-10 10:40:00,57.06,57.16,56.58,56.73,884358.0,47.2349,47.3176,46.8375,46.9617,884358.0
2020-06-10 10:50:00,56.74,56.93,56.62,56.88,671925.0,46.97,47.1272,46.8706,47.0858,671925.0
2020-06-10 11:00:00,56.88,57.34,56.79,57.18,753441.0,47.0858,47.4666,47.0113,47.3342,753441.0
2020-06-10 11:10:00,57.19,57.25,56.92,57.1,745093.0,47.3425,47.3921,47.119,47.268,745093.0
2020-06-10 11:20:00,57.09,57.46,57.08,57.28,618351.0,47.2597,47.566,47.2514,47.417,618351.0
2020-06-10 11:30:00,57.29,57.37,56.91,57.23,556699.0,47.4252,47.4915,47.1107,47.3756,556699.0
2020-06-10 11:40:00,57.23,57.4,57.19,57.37,451838.0,47.3756,47.5163,47.3425,47.4915,451838.0
2020-06-10 11:50:00,57.37,57.68,57.3,57.65,423707.0,47.4915,47.7481,47.4335,47.7233,423707.0
2020-06-10 12:00:00,57.66,57.91,57.55,57.69,649335.0,47.7315,47.9385,47.6405,47.7564,649335.0
2020-06-10 12:10:00,57.7,57.72,57.46,57.61,462525.0,47.7647,47.7812,47.566,47.6901,462525.0
2020-06-10 12:20:00,57.61,57.65,57.35,57.36,328428.0,47.6901,47.7233,47.4749,47.4832,328428.0
2020-06-10 12:30:00,57.35,57.44,57.07,57.17,537209.0,47.4749,47.5494,47.2431,47.3259,537209.0
2020-06-10 12:40:00,57.17,57.33,57.15,57.21,331037.0,47.3259,47.4584,47.3094,47.359,331037.0
2020-06-10 12:50:00,57.2,57.27,57.08,57.21,390301.0,47.3507,47.4087,47.2514,47.359,390301.0
2020-06-10 13:00:00,57.21,57.26,57.07,57.26,263543.0,47.359,47.4004,47.2431,47.4004,263543.0
2020-06-10 13:10:00,57.25,57.33,57.18,57.29,263279.0,47.3921,47.4584,47.3342,47.4252,263279.0
2020-06-10 13:20:00,57.29,57.49,57.22,57.4,489681.0,47.4252,47.5908,47.3673,47.5163,489681.0
2020-06-10 13:30:00,57.4,57.49,57.39,57.42,185289.0,47.5163,47.5908,47.508,47.5329,185289.0
2020-06-10 13:40:00,57.42,57.56,57.36,57.55,260068.0,47.5329,47.6488,47.4832,47.6405,260068.0
2020-06-10 13:50:00,57.54,57.61,57.44,57.53,317315.0,47.6322,47.6901,47.5494,47.6239,317315.0
2020-06-10 14:00:00,57.52,58.36,57.12,57.61,1155055.0,47.6156,48.311,47.2845,47.6901,1155055.0
2020-06-10 14:10:00,57.62,58.11,57.62,57.94,584166.0,47.6984,48.1041,47.6984,47.9633,584166.0
2020-06-10 14:20:00,57.95,58.01,57.71,57.92,457858.0,47.9716,48.0213,47.7729,47.9468,457858.0
2020-06-10 14:30:00,57.91,57.93,57.12,57.15,743286.0,47.9385,47.955,47.2845,47.3094,743286.0
2020-06-10 14:40:00,57.14,57.33,56.82,56.94,1081802.0,47.3011,47.4584,47.0362,47.1355,1081802.0
2020-06-10 14:50:00,56.93,57.04,56.55,56.76,1065369.0,47.1272,47.2183,46.8127,46.9865,1065369.0
2020-06-10 15:00:00,56.76,56.76,56.2,56.63,1308122.0,46.9865,46.9865,46.5229,46.8789,1308122.0
2020-06-10 15:10:00,56.62,56.81,56.37,56.55,801842.0,46.8706,47.0279,46.6637,46.8127,801842.0
2020-06-10 15:20:00,56.54,56.74,56.24,56.7,732001.0,46.8044,46.97,46.556,46.9368,732001.0
2020-06-10 15:30:00,56.7,56.76,56.27,56.59,1106252.0,46.9368,46.9865,46.5809,46.8458,1106252.0
2020-06-10 15:40:00,56.58,56.59,55.93,56.13,1475913.0,46.8375,46.8458,46.2994,46.465,1475913.0
2020-06-10 15:50:00,56.13,56.3,55.86,55.86,2594518.0,46.465,46.6057,46.2415,46.2415,2594518.0
2020-06-11 09:30:00,51.67,52.91,51.21,52.29,3574082.0,42.773,43.7994,42.3922,43.2862,3574082.0
2020-06-11 09:40:00,52.31,53.52,52.2,53.04,1733001.0,43.3028,44.3044,43.2117,43.9071,1733001.0
2020-06-11 09:50:00,53.03,53.37,52.76,52.85,991233.0,43.8988,44.1802,43.6753,43.7498,991233.0
2020-06-11 10:00:00,52.86,53.13,52.44,52.69,939536.0,43.758,43.9816,43.4104,43.6173,939536.0
2020-06-11 10:10:00,52.68,52.89,52.45,52.61,820257.0,43.609,43.7829,43.4186,43.5511,820257.0
2020-06-11 10:20:00,52.61,52.92,52.33,52.42,793865.0,43.5511,43.8077,43.3193,43.3938,793865.0
2020-06-11 10:30:00,52.43,52.74,52.24,52.34,958758.0,43.4021,43.6587,43.2448,43.3276,958758.0
2020-06-11 10:40:00,52.33,52.43,51.91,52.02,1153320.0,43.3193,43.4021,42.9716,43.0627,1153320.0
2020-06-11 10:50:00,52.02,52.16,51.75,51.8,1019203.0,43.0627,43.1786,42.8392,42.8806,1019203.0
2020-06-11 11:00:00,51.79,52.12,51.66,51.85,1354335.0,42.8723,43.1455,42.7647,42.922,1354335.0
2020-06-11 11:10:00,51.84,51.9,51.64,51.82,912606.0,42.9137,42.9634,42.7481,42.8971,912606.0
2020-06-11 11:20:00,51.81,51.94,51.71,51.85,1103663.0,42.8888,42.9965,42.8061,42.922,1103663.0
2020-06-11 11:30:00,51.85,51.93,51.5,51.5,775222.0,42.922,42.9882,42.6322,42.6322,775222.0
2020-06-11 11:40:00,51.51,51.7,51.37,51.42,1123383.0,42.6405,42.7978,42.5246,42.566,1123383.0
2020-06-11 11:50:00,51.41,51.55,51.29,51.49,970388.0,42.5577,42.6736,42.4584,42.6239,970388.0
2020-06-11 12:00:00,51.49,51.5,51.1,51.11,1014782.0,42.6239,42.6322,42.3011,42.3094,1014782.0
2020-06-11 12:10:00,51.11,51.17,50.74,50.83,1551908.0,42.3094,42.359,42.0031,42.0776,1551908.0
2020-06-11 12:20:00,50.83,51.05,50.68,50.75,1386531.0,42.0776,42.2597,41.9534,42.0114,1386531.0
2020-06-11 12:30:00,50.74,51.14,50.73,50.86,1267997.0,42.0031,42.3342,41.9948,42.1024,1267997.0
2020-06-11 12:40:00,50.86,50.87,50.45,50.47,1511791.0,42.1024,42.1107,41.763,41.7796,1511791.0
2020-06-11 12:50:00,50.47,50.67,50.34,50.64,1342323.0,41.7796,41.9451,41.672,41.9203,1342323.0
2020-06-11 13:00:00,50.64,51.08,50.54,50.73,1326033.0,41.9203,42.2845,41.8375,41.9948,1326033.0
2020-06-11 13:10:00,50.71,50.88,50.6,50.69,865453.0,41.9783,42.119,41.8872,41.9617,865453.0
2020-06-11 13:20:00,50.69,50.84,50.56,50.62,726905.0,41.9617,42.0859,41.8541,41.9038,726905.0
2020-06-11 13:30:00,50.64,50.67,50.3,50.3,871519.0,41.9203,41.9451,41.6389,41.6389,871519.0
2020-06-11 13:40:00,50.31,50.33,50.1,50.16,809731.0,41.6471,41.6637,41.4733,41.523,809731.0
2020-06-11 13:50:00,50.16,50.4,50.1,50.34,729453.0,41.523,41.7216,41.4733,41.672,729453.0
2020-06-11 14:00:00,50.34,50.36,50.01,50.02,870480.0,41.672,41.6885,41.3988,41.4071,870480.0
2020-06-11 14:10:00,50.01,50.05,49.88,49.92,1429185.0,41.3988,41.4319,41.2912,41.3243,1429185.0
2020-06-11 14:20:00,49.91,50.13,49.85,50.0,897397.0,41.316,41.4981,41.2663,41.3905,897397.0
2020-06-11 14:30:00,50.0,50.13,49.71,49.76,1235905.0,41.3905,41.4981,41.1504,41.1918,1235905.0
2020-06-11 14:40:00,49.75,49.83,49.5,49.51,1261856.0,41.1836,41.2498,40.9766,40.9849,1261856.0
2020-06-11 14:50:00,49.5,49.51,49.04,49.18,1564611.0,40.9766,40.9849,40.5958,40.7117,1564611.0
2020-06-11 15:00:00,49.16,49.6,49.02,49.32,1634353.0,40.6952,41.0594,40.5793,40.8276,1634353.0
2020-06-11 15:10:00,49.33,49.4,49.06,49.12,1257182.0,40.8359,40.8938,40.6124,40.662,1257182.0
2020-06-11 15:20:00,49.12,49.15,48.8,48.93,1480825.0,40.662,40.6869,40.3971,40.5048,1480825.0
2020-06-11 15:30:00,48.93,48.99,48.72,48.94,1693236.0,40.5048,40.5544,40.3309,40.513,1693236.0
2020-06-11 15:40:00,48.95,49.55,48.91,49.09,1936004.0,40.5213,41.018,40.4882,40.6372,1936004.0
2020-06-11 15:50:00,49.09,49.12,48.2,48.39,5809327.0,40.6372,40.662,39.9005,40.0577,5809327.0
2020-06-12 09:30:00,51.4,51.45,50.15,51.3,3553489.0,42.5494,42.5908,41.5147,42.4667,3553489.0
2020-06-12 09:40:00,51.3,51.54,50.94,50.96,1640739.0,42.4667,42.6653,42.1687,42.1852,1640739.0
2020-06-12 09:50:00,50.96,51.32,50.75,51.19,1046752.0,42.1852,42.4832,42.0114,42.3756,1046752.0
2020-06-12 10:00:00,51.2,51.73,51.08,51.6,1062674.0,42.3839,42.8226,42.2845,42.715,1062674.0
2020-06-12 10:10:00,51.61,51.78,51.35,51.64,974711.0,42.7233,42.864,42.5081,42.7481,974711.0
2020-06-12 10:20:00,51.63,51.7,50.95,50.95,1090754.0,42.7398,42.7978,42.1769,42.1769,1090754.0
2020-06-12 10:30:00,50.96,51.08,50.5,50.51,804310.0,42.1852,42.2845,41.8044,41.8127,804310.0
2020-06-12 10:40:00,50.5,51.05,50.5,50.9,702090.0,41.8044,42.2597,41.8044,42.1355,702090.0
2020-06-12 10:50:00,50.9,50.9,50.05,50.05,865152.0,42.1355,42.1355,41.4319,41.4319,865152.0
2020-06-12 11:00:00,50.05,50.8,49.8,50.71,1532835.0,41.4319,42.0528,41.2249,41.9783,1532835.0
2020-06-12 11:10:00,50.7,50.75,50.0,50.01,933753.0,41.97,42.0114,41.3905,41.3988,933753.0
2020-06-12 11:20:00,50.01,50.62,49.9,50.51,986302.0,41.3988,41.9038,41.3077,41.8127,986302.0
2020-06-12 11:30:00,50.51,51.22,50.26,51.13,987570.0,41.8127,42.4004,41.6057,42.3259,987570.0
2020-06-12 11:40:00,51.13,51.27,50.9,51.25,690662.0,42.3259,42.4418,42.1355,42.4253,690662.0
2020-06-12 11:50:00,51.26,51.83,51.09,51.8,850540.0,42.4336,42.9054,42.2928,42.8806,850540.0
2020-06-12 12:00:00,51.82,52.05,51.68,51.96,824063.0,42.8971,43.0875,42.7812,43.013,824063.0
2020-06-12 12:10:00,51.95,51.96,51.68,51.89,485470.0,43.0047,43.013,42.7812,42.9551,485470.0
2020-06-12 12:20:00,51.88,51.88,51.33,51.43,487759.0,42.9468,42.9468,42.4915,42.5743,487759.0
2020-06-12 12:30:00,51.42,51.44,51.17,51.2,535263.0,42.566,42.5826,42.359,42.3839,535263.0
2020-06-12 12:40:00,51.21,51.42,50.9,51.08,491675.0,42.3922,42.566,42.1355,42.2845,491675.0
2020-06-12 12:50:00,51.09,51.55,51.09,51.52,324604.0,42.2928,42.6736,42.2928,42.6488,324604.0
2020-06-12 13:00:00,51.53,51.61,51.33,51.52,438461.0,42.6571,42.7233,42.4915,42.6488,438461.0
2020-06-12 13:10:00,51.51,51.65,51.35,51.52,374929.0,42.6405,42.7564,42.5081,42.6488,374929.0
2020-06-12 13:20:00,51.51,51.77,51.38,51.43,475146.0,42.6405,42.8557,42.5329,42.5743,475146.0
2020-06-12 13:30:00,51.45,51.54,51.0,51.05,602425.0,42.5908,42.6653,42.2183,42.2597,602425.0
2020-06-12 13:40:00,51.04,51.3,50.6,50.64,655818.0,42.2514,42.4667,41.8872,41.9203,655818.0
2020-06-12 13:50:00,50.65,51.1,50.51,50.75,586557.0,41.9286,42.3011,41.8127,42.0114,586557.0
2020-06-12 14:00:00,50.76,51.15,50.68,51.02,501218.0,42.0196,42.3425,41.9534,42.2349,501218.0
2020-06-12 14:10:00,51.02,51.57,51.02,51.14,435266.0,42.2349,42.6902,42.2349,42.3342,435266.0
2020-06-12 14:20:00,51.15,51.36,50.96,51.21,433189.0,42.3425,42.5163,42.1852,42.3922,433189.0
2020-06-12 14:30:00,51.23,51.55,51.14,51.19,449750.0,42.4087,42.6736,42.3342,42.3756,449750.0
2020-06-12 14:40:00,51.2,51.43,50.94,51.28,442672.0,42.3839,42.5743,42.1687,42.4501,442672.0
2020-06-12 14:50:00,51.28,51.51,51.2,51.41,539007.0,42.4501,42.6405,42.3839,42.5577,539007.0
2020-06-12 15:00:00,51.41,51.81,51.4,51.66,662462.0,42.5577,42.8888,42.5494,42.7647,662462.0
2020-06-12 15:10:00,51.66,51.9,51.25,51.5,866332.0,42.7647,42.9634,42.4253,42.6322,866332.0
2020-06-12 15:20:00,51.5,51.55,51.27,51.49,462981.0,42.6322,42.6736,42.4418,42.6239,462981.0
2020-06-12 15:30:00,51.5,51.85,51.36,51.73,545066.0,42.6322,42.922,42.5163,42.8226,545066.0
2020-06-12 15:40:00,51.73,52.22,51.69,52.21,811806.0,42.8226,43.2283,42.7895,43.22,811806.0
2020-06-12 15:50:00,52.21,52.45,52.01,52.22,2331292.0,43.22,43.4186,43.0544,43.2283,2331292.0
2020-06-15 09:30:00,49.96,50.47,49.74,50.06,2311923.0,41.3574,41.7796,41.1753,41.4402,2311923.0
2020-06-15 09:40:00,50.06,50.42,49.91,50.13,1251358.0,41.4402,41.7382,41.316,41.4981,1251358.0
2020-06-15 09:50:00,50.13,50.33,49.78,49.94,1266717.0,41.4981,41.6637,41.2084,41.3408,1266717.0
2020-06-15 10:00:00,49.94,50.38,49.76,50.23,1168030.0,41.3408,41.7051,41.1918,41.5809,1168030.0
2020-06-15 10:10:00,50.23,50.56,50.13,50.55,1093063.0,41.5809,41.8541,41.4981,41.8458,1093063.0
2020-06-15 10:20:00,50.55,50.56,50.24,50.35,1022606.0,41.8458,41.8541,41.5892,41.6802,1022606.0
2020-06-15 10:30:00,50.34,50.67,50.27,50.41,587559.0,41.672,41.9451,41.614,41.7299,587559.0
2020-06-15 10:40:00,50.4,50.98,50.29,50.85,877240.0,41.7216,42.2018,41.6306,42.0942,877240.0
2020-06-15 10:50:00,50.85,51.03,50.78,50.82,573228.0,42.0942,42.2432,42.0362,42.0693,573228.0
2020-06-15 11:00:00,50.82,51.44,50.79,51.39,809805.0,42.0693,42.5826,42.0445,42.5412,809805.0
2020-06-15 11:10:00,51.39,51.42,51.02,51.09,576386.0,42.5412,42.566,42.2349,42.2928,576386.0
2020-06-15 11:20:00,51.09,51.17,50.84,50.85,501168.0,42.2928,42.359,42.0859,42.0942,501168.0
2020-06-15 11:30:00,50.84,50.92,50.65,50.74,545431.0,42.0859,42.1521,41.9286,42.0031,545431.0
2020-06-15 11:40:00,50.75,50.88,50.54,50.62,471374.0,42.0114,42.119,41.8375,41.9038,471374.0
2020-06-15 11:50:00,50.63,50.88,50.56,50.77,378178.0,41.912,42.119,41.8541,42.0279,378178.0
2020-06-15 12:00:00,50.75,51.24,50.7,51.2,747202.0,42.0114,42.417,41.97,42.3839,747202.0
2020-06-15 12:10:00,51.21,51.39,51.06,51.35,551731.0,42.3922,42.5412,42.268,42.5081,551731.0
2020-06-15 12:20:00,51.35,51.83,51.31,51.73,707150.0,42.5081,42.9054,42.4749,42.8226,707150.0
2020-06-15 12:30:00,51.73,51.77,51.55,51.74,414109.0,42.8226,42.8557,42.6736,42.8309,414109.0
2020-06-15 12:40:00,51.73,51.89,51.66,51.81,482037.0,42.8226,42.9551,42.7647,42.8888,482037.0
2020-06-15 12:50:00,51.8,52.13,51.7,52.11,574385.0,42.8806,43.1537,42.7978,43.1372,574385.0
2020-06-15 13:00:00,52.11,52.37,52.05,52.36,449877.0,43.1372,43.3524,43.0875,43.3441,449877.0
2020-06-15 13:10:00,52.35,52.39,52.11,52.13,487956.0,43.3359,43.369,43.1372,43.1537,487956.0
2020-06-15 13:20:00,52.13,52.19,51.88,51.97,458418.0,43.1537,43.2034,42.9468,43.0213,458418.0
2020-06-15 13:30:00,51.97,51.99,51.72,51.88,461886.0,43.0213,43.0379,42.8143,42.9468,461886.0
2020-06-15 13:40:00,51.87,51.91,51.51,51.54,412420.0,42.9385,42.9716,42.6405,42.6653,412420.0
2020-06-15 13:50:00,51.53,51.83,51.53,51.63,467696.0,42.6571,42.9054,42.6571,42.7398,467696.0
2020-06-15 14:00:00,51.64,52.79,51.64,52.7,1179647.0,42.7481,43.7001,42.7481,43.6256,1179647.0
2020-06-15 14:10:00,52.67,53.0,52.53,52.94,951703.0,43.6008,43.8739,43.4849,43.8243,951703.0
2020-06-15 14:20:00,52.94,53.0,52.77,52.99,772681.0,43.8243,43.8739,43.6835,43.8657,772681.0
2020-06-15 14:30:00,53.0,53.0,52.62,52.81,694698.0,43.8739,43.8739,43.5594,43.7167,694698.0
2020-06-15 14:40:00,52.8,52.94,52.62,52.86,519230.0,43.7084,43.8243,43.5594,43.758,519230.0
2020-06-15 14:50:00,52.85,52.92,52.61,52.72,656530.0,43.7498,43.8077,43.5511,43.6422,656530.0
2020-06-15 15:00:00,52.71,53.0,52.71,52.97,781866.0,43.6339,43.8739,43.6339,43.8491,781866.0
2020-06-15 15:10:00,52.98,53.0,52.8,52.81,1036005.0,43.8574,43.8739,43.7084,43.7167,1036005.0
2020-06-15 15:20:00,52.82,52.91,52.51,52.51,845504.0,43.7249,43.7994,43.4683,43.4683,845504.0
2020-06-15 15:30:00,52.51,52.59,52.08,52.39,1155316.0,43.4683,43.5345,43.1124,43.369,1155316.0
2020-06-15 15:40:00,52.38,52.87,52.24,52.72,1199782.0,43.3607,43.7663,43.2448,43.6422,1199782.0
2020-06-15 15:50:00,52.72,53.0,52.66,52.98,2233047.0,43.6422,43.8739,43.5925,43.8574,2233047.0
2020-06-16 09:30:00,56.3,56.4,54.85,55.38,3017228.0,46.6057,46.6885,45.4054,45.8441,3017228.0
2020-06-16 09:40:00,55.38,55.41,54.48,54.48,1562841.0,45.8441,45.869,45.0991,45.0991,1562841.0
2020-06-16 09:50:00,54.49,54.98,54.49,54.88,977945.0,45.1074,45.513,45.1074,45.4302,977945.0
2020-06-16 10:00:00,54.89,55.42,54.78,55.04,1269846.0,45.4385,45.8772,45.3474,45.5627,1269846.0
2020-06-16 10:10:00,55.04,55.3,54.9,55.13,619726.0,45.5627,45.7779,45.4468,45.6372,619726.0
2020-06-16 10:20:00,55.12,55.3,54.84,55.19,778524.0,45.6289,45.7779,45.3971,45.6868,778524.0
2020-06-16 10:30:00,55.19,55.23,54.53,54.72,923272.0,45.6868,45.72,45.1405,45.2978,923272.0
2020-06-16 10:40:00,54.73,54.73,54.08,54.56,972783.0,45.3061,45.3061,44.768,45.1653,972783.0
2020-06-16 10:50:00,54.56,54.58,52.91,52.93,1503168.0,45.1653,45.1819,43.7994,43.816,1503168.0
2020-06-16 11:00:00,52.92,54.04,52.32,53.89,1596456.0,43.8077,44.7349,43.311,44.6107,1596456.0
2020-06-16 11:10:00,53.9,54.26,53.55,53.98,874304.0,44.619,44.917,44.3292,44.6852,874304.0
2020-06-16 11:20:00,53.96,54.33,53.87,54.16,652132.0,44.6686,44.9749,44.5941,44.8342,652132.0
2020-06-16 11:30:00,54.17,54.3,53.84,53.98,610836.0,44.8425,44.9501,44.5693,44.6852,610836.0
2020-06-16 11:40:00,53.98,54.44,53.9,54.41,783665.0,44.6852,45.066,44.619,45.0412,783665.0
2020-06-16 11:50:00,54.42,54.5,53.87,54.03,583276.0,45.0494,45.1157,44.5941,44.7266,583276.0
2020-06-16 12:00:00,54.03,54.17,53.86,54.04,581130.0,44.7266,44.8425,44.5859,44.7349,581130.0
2020-06-16 12:10:00,54.04,54.17,53.88,54.12,436923.0,44.7349,44.8425,44.6024,44.8011,436923.0
2020-06-16 12:20:00,54.12,54.48,54.11,54.44,491312.0,44.8011,45.0991,44.7928,45.066,491312.0
2020-06-16 12:30:00,54.43,54.91,54.43,54.73,692247.0,45.0577,45.4551,45.0577,45.3061,692247.0
2020-06-16 12:40:00,54.74,54.89,54.62,54.66,578790.0,45.3143,45.4385,45.215,45.2481,578790.0
2020-06-16 12:50:00,54.66,54.7,54.38,54.53,379280.0,45.2481,45.2812,45.0163,45.1405,379280.0
2020-06-16 13:00:00,54.53,54.72,54.41,54.53,338580.0,45.1405,45.2978,45.0412,45.1405,338580.0
2020-06-16 13:10:00,54.54,54.69,54.45,54.64,335832.0,45.1488,45.2729,45.0743,45.2316,335832.0
2020-06-16 13:20:00,54.64,54.71,54.46,54.62,299729.0,45.2316,45.2895,45.0825,45.215,299729.0
2020-06-16 13:30:00,54.62,54.67,54.21,54.27,423189.0,45.215,45.2564,44.8756,44.9253,423189.0
2020-06-16 13:40:00,54.27,54.48,54.27,54.32,415549.0,44.9253,45.0991,44.9253,44.9667,415549.0
2020-06-16 13:50:00,54.32,54.39,54.01,54.18,509132.0,44.9667,45.0246,44.71,44.8508,509132.0
2020-06-16 14:00:00,54.18,54.39,54.16,54.31,519914.0,44.8508,45.0246,44.8342,44.9584,519914.0
2020-06-16 14:10:00,54.32,54.74,54.29,54.65,506046.0,44.9667,45.3143,44.9418,45.2398,506046.0
2020-06-16 14:20:00,54.66,54.76,54.06,54.65,656384.0,45.2481,45.3309,44.7514,45.2398,656384.0
2020-06-16 14:30:00,54.65,54.87,54.64,54.68,409251.0,45.2398,45.4219,45.2316,45.2647,409251.0
2020-06-16 14:40:00,54.69,54.73,54.44,54.52,367004.0,45.2729,45.3061,45.066,45.1322,367004.0
2020-06-16 14:50:00,54.51,54.55,54.31,54.46,387816.0,45.1239,45.157,44.9584,45.0825,387816.0
2020-06-16 15:00:00,54.45,54.52,54.16,54.23,671179.0,45.0743,45.1322,44.8342,44.8921,671179.0
2020-06-16 15:10:00,54.22,54.35,53.97,54.03,713565.0,44.8839,44.9915,44.6769,44.7266,713565.0
2020-06-16 15:20:00,54.04,54.43,54.03,54.31,712669.0,44.7349,45.0577,44.7266,44.9584,712669.0
2020-06-16 15:30:00,54.32,54.52,54.06,54.21,946262.0,44.9667,45.1322,44.7514,44.8756,946262.0
2020-06-16 15:40:00,54.2,54.3,54.0,54.19,887482.0,44.8673,44.9501,44.7018,44.859,887482.0
2020-06-16 15:50:00,54.17,54.5,54.04,54.5,1828105.0,44.8425,45.1157,44.7349,45.1157,1828105.0
2020-06-17 09:30:00,54.7,54.8,53.91,53.91,1073565.0,45.2812,45.364,44.6272,44.6272,1073565.0
2020-06-17 09:40:00,53.92,54.23,53.77,54.11,615935.0,44.6355,44.8921,44.5114,44.7928,615935.0
2020-06-17 09:50:00,54.11,54.24,53.41,53.6,956432.0,44.7928,44.9004,44.2133,44.3706,956432.0
2020-06-17 10:00:00,53.57,53.84,53.51,53.57,566466.0,44.3458,44.5693,44.2961,44.3458,566466.0
2020-06-17 10:10:00,53.57,53.74,53.08,53.24,811761.0,44.3458,44.4865,43.9402,44.0726,811761.0
2020-06-17 10:20:00,53.24,53.29,52.93,53.01,878766.0,44.0726,44.114,43.816,43.8822,878766.0
2020-06-17 10:30:00,53.03,53.34,52.91,53.26,816315.0,43.8988,44.1554,43.7994,44.0892,816315.0
2020-06-17 10:40:00,53.27,53.33,53.1,53.28,422354.0,44.0975,44.1471,43.9567,44.1057,422354.0
2020-06-17 10:50:00,53.28,53.7,53.21,53.42,861946.0,44.1057,44.4534,44.0478,44.2216,861946.0
2020-06-17 11:00:00,53.43,53.59,53.3,53.31,450410.0,44.2299,44.3624,44.1223,44.1306,450410.0
2020-06-17 11:10:00,53.31,53.45,53.14,53.15,446928.0,44.1306,44.2465,43.9898,43.9981,446928.0
2020-06-17 11:20:00,53.15,53.27,53.13,53.22,481394.0,43.9981,44.0975,43.9816,44.0561,481394.0
2020-06-17 11:30:00,53.22,53.35,53.13,53.24,422178.0,44.0561,44.1637,43.9816,44.0726,422178.0
2020-06-17 11:40:00,53.24,53.68,53.21,53.57,451350.0,44.0726,44.4369,44.0478,44.3458,451350.0
2020-06-17 11:50:00,53.57,53.6,53.45,53.53,312300.0,44.3458,44.3706,44.2465,44.3127,312300.0
2020-06-17 12:00:00,53.53,53.69,53.41,53.61,232318.0,44.3127,44.4451,44.2133,44.3789,232318.0
2020-06-17 12:10:00,53.63,53.64,53.52,53.57,240658.0,44.3955,44.4037,44.3044,44.3458,240658.0
2020-06-17 12:20:00,53.57,53.59,53.44,53.45,241462.0,44.3458,44.3624,44.2382,44.2465,241462.0
2020-06-17 12:30:00,53.44,53.7,53.44,53.58,265662.0,44.2382,44.4534,44.2382,44.3541,265662.0
2020-06-17 12:40:00,53.58,53.59,53.42,53.43,203747.0,44.3541,44.3624,44.2216,44.2299,203747.0
2020-06-17 12:50:00,53.43,53.48,53.31,53.48,207618.0,44.2299,44.2713,44.1306,44.2713,207618.0
2020-06-17 13:00:00,53.48,53.58,53.45,53.53,203514.0,44.2713,44.3541,44.2465,44.3127,203514.0
2020-06-17 13:10:00,53.53,53.55,53.44,53.47,283347.0,44.3127,44.3292,44.2382,44.263,283347.0
2020-06-17 13:20:00,53.48,53.6,53.47,53.57,215676.0,44.2713,44.3706,44.263,44.3458,215676.0
2020-06-17 13:30:00,53.57,53.81,53.56,53.79,290970.0,44.3458,44.5445,44.3375,44.5279,290970.0
2020-06-17 13:40:00,53.78,53.83,53.58,53.68,325912.0,44.5196,44.561,44.3541,44.4369,325912.0
2020-06-17 13:50:00,53.68,53.73,53.47,53.47,264816.0,44.4369,44.4782,44.263,44.263,264816.0
2020-06-17 14:00:00,53.46,53.52,53.39,53.48,257398.0,44.2547,44.3044,44.1968,44.2713,257398.0
2020-06-17 14:10:00,53.48,53.6,53.4,53.47,236335.0,44.2713,44.3706,44.2051,44.263,236335.0
2020-06-17 14:20:00,53.47,53.5,53.36,53.46,244107.0,44.263,44.2878,44.172,44.2547,244107.0
2020-06-17 14:30:00,53.46,53.5,53.29,53.46,299421.0,44.2547,44.2878,44.114,44.2547,299421.0
2020-06-17 14:40:00,53.46,53.7,53.46,53.69,284738.0,44.2547,44.4534,44.2547,44.4451,284738.0
2020-06-17 14:50:00,53.68,53.81,53.54,53.55,398739.0,44.4369,44.5445,44.321,44.3292,398739.0
2020-06-17 15:00:00,53.55,53.55,53.33,53.38,385559.0,44.3292,44.3292,44.1471,44.1885,385559.0
2020-06-17 15:10:00,53.39,53.4,53.2,53.28,461139.0,44.1968,44.2051,44.0395,44.1057,461139.0
2020-06-17 15:20:00,53.29,53.29,52.96,53.08,739281.0,44.114,44.114,43.8408,43.9402,739281.0
2020-06-17 15:30:00,53.08,53.26,52.88,53.23,690027.0,43.9402,44.0892,43.7746,44.0643,690027.0
2020-06-17 15:40:00,53.23,53.24,52.95,53.05,1057196.0,44.0643,44.0726,43.8326,43.9153,1057196.0
2020-06-17 15:50:00,53.05,53.18,52.99,52.99,1539270.0,43.9153,44.0229,43.8657,43.8657,1539270.0
2020-06-18 09:30:00,52.67,52.81,52.03,52.46,1895768.0,43.6008,43.7167,43.071,43.4269,1895768.0
2020-06-18 09:40:00,52.45,52.94,52.35,52.88,1366373.0,43.4186,43.8243,43.3359,43.7746,1366373.0
2020-06-18 09:50:00,52.88,52.98,52.55,52.61,643869.0,43.7746,43.8574,43.5014,43.5511,643869.0
2020-06-18 10:00:00,52.61,53.22,52.61,53.16,845605.0,43.5511,44.0561,43.5511,44.0064,845605.0
2020-06-18 10:10:00,53.16,53.65,53.08,53.54,712402.0,44.0064,44.412,43.9402,44.321,712402.0
2020-06-18 10:20:00,53.54,53.65,53.26,53.49,626279.0,44.321,44.412,44.0892,44.2796,626279.0
2020-06-18 10:30:00,53.5,53.62,53.18,53.34,510911.0,44.2878,44.3872,44.0229,44.1554,510911.0
2020-06-18 10:40:00,53.34,53.51,53.21,53.35,362979.0,44.1554,44.2961,44.0478,44.1637,362979.0
2020-06-18 10:50:00,53.37,53.37,53.01,53.29,436654.0,44.1802,44.1802,43.8822,44.114,436654.0
2020-06-18 11:00:00,53.28,53.33,53.05,53.1,437139.0,44.1057,44.1471,43.9153,43.9567,437139.0
2020-06-18 11:10:00,53.1,53.2,52.96,52.99,375172.0,43.9567,44.0395,43.8408,43.8657,375172.0
2020-06-18 11:20:00,52.98,53.06,52.86,52.97,313434.0,43.8574,43.9236,43.758,43.8491,313434.0
2020-06-18 11:30:00,52.97,53.23,52.85,52.85,319714.0,43.8491,44.0643,43.7498,43.7498,319714.0
2020-06-18 11:40:00,52.85,52.97,52.75,52.79,335145.0,43.7498,43.8491,43.667,43.7001,335145.0
2020-06-18 11:50:00,52.78,52.79,52.6,52.7,375258.0,43.6918,43.7001,43.5428,43.6256,375258.0
2020-06-18 12:00:00,52.69,52.8,52.58,52.69,412259.0,43.6173,43.7084,43.5263,43.6173,412259.0
2020-06-18 12:10:00,52.69,52.88,52.64,52.84,280452.0,43.6173,43.7746,43.5759,43.7415,280452.0
2020-06-18 12:20:00,52.83,52.97,52.82,52.87,245634.0,43.7332,43.8491,43.7249,43.7663,245634.0
2020-06-18 12:30:00,52.87,52.9,52.65,52.74,228883.0,43.7663,43.7912,43.5842,43.6587,228883.0
2020-06-18 12:40:00,52.76,52.84,52.7,52.82,162556.0,43.6753,43.7415,43.6256,43.7249,162556.0
2020-06-18 12:50:00,52.81,52.91,52.73,52.86,214419.0,43.7167,43.7994,43.6504,43.758,214419.0
2020-06-18 13:00:00,52.86,52.91,52.79,52.87,239387.0,43.758,43.7994,43.7001,43.7663,239387.0
2020-06-18 13:10:00,52.87,52.99,52.85,52.96,192524.0,43.7663,43.8657,43.7498,43.8408,192524.0
2020-06-18 13:20:00,52.96,53.0,52.84,52.91,183472.0,43.8408,43.8739,43.7415,43.7994,183472.0
2020-06-18 13:30:00,52.9,52.94,52.83,52.94,188701.0,43.7912,43.8243,43.7332,43.8243,188701.0
2020-06-18 13:40:00,52.96,53.02,52.91,52.93,214065.0,43.8408,43.8905,43.7994,43.816,214065.0
2020-06-18 13:50:00,52.93,53.03,52.91,52.94,161861.0,43.816,43.8988,43.7994,43.8243,161861.0
2020-06-18 14:00:00,52.95,52.95,52.66,52.71,310372.0,43.8326,43.8326,43.5925,43.6339,310372.0
2020-06-18 14:10:00,52.72,52.8,52.61,52.77,306422.0,43.6422,43.7084,43.5511,43.6835,306422.0
2020-06-18 14:20:00,52.77,52.94,52.74,52.88,257110.0,43.6835,43.8243,43.6587,43.7746,257110.0
2020-06-18 14:30:00,52.89,53.04,52.78,52.89,403456.0,43.7829,43.9071,43.6918,43.7829,403456.0
2020-06-18 14:40:00,52.9,52.92,52.77,52.78,215242.0,43.7912,43.8077,43.6835,43.6918,215242.0
2020-06-18 14:50:00,52.79,52.9,52.74,52.76,275113.0,43.7001,43.7912,43.6587,43.6753,275113.0
2020-06-18 15:00:00,52.76,52.85,52.67,52.84,390661.0,43.6753,43.7498,43.6008,43.7415,390661.0
2020-06-18 15:10:00,52.84,52.84,52.66,52.8,307667.0,43.7415,43.7415,43.5925,43.7084,307667.0
2020-06-18 15:20:00,52.8,52.9,52.75,52.9,321072.0,43.7084,43.7912,43.667,43.7912,321072.0
2020-06-18 15:30:00,52.9,53.09,52.77,53.05,685413.0,43.7912,43.9484,43.6835,43.9153,685413.0
2020-06-18 15:40:00,53.04,53.05,52.78,52.89,558697.0,43.9071,43.9153,43.6918,43.7829,558697.0
2020-06-18 15:50:00,52.89,53.1,52.78,53.01,1454146.0,43.7829,43.9567,43.6918,43.8822,1454146.0
2020-06-19 09:30:00,54.09,54.09,53.31,53.51,2445076.0,44.7763,44.7763,44.1306,44.2961,2445076.0
2020-06-19 09:40:00,53.51,53.54,52.78,53.04,1193050.0,44.2961,44.321,43.6918,43.9071,1193050.0
2020-06-19 09:50:00,53.04,53.24,52.71,52.72,820425.0,43.9071,44.0726,43.6339,43.6422,820425.0
2020-06-19 10:00:00,52.72,53.03,52.71,52.76,733807.0,43.6422,43.8988,43.6339,43.6753,733807.0
2020-06-19 10:10:00,52.76,52.87,52.53,52.65,667477.0,43.6753,43.7663,43.4849,43.5842,667477.0
2020-06-19 10:20:00,52.64,52.65,52.44,52.62,647871.0,43.5759,43.5842,43.4104,43.5594,647871.0
2020-06-19 10:30:00,52.62,52.62,52.42,52.52,428623.0,43.5594,43.5594,43.3938,43.4766,428623.0
2020-06-19 10:40:00,52.52,52.79,52.42,52.79,496945.0,43.4766,43.7001,43.3938,43.7001,496945.0
2020-06-19 10:50:00,52.78,52.91,52.46,52.6,653290.0,43.6918,43.7994,43.4269,43.5428,653290.0
2020-06-19 11:00:00,52.6,52.75,52.49,52.68,365831.0,43.5428,43.667,43.4518,43.609,365831.0
2020-06-19 11:10:00,52.67,52.8,52.56,52.58,347967.0,43.6008,43.7084,43.5097,43.5263,347967.0
2020-06-19 11:20:00,52.57,52.74,52.43,52.6,349284.0,43.518,43.6587,43.4021,43.5428,349284.0
2020-06-19 11:30:00,52.6,52.61,52.38,52.42,414552.0,43.5428,43.5511,43.3607,43.3938,414552.0
2020-06-19 11:40:00,52.41,52.48,52.32,52.46,537668.0,43.3855,43.4435,43.311,43.4269,537668.0
2020-06-19 11:50:00,52.46,52.54,52.4,52.5,298357.0,43.4269,43.4931,43.3773,43.46,298357.0
2020-06-19 12:00:00,52.5,52.51,52.13,52.2,751743.0,43.46,43.4683,43.1537,43.2117,751743.0
2020-06-19 12:10:00,52.2,52.32,51.75,51.76,952032.0,43.2117,43.311,42.8392,42.8475,952032.0
2020-06-19 12:20:00,51.76,51.99,51.62,51.99,718913.0,42.8475,43.0379,42.7316,43.0379,718913.0
2020-06-19 12:30:00,51.98,52.1,51.83,51.84,453352.0,43.0296,43.1289,42.9054,42.9137,453352.0
2020-06-19 12:40:00,51.83,52.17,51.76,52.17,568431.0,42.9054,43.1869,42.8475,43.1869,568431.0
2020-06-19 12:50:00,52.18,52.35,52.09,52.33,413322.0,43.1951,43.3359,43.1206,43.3193,413322.0
2020-06-19 13:00:00,52.34,52.4,52.15,52.19,397285.0,43.3276,43.3773,43.1703,43.2034,397285.0
2020-06-19 13:10:00,52.19,52.26,51.97,52.04,447701.0,43.2034,43.2614,43.0213,43.0792,447701.0
2020-06-19 13:20:00,52.05,52.08,51.89,51.94,350533.0,43.0875,43.1124,42.9551,42.9965,350533.0
2020-06-19 13:30:00,51.94,52.15,51.77,52.12,709358.0,42.9965,43.1703,42.8557,43.1455,709358.0
2020-06-19 13:40:00,52.12,52.13,51.88,51.96,362517.0,43.1455,43.1537,42.9468,43.013,362517.0
2020-06-19 13:50:00,51.96,52.01,51.73,51.76,308178.0,43.013,43.0544,42.8226,42.8475,308178.0
2020-06-19 14:00:00,51.75,51.88,51.59,51.73,632825.0,42.8392,42.9468,42.7067,42.8226,632825.0
2020-06-19 14:10:00,51.72,51.78,51.56,51.63,477740.0,42.8143,42.864,42.6819,42.7398,477740.0
2020-06-19 14:20:00,51.63,51.91,51.63,51.73,617443.0,42.7398,42.9716,42.7398,42.8226,617443.0
2020-06-19 14:30:00,51.73,52.25,51.64,52.16,701901.0,42.8226,43.2531,42.7481,43.1786,701901.0
2020-06-19 14:40:00,52.15,52.33,52.03,52.22,549083.0,43.1703,43.3193,43.071,43.2283,549083.0
2020-06-19 14:50:00,52.23,52.36,52.12,52.3,449999.0,43.2365,43.3441,43.1455,43.2945,449999.0
2020-06-19 15:00:00,52.3,52.32,52.12,52.13,423134.0,43.2945,43.311,43.1455,43.1537,423134.0
2020-06-19 15:10:00,52.13,52.49,52.04,52.49,657008.0,43.1537,43.4518,43.0792,43.4518,657008.0
2020-06-19 15:20:00,52.49,52.5,52.21,52.24,674994.0,43.4518,43.46,43.22,43.2448,674994.0
2020-06-19 15:30:00,52.24,52.46,52.18,52.34,1004786.0,43.2448,43.4269,43.1951,43.3276,1004786.0
2020-06-19 15:40:00,52.34,52.84,52.32,52.51,2308863.0,43.3276,43.7415,43.311,43.4683,2308863.0
2020-06-19 15:50:00,52.51,52.84,52.44,52.58,3451354.0,43.4683,43.7415,43.4104,43.5263,3451354.0
2020-06-22 09:30:00,51.89,52.35,51.64,51.78,1501854.0,42.9551,43.3359,42.7481,42.864,1501854.0
2020-06-22 09:40:00,51.77,52.07,51.67,51.95,1064395.0,42.8557,43.1041,42.773,43.0047,1064395.0
2020-06-22 09:50:00,51.95,52.31,51.84,51.96,1027115.0,43.0047,43.3028,42.9137,43.013,1027115.0
2020-06-22 10:00:00,51.97,52.22,51.85,52.07,592853.0,43.0213,43.2283,42.922,43.1041,592853.0
2020-06-22 10:10:00,52.07,52.35,52.03,52.13,472751.0,43.1041,43.3359,43.071,43.1537,472751.0
2020-06-22 10:20:00,52.14,52.25,52.06,52.13,494249.0,43.162,43.2531,43.0958,43.1537,494249.0
2020-06-22 10:30:00,52.13,52.19,51.98,52.0,392282.0,43.1537,43.2034,43.0296,43.0461,392282.0
2020-06-22 10:40:00,52.0,52.09,51.76,51.77,434068.0,43.0461,43.1206,42.8475,42.8557,434068.0
2020-06-22 10:50:00,51.77,51.81,51.56,51.58,447381.0,42.8557,42.8888,42.6819,42.6985,447381.0
2020-06-22 11:00:00,51.57,51.84,51.52,51.7,396691.0,42.6902,42.9137,42.6488,42.7978,396691.0
2020-06-22 11:10:00,51.69,51.86,51.6,51.82,330877.0,42.7895,42.9302,42.715,42.8971,330877.0
2020-06-22 11:20:00,51.82,51.9,51.76,51.87,280339.0,42.8971,42.9634,42.8475,42.9385,280339.0
2020-06-22 11:30:00,51.87,51.94,51.76,51.94,216336.0,42.9385,42.9965,42.8475,42.9965,216336.0
2020-06-22 11:40:00,51.93,51.94,51.76,51.78,253930.0,42.9882,42.9965,42.8475,42.864,253930.0
2020-06-22 11:50:00,51.79,51.88,51.77,51.84,252631.0,42.8723,42.9468,42.8557,42.9137,252631.0
2020-06-22 12:00:00,51.84,52.08,51.84,52.05,359395.0,42.9137,43.1124,42.9137,43.0875,359395.0
2020-06-22 12:10:00,52.04,52.19,51.99,52.16,291119.0,43.0792,43.2034,43.0379,43.1786,291119.0
2020-06-22 12:20:00,52.15,52.18,52.01,52.05,251794.0,43.1703,43.1951,43.0544,43.0875,251794.0
2020-06-22 12:30:00,52.07,52.08,51.99,52.05,152349.0,43.1041,43.1124,43.0379,43.0875,152349.0
2020-06-22 12:40:00,52.05,52.29,52.03,52.23,278226.0,43.0875,43.2862,43.071,43.2365,278226.0
2020-06-22 12:50:00,52.23,52.36,52.21,52.27,470494.0,43.2365,43.3441,43.22,43.2696,470494.0
2020-06-22 13:00:00,52.28,52.57,52.26,52.53,325862.0,43.2779,43.518,43.2614,43.4849,325862.0
2020-06-22 13:10:00,52.53,52.57,52.37,52.42,271742.0,43.4849,43.518,43.3524,43.3938,271742.0
2020-06-22 13:20:00,52.42,52.53,52.3,52.32,265340.0,43.3938,43.4849,43.2945,43.311,265340.0
2020-06-22 13:30:00,52.32,52.4,52.12,52.14,322200.0,43.311,43.3773,43.1455,43.162,322200.0
2020-06-22 13:40:00,52.15,52.32,52.15,52.32,151840.0,43.1703,43.311,43.1703,43.311,151840.0
2020-06-22 13:50:00,52.31,52.32,52.21,52.23,146325.0,43.3028,43.311,43.22,43.2365,146325.0
2020-06-22 14:00:00,52.23,52.26,52.02,52.11,264812.0,43.2365,43.2614,43.0627,43.1372,264812.0
2020-06-22 14:10:00,52.11,52.12,51.98,52.0,203455.0,43.1372,43.1455,43.0296,43.0461,203455.0
2020-06-22 14:20:00,52.01,52.17,51.99,52.14,156985.0,43.0544,43.1869,43.0379,43.162,156985.0
2020-06-22 14:30:00,52.14,52.25,52.05,52.24,199993.0,43.162,43.2531,43.0875,43.2448,199993.0
2020-06-22 14:40:00,52.24,52.24,52.14,52.22,176963.0,43.2448,43.2448,43.162,43.2283,176963.0
2020-06-22 14:50:00,52.22,52.4,52.2,52.37,298342.0,43.2283,43.3773,43.2117,43.3524,298342.0
2020-06-22 15:00:00,52.36,52.46,52.33,52.42,328764.0,43.3441,43.4269,43.3193,43.3938,328764.0
2020-06-22 15:10:00,52.43,52.48,52.16,52.2,459241.0,43.4021,43.4435,43.1786,43.2117,459241.0
2020-06-22 15:20:00,52.2,52.24,52.06,52.12,401641.0,43.2117,43.2448,43.0958,43.1455,401641.0
2020-06-22 15:30:00,52.12,52.31,52.1,52.23,523409.0,43.1455,43.3028,43.1289,43.2365,523409.0
2020-06-22 15:40:00,52.24,52.26,52.08,52.12,480002.0,43.2448,43.2614,43.1124,43.1455,480002.0
2020-06-22 15:50:00,52.11,52.19,52.06,52.06,1330915.0,43.1372,43.2034,43.0958,43.0958,1330915.0
2020-06-23 09:30:00,52.95,53.7,52.86,53.65,1600752.0,43.8326,44.4534,43.758,44.412,1600752.0
2020-06-23 09:40:00,53.66,53.73,53.32,53.37,950778.0,44.4203,44.4782,44.1388,44.1802,950778.0
2020-06-23 09:50:00,53.37,53.43,53.15,53.28,647297.0,44.1802,44.2299,43.9981,44.1057,647297.0
2020-06-23 10:00:00,53.28,53.3,52.92,53.0,638752.0,44.1057,44.1223,43.8077,43.8739,638752.0
2020-06-23 10:10:00,53.0,53.08,52.8,52.89,522167.0,43.8739,43.9402,43.7084,43.7829,522167.0
2020-06-23 10:20:00,52.91,53.03,52.69,53.0,442693.0,43.7994,43.8988,43.6173,43.8739,442693.0
2020-06-23 10:30:00,53.0,53.08,52.74,52.79,423286.0,43.8739,43.9402,43.6587,43.7001,423286.0
2020-06-23 10:40:00,52.79,52.84,52.5,52.71,674018.0,43.7001,43.7415,43.46,43.6339,674018.0
2020-06-23 10:50:00,52.72,52.84,52.66,52.76,377951.0,43.6422,43.7415,43.5925,43.6753,377951.0
2020-06-23 11:00:00,52.76,52.96,52.63,52.89,423074.0,43.6753,43.8408,43.5677,43.7829,423074.0
2020-06-23 11:10:00,52.9,52.97,52.79,52.87,298713.0,43.7912,43.8491,43.7001,43.7663,298713.0
2020-06-23 11:20:00,52.87,53.13,52.84,53.04,586991.0,43.7663,43.9816,43.7415,43.9071,586991.0
2020-06-23 11:30:00,53.05,53.1,52.89,53.01,299186.0,43.9153,43.9567,43.7829,43.8822,299186.0
2020-06-23 11:40:00,53.01,53.09,52.97,53.01,298168.0,43.8822,43.9484,43.8491,43.8822,298168.0
2020-06-23 11:50:00,53.01,53.12,52.9,53.08,289810.0,43.8822,43.9733,43.7912,43.9402,289810.0
2020-06-23 12:00:00,53.08,53.35,53.07,53.21,524683.0,43.9402,44.1637,43.9319,44.0478,524683.0
2020-06-23 12:10:00,53.21,53.22,53.01,53.03,313597.0,44.0478,44.0561,43.8822,43.8988,313597.0
2020-06-23 12:20:00,53.02,53.14,52.93,53.05,251996.0,43.8905,43.9898,43.816,43.9153,251996.0
2020-06-23 12:30:00,53.04,53.08,52.85,52.85,264734.0,43.9071,43.9402,43.7498,43.7498,264734.0
2020-06-23 12:40:00,52.86,53.02,52.81,52.96,300015.0,43.758,43.8905,43.7167,43.8408,300015.0
2020-06-23 12:50:00,52.96,53.04,52.91,52.99,222588.0,43.8408,43.9071,43.7994,43.8657,222588.0
2020-06-23 13:00:00,52.98,53.05,52.9,52.97,228865.0,43.8574,43.9153,43.7912,43.8491,228865.0
2020-06-23 13:10:00,52.97,53.01,52.93,53.0,189086.0,43.8491,43.8822,43.816,43.8739,189086.0
2020-06-23 13:20:00,53.0,53.02,52.92,52.98,162877.0,43.8739,43.8905,43.8077,43.8574,162877.0
2020-06-23 13:30:00,52.98,53.01,52.96,53.0,167451.0,43.8574,43.8822,43.8408,43.8739,167451.0
2020-06-23 13:40:00,53.0,53.03,52.94,52.98,315647.0,43.8739,43.8988,43.8243,43.8574,315647.0
2020-06-23 13:50:00,53.0,53.07,52.85,53.05,367739.0,43.8739,43.9319,43.7498,43.9153,367739.0
2020-06-23 14:00:00,53.05,53.05,52.82,52.93,284550.0,43.9153,43.9153,43.7249,43.816,284550.0
2020-06-23 14:10:00,52.93,52.98,52.87,52.97,189138.0,43.816,43.8574,43.7663,43.8491,189138.0
2020-06-23 14:20:00,52.98,53.09,52.93,53.08,243278.0,43.8574,43.9484,43.816,43.9402,243278.0
2020-06-23 14:30:00,53.09,53.1,52.99,53.02,343692.0,43.9484,43.9567,43.8657,43.8905,343692.0
2020-06-23 14:40:00,53.02,53.1,52.91,52.98,300051.0,43.8905,43.9567,43.7994,43.8574,300051.0
2020-06-23 14:50:00,52.98,53.09,52.95,53.03,239470.0,43.8574,43.9484,43.8326,43.8988,239470.0
2020-06-23 15:00:00,53.03,53.04,52.91,52.98,346771.0,43.8988,43.9071,43.7994,43.8574,346771.0
2020-06-23 15:10:00,52.98,53.24,52.95,53.22,402037.0,43.8574,44.0726,43.8326,44.0561,402037.0
2020-06-23 15:20:00,53.22,53.23,53.08,53.13,506482.0,44.0561,44.0643,43.9402,43.9816,506482.0
2020-06-23 15:30:00,53.12,53.32,53.03,53.3,670542.0,43.9733,44.1388,43.8988,44.1223,670542.0
2020-06-23 15:40:00,53.29,53.29,53.06,53.1,651520.0,44.114,44.114,43.9236,43.9567,651520.0
2020-06-23 15:50:00,53.09,53.1,52.91,52.95,1494761.0,43.9484,43.9567,43.7994,43.8326,1494761.0
2020-06-24 09:30:00,51.67,51.84,51.28,51.38,1837445.0,42.773,42.9137,42.4501,42.5329,1837445.0
2020-06-24 09:40:00,51.39,51.41,51.05,51.15,966060.0,42.5412,42.5577,42.2597,42.3425,966060.0
2020-06-24 09:50:00,51.14,51.21,50.97,51.01,1055037.0,42.3342,42.3922,42.1935,42.2266,1055037.0
2020-06-24 10:00:00,51.0,51.22,50.89,51.04,840263.0,42.2183,42.4004,42.1273,42.2514,840263.0
2020-06-24 10:10:00,51.03,51.23,50.96,51.07,432281.0,42.2432,42.4087,42.1852,42.2763,432281.0
2020-06-24 10:20:00,51.07,51.33,51.05,51.22,505946.0,42.2763,42.4915,42.2597,42.4004,505946.0
2020-06-24 10:30:00,51.2,51.28,50.96,50.96,477789.0,42.3839,42.4501,42.1852,42.1852,477789.0
2020-06-24 10:40:00,50.97,51.09,50.88,50.93,506916.0,42.1935,42.2928,42.119,42.1604,506916.0
2020-06-24 10:50:00,50.94,51.13,50.86,51.01,621938.0,42.1687,42.3259,42.1024,42.2266,621938.0
2020-06-24 11:00:00,51.01,51.17,50.88,50.91,510543.0,42.2266,42.359,42.119,42.1438,510543.0
2020-06-24 11:10:00,50.91,50.94,50.73,50.74,571396.0,42.1438,42.1687,41.9948,42.0031,571396.0
2020-06-24 11:20:00,50.74,50.8,50.61,50.78,508622.0,42.0031,42.0528,41.8955,42.0362,508622.0
2020-06-24 11:30:00,50.78,50.81,50.45,50.46,561060.0,42.0362,42.061,41.763,41.7713,561060.0
2020-06-24 11:40:00,50.45,50.51,50.16,50.19,677520.0,41.763,41.8127,41.523,41.5478,677520.0
2020-06-24 11:50:00,50.19,50.56,50.18,50.55,505280.0,41.5478,41.8541,41.5395,41.8458,505280.0
2020-06-24 12:00:00,50.55,50.74,50.47,50.65,461287.0,41.8458,42.0031,41.7796,41.9286,461287.0
2020-06-24 12:10:00,50.65,50.91,50.63,50.88,373025.0,41.9286,42.1438,41.912,42.119,373025.0
2020-06-24 12:20:00,50.87,50.91,50.7,50.77,374243.0,42.1107,42.1438,41.97,42.0279,374243.0
2020-06-24 12:30:00,50.77,50.79,50.64,50.78,268902.0,42.0279,42.0445,41.9203,42.0362,268902.0
2020-06-24 12:40:00,50.79,51.05,50.73,50.98,471904.0,42.0445,42.2597,41.9948,42.2018,471904.0
2020-06-24 12:50:00,50.98,51.15,50.95,51.12,302494.0,42.2018,42.3425,42.1769,42.3177,302494.0
2020-06-24 13:00:00,51.12,51.19,51.05,51.07,293219.0,42.3177,42.3756,42.2597,42.2763,293219.0
2020-06-24 13:10:00,51.07,51.1,50.92,51.02,288001.0,42.2763,42.3011,42.1521,42.2349,288001.0
2020-06-24 13:20:00,51.02,51.02,50.73,50.75,251429.0,42.2349,42.2349,41.9948,42.0114,251429.0
2020-06-24 13:30:00,50.74,50.74,50.49,50.52,561785.0,42.0031,42.0031,41.7961,41.821,561785.0
2020-06-24 13:40:00,50.51,50.67,50.5,50.65,370353.0,41.8127,41.9451,41.8044,41.9286,370353.0
2020-06-24 13:50:00,50.66,50.73,50.55,50.72,277499.0,41.9369,41.9948,41.8458,41.9865,277499.0
2020-06-24 14:00:00,50.71,50.93,50.55,50.91,404758.0,41.9783,42.1604,41.8458,42.1438,404758.0
2020-06-24 14:10:00,50.9,51.01,50.74,50.92,396323.0,42.1355,42.2266,42.0031,42.1521,396323.0
2020-06-24 14:20:00,50.92,51.06,50.88,51.03,501069.0,42.1521,42.268,42.119,42.2432,501069.0
2020-06-24 14:30:00,51.02,51.1,50.9,50.94,375174.0,42.2349,42.3011,42.1355,42.1687,375174.0
2020-06-24 14:40:00,50.94,50.96,50.75,50.86,358915.0,42.1687,42.1852,42.0114,42.1024,358915.0
2020-06-24 14:50:00,50.86,50.9,50.72,50.76,326082.0,42.1024,42.1355,41.9865,42.0196,326082.0
2020-06-24 15:00:00,50.77,51.01,50.76,50.98,390547.0,42.0279,42.2266,42.0196,42.2018,390547.0
2020-06-24 15:10:00,50.98,51.33,50.88,51.26,472536.0,42.2018,42.4915,42.119,42.4336,472536.0
2020-06-24 15:20:00,51.26,51.3,51.0,51.01,607335.0,42.4336,42.4667,42.2183,42.2266,607335.0
2020-06-24 15:30:00,51.01,51.08,50.91,50.99,637010.0,42.2266,42.2845,42.1438,42.21,637010.0
2020-06-24 15:40:00,51.0,51.33,50.98,51.19,816177.0,42.2183,42.4915,42.2018,42.3756,816177.0
2020-06-24 15:50:00,51.18,51.19,50.73,50.83,1886218.0,42.3673,42.3756,41.9948,42.0776,1886218.0
2020-06-25 09:30:00,50.3,51.05,50.13,50.98,1755771.0,41.6389,42.2597,41.4981,42.2018,1755771.0
2020-06-25 09:40:00,50.98,51.1,50.58,51.01,1015728.0,42.2018,42.3011,41.8706,42.2266,1015728.0
2020-06-25 09:50:00,51.01,51.47,50.98,51.38,790023.0,42.2266,42.6074,42.2018,42.5329,790023.0
2020-06-25 10:00:00,51.37,51.92,51.3,51.65,1041299.0,42.5246,42.9799,42.4667,42.7564,1041299.0
2020-06-25 10:10:00,51.68,52.28,51.67,51.98,993452.0,42.7812,43.2779,42.773,43.0296,993452.0
2020-06-25 10:20:00,51.98,52.41,51.92,52.37,616076.0,43.0296,43.3855,42.9799,43.3524,616076.0
2020-06-25 10:30:00,52.38,52.43,51.83,51.84,678345.0,43.3607,43.4021,42.9054,42.9137,678345.0
2020-06-25 10:40:00,51.85,51.97,51.67,51.78,668028.0,42.922,43.0213,42.773,42.864,668028.0
2020-06-25 10:50:00,51.79,51.83,51.59,51.77,582043.0,42.8723,42.9054,42.7067,42.8557,582043.0
2020-06-25 11:00:00,51.76,51.84,51.5,51.54,442827.0,42.8475,42.9137,42.6322,42.6653,442827.0
2020-06-25 11:10:00,51.55,52.02,51.52,51.95,454291.0,42.6736,43.0627,42.6488,43.0047,454291.0
2020-06-25 11:20:00,51.96,51.97,51.58,51.61,252414.0,43.013,43.0213,42.6985,42.7233,252414.0
2020-06-25 11:30:00,51.62,51.66,51.17,51.3,537665.0,42.7316,42.7647,42.359,42.4667,537665.0
2020-06-25 11:40:00,51.31,51.49,51.15,51.48,383924.0,42.4749,42.6239,42.3425,42.6157,383924.0
2020-06-25 11:50:00,51.48,51.66,51.47,51.55,285878.0,42.6157,42.7647,42.6074,42.6736,285878.0
2020-06-25 12:00:00,51.55,51.77,51.55,51.65,331200.0,42.6736,42.8557,42.6736,42.7564,331200.0
2020-06-25 12:10:00,51.65,51.81,51.59,51.77,382073.0,42.7564,42.8888,42.7067,42.8557,382073.0
2020-06-25 12:20:00,51.78,51.93,51.69,51.72,366875.0,42.864,42.9882,42.7895,42.8143,366875.0
2020-06-25 12:30:00,51.72,51.95,51.69,51.86,296097.0,42.8143,43.0047,42.7895,42.9302,296097.0
2020-06-25 12:40:00,51.86,52.07,51.84,51.92,369758.0,42.9302,43.1041,42.9137,42.9799,369758.0
2020-06-25 12:50:00,51.92,52.04,51.91,52.01,318417.0,42.9799,43.0792,42.9716,43.0544,318417.0
2020-06-25 13:00:00,52.01,52.03,51.9,51.96,252149.0,43.0544,43.071,42.9634,43.013,252149.0
2020-06-25 13:10:00,51.96,52.02,51.82,51.92,448240.0,43.013,43.0627,42.8971,42.9799,448240.0
2020-06-25 13:20:00,51.92,51.92,51.63,51.73,352726.0,42.9799,42.9799,42.7398,42.8226,352726.0
2020-06-25 13:30:00,51.73,51.79,51.57,51.77,401685.0,42.8226,42.8723,42.6902,42.8557,401685.0
2020-06-25 13:40:00,51.78,51.92,51.76,51.87,200043.0,42.864,42.9799,42.8475,42.9385,200043.0
2020-06-25 13:50:00,51.87,51.87,51.68,51.71,195724.0,42.9385,42.9385,42.7812,42.8061,195724.0
2020-06-25 14:00:00,51.71,51.85,51.61,51.79,368049.0,42.8061,42.922,42.7233,42.8723,368049.0
2020-06-25 14:10:00,51.79,51.99,51.74,51.92,275457.0,42.8723,43.0379,42.8309,42.9799,275457.0
2020-06-25 14:20:00,51.92,51.95,51.81,51.94,231418.0,42.9799,43.0047,42.8888,42.9965,231418.0
2020-06-25 14:30:00,51.93,51.94,51.77,51.89,263735.0,42.9882,42.9965,42.8557,42.9551,263735.0
2020-06-25 14:40:00,51.88,52.05,51.87,51.96,321690.0,42.9468,43.0875,42.9385,43.013,321690.0
2020-06-25 14:50:00,51.96,52.06,51.92,52.0,265337.0,43.013,43.0958,42.9799,43.0461,265337.0
2020-06-25 15:00:00,52.01,52.43,51.92,52.41,605434.0,43.0544,43.4021,42.9799,43.3855,605434.0
2020-06-25 15:10:00,52.4,52.51,52.3,52.5,593017.0,43.3773,43.4683,43.2945,43.46,593017.0
2020-06-25 15:20:00,52.5,52.77,52.46,52.7,726937.0,43.46,43.6835,43.4269,43.6256,726937.0
2020-06-25 15:30:00,52.7,52.78,52.47,52.51,856489.0,43.6256,43.6918,43.4352,43.4683,856489.0
2020-06-25 15:40:00,52.52,52.75,52.48,52.49,798213.0,43.4766,43.667,43.4435,43.4518,798213.0
2020-06-25 15:50:00,52.5,52.79,52.49,52.7,1889491.0,43.46,43.7001,43.4518,43.6256,1889491.0
2020-06-26 09:30:00,52.34,52.34,51.29,51.54,1858176.0,43.3276,43.3276,42.4584,42.6653,1858176.0
2020-06-26 09:40:00,51.52,51.69,50.96,51.13,1021240.0,42.6488,42.7895,42.1852,42.3259,1021240.0
2020-06-26 09:50:00,51.13,51.13,50.78,50.98,950156.0,42.3259,42.3259,42.0362,42.2018,950156.0
2020-06-26 10:00:00,50.97,51.06,50.59,50.75,782633.0,42.1935,42.268,41.8789,42.0114,782633.0
2020-06-26 10:10:00,50.73,50.74,50.41,50.49,726504.0,41.9948,42.0031,41.7299,41.7961,726504.0
2020-06-26 10:20:00,50.49,50.65,50.24,50.62,766861.0,41.7961,41.9286,41.5892,41.9038,766861.0
2020-06-26 10:30:00,50.61,50.68,50.08,50.1,660778.0,41.8955,41.9534,41.4567,41.4733,660778.0
2020-06-26 10:40:00,50.1,50.29,49.96,50.02,854126.0,41.4733,41.6306,41.3574,41.4071,854126.0
2020-06-26 10:50:00,50.03,50.31,49.91,50.24,657088.0,41.4153,41.6471,41.316,41.5892,657088.0
2020-06-26 11:00:00,50.25,50.48,50.22,50.35,667705.0,41.5975,41.7879,41.5726,41.6802,667705.0
2020-06-26 11:10:00,50.36,50.36,50.01,50.12,428878.0,41.6885,41.6885,41.3988,41.4898,428878.0
2020-06-26 11:20:00,50.13,50.21,49.97,50.07,613064.0,41.4981,41.5644,41.3657,41.4485,613064.0
2020-06-26 11:30:00,50.07,50.28,50.04,50.25,727698.0,41.4485,41.6223,41.4236,41.5975,727698.0
2020-06-26 11:40:00,50.23,50.28,50.06,50.14,454771.0,41.5809,41.6223,41.4402,41.5064,454771.0
2020-06-26 11:50:00,50.14,50.17,49.91,50.13,621256.0,41.5064,41.5312,41.316,41.4981,621256.0
2020-06-26 12:00:00,50.12,50.17,49.99,50.05,446018.0,41.4898,41.5312,41.3822,41.4319,446018.0
2020-06-26 12:10:00,50.05,50.09,49.86,49.86,466329.0,41.4319,41.465,41.2746,41.2746,466329.0
2020-06-26 12:20:00,49.86,50.17,49.79,50.13,705203.0,41.2746,41.5312,41.2167,41.4981,705203.0
2020-06-26 12:30:00,50.13,50.17,50.03,50.16,228088.0,41.4981,41.5312,41.4153,41.523,228088.0
2020-06-26 12:40:00,50.15,50.19,49.98,50.14,309229.0,41.5147,41.5478,41.374,41.5064,309229.0
2020-06-26 12:50:00,50.12,50.24,50.06,50.21,306295.0,41.4898,41.5892,41.4402,41.5644,306295.0
2020-06-26 13:00:00,50.2,50.36,50.11,50.29,407680.0,41.5561,41.6885,41.4816,41.6306,407680.0
2020-06-26 13:10:00,50.29,50.31,50.14,50.18,202051.0,41.6306,41.6471,41.5064,41.5395,202051.0
2020-06-26 13:20:00,50.19,50.27,50.13,50.18,375206.0,41.5478,41.614,41.4981,41.5395,375206.0
2020-06-26 13:30:00,50.18,50.29,50.09,50.25,263110.0,41.5395,41.6306,41.465,41.5975,263110.0
2020-06-26 13:40:00,50.26,50.38,50.18,50.19,407015.0,41.6057,41.7051,41.5395,41.5478,407015.0
2020-06-26 13:50:00,50.2,50.24,49.96,49.97,419915.0,41.5561,41.5892,41.3574,41.3657,419915.0
2020-06-26 14:00:00,49.97,50.0,49.83,49.86,1727149.0,41.3657,41.3905,41.2498,41.2746,1727149.0
2020-06-26 14:10:00,49.87,49.97,49.75,49.76,436484.0,41.2829,41.3657,41.1836,41.1918,436484.0
2020-06-26 14:20:00,49.76,49.94,49.72,49.82,391548.0,41.1918,41.3408,41.1587,41.2415,391548.0
2020-06-26 14:30:00,49.8,49.89,49.68,49.72,526811.0,41.2249,41.2995,41.1256,41.1587,526811.0
2020-06-26 14:40:00,49.71,49.83,49.54,49.59,458805.0,41.1504,41.2498,41.0097,41.0511,458805.0
2020-06-26 14:50:00,49.59,49.76,49.58,49.69,334213.0,41.0511,41.1918,41.0428,41.1339,334213.0
2020-06-26 15:00:00,49.68,49.83,49.56,49.65,359848.0,41.1256,41.2498,41.0263,41.1008,359848.0
2020-06-26 15:10:00,49.65,49.81,49.55,49.57,390727.0,41.1008,41.2332,41.018,41.0346,390727.0
2020-06-26 15:20:00,49.57,49.67,49.47,49.62,642846.0,41.0346,41.1173,40.9518,41.0759,642846.0
2020-06-26 15:30:00,49.61,49.68,49.48,49.55,672645.0,41.0677,41.1256,40.9601,41.018,672645.0
2020-06-26 15:40:00,49.55,49.8,49.48,49.7,957733.0,41.018,41.2249,40.9601,41.1422,957733.0
2020-06-26 15:50:00,49.7,49.76,49.52,49.59,1885006.0,41.1422,41.1918,40.9932,41.0511,1885006.0
2020-06-29 09:30:00,50.28,50.43,49.8,50.05,1474951.0,41.6223,41.7465,41.2249,41.4319,1474951.0
2020-06-29 09:40:00,50.06,50.32,49.82,50.3,1006428.0,41.4402,41.6554,41.2415,41.6389,1006428.0
2020-06-29 09:50:00,50.3,50.54,50.17,50.2,783503.0,41.6389,41.8375,41.5312,41.5561,783503.0
2020-06-29 10:00:00,50.2,50.66,50.14,50.6,795831.0,41.5561,41.9369,41.5064,41.8872,795831.0
2020-06-29 10:10:00,50.61,50.7,50.38,50.57,529942.0,41.8955,41.97,41.7051,41.8624,529942.0
2020-06-29 10:20:00,50.57,50.61,50.36,50.57,473763.0,41.8624,41.8955,41.6885,41.8624,473763.0
2020-06-29 10:30:00,50.57,50.92,50.48,50.9,587376.0,41.8624,42.1521,41.7879,42.1355,587376.0
2020-06-29 10:40:00,50.88,50.9,50.57,50.65,441543.0,42.119,42.1355,41.8624,41.9286,441543.0
2020-06-29 10:50:00,50.64,50.77,50.29,50.32,543012.0,41.9203,42.0279,41.6306,41.6554,543012.0
2020-06-29 11:00:00,50.33,50.36,50.06,50.15,565314.0,41.6637,41.6885,41.4402,41.5147,565314.0
2020-06-29 11:10:00,50.14,50.14,49.77,49.87,698065.0,41.5064,41.5064,41.2001,41.2829,698065.0
2020-06-29 11:20:00,49.86,50.16,49.8,50.13,477175.0,41.2746,41.523,41.2249,41.4981,477175.0
2020-06-29 11:30:00,50.13,50.14,49.98,50.11,284885.0,41.4981,41.5064,41.374,41.4816,284885.0
2020-06-29 11:40:00,50.12,50.22,50.06,50.1,243616.0,41.4898,41.5726,41.4402,41.4733,243616.0
2020-06-29 11:50:00,50.11,50.14,49.95,49.96,440292.0,41.4816,41.5064,41.3491,41.3574,440292.0
2020-06-29 12:00:00,49.97,50.16,49.97,50.12,205776.0,41.3657,41.523,41.3657,41.4898,205776.0
2020-06-29 12:10:00,50.11,50.39,50.04,50.38,276846.0,41.4816,41.7134,41.4236,41.7051,276846.0
2020-06-29 12:20:00,50.38,50.49,50.21,50.23,432179.0,41.7051,41.7961,41.5644,41.5809,432179.0
2020-06-29 12:30:00,50.23,50.32,50.12,50.13,200344.0,41.5809,41.6554,41.4898,41.4981,200344.0
2020-06-29 12:40:00,50.13,50.4,50.1,50.39,292530.0,41.4981,41.7216,41.4733,41.7134,292530.0
2020-06-29 12:50:00,50.39,50.52,50.19,50.2,262864.0,41.7134,41.821,41.5478,41.5561,262864.0
2020-06-29 13:00:00,50.2,50.25,50.13,50.14,216345.0,41.5561,41.5975,41.4981,41.5064,216345.0
2020-06-29 13:10:00,50.15,50.35,50.15,50.35,217545.0,41.5147,41.6802,41.5147,41.6802,217545.0
2020-06-29 13:20:00,50.34,50.47,50.3,50.45,350505.0,41.672,41.7796,41.6389,41.763,350505.0
2020-06-29 13:30:00,50.45,50.51,50.28,50.5,240560.0,41.763,41.8127,41.6223,41.8044,240560.0
2020-06-29 13:40:00,50.51,50.51,50.25,50.27,186815.0,41.8127,41.8127,41.5975,41.614,186815.0
2020-06-29 13:50:00,50.27,50.29,50.11,50.18,196210.0,41.614,41.6306,41.4816,41.5395,196210.0
2020-06-29 14:00:00,50.19,50.33,50.16,50.19,201307.0,41.5478,41.6637,41.523,41.5478,201307.0
2020-06-29 14:10:00,50.19,50.3,50.15,50.19,167793.0,41.5478,41.6389,41.5147,41.5478,167793.0
2020-06-29 14:20:00,50.19,50.2,49.99,50.0,362230.0,41.5478,41.5561,41.3822,41.3905,362230.0
2020-06-29 14:30:00,50.0,50.03,49.89,49.91,1267179.0,41.3905,41.4153,41.2995,41.316,1267179.0
2020-06-29 14:40:00,49.91,50.06,49.87,49.9,371198.0,41.316,41.4402,41.2829,41.3077,371198.0
2020-06-29 14:50:00,49.89,49.91,49.77,49.83,366714.0,41.2995,41.316,41.2001,41.2498,366714.0
2020-06-29 15:00:00,49.83,49.86,49.61,49.67,492261.0,41.2498,41.2746,41.0677,41.1173,492261.0
2020-06-29 15:10:00,49.66,49.79,49.62,49.77,360067.0,41.1091,41.2167,41.0759,41.2001,360067.0
2020-06-29 15:20:00,49.76,49.89,49.75,49.8,448065.0,41.1918,41.2995,41.1836,41.2249,448065.0
2020-06-29 15:30:00,49.8,49.99,49.77,49.9,609273.0,41.2249,41.3822,41.2001,41.3077,609273.0
2020-06-29 15:40:00,49.91,49.96,49.76,49.78,717330.0,41.316,41.3574,41.1918,41.2084,717330.0
2020-06-29 15:50:00,49.78,50.31,49.78,50.31,1461580.0,41.2084,41.6471,41.2084,41.6471,1461580.0
2020-06-30 09:30:00,49.81,50.83,49.65,50.76,1823423.0,41.2332,42.0776,41.1008,42.0196,1823423.0
2020-06-30 09:40:00,50.75,50.78,50.25,50.29,666071.0,42.0114,42.0362,41.5975,41.6306,666071.0
2020-06-30 09:50:00,50.3,50.36,50.06,50.27,517779.0,41.6389,41.6885,41.4402,41.614,517779.0
2020-06-30 10:00:00,50.26,50.41,50.08,50.31,596053.0,41.6057,41.7299,41.4567,41.6471,596053.0
2020-06-30 10:10:00,50.32,50.4,50.18,50.36,385267.0,41.6554,41.7216,41.5395,41.6885,385267.0
2020-06-30 10:20:00,50.36,50.62,50.27,50.61,376798.0,41.6885,41.9038,41.614,41.8955,376798.0
2020-06-30 10:30:00,50.61,50.71,50.46,50.55,552105.0,41.8955,41.9783,41.7713,41.8458,552105.0
2020-06-30 10:40:00,50.55,50.76,50.53,50.73,275771.0,41.8458,42.0196,41.8293,41.9948,275771.0
2020-06-30 10:50:00,50.74,50.95,50.71,50.85,475346.0,42.0031,42.1769,41.9783,42.0942,475346.0
2020-06-30 11:00:00,50.85,50.97,50.73,50.75,296406.0,42.0942,42.1935,41.9948,42.0114,296406.0
2020-06-30 11:10:00,50.77,51.07,50.73,51.05,422179.0,42.0279,42.2763,41.9948,42.2597,422179.0
2020-06-30 11:20:00,51.04,51.07,50.82,50.86,292262.0,42.2514,42.2763,42.0693,42.1024,292262.0
2020-06-30 11:30:00,50.86,50.9,50.6,50.67,341488.0,42.1024,42.1355,41.8872,41.9451,341488.0
2020-06-30 11:40:00,50.68,50.84,50.63,50.74,271830.0,41.9534,42.0859,41.912,42.0031,271830.0
2020-06-30 11:50:00,50.74,50.82,50.69,50.8,350130.0,42.0031,42.0693,41.9617,42.0528,350130.0
2020-06-30 12:00:00,50.8,50.83,50.72,50.76,195110.0,42.0528,42.0776,41.9865,42.0196,195110.0
2020-06-30 12:10:00,50.77,51.02,50.76,50.93,251596.0,42.0279,42.2349,42.0196,42.1604,251596.0
2020-06-30 12:20:00,50.93,50.93,50.83,50.87,185814.0,42.1604,42.1604,42.0776,42.1107,185814.0
2020-06-30 12:30:00,50.87,50.89,50.72,50.88,391878.0,42.1107,42.1273,41.9865,42.119,391878.0
2020-06-30 12:40:00,50.87,50.89,50.62,50.64,229946.0,42.1107,42.1273,41.9038,41.9203,229946.0
2020-06-30 12:50:00,50.64,50.71,50.56,50.59,200409.0,41.9203,41.9783,41.8541,41.8789,200409.0
2020-06-30 13:00:00,50.59,50.6,50.48,50.53,220579.0,41.8789,41.8872,41.7879,41.8293,220579.0
2020-06-30 13:10:00,50.52,50.54,50.32,50.35,508843.0,41.821,41.8375,41.6554,41.6802,508843.0
2020-06-30 13:20:00,50.36,50.62,50.35,50.61,203278.0,41.6885,41.9038,41.6802,41.8955,203278.0
2020-06-30 13:30:00,50.61,50.63,50.44,50.58,293157.0,41.8955,41.912,41.7547,41.8706,293157.0
2020-06-30 13:40:00,50.57,50.67,50.54,50.63,374283.0,41.8624,41.9451,41.8375,41.912,374283.0
2020-06-30 13:50:00,50.62,50.81,50.52,50.8,261430.0,41.9038,42.061,41.821,42.0528,261430.0
2020-06-30 14:00:00,50.8,50.85,50.7,50.85,247149.0,42.0528,42.0942,41.97,42.0942,247149.0
2020-06-30 14:10:00,50.85,50.88,50.76,50.88,243923.0,42.0942,42.119,42.0196,42.119,243923.0
2020-06-30 14:20:00,50.89,51.11,50.85,51.1,336220.0,42.1273,42.3094,42.0942,42.3011,336220.0
2020-06-30 14:30:00,51.1,51.16,51.0,51.13,405353.0,42.3011,42.3508,42.2183,42.3259,405353.0
2020-06-30 14:40:00,51.12,51.25,51.09,51.24,344653.0,42.3177,42.4253,42.2928,42.417,344653.0
2020-06-30 14:50:00,51.24,51.26,51.13,51.16,437982.0,42.417,42.4336,42.3259,42.3508,437982.0
2020-06-30 15:00:00,51.17,51.2,50.98,51.1,490021.0,42.359,42.3839,42.2018,42.3011,490021.0
2020-06-30 15:10:00,51.09,51.28,51.04,51.27,429064.0,42.2928,42.4501,42.2514,42.4418,429064.0
2020-06-30 15:20:00,51.27,51.29,51.16,51.19,274593.0,42.4418,42.4584,42.3508,42.3756,274593.0
2020-06-30 15:30:00,51.19,51.39,51.16,51.25,597250.0,42.3756,42.5412,42.3508,42.4253,597250.0
2020-06-30 15:40:00,51.25,51.41,51.22,51.29,686327.0,42.4253,42.5577,42.4004,42.4584,686327.0
2020-06-30 15:50:00,51.29,51.55,51.09,51.1,2244611.0,42.4584,42.6736,42.2928,42.3011,2244611.0
2020-07-01 09:30:00,51.81,51.81,51.25,51.28,1276310.0,42.8888,42.8888,42.4253,42.4501,1276310.0
2020-07-01 09:40:00,51.28,51.9,51.27,51.84,996817.0,42.4501,42.9634,42.4418,42.9137,996817.0
2020-07-01 09:50:00,51.85,52.0,51.42,51.64,813519.0,42.922,43.0461,42.566,42.7481,813519.0
2020-07-01 10:00:00,51.66,51.95,51.47,51.53,570992.0,42.7647,43.0047,42.6074,42.6571,570992.0
2020-07-01 10:10:00,51.53,51.82,51.38,51.43,502841.0,42.6571,42.8971,42.5329,42.5743,502841.0
2020-07-01 10:20:00,51.43,51.51,51.3,51.4,459392.0,42.5743,42.6405,42.4667,42.5494,459392.0
2020-07-01 10:30:00,51.4,51.59,51.01,51.12,467038.0,42.5494,42.7067,42.2266,42.3177,467038.0
2020-07-01 10:40:00,51.13,51.15,50.7,50.74,492520.0,42.3259,42.3425,41.97,42.0031,492520.0
2020-07-01 10:50:00,50.72,50.95,50.67,50.94,408353.0,41.9865,42.1769,41.9451,42.1687,408353.0
2020-07-01 11:00:00,50.93,50.94,50.68,50.76,363107.0,42.1604,42.1687,41.9534,42.0196,363107.0
2020-07-01 11:10:00,50.77,50.77,50.28,50.3,593430.0,42.0279,42.0279,41.6223,41.6389,593430.0
2020-07-01 11:20:00,50.3,50.41,50.15,50.22,560789.0,41.6389,41.7299,41.5147,41.5726,560789.0
2020-07-01 11:30:00,50.21,50.4,50.15,50.28,329990.0,41.5644,41.7216,41.5147,41.6223,329990.0
2020-07-01 11:40:00,50.29,50.44,50.23,50.42,332412.0,41.6306,41.7547,41.5809,41.7382,332412.0
2020-07-01 11:50:00,50.41,50.56,50.38,50.56,400605.0,41.7299,41.8541,41.7051,41.8541,400605.0
2020-07-01 12:00:00,50.56,50.58,50.46,50.49,201023.0,41.8541,41.8706,41.7713,41.7961,201023.0
2020-07-01 12:10:00,50.49,50.84,50.47,50.84,261163.0,41.7961,42.0859,41.7796,42.0859,261163.0
2020-07-01 12:20:00,50.83,50.83,50.66,50.67,255176.0,42.0776,42.0776,41.9369,41.9451,255176.0
2020-07-01 12:30:00,50.67,50.79,50.6,50.75,251825.0,41.9451,42.0445,41.8872,42.0114,251825.0
2020-07-01 12:40:00,50.75,50.79,50.49,50.59,355779.0,42.0114,42.0445,41.7961,41.8789,355779.0
2020-07-01 12:50:00,50.59,50.63,50.47,50.53,208650.0,41.8789,41.912,41.7796,41.8293,208650.0
2020-07-01 13:00:00,50.53,50.56,50.45,50.48,136300.0,41.8293,41.8541,41.763,41.7879,136300.0
2020-07-01 13:10:00,50.49,50.6,50.46,50.48,208596.0,41.7961,41.8872,41.7713,41.7879,208596.0
2020-07-01 13:20:00,50.48,50.66,50.47,50.52,217550.0,41.7879,41.9369,41.7796,41.821,217550.0
2020-07-01 13:30:00,50.51,50.52,50.39,50.48,221118.0,41.8127,41.821,41.7134,41.7879,221118.0
2020-07-01 13:40:00,50.47,50.49,50.29,50.39,293789.0,41.7796,41.7961,41.6306,41.7134,293789.0
2020-07-01 13:50:00,50.39,50.45,50.31,50.36,219239.0,41.7134,41.763,41.6471,41.6885,219239.0
2020-07-01 14:00:00,50.37,50.52,50.35,50.49,294687.0,41.6968,41.821,41.6802,41.7961,294687.0
2020-07-01 14:10:00,50.49,50.59,50.45,50.49,186045.0,41.7961,41.8789,41.763,41.7961,186045.0
2020-07-01 14:20:00,50.5,50.5,50.36,50.38,224845.0,41.8044,41.8044,41.6885,41.7051,224845.0
2020-07-01 14:30:00,50.38,50.39,50.25,50.29,391117.0,41.7051,41.7134,41.5975,41.6306,391117.0
2020-07-01 14:40:00,50.29,50.33,50.22,50.27,266035.0,41.6306,41.6637,41.5726,41.614,266035.0
2020-07-01 14:50:00,50.27,50.36,50.25,50.32,220460.0,41.614,41.6885,41.5975,41.6554,220460.0
2020-07-01 15:00:00,50.31,50.39,50.24,50.25,242435.0,41.6471,41.7134,41.5892,41.5975,242435.0
2020-07-01 15:10:00,50.26,50.31,50.2,50.28,197479.0,41.6057,41.6471,41.5561,41.6223,197479.0
2020-07-01 15:20:00,50.29,50.57,50.28,50.53,361105.0,41.6306,41.8624,41.6223,41.8293,361105.0
2020-07-01 15:30:00,50.52,50.58,50.39,50.48,430154.0,41.821,41.8706,41.7134,41.7879,430154.0
2020-07-01 15:40:00,50.48,50.58,50.46,50.58,411034.0,41.7879,41.8706,41.7713,41.8706,411034.0
2020-07-01 15:50:00,50.57,50.64,50.31,50.35,1409461.0,41.8624,41.9203,41.6471,41.6802,1409461.0
2020-07-02 09:30:00,52.12,52.31,51.74,52.19,2072633.0,43.1455,43.3028,42.8309,43.2034,2072633.0
2020-07-02 09:40:00,52.19,52.45,51.84,52.38,1000440.0,43.2034,43.4186,42.9137,43.3607,1000440.0
2020-07-02 09:50:00,52.4,52.46,52.02,52.07,826898.0,43.3773,43.4269,43.0627,43.1041,826898.0
2020-07-02 10:00:00,52.07,52.33,51.91,52.2,487592.0,43.1041,43.3193,42.9716,43.2117,487592.0
2020-07-02 10:10:00,52.2,52.23,51.94,51.98,434992.0,43.2117,43.2365,42.9965,43.0296,434992.0
2020-07-02 10:20:00,51.98,52.03,51.66,51.74,740075.0,43.0296,43.071,42.7647,42.8309,740075.0
2020-07-02 10:30:00,51.73,51.8,51.64,51.64,610661.0,42.8226,42.8806,42.7481,42.7481,610661.0
2020-07-02 10:40:00,51.63,51.81,51.37,51.38,441944.0,42.7398,42.8888,42.5246,42.5329,441944.0
2020-07-02 10:50:00,51.37,51.41,51.09,51.1,499404.0,42.5246,42.5577,42.2928,42.3011,499404.0
2020-07-02 11:00:00,51.1,51.27,51.05,51.08,424972.0,42.3011,42.4418,42.2597,42.2845,424972.0
2020-07-02 11:10:00,51.09,51.1,50.51,50.63,878485.0,42.2928,42.3011,41.8127,41.912,878485.0
2020-07-02 11:20:00,50.63,51.08,50.62,51.02,874035.0,41.912,42.2845,41.9038,42.2349,874035.0
2020-07-02 11:30:00,51.03,51.17,50.91,51.05,550984.0,42.2432,42.359,42.1438,42.2597,550984.0
2020-07-02 11:40:00,51.05,51.14,51.0,51.08,253280.0,42.2597,42.3342,42.2183,42.2845,253280.0
2020-07-02 11:50:00,51.08,51.08,50.69,50.81,549424.0,42.2845,42.2845,41.9617,42.061,549424.0
2020-07-02 12:00:00,50.81,50.84,50.61,50.73,407551.0,42.061,42.0859,41.8955,41.9948,407551.0
2020-07-02 12:10:00,50.73,50.79,50.56,50.64,330057.0,41.9948,42.0445,41.8541,41.9203,330057.0
2020-07-02 12:20:00,50.64,50.82,50.58,50.82,267647.0,41.9203,42.0693,41.8706,42.0693,267647.0
2020-07-02 12:30:00,50.81,50.87,50.71,50.79,185320.0,42.061,42.1107,41.9783,42.0445,185320.0
2020-07-02 12:40:00,50.79,50.86,50.74,50.84,156480.0,42.0445,42.1024,42.0031,42.0859,156480.0
2020-07-02 12:50:00,50.84,50.97,50.73,50.86,423065.0,42.0859,42.1935,41.9948,42.1024,423065.0
2020-07-02 13:00:00,50.87,50.91,50.75,50.76,179875.0,42.1107,42.1438,42.0114,42.0196,179875.0
2020-07-02 13:10:00,50.76,50.79,50.63,50.63,204075.0,42.0196,42.0445,41.912,41.912,204075.0
2020-07-02 13:20:00,50.63,50.85,50.6,50.82,566727.0,41.912,42.0942,41.8872,42.0693,566727.0
2020-07-02 13:30:00,50.82,50.94,50.76,50.94,431286.0,42.0693,42.1687,42.0196,42.1687,431286.0
2020-07-02 13:40:00,50.93,51.16,50.93,51.12,476012.0,42.1604,42.3508,42.1604,42.3177,476012.0
2020-07-02 13:50:00,51.14,51.2,50.95,50.95,297447.0,42.3342,42.3839,42.1769,42.1769,297447.0
2020-07-02 14:00:00,50.96,51.03,50.75,50.77,215576.0,42.1852,42.2432,42.0114,42.0279,215576.0
2020-07-02 14:10:00,50.77,50.85,50.76,50.82,256306.0,42.0279,42.0942,42.0196,42.0693,256306.0
2020-07-02 14:20:00,50.82,50.92,50.74,50.9,242105.0,42.0693,42.1521,42.0031,42.1355,242105.0
2020-07-02 14:30:00,50.89,51.0,50.88,50.96,171820.0,42.1273,42.2183,42.119,42.1852,171820.0
2020-07-02 14:40:00,50.96,50.96,50.75,50.8,209786.0,42.1852,42.1852,42.0114,42.0528,209786.0
2020-07-02 14:50:00,50.81,50.87,50.69,50.73,206289.0,42.061,42.1107,41.9617,41.9948,206289.0
2020-07-02 15:00:00,50.73,50.74,50.61,50.64,242815.0,41.9948,42.0031,41.8955,41.9203,242815.0
2020-07-02 15:10:00,50.64,50.7,50.55,50.65,344489.0,41.9203,41.97,41.8458,41.9286,344489.0
2020-07-02 15:20:00,50.66,50.72,50.61,50.61,325160.0,41.9369,41.9865,41.8955,41.8955,325160.0
2020-07-02 15:30:00,50.62,50.65,50.52,50.58,505458.0,41.9038,41.9286,41.821,41.8706,505458.0
2020-07-02 15:40:00,50.58,50.61,50.46,50.5,581128.0,41.8706,41.8955,41.7713,41.8044,581128.0
2020-07-02 15:50:00,50.5,50.54,50.33,50.54,1263847.0,41.8044,41.8375,41.6637,41.8375,1263847.0
2020-07-06 09:30:00,51.87,51.98,51.54,51.77,1945571.0,42.9385,43.0296,42.6653,42.8557,1945571.0
2020-07-06 09:40:00,51.78,52.52,51.63,52.37,1542431.0,42.864,43.4766,42.7398,43.3524,1542431.0
2020-07-06 09:50:00,52.38,52.56,52.28,52.33,733533.0,43.3607,43.5097,43.2779,43.3193,733533.0
2020-07-06 10:00:00,52.34,52.5,52.0,52.12,715114.0,43.3276,43.46,43.0461,43.1455,715114.0
2020-07-06 10:10:00,52.12,52.2,51.88,51.98,545661.0,43.1455,43.2117,42.9468,43.0296,545661.0
2020-07-06 10:20:00,51.99,51.99,51.63,51.81,581637.0,43.0379,43.0379,42.7398,42.8888,581637.0
2020-07-06 10:30:00,51.8,51.93,51.73,51.91,398201.0,42.8806,42.9882,42.8226,42.9716,398201.0
2020-07-06 10:40:00,51.9,52.08,51.86,51.94,470987.0,42.9634,43.1124,42.9302,42.9965,470987.0
2020-07-06 10:50:00,51.92,51.99,51.83,51.87,365806.0,42.9799,43.0379,42.9054,42.9385,365806.0
2020-07-06 11:00:00,51.87,51.95,51.63,51.64,553057.0,42.9385,43.0047,42.7398,42.7481,553057.0
2020-07-06 11:10:00,51.64,51.75,51.51,51.73,336376.0,42.7481,42.8392,42.6405,42.8226,336376.0
2020-07-06 11:20:00,51.74,51.75,51.56,51.64,335578.0,42.8309,42.8392,42.6819,42.7481,335578.0
2020-07-06 11:30:00,51.64,51.64,51.4,51.41,520186.0,42.7481,42.7481,42.5494,42.5577,520186.0
2020-07-06 11:40:00,51.41,51.68,51.38,51.55,383775.0,42.5577,42.7812,42.5329,42.6736,383775.0
2020-07-06 11:50:00,51.55,51.57,51.25,51.25,391939.0,42.6736,42.6902,42.4253,42.4253,391939.0
2020-07-06 12:00:00,51.25,51.37,51.18,51.35,341074.0,42.4253,42.5246,42.3673,42.5081,341074.0
2020-07-06 12:10:00,51.35,51.45,51.29,51.36,277912.0,42.5081,42.5908,42.4584,42.5163,277912.0
2020-07-06 12:20:00,51.36,51.49,51.32,51.48,305925.0,42.5163,42.6239,42.4832,42.6157,305925.0
2020-07-06 12:30:00,51.48,51.5,51.35,51.41,222826.0,42.6157,42.6322,42.5081,42.5577,222826.0
2020-07-06 12:40:00,51.4,51.41,51.33,51.36,135816.0,42.5494,42.5577,42.4915,42.5163,135816.0
2020-07-06 12:50:00,51.36,51.45,51.3,51.45,236189.0,42.5163,42.5908,42.4667,42.5908,236189.0
2020-07-06 13:00:00,51.45,51.45,51.33,51.42,149635.0,42.5908,42.5908,42.4915,42.566,149635.0
2020-07-06 13:10:00,51.41,51.44,51.31,51.35,192017.0,42.5577,42.5826,42.4749,42.5081,192017.0
2020-07-06 13:20:00,51.36,51.52,51.36,51.51,284043.0,42.5163,42.6488,42.5163,42.6405,284043.0
2020-07-06 13:30:00,51.51,51.67,51.5,51.61,164149.0,42.6405,42.773,42.6322,42.7233,164149.0
2020-07-06 13:40:00,51.61,51.7,51.59,51.67,183700.0,42.7233,42.7978,42.7067,42.773,183700.0
2020-07-06 13:50:00,51.67,51.77,51.66,51.76,332121.0,42.773,42.8557,42.7647,42.8475,332121.0
2020-07-06 14:00:00,51.76,51.87,51.68,51.83,440074.0,42.8475,42.9385,42.7812,42.9054,440074.0
2020-07-06 14:10:00,51.83,51.84,51.74,51.75,290326.0,42.9054,42.9137,42.8309,42.8392,290326.0
2020-07-06 14:20:00,51.76,51.85,51.73,51.83,317046.0,42.8475,42.922,42.8226,42.9054,317046.0
2020-07-06 14:30:00,51.81,51.81,51.67,51.75,218165.0,42.8888,42.8888,42.773,42.8392,218165.0
2020-07-06 14:40:00,51.75,51.77,51.65,51.71,247707.0,42.8392,42.8557,42.7564,42.8061,247707.0
2020-07-06 14:50:00,51.71,51.88,51.65,51.82,155560.0,42.8061,42.9468,42.7564,42.8971,155560.0
2020-07-06 15:00:00,51.81,52.08,51.78,52.01,427158.0,42.8888,43.1124,42.864,43.0544,427158.0
2020-07-06 15:10:00,52.01,52.06,51.9,51.94,447226.0,43.0544,43.0958,42.9634,42.9965,447226.0
2020-07-06 15:20:00,51.94,51.96,51.86,51.92,251888.0,42.9965,43.013,42.9302,42.9799,251888.0
2020-07-06 15:30:00,51.93,51.95,51.8,51.93,471988.0,42.9882,43.0047,42.8806,42.9882,471988.0
2020-07-06 15:40:00,51.93,52.02,51.9,52.0,597751.0,42.9882,43.0627,42.9634,43.0461,597751.0
2020-07-06 15:50:00,52.01,52.1,51.92,51.97,1530254.0,43.0544,43.1289,42.9799,43.0213,1530254.0
2020-07-07 09:30:00,51.25,51.36,50.86,50.89,1444379.0,42.4253,42.5163,42.1024,42.1273,1444379.0
2020-07-07 09:40:00,50.89,50.98,50.72,50.79,688079.0,42.1273,42.2018,41.9865,42.0445,688079.0
2020-07-07 09:50:00,50.78,50.9,50.64,50.75,499247.0,42.0362,42.1355,41.9203,42.0114,499247.0
2020-07-07 10:00:00,50.74,50.83,50.63,50.76,424880.0,42.0031,42.0776,41.912,42.0196,424880.0
2020-07-07 10:10:00,50.76,50.89,50.7,50.72,347195.0,42.0196,42.1273,41.97,41.9865,347195.0
2020-07-07 10:20:00,50.72,50.76,50.57,50.65,525920.0,41.9865,42.0196,41.8624,41.9286,525920.0
2020-07-07 10:30:00,50.65,50.68,50.54,50.6,569418.0,41.9286,41.9534,41.8375,41.8872,569418.0
2020-07-07 10:40:00,50.59,50.6,50.45,50.48,399663.0,41.8789,41.8872,41.763,41.7879,399663.0
2020-07-07 10:50:00,50.49,50.68,50.48,50.64,448950.0,41.7961,41.9534,41.7879,41.9203,448950.0
2020-07-07 11:00:00,50.65,50.65,50.43,50.52,587837.0,41.9286,41.9286,41.7465,41.821,587837.0
2020-07-07 11:10:00,50.52,50.72,50.51,50.66,332148.0,41.821,41.9865,41.8127,41.9369,332148.0
2020-07-07 11:20:00,50.66,50.75,50.58,50.61,432487.0,41.9369,42.0114,41.8706,41.8955,432487.0
2020-07-07 11:30:00,50.6,50.61,50.51,50.59,241009.0,41.8872,41.8955,41.8127,41.8789,241009.0
2020-07-07 11:40:00,50.59,50.74,50.5,50.74,429222.0,41.8789,42.0031,41.8044,42.0031,429222.0
2020-07-07 11:50:00,50.72,50.85,50.55,50.57,488589.0,41.9865,42.0942,41.8458,41.8624,488589.0
2020-07-07 12:00:00,50.57,50.65,50.51,50.63,234266.0,41.8624,41.9286,41.8127,41.912,234266.0
2020-07-07 12:10:00,50.63,50.71,50.62,50.64,199480.0,41.912,41.9783,41.9038,41.9203,199480.0
2020-07-07 12:20:00,50.64,50.69,50.58,50.66,200537.0,41.9203,41.9617,41.8706,41.9369,200537.0
2020-07-07 12:30:00,50.65,50.66,50.47,50.49,229409.0,41.9286,41.9369,41.7796,41.7961,229409.0
2020-07-07 12:40:00,50.49,50.56,50.45,50.49,207904.0,41.7961,41.8541,41.763,41.7961,207904.0
2020-07-07 12:50:00,50.49,50.55,50.48,50.52,182109.0,41.7961,41.8458,41.7879,41.821,182109.0
2020-07-07 13:00:00,50.52,50.67,50.51,50.6,229892.0,41.821,41.9451,41.8127,41.8872,229892.0
2020-07-07 13:10:00,50.61,50.62,50.47,50.48,298604.0,41.8955,41.9038,41.7796,41.7879,298604.0
2020-07-07 13:20:00,50.49,50.52,50.41,50.48,209071.0,41.7961,41.821,41.7299,41.7879,209071.0
2020-07-07 13:30:00,50.48,50.48,50.38,50.39,339861.0,41.7879,41.7879,41.7051,41.7134,339861.0
2020-07-07 13:40:00,50.39,50.47,50.35,50.46,196981.0,41.7134,41.7796,41.6802,41.7713,196981.0
2020-07-07 13:50:00,50.47,50.64,50.46,50.6,213476.0,41.7796,41.9203,41.7713,41.8872,213476.0
2020-07-07 14:00:00,50.59,50.65,50.45,50.52,470159.0,41.8789,41.9286,41.763,41.821,470159.0
2020-07-07 14:10:00,50.52,50.58,50.51,50.53,263556.0,41.821,41.8706,41.8127,41.8293,263556.0
2020-07-07 14:20:00,50.53,50.59,50.46,50.49,216631.0,41.8293,41.8789,41.7713,41.7961,216631.0
2020-07-07 14:30:00,50.48,50.49,50.23,50.25,437712.0,41.7879,41.7961,41.5809,41.5975,437712.0
2020-07-07 14:40:00,50.26,50.34,50.25,50.25,305117.0,41.6057,41.672,41.5975,41.5975,305117.0
2020-07-07 14:50:00,50.25,50.26,50.16,50.2,315887.0,41.5975,41.6057,41.523,41.5561,315887.0
2020-07-07 15:00:00,50.2,50.23,50.11,50.2,299327.0,41.5561,41.5809,41.4816,41.5561,299327.0
2020-07-07 15:10:00,50.2,50.21,50.12,50.16,328209.0,41.5561,41.5644,41.4898,41.523,328209.0
2020-07-07 15:20:00,50.16,50.28,50.12,50.2,411248.0,41.523,41.6223,41.4898,41.5561,411248.0
2020-07-07 15:30:00,50.21,50.24,50.1,50.15,445171.0,41.5644,41.5892,41.4733,41.5147,445171.0
2020-07-07 15:40:00,50.15,50.23,50.09,50.18,598170.0,41.5147,41.5809,41.465,41.5395,598170.0
2020-07-07 15:50:00,50.19,50.4,50.11,50.33,1400530.0,41.5478,41.7216,41.4816,41.6637,1400530.0
2020-07-08 09:30:00,50.2,50.58,50.08,50.43,1343724.0,41.5561,41.8706,41.4567,41.7465,1343724.0
2020-07-08 09:40:00,50.43,50.66,50.29,50.59,856807.0,41.7465,41.9369,41.6306,41.8789,856807.0
2020-07-08 09:50:00,50.59,50.95,50.52,50.86,1099800.0,41.8789,42.1769,41.821,42.1024,1099800.0
2020-07-08 10:00:00,50.85,51.07,50.73,50.79,695504.0,42.0942,42.2763,41.9948,42.0445,695504.0
2020-07-08 10:10:00,50.79,50.87,50.5,50.52,330590.0,42.0445,42.1107,41.8044,41.821,330590.0
2020-07-08 10:20:00,50.52,50.54,50.26,50.32,521121.0,41.821,41.8375,41.6057,41.6554,521121.0
2020-07-08 10:30:00,50.32,50.5,50.3,50.42,297110.0,41.6554,41.8044,41.6389,41.7382,297110.0
2020-07-08 10:40:00,50.42,50.46,50.16,50.2,417498.0,41.7382,41.7713,41.523,41.5561,417498.0
2020-07-08 10:50:00,50.2,50.24,50.12,50.18,301173.0,41.5561,41.5892,41.4898,41.5395,301173.0
2020-07-08 11:00:00,50.18,50.2,49.99,50.05,588045.0,41.5395,41.5561,41.3822,41.4319,588045.0
2020-07-08 11:10:00,50.05,50.19,49.98,50.03,361494.0,41.4319,41.5478,41.374,41.4153,361494.0
2020-07-08 11:20:00,50.02,50.2,49.98,50.18,383451.0,41.4071,41.5561,41.374,41.5395,383451.0
2020-07-08 11:30:00,50.17,50.27,50.06,50.13,412846.0,41.5312,41.614,41.4402,41.4981,412846.0
2020-07-08 11:40:00,50.13,50.19,50.02,50.08,257346.0,41.4981,41.5478,41.4071,41.4567,257346.0
2020-07-08 11:50:00,50.08,50.19,50.02,50.08,196979.0,41.4567,41.5478,41.4071,41.4567,196979.0
2020-07-08 12:00:00,50.09,50.13,50.0,50.02,212273.0,41.465,41.4981,41.3905,41.4071,212273.0
2020-07-08 12:10:00,50.03,50.19,50.02,50.15,150669.0,41.4153,41.5478,41.4071,41.5147,150669.0
2020-07-08 12:20:00,50.15,50.19,50.12,50.15,226102.0,41.5147,41.5478,41.4898,41.5147,226102.0
2020-07-08 12:30:00,50.15,50.18,50.06,50.09,286381.0,41.5147,41.5395,41.4402,41.465,286381.0
2020-07-08 12:40:00,50.08,50.11,50.01,50.03,205894.0,41.4567,41.4816,41.3988,41.4153,205894.0
2020-07-08 12:50:00,50.03,50.13,49.99,50.11,243345.0,41.4153,41.4981,41.3822,41.4816,243345.0
2020-07-08 13:00:00,50.11,50.13,50.01,50.04,221509.0,41.4816,41.4981,41.3988,41.4236,221509.0
2020-07-08 13:10:00,50.04,50.07,49.98,50.0,281997.0,41.4236,41.4485,41.374,41.3905,281997.0
2020-07-08 13:20:00,49.99,50.06,49.96,50.05,264895.0,41.3822,41.4402,41.3574,41.4319,264895.0
2020-07-08 13:30:00,50.05,50.09,50.03,50.06,184527.0,41.4319,41.465,41.4153,41.4402,184527.0
2020-07-08 13:40:00,50.07,50.07,49.94,49.98,178275.0,41.4485,41.4485,41.3408,41.374,178275.0
2020-07-08 13:50:00,49.98,50.07,49.97,50.0,241585.0,41.374,41.4485,41.3657,41.3905,241585.0
2020-07-08 14:00:00,49.99,50.19,49.96,50.18,268548.0,41.3822,41.5478,41.3574,41.5395,268548.0
2020-07-08 14:10:00,50.18,50.3,50.14,50.29,261209.0,41.5395,41.6389,41.5064,41.6306,261209.0
2020-07-08 14:20:00,50.3,50.46,50.29,50.39,420033.0,41.6389,41.7713,41.6306,41.7134,420033.0
2020-07-08 14:30:00,50.39,50.39,50.2,50.26,202500.0,41.7134,41.7134,41.5561,41.6057,202500.0
2020-07-08 14:40:00,50.26,50.36,50.2,50.36,219192.0,41.6057,41.6885,41.5561,41.6885,219192.0
2020-07-08 14:50:00,50.35,50.44,50.32,50.44,230141.0,41.6802,41.7547,41.6554,41.7547,230141.0
2020-07-08 15:00:00,50.44,50.49,50.37,50.49,239961.0,41.7547,41.7961,41.6968,41.7961,239961.0
2020-07-08 15:10:00,50.49,50.63,50.49,50.59,285249.0,41.7961,41.912,41.7961,41.8789,285249.0
2020-07-08 15:20:00,50.58,50.9,50.58,50.83,550398.0,41.8706,42.1355,41.8706,42.0776,550398.0
2020-07-08 15:30:00,50.82,51.0,50.71,50.95,772633.0,42.0693,42.2183,41.9783,42.1769,772633.0
2020-07-08 15:40:00,50.95,50.99,50.85,50.9,433326.0,42.1769,42.21,42.0942,42.1355,433326.0
2020-07-08 15:50:00,50.89,50.97,50.76,50.9,1215577.0,42.1273,42.1935,42.0196,42.1355,1215577.0
2020-07-09 09:30:00,50.73,51.08,50.07,50.14,1093157.0,41.9948,42.2845,41.4485,41.5064,1093157.0
2020-07-09 09:40:00,50.14,50.26,49.83,49.96,991996.0,41.5064,41.6057,41.2498,41.3574,991996.0
2020-07-09 09:50:00,49.95,50.13,49.8,49.91,1048992.0,41.3491,41.4981,41.2249,41.316,1048992.0
2020-07-09 10:00:00,49.91,50.1,49.85,49.99,680447.0,41.316,41.4733,41.2663,41.3822,680447.0
2020-07-09 10:10:00,49.98,49.98,49.68,49.78,647035.0,41.374,41.374,41.1256,41.2084,647035.0
2020-07-09 10:20:00,49.77,49.98,49.74,49.95,788958.0,41.2001,41.374,41.1753,41.3491,788958.0
2020-07-09 10:30:00,49.94,49.96,49.74,49.8,1624995.0,41.3408,41.3574,41.1753,41.2249,1624995.0
2020-07-09 10:40:00,49.8,49.82,49.53,49.54,895865.0,41.2249,41.2415,41.0014,41.0097,895865.0
2020-07-09 10:50:00,49.53,49.67,49.39,49.45,707842.0,41.0014,41.1173,40.8855,40.9352,707842.0
2020-07-09 11:00:00,49.44,49.6,49.18,49.59,712679.0,40.9269,41.0594,40.7117,41.0511,712679.0
2020-07-09 11:10:00,49.59,49.65,49.04,49.05,639363.0,41.0511,41.1008,40.5958,40.6041,639363.0
2020-07-09 11:20:00,49.06,49.51,49.03,49.48,643600.0,40.6124,40.9849,40.5875,40.9601,643600.0
2020-07-09 11:30:00,49.48,49.56,49.33,49.4,453016.0,40.9601,41.0263,40.8359,40.8938,453016.0
2020-07-09 11:40:00,49.4,49.45,49.21,49.39,425011.0,40.8938,40.9352,40.7365,40.8855,425011.0
2020-07-09 11:50:00,49.38,49.52,49.26,49.28,384222.0,40.8773,40.9932,40.7779,40.7945,384222.0
2020-07-09 12:00:00,49.28,49.56,49.25,49.51,435793.0,40.7945,41.0263,40.7697,40.9849,435793.0
2020-07-09 12:10:00,49.51,49.57,49.36,49.39,352702.0,40.9849,41.0346,40.8607,40.8855,352702.0
2020-07-09 12:20:00,49.39,49.48,49.29,49.32,360327.0,40.8855,40.9601,40.8028,40.8276,360327.0
2020-07-09 12:30:00,49.32,49.43,49.28,49.33,276269.0,40.8276,40.9187,40.7945,40.8359,276269.0
2020-07-09 12:40:00,49.33,49.39,49.25,49.31,296534.0,40.8359,40.8855,40.7697,40.8193,296534.0
2020-07-09 12:50:00,49.3,49.38,49.22,49.36,331522.0,40.811,40.8773,40.7448,40.8607,331522.0
2020-07-09 13:00:00,49.36,49.49,49.27,49.47,274508.0,40.8607,40.9683,40.7862,40.9518,274508.0
2020-07-09 13:10:00,49.48,49.54,49.41,49.42,333071.0,40.9601,41.0097,40.9021,40.9104,333071.0
2020-07-09 13:20:00,49.42,49.5,49.29,49.46,318303.0,40.9104,40.9766,40.8028,40.9435,318303.0
2020-07-09 13:30:00,49.47,49.51,49.4,49.4,197695.0,40.9518,40.9849,40.8938,40.8938,197695.0
2020-07-09 13:40:00,49.41,49.51,49.3,49.31,232006.0,40.9021,40.9849,40.811,40.8193,232006.0
2020-07-09 13:50:00,49.32,49.33,49.21,49.23,189014.0,40.8276,40.8359,40.7365,40.7531,189014.0
2020-07-09 14:00:00,49.23,49.44,49.19,49.4,287255.0,40.7531,40.9269,40.72,40.8938,287255.0
2020-07-09 14:10:00,49.4,49.63,49.36,49.61,257150.0,40.8938,41.0842,40.8607,41.0677,257150.0
2020-07-09 14:20:00,49.61,49.67,49.55,49.64,404421.0,41.0677,41.1173,41.018,41.0925,404421.0
2020-07-09 14:30:00,49.64,49.68,49.54,49.59,417630.0,41.0925,41.1256,41.0097,41.0511,417630.0
2020-07-09 14:40:00,49.59,49.66,49.49,49.6,302725.0,41.0511,41.1091,40.9683,41.0594,302725.0
2020-07-09 14:50:00,49.6,49.72,49.58,49.63,350372.0,41.0594,41.1587,41.0428,41.0842,350372.0
2020-07-09 15:00:00,49.63,49.7,49.41,49.41,408506.0,41.0842,41.1422,40.9021,40.9021,408506.0
2020-07-09 15:10:00,49.41,49.56,49.37,49.5,385732.0,40.9021,41.0263,40.869,40.9766,385732.0
2020-07-09 15:20:00,49.5,49.52,49.35,49.38,369893.0,40.9766,40.9932,40.8524,40.8773,369893.0
2020-07-09 15:30:00,49.37,49.51,49.31,49.45,489373.0,40.869,40.9849,40.8193,40.9352,489373.0
2020-07-09 15:40:00,49.44,49.58,49.33,49.54,611777.0,40.9269,41.0428,40.8359,41.0097,611777.0
2020-07-09 15:50:00,49.54,49.54,49.29,49.47,1574716.0,41.0097,41.0097,40.8028,40.9518,1574716.0
2020-07-10 09:30:00,49.47,50.52,49.45,50.45,1826682.0,40.9518,41.821,40.9352,41.763,1826682.0
2020-07-10 09:40:00,50.45,50.92,50.35,50.66,1503432.0,41.763,42.1521,41.6802,41.9369,1503432.0
2020-07-10 09:50:00,50.65,50.68,50.17,50.39,797033.0,41.9286,41.9534,41.5312,41.7134,797033.0
2020-07-10 10:00:00,50.38,50.55,50.19,50.46,575289.0,41.7051,41.8458,41.5478,41.7713,575289.0
2020-07-10 10:10:00,50.45,50.67,50.32,50.32,509251.0,41.763,41.9451,41.6554,41.6554,509251.0
2020-07-10 10:20:00,50.32,50.41,50.08,50.3,468305.0,41.6554,41.7299,41.4567,41.6389,468305.0
2020-07-10 10:30:00,50.29,50.52,50.21,50.48,466242.0,41.6306,41.821,41.5644,41.7879,466242.0
2020-07-10 10:40:00,50.5,50.83,50.45,50.76,716994.0,41.8044,42.0776,41.763,42.0196,716994.0
2020-07-10 10:50:00,50.75,50.87,50.68,50.8,399104.0,42.0114,42.1107,41.9534,42.0528,399104.0
2020-07-10 11:00:00,50.79,50.82,50.54,50.8,309738.0,42.0445,42.0693,41.8375,42.0528,309738.0
2020-07-10 11:10:00,50.8,50.87,50.68,50.76,252341.0,42.0528,42.1107,41.9534,42.0196,252341.0
2020-07-10 11:20:00,50.76,50.93,50.75,50.92,336918.0,42.0196,42.1604,42.0114,42.1521,336918.0
2020-07-10 11:30:00,50.92,50.97,50.74,50.79,341201.0,42.1521,42.1935,42.0031,42.0445,341201.0
2020-07-10 11:40:00,50.8,50.99,50.8,50.94,299576.0,42.0528,42.21,42.0528,42.1687,299576.0
2020-07-10 11:50:00,50.95,51.12,50.94,51.12,478339.0,42.1769,42.3177,42.1687,42.3177,478339.0
2020-07-10 12:00:00,51.12,51.25,51.02,51.18,432897.0,42.3177,42.4253,42.2349,42.3673,432897.0
2020-07-10 12:10:00,51.17,51.18,50.88,50.94,490619.0,42.359,42.3673,42.119,42.1687,490619.0
2020-07-10 12:20:00,50.94,50.98,50.83,50.96,360981.0,42.1687,42.2018,42.0776,42.1852,360981.0
2020-07-10 12:30:00,50.96,51.05,50.91,51.04,458837.0,42.1852,42.2597,42.1438,42.2514,458837.0
2020-07-10 12:40:00,51.04,51.38,50.92,51.38,531483.0,42.2514,42.5329,42.1521,42.5329,531483.0
2020-07-10 12:50:00,51.37,51.67,51.35,51.63,647998.0,42.5246,42.773,42.5081,42.7398,647998.0
2020-07-10 13:00:00,51.62,51.62,51.5,51.55,340101.0,42.7316,42.7316,42.6322,42.6736,340101.0
2020-07-10 13:10:00,51.55,51.58,51.42,51.47,332322.0,42.6736,42.6985,42.566,42.6074,332322.0
2020-07-10 13:20:00,51.48,51.64,51.45,51.6,311562.0,42.6157,42.7481,42.5908,42.715,311562.0
2020-07-10 13:30:00,51.61,51.78,51.6,51.77,337112.0,42.7233,42.864,42.715,42.8557,337112.0
2020-07-10 13:40:00,51.77,52.15,51.77,52.15,814271.0,42.8557,43.1703,42.8557,43.1703,814271.0
2020-07-10 13:50:00,52.14,52.28,52.13,52.14,627865.0,43.162,43.2779,43.1537,43.162,627865.0
2020-07-10 14:00:00,52.14,52.39,52.12,52.38,632832.0,43.162,43.369,43.1455,43.3607,632832.0
2020-07-10 14:10:00,52.38,52.44,52.17,52.24,641831.0,43.3607,43.4104,43.1869,43.2448,641831.0
2020-07-10 14:20:00,52.24,52.45,52.23,52.44,561011.0,43.2448,43.4186,43.2365,43.4104,561011.0
2020-07-10 14:30:00,52.44,52.49,52.31,52.4,473731.0,43.4104,43.4518,43.3028,43.3773,473731.0
2020-07-10 14:40:00,52.39,52.57,52.34,52.49,549283.0,43.369,43.518,43.3276,43.4518,549283.0
2020-07-10 14:50:00,52.48,52.59,52.39,52.39,457966.0,43.4435,43.5345,43.369,43.369,457966.0
2020-07-10 15:00:00,52.4,52.4,52.11,52.23,682573.0,43.3773,43.3773,43.1372,43.2365,682573.0
2020-07-10 15:10:00,52.23,52.38,52.17,52.34,437449.0,43.2365,43.3607,43.1869,43.3276,437449.0
2020-07-10 15:20:00,52.34,52.53,52.33,52.44,530708.0,43.3276,43.4849,43.3193,43.4104,530708.0
2020-07-10 15:30:00,52.43,52.65,52.39,52.6,1072995.0,43.4021,43.5842,43.369,43.5428,1072995.0
2020-07-10 15:40:00,52.61,52.65,52.46,52.63,1027191.0,43.5511,43.5842,43.4269,43.5677,1027191.0
2020-07-10 15:50:00,52.63,52.69,52.57,52.64,1872626.0,43.5677,43.6173,43.518,43.5759,1872626.0
2020-07-13 09:30:00,53.33,53.6,52.11,52.16,1928385.0,44.1471,44.3706,43.1372,43.1786,1928385.0
2020-07-13 09:40:00,52.16,52.53,51.87,52.08,1239413.0,43.1786,43.4849,42.9385,43.1124,1239413.0
2020-07-13 09:50:00,52.09,52.4,52.01,52.1,1151978.0,43.1206,43.3773,43.0544,43.1289,1151978.0
2020-07-13 10:00:00,52.1,52.41,51.86,52.35,804176.0,43.1289,43.3855,42.9302,43.3359,804176.0
2020-07-13 10:10:00,52.34,52.69,52.3,52.66,608276.0,43.3276,43.6173,43.2945,43.5925,608276.0
2020-07-13 10:20:00,52.65,52.81,52.45,52.52,664460.0,43.5842,43.7167,43.4186,43.4766,664460.0
2020-07-13 10:30:00,52.53,52.69,52.21,52.25,570167.0,43.4849,43.6173,43.22,43.2531,570167.0
2020-07-13 10:40:00,52.25,52.36,52.08,52.29,380470.0,43.2531,43.3441,43.1124,43.2862,380470.0
2020-07-13 10:50:00,52.29,52.4,52.18,52.4,446246.0,43.2862,43.3773,43.1951,43.3773,446246.0
2020-07-13 11:00:00,52.39,52.51,52.27,52.44,293989.0,43.369,43.4683,43.2696,43.4104,293989.0
2020-07-13 11:10:00,52.46,52.47,52.15,52.23,306029.0,43.4269,43.4352,43.1703,43.2365,306029.0
2020-07-13 11:20:00,52.23,52.44,52.17,52.38,352357.0,43.2365,43.4104,43.1869,43.3607,352357.0
2020-07-13 11:30:00,52.39,52.42,52.15,52.2,291257.0,43.369,43.3938,43.1703,43.2117,291257.0
2020-07-13 11:40:00,52.2,52.3,52.13,52.28,305983.0,43.2117,43.2945,43.1537,43.2779,305983.0
2020-07-13 11:50:00,52.28,52.36,52.18,52.29,239803.0,43.2779,43.3441,43.1951,43.2862,239803.0
2020-07-13 12:00:00,52.29,52.33,52.12,52.17,279103.0,43.2862,43.3193,43.1455,43.1869,279103.0
2020-07-13 12:10:00,52.18,52.23,52.08,52.16,243197.0,43.1951,43.2365,43.1124,43.1786,243197.0
2020-07-13 12:20:00,52.16,52.27,52.14,52.24,217485.0,43.1786,43.2696,43.162,43.2448,217485.0
2020-07-13 12:30:00,52.25,52.51,52.24,52.47,292665.0,43.2531,43.4683,43.2448,43.4352,292665.0
2020-07-13 12:40:00,52.47,52.57,52.44,52.57,262165.0,43.4352,43.518,43.4104,43.518,262165.0
2020-07-13 12:50:00,52.57,52.98,52.54,52.95,527899.0,43.518,43.8574,43.4931,43.8326,527899.0
2020-07-13 13:00:00,52.95,52.96,52.72,52.78,463208.0,43.8326,43.8408,43.6422,43.6918,463208.0
2020-07-13 13:10:00,52.78,52.95,52.75,52.89,358166.0,43.6918,43.8326,43.667,43.7829,358166.0
2020-07-13 13:20:00,52.89,52.99,52.75,52.79,287895.0,43.7829,43.8657,43.667,43.7001,287895.0
2020-07-13 13:30:00,52.81,52.99,52.76,52.93,263780.0,43.7167,43.8657,43.6753,43.816,263780.0
2020-07-13 13:40:00,52.92,53.24,52.9,53.0,615698.0,43.8077,44.0726,43.7912,43.8739,615698.0
2020-07-13 13:50:00,53.01,53.07,52.96,52.97,221300.0,43.8822,43.9319,43.8408,43.8491,221300.0
2020-07-13 14:00:00,52.97,53.0,52.74,52.81,390442.0,43.8491,43.8739,43.6587,43.7167,390442.0
2020-07-13 14:10:00,52.8,52.88,52.65,52.81,407032.0,43.7084,43.7746,43.5842,43.7167,407032.0
2020-07-13 14:20:00,52.82,52.9,52.66,52.88,402044.0,43.7249,43.7912,43.5925,43.7746,402044.0
2020-07-13 14:30:00,52.88,52.98,52.74,52.8,459863.0,43.7746,43.8574,43.6587,43.7084,459863.0
2020-07-13 14:40:00,52.79,52.93,52.72,52.89,224764.0,43.7001,43.816,43.6422,43.7829,224764.0
2020-07-13 14:50:00,52.88,52.96,52.69,52.79,416074.0,43.7746,43.8408,43.6173,43.7001,416074.0
2020-07-13 15:00:00,52.79,52.9,52.62,52.68,501329.0,43.7001,43.7912,43.5594,43.609,501329.0
2020-07-13 15:10:00,52.68,52.93,52.67,52.86,467570.0,43.609,43.816,43.6008,43.758,467570.0
2020-07-13 15:20:00,52.85,52.93,52.78,52.8,542810.0,43.7498,43.816,43.6918,43.7084,542810.0
2020-07-13 15:30:00,52.79,52.84,52.31,52.39,900759.0,43.7001,43.7415,43.3028,43.369,900759.0
2020-07-13 15:40:00,52.39,52.7,52.32,52.39,1064662.0,43.369,43.6256,43.311,43.369,1064662.0
2020-07-13 15:50:00,52.38,52.54,52.21,52.23,1741857.0,43.3607,43.4931,43.22,43.2365,1741857.0
2020-07-14 09:30:00,51.29,52.09,50.66,51.26,1948767.0,42.4584,43.1206,41.9369,42.4336,1948767.0
2020-07-14 09:40:00,51.23,51.32,50.9,51.06,1245929.0,42.4087,42.4832,42.1355,42.268,1245929.0
2020-07-14 09:50:00,51.05,51.81,50.77,51.77,1329837.0,42.2597,42.8888,42.0279,42.8557,1329837.0
2020-07-14 10:00:00,51.79,51.86,51.06,51.08,673764.0,42.8723,42.9302,42.268,42.2845,673764.0
2020-07-14 10:10:00,51.08,51.35,51.04,51.1,641647.0,42.2845,42.5081,42.2514,42.3011,641647.0
2020-07-14 10:20:00,51.1,51.36,51.05,51.34,636691.0,42.3011,42.5163,42.2597,42.4998,636691.0
2020-07-14 10:30:00,51.34,51.72,51.13,51.54,970027.0,42.4998,42.8143,42.3259,42.6653,970027.0
2020-07-14 10:40:00,51.54,51.73,50.92,50.98,787960.0,42.6653,42.8226,42.1521,42.2018,787960.0
2020-07-14 10:50:00,50.99,51.29,50.89,51.01,867444.0,42.21,42.4584,42.1273,42.2266,867444.0
2020-07-14 11:00:00,51.02,51.18,50.91,51.01,692053.0,42.2349,42.3673,42.1438,42.2266,692053.0
2020-07-14 11:10:00,51.01,51.05,50.61,50.79,790269.0,42.2266,42.2597,41.8955,42.0445,790269.0
2020-07-14 11:20:00,50.79,50.96,50.71,50.74,567993.0,42.0445,42.1852,41.9783,42.0031,567993.0
2020-07-14 11:30:00,50.73,50.93,50.67,50.79,621594.0,41.9948,42.1604,41.9451,42.0445,621594.0
2020-07-14 11:40:00,50.77,51.1,50.75,50.98,633380.0,42.0279,42.3011,42.0114,42.2018,633380.0
2020-07-14 11:50:00,50.98,51.35,50.94,51.3,631494.0,42.2018,42.5081,42.1687,42.4667,631494.0
2020-07-14 12:00:00,51.3,51.43,50.92,51.0,579494.0,42.4667,42.5743,42.1521,42.2183,579494.0
2020-07-14 12:10:00,50.97,51.15,50.94,51.01,342468.0,42.1935,42.3425,42.1687,42.2266,342468.0
2020-07-14 12:20:00,51.0,51.06,50.83,50.87,320668.0,42.2183,42.268,42.0776,42.1107,320668.0
2020-07-14 12:30:00,50.87,50.91,50.71,50.76,347532.0,42.1107,42.1438,41.9783,42.0196,347532.0
2020-07-14 12:40:00,50.76,50.96,50.73,50.96,329605.0,42.0196,42.1852,41.9948,42.1852,329605.0
2020-07-14 12:50:00,50.96,51.04,50.84,50.89,326885.0,42.1852,42.2514,42.0859,42.1273,326885.0
2020-07-14 13:00:00,50.88,50.93,50.8,50.84,282889.0,42.119,42.1604,42.0528,42.0859,282889.0
2020-07-14 13:10:00,50.83,50.88,50.67,50.67,395442.0,42.0776,42.119,41.9451,41.9451,395442.0
2020-07-14 13:20:00,50.67,50.75,50.47,50.5,555877.0,41.9451,42.0114,41.7796,41.8044,555877.0
2020-07-14 13:30:00,50.5,50.68,50.45,50.66,358698.0,41.8044,41.9534,41.763,41.9369,358698.0
2020-07-14 13:40:00,50.66,50.68,50.36,50.4,901014.0,41.9369,41.9534,41.6885,41.7216,901014.0
2020-07-14 13:50:00,50.41,50.48,50.3,50.45,707496.0,41.7299,41.7879,41.6389,41.763,707496.0
2020-07-14 14:00:00,50.46,50.65,50.24,50.26,781688.0,41.7713,41.9286,41.5892,41.6057,781688.0
2020-07-14 14:10:00,50.26,50.43,50.26,50.41,605354.0,41.6057,41.7465,41.6057,41.7299,605354.0
2020-07-14 14:20:00,50.41,50.56,50.29,50.33,495328.0,41.7299,41.8541,41.6306,41.6637,495328.0
2020-07-14 14:30:00,50.33,50.45,50.28,50.34,499561.0,41.6637,41.763,41.6223,41.672,499561.0
2020-07-14 14:40:00,50.34,50.53,50.3,50.34,557472.0,41.672,41.8293,41.6389,41.672,557472.0
2020-07-14 14:50:00,50.34,50.44,50.26,50.37,620394.0,41.672,41.7547,41.6057,41.6968,620394.0
2020-07-14 15:00:00,50.37,50.42,50.26,50.27,643495.0,41.6968,41.7382,41.6057,41.614,643495.0
2020-07-14 15:10:00,50.26,50.35,50.04,50.1,1043678.0,41.6057,41.6802,41.4236,41.4733,1043678.0
2020-07-14 15:20:00,50.09,50.27,50.01,50.22,759563.0,41.465,41.614,41.3988,41.5726,759563.0
2020-07-14 15:30:00,50.22,50.37,50.08,50.16,900728.0,41.5726,41.6968,41.4567,41.523,900728.0
2020-07-14 15:40:00,50.16,50.41,50.14,50.38,1239060.0,41.523,41.7299,41.5064,41.7051,1239060.0
2020-07-14 15:50:00,50.38,50.48,50.12,50.15,3028160.0,41.7051,41.7879,41.4898,41.5147,3028160.0
2020-07-15 09:30:00,51.9,51.97,51.36,51.51,2283581.0,42.9634,43.0213,42.5163,42.6405,2283581.0
2020-07-15 09:40:00,51.52,51.7,51.32,51.55,1415511.0,42.6488,42.7978,42.4832,42.6736,1415511.0
2020-07-15 09:50:00,51.56,51.61,51.19,51.3,1112273.0,42.6819,42.7233,42.3756,42.4667,1112273.0
2020-07-15 10:00:00,51.3,51.36,50.81,50.96,1209287.0,42.4667,42.5163,42.061,42.1852,1209287.0
2020-07-15 10:10:00,50.95,51.21,50.74,51.15,864217.0,42.1769,42.3922,42.0031,42.3425,864217.0
2020-07-15 10:20:00,51.14,51.3,51.03,51.23,691230.0,42.3342,42.4667,42.2432,42.4087,691230.0
2020-07-15 10:30:00,51.23,51.49,51.19,51.44,649175.0,42.4087,42.6239,42.3756,42.5826,649175.0
2020-07-15 10:40:00,51.43,51.46,51.2,51.23,440782.0,42.5743,42.5991,42.3839,42.4087,440782.0
2020-07-15 10:50:00,51.24,51.33,51.15,51.31,372285.0,42.417,42.4915,42.3425,42.4749,372285.0
2020-07-15 11:00:00,51.31,51.37,50.77,50.91,779498.0,42.4749,42.5246,42.0279,42.1438,779498.0
2020-07-15 11:10:00,50.91,50.99,50.82,50.86,451566.0,42.1438,42.21,42.0693,42.1024,451566.0
2020-07-15 11:20:00,50.86,50.91,50.68,50.82,713463.0,42.1024,42.1438,41.9534,42.0693,713463.0
2020-07-15 11:30:00,50.82,51.12,50.81,51.05,468521.0,42.0693,42.3177,42.061,42.2597,468521.0
2020-07-15 11:40:00,51.05,51.33,50.97,51.2,798315.0,42.2597,42.4915,42.1935,42.3839,798315.0
2020-07-15 11:50:00,51.2,51.32,51.15,51.16,311987.0,42.3839,42.4832,42.3425,42.3508,311987.0
2020-07-15 12:00:00,51.15,51.24,51.02,51.2,534552.0,42.3425,42.417,42.2349,42.3839,534552.0
2020-07-15 12:10:00,51.19,51.38,51.08,51.35,389667.0,42.3756,42.5329,42.2845,42.5081,389667.0
2020-07-15 12:20:00,51.35,51.37,51.18,51.27,361292.0,42.5081,42.5246,42.3673,42.4418,361292.0
2020-07-15 12:30:00,51.27,51.28,51.13,51.18,320922.0,42.4418,42.4501,42.3259,42.3673,320922.0
2020-07-15 12:40:00,51.18,51.4,51.15,51.32,245264.0,42.3673,42.5494,42.3425,42.4832,245264.0
2020-07-15 12:50:00,51.33,51.35,51.29,51.34,166037.0,42.4915,42.5081,42.4584,42.4998,166037.0
2020-07-15 13:00:00,51.34,51.58,51.33,51.56,583009.0,42.4998,42.6985,42.4915,42.6819,583009.0
2020-07-15 13:10:00,51.56,51.58,51.36,51.38,253135.0,42.6819,42.6985,42.5163,42.5329,253135.0
2020-07-15 13:20:00,51.38,51.46,51.36,51.4,324799.0,42.5329,42.5991,42.5163,42.5494,324799.0
2020-07-15 13:30:00,51.39,51.54,51.36,51.5,315726.0,42.5412,42.6653,42.5163,42.6322,315726.0
2020-07-15 13:40:00,51.49,51.5,51.38,51.45,167025.0,42.6239,42.6322,42.5329,42.5908,167025.0
2020-07-15 13:50:00,51.45,51.46,51.38,51.44,180971.0,42.5908,42.5991,42.5329,42.5826,180971.0
2020-07-15 14:00:00,51.43,51.56,51.37,51.38,347927.0,42.5743,42.6819,42.5246,42.5329,347927.0
2020-07-15 14:10:00,51.38,51.43,51.26,51.29,210177.0,42.5329,42.5743,42.4336,42.4584,210177.0
2020-07-15 14:20:00,51.28,51.41,51.25,51.4,271208.0,42.4501,42.5577,42.4253,42.5494,271208.0
2020-07-15 14:30:00,51.4,51.55,51.39,51.52,225707.0,42.5494,42.6736,42.5412,42.6488,225707.0
2020-07-15 14:40:00,51.53,51.74,51.49,51.73,429492.0,42.6571,42.8309,42.6239,42.8226,429492.0
2020-07-15 14:50:00,51.73,51.77,51.56,51.57,363411.0,42.8226,42.8557,42.6819,42.6902,363411.0
2020-07-15 15:00:00,51.57,51.63,51.46,51.55,343617.0,42.6902,42.7398,42.5991,42.6736,343617.0
2020-07-15 15:10:00,51.55,51.61,51.45,51.6,473370.0,42.6736,42.7233,42.5908,42.715,473370.0
2020-07-15 15:20:00,51.6,51.84,51.58,51.82,542692.0,42.715,42.9137,42.6985,42.8971,542692.0
2020-07-15 15:30:00,51.82,52.03,51.81,51.98,798047.0,42.8971,43.071,42.8888,43.0296,798047.0
2020-07-15 15:40:00,51.99,52.11,51.92,52.1,796871.0,43.0379,43.1372,42.9799,43.1289,796871.0
2020-07-15 15:50:00,52.09,52.11,51.77,51.84,1711561.0,43.1206,43.1372,42.8557,42.9137,1711561.0
2020-07-16 09:30:00,51.28,51.53,50.99,51.17,906093.0,42.4501,42.6571,42.21,42.359,906093.0
2020-07-16 09:40:00,51.17,51.23,50.93,51.11,613040.0,42.359,42.4087,42.1604,42.3094,613040.0
2020-07-16 09:50:00,51.11,51.61,51.05,51.5,973319.0,42.3094,42.7233,42.2597,42.6322,973319.0
2020-07-16 10:00:00,51.51,51.74,51.19,51.36,593066.0,42.6405,42.8309,42.3756,42.5163,593066.0
2020-07-16 10:10:00,51.35,51.94,51.35,51.71,678056.0,42.5081,42.9965,42.5081,42.8061,678056.0
2020-07-16 10:20:00,51.71,51.91,51.65,51.83,365080.0,42.8061,42.9716,42.7564,42.9054,365080.0
2020-07-16 10:30:00,51.82,52.17,51.8,52.15,593615.0,42.8971,43.1869,42.8806,43.1703,593615.0
2020-07-16 10:40:00,52.15,52.29,52.03,52.22,595927.0,43.1703,43.2862,43.071,43.2283,595927.0
2020-07-16 10:50:00,52.22,52.46,52.09,52.12,682420.0,43.2283,43.4269,43.1206,43.1455,682420.0
2020-07-16 11:00:00,52.13,52.38,52.08,52.1,434447.0,43.1537,43.3607,43.1124,43.1289,434447.0
2020-07-16 11:10:00,52.09,52.21,52.03,52.15,481527.0,43.1206,43.22,43.071,43.1703,481527.0
2020-07-16 11:20:00,52.15,52.32,52.02,52.21,552081.0,43.1703,43.311,43.0627,43.22,552081.0
2020-07-16 11:30:00,52.21,52.25,51.79,51.9,397219.0,43.22,43.2531,42.8723,42.9634,397219.0
2020-07-16 11:40:00,51.9,51.98,51.84,51.94,218948.0,42.9634,43.0296,42.9137,42.9965,218948.0
2020-07-16 11:50:00,51.93,51.97,51.67,51.68,295231.0,42.9882,43.0213,42.773,42.7812,295231.0
2020-07-16 12:00:00,51.67,51.72,51.53,51.69,340412.0,42.773,42.8143,42.6571,42.7895,340412.0
2020-07-16 12:10:00,51.69,51.75,51.51,51.56,313794.0,42.7895,42.8392,42.6405,42.6819,313794.0
2020-07-16 12:20:00,51.57,51.7,51.54,51.67,190186.0,42.6902,42.7978,42.6653,42.773,190186.0
2020-07-16 12:30:00,51.68,51.7,51.46,51.47,204866.0,42.7812,42.7978,42.5991,42.6074,204866.0
2020-07-16 12:40:00,51.47,51.54,51.41,51.53,231832.0,42.6074,42.6653,42.5577,42.6571,231832.0
2020-07-16 12:50:00,51.53,51.6,51.47,51.57,275394.0,42.6571,42.715,42.6074,42.6902,275394.0
2020-07-16 13:00:00,51.57,51.69,51.55,51.62,207957.0,42.6902,42.7895,42.6736,42.7316,207957.0
2020-07-16 13:10:00,51.63,51.66,51.52,51.54,203046.0,42.7398,42.7647,42.6488,42.6653,203046.0
2020-07-16 13:20:00,51.54,51.55,51.38,51.43,276724.0,42.6653,42.6736,42.5329,42.5743,276724.0
2020-07-16 13:30:00,51.43,51.44,51.33,51.34,260290.0,42.5743,42.5826,42.4915,42.4998,260290.0
2020-07-16 13:40:00,51.35,51.54,51.35,51.44,313269.0,42.5081,42.6653,42.5081,42.5826,313269.0
2020-07-16 13:50:00,51.44,51.47,51.31,51.35,277788.0,42.5826,42.6074,42.4749,42.5081,277788.0
2020-07-16 14:00:00,51.35,51.45,51.35,51.4,165128.0,42.5081,42.5908,42.5081,42.5494,165128.0
2020-07-16 14:10:00,51.4,51.53,51.39,51.41,286475.0,42.5494,42.6571,42.5412,42.5577,286475.0
2020-07-16 14:20:00,51.42,51.45,51.35,51.36,195354.0,42.566,42.5908,42.5081,42.5163,195354.0
2020-07-16 14:30:00,51.35,51.49,51.28,51.3,478285.0,42.5081,42.6239,42.4501,42.4667,478285.0
2020-07-16 14:40:00,51.31,51.39,51.05,51.06,385458.0,42.4749,42.5412,42.2597,42.268,385458.0
2020-07-16 14:50:00,51.06,51.15,51.01,51.07,436940.0,42.268,42.3425,42.2266,42.2763,436940.0
2020-07-16 15:00:00,51.08,51.15,51.07,51.11,174702.0,42.2845,42.3425,42.2763,42.3094,174702.0
2020-07-16 15:10:00,51.11,51.3,51.07,51.27,340912.0,42.3094,42.4667,42.2763,42.4418,340912.0
2020-07-16 15:20:00,51.28,51.48,51.27,51.47,337055.0,42.4501,42.6157,42.4418,42.6074,337055.0
2020-07-16 15:30:00,51.47,51.6,51.29,51.55,645857.0,42.6074,42.715,42.4584,42.6736,645857.0
2020-07-16 15:40:00,51.55,51.64,51.46,51.49,532802.0,42.6736,42.7481,42.5991,42.6239,532802.0
2020-07-16 15:50:00,51.49,51.58,51.38,51.46,1121715.0,42.6239,42.6985,42.5329,42.5991,1121715.0
2020-07-17 09:30:00,51.22,51.48,50.99,51.0,1583276.0,42.4004,42.6157,42.21,42.2183,1583276.0
2020-07-17 09:40:00,51.01,51.42,51.0,51.32,514695.0,42.2266,42.566,42.2183,42.4832,514695.0
2020-07-17 09:50:00,51.3,51.47,51.14,51.2,417975.0,42.4667,42.6074,42.3342,42.3839,417975.0
2020-07-17 10:00:00,51.2,51.26,50.85,50.9,889874.0,42.3839,42.4336,42.0942,42.1355,889874.0
2020-07-17 10:10:00,50.9,51.08,50.86,51.02,387744.0,42.1355,42.2845,42.1024,42.2349,387744.0
2020-07-17 10:20:00,51.03,51.11,50.78,50.79,376009.0,42.2432,42.3094,42.0362,42.0445,376009.0
2020-07-17 10:30:00,50.8,50.88,50.7,50.8,353050.0,42.0528,42.119,41.97,42.0528,353050.0
2020-07-17 10:40:00,50.8,50.8,50.64,50.78,352688.0,42.0528,42.0528,41.9203,42.0362,352688.0
2020-07-17 10:50:00,50.77,50.95,50.69,50.95,436683.0,42.0279,42.1769,41.9617,42.1769,436683.0
2020-07-17 11:00:00,50.94,51.05,50.87,50.92,562814.0,42.1687,42.2597,42.1107,42.1521,562814.0
2020-07-17 11:10:00,50.92,51.15,50.91,51.08,745632.0,42.1521,42.3425,42.1438,42.2845,745632.0
2020-07-17 11:20:00,51.08,51.08,50.83,50.84,523031.0,42.2845,42.2845,42.0776,42.0859,523031.0
2020-07-17 11:30:00,50.84,50.86,50.75,50.78,319256.0,42.0859,42.1024,42.0114,42.0362,319256.0
2020-07-17 11:40:00,50.78,50.85,50.75,50.75,311599.0,42.0362,42.0942,42.0114,42.0114,311599.0
2020-07-17 11:50:00,50.76,50.78,50.69,50.72,229636.0,42.0196,42.0362,41.9617,41.9865,229636.0
2020-07-17 12:00:00,50.72,50.8,50.68,50.75,196761.0,41.9865,42.0528,41.9534,42.0114,196761.0
2020-07-17 12:10:00,50.75,50.76,50.66,50.69,143066.0,42.0114,42.0196,41.9369,41.9617,143066.0
2020-07-17 12:20:00,50.69,50.75,50.67,50.68,148995.0,41.9617,42.0114,41.9451,41.9534,148995.0
2020-07-17 12:30:00,50.68,50.71,50.56,50.57,353991.0,41.9534,41.9783,41.8541,41.8624,353991.0
2020-07-17 12:40:00,50.58,50.66,50.52,50.63,272453.0,41.8706,41.9369,41.821,41.912,272453.0
2020-07-17 12:50:00,50.63,50.66,50.51,50.52,266403.0,41.912,41.9369,41.8127,41.821,266403.0
2020-07-17 13:00:00,50.52,50.62,50.51,50.55,251305.0,41.821,41.9038,41.8127,41.8458,251305.0
2020-07-17 13:10:00,50.56,50.78,50.55,50.76,425981.0,41.8541,42.0362,41.8458,42.0196,425981.0
2020-07-17 13:20:00,50.76,50.8,50.69,50.69,204358.0,42.0196,42.0528,41.9617,41.9617,204358.0
2020-07-17 13:30:00,50.69,50.75,50.6,50.63,247418.0,41.9617,42.0114,41.8872,41.912,247418.0
2020-07-17 13:40:00,50.64,50.68,50.62,50.64,126585.0,41.9203,41.9534,41.9038,41.9203,126585.0
2020-07-17 13:50:00,50.63,50.64,50.48,50.5,519507.0,41.912,41.9203,41.7879,41.8044,519507.0
2020-07-17 14:00:00,50.5,50.5,50.43,50.45,266203.0,41.8044,41.8044,41.7465,41.763,266203.0
2020-07-17 14:10:00,50.45,50.55,50.43,50.55,226307.0,41.763,41.8458,41.7465,41.8458,226307.0
2020-07-17 14:20:00,50.54,50.54,50.48,50.52,168169.0,41.8375,41.8375,41.7879,41.821,168169.0
2020-07-17 14:30:00,50.51,50.55,50.46,50.48,205048.0,41.8127,41.8458,41.7713,41.7879,205048.0
2020-07-17 14:40:00,50.48,50.52,50.39,50.43,272555.0,41.7879,41.821,41.7134,41.7465,272555.0
2020-07-17 14:50:00,50.44,50.46,50.4,50.42,194971.0,41.7547,41.7713,41.7216,41.7382,194971.0
2020-07-17 15:00:00,50.42,50.58,50.41,50.49,293282.0,41.7382,41.8706,41.7299,41.7961,293282.0
2020-07-17 15:10:00,50.49,50.5,50.39,50.43,507614.0,41.7961,41.8044,41.7134,41.7465,507614.0
2020-07-17 15:20:00,50.44,50.55,50.42,50.5,278539.0,41.7547,41.8458,41.7382,41.8044,278539.0
2020-07-17 15:30:00,50.51,50.57,50.42,50.43,477017.0,41.8127,41.8624,41.7382,41.7465,477017.0
2020-07-17 15:40:00,50.44,50.49,50.39,50.45,674642.0,41.7547,41.7961,41.7134,41.763,674642.0
2020-07-17 15:50:00,50.46,50.51,50.2,50.22,2347676.0,41.7713,41.8127,41.5561,41.5726,2347676.0
2020-07-20 09:30:00,49.99,50.58,49.75,50.48,1740956.0,41.3822,41.8706,41.1836,41.7879,1740956.0
2020-07-20 09:40:00,50.48,50.54,50.12,50.13,853253.0,41.7879,41.8375,41.4898,41.4981,853253.0
2020-07-20 09:50:00,50.12,50.17,49.81,49.97,705012.0,41.4898,41.5312,41.2332,41.3657,705012.0
2020-07-20 10:00:00,49.98,50.18,49.85,49.95,463895.0,41.374,41.5395,41.2663,41.3491,463895.0
2020-07-20 10:10:00,49.96,50.03,49.83,49.89,578145.0,41.3574,41.4153,41.2498,41.2995,578145.0
2020-07-20 10:20:00,49.9,50.07,49.84,50.02,517884.0,41.3077,41.4485,41.2581,41.4071,517884.0
2020-07-20 10:30:00,50.02,50.12,49.84,49.87,824672.0,41.4071,41.4898,41.2581,41.2829,824672.0
2020-07-20 10:40:00,49.87,50.01,49.81,49.84,381684.0,41.2829,41.3988,41.2332,41.2581,381684.0
2020-07-20 10:50:00,49.83,49.87,49.79,49.81,322463.0,41.2498,41.2829,41.2167,41.2332,322463.0
2020-07-20 11:00:00,49.8,49.94,49.8,49.94,384230.0,41.2249,41.3408,41.2249,41.3408,384230.0
2020-07-20 11:10:00,49.94,49.99,49.82,49.98,330897.0,41.3408,41.3822,41.2415,41.374,330897.0
2020-07-20 11:20:00,49.99,50.06,49.89,49.95,455776.0,41.3822,41.4402,41.2995,41.3491,455776.0
2020-07-20 11:30:00,49.94,50.02,49.9,49.96,243165.0,41.3408,41.4071,41.3077,41.3574,243165.0
2020-07-20 11:40:00,49.96,49.98,49.86,49.95,330489.0,41.3574,41.374,41.2746,41.3491,330489.0
2020-07-20 11:50:00,49.95,50.0,49.9,49.94,322147.0,41.3491,41.3905,41.3077,41.3408,322147.0
2020-07-20 12:00:00,49.93,49.96,49.79,49.89,454310.0,41.3326,41.3574,41.2167,41.2995,454310.0
2020-07-20 12:10:00,49.89,49.96,49.86,49.95,136748.0,41.2995,41.3574,41.2746,41.3491,136748.0
2020-07-20 12:20:00,49.96,50.13,49.95,50.09,726135.0,41.3574,41.4981,41.3491,41.465,726135.0
2020-07-20 12:30:00,50.09,50.32,50.08,50.3,667859.0,41.465,41.6554,41.4567,41.6389,667859.0
2020-07-20 12:40:00,50.31,50.31,50.11,50.15,318233.0,41.6471,41.6471,41.4816,41.5147,318233.0
2020-07-20 12:50:00,50.14,50.15,50.06,50.12,277009.0,41.5064,41.5147,41.4402,41.4898,277009.0
2020-07-20 13:00:00,50.12,50.14,50.08,50.11,174443.0,41.4898,41.5064,41.4567,41.4816,174443.0
2020-07-20 13:10:00,50.12,50.24,50.1,50.23,229405.0,41.4898,41.5892,41.4733,41.5809,229405.0
2020-07-20 13:20:00,50.23,50.29,50.2,50.22,203858.0,41.5809,41.6306,41.5561,41.5726,203858.0
2020-07-20 13:30:00,50.21,50.43,50.2,50.38,389758.0,41.5644,41.7465,41.5561,41.7051,389758.0
2020-07-20 13:40:00,50.37,50.48,50.33,50.36,220450.0,41.6968,41.7879,41.6637,41.6885,220450.0
2020-07-20 13:50:00,50.36,50.42,50.31,50.34,194751.0,41.6885,41.7382,41.6471,41.672,194751.0
2020-07-20 14:00:00,50.34,50.36,50.28,50.33,195397.0,41.672,41.6885,41.6223,41.6637,195397.0
2020-07-20 14:10:00,50.33,50.34,50.21,50.21,130981.0,41.6637,41.672,41.5644,41.5644,130981.0
2020-07-20 14:20:00,50.21,50.24,50.18,50.21,122260.0,41.5644,41.5892,41.5395,41.5644,122260.0
2020-07-20 14:30:00,50.21,50.24,50.17,50.18,210356.0,41.5644,41.5892,41.5312,41.5395,210356.0
2020-07-20 14:40:00,50.19,50.27,50.18,50.24,201364.0,41.5478,41.614,41.5395,41.5892,201364.0
2020-07-20 14:50:00,50.24,50.3,50.21,50.21,155669.0,41.5892,41.6389,41.5644,41.5644,155669.0
2020-07-20 15:00:00,50.22,50.28,50.17,50.18,242057.0,41.5726,41.6223,41.5312,41.5395,242057.0
2020-07-20 15:10:00,50.17,50.28,50.13,50.26,333152.0,41.5312,41.6223,41.4981,41.6057,333152.0
2020-07-20 15:20:00,50.26,50.32,50.23,50.28,261432.0,41.6057,41.6554,41.5809,41.6223,261432.0
2020-07-20 15:30:00,50.27,50.38,50.24,50.3,470369.0,41.614,41.7051,41.5892,41.6389,470369.0
2020-07-20 15:40:00,50.3,50.32,50.2,50.23,583419.0,41.6389,41.6554,41.5561,41.5809,583419.0
2020-07-20 15:50:00,50.21,50.25,49.96,50.14,1945909.0,41.5644,41.5975,41.3574,41.5064,1945909.0
2020-07-21 09:30:00,50.9,51.22,50.67,51.17,1458559.0,42.1355,42.4004,41.9451,42.359,1458559.0
2020-07-21 09:40:00,51.17,51.35,50.98,51.03,1152304.0,42.359,42.5081,42.2018,42.2432,1152304.0
2020-07-21 09:50:00,51.02,51.07,50.79,50.97,478971.0,42.2349,42.2763,42.0445,42.1935,478971.0
2020-07-21 10:00:00,50.97,51.16,50.88,50.97,494350.0,42.1935,42.3508,42.119,42.1935,494350.0
2020-07-21 10:10:00,50.97,51.12,50.69,50.74,455989.0,42.1935,42.3177,41.9617,42.0031,455989.0
2020-07-21 10:20:00,50.73,50.93,50.69,50.82,322105.0,41.9948,42.1604,41.9617,42.0693,322105.0
2020-07-21 10:30:00,50.83,51.07,50.77,51.05,609069.0,42.0776,42.2763,42.0279,42.2597,609069.0
2020-07-21 10:40:00,51.05,51.26,50.93,51.26,629466.0,42.2597,42.4336,42.1604,42.4336,629466.0
2020-07-21 10:50:00,51.26,51.26,51.07,51.21,418150.0,42.4336,42.4336,42.2763,42.3922,418150.0
2020-07-21 11:00:00,51.21,51.32,51.17,51.3,501049.0,42.3922,42.4832,42.359,42.4667,501049.0
2020-07-21 11:10:00,51.3,51.72,51.27,51.69,1128993.0,42.4667,42.8143,42.4418,42.7895,1128993.0
2020-07-21 11:20:00,51.68,51.73,51.56,51.65,397623.0,42.7812,42.8226,42.6819,42.7564,397623.0
2020-07-21 11:30:00,51.65,51.78,51.55,51.72,358952.0,42.7564,42.864,42.6736,42.8143,358952.0
2020-07-21 11:40:00,51.72,51.72,51.52,51.55,345426.0,42.8143,42.8143,42.6488,42.6736,345426.0
2020-07-21 11:50:00,51.54,51.75,51.53,51.65,331216.0,42.6653,42.8392,42.6571,42.7564,331216.0
2020-07-21 12:00:00,51.66,51.75,51.53,51.55,311031.0,42.7647,42.8392,42.6571,42.6736,311031.0
2020-07-21 12:10:00,51.55,51.56,51.38,51.49,419027.0,42.6736,42.6819,42.5329,42.6239,419027.0
2020-07-21 12:20:00,51.49,51.52,51.36,51.5,325504.0,42.6239,42.6488,42.5163,42.6322,325504.0
2020-07-21 12:30:00,51.5,51.55,51.48,51.55,178581.0,42.6322,42.6736,42.6157,42.6736,178581.0
2020-07-21 12:40:00,51.54,51.72,51.53,51.63,228464.0,42.6653,42.8143,42.6571,42.7398,228464.0
2020-07-21 12:50:00,51.62,51.66,51.58,51.64,235457.0,42.7316,42.7647,42.6985,42.7481,235457.0
2020-07-21 13:00:00,51.65,51.68,51.59,51.66,162157.0,42.7564,42.7812,42.7067,42.7647,162157.0
2020-07-21 13:10:00,51.65,51.65,51.51,51.6,237395.0,42.7564,42.7564,42.6405,42.715,237395.0
2020-07-21 13:20:00,51.59,51.65,51.58,51.61,119410.0,42.7067,42.7564,42.6985,42.7233,119410.0
2020-07-21 13:30:00,51.61,51.7,51.56,51.68,230895.0,42.7233,42.7978,42.6819,42.7812,230895.0
2020-07-21 13:40:00,51.68,51.77,51.65,51.73,187500.0,42.7812,42.8557,42.7564,42.8226,187500.0
2020-07-21 13:50:00,51.72,51.73,51.54,51.55,273061.0,42.8143,42.8226,42.6653,42.6736,273061.0
2020-07-21 14:00:00,51.54,51.58,51.39,51.42,270851.0,42.6653,42.6985,42.5412,42.566,270851.0
2020-07-21 14:10:00,51.41,51.42,51.27,51.29,263205.0,42.5577,42.566,42.4418,42.4584,263205.0
2020-07-21 14:20:00,51.29,51.45,51.27,51.45,310143.0,42.4584,42.5908,42.4418,42.5908,310143.0
2020-07-21 14:30:00,51.44,51.64,51.4,51.62,164878.0,42.5826,42.7481,42.5494,42.7316,164878.0
2020-07-21 14:40:00,51.61,51.69,51.59,51.68,170001.0,42.7233,42.7895,42.7067,42.7812,170001.0
2020-07-21 14:50:00,51.69,51.76,51.66,51.76,219712.0,42.7895,42.8475,42.7647,42.8475,219712.0
2020-07-21 15:00:00,51.75,51.8,51.69,51.8,269430.0,42.8392,42.8806,42.7895,42.8806,269430.0
2020-07-21 15:10:00,51.79,51.82,51.66,51.72,590523.0,42.8723,42.8971,42.7647,42.8143,590523.0
2020-07-21 15:20:00,51.72,51.76,51.61,51.65,419859.0,42.8143,42.8475,42.7233,42.7564,419859.0
2020-07-21 15:30:00,51.65,51.69,51.53,51.6,513293.0,42.7564,42.7895,42.6571,42.715,513293.0
2020-07-21 15:40:00,51.6,51.74,51.55,51.69,623877.0,42.715,42.8309,42.6736,42.7895,623877.0
2020-07-21 15:50:00,51.7,51.76,51.45,51.72,1609027.0,42.7978,42.8475,42.5908,42.8143,1609027.0
2020-07-22 09:30:00,51.54,51.68,51.21,51.41,1550889.0,42.6653,42.7812,42.3922,42.5577,1550889.0
2020-07-22 09:40:00,51.41,52.06,51.39,52.02,1433750.0,42.5577,43.0958,42.5412,43.0627,1433750.0
2020-07-22 09:50:00,52.01,52.28,51.77,51.82,1253872.0,43.0544,43.2779,42.8557,42.8971,1253872.0
2020-07-22 10:00:00,51.82,51.94,51.56,51.7,473561.0,42.8971,42.9965,42.6819,42.7978,473561.0
2020-07-22 10:10:00,51.69,51.74,51.24,51.38,450752.0,42.7895,42.8309,42.417,42.5329,450752.0
2020-07-22 10:20:00,51.37,51.58,51.36,51.48,333777.0,42.5246,42.6985,42.5163,42.6157,333777.0
2020-07-22 10:30:00,51.48,51.74,51.48,51.73,408822.0,42.6157,42.8309,42.6157,42.8226,408822.0
2020-07-22 10:40:00,51.72,52.08,51.7,51.92,491130.0,42.8143,43.1124,42.7978,42.9799,491130.0
2020-07-22 10:50:00,51.91,52.0,51.8,51.98,405159.0,42.9716,43.0461,42.8806,43.0296,405159.0
2020-07-22 11:00:00,51.98,52.04,51.76,51.76,399274.0,43.0296,43.0792,42.8475,42.8475,399274.0
2020-07-22 11:10:00,51.76,51.77,51.61,51.66,296164.0,42.8475,42.8557,42.7233,42.7647,296164.0
2020-07-22 11:20:00,51.66,51.72,51.52,51.52,431875.0,42.7647,42.8143,42.6488,42.6488,431875.0
2020-07-22 11:30:00,51.53,51.54,51.39,51.49,287775.0,42.6571,42.6653,42.5412,42.6239,287775.0
2020-07-22 11:40:00,51.5,51.5,51.34,51.35,234123.0,42.6322,42.6322,42.4998,42.5081,234123.0
2020-07-22 11:50:00,51.34,51.45,51.28,51.41,450102.0,42.4998,42.5908,42.4501,42.5577,450102.0
2020-07-22 12:00:00,51.42,51.46,51.27,51.29,228401.0,42.566,42.5991,42.4418,42.4584,228401.0
2020-07-22 12:10:00,51.29,51.44,51.27,51.28,184900.0,42.4584,42.5826,42.4418,42.4501,184900.0
2020-07-22 12:20:00,51.27,51.4,51.23,51.38,206904.0,42.4418,42.5494,42.4087,42.5329,206904.0
2020-07-22 12:30:00,51.37,51.5,51.37,51.45,148653.0,42.5246,42.6322,42.5246,42.5908,148653.0
2020-07-22 12:40:00,51.44,51.5,51.4,51.41,188665.0,42.5826,42.6322,42.5494,42.5577,188665.0
2020-07-22 12:50:00,51.41,51.41,51.28,51.3,283547.0,42.5577,42.5577,42.4501,42.4667,283547.0
2020-07-22 13:00:00,51.29,51.33,51.22,51.22,357920.0,42.4584,42.4915,42.4004,42.4004,357920.0
2020-07-22 13:10:00,51.22,51.23,51.15,51.19,420444.0,42.4004,42.4087,42.3425,42.3756,420444.0
2020-07-22 13:20:00,51.19,51.26,51.14,51.23,213975.0,42.3756,42.4336,42.3342,42.4087,213975.0
2020-07-22 13:30:00,51.23,51.29,51.21,51.26,149597.0,42.4087,42.4584,42.3922,42.4336,149597.0
2020-07-22 13:40:00,51.25,51.29,51.16,51.23,205986.0,42.4253,42.4584,42.3508,42.4087,205986.0
2020-07-22 13:50:00,51.22,51.31,51.16,51.16,277351.0,42.4004,42.4749,42.3508,42.3508,277351.0
2020-07-22 14:00:00,51.17,51.3,51.16,51.26,261423.0,42.359,42.4667,42.3508,42.4336,261423.0
2020-07-22 14:10:00,51.27,51.29,51.21,51.23,123184.0,42.4418,42.4584,42.3922,42.4087,123184.0
2020-07-22 14:20:00,51.23,51.28,51.17,51.28,223474.0,42.4087,42.4501,42.359,42.4501,223474.0
2020-07-22 14:30:00,51.27,51.37,51.21,51.34,360452.0,42.4418,42.5246,42.3922,42.4998,360452.0
2020-07-22 14:40:00,51.34,51.37,51.3,51.35,156117.0,42.4998,42.5246,42.4667,42.5081,156117.0
2020-07-22 14:50:00,51.36,51.4,51.34,51.38,98978.0,42.5163,42.5494,42.4998,42.5329,98978.0
2020-07-22 15:00:00,51.39,51.4,51.33,51.35,170098.0,42.5412,42.5494,42.4915,42.5081,170098.0
2020-07-22 15:10:00,51.34,51.41,51.31,51.37,167774.0,42.4998,42.5577,42.4749,42.5246,167774.0
2020-07-22 15:20:00,51.36,51.49,51.36,51.46,300599.0,42.5163,42.6239,42.5163,42.5991,300599.0
2020-07-22 15:30:00,51.47,51.5,51.42,51.48,331283.0,42.6074,42.6322,42.566,42.6157,331283.0
2020-07-22 15:40:00,51.47,51.63,51.44,51.62,423982.0,42.6074,42.7398,42.5826,42.7316,423982.0
2020-07-22 15:50:00,51.62,51.77,51.58,51.66,1015293.0,42.7316,42.8557,42.6985,42.7647,1015293.0
2020-07-23 09:30:00,51.45,51.69,51.31,51.52,751356.0,42.5908,42.7895,42.4749,42.6488,751356.0
2020-07-23 09:40:00,51.53,51.54,51.13,51.43,594416.0,42.6571,42.6653,42.3259,42.5743,594416.0
2020-07-23 09:50:00,51.43,51.54,51.23,51.35,387969.0,42.5743,42.6653,42.4087,42.5081,387969.0
2020-07-23 10:00:00,51.36,51.51,51.33,51.35,372973.0,42.5163,42.6405,42.4915,42.5081,372973.0
2020-07-23 10:10:00,51.35,51.43,51.2,51.22,247501.0,42.5081,42.5743,42.3839,42.4004,247501.0
2020-07-23 10:20:00,51.21,51.35,51.16,51.31,298784.0,42.3922,42.5081,42.3508,42.4749,298784.0
2020-07-23 10:30:00,51.32,51.38,51.22,51.34,244483.0,42.4832,42.5329,42.4004,42.4998,244483.0
2020-07-23 10:40:00,51.34,51.43,51.32,51.42,178855.0,42.4998,42.5743,42.4832,42.566,178855.0
2020-07-23 10:50:00,51.42,51.51,51.29,51.34,170530.0,42.566,42.6405,42.4584,42.4998,170530.0
2020-07-23 11:00:00,51.34,51.43,51.24,51.4,257289.0,42.4998,42.5743,42.417,42.5494,257289.0
2020-07-23 11:10:00,51.39,51.43,51.29,51.31,186734.0,42.5412,42.5743,42.4584,42.4749,186734.0
2020-07-23 11:20:00,51.32,51.45,51.28,51.44,155908.0,42.4832,42.5908,42.4501,42.5826,155908.0
2020-07-23 11:30:00,51.44,51.53,51.35,51.45,284405.0,42.5826,42.6571,42.5081,42.5908,284405.0
2020-07-23 11:40:00,51.44,51.53,51.38,51.46,397957.0,42.5826,42.6571,42.5329,42.5991,397957.0
2020-07-23 11:50:00,51.46,51.61,51.46,51.55,271705.0,42.5991,42.7233,42.5991,42.6736,271705.0
2020-07-23 12:00:00,51.54,51.64,51.51,51.55,238558.0,42.6653,42.7481,42.6405,42.6736,238558.0
2020-07-23 12:10:00,51.55,51.86,51.55,51.82,370090.0,42.6736,42.9302,42.6736,42.8971,370090.0
2020-07-23 12:20:00,51.83,51.93,51.76,51.83,400433.0,42.9054,42.9882,42.8475,42.9054,400433.0
2020-07-23 12:30:00,51.83,52.06,51.82,52.01,636850.0,42.9054,43.0958,42.8971,43.0544,636850.0
2020-07-23 12:40:00,52.02,52.21,52.0,52.0,530778.0,43.0627,43.22,43.0461,43.0461,530778.0
2020-07-23 12:50:00,52.01,52.23,51.9,51.91,451347.0,43.0544,43.2365,42.9634,42.9716,451347.0
2020-07-23 13:00:00,51.91,52.02,51.9,51.93,177551.0,42.9716,43.0627,42.9634,42.9882,177551.0
2020-07-23 13:10:00,51.92,51.99,51.83,51.89,172764.0,42.9799,43.0379,42.9054,42.9551,172764.0
2020-07-23 13:20:00,51.9,51.99,51.82,51.96,185573.0,42.9634,43.0379,42.8971,43.013,185573.0
2020-07-23 13:30:00,51.97,52.0,51.88,51.95,149041.0,43.0213,43.0461,42.9468,43.0047,149041.0
2020-07-23 13:40:00,51.96,51.97,51.72,51.75,340340.0,43.013,43.0213,42.8143,42.8392,340340.0
2020-07-23 13:50:00,51.76,51.81,51.66,51.7,332914.0,42.8475,42.8888,42.7647,42.7978,332914.0
2020-07-23 14:00:00,51.7,51.75,51.63,51.66,379227.0,42.7978,42.8392,42.7398,42.7647,379227.0
2020-07-23 14:10:00,51.65,51.68,51.41,51.55,504040.0,42.7564,42.7812,42.5577,42.6736,504040.0
2020-07-23 14:20:00,51.56,51.6,51.44,51.51,287665.0,42.6819,42.715,42.5826,42.6405,287665.0
2020-07-23 14:30:00,51.5,51.65,51.42,51.61,357843.0,42.6322,42.7564,42.566,42.7233,357843.0
2020-07-23 14:40:00,51.61,51.74,51.56,51.72,280349.0,42.7233,42.8309,42.6819,42.8143,280349.0
2020-07-23 14:50:00,51.72,51.83,51.7,51.82,197582.0,42.8143,42.9054,42.7978,42.8971,197582.0
2020-07-23 15:00:00,51.83,51.9,51.74,51.75,198720.0,42.9054,42.9634,42.8309,42.8392,198720.0
2020-07-23 15:10:00,51.76,51.88,51.72,51.84,291190.0,42.8475,42.9468,42.8143,42.9137,291190.0
2020-07-23 15:20:00,51.84,51.87,51.75,51.83,367797.0,42.9137,42.9385,42.8392,42.9054,367797.0
2020-07-23 15:30:00,51.83,51.95,51.65,51.9,731944.0,42.9054,43.0047,42.7564,42.9634,731944.0
2020-07-23 15:40:00,51.9,52.0,51.86,51.91,595305.0,42.9634,43.0461,42.9302,42.9716,595305.0
2020-07-23 15:50:00,51.91,52.1,51.77,52.08,1452880.0,42.9716,43.1289,42.8557,43.1124,1452880.0
2020-07-24 09:30:00,52.1,52.48,51.99,52.11,1194069.0,43.1289,43.4435,43.0379,43.1372,1194069.0
2020-07-24 09:40:00,52.11,52.28,51.93,52.23,743239.0,43.1372,43.2779,42.9882,43.2365,743239.0
2020-07-24 09:50:00,52.23,52.44,52.05,52.1,1265338.0,43.2365,43.4104,43.0875,43.1289,1265338.0
2020-07-24 10:00:00,52.12,52.26,52.01,52.11,743459.0,43.1455,43.2614,43.0544,43.1372,743459.0
2020-07-24 10:10:00,52.11,52.27,52.02,52.04,454051.0,43.1372,43.2696,43.0627,43.0792,454051.0
2020-07-24 10:20:00,52.04,52.04,51.75,51.89,686578.0,43.0792,43.0792,42.8392,42.9551,686578.0
2020-07-24 10:30:00,51.9,51.97,51.82,51.89,328935.0,42.9634,43.0213,42.8971,42.9551,328935.0
2020-07-24 10:40:00,51.89,52.09,51.87,51.92,366293.0,42.9551,43.1206,42.9385,42.9799,366293.0
2020-07-24 10:50:00,51.91,51.95,51.71,51.76,317412.0,42.9716,43.0047,42.8061,42.8475,317412.0
2020-07-24 11:00:00,51.77,51.9,51.66,51.66,298171.0,42.8557,42.9634,42.7647,42.7647,298171.0
2020-07-24 11:10:00,51.68,51.77,51.66,51.71,181693.0,42.7812,42.8557,42.7647,42.8061,181693.0
2020-07-24 11:20:00,51.7,51.75,51.59,51.67,232631.0,42.7978,42.8392,42.7067,42.773,232631.0
2020-07-24 11:30:00,51.67,51.74,51.55,51.64,204805.0,42.773,42.8309,42.6736,42.7481,204805.0
2020-07-24 11:40:00,51.64,51.68,51.56,51.67,151627.0,42.7481,42.7812,42.6819,42.773,151627.0
2020-07-24 11:50:00,51.68,51.71,51.52,51.57,159062.0,42.7812,42.8061,42.6488,42.6902,159062.0
2020-07-24 12:00:00,51.57,51.65,51.54,51.61,210954.0,42.6902,42.7564,42.6653,42.7233,210954.0
2020-07-24 12:10:00,51.62,51.79,51.61,51.76,179597.0,42.7316,42.8723,42.7233,42.8475,179597.0
2020-07-24 12:20:00,51.76,51.84,51.72,51.75,215432.0,42.8475,42.9137,42.8143,42.8392,215432.0
2020-07-24 12:30:00,51.74,51.88,51.73,51.78,243211.0,42.8309,42.9468,42.8226,42.864,243211.0
2020-07-24 12:40:00,51.77,51.83,51.72,51.76,125026.0,42.8557,42.9054,42.8143,42.8475,125026.0
2020-07-24 12:50:00,51.75,51.9,51.75,51.87,327364.0,42.8392,42.9634,42.8392,42.9385,327364.0
2020-07-24 13:00:00,51.87,51.93,51.79,51.85,156538.0,42.9385,42.9882,42.8723,42.922,156538.0
2020-07-24 13:10:00,51.85,51.91,51.82,51.88,200496.0,42.922,42.9716,42.8971,42.9468,200496.0
2020-07-24 13:20:00,51.87,51.97,51.86,51.87,186316.0,42.9385,43.0213,42.9302,42.9385,186316.0
2020-07-24 13:30:00,51.87,51.91,51.83,51.86,255815.0,42.9385,42.9716,42.9054,42.9302,255815.0
2020-07-24 13:40:00,51.87,51.87,51.67,51.69,304752.0,42.9385,42.9385,42.773,42.7895,304752.0
2020-07-24 13:50:00,51.7,51.8,51.65,51.75,142078.0,42.7978,42.8806,42.7564,42.8392,142078.0
2020-07-24 14:00:00,51.74,51.88,51.71,51.87,178539.0,42.8309,42.9468,42.8061,42.9385,178539.0
2020-07-24 14:10:00,51.88,51.91,51.78,51.86,190605.0,42.9468,42.9716,42.864,42.9302,190605.0
2020-07-24 14:20:00,51.86,51.88,51.79,51.86,161488.0,42.9302,42.9468,42.8723,42.9302,161488.0
2020-07-24 14:30:00,51.85,51.85,51.75,51.8,279515.0,42.922,42.922,42.8392,42.8806,279515.0
2020-07-24 14:40:00,51.8,51.85,51.74,51.76,134777.0,42.8806,42.922,42.8309,42.8475,134777.0
2020-07-24 14:50:00,51.76,51.82,51.72,51.73,230955.0,42.8475,42.8971,42.8143,42.8226,230955.0
2020-07-24 15:00:00,51.72,51.83,51.71,51.77,183197.0,42.8143,42.9054,42.8061,42.8557,183197.0
2020-07-24 15:10:00,51.77,51.8,51.65,51.66,297736.0,42.8557,42.8806,42.7564,42.7647,297736.0
2020-07-24 15:20:00,51.67,51.71,51.61,51.62,436055.0,42.773,42.8061,42.7233,42.7316,436055.0
2020-07-24 15:30:00,51.63,51.71,51.52,51.65,405153.0,42.7398,42.8061,42.6488,42.7564,405153.0
2020-07-24 15:40:00,51.66,51.7,51.6,51.66,390573.0,42.7647,42.7978,42.715,42.7647,390573.0
2020-07-24 15:50:00,51.66,51.68,51.5,51.67,1186484.0,42.7647,42.7812,42.6322,42.773,1186484.0
2020-07-27 09:30:00,51.22,51.46,50.6,50.68,1293588.0,42.4004,42.5991,41.8872,41.9534,1293588.0
2020-07-27 09:40:00,50.68,50.92,50.64,50.84,530684.0,41.9534,42.1521,41.9203,42.0859,530684.0
2020-07-27 09:50:00,50.83,51.1,50.69,51.04,730643.0,42.0776,42.3011,41.9617,42.2514,730643.0
2020-07-27 10:00:00,51.04,51.21,50.86,51.16,522856.0,42.2514,42.3922,42.1024,42.3508,522856.0
2020-07-27 10:10:00,51.17,51.37,51.03,51.37,554719.0,42.359,42.5246,42.2432,42.5246,554719.0
2020-07-27 10:20:00,51.37,51.43,51.26,51.41,292694.0,42.5246,42.5743,42.4336,42.5577,292694.0
2020-07-27 10:30:00,51.4,51.44,51.29,51.38,211101.0,42.5494,42.5826,42.4584,42.5329,211101.0
2020-07-27 10:40:00,51.38,51.38,51.14,51.24,272836.0,42.5329,42.5329,42.3342,42.417,272836.0
2020-07-27 10:50:00,51.24,51.3,51.08,51.09,188459.0,42.417,42.4667,42.2845,42.2928,188459.0
2020-07-27 11:00:00,51.08,51.14,51.01,51.05,191363.0,42.2845,42.3342,42.2266,42.2597,191363.0
2020-07-27 11:10:00,51.04,51.23,51.04,51.13,168876.0,42.2514,42.4087,42.2514,42.3259,168876.0
2020-07-27 11:20:00,51.13,51.14,51.02,51.04,306298.0,42.3259,42.3342,42.2349,42.2514,306298.0
2020-07-27 11:30:00,51.03,51.15,51.01,51.14,297178.0,42.2432,42.3425,42.2266,42.3342,297178.0
2020-07-27 11:40:00,51.14,51.16,51.01,51.04,126977.0,42.3342,42.3508,42.2266,42.2514,126977.0
2020-07-27 11:50:00,51.04,51.21,51.03,51.18,438030.0,42.2514,42.3922,42.2432,42.3673,438030.0
2020-07-27 12:00:00,51.18,51.27,51.13,51.23,316485.0,42.3673,42.4418,42.3259,42.4087,316485.0
2020-07-27 12:10:00,51.24,51.27,51.17,51.23,129786.0,42.417,42.4418,42.359,42.4087,129786.0
2020-07-27 12:20:00,51.23,51.34,51.22,51.33,161253.0,42.4087,42.4998,42.4004,42.4915,161253.0
2020-07-27 12:30:00,51.32,51.34,51.24,51.25,180770.0,42.4832,42.4998,42.417,42.4253,180770.0
2020-07-27 12:40:00,51.24,51.28,51.21,51.26,209113.0,42.417,42.4501,42.3922,42.4336,209113.0
2020-07-27 12:50:00,51.26,51.28,51.11,51.12,166233.0,42.4336,42.4501,42.3094,42.3177,166233.0
2020-07-27 13:00:00,51.12,51.22,51.12,51.21,245290.0,42.3177,42.4004,42.3177,42.3922,245290.0
2020-07-27 13:10:00,51.21,51.33,51.19,51.28,159107.0,42.3922,42.4915,42.3756,42.4501,159107.0
2020-07-27 13:20:00,51.29,51.29,51.16,51.2,213290.0,42.4584,42.4584,42.3508,42.3839,213290.0
2020-07-27 13:30:00,51.21,51.26,51.19,51.25,120363.0,42.3922,42.4336,42.3756,42.4253,120363.0
2020-07-27 13:40:00,51.24,51.25,51.17,51.2,158500.0,42.417,42.4253,42.359,42.3839,158500.0
2020-07-27 13:50:00,51.21,51.22,51.16,51.18,136257.0,42.3922,42.4004,42.3508,42.3673,136257.0
2020-07-27 14:00:00,51.19,51.21,51.02,51.07,326295.0,42.3756,42.3922,42.2349,42.2763,326295.0
2020-07-27 14:10:00,51.07,51.16,51.05,51.11,189635.0,42.2763,42.3508,42.2597,42.3094,189635.0
2020-07-27 14:20:00,51.11,51.22,51.1,51.16,182367.0,42.3094,42.4004,42.3011,42.3508,182367.0
2020-07-27 14:30:00,51.16,51.22,51.13,51.22,290789.0,42.3508,42.4004,42.3259,42.4004,290789.0
2020-07-27 14:40:00,51.22,51.25,51.19,51.2,145452.0,42.4004,42.4253,42.3756,42.3839,145452.0
2020-07-27 14:50:00,51.21,51.22,51.07,51.08,278357.0,42.3922,42.4004,42.2763,42.2845,278357.0
2020-07-27 15:00:00,51.08,51.16,51.0,51.13,276234.0,42.2845,42.3508,42.2183,42.3259,276234.0
2020-07-27 15:10:00,51.14,51.18,51.11,51.13,354146.0,42.3342,42.3673,42.3094,42.3259,354146.0
2020-07-27 15:20:00,51.13,51.35,51.13,51.31,277525.0,42.3259,42.5081,42.3259,42.4749,277525.0
2020-07-27 15:30:00,51.32,51.43,51.3,51.38,332391.0,42.4832,42.5743,42.4667,42.5329,332391.0
2020-07-27 15:40:00,51.38,51.43,51.29,51.37,310911.0,42.5329,42.5743,42.4584,42.5246,310911.0
2020-07-27 15:50:00,51.36,51.37,51.23,51.29,808822.0,42.5163,42.5246,42.4087,42.4584,808822.0
2020-07-28 09:30:00,51.02,51.4,50.99,51.34,1234328.0,42.2349,42.5494,42.21,42.4998,1234328.0
2020-07-28 09:40:00,51.35,51.42,51.0,51.02,369762.0,42.5081,42.566,42.2183,42.2349,369762.0
2020-07-28 09:50:00,51.03,51.18,50.99,51.16,312298.0,42.2432,42.3673,42.21,42.3508,312298.0
2020-07-28 10:00:00,51.16,51.53,51.15,51.51,562398.0,42.3508,42.6571,42.3425,42.6405,562398.0
2020-07-28 10:10:00,51.51,51.64,51.46,51.61,457316.0,42.6405,42.7481,42.5991,42.7233,457316.0
2020-07-28 10:20:00,51.6,51.63,51.24,51.26,315215.0,42.715,42.7398,42.417,42.4336,315215.0
2020-07-28 10:30:00,51.26,51.32,51.13,51.16,262090.0,42.4336,42.4832,42.3259,42.3508,262090.0
2020-07-28 10:40:00,51.16,51.16,50.96,51.08,435997.0,42.3508,42.3508,42.1852,42.2845,435997.0
2020-07-28 10:50:00,51.08,51.21,51.04,51.12,206695.0,42.2845,42.3922,42.2514,42.3177,206695.0
2020-07-28 11:00:00,51.11,51.2,51.03,51.15,282787.0,42.3094,42.3839,42.2432,42.3425,282787.0
2020-07-28 11:10:00,51.16,51.43,51.13,51.26,370879.0,42.3508,42.5743,42.3259,42.4336,370879.0
2020-07-28 11:20:00,51.26,51.28,51.2,51.26,161439.0,42.4336,42.4501,42.3839,42.4336,161439.0
2020-07-28 11:30:00,51.27,51.31,51.14,51.26,211139.0,42.4418,42.4749,42.3342,42.4336,211139.0
2020-07-28 11:40:00,51.26,51.29,51.17,51.26,217760.0,42.4336,42.4584,42.359,42.4336,217760.0
2020-07-28 11:50:00,51.26,51.28,51.18,51.26,184307.0,42.4336,42.4501,42.3673,42.4336,184307.0
2020-07-28 12:00:00,51.27,51.32,51.21,51.28,215677.0,42.4418,42.4832,42.3922,42.4501,215677.0
2020-07-28 12:10:00,51.27,51.35,51.25,51.27,214857.0,42.4418,42.5081,42.4253,42.4418,214857.0
2020-07-28 12:20:00,51.27,51.31,51.23,51.28,238385.0,42.4418,42.4749,42.4087,42.4501,238385.0
2020-07-28 12:30:00,51.28,51.38,51.26,51.34,167636.0,42.4501,42.5329,42.4336,42.4998,167636.0
2020-07-28 12:40:00,51.33,51.34,51.2,51.23,222191.0,42.4915,42.4998,42.3839,42.4087,222191.0
2020-07-28 12:50:00,51.23,51.37,51.22,51.36,118595.0,42.4087,42.5246,42.4004,42.5163,118595.0
2020-07-28 13:00:00,51.36,51.42,51.35,51.4,136603.0,42.5163,42.566,42.5081,42.5494,136603.0
2020-07-28 13:10:00,51.4,51.4,51.3,51.33,101740.0,42.5494,42.5494,42.4667,42.4915,101740.0
2020-07-28 13:20:00,51.33,51.34,51.28,51.33,68817.0,42.4915,42.4998,42.4501,42.4915,68817.0
2020-07-28 13:30:00,51.33,51.36,51.27,51.28,69168.0,42.4915,42.5163,42.4418,42.4501,69168.0
2020-07-28 13:40:00,51.28,51.35,51.28,51.35,90694.0,42.4501,42.5081,42.4501,42.5081,90694.0
2020-07-28 13:50:00,51.35,51.48,51.34,51.43,188578.0,42.5081,42.6157,42.4998,42.5743,188578.0
2020-07-28 14:00:00,51.44,51.62,51.43,51.62,302248.0,42.5826,42.7316,42.5743,42.7316,302248.0
2020-07-28 14:10:00,51.61,51.66,51.49,51.52,223828.0,42.7233,42.7647,42.6239,42.6488,223828.0
2020-07-28 14:20:00,51.51,51.51,51.43,51.48,145777.0,42.6405,42.6405,42.5743,42.6157,145777.0
2020-07-28 14:30:00,51.48,51.54,51.48,51.54,180493.0,42.6157,42.6653,42.6157,42.6653,180493.0
2020-07-28 14:40:00,51.54,51.59,51.51,51.52,225761.0,42.6653,42.7067,42.6405,42.6488,225761.0
2020-07-28 14:50:00,51.51,51.61,51.51,51.52,262456.0,42.6405,42.7233,42.6405,42.6488,262456.0
2020-07-28 15:00:00,51.53,51.59,51.49,51.56,244943.0,42.6571,42.7067,42.6239,42.6819,244943.0
2020-07-28 15:10:00,51.56,51.63,51.55,51.59,270533.0,42.6819,42.7398,42.6736,42.7067,270533.0
2020-07-28 15:20:00,51.59,51.59,51.4,51.41,388485.0,42.7067,42.7067,42.5494,42.5577,388485.0
2020-07-28 15:30:00,51.41,51.48,51.35,51.36,327452.0,42.5577,42.6157,42.5081,42.5163,327452.0
2020-07-28 15:40:00,51.36,51.47,51.3,51.32,469360.0,42.5163,42.6074,42.4667,42.4832,469360.0
2020-07-28 15:50:00,51.31,51.36,51.22,51.26,987972.0,42.4749,42.5163,42.4004,42.4336,987972.0
2020-07-29 09:30:00,51.17,51.46,51.02,51.05,748935.0,42.359,42.5991,42.2349,42.2597,748935.0
2020-07-29 09:40:00,51.06,51.4,51.05,51.38,719421.0,42.268,42.5494,42.2597,42.5329,719421.0
2020-07-29 09:50:00,51.38,51.39,51.12,51.14,298990.0,42.5329,42.5412,42.3177,42.3342,298990.0
2020-07-29 10:00:00,51.15,51.17,51.01,51.03,360274.0,42.3425,42.359,42.2266,42.2432,360274.0
2020-07-29 10:10:00,51.03,51.39,51.01,51.25,683226.0,42.2432,42.5412,42.2266,42.4253,683226.0
2020-07-29 10:20:00,51.25,51.3,51.06,51.06,330351.0,42.4253,42.4667,42.268,42.268,330351.0
2020-07-29 10:30:00,51.06,51.14,50.99,51.06,318131.0,42.268,42.3342,42.21,42.268,318131.0
2020-07-29 10:40:00,51.05,51.16,51.03,51.14,186357.0,42.2597,42.3508,42.2432,42.3342,186357.0
2020-07-29 10:50:00,51.14,51.14,51.04,51.09,169455.0,42.3342,42.3342,42.2514,42.2928,169455.0
2020-07-29 11:00:00,51.09,51.2,51.04,51.07,246236.0,42.2928,42.3839,42.2514,42.2763,246236.0
2020-07-29 11:10:00,51.07,51.15,51.03,51.12,129314.0,42.2763,42.3425,42.2432,42.3177,129314.0
2020-07-29 11:20:00,51.11,51.34,51.1,51.33,353479.0,42.3094,42.4998,42.3011,42.4915,353479.0
2020-07-29 11:30:00,51.34,51.5,51.33,51.48,299590.0,42.4998,42.6322,42.4915,42.6157,299590.0
2020-07-29 11:40:00,51.47,51.5,51.37,51.41,493998.0,42.6074,42.6322,42.5246,42.5577,493998.0
2020-07-29 11:50:00,51.41,51.57,51.4,51.53,240395.0,42.5577,42.6902,42.5494,42.6571,240395.0
2020-07-29 12:00:00,51.52,51.71,51.52,51.68,516940.0,42.6488,42.8061,42.6488,42.7812,516940.0
2020-07-29 12:10:00,51.66,51.7,51.58,51.65,233346.0,42.7647,42.7978,42.6985,42.7564,233346.0
2020-07-29 12:20:00,51.65,51.75,51.64,51.73,310722.0,42.7564,42.8392,42.7481,42.8226,310722.0
2020-07-29 12:30:00,51.73,51.76,51.64,51.69,163457.0,42.8226,42.8475,42.7481,42.7895,163457.0
2020-07-29 12:40:00,51.69,51.9,51.68,51.85,492042.0,42.7895,42.9634,42.7812,42.922,492042.0
2020-07-29 12:50:00,51.85,51.85,51.75,51.78,212713.0,42.922,42.922,42.8392,42.864,212713.0
2020-07-29 13:00:00,51.78,51.88,51.75,51.85,161101.0,42.864,42.9468,42.8392,42.922,161101.0
2020-07-29 13:10:00,51.85,52.02,51.82,52.01,240882.0,42.922,43.0627,42.8971,43.0544,240882.0
2020-07-29 13:20:00,52.01,52.14,52.0,52.12,212680.0,43.0544,43.162,43.0461,43.1455,212680.0
2020-07-29 13:30:00,52.12,52.14,51.88,51.89,159013.0,43.1455,43.162,42.9468,42.9551,159013.0
2020-07-29 13:40:00,51.89,51.96,51.84,51.93,386561.0,42.9551,43.013,42.9137,42.9882,386561.0
2020-07-29 13:50:00,51.94,51.94,51.84,51.87,329822.0,42.9965,42.9965,42.9137,42.9385,329822.0
2020-07-29 14:00:00,51.87,52.12,51.82,51.96,624980.0,42.9385,43.1455,42.8971,43.013,624980.0
2020-07-29 14:10:00,51.96,51.96,51.83,51.91,205364.0,43.013,43.013,42.9054,42.9716,205364.0
2020-07-29 14:20:00,51.9,51.94,51.83,51.84,107764.0,42.9634,42.9965,42.9054,42.9137,107764.0
2020-07-29 14:30:00,51.85,51.88,51.78,51.85,154384.0,42.922,42.9468,42.864,42.922,154384.0
2020-07-29 14:40:00,51.84,52.1,51.82,52.06,359429.0,42.9137,43.1289,42.8971,43.0958,359429.0
2020-07-29 14:50:00,52.06,52.17,52.06,52.11,256935.0,43.0958,43.1869,43.0958,43.1372,256935.0
2020-07-29 15:00:00,52.12,52.15,52.02,52.1,246713.0,43.1455,43.1703,43.0627,43.1289,246713.0
2020-07-29 15:10:00,52.11,52.38,52.09,52.38,450078.0,43.1372,43.3607,43.1206,43.3607,450078.0
2020-07-29 15:20:00,52.38,52.45,52.3,52.39,634640.0,43.3607,43.4186,43.2945,43.369,634640.0
2020-07-29 15:30:00,52.38,52.5,52.34,52.49,635152.0,43.3607,43.46,43.3276,43.4518,635152.0
2020-07-29 15:40:00,52.48,52.55,52.46,52.54,729238.0,43.4435,43.5014,43.4269,43.4931,729238.0
2020-07-29 15:50:00,52.54,52.59,52.47,52.51,1334776.0,43.4931,43.5345,43.4352,43.4683,1334776.0
2020-07-30 09:30:00,51.12,51.2,50.37,50.43,1820030.0,42.3177,42.3839,41.6968,41.7465,1820030.0
2020-07-30 09:40:00,50.41,50.5,50.04,50.21,1792667.0,41.7299,41.8044,41.4236,41.5644,1792667.0
2020-07-30 09:50:00,50.2,50.21,49.86,49.98,1212051.0,41.5561,41.5644,41.2746,41.374,1212051.0
2020-07-30 10:00:00,49.97,50.15,49.91,50.04,867270.0,41.3657,41.5147,41.316,41.4236,867270.0
2020-07-30 10:10:00,50.05,50.19,49.95,50.15,792292.0,41.4319,41.5478,41.3491,41.5147,792292.0
2020-07-30 10:20:00,50.14,50.31,50.01,50.07,1076002.0,41.5064,41.6471,41.3988,41.4485,1076002.0
2020-07-30 10:30:00,50.06,50.12,49.95,50.08,657373.0,41.4402,41.4898,41.3491,41.4567,657373.0
2020-07-30 10:40:00,50.08,50.13,49.92,49.93,572026.0,41.4567,41.4981,41.3243,41.3326,572026.0
2020-07-30 10:50:00,49.93,50.16,49.91,50.14,656380.0,41.3326,41.523,41.316,41.5064,656380.0
2020-07-30 11:00:00,50.14,50.3,50.1,50.29,644701.0,41.5064,41.6389,41.4733,41.6306,644701.0
2020-07-30 11:10:00,50.28,50.48,50.27,50.37,543094.0,41.6223,41.7879,41.614,41.6968,543094.0
2020-07-30 11:20:00,50.37,50.38,50.15,50.16,436971.0,41.6968,41.7051,41.5147,41.523,436971.0
2020-07-30 11:30:00,50.16,50.27,50.07,50.2,475259.0,41.523,41.614,41.4485,41.5561,475259.0
2020-07-30 11:40:00,50.19,50.3,50.15,50.16,297923.0,41.5478,41.6389,41.5147,41.523,297923.0
2020-07-30 11:50:00,50.16,50.21,50.1,50.14,270026.0,41.523,41.5644,41.4733,41.5064,270026.0
2020-07-30 12:00:00,50.14,50.16,50.04,50.06,342664.0,41.5064,41.523,41.4236,41.4402,342664.0
2020-07-30 12:10:00,50.05,50.32,49.98,50.31,628749.0,41.4319,41.6554,41.374,41.6471,628749.0
2020-07-30 12:20:00,50.3,50.31,50.21,50.29,239714.0,41.6389,41.6471,41.5644,41.6306,239714.0
2020-07-30 12:30:00,50.3,50.47,50.3,50.46,374634.0,41.6389,41.7796,41.6389,41.7713,374634.0
2020-07-30 12:40:00,50.46,50.6,50.39,50.46,466498.0,41.7713,41.8872,41.7134,41.7713,466498.0
2020-07-30 12:50:00,50.46,50.71,50.45,50.68,454673.0,41.7713,41.9783,41.763,41.9534,454673.0
2020-07-30 13:00:00,50.67,50.85,50.67,50.78,351874.0,41.9451,42.0942,41.9451,42.0362,351874.0
2020-07-30 13:10:00,50.78,50.86,50.74,50.81,212914.0,42.0362,42.1024,42.0031,42.061,212914.0
2020-07-30 13:20:00,50.82,50.82,50.55,50.59,224024.0,42.0693,42.0693,41.8458,41.8789,224024.0
2020-07-30 13:30:00,50.59,50.63,50.5,50.5,318185.0,41.8789,41.912,41.8044,41.8044,318185.0
2020-07-30 13:40:00,50.51,50.65,50.49,50.55,227959.0,41.8127,41.9286,41.7961,41.8458,227959.0
2020-07-30 13:50:00,50.55,50.65,50.55,50.61,216919.0,41.8458,41.9286,41.8458,41.8955,216919.0
2020-07-30 14:00:00,50.61,50.75,50.53,50.74,185790.0,41.8955,42.0114,41.8293,42.0031,185790.0
2020-07-30 14:10:00,50.73,50.74,50.66,50.68,212566.0,41.9948,42.0031,41.9369,41.9534,212566.0
2020-07-30 14:20:00,50.68,50.76,50.63,50.67,226668.0,41.9534,42.0196,41.912,41.9451,226668.0
2020-07-30 14:30:00,50.68,50.72,50.62,50.62,273882.0,41.9534,41.9865,41.9038,41.9038,273882.0
2020-07-30 14:40:00,50.63,50.75,50.62,50.74,291770.0,41.912,42.0114,41.9038,42.0031,291770.0
2020-07-30 14:50:00,50.74,50.75,50.68,50.74,271529.0,42.0031,42.0114,41.9534,42.0031,271529.0
2020-07-30 15:00:00,50.74,50.85,50.74,50.82,381767.0,42.0031,42.0942,42.0031,42.0693,381767.0
2020-07-30 15:10:00,50.82,50.84,50.7,50.78,378916.0,42.0693,42.0859,41.97,42.0362,378916.0
2020-07-30 15:20:00,50.77,50.84,50.72,50.76,282305.0,42.0279,42.0859,41.9865,42.0196,282305.0
2020-07-30 15:30:00,50.76,50.88,50.72,50.8,343634.0,42.0196,42.119,41.9865,42.0528,343634.0
2020-07-30 15:40:00,50.8,50.9,50.8,50.88,634025.0,42.0528,42.1355,42.0528,42.119,634025.0
2020-07-30 15:50:00,50.87,50.93,50.8,50.87,1005283.0,42.1107,42.1604,42.0528,42.1107,1005283.0
2020-07-31 09:30:00,50.26,50.31,49.89,50.26,1443293.0,42.03,42.0718,41.7206,42.03,1443293.0
2020-07-31 09:40:00,50.25,50.25,49.91,49.99,677300.0,42.0217,42.0217,41.7373,41.8042,677300.0
2020-07-31 09:50:00,49.99,50.16,49.92,50.08,831057.0,41.8042,41.9464,41.7457,41.8795,831057.0
2020-07-31 10:00:00,50.08,50.18,49.77,49.78,940068.0,41.8795,41.9631,41.6203,41.6286,940068.0
2020-07-31 10:10:00,49.78,49.79,49.51,49.52,618441.0,41.6286,41.637,41.4028,41.4112,618441.0
2020-07-31 10:20:00,49.52,49.65,49.4,49.47,627174.0,41.4112,41.5199,41.3109,41.3694,627174.0
2020-07-31 10:30:00,49.46,49.63,49.42,49.58,501131.0,41.361,41.5032,41.3276,41.4614,501131.0
2020-07-31 10:40:00,49.58,49.59,49.41,49.48,383193.0,41.4614,41.4697,41.3192,41.3778,383193.0
2020-07-31 10:50:00,49.49,49.62,49.47,49.61,379275.0,41.3861,41.4948,41.3694,41.4865,379275.0
2020-07-31 11:00:00,49.62,49.73,49.56,49.64,348506.0,41.4948,41.5868,41.4447,41.5116,348506.0
2020-07-31 11:10:00,49.64,49.78,49.53,49.76,327981.0,41.5116,41.6286,41.4196,41.6119,327981.0
2020-07-31 11:20:00,49.76,49.78,49.67,49.71,275035.0,41.6119,41.6286,41.5366,41.5701,275035.0
2020-07-31 11:30:00,49.71,49.74,49.53,49.64,341091.0,41.5701,41.5952,41.4196,41.5116,341091.0
2020-07-31 11:40:00,49.64,49.65,49.55,49.61,292676.0,41.5116,41.5199,41.4363,41.4865,292676.0
2020-07-31 11:50:00,49.63,49.65,49.52,49.55,326745.0,41.5032,41.5199,41.4112,41.4363,326745.0
2020-07-31 12:00:00,49.55,49.63,49.52,49.52,406584.0,41.4363,41.5032,41.4112,41.4112,406584.0
2020-07-31 12:10:00,49.52,49.6,49.41,49.45,445757.0,41.4112,41.4781,41.3192,41.3527,445757.0
2020-07-31 12:20:00,49.44,49.68,49.42,49.66,320513.0,41.3443,41.545,41.3276,41.5283,320513.0
2020-07-31 12:30:00,49.67,49.67,49.49,49.52,255716.0,41.5366,41.5366,41.3861,41.4112,255716.0
2020-07-31 12:40:00,49.52,49.53,49.37,49.41,284480.0,41.4112,41.4196,41.2858,41.3192,284480.0
2020-07-31 12:50:00,49.41,49.48,49.36,49.43,309461.0,41.3192,41.3778,41.2774,41.3359,309461.0
2020-07-31 13:00:00,49.42,49.46,49.37,49.43,204552.0,41.3276,41.361,41.2858,41.3359,204552.0
2020-07-31 13:10:00,49.42,49.54,49.41,49.47,246378.0,41.3276,41.4279,41.3192,41.3694,246378.0
2020-07-31 13:20:00,49.48,49.63,49.47,49.61,241373.0,41.3778,41.5032,41.3694,41.4865,241373.0
2020-07-31 13:30:00,49.61,49.63,49.56,49.58,270111.0,41.4865,41.5032,41.4447,41.4614,270111.0
2020-07-31 13:40:00,49.59,49.62,49.55,49.62,168077.0,41.4697,41.4948,41.4363,41.4948,168077.0
2020-07-31 13:50:00,49.62,49.74,49.62,49.74,232816.0,41.4948,41.5952,41.4948,41.5952,232816.0
2020-07-31 14:00:00,49.73,49.81,49.67,49.67,329945.0,41.5868,41.6537,41.5366,41.5366,329945.0
2020-07-31 14:10:00,49.66,49.74,49.65,49.7,138980.0,41.5283,41.5952,41.5199,41.5617,138980.0
2020-07-31 14:20:00,49.69,49.77,49.67,49.76,107102.0,41.5534,41.6203,41.5366,41.6119,107102.0
2020-07-31 14:30:00,49.77,49.85,49.75,49.8,166451.0,41.6203,41.6872,41.6035,41.6454,166451.0
2020-07-31 14:40:00,49.81,49.87,49.76,49.79,245300.0,41.6537,41.7039,41.6119,41.637,245300.0
2020-07-31 14:50:00,49.8,49.9,49.79,49.89,192589.0,41.6454,41.729,41.637,41.7206,192589.0
2020-07-31 15:00:00,49.88,49.93,49.81,49.86,242065.0,41.7123,41.7541,41.6537,41.6955,242065.0
2020-07-31 15:10:00,49.86,49.86,49.71,49.79,273706.0,41.6955,41.6955,41.5701,41.637,273706.0
2020-07-31 15:20:00,49.79,49.87,49.76,49.77,164500.0,41.637,41.7039,41.6119,41.6203,164500.0
2020-07-31 15:30:00,49.78,49.82,49.7,49.73,370058.0,41.6286,41.6621,41.5617,41.5868,370058.0
2020-07-31 15:40:00,49.72,49.88,49.68,49.88,457961.0,41.5785,41.7123,41.545,41.7123,457961.0
2020-07-31 15:50:00,49.88,50.07,49.82,50.04,1999526.0,41.7123,41.8711,41.6621,41.8461,1999526.0
2020-08-03 09:30:00,50.58,50.58,49.69,49.94,1014873.0,42.2976,42.2976,41.5534,41.7624,1014873.0
2020-08-03 09:40:00,49.94,50.11,49.82,50.05,338809.0,41.7624,41.9046,41.6621,41.8544,338809.0
2020-08-03 09:50:00,50.07,50.19,49.93,50.04,637915.0,41.8711,41.9715,41.7541,41.8461,637915.0
2020-08-03 10:00:00,50.04,50.46,50.0,50.33,1145943.0,41.8461,42.1973,41.8126,42.0886,1145943.0
2020-08-03 10:10:00,50.34,50.44,50.29,50.4,400577.0,42.0969,42.1806,42.0551,42.1471,400577.0
2020-08-03 10:20:00,50.4,50.45,50.36,50.43,545895.0,42.1471,42.1889,42.1137,42.1722,545895.0
2020-08-03 10:30:00,50.43,50.59,50.37,50.41,575269.0,42.1722,42.306,42.122,42.1555,575269.0
2020-08-03 10:40:00,50.41,50.46,50.18,50.2,380370.0,42.1555,42.1973,41.9631,41.9799,380370.0
2020-08-03 10:50:00,50.22,50.35,50.2,50.34,262747.0,41.9966,42.1053,41.9799,42.0969,262747.0
2020-08-03 11:00:00,50.35,50.38,50.24,50.31,257035.0,42.1053,42.1304,42.0133,42.0718,257035.0
2020-08-03 11:10:00,50.3,50.41,50.25,50.4,212752.0,42.0635,42.1555,42.0217,42.1471,212752.0
2020-08-03 11:20:00,50.39,50.57,50.39,50.52,270939.0,42.1387,42.2893,42.1387,42.2475,270939.0
2020-08-03 11:30:00,50.52,50.55,50.48,50.53,220202.0,42.2475,42.2725,42.214,42.2558,220202.0
2020-08-03 11:40:00,50.54,50.61,50.46,50.47,224340.0,42.2642,42.3227,42.1973,42.2056,224340.0
2020-08-03 11:50:00,50.46,50.48,50.4,50.41,197557.0,42.1973,42.214,42.1471,42.1555,197557.0
2020-08-03 12:00:00,50.41,50.47,50.35,50.44,198610.0,42.1555,42.2056,42.1053,42.1806,198610.0
2020-08-03 12:10:00,50.43,50.53,50.43,50.5,109789.0,42.1722,42.2558,42.1722,42.2307,109789.0
2020-08-03 12:20:00,50.49,50.55,50.41,50.43,158361.0,42.2224,42.2725,42.1555,42.1722,158361.0
2020-08-03 12:30:00,50.42,50.48,50.4,50.42,121938.0,42.1638,42.214,42.1471,42.1638,121938.0
2020-08-03 12:40:00,50.43,50.57,50.42,50.57,133633.0,42.1722,42.2893,42.1638,42.2893,133633.0
2020-08-03 12:50:00,50.56,50.6,50.51,50.53,211406.0,42.2809,42.3144,42.2391,42.2558,211406.0
2020-08-03 13:00:00,50.53,50.62,50.53,50.62,285103.0,42.2558,42.3311,42.2558,42.3311,285103.0
2020-08-03 13:10:00,50.61,50.63,50.55,50.58,259272.0,42.3227,42.3394,42.2725,42.2976,259272.0
2020-08-03 13:20:00,50.58,50.73,50.55,50.71,298455.0,42.2976,42.4231,42.2725,42.4063,298455.0
2020-08-03 13:30:00,50.72,50.85,50.71,50.84,266974.0,42.4147,42.5234,42.4063,42.5151,266974.0
2020-08-03 13:40:00,50.83,50.84,50.69,50.7,132537.0,42.5067,42.5151,42.3896,42.398,132537.0
2020-08-03 13:50:00,50.71,50.76,50.68,50.72,102689.0,42.4063,42.4482,42.3813,42.4147,102689.0
2020-08-03 14:00:00,50.72,50.76,50.61,50.64,157230.0,42.4147,42.4482,42.3227,42.3478,157230.0
2020-08-03 14:10:00,50.65,50.65,50.56,50.6,146967.0,42.3562,42.3562,42.2809,42.3144,146967.0
2020-08-03 14:20:00,50.61,50.67,50.59,50.64,151258.0,42.3227,42.3729,42.306,42.3478,151258.0
2020-08-03 14:30:00,50.65,50.68,50.59,50.62,156114.0,42.3562,42.3813,42.306,42.3311,156114.0
2020-08-03 14:40:00,50.62,50.78,50.6,50.76,161050.0,42.3311,42.4649,42.3144,42.4482,161050.0
2020-08-03 14:50:00,50.75,50.8,50.7,50.79,260710.0,42.4398,42.4816,42.398,42.4732,260710.0
2020-08-03 15:00:00,50.8,50.81,50.74,50.77,240638.0,42.4816,42.49,42.4314,42.4565,240638.0
2020-08-03 15:10:00,50.77,50.78,50.67,50.7,272408.0,42.4565,42.4649,42.3729,42.398,272408.0
2020-08-03 15:20:00,50.7,50.72,50.64,50.69,229151.0,42.398,42.4147,42.3478,42.3896,229151.0
2020-08-03 15:30:00,50.68,50.73,50.5,50.52,581704.0,42.3813,42.4231,42.2307,42.2475,581704.0
2020-08-03 15:40:00,50.52,50.64,50.5,50.54,435593.0,42.2475,42.3478,42.2307,42.2642,435593.0
2020-08-03 15:50:00,50.54,50.63,50.37,50.41,1294278.0,42.2642,42.3394,42.122,42.1555,1294278.0
2020-08-04 09:30:00,50.23,50.32,49.89,50.25,1026411.0,42.0049,42.0802,41.7206,42.0217,1026411.0
2020-08-04 09:40:00,50.25,50.25,49.95,49.96,493935.0,42.0217,42.0217,41.7708,41.7792,493935.0
2020-08-04 09:50:00,49.96,50.18,49.95,50.11,979024.0,41.7792,41.9631,41.7708,41.9046,979024.0
2020-08-04 10:00:00,50.1,50.16,49.85,50.01,616922.0,41.8962,41.9464,41.6872,41.821,616922.0
2020-08-04 10:10:00,50.01,50.16,49.98,50.08,442298.0,41.821,41.9464,41.7959,41.8795,442298.0
2020-08-04 10:20:00,50.08,50.13,49.95,49.98,279866.0,41.8795,41.9213,41.7708,41.7959,279866.0
2020-08-04 10:30:00,49.98,49.98,49.86,49.9,407818.0,41.7959,41.7959,41.6955,41.729,407818.0
2020-08-04 10:40:00,49.9,50.04,49.89,50.02,351981.0,41.729,41.8461,41.7206,41.8293,351981.0
2020-08-04 10:50:00,50.02,50.11,50.0,50.04,270601.0,41.8293,41.9046,41.8126,41.8461,270601.0
2020-08-04 11:00:00,50.05,50.07,49.96,49.96,387266.0,41.8544,41.8711,41.7792,41.7792,387266.0
2020-08-04 11:10:00,49.97,50.08,49.96,49.97,302909.0,41.7875,41.8795,41.7792,41.7875,302909.0
2020-08-04 11:20:00,49.97,50.04,49.95,49.98,237871.0,41.7875,41.8461,41.7708,41.7959,237871.0
2020-08-04 11:30:00,49.99,50.04,49.93,50.04,166047.0,41.8042,41.8461,41.7541,41.8461,166047.0
2020-08-04 11:40:00,50.04,50.11,50.03,50.08,241777.0,41.8461,41.9046,41.8377,41.8795,241777.0
2020-08-04 11:50:00,50.08,50.1,50.0,50.02,147206.0,41.8795,41.8962,41.8126,41.8293,147206.0
2020-08-04 12:00:00,50.01,50.03,49.95,50.0,192696.0,41.821,41.8377,41.7708,41.8126,192696.0
2020-08-04 12:10:00,50.0,50.02,49.91,49.97,194775.0,41.8126,41.8293,41.7373,41.7875,194775.0
2020-08-04 12:20:00,49.97,50.01,49.95,49.96,162692.0,41.7875,41.821,41.7708,41.7792,162692.0
2020-08-04 12:30:00,49.95,49.98,49.94,49.96,145272.0,41.7708,41.7959,41.7624,41.7792,145272.0
2020-08-04 12:40:00,49.95,50.06,49.95,50.04,158613.0,41.7708,41.8628,41.7708,41.8461,158613.0
2020-08-04 12:50:00,50.04,50.06,50.01,50.04,139450.0,41.8461,41.8628,41.821,41.8461,139450.0
2020-08-04 13:00:00,50.05,50.06,49.99,50.0,122539.0,41.8544,41.8628,41.8042,41.8126,122539.0
2020-08-04 13:10:00,49.99,50.14,49.99,50.13,178359.0,41.8042,41.9297,41.8042,41.9213,178359.0
2020-08-04 13:20:00,50.13,50.15,50.1,50.11,112122.0,41.9213,41.938,41.8962,41.9046,112122.0
2020-08-04 13:30:00,50.12,50.14,50.06,50.12,151210.0,41.913,41.9297,41.8628,41.913,151210.0
2020-08-04 13:40:00,50.12,50.13,50.05,50.06,88766.0,41.913,41.9213,41.8544,41.8628,88766.0
2020-08-04 13:50:00,50.07,50.09,50.03,50.04,66430.0,41.8711,41.8879,41.8377,41.8461,66430.0
2020-08-04 14:00:00,50.05,50.08,50.03,50.04,137981.0,41.8544,41.8795,41.8377,41.8461,137981.0
2020-08-04 14:10:00,50.03,50.07,50.0,50.05,106833.0,41.8377,41.8711,41.8126,41.8544,106833.0
2020-08-04 14:20:00,50.05,50.05,49.92,49.94,245547.0,41.8544,41.8544,41.7457,41.7624,245547.0
2020-08-04 14:30:00,49.94,49.95,49.9,49.9,215229.0,41.7624,41.7708,41.729,41.729,215229.0
2020-08-04 14:40:00,49.91,49.98,49.9,49.96,139740.0,41.7373,41.7959,41.729,41.7792,139740.0
2020-08-04 14:50:00,49.97,50.09,49.96,50.09,150126.0,41.7875,41.8879,41.7792,41.8879,150126.0
2020-08-04 15:00:00,50.09,50.09,50.01,50.02,117240.0,41.8879,41.8879,41.821,41.8293,117240.0
2020-08-04 15:10:00,50.02,50.08,50.0,50.07,122121.0,41.8293,41.8795,41.8126,41.8711,122121.0
2020-08-04 15:20:00,50.07,50.1,50.02,50.03,264565.0,41.8711,41.8962,41.8293,41.8377,264565.0
2020-08-04 15:30:00,50.03,50.04,49.98,50.03,461119.0,41.8377,41.8461,41.7959,41.8377,461119.0
2020-08-04 15:40:00,50.04,50.05,50.0,50.05,286322.0,41.8461,41.8544,41.8126,41.8544,286322.0
2020-08-04 15:50:00,50.05,50.15,49.99,50.13,1022427.0,41.8544,41.938,41.8042,41.9213,1022427.0
2020-08-05 09:30:00,50.5,51.19,50.47,51.15,1716083.0,42.2307,42.8078,42.2056,42.7743,1716083.0
2020-08-05 09:40:00,51.15,51.17,50.79,50.82,776913.0,42.7743,42.791,42.4732,42.4983,776913.0
2020-08-05 09:50:00,50.82,50.99,50.77,50.89,394795.0,42.4983,42.6405,42.4565,42.5569,394795.0
2020-08-05 10:00:00,50.9,51.31,50.9,51.16,927583.0,42.5652,42.9081,42.5652,42.7827,927583.0
2020-08-05 10:10:00,51.16,51.21,50.99,51.03,396738.0,42.7827,42.8245,42.6405,42.674,396738.0
2020-08-05 10:20:00,51.03,51.08,50.91,50.98,362335.0,42.674,42.7158,42.5736,42.6321,362335.0
2020-08-05 10:30:00,50.98,50.98,50.75,50.97,734549.0,42.6321,42.6321,42.4398,42.6238,734549.0
2020-08-05 10:40:00,50.97,51.15,50.95,51.15,515291.0,42.6238,42.7743,42.6071,42.7743,515291.0
2020-08-05 10:50:00,51.15,51.26,51.06,51.13,522297.0,42.7743,42.8663,42.699,42.7576,522297.0
2020-08-05 11:00:00,51.13,51.26,51.12,51.2,273110.0,42.7576,42.8663,42.7492,42.8161,273110.0
2020-08-05 11:10:00,51.19,51.22,51.11,51.16,236257.0,42.8078,42.8328,42.7409,42.7827,236257.0
2020-08-05 11:20:00,51.16,51.17,51.06,51.13,197985.0,42.7827,42.791,42.699,42.7576,197985.0
2020-08-05 11:30:00,51.13,51.21,51.1,51.18,159224.0,42.7576,42.8245,42.7325,42.7994,159224.0
2020-08-05 11:40:00,51.18,51.25,51.1,51.22,203603.0,42.7994,42.8579,42.7325,42.8328,203603.0
2020-08-05 11:50:00,51.21,51.22,51.14,51.2,146819.0,42.8245,42.8328,42.7659,42.8161,146819.0
2020-08-05 12:00:00,51.2,51.3,51.15,51.2,294046.0,42.8161,42.8997,42.7743,42.8161,294046.0
2020-08-05 12:10:00,51.22,51.22,51.11,51.11,133426.0,42.8328,42.8328,42.7409,42.7409,133426.0
2020-08-05 12:20:00,51.12,51.12,51.01,51.04,121888.0,42.7492,42.7492,42.6572,42.6823,121888.0
2020-08-05 12:30:00,51.04,51.11,51.0,51.09,153422.0,42.6823,42.7409,42.6489,42.7241,153422.0
2020-08-05 12:40:00,51.1,51.12,51.06,51.09,166612.0,42.7325,42.7492,42.699,42.7241,166612.0
2020-08-05 12:50:00,51.08,51.12,51.02,51.03,217245.0,42.7158,42.7492,42.6656,42.674,217245.0
2020-08-05 13:00:00,51.03,51.03,50.95,50.96,176762.0,42.674,42.674,42.6071,42.6154,176762.0
2020-08-05 13:10:00,50.96,51.08,50.94,51.07,210488.0,42.6154,42.7158,42.5987,42.7074,210488.0
2020-08-05 13:20:00,51.06,51.11,51.02,51.1,93319.0,42.699,42.7409,42.6656,42.7325,93319.0
2020-08-05 13:30:00,51.09,51.12,50.97,51.01,162633.0,42.7241,42.7492,42.6238,42.6572,162633.0
2020-08-05 13:40:00,51.01,51.04,50.95,50.98,105326.0,42.6572,42.6823,42.6071,42.6321,105326.0
2020-08-05 13:50:00,50.98,50.99,50.94,50.98,128310.0,42.6321,42.6405,42.5987,42.6321,128310.0
2020-08-05 14:00:00,50.97,51.05,50.96,51.02,109892.0,42.6238,42.6907,42.6154,42.6656,109892.0
2020-08-05 14:10:00,51.03,51.18,51.02,51.16,181984.0,42.674,42.7994,42.6656,42.7827,181984.0
2020-08-05 14:20:00,51.15,51.23,51.14,51.18,282318.0,42.7743,42.8412,42.7659,42.7994,282318.0
2020-08-05 14:30:00,51.18,51.19,51.14,51.19,113086.0,42.7994,42.8078,42.7659,42.8078,113086.0
2020-08-05 14:40:00,51.2,51.23,51.08,51.09,192260.0,42.8161,42.8412,42.7158,42.7241,192260.0
2020-08-05 14:50:00,51.09,51.13,51.06,51.07,226139.0,42.7241,42.7576,42.699,42.7074,226139.0
2020-08-05 15:00:00,51.07,51.16,51.06,51.12,179299.0,42.7074,42.7827,42.699,42.7492,179299.0
2020-08-05 15:10:00,51.11,51.16,51.08,51.16,141414.0,42.7409,42.7827,42.7158,42.7827,141414.0
2020-08-05 15:20:00,51.15,51.2,51.15,51.15,247810.0,42.7743,42.8161,42.7743,42.7743,247810.0
2020-08-05 15:30:00,51.15,51.2,51.1,51.11,299333.0,42.7743,42.8161,42.7325,42.7409,299333.0
2020-08-05 15:40:00,51.11,51.14,50.98,50.99,448595.0,42.7409,42.7659,42.6321,42.6405,448595.0
2020-08-05 15:50:00,51.0,51.2,50.98,51.04,1165893.0,42.6489,42.8161,42.6321,42.6823,1165893.0
2020-08-06 09:30:00,50.75,51.08,50.65,50.74,694732.0,42.4398,42.7158,42.3562,42.4314,694732.0
2020-08-06 09:40:00,50.73,50.83,50.6,50.79,369690.0,42.4231,42.5067,42.3144,42.4732,369690.0
2020-08-06 09:50:00,50.78,51.0,50.77,50.98,793854.0,42.4649,42.6489,42.4565,42.6321,793854.0
2020-08-06 10:00:00,50.99,51.1,50.91,50.94,257350.0,42.6405,42.7325,42.5736,42.5987,257350.0
2020-08-06 10:10:00,50.94,51.06,50.9,51.01,265136.0,42.5987,42.699,42.5652,42.6572,265136.0
2020-08-06 10:20:00,51.02,51.29,51.01,51.23,446166.0,42.6656,42.8914,42.6572,42.8412,446166.0
2020-08-06 10:30:00,51.24,51.29,51.02,51.05,322664.0,42.8496,42.8914,42.6656,42.6907,322664.0
2020-08-06 10:40:00,51.03,51.06,50.93,50.96,255245.0,42.674,42.699,42.5903,42.6154,255245.0
2020-08-06 10:50:00,50.96,51.11,50.89,51.04,196173.0,42.6154,42.7409,42.5569,42.6823,196173.0
2020-08-06 11:00:00,51.03,51.04,50.91,50.94,226462.0,42.674,42.6823,42.5736,42.5987,226462.0
2020-08-06 11:10:00,50.94,51.01,50.91,50.92,191019.0,42.5987,42.6572,42.5736,42.582,191019.0
2020-08-06 11:20:00,50.93,50.97,50.81,50.84,256673.0,42.5903,42.6238,42.49,42.5151,256673.0
2020-08-06 11:30:00,50.84,50.85,50.75,50.79,234342.0,42.5151,42.5234,42.4398,42.4732,234342.0
2020-08-06 11:40:00,50.79,50.89,50.75,50.88,214663.0,42.4732,42.5569,42.4398,42.5485,214663.0
2020-08-06 11:50:00,50.88,50.95,50.84,50.9,165508.0,42.5485,42.6071,42.5151,42.5652,165508.0
2020-08-06 12:00:00,50.9,50.94,50.72,50.74,163553.0,42.5652,42.5987,42.4147,42.4314,163553.0
2020-08-06 12:10:00,50.73,50.8,50.68,50.7,301846.0,42.4231,42.4816,42.3813,42.398,301846.0
2020-08-06 12:20:00,50.7,50.75,50.67,50.73,140744.0,42.398,42.4398,42.3729,42.4231,140744.0
2020-08-06 12:30:00,50.73,50.74,50.69,50.69,66327.0,42.4231,42.4314,42.3896,42.3896,66327.0
2020-08-06 12:40:00,50.7,50.74,50.64,50.68,124113.0,42.398,42.4314,42.3478,42.3813,124113.0
2020-08-06 12:50:00,50.67,50.69,50.61,50.66,146801.0,42.3729,42.3896,42.3227,42.3645,146801.0
2020-08-06 13:00:00,50.68,50.72,50.63,50.63,150585.0,42.3813,42.4147,42.3394,42.3394,150585.0
2020-08-06 13:10:00,50.65,50.67,50.62,50.65,69637.0,42.3562,42.3729,42.3311,42.3562,69637.0
2020-08-06 13:20:00,50.66,50.69,50.62,50.66,140055.0,42.3645,42.3896,42.3311,42.3645,140055.0
2020-08-06 13:30:00,50.66,50.66,50.58,50.61,114477.0,42.3645,42.3645,42.2976,42.3227,114477.0
2020-08-06 13:40:00,50.6,50.7,50.6,50.7,94296.0,42.3144,42.398,42.3144,42.398,94296.0
2020-08-06 13:50:00,50.7,50.72,50.63,50.66,118652.0,42.398,42.4147,42.3394,42.3645,118652.0
2020-08-06 14:00:00,50.66,50.78,50.65,50.75,150253.0,42.3645,42.4649,42.3562,42.4398,150253.0
2020-08-06 14:10:00,50.75,50.84,50.71,50.81,99295.0,42.4398,42.5151,42.4063,42.49,99295.0
2020-08-06 14:20:00,50.81,50.86,50.78,50.85,222524.0,42.49,42.5318,42.4649,42.5234,222524.0
2020-08-06 14:30:00,50.85,50.9,50.81,50.86,183941.0,42.5234,42.5652,42.49,42.5318,183941.0
2020-08-06 14:40:00,50.86,50.92,50.85,50.88,228652.0,42.5318,42.582,42.5234,42.5485,228652.0
2020-08-06 14:50:00,50.89,50.91,50.86,50.89,100953.0,42.5569,42.5736,42.5318,42.5569,100953.0
2020-08-06 15:00:00,50.89,50.91,50.83,50.85,131762.0,42.5569,42.5736,42.5067,42.5234,131762.0
2020-08-06 15:10:00,50.85,50.9,50.84,50.89,150030.0,42.5234,42.5652,42.5151,42.5569,150030.0
2020-08-06 15:20:00,50.89,50.89,50.83,50.86,140981.0,42.5569,42.5569,42.5067,42.5318,140981.0
2020-08-06 15:30:00,50.87,50.96,50.85,50.94,261469.0,42.5401,42.6154,42.5234,42.5987,261469.0
2020-08-06 15:40:00,50.95,50.96,50.86,50.87,269842.0,42.6071,42.6154,42.5318,42.5401,269842.0
2020-08-06 15:50:00,50.87,50.91,50.8,50.91,895095.0,42.5401,42.5736,42.4816,42.5736,895095.0
2020-08-07 09:30:00,50.52,50.54,50.13,50.28,1040482.0,42.2475,42.2642,41.9213,42.0468,1040482.0
2020-08-07 09:40:00,50.28,50.33,50.19,50.29,624376.0,42.0468,42.0886,41.9715,42.0551,624376.0
2020-08-07 09:50:00,50.28,50.51,50.24,50.46,386259.0,42.0468,42.2391,42.0133,42.1973,386259.0
2020-08-07 10:00:00,50.45,50.58,50.35,50.36,498001.0,42.1889,42.2976,42.1053,42.1137,498001.0
2020-08-07 10:10:00,50.37,50.51,50.23,50.25,403874.0,42.122,42.2391,42.0049,42.0217,403874.0
2020-08-07 10:20:00,50.25,50.42,50.24,50.42,365893.0,42.0217,42.1638,42.0133,42.1638,365893.0
2020-08-07 10:30:00,50.42,50.57,50.41,50.55,436155.0,42.1638,42.2893,42.1555,42.2725,436155.0
2020-08-07 10:40:00,50.54,50.65,50.5,50.55,431378.0,42.2642,42.3562,42.2307,42.2725,431378.0
2020-08-07 10:50:00,50.53,50.57,50.41,50.46,195404.0,42.2558,42.2893,42.1555,42.1973,195404.0
2020-08-07 11:00:00,50.47,50.62,50.46,50.57,303939.0,42.2056,42.3311,42.1973,42.2893,303939.0
2020-08-07 11:10:00,50.56,50.72,50.54,50.62,332845.0,42.2809,42.4147,42.2642,42.3311,332845.0
2020-08-07 11:20:00,50.63,50.7,50.54,50.55,244699.0,42.3394,42.398,42.2642,42.2725,244699.0
2020-08-07 11:30:00,50.55,50.66,50.53,50.66,267814.0,42.2725,42.3645,42.2558,42.3645,267814.0
2020-08-07 11:40:00,50.65,50.69,50.59,50.6,223093.0,42.3562,42.3896,42.306,42.3144,223093.0
2020-08-07 11:50:00,50.6,50.64,50.56,50.57,240719.0,42.3144,42.3478,42.2809,42.2893,240719.0
2020-08-07 12:00:00,50.56,50.69,50.52,50.66,234885.0,42.2809,42.3896,42.2475,42.3645,234885.0
2020-08-07 12:10:00,50.66,50.85,50.65,50.84,302124.0,42.3645,42.5234,42.3562,42.5151,302124.0
2020-08-07 12:20:00,50.83,51.07,50.83,51.05,630856.0,42.5067,42.7074,42.5067,42.6907,630856.0
2020-08-07 12:30:00,51.05,51.08,50.96,51.01,375298.0,42.6907,42.7158,42.6154,42.6572,375298.0
2020-08-07 12:40:00,51.02,51.47,50.98,51.43,814404.0,42.6656,43.0419,42.6321,43.0085,814404.0
2020-08-07 12:50:00,51.45,51.45,51.24,51.33,418585.0,43.0252,43.0252,42.8496,42.9248,418585.0
2020-08-07 13:00:00,51.34,51.37,51.2,51.2,300797.0,42.9332,42.9583,42.8161,42.8161,300797.0
2020-08-07 13:10:00,51.2,51.52,51.15,51.51,382881.0,42.8161,43.0837,42.7743,43.0754,382881.0
2020-08-07 13:20:00,51.5,51.65,51.47,51.64,409137.0,43.067,43.1924,43.0419,43.1841,409137.0
2020-08-07 13:30:00,51.64,51.83,51.62,51.71,403621.0,43.1841,43.343,43.1673,43.2426,403621.0
2020-08-07 13:40:00,51.7,51.85,51.67,51.78,288086.0,43.2342,43.3597,43.2092,43.3011,288086.0
2020-08-07 13:50:00,51.77,51.79,51.58,51.61,280438.0,43.2928,43.3095,43.1339,43.159,280438.0
2020-08-07 14:00:00,51.61,51.67,51.43,51.58,300099.0,43.159,43.2092,43.0085,43.1339,300099.0
2020-08-07 14:10:00,51.59,51.62,51.5,51.52,241672.0,43.1423,43.1673,43.067,43.0837,241672.0
2020-08-07 14:20:00,51.53,51.56,51.41,51.54,277136.0,43.0921,43.1172,42.9917,43.1004,277136.0
2020-08-07 14:30:00,51.53,51.65,51.47,51.59,242677.0,43.0921,43.1924,43.0419,43.1423,242677.0
2020-08-07 14:40:00,51.59,51.6,51.5,51.51,227432.0,43.1423,43.1506,43.067,43.0754,227432.0
2020-08-07 14:50:00,51.51,51.62,51.45,51.6,242493.0,43.0754,43.1673,43.0252,43.1506,242493.0
2020-08-07 15:00:00,51.59,51.82,51.56,51.79,623839.0,43.1423,43.3346,43.1172,43.3095,623839.0
2020-08-07 15:10:00,51.78,51.8,51.58,51.68,583606.0,43.3011,43.3179,43.1339,43.2175,583606.0
2020-08-07 15:20:00,51.68,51.71,51.64,51.66,271787.0,43.2175,43.2426,43.1841,43.2008,271787.0
2020-08-07 15:30:00,51.66,51.78,51.57,51.78,468522.0,43.2008,43.3011,43.1255,43.3011,468522.0
2020-08-07 15:40:00,51.77,52.03,51.76,52.03,930487.0,43.2928,43.5102,43.2844,43.5102,930487.0
2020-08-07 15:50:00,52.03,52.23,52.03,52.12,2023397.0,43.5102,43.6775,43.5102,43.5855,2023397.0
2020-08-10 09:30:00,52.29,52.88,52.25,52.49,1173088.0,43.7276,44.221,43.6942,43.8949,1173088.0
2020-08-10 09:40:00,52.51,52.79,52.46,52.76,817199.0,43.9116,44.1458,43.8698,44.1207,817199.0
2020-08-10 09:50:00,52.76,53.21,52.73,53.15,868218.0,44.1207,44.497,44.0956,44.4468,868218.0
2020-08-10 10:00:00,53.16,53.19,52.88,52.97,567324.0,44.4552,44.4803,44.221,44.2963,567324.0
2020-08-10 10:10:00,52.97,53.02,52.88,52.93,614894.0,44.2963,44.3381,44.221,44.2628,614894.0
2020-08-10 10:20:00,52.92,53.01,52.69,52.98,703100.0,44.2545,44.3297,44.0621,44.3046,703100.0
2020-08-10 10:30:00,52.98,53.18,52.96,53.15,373351.0,44.3046,44.4719,44.2879,44.4468,373351.0
2020-08-10 10:40:00,53.15,53.17,52.84,52.86,400974.0,44.4468,44.4635,44.1876,44.2043,400974.0
2020-08-10 10:50:00,52.86,52.89,52.69,52.7,396141.0,44.2043,44.2294,44.0621,44.0705,396141.0
2020-08-10 11:00:00,52.7,52.85,52.63,52.76,386565.0,44.0705,44.1959,44.012,44.1207,386565.0
2020-08-10 11:10:00,52.76,52.92,52.63,52.9,286395.0,44.1207,44.2545,44.012,44.2377,286395.0
2020-08-10 11:20:00,52.91,52.91,52.68,52.71,246143.0,44.2461,44.2461,44.0538,44.0789,246143.0
2020-08-10 11:30:00,52.71,52.9,52.66,52.75,227168.0,44.0789,44.2377,44.037,44.1123,227168.0
2020-08-10 11:40:00,52.76,53.06,52.76,52.98,376834.0,44.1207,44.3715,44.1207,44.3046,376834.0
2020-08-10 11:50:00,52.98,53.07,52.93,53.03,288262.0,44.3046,44.3799,44.2628,44.3465,288262.0
2020-08-10 12:00:00,53.03,53.05,52.88,52.89,251906.0,44.3465,44.3632,44.221,44.2294,251906.0
2020-08-10 12:10:00,52.9,53.0,52.76,52.78,470660.0,44.2377,44.3214,44.1207,44.1374,470660.0
2020-08-10 12:20:00,52.78,52.89,52.78,52.86,175103.0,44.1374,44.2294,44.1374,44.2043,175103.0
2020-08-10 12:30:00,52.85,52.87,52.79,52.82,165609.0,44.1959,44.2127,44.1458,44.1708,165609.0
2020-08-10 12:40:00,52.82,52.87,52.69,52.7,195851.0,44.1708,44.2127,44.0621,44.0705,195851.0
2020-08-10 12:50:00,52.71,52.75,52.66,52.71,167379.0,44.0789,44.1123,44.037,44.0789,167379.0
2020-08-10 13:00:00,52.72,52.84,52.71,52.78,328410.0,44.0872,44.1876,44.0789,44.1374,328410.0
2020-08-10 13:10:00,52.77,52.79,52.53,52.55,368411.0,44.129,44.1458,43.9283,43.9451,368411.0
2020-08-10 13:20:00,52.55,52.65,52.54,52.64,219795.0,43.9451,44.0287,43.9367,44.0203,219795.0
2020-08-10 13:30:00,52.64,52.89,52.62,52.89,208202.0,44.0203,44.2294,44.0036,44.2294,208202.0
2020-08-10 13:40:00,52.89,52.99,52.8,52.84,259000.0,44.2294,44.313,44.1541,44.1876,259000.0
2020-08-10 13:50:00,52.84,52.88,52.8,52.84,89371.0,44.1876,44.221,44.1541,44.1876,89371.0
2020-08-10 14:00:00,52.84,52.87,52.74,52.75,223426.0,44.1876,44.2127,44.1039,44.1123,223426.0
2020-08-10 14:10:00,52.75,52.83,52.68,52.82,128715.0,44.1123,44.1792,44.0538,44.1708,128715.0
2020-08-10 14:20:00,52.84,52.86,52.7,52.77,103237.0,44.1876,44.2043,44.0705,44.129,103237.0
2020-08-10 14:30:00,52.76,52.8,52.71,52.74,151822.0,44.1207,44.1541,44.0789,44.1039,151822.0
2020-08-10 14:40:00,52.74,52.75,52.62,52.69,224809.0,44.1039,44.1123,44.0036,44.0621,224809.0
2020-08-10 14:50:00,52.69,52.7,52.61,52.63,127183.0,44.0621,44.0705,43.9952,44.012,127183.0
2020-08-10 15:00:00,52.63,52.75,52.6,52.75,189585.0,44.012,44.1123,43.9869,44.1123,189585.0
2020-08-10 15:10:00,52.75,52.75,52.65,52.74,170886.0,44.1123,44.1123,44.0287,44.1039,170886.0
2020-08-10 15:20:00,52.75,52.89,52.73,52.88,293529.0,44.1123,44.2294,44.0956,44.221,293529.0
2020-08-10 15:30:00,52.88,52.91,52.82,52.87,273300.0,44.221,44.2461,44.1708,44.2127,273300.0
2020-08-10 15:40:00,52.87,52.93,52.84,52.87,407282.0,44.2127,44.2628,44.1876,44.2127,407282.0
2020-08-10 15:50:00,52.86,52.9,52.77,52.87,1089603.0,44.2043,44.2377,44.129,44.2127,1089603.0
2020-08-11 09:30:00,54.45,55.03,54.41,54.59,2058007.0,45.5339,46.019,45.5005,45.651,2058007.0
2020-08-11 09:40:00,54.59,54.8,54.49,54.59,1004448.0,45.651,45.8266,45.5674,45.651,1004448.0
2020-08-11 09:50:00,54.59,54.72,54.38,54.4,704332.0,45.651,45.7597,45.4754,45.4921,704332.0
2020-08-11 10:00:00,54.4,54.64,54.34,54.41,592683.0,45.4921,45.6928,45.4419,45.5005,592683.0
2020-08-11 10:10:00,54.41,54.8,54.4,54.78,822998.0,45.5005,45.8266,45.4921,45.8099,822998.0
2020-08-11 10:20:00,54.78,54.78,54.53,54.63,458198.0,45.8099,45.8099,45.6008,45.6845,458198.0
2020-08-11 10:30:00,54.62,54.79,54.61,54.7,537732.0,45.6761,45.8183,45.6677,45.743,537732.0
2020-08-11 10:40:00,54.7,54.81,54.52,54.55,611457.0,45.743,45.835,45.5925,45.6176,611457.0
2020-08-11 10:50:00,54.56,54.65,54.45,54.51,571352.0,45.6259,45.7012,45.5339,45.5841,571352.0
2020-08-11 11:00:00,54.51,54.54,54.26,54.26,486156.0,45.5841,45.6092,45.375,45.375,486156.0
2020-08-11 11:10:00,54.26,54.4,54.14,54.36,737024.0,45.375,45.4921,45.2747,45.4587,737024.0
2020-08-11 11:20:00,54.34,54.35,54.02,54.09,458243.0,45.4419,45.4503,45.1743,45.2329,458243.0
2020-08-11 11:30:00,54.08,54.3,54.06,54.12,297096.0,45.2245,45.4085,45.2078,45.258,297096.0
2020-08-11 11:40:00,54.12,54.29,54.08,54.09,217381.0,45.258,45.4001,45.2245,45.2329,217381.0
2020-08-11 11:50:00,54.09,54.12,54.04,54.1,240789.0,45.2329,45.258,45.1911,45.2412,240789.0
2020-08-11 12:00:00,54.1,54.15,53.99,54.04,291656.0,45.2412,45.2831,45.1493,45.1911,291656.0
2020-08-11 12:10:00,54.04,54.19,54.02,54.17,383544.0,45.1911,45.3165,45.1743,45.2998,383544.0
2020-08-11 12:20:00,54.17,54.34,54.16,54.34,425234.0,45.2998,45.4419,45.2914,45.4419,425234.0
2020-08-11 12:30:00,54.35,54.45,54.29,54.35,478791.0,45.4503,45.5339,45.4001,45.4503,478791.0
2020-08-11 12:40:00,54.36,54.44,54.27,54.43,349306.0,45.4587,45.5256,45.3834,45.5172,349306.0
2020-08-11 12:50:00,54.42,54.45,54.3,54.41,234334.0,45.5088,45.5339,45.4085,45.5005,234334.0
2020-08-11 13:00:00,54.41,54.53,54.35,54.53,197149.0,45.5005,45.6008,45.4503,45.6008,197149.0
2020-08-11 13:10:00,54.54,54.65,54.51,54.65,324263.0,45.6092,45.7012,45.5841,45.7012,324263.0
2020-08-11 13:20:00,54.63,54.69,54.61,54.62,360892.0,45.6845,45.7346,45.6677,45.6761,360892.0
2020-08-11 13:30:00,54.62,54.76,54.58,54.71,400112.0,45.6761,45.7932,45.6426,45.7514,400112.0
2020-08-11 13:40:00,54.72,54.77,54.64,54.74,254076.0,45.7597,45.8015,45.6928,45.7764,254076.0
2020-08-11 13:50:00,54.73,54.77,54.67,54.75,185050.0,45.7681,45.8015,45.7179,45.7848,185050.0
2020-08-11 14:00:00,54.75,54.77,54.68,54.72,216820.0,45.7848,45.8015,45.7263,45.7597,216820.0
2020-08-11 14:10:00,54.72,54.79,54.68,54.72,218935.0,45.7597,45.8183,45.7263,45.7597,218935.0
2020-08-11 14:20:00,54.72,54.78,54.59,54.61,267045.0,45.7597,45.8099,45.651,45.6677,267045.0
2020-08-11 14:30:00,54.61,54.64,54.35,54.45,439306.0,45.6677,45.6928,45.4503,45.5339,439306.0
2020-08-11 14:40:00,54.46,54.53,54.35,54.38,369463.0,45.5423,45.6008,45.4503,45.4754,369463.0
2020-08-11 14:50:00,54.38,54.58,54.36,54.57,271321.0,45.4754,45.6426,45.4587,45.6343,271321.0
2020-08-11 15:00:00,54.57,54.58,54.36,54.4,490520.0,45.6343,45.6426,45.4587,45.4921,490520.0
2020-08-11 15:10:00,54.4,54.5,53.89,53.96,1004218.0,45.4921,45.5757,45.0656,45.1242,1004218.0
2020-08-11 15:20:00,53.97,54.22,53.91,54.21,533125.0,45.1325,45.3416,45.0824,45.3332,533125.0
2020-08-11 15:30:00,54.21,54.25,53.85,53.93,819764.0,45.3332,45.3667,45.0322,45.0991,819764.0
2020-08-11 15:40:00,53.93,54.04,53.59,53.73,1029391.0,45.0991,45.1911,44.8148,44.9318,1029391.0
2020-08-11 15:50:00,53.72,53.82,53.54,53.76,1552824.0,44.9235,45.0071,44.7729,44.9569,1552824.0
2020-08-12 09:30:00,55.01,55.02,54.57,54.82,1015947.0,46.0022,46.0106,45.6343,45.8433,1015947.0
2020-08-12 09:40:00,54.81,54.86,54.37,54.42,651909.0,45.835,45.8768,45.467,45.5088,651909.0
2020-08-12 09:50:00,54.42,54.42,54.01,54.02,648474.0,45.5088,45.5088,45.166,45.1743,648474.0
2020-08-12 10:00:00,54.02,54.35,53.94,54.14,554732.0,45.1743,45.4503,45.1074,45.2747,554732.0
2020-08-12 10:10:00,54.14,54.26,54.0,54.05,330920.0,45.2747,45.375,45.1576,45.1994,330920.0
2020-08-12 10:20:00,54.04,54.11,53.87,53.97,420851.0,45.1911,45.2496,45.0489,45.1325,420851.0
2020-08-12 10:30:00,53.98,54.07,53.85,53.89,460739.0,45.1409,45.2162,45.0322,45.0656,460739.0
2020-08-12 10:40:00,53.89,54.01,53.61,53.66,418203.0,45.0656,45.166,44.8315,44.8733,418203.0
2020-08-12 10:50:00,53.67,53.73,53.55,53.63,359407.0,44.8817,44.9318,44.7813,44.8482,359407.0
2020-08-12 11:00:00,53.61,53.81,53.57,53.7,238843.0,44.8315,44.9987,44.798,44.9067,238843.0
2020-08-12 11:10:00,53.71,53.72,53.27,53.32,387490.0,44.9151,44.9235,44.5472,44.589,387490.0
2020-08-12 11:20:00,53.32,53.45,53.2,53.45,454298.0,44.589,44.6977,44.4886,44.6977,454298.0
2020-08-12 11:30:00,53.45,53.61,53.4,53.46,367767.0,44.6977,44.8315,44.6559,44.706,367767.0
2020-08-12 11:40:00,53.45,53.46,53.24,53.26,424840.0,44.6977,44.706,44.5221,44.5388,424840.0
2020-08-12 11:50:00,53.27,53.35,53.2,53.33,223410.0,44.5472,44.6141,44.4886,44.5973,223410.0
2020-08-12 12:00:00,53.32,53.42,53.27,53.33,579782.0,44.589,44.6726,44.5472,44.5973,579782.0
2020-08-12 12:10:00,53.34,53.44,53.23,53.32,859899.0,44.6057,44.6893,44.5137,44.589,859899.0
2020-08-12 12:20:00,53.31,53.33,53.25,53.26,406815.0,44.5806,44.5973,44.5304,44.5388,406815.0
2020-08-12 12:30:00,53.25,53.34,53.22,53.27,429380.0,44.5304,44.6057,44.5053,44.5472,429380.0
2020-08-12 12:40:00,53.27,53.28,53.16,53.22,294111.0,44.5472,44.5555,44.4552,44.5053,294111.0
2020-08-12 12:50:00,53.21,53.22,53.03,53.03,344565.0,44.497,44.5053,44.3465,44.3465,344565.0
2020-08-12 13:00:00,53.04,53.04,52.77,52.8,474636.0,44.3548,44.3548,44.129,44.1541,474636.0
2020-08-12 13:10:00,52.8,52.87,52.74,52.85,444166.0,44.1541,44.2127,44.1039,44.1959,444166.0
2020-08-12 13:20:00,52.86,53.02,52.85,53.0,372034.0,44.2043,44.3381,44.1959,44.3214,372034.0
2020-08-12 13:30:00,53.0,53.11,52.99,53.08,397710.0,44.3214,44.4134,44.313,44.3883,397710.0
2020-08-12 13:40:00,53.08,53.12,52.91,53.02,240444.0,44.3883,44.4217,44.2461,44.3381,240444.0
2020-08-12 13:50:00,53.02,53.12,53.0,53.08,223707.0,44.3381,44.4217,44.3214,44.3883,223707.0
2020-08-12 14:00:00,53.08,53.08,52.94,52.99,194031.0,44.3883,44.3883,44.2712,44.313,194031.0
2020-08-12 14:10:00,53.0,53.05,52.96,53.0,144078.0,44.3214,44.3632,44.2879,44.3214,144078.0
2020-08-12 14:20:00,53.0,53.16,52.99,53.1,210802.0,44.3214,44.4552,44.313,44.405,210802.0
2020-08-12 14:30:00,53.1,53.32,53.09,53.28,290424.0,44.405,44.589,44.3966,44.5555,290424.0
2020-08-12 14:40:00,53.28,53.37,53.26,53.37,194541.0,44.5555,44.6308,44.5388,44.6308,194541.0
2020-08-12 14:50:00,53.37,53.5,53.36,53.5,259187.0,44.6308,44.7395,44.6224,44.7395,259187.0
2020-08-12 15:00:00,53.5,53.52,53.31,53.34,270379.0,44.7395,44.7562,44.5806,44.6057,270379.0
2020-08-12 15:10:00,53.34,53.49,53.33,53.47,224195.0,44.6057,44.7311,44.5973,44.7144,224195.0
2020-08-12 15:20:00,53.48,53.48,53.31,53.39,240089.0,44.7228,44.7228,44.5806,44.6475,240089.0
2020-08-12 15:30:00,53.39,53.45,53.29,53.42,491076.0,44.6475,44.6977,44.5639,44.6726,491076.0
2020-08-12 15:40:00,53.43,53.5,53.39,53.47,343555.0,44.681,44.7395,44.6475,44.7144,343555.0
2020-08-12 15:50:00,53.48,53.57,53.35,53.36,1044796.0,44.7228,44.798,44.6141,44.6224,1044796.0
2020-08-13 09:30:00,52.83,52.93,52.57,52.77,775355.0,44.1792,44.2628,43.9618,44.129,775355.0
2020-08-13 09:40:00,52.77,53.13,52.7,53.08,873377.0,44.129,44.4301,44.0705,44.3883,873377.0
2020-08-13 09:50:00,53.07,53.48,53.07,53.15,811398.0,44.3799,44.7228,44.3799,44.4468,811398.0
2020-08-13 10:00:00,53.14,53.4,53.11,53.25,440080.0,44.4384,44.6559,44.4134,44.5304,440080.0
2020-08-13 10:10:00,53.26,53.34,53.18,53.26,321265.0,44.5388,44.6057,44.4719,44.5388,321265.0
2020-08-13 10:20:00,53.25,53.25,52.95,52.95,283401.0,44.5304,44.5304,44.2796,44.2796,283401.0
2020-08-13 10:30:00,52.95,52.99,52.68,52.75,359214.0,44.2796,44.313,44.0538,44.1123,359214.0
2020-08-13 10:40:00,52.75,52.95,52.74,52.83,302639.0,44.1123,44.2796,44.1039,44.1792,302639.0
2020-08-13 10:50:00,52.83,52.96,52.8,52.86,203018.0,44.1792,44.2879,44.1541,44.2043,203018.0
2020-08-13 11:00:00,52.85,52.86,52.74,52.82,358773.0,44.1959,44.2043,44.1039,44.1708,358773.0
2020-08-13 11:10:00,52.83,52.95,52.79,52.88,148558.0,44.1792,44.2796,44.1458,44.221,148558.0
2020-08-13 11:20:00,52.88,52.89,52.77,52.8,260419.0,44.221,44.2294,44.129,44.1541,260419.0
2020-08-13 11:30:00,52.8,52.8,52.57,52.64,333256.0,44.1541,44.1541,43.9618,44.0203,333256.0
2020-08-13 11:40:00,52.64,52.78,52.63,52.66,178012.0,44.0203,44.1374,44.012,44.037,178012.0
2020-08-13 11:50:00,52.67,52.76,52.63,52.66,173279.0,44.0454,44.1207,44.012,44.037,173279.0
2020-08-13 12:00:00,52.66,52.75,52.61,52.73,155241.0,44.037,44.1123,43.9952,44.0956,155241.0
2020-08-13 12:10:00,52.73,52.76,52.65,52.65,181976.0,44.0956,44.1207,44.0287,44.0287,181976.0
2020-08-13 12:20:00,52.66,52.71,52.63,52.66,106772.0,44.037,44.0789,44.012,44.037,106772.0
2020-08-13 12:30:00,52.66,52.69,52.58,52.64,198257.0,44.037,44.0621,43.9701,44.0203,198257.0
2020-08-13 12:40:00,52.64,52.64,52.6,52.63,85159.0,44.0203,44.0203,43.9869,44.012,85159.0
2020-08-13 12:50:00,52.63,52.68,52.59,52.6,112111.0,44.012,44.0538,43.9785,43.9869,112111.0
2020-08-13 13:00:00,52.6,52.74,52.59,52.7,168954.0,43.9869,44.1039,43.9785,44.0705,168954.0
2020-08-13 13:10:00,52.71,52.94,52.69,52.93,278946.0,44.0789,44.2712,44.0621,44.2628,278946.0
2020-08-13 13:20:00,52.95,53.04,52.91,53.04,326379.0,44.2796,44.3548,44.2461,44.3548,326379.0
2020-08-13 13:30:00,53.04,53.04,52.89,52.94,201338.0,44.3548,44.3548,44.2294,44.2712,201338.0
2020-08-13 13:40:00,52.93,52.95,52.85,52.95,112279.0,44.2628,44.2796,44.1959,44.2796,112279.0
2020-08-13 13:50:00,52.94,52.95,52.84,52.85,128779.0,44.2712,44.2796,44.1876,44.1959,128779.0
2020-08-13 14:00:00,52.85,53.02,52.85,52.98,246005.0,44.1959,44.3381,44.1959,44.3046,246005.0
2020-08-13 14:10:00,52.98,52.99,52.88,52.89,206190.0,44.3046,44.313,44.221,44.2294,206190.0
2020-08-13 14:20:00,52.88,52.97,52.82,52.89,269860.0,44.221,44.2963,44.1708,44.2294,269860.0
2020-08-13 14:30:00,52.88,52.9,52.65,52.72,274971.0,44.221,44.2377,44.0287,44.0872,274971.0
2020-08-13 14:40:00,52.71,52.88,52.71,52.8,326117.0,44.0789,44.221,44.0789,44.1541,326117.0
2020-08-13 14:50:00,52.79,52.83,52.65,52.76,453044.0,44.1458,44.1792,44.0287,44.1207,453044.0
2020-08-13 15:00:00,52.76,52.87,52.66,52.85,290068.0,44.1207,44.2127,44.037,44.1959,290068.0
2020-08-13 15:10:00,52.85,52.9,52.82,52.86,271639.0,44.1959,44.2377,44.1708,44.2043,271639.0
2020-08-13 15:20:00,52.87,53.06,52.86,53.0,209402.0,44.2127,44.3715,44.2043,44.3214,209402.0
2020-08-13 15:30:00,53.0,53.0,52.88,52.89,285817.0,44.3214,44.3214,44.221,44.2294,285817.0
2020-08-13 15:40:00,52.88,52.95,52.84,52.86,310252.0,44.221,44.2796,44.1876,44.2043,310252.0
2020-08-13 15:50:00,52.85,52.93,52.84,52.89,842459.0,44.1959,44.2628,44.1876,44.2294,842459.0
2020-08-14 09:30:00,52.45,52.78,52.35,52.62,1165124.0,43.8614,44.1374,43.7778,44.0036,1165124.0
2020-08-14 09:40:00,52.64,52.69,52.41,52.54,556289.0,44.0203,44.0621,43.828,43.9367,556289.0
2020-08-14 09:50:00,52.54,52.57,52.43,52.49,466194.0,43.9367,43.9618,43.8447,43.8949,466194.0
2020-08-14 10:00:00,52.5,52.74,52.47,52.74,580662.0,43.9032,44.1039,43.8782,44.1039,580662.0
2020-08-14 10:10:00,52.75,52.99,52.67,52.89,400717.0,44.1123,44.313,44.0454,44.2294,400717.0
2020-08-14 10:20:00,52.89,53.19,52.84,53.13,511788.0,44.2294,44.4803,44.1876,44.4301,511788.0
2020-08-14 10:30:00,53.13,53.27,53.06,53.07,346877.0,44.4301,44.5472,44.3715,44.3799,346877.0
2020-08-14 10:40:00,53.07,53.11,52.98,53.03,153768.0,44.3799,44.4134,44.3046,44.3465,153768.0
2020-08-14 10:50:00,53.02,53.13,52.93,53.07,220705.0,44.3381,44.4301,44.2628,44.3799,220705.0
2020-08-14 11:00:00,53.07,53.17,53.01,53.11,249820.0,44.3799,44.4635,44.3297,44.4134,249820.0
2020-08-14 11:10:00,53.1,53.23,52.95,53.19,268902.0,44.405,44.5137,44.2796,44.4803,268902.0
2020-08-14 11:20:00,53.2,53.23,53.05,53.07,236502.0,44.4886,44.5137,44.3632,44.3799,236502.0
2020-08-14 11:30:00,53.07,53.11,52.98,53.06,225883.0,44.3799,44.4134,44.3046,44.3715,225883.0
2020-08-14 11:40:00,53.06,53.13,53.02,53.11,161118.0,44.3715,44.4301,44.3381,44.4134,161118.0
2020-08-14 11:50:00,53.12,53.22,53.08,53.21,201493.0,44.4217,44.5053,44.3883,44.497,201493.0
2020-08-14 12:00:00,53.21,53.22,53.1,53.19,128954.0,44.497,44.5053,44.405,44.4803,128954.0
2020-08-14 12:10:00,53.18,53.28,53.14,53.16,212792.0,44.4719,44.5555,44.4384,44.4552,212792.0
2020-08-14 12:20:00,53.16,53.19,53.08,53.11,147152.0,44.4552,44.4803,44.3883,44.4134,147152.0
2020-08-14 12:30:00,53.11,53.14,53.05,53.09,191942.0,44.4134,44.4384,44.3632,44.3966,191942.0
2020-08-14 12:40:00,53.09,53.1,52.94,52.94,157624.0,44.3966,44.405,44.2712,44.2712,157624.0
2020-08-14 12:50:00,52.95,52.96,52.89,52.92,197898.0,44.2796,44.2879,44.2294,44.2545,197898.0
2020-08-14 13:00:00,52.91,52.99,52.88,52.97,159750.0,44.2461,44.313,44.221,44.2963,159750.0
2020-08-14 13:10:00,52.97,52.98,52.89,52.9,144401.0,44.2963,44.3046,44.2294,44.2377,144401.0
2020-08-14 13:20:00,52.9,52.97,52.88,52.96,126770.0,44.2377,44.2963,44.221,44.2879,126770.0
2020-08-14 13:30:00,52.97,53.08,52.95,53.08,123921.0,44.2963,44.3883,44.2796,44.3883,123921.0
2020-08-14 13:40:00,53.07,53.2,53.07,53.18,198551.0,44.3799,44.4886,44.3799,44.4719,198551.0
2020-08-14 13:50:00,53.18,53.35,53.18,53.26,211410.0,44.4719,44.6141,44.4719,44.5388,211410.0
2020-08-14 14:00:00,53.27,53.27,53.14,53.18,151375.0,44.5472,44.5472,44.4384,44.4719,151375.0
2020-08-14 14:10:00,53.18,53.21,53.13,53.2,132804.0,44.4719,44.497,44.4301,44.4886,132804.0
2020-08-14 14:20:00,53.21,53.24,53.12,53.13,153548.0,44.497,44.5221,44.4217,44.4301,153548.0
2020-08-14 14:30:00,53.13,53.15,53.01,53.04,121472.0,44.4301,44.4468,44.3297,44.3548,121472.0
2020-08-14 14:40:00,53.04,53.04,52.94,52.94,288868.0,44.3548,44.3548,44.2712,44.2712,288868.0
2020-08-14 14:50:00,52.94,53.01,52.92,52.93,187375.0,44.2712,44.3297,44.2545,44.2628,187375.0
2020-08-14 15:00:00,52.93,52.94,52.84,52.91,347346.0,44.2628,44.2712,44.1876,44.2461,347346.0
2020-08-14 15:10:00,52.91,52.92,52.82,52.87,181483.0,44.2461,44.2545,44.1708,44.2127,181483.0
2020-08-14 15:20:00,52.87,52.89,52.75,52.86,328025.0,44.2127,44.2294,44.1123,44.2043,328025.0
2020-08-14 15:30:00,52.85,52.88,52.77,52.8,377374.0,44.1959,44.221,44.129,44.1541,377374.0
2020-08-14 15:40:00,52.8,52.92,52.76,52.79,390277.0,44.1541,44.2545,44.1207,44.1458,390277.0
2020-08-14 15:50:00,52.79,52.96,52.73,52.94,841111.0,44.1458,44.2879,44.0956,44.2712,841111.0
2020-08-17 09:30:00,52.63,52.82,52.29,52.45,1188816.0,44.012,44.1708,43.7276,43.8614,1188816.0
2020-08-17 09:40:00,52.44,52.45,52.17,52.18,782051.0,43.8531,43.8614,43.6273,43.6356,782051.0
2020-08-17 09:50:00,52.18,52.18,51.82,51.93,750405.0,43.6356,43.6356,43.3346,43.4266,750405.0
2020-08-17 10:00:00,51.94,51.99,51.79,51.92,428263.0,43.4349,43.4768,43.3095,43.4182,428263.0
2020-08-17 10:10:00,51.93,52.03,51.91,52.01,684540.0,43.4266,43.5102,43.4099,43.4935,684540.0
2020-08-17 10:20:00,52.01,52.03,51.86,51.88,590622.0,43.4935,43.5102,43.368,43.3848,590622.0
2020-08-17 10:30:00,51.89,51.91,51.73,51.76,581067.0,43.3931,43.4099,43.2593,43.2844,581067.0
2020-08-17 10:40:00,51.75,51.93,51.75,51.92,453670.0,43.2761,43.4266,43.2761,43.4182,453670.0
2020-08-17 10:50:00,51.92,52.03,51.82,51.84,453165.0,43.4182,43.5102,43.3346,43.3513,453165.0
2020-08-17 11:00:00,51.84,51.88,51.69,51.78,378355.0,43.3513,43.3848,43.2259,43.3011,378355.0
2020-08-17 11:10:00,51.78,51.81,51.7,51.74,436578.0,43.3011,43.3262,43.2342,43.2677,436578.0
2020-08-17 11:20:00,51.73,51.86,51.6,51.83,2302885.0,43.2593,43.368,43.1506,43.343,2302885.0
2020-08-17 11:30:00,51.82,51.85,51.76,51.79,220135.0,43.3346,43.3597,43.2844,43.3095,220135.0
2020-08-17 11:40:00,51.79,51.82,51.74,51.79,218386.0,43.3095,43.3346,43.2677,43.3095,218386.0
2020-08-17 11:50:00,51.79,51.91,51.77,51.87,153960.0,43.3095,43.4099,43.2928,43.3764,153960.0
2020-08-17 12:00:00,51.87,51.93,51.86,51.88,117968.0,43.3764,43.4266,43.368,43.3848,117968.0
2020-08-17 12:10:00,51.89,51.9,51.72,51.79,180118.0,43.3931,43.4015,43.251,43.3095,180118.0
2020-08-17 12:20:00,51.79,51.79,51.72,51.72,165003.0,43.3095,43.3095,43.251,43.251,165003.0
2020-08-17 12:30:00,51.73,51.82,51.73,51.82,165157.0,43.2593,43.3346,43.2593,43.3346,165157.0
2020-08-17 12:40:00,51.82,51.82,51.71,51.71,142998.0,43.3346,43.3346,43.2426,43.2426,142998.0
2020-08-17 12:50:00,51.72,51.76,51.7,51.72,169272.0,43.251,43.2844,43.2342,43.251,169272.0
2020-08-17 13:00:00,51.72,51.73,51.56,51.61,477016.0,43.251,43.2593,43.1172,43.159,477016.0
2020-08-17 13:10:00,51.61,51.7,51.6,51.68,246282.0,43.159,43.2342,43.1506,43.2175,246282.0
2020-08-17 13:20:00,51.69,51.72,51.65,51.66,163990.0,43.2259,43.251,43.1924,43.2008,163990.0
2020-08-17 13:30:00,51.66,51.7,51.61,51.64,173126.0,43.2008,43.2342,43.159,43.1841,173126.0
2020-08-17 13:40:00,51.64,51.71,51.64,51.66,135555.0,43.1841,43.2426,43.1841,43.2008,135555.0
2020-08-17 13:50:00,51.66,51.67,51.58,51.61,205315.0,43.2008,43.2092,43.1339,43.159,205315.0
2020-08-17 14:00:00,51.61,51.68,51.6,51.6,277007.0,43.159,43.2175,43.1506,43.1506,277007.0
2020-08-17 14:10:00,51.6,51.61,51.51,51.59,218956.0,43.1506,43.159,43.0754,43.1423,218956.0
2020-08-17 14:20:00,51.59,51.67,51.58,51.63,163221.0,43.1423,43.2092,43.1339,43.1757,163221.0
2020-08-17 14:30:00,51.64,51.67,51.6,51.65,137459.0,43.1841,43.2092,43.1506,43.1924,137459.0
2020-08-17 14:40:00,51.65,51.65,51.54,51.55,150549.0,43.1924,43.1924,43.1004,43.1088,150549.0
2020-08-17 14:50:00,51.55,51.61,51.52,51.53,165441.0,43.1088,43.159,43.0837,43.0921,165441.0
2020-08-17 15:00:00,51.52,51.54,51.43,51.46,360629.0,43.0837,43.1004,43.0085,43.0335,360629.0
2020-08-17 15:10:00,51.46,51.48,51.4,51.46,262419.0,43.0335,43.0503,42.9834,43.0335,262419.0
2020-08-17 15:20:00,51.46,51.51,51.42,51.47,245078.0,43.0335,43.0754,43.0001,43.0419,245078.0
2020-08-17 15:30:00,51.47,51.51,51.46,51.48,276136.0,43.0419,43.0754,43.0335,43.0503,276136.0
2020-08-17 15:40:00,51.48,51.58,51.47,51.55,531672.0,43.0503,43.1339,43.0419,43.1088,531672.0
2020-08-17 15:50:00,51.55,51.59,51.35,51.46,1716828.0,43.1088,43.1423,42.9416,43.0335,1716828.0
2020-08-18 09:30:00,51.52,51.53,50.92,51.24,917556.0,43.0837,43.0921,42.582,42.8496,917556.0
2020-08-18 09:40:00,51.23,51.28,51.01,51.03,590624.0,42.8412,42.883,42.6572,42.674,590624.0
2020-08-18 09:50:00,51.03,51.14,50.99,51.1,524561.0,42.674,42.7659,42.6405,42.7325,524561.0
2020-08-18 10:00:00,51.09,51.25,51.03,51.05,411905.0,42.7241,42.8579,42.674,42.6907,411905.0
2020-08-18 10:10:00,51.05,51.05,50.83,50.93,579909.0,42.6907,42.6907,42.5067,42.5903,579909.0
2020-08-18 10:20:00,50.93,50.99,50.84,50.87,402512.0,42.5903,42.6405,42.5151,42.5401,402512.0
2020-08-18 10:30:00,50.88,50.93,50.79,50.92,273179.0,42.5485,42.5903,42.4732,42.582,273179.0
2020-08-18 10:40:00,50.93,50.94,50.75,50.77,388553.0,42.5903,42.5987,42.4398,42.4565,388553.0
2020-08-18 10:50:00,50.77,50.85,50.76,50.83,233513.0,42.4565,42.5234,42.4482,42.5067,233513.0
2020-08-18 11:00:00,50.83,50.83,50.69,50.81,361804.0,42.5067,42.5067,42.3896,42.49,361804.0
2020-08-18 11:10:00,50.81,50.92,50.77,50.86,251374.0,42.49,42.582,42.4565,42.5318,251374.0
2020-08-18 11:20:00,50.87,51.02,50.85,50.97,302982.0,42.5401,42.6656,42.5234,42.6238,302982.0
2020-08-18 11:30:00,50.98,51.01,50.87,50.88,165408.0,42.6321,42.6572,42.5401,42.5485,165408.0
2020-08-18 11:40:00,50.88,50.9,50.78,50.81,378111.0,42.5485,42.5652,42.4649,42.49,378111.0
2020-08-18 11:50:00,50.81,50.82,50.67,50.72,353662.0,42.49,42.4983,42.3729,42.4147,353662.0
2020-08-18 12:00:00,50.72,50.77,50.7,50.74,251038.0,42.4147,42.4565,42.398,42.4314,251038.0
2020-08-18 12:10:00,50.73,50.74,50.55,50.55,351824.0,42.4231,42.4314,42.2725,42.2725,351824.0
2020-08-18 12:20:00,50.56,50.61,50.54,50.61,291428.0,42.2809,42.3227,42.2642,42.3227,291428.0
2020-08-18 12:30:00,50.6,50.62,50.45,50.48,377604.0,42.3144,42.3311,42.1889,42.214,377604.0
2020-08-18 12:40:00,50.48,50.5,50.41,50.44,280046.0,42.214,42.2307,42.1555,42.1806,280046.0
2020-08-18 12:50:00,50.44,50.49,50.42,50.45,223432.0,42.1806,42.2224,42.1638,42.1889,223432.0
2020-08-18 13:00:00,50.44,50.5,50.44,50.49,213688.0,42.1806,42.2307,42.1806,42.2224,213688.0
2020-08-18 13:10:00,50.48,50.55,50.48,50.53,286258.0,42.214,42.2725,42.214,42.2558,286258.0
2020-08-18 13:20:00,50.53,50.53,50.42,50.45,250315.0,42.2558,42.2558,42.1638,42.1889,250315.0
2020-08-18 13:30:00,50.45,50.5,50.43,50.49,168455.0,42.1889,42.2307,42.1722,42.2224,168455.0
2020-08-18 13:40:00,50.49,50.57,50.48,50.54,227135.0,42.2224,42.2893,42.214,42.2642,227135.0
2020-08-18 13:50:00,50.55,50.63,50.54,50.62,226942.0,42.2725,42.3394,42.2642,42.3311,226942.0
2020-08-18 14:00:00,50.61,50.64,50.45,50.48,266449.0,42.3227,42.3478,42.1889,42.214,266449.0
2020-08-18 14:10:00,50.49,50.59,50.49,50.53,242403.0,42.2224,42.306,42.2224,42.2558,242403.0
2020-08-18 14:20:00,50.53,50.58,50.5,50.51,297472.0,42.2558,42.2976,42.2307,42.2391,297472.0
2020-08-18 14:30:00,50.51,50.51,50.4,50.4,345847.0,42.2391,42.2391,42.1471,42.1471,345847.0
2020-08-18 14:40:00,50.41,50.53,50.39,50.46,303036.0,42.1555,42.2558,42.1387,42.1973,303036.0
2020-08-18 14:50:00,50.46,50.46,50.35,50.35,420112.0,42.1973,42.1973,42.1053,42.1053,420112.0
2020-08-18 15:00:00,50.35,50.43,50.35,50.38,333274.0,42.1053,42.1722,42.1053,42.1304,333274.0
2020-08-18 15:10:00,50.39,50.43,50.33,50.36,227034.0,42.1387,42.1722,42.0886,42.1137,227034.0
2020-08-18 15:20:00,50.35,50.41,50.33,50.41,257904.0,42.1053,42.1555,42.0886,42.1555,257904.0
2020-08-18 15:30:00,50.41,50.44,50.38,50.39,281462.0,42.1555,42.1806,42.1304,42.1387,281462.0
2020-08-18 15:40:00,50.4,50.42,50.34,50.36,595321.0,42.1471,42.1638,42.0969,42.1137,595321.0
2020-08-18 15:50:00,50.35,50.38,50.28,50.34,1645943.0,42.1053,42.1304,42.0468,42.0969,1645943.0
2020-08-19 09:30:00,50.68,50.88,50.35,50.86,1745012.0,42.3813,42.5485,42.1053,42.5318,1745012.0
2020-08-19 09:40:00,50.87,51.18,50.86,51.15,1882859.0,42.5401,42.7994,42.5318,42.7743,1882859.0
2020-08-19 09:50:00,51.16,51.33,50.99,50.99,1702771.0,42.7827,42.9248,42.6405,42.6405,1702771.0
2020-08-19 10:00:00,50.99,51.13,50.79,50.84,611534.0,42.6405,42.7576,42.4732,42.5151,611534.0
2020-08-19 10:10:00,50.84,50.84,50.56,50.58,430388.0,42.5151,42.5151,42.2809,42.2976,430388.0
2020-08-19 10:20:00,50.58,50.81,50.57,50.71,548493.0,42.2976,42.49,42.2893,42.4063,548493.0
2020-08-19 10:30:00,50.71,50.8,50.63,50.68,445293.0,42.4063,42.4816,42.3394,42.3813,445293.0
2020-08-19 10:40:00,50.68,50.89,50.68,50.79,474015.0,42.3813,42.5569,42.3813,42.4732,474015.0
2020-08-19 10:50:00,50.78,50.85,50.68,50.81,256535.0,42.4649,42.5234,42.3813,42.49,256535.0
2020-08-19 11:00:00,50.81,50.81,50.63,50.72,321734.0,42.49,42.49,42.3394,42.4147,321734.0
2020-08-19 11:10:00,50.73,50.77,50.62,50.63,173174.0,42.4231,42.4565,42.3311,42.3394,173174.0
2020-08-19 11:20:00,50.62,50.73,50.6,50.72,212713.0,42.3311,42.4231,42.3144,42.4147,212713.0
2020-08-19 11:30:00,50.72,50.77,50.66,50.69,211886.0,42.4147,42.4565,42.3645,42.3896,211886.0
2020-08-19 11:40:00,50.69,50.71,50.63,50.68,110561.0,42.3896,42.4063,42.3394,42.3813,110561.0
2020-08-19 11:50:00,50.67,50.71,50.55,50.55,190585.0,42.3729,42.4063,42.2725,42.2725,190585.0
2020-08-19 12:00:00,50.55,50.56,50.41,50.44,357158.0,42.2725,42.2809,42.1555,42.1806,357158.0
2020-08-19 12:10:00,50.44,50.52,50.38,50.44,348919.0,42.1806,42.2475,42.1304,42.1806,348919.0
2020-08-19 12:20:00,50.44,50.54,50.42,50.47,188667.0,42.1806,42.2642,42.1638,42.2056,188667.0
2020-08-19 12:30:00,50.47,50.5,50.4,50.41,286174.0,42.2056,42.2307,42.1471,42.1555,286174.0
2020-08-19 12:40:00,50.41,50.44,50.28,50.3,275993.0,42.1555,42.1806,42.0468,42.0635,275993.0
2020-08-19 12:50:00,50.3,50.32,50.22,50.31,236033.0,42.0635,42.0802,41.9966,42.0718,236033.0
2020-08-19 13:00:00,50.3,50.45,50.29,50.44,178008.0,42.0635,42.1889,42.0551,42.1806,178008.0
2020-08-19 13:10:00,50.45,50.51,50.42,50.47,175463.0,42.1889,42.2391,42.1638,42.2056,175463.0
2020-08-19 13:20:00,50.47,50.52,50.34,50.38,206566.0,42.2056,42.2475,42.0969,42.1304,206566.0
2020-08-19 13:30:00,50.38,50.39,50.3,50.3,140412.0,42.1304,42.1387,42.0635,42.0635,140412.0
2020-08-19 13:40:00,50.3,50.41,50.3,50.36,106609.0,42.0635,42.1555,42.0635,42.1137,106609.0
2020-08-19 13:50:00,50.35,50.38,50.31,50.38,112088.0,42.1053,42.1304,42.0718,42.1304,112088.0
2020-08-19 14:00:00,50.38,50.56,50.34,50.55,389782.0,42.1304,42.2809,42.0969,42.2725,389782.0
2020-08-19 14:10:00,50.54,50.55,50.39,50.49,279920.0,42.2642,42.2725,42.1387,42.2224,279920.0
2020-08-19 14:20:00,50.49,50.69,50.43,50.45,510940.0,42.2224,42.3896,42.1722,42.1889,510940.0
2020-08-19 14:30:00,50.45,50.49,50.32,50.36,241630.0,42.1889,42.2224,42.0802,42.1137,241630.0
2020-08-19 14:40:00,50.36,50.5,50.32,50.45,234754.0,42.1137,42.2307,42.0802,42.1889,234754.0
2020-08-19 14:50:00,50.45,50.51,50.41,50.49,218015.0,42.1889,42.2391,42.1555,42.2224,218015.0
2020-08-19 15:00:00,50.5,50.62,50.48,50.55,256656.0,42.2307,42.3311,42.214,42.2725,256656.0
2020-08-19 15:10:00,50.55,50.58,50.44,50.45,151655.0,42.2725,42.2976,42.1806,42.1889,151655.0
2020-08-19 15:20:00,50.44,50.47,50.36,50.38,235006.0,42.1806,42.2056,42.1137,42.1304,235006.0
2020-08-19 15:30:00,50.39,50.4,50.23,50.23,266610.0,42.1387,42.1471,42.0049,42.0049,266610.0
2020-08-19 15:40:00,50.23,50.24,50.04,50.08,683807.0,42.0049,42.0133,41.8461,41.8795,683807.0
2020-08-19 15:50:00,50.07,50.3,50.0,50.29,1610711.0,41.8711,42.0635,41.8126,42.0551,1610711.0
2020-08-20 09:30:00,49.52,49.7,49.23,49.52,1666703.0,41.4112,41.5617,41.1687,41.4112,1666703.0
2020-08-20 09:40:00,49.52,49.59,49.4,49.46,809848.0,41.4112,41.4697,41.3109,41.361,809848.0
2020-08-20 09:50:00,49.46,49.68,49.45,49.55,483808.0,41.361,41.545,41.3527,41.4363,483808.0
2020-08-20 10:00:00,49.55,49.74,49.5,49.7,517021.0,41.4363,41.5952,41.3945,41.5617,517021.0
2020-08-20 10:10:00,49.71,49.98,49.69,49.93,494315.0,41.5701,41.7959,41.5534,41.7541,494315.0
2020-08-20 10:20:00,49.94,50.02,49.75,49.76,1148798.0,41.7624,41.8293,41.6035,41.6119,1148798.0
2020-08-20 10:30:00,49.77,49.81,49.6,49.6,407136.0,41.6203,41.6537,41.4781,41.4781,407136.0
2020-08-20 10:40:00,49.6,49.68,49.52,49.67,374049.0,41.4781,41.545,41.4112,41.5366,374049.0
2020-08-20 10:50:00,49.66,49.71,49.51,49.57,426985.0,41.5283,41.5701,41.4028,41.453,426985.0
2020-08-20 11:00:00,49.56,49.64,49.53,49.54,213192.0,41.4447,41.5116,41.4196,41.4279,213192.0
2020-08-20 11:10:00,49.55,49.62,49.47,49.51,382791.0,41.4363,41.4948,41.3694,41.4028,382791.0
2020-08-20 11:20:00,49.5,49.6,49.45,49.56,291724.0,41.3945,41.4781,41.3527,41.4447,291724.0
2020-08-20 11:30:00,49.55,49.67,49.5,49.66,295243.0,41.4363,41.5366,41.3945,41.5283,295243.0
2020-08-20 11:40:00,49.66,49.74,49.62,49.64,379670.0,41.5283,41.5952,41.4948,41.5116,379670.0
2020-08-20 11:50:00,49.64,49.72,49.6,49.68,192458.0,41.5116,41.5785,41.4781,41.545,192458.0
2020-08-20 12:00:00,49.68,49.75,49.65,49.72,159710.0,41.545,41.6035,41.5199,41.5785,159710.0
2020-08-20 12:10:00,49.72,49.73,49.6,49.63,187647.0,41.5785,41.5868,41.4781,41.5032,187647.0
2020-08-20 12:20:00,49.62,49.62,49.54,49.59,175813.0,41.4948,41.4948,41.4279,41.4697,175813.0
2020-08-20 12:30:00,49.6,49.68,49.55,49.58,158318.0,41.4781,41.545,41.4363,41.4614,158318.0
2020-08-20 12:40:00,49.58,49.66,49.57,49.66,155918.0,41.4614,41.5283,41.453,41.5283,155918.0
2020-08-20 12:50:00,49.66,49.72,49.61,49.65,217666.0,41.5283,41.5785,41.4865,41.5199,217666.0
2020-08-20 13:00:00,49.64,49.74,49.63,49.64,173364.0,41.5116,41.5952,41.5032,41.5116,173364.0
2020-08-20 13:10:00,49.64,49.66,49.57,49.61,173950.0,41.5116,41.5283,41.453,41.4865,173950.0
2020-08-20 13:20:00,49.6,49.64,49.56,49.58,210991.0,41.4781,41.5116,41.4447,41.4614,210991.0
2020-08-20 13:30:00,49.58,49.69,49.57,49.66,178548.0,41.4614,41.5534,41.453,41.5283,178548.0
2020-08-20 13:40:00,49.66,49.67,49.55,49.62,182131.0,41.5283,41.5366,41.4363,41.4948,182131.0
2020-08-20 13:50:00,49.62,49.64,49.53,49.56,178274.0,41.4948,41.5116,41.4196,41.4447,178274.0
2020-08-20 14:00:00,49.56,49.6,49.54,49.6,140857.0,41.4447,41.4781,41.4279,41.4781,140857.0
2020-08-20 14:10:00,49.59,49.69,49.56,49.64,155995.0,41.4697,41.5534,41.4447,41.5116,155995.0
2020-08-20 14:20:00,49.64,49.68,49.55,49.61,214730.0,41.5116,41.545,41.4363,41.4865,214730.0
2020-08-20 14:30:00,49.61,49.66,49.58,49.62,132680.0,41.4865,41.5283,41.4614,41.4948,132680.0
2020-08-20 14:40:00,49.62,49.65,49.6,49.64,139645.0,41.4948,41.5199,41.4781,41.5116,139645.0
2020-08-20 14:50:00,49.63,49.68,49.63,49.64,131177.0,41.5032,41.545,41.5032,41.5116,131177.0
2020-08-20 15:00:00,49.64,49.75,49.64,49.67,176065.0,41.5116,41.6035,41.5116,41.5366,176065.0
2020-08-20 15:10:00,49.67,49.69,49.62,49.63,284262.0,41.5366,41.5534,41.4948,41.5032,284262.0
2020-08-20 15:20:00,49.63,49.63,49.53,49.62,269880.0,41.5032,41.5032,41.4196,41.4948,269880.0
2020-08-20 15:30:00,49.62,49.62,49.54,49.61,273687.0,41.4948,41.4948,41.4279,41.4865,273687.0
2020-08-20 15:40:00,49.61,49.69,49.6,49.64,305586.0,41.4865,41.5534,41.4781,41.5116,305586.0
2020-08-20 15:50:00,49.64,49.65,49.55,49.59,920834.0,41.5116,41.5199,41.4363,41.4697,920834.0
2020-08-21 09:30:00,49.45,49.78,49.35,49.75,1203919.0,41.3527,41.6286,41.269,41.6035,1203919.0
2020-08-21 09:40:00,49.76,50.0,49.58,49.94,738086.0,41.6119,41.8126,41.4614,41.7624,738086.0
2020-08-21 09:50:00,49.95,50.08,49.8,49.82,447904.0,41.7708,41.8795,41.6454,41.6621,447904.0
2020-08-21 10:00:00,49.84,49.95,49.72,49.89,318617.0,41.6788,41.7708,41.5785,41.7206,318617.0
2020-08-21 10:10:00,49.88,49.92,49.66,49.66,259448.0,41.7123,41.7457,41.5283,41.5283,259448.0
2020-08-21 10:20:00,49.66,49.66,49.48,49.58,550038.0,41.5283,41.5283,41.3778,41.4614,550038.0
2020-08-21 10:30:00,49.58,49.62,49.5,49.53,332273.0,41.4614,41.4948,41.3945,41.4196,332273.0
2020-08-21 10:40:00,49.53,49.56,49.35,49.41,394708.0,41.4196,41.4447,41.269,41.3192,394708.0
2020-08-21 10:50:00,49.41,49.47,49.38,49.43,362341.0,41.3192,41.3694,41.2941,41.3359,362341.0
2020-08-21 11:00:00,49.43,49.6,49.42,49.59,230466.0,41.3359,41.4781,41.3276,41.4697,230466.0
2020-08-21 11:10:00,49.58,49.61,49.37,49.37,294198.0,41.4614,41.4865,41.2858,41.2858,294198.0
2020-08-21 11:20:00,49.39,49.42,49.35,49.36,543554.0,41.3025,41.3276,41.269,41.2774,543554.0
2020-08-21 11:30:00,49.36,49.46,49.34,49.45,329372.0,41.2774,41.361,41.2607,41.3527,329372.0
2020-08-21 11:40:00,49.45,49.46,49.36,49.38,337793.0,41.3527,41.361,41.2774,41.2941,337793.0
2020-08-21 11:50:00,49.38,49.38,49.29,49.3,358357.0,41.2941,41.2941,41.2189,41.2272,358357.0
2020-08-21 12:00:00,49.31,49.35,49.26,49.3,433340.0,41.2356,41.269,41.1938,41.2272,433340.0
2020-08-21 12:10:00,49.3,49.35,49.29,49.31,226642.0,41.2272,41.269,41.2189,41.2356,226642.0
2020-08-21 12:20:00,49.31,49.33,49.24,49.28,261897.0,41.2356,41.2523,41.1771,41.2105,261897.0
2020-08-21 12:30:00,49.28,49.32,49.2,49.25,267832.0,41.2105,41.244,41.1436,41.1854,267832.0
2020-08-21 12:40:00,49.26,49.26,49.21,49.23,176021.0,41.1938,41.1938,41.152,41.1687,176021.0
2020-08-21 12:50:00,49.23,49.23,49.15,49.2,254893.0,41.1687,41.1687,41.1018,41.1436,254893.0
2020-08-21 13:00:00,49.2,49.3,49.2,49.23,219444.0,41.1436,41.2272,41.1436,41.1687,219444.0
2020-08-21 13:10:00,49.23,49.33,49.2,49.27,159843.0,41.1687,41.2523,41.1436,41.2021,159843.0
2020-08-21 13:20:00,49.27,49.36,49.25,49.33,186360.0,41.2021,41.2774,41.1854,41.2523,186360.0
2020-08-21 13:30:00,49.33,49.4,49.3,49.38,319006.0,41.2523,41.3109,41.2272,41.2941,319006.0
2020-08-21 13:40:00,49.38,49.49,49.36,49.46,199201.0,41.2941,41.3861,41.2774,41.361,199201.0
2020-08-21 13:50:00,49.45,49.46,49.35,49.37,134558.0,41.3527,41.361,41.269,41.2858,134558.0
2020-08-21 14:00:00,49.37,49.41,49.31,49.35,140045.0,41.2858,41.3192,41.2356,41.269,140045.0
2020-08-21 14:10:00,49.34,49.36,49.27,49.29,228281.0,41.2607,41.2774,41.2021,41.2189,228281.0
2020-08-21 14:20:00,49.29,49.31,49.23,49.26,424687.0,41.2189,41.2356,41.1687,41.1938,424687.0
2020-08-21 14:30:00,49.26,49.36,49.25,49.36,364099.0,41.1938,41.2774,41.1854,41.2774,364099.0
2020-08-21 14:40:00,49.36,49.36,49.24,49.28,273475.0,41.2774,41.2774,41.1771,41.2105,273475.0
2020-08-21 14:50:00,49.28,49.33,49.26,49.27,321025.0,41.2105,41.2523,41.1938,41.2021,321025.0
2020-08-21 15:00:00,49.27,49.3,49.23,49.29,213011.0,41.2021,41.2272,41.1687,41.2189,213011.0
2020-08-21 15:10:00,49.29,49.33,49.28,49.32,165884.0,41.2189,41.2523,41.2105,41.244,165884.0
2020-08-21 15:20:00,49.32,49.32,49.25,49.28,213469.0,41.244,41.244,41.1854,41.2105,213469.0
2020-08-21 15:30:00,49.28,49.3,49.22,49.22,249176.0,41.2105,41.2272,41.1603,41.1603,249176.0
2020-08-21 15:40:00,49.23,49.33,49.21,49.31,381304.0,41.1687,41.2523,41.152,41.2356,381304.0
2020-08-21 15:50:00,49.31,49.46,49.28,49.3,1398980.0,41.2356,41.361,41.2105,41.2272,1398980.0
2020-08-24 09:30:00,49.9,49.91,49.52,49.54,861300.0,41.729,41.7373,41.4112,41.4279,861300.0
2020-08-24 09:40:00,49.55,49.67,49.45,49.59,508172.0,41.4363,41.5366,41.3527,41.4697,508172.0
2020-08-24 09:50:00,49.58,50.07,49.56,49.94,837336.0,41.4614,41.8711,41.4447,41.7624,837336.0
2020-08-24 10:00:00,49.94,50.4,49.88,50.39,932032.0,41.7624,42.1471,41.7123,42.1387,932032.0
2020-08-24 10:10:00,50.39,50.44,50.15,50.34,1124490.0,42.1387,42.1806,41.938,42.0969,1124490.0
2020-08-24 10:20:00,50.35,50.38,50.19,50.36,413225.0,42.1053,42.1304,41.9715,42.1137,413225.0
2020-08-24 10:30:00,50.36,50.54,50.34,50.45,768265.0,42.1137,42.2642,42.0969,42.1889,768265.0
2020-08-24 10:40:00,50.46,50.51,50.26,50.36,396215.0,42.1973,42.2391,42.03,42.1137,396215.0
2020-08-24 10:50:00,50.36,50.53,50.35,50.49,428185.0,42.1137,42.2558,42.1053,42.2224,428185.0
2020-08-24 11:00:00,50.5,50.51,50.18,50.19,362221.0,42.2307,42.2391,41.9631,41.9715,362221.0
2020-08-24 11:10:00,50.19,50.35,50.12,50.32,266667.0,41.9715,42.1053,41.913,42.0802,266667.0
2020-08-24 11:20:00,50.31,50.52,50.3,50.41,394285.0,42.0718,42.2475,42.0635,42.1555,394285.0
2020-08-24 11:30:00,50.41,50.54,50.39,50.44,379096.0,42.1555,42.2642,42.1387,42.1806,379096.0
2020-08-24 11:40:00,50.44,50.48,50.29,50.38,232017.0,42.1806,42.214,42.0551,42.1304,232017.0
2020-08-24 11:50:00,50.38,50.41,50.27,50.29,362115.0,42.1304,42.1555,42.0384,42.0551,362115.0
2020-08-24 12:00:00,50.29,50.31,50.12,50.14,435831.0,42.0551,42.0718,41.913,41.9297,435831.0
2020-08-24 12:10:00,50.14,50.24,50.11,50.23,314184.0,41.9297,42.0133,41.9046,42.0049,314184.0
2020-08-24 12:20:00,50.23,50.28,50.17,50.22,264828.0,42.0049,42.0468,41.9548,41.9966,264828.0
2020-08-24 12:30:00,50.21,50.38,50.2,50.25,240283.0,41.9882,42.1304,41.9799,42.0217,240283.0
2020-08-24 12:40:00,50.26,50.35,50.24,50.33,266909.0,42.03,42.1053,42.0133,42.0886,266909.0
2020-08-24 12:50:00,50.34,50.39,50.31,50.34,192777.0,42.0969,42.1387,42.0718,42.0969,192777.0
2020-08-24 13:00:00,50.34,50.42,50.26,50.26,256171.0,42.0969,42.1638,42.03,42.03,256171.0
2020-08-24 13:10:00,50.26,50.29,50.22,50.24,161620.0,42.03,42.0551,41.9966,42.0133,161620.0
2020-08-24 13:20:00,50.24,50.36,50.22,50.34,200235.0,42.0133,42.1137,41.9966,42.0969,200235.0
2020-08-24 13:30:00,50.34,50.4,50.33,50.34,122056.0,42.0969,42.1471,42.0886,42.0969,122056.0
2020-08-24 13:40:00,50.34,50.42,50.31,50.34,111049.0,42.0969,42.1638,42.0718,42.0969,111049.0
2020-08-24 13:50:00,50.34,50.36,50.27,50.3,203483.0,42.0969,42.1137,42.0384,42.0635,203483.0
2020-08-24 14:00:00,50.3,50.31,50.25,50.29,157649.0,42.0635,42.0718,42.0217,42.0551,157649.0
2020-08-24 14:10:00,50.3,50.34,50.28,50.31,201994.0,42.0635,42.0969,42.0468,42.0718,201994.0
2020-08-24 14:20:00,50.3,50.43,50.3,50.43,237839.0,42.0635,42.1722,42.0635,42.1722,237839.0
2020-08-24 14:30:00,50.43,50.43,50.33,50.39,194597.0,42.1722,42.1722,42.0886,42.1387,194597.0
2020-08-24 14:40:00,50.39,50.65,50.38,50.58,352407.0,42.1387,42.3562,42.1304,42.2976,352407.0
2020-08-24 14:50:00,50.59,50.63,50.51,50.57,191041.0,42.306,42.3394,42.2391,42.2893,191041.0
2020-08-24 15:00:00,50.57,50.67,50.5,50.66,297765.0,42.2893,42.3729,42.2307,42.3645,297765.0
2020-08-24 15:10:00,50.66,50.68,50.57,50.58,250612.0,42.3645,42.3813,42.2893,42.2976,250612.0
2020-08-24 15:20:00,50.58,50.73,50.58,50.73,387876.0,42.2976,42.4231,42.2976,42.4231,387876.0
2020-08-24 15:30:00,50.72,50.85,50.71,50.85,493022.0,42.4147,42.5234,42.4063,42.5234,493022.0
2020-08-24 15:40:00,50.85,50.97,50.84,50.95,1083743.0,42.5234,42.6238,42.5151,42.6071,1083743.0
2020-08-24 15:50:00,50.95,51.13,50.95,51.07,2025287.0,42.6071,42.7576,42.6071,42.7074,2025287.0
2020-08-25 09:30:00,51.85,52.51,51.8,51.87,2387525.0,43.3597,43.9116,43.3179,43.3764,2387525.0
2020-08-25 09:40:00,51.87,51.95,51.64,51.87,903067.0,43.3764,43.4433,43.1841,43.3764,903067.0
2020-08-25 09:50:00,51.87,51.9,51.69,51.78,647941.0,43.3764,43.4015,43.2259,43.3011,647941.0
2020-08-25 10:00:00,51.78,51.83,51.42,51.51,842732.0,43.3011,43.343,43.0001,43.0754,842732.0
2020-08-25 10:10:00,51.51,51.51,51.32,51.37,687419.0,43.0754,43.0754,42.9165,42.9583,687419.0
2020-08-25 10:20:00,51.37,51.63,51.33,51.54,258038.0,42.9583,43.1757,42.9248,43.1004,258038.0
2020-08-25 10:30:00,51.53,51.53,51.18,51.39,381166.0,43.0921,43.0921,42.7994,42.975,381166.0
2020-08-25 10:40:00,51.38,51.38,51.19,51.22,325834.0,42.9666,42.9666,42.8078,42.8328,325834.0
2020-08-25 10:50:00,51.21,51.33,51.19,51.26,287454.0,42.8245,42.9248,42.8078,42.8663,287454.0
2020-08-25 11:00:00,51.25,51.39,51.23,51.29,281431.0,42.8579,42.975,42.8412,42.8914,281431.0
2020-08-25 11:10:00,51.27,51.32,51.11,51.11,344105.0,42.8747,42.9165,42.7409,42.7409,344105.0
2020-08-25 11:20:00,51.11,51.27,51.09,51.26,187494.0,42.7409,42.8747,42.7241,42.8663,187494.0
2020-08-25 11:30:00,51.26,51.35,51.12,51.13,229921.0,42.8663,42.9416,42.7492,42.7576,229921.0
2020-08-25 11:40:00,51.12,51.17,51.01,51.1,237280.0,42.7492,42.791,42.6572,42.7325,237280.0
2020-08-25 11:50:00,51.11,51.16,51.07,51.08,255532.0,42.7409,42.7827,42.7074,42.7158,255532.0
2020-08-25 12:00:00,51.09,51.12,50.97,51.12,314169.0,42.7241,42.7492,42.6238,42.7492,314169.0
2020-08-25 12:10:00,51.1,51.21,51.07,51.2,283728.0,42.7325,42.8245,42.7074,42.8161,283728.0
2020-08-25 12:20:00,51.2,51.31,51.18,51.28,126472.0,42.8161,42.9081,42.7994,42.883,126472.0
2020-08-25 12:30:00,51.27,51.37,51.23,51.33,169294.0,42.8747,42.9583,42.8412,42.9248,169294.0
2020-08-25 12:40:00,51.33,51.36,51.27,51.35,239270.0,42.9248,42.9499,42.8747,42.9416,239270.0
2020-08-25 12:50:00,51.34,51.36,51.24,51.27,139445.0,42.9332,42.9499,42.8496,42.8747,139445.0
2020-08-25 13:00:00,51.26,51.36,51.23,51.35,96196.0,42.8663,42.9499,42.8412,42.9416,96196.0
2020-08-25 13:10:00,51.34,51.47,51.28,51.47,181103.0,42.9332,43.0419,42.883,43.0419,181103.0
2020-08-25 13:20:00,51.47,51.55,51.45,51.51,214452.0,43.0419,43.1088,43.0252,43.0754,214452.0
2020-08-25 13:30:00,51.52,51.71,51.49,51.71,154498.0,43.0837,43.2426,43.0586,43.2426,154498.0
2020-08-25 13:40:00,51.71,51.71,51.58,51.61,201186.0,43.2426,43.2426,43.1339,43.159,201186.0
2020-08-25 13:50:00,51.61,51.64,51.57,51.59,138796.0,43.159,43.1841,43.1255,43.1423,138796.0
2020-08-25 14:00:00,51.59,51.69,51.58,51.59,272175.0,43.1423,43.2259,43.1339,43.1423,272175.0
2020-08-25 14:10:00,51.59,51.64,51.41,51.55,284054.0,43.1423,43.1841,42.9917,43.1088,284054.0
2020-08-25 14:20:00,51.55,51.59,51.53,51.55,161995.0,43.1088,43.1423,43.0921,43.1088,161995.0
2020-08-25 14:30:00,51.55,51.58,51.52,51.57,252038.0,43.1088,43.1339,43.0837,43.1255,252038.0
2020-08-25 14:40:00,51.57,51.61,51.51,51.55,186820.0,43.1255,43.159,43.0754,43.1088,186820.0
2020-08-25 14:50:00,51.55,51.59,51.44,51.45,256411.0,43.1088,43.1423,43.0168,43.0252,256411.0
2020-08-25 15:00:00,51.45,51.5,51.38,51.47,258300.0,43.0252,43.067,42.9666,43.0419,258300.0
2020-08-25 15:10:00,51.48,51.63,51.46,51.61,322830.0,43.0503,43.1757,43.0335,43.159,322830.0
2020-08-25 15:20:00,51.61,51.64,51.57,51.58,240645.0,43.159,43.1841,43.1255,43.1339,240645.0
2020-08-25 15:30:00,51.59,51.73,51.57,51.7,472247.0,43.1423,43.2593,43.1255,43.2342,472247.0
2020-08-25 15:40:00,51.69,51.7,51.55,51.62,450663.0,43.2259,43.2342,43.1088,43.1673,450663.0
2020-08-25 15:50:00,51.62,51.7,51.52,51.66,1034550.0,43.1673,43.2342,43.0837,43.2008,1034550.0
2020-08-26 09:30:00,51.66,51.69,51.24,51.47,1074847.0,43.2008,43.2259,42.8496,43.0419,1074847.0
2020-08-26 09:40:00,51.46,51.49,51.23,51.41,379763.0,43.0335,43.0586,42.8412,42.9917,379763.0
2020-08-26 09:50:00,51.41,51.49,51.37,51.45,283140.0,42.9917,43.0586,42.9583,43.0252,283140.0
2020-08-26 10:00:00,51.45,51.68,51.39,51.68,308490.0,43.0252,43.2175,42.975,43.2175,308490.0
2020-08-26 10:10:00,51.68,51.79,51.43,51.44,363948.0,43.2175,43.3095,43.0085,43.0168,363948.0
2020-08-26 10:20:00,51.43,51.44,51.15,51.28,456975.0,43.0085,43.0168,42.7743,42.883,456975.0
2020-08-26 10:30:00,51.28,51.33,51.15,51.19,303426.0,42.883,42.9248,42.7743,42.8078,303426.0
2020-08-26 10:40:00,51.19,51.26,51.12,51.22,238830.0,42.8078,42.8663,42.7492,42.8328,238830.0
2020-08-26 10:50:00,51.22,51.34,51.15,51.28,290771.0,42.8328,42.9332,42.7743,42.883,290771.0
2020-08-26 11:00:00,51.26,51.28,51.15,51.16,234916.0,42.8663,42.883,42.7743,42.7827,234916.0
2020-08-26 11:10:00,51.16,51.27,51.15,51.16,235687.0,42.7827,42.8747,42.7743,42.7827,235687.0
2020-08-26 11:20:00,51.17,51.21,51.11,51.2,236874.0,42.791,42.8245,42.7409,42.8161,236874.0
2020-08-26 11:30:00,51.22,51.24,51.13,51.19,981240.0,42.8328,42.8496,42.7576,42.8078,981240.0
2020-08-26 11:40:00,51.19,51.36,51.16,51.34,282722.0,42.8078,42.9499,42.7827,42.9332,282722.0
2020-08-26 11:50:00,51.34,51.35,51.24,51.26,189654.0,42.9332,42.9416,42.8496,42.8663,189654.0
2020-08-26 12:00:00,51.27,51.34,51.24,51.31,232001.0,42.8747,42.9332,42.8496,42.9081,232001.0
2020-08-26 12:10:00,51.3,51.32,51.24,51.26,212248.0,42.8997,42.9165,42.8496,42.8663,212248.0
2020-08-26 12:20:00,51.25,51.3,51.16,51.16,163128.0,42.8579,42.8997,42.7827,42.7827,163128.0
2020-08-26 12:30:00,51.17,51.17,51.04,51.1,295513.0,42.791,42.791,42.6823,42.7325,295513.0
2020-08-26 12:40:00,51.11,51.3,51.09,51.27,228565.0,42.7409,42.8997,42.7241,42.8747,228565.0
2020-08-26 12:50:00,51.27,51.3,51.22,51.3,90750.0,42.8747,42.8997,42.8328,42.8997,90750.0
2020-08-26 13:00:00,51.3,51.31,51.2,51.23,114866.0,42.8997,42.9081,42.8161,42.8412,114866.0
2020-08-26 13:10:00,51.23,51.25,51.09,51.12,175998.0,42.8412,42.8579,42.7241,42.7492,175998.0
2020-08-26 13:20:00,51.13,51.14,51.09,51.1,98100.0,42.7576,42.7659,42.7241,42.7325,98100.0
2020-08-26 13:30:00,51.09,51.15,51.06,51.15,171319.0,42.7241,42.7743,42.699,42.7743,171319.0
2020-08-26 13:40:00,51.15,51.17,51.08,51.14,196142.0,42.7743,42.791,42.7158,42.7659,196142.0
2020-08-26 13:50:00,51.14,51.17,51.1,51.14,135951.0,42.7659,42.791,42.7325,42.7659,135951.0
2020-08-26 14:00:00,51.13,51.24,51.12,51.23,210671.0,42.7576,42.8496,42.7492,42.8412,210671.0
2020-08-26 14:10:00,51.24,51.37,51.23,51.35,143984.0,42.8496,42.9583,42.8412,42.9416,143984.0
2020-08-26 14:20:00,51.35,51.36,51.25,51.26,329128.0,42.9416,42.9499,42.8579,42.8663,329128.0
2020-08-26 14:30:00,51.26,51.31,51.22,51.25,128141.0,42.8663,42.9081,42.8328,42.8579,128141.0
2020-08-26 14:40:00,51.26,51.31,51.25,51.26,154059.0,42.8663,42.9081,42.8579,42.8663,154059.0
2020-08-26 14:50:00,51.27,51.33,51.18,51.19,322990.0,42.8747,42.9248,42.7994,42.8078,322990.0
2020-08-26 15:00:00,51.19,51.24,51.15,51.2,119303.0,42.8078,42.8496,42.7743,42.8161,119303.0
2020-08-26 15:10:00,51.2,51.24,51.15,51.19,116456.0,42.8161,42.8496,42.7743,42.8078,116456.0
2020-08-26 15:20:00,51.19,51.21,51.15,51.17,130823.0,42.8078,42.8245,42.7743,42.791,130823.0
2020-08-26 15:30:00,51.16,51.17,51.05,51.06,363414.0,42.7827,42.791,42.6907,42.699,363414.0
2020-08-26 15:40:00,51.05,51.09,51.01,51.04,314174.0,42.6907,42.7241,42.6572,42.6823,314174.0
2020-08-26 15:50:00,51.04,51.07,50.81,50.85,1512622.0,42.6823,42.7074,42.49,42.5234,1512622.0
2020-08-27 09:30:00,50.67,51.36,50.65,51.31,1345521.0,42.3729,42.9499,42.3562,42.9081,1345521.0
2020-08-27 09:40:00,51.32,51.94,51.27,51.91,1907363.0,42.9165,43.4349,42.8747,43.4099,1907363.0
2020-08-27 09:50:00,51.92,52.12,51.75,52.11,1073260.0,43.4182,43.5855,43.2761,43.5771,1073260.0
2020-08-27 10:00:00,52.12,52.22,51.74,51.83,1045102.0,43.5855,43.6691,43.2677,43.343,1045102.0
2020-08-27 10:10:00,51.83,51.91,51.64,51.78,450954.0,43.343,43.4099,43.1841,43.3011,450954.0
2020-08-27 10:20:00,51.78,51.89,51.77,51.78,816660.0,43.3011,43.3931,43.2928,43.3011,816660.0
2020-08-27 10:30:00,51.78,51.97,51.68,51.7,657636.0,43.3011,43.46,43.2175,43.2342,657636.0
2020-08-27 10:40:00,51.7,51.73,51.57,51.7,287983.0,43.2342,43.2593,43.1255,43.2342,287983.0
2020-08-27 10:50:00,51.72,51.88,51.67,51.87,666832.0,43.251,43.3848,43.2092,43.3764,666832.0
2020-08-27 11:00:00,51.87,51.92,51.55,51.58,535648.0,43.3764,43.4182,43.1088,43.1339,535648.0
2020-08-27 11:10:00,51.59,51.62,51.44,51.59,429546.0,43.1423,43.1673,43.0168,43.1423,429546.0
2020-08-27 11:20:00,51.58,51.61,51.5,51.6,322084.0,43.1339,43.159,43.067,43.1506,322084.0
2020-08-27 11:30:00,51.6,51.65,51.52,51.53,379442.0,43.1506,43.1924,43.0837,43.0921,379442.0
2020-08-27 11:40:00,51.53,51.67,51.5,51.6,288802.0,43.0921,43.2092,43.067,43.1506,288802.0
2020-08-27 11:50:00,51.6,51.65,51.46,51.63,236124.0,43.1506,43.1924,43.0335,43.1757,236124.0
2020-08-27 12:00:00,51.63,51.71,51.55,51.69,183404.0,43.1757,43.2426,43.1088,43.2259,183404.0
2020-08-27 12:10:00,51.69,51.69,51.51,51.54,415335.0,43.2259,43.2259,43.0754,43.1004,415335.0
2020-08-27 12:20:00,51.55,51.57,51.44,51.45,187122.0,43.1088,43.1255,43.0168,43.0252,187122.0
2020-08-27 12:30:00,51.45,51.51,51.34,51.4,171665.0,43.0252,43.0754,42.9332,42.9834,171665.0
2020-08-27 12:40:00,51.41,51.49,51.34,51.48,210573.0,42.9917,43.0586,42.9332,43.0503,210573.0
2020-08-27 12:50:00,51.48,51.55,51.37,51.43,444017.0,43.0503,43.1088,42.9583,43.0085,444017.0
2020-08-27 13:00:00,51.41,51.51,51.33,51.49,297200.0,42.9917,43.0754,42.9248,43.0586,297200.0
2020-08-27 13:10:00,51.49,51.71,51.47,51.68,358654.0,43.0586,43.2426,43.0419,43.2175,358654.0
2020-08-27 13:20:00,51.68,51.75,51.59,51.62,256738.0,43.2175,43.2761,43.1423,43.1673,256738.0
2020-08-27 13:30:00,51.62,51.68,51.61,51.68,113877.0,43.1673,43.2175,43.159,43.2175,113877.0
2020-08-27 13:40:00,51.67,51.68,51.57,51.6,122439.0,43.2092,43.2175,43.1255,43.1506,122439.0
2020-08-27 13:50:00,51.61,51.61,51.46,51.54,190697.0,43.159,43.159,43.0335,43.1004,190697.0
2020-08-27 14:00:00,51.53,51.66,51.53,51.61,140609.0,43.0921,43.2008,43.0921,43.159,140609.0
2020-08-27 14:10:00,51.61,51.69,51.59,51.6,112154.0,43.159,43.2259,43.1423,43.1506,112154.0
2020-08-27 14:20:00,51.6,51.67,51.56,51.66,129295.0,43.1506,43.2092,43.1172,43.2008,129295.0
2020-08-27 14:30:00,51.65,51.69,51.62,51.65,102036.0,43.1924,43.2259,43.1673,43.1924,102036.0
2020-08-27 14:40:00,51.66,51.73,51.65,51.72,164832.0,43.2008,43.2593,43.1924,43.251,164832.0
2020-08-27 14:50:00,51.73,51.83,51.7,51.8,237033.0,43.2593,43.343,43.2342,43.3179,237033.0
2020-08-27 15:00:00,51.8,51.97,51.78,51.94,322861.0,43.3179,43.46,43.3011,43.4349,322861.0
2020-08-27 15:10:00,51.95,51.97,51.87,51.91,266821.0,43.4433,43.46,43.3764,43.4099,266821.0
2020-08-27 15:20:00,51.91,51.95,51.87,51.92,204613.0,43.4099,43.4433,43.3764,43.4182,204613.0
2020-08-27 15:30:00,51.93,51.93,51.82,51.83,245386.0,43.4266,43.4266,43.3346,43.343,245386.0
2020-08-27 15:40:00,51.83,51.86,51.74,51.78,390607.0,43.343,43.368,43.2677,43.3011,390607.0
2020-08-27 15:50:00,51.78,51.83,51.7,51.73,986120.0,43.3011,43.343,43.2342,43.2593,986120.0
2020-08-28 09:30:00,52.07,52.16,51.61,51.76,1076428.0,43.5437,43.6189,43.159,43.2844,1076428.0
2020-08-28 09:40:00,51.74,52.15,51.63,52.14,764093.0,43.2677,43.6106,43.1757,43.6022,764093.0
2020-08-28 09:50:00,52.15,52.3,51.83,51.87,560760.0,43.6106,43.736,43.343,43.3764,560760.0
2020-08-28 10:00:00,51.87,51.98,51.63,51.79,335285.0,43.3764,43.4684,43.1757,43.3095,335285.0
2020-08-28 10:10:00,51.79,51.87,51.67,51.84,421582.0,43.3095,43.3764,43.2092,43.3513,421582.0
2020-08-28 10:20:00,51.84,51.84,51.64,51.65,247394.0,43.3513,43.3513,43.1841,43.1924,247394.0
2020-08-28 10:30:00,51.65,51.77,51.52,51.65,389592.0,43.1924,43.2928,43.0837,43.1924,389592.0
2020-08-28 10:40:00,51.64,51.82,51.6,51.72,328204.0,43.1841,43.3346,43.1506,43.251,328204.0
2020-08-28 10:50:00,51.73,51.74,51.55,51.61,231979.0,43.2593,43.2677,43.1088,43.159,231979.0
2020-08-28 11:00:00,51.62,51.73,51.59,51.66,216719.0,43.1673,43.2593,43.1423,43.2008,216719.0
2020-08-28 11:10:00,51.66,51.75,51.55,51.72,227024.0,43.2008,43.2761,43.1088,43.251,227024.0
2020-08-28 11:20:00,51.72,51.75,51.63,51.69,292726.0,43.251,43.2761,43.1757,43.2259,292726.0
2020-08-28 11:30:00,51.69,51.86,51.68,51.82,288902.0,43.2259,43.368,43.2175,43.3346,288902.0
2020-08-28 11:40:00,51.82,51.92,51.79,51.87,220368.0,43.3346,43.4182,43.3095,43.3764,220368.0
2020-08-28 11:50:00,51.87,52.02,51.87,51.98,507314.0,43.3764,43.5018,43.3764,43.4684,507314.0
2020-08-28 12:00:00,51.98,52.04,51.94,52.03,415263.0,43.4684,43.5186,43.4349,43.5102,415263.0
2020-08-28 12:10:00,52.02,52.08,52.01,52.07,296977.0,43.5018,43.552,43.4935,43.5437,296977.0
2020-08-28 12:20:00,52.07,52.07,51.92,51.96,152930.0,43.5437,43.5437,43.4182,43.4517,152930.0
2020-08-28 12:30:00,51.97,52.01,51.92,51.99,147667.0,43.46,43.4935,43.4182,43.4768,147667.0
2020-08-28 12:40:00,51.98,52.13,51.98,52.12,480090.0,43.4684,43.5938,43.4684,43.5855,480090.0
2020-08-28 12:50:00,52.12,52.16,52.05,52.08,334711.0,43.5855,43.6189,43.5269,43.552,334711.0
2020-08-28 13:00:00,52.08,52.09,52.03,52.04,178949.0,43.552,43.5604,43.5102,43.5186,178949.0
2020-08-28 13:10:00,52.04,52.08,52.01,52.03,234732.0,43.5186,43.552,43.4935,43.5102,234732.0
2020-08-28 13:20:00,52.03,52.05,51.9,51.93,196479.0,43.5102,43.5269,43.4015,43.4266,196479.0
2020-08-28 13:30:00,51.93,51.99,51.91,51.93,226185.0,43.4266,43.4768,43.4099,43.4266,226185.0
2020-08-28 13:40:00,51.92,51.96,51.9,51.91,217528.0,43.4182,43.4517,43.4015,43.4099,217528.0
2020-08-28 13:50:00,51.91,51.98,51.89,51.93,190398.0,43.4099,43.4684,43.3931,43.4266,190398.0
2020-08-28 14:00:00,51.93,52.02,51.92,51.98,191577.0,43.4266,43.5018,43.4182,43.4684,191577.0
2020-08-28 14:10:00,51.99,52.09,51.98,52.06,192422.0,43.4768,43.5604,43.4684,43.5353,192422.0
2020-08-28 14:20:00,52.07,52.08,52.01,52.06,184823.0,43.5437,43.552,43.4935,43.5353,184823.0
2020-08-28 14:30:00,52.07,52.08,52.0,52.05,117033.0,43.5437,43.552,43.4851,43.5269,117033.0
2020-08-28 14:40:00,52.06,52.1,52.02,52.07,163089.0,43.5353,43.5687,43.5018,43.5437,163089.0
2020-08-28 14:50:00,52.07,52.1,52.03,52.08,137534.0,43.5437,43.5687,43.5102,43.552,137534.0
2020-08-28 15:00:00,52.08,52.14,52.04,52.1,346333.0,43.552,43.6022,43.5186,43.5687,346333.0
2020-08-28 15:10:00,52.1,52.13,52.06,52.07,210497.0,43.5687,43.5938,43.5353,43.5437,210497.0
2020-08-28 15:20:00,52.07,52.14,52.07,52.11,217096.0,43.5437,43.6022,43.5437,43.5771,217096.0
2020-08-28 15:30:00,52.11,52.13,52.04,52.11,219513.0,43.5771,43.5938,43.5186,43.5771,219513.0
2020-08-28 15:40:00,52.11,52.13,52.07,52.12,373355.0,43.5771,43.5938,43.5437,43.5855,373355.0
2020-08-28 15:50:00,52.12,52.37,52.1,52.27,1626920.0,43.5855,43.7945,43.5687,43.7109,1626920.0
2020-08-31 09:30:00,51.91,52.04,51.54,51.71,1007068.0,43.4099,43.5186,43.1004,43.2426,1007068.0
2020-08-31 09:40:00,51.71,51.77,51.47,51.54,664592.0,43.2426,43.2928,43.0419,43.1004,664592.0
2020-08-31 09:50:00,51.54,51.54,51.23,51.43,778982.0,43.1004,43.1004,42.8412,43.0085,778982.0
2020-08-31 10:00:00,51.42,51.49,51.29,51.44,410891.0,43.0001,43.0586,42.8914,43.0168,410891.0
2020-08-31 10:10:00,51.44,51.47,51.33,51.43,420900.0,43.0168,43.0419,42.9248,43.0085,420900.0
2020-08-31 10:20:00,51.42,51.48,51.34,51.43,348964.0,43.0001,43.0503,42.9332,43.0085,348964.0
2020-08-31 10:30:00,51.44,51.64,51.42,51.55,332037.0,43.0168,43.1841,43.0001,43.1088,332037.0
2020-08-31 10:40:00,51.55,51.56,51.43,51.49,273160.0,43.1088,43.1172,43.0085,43.0586,273160.0
2020-08-31 10:50:00,51.48,51.58,51.44,51.5,251548.0,43.0503,43.1339,43.0168,43.067,251548.0
2020-08-31 11:00:00,51.5,51.63,51.49,51.53,268635.0,43.067,43.1757,43.0586,43.0921,268635.0
2020-08-31 11:10:00,51.53,51.54,51.35,51.36,272214.0,43.0921,43.1004,42.9416,42.9499,272214.0
2020-08-31 11:20:00,51.35,51.39,51.28,51.3,230680.0,42.9416,42.975,42.883,42.8997,230680.0
2020-08-31 11:30:00,51.3,51.42,51.29,51.32,205496.0,42.8997,43.0001,42.8914,42.9165,205496.0
2020-08-31 11:40:00,51.33,51.48,51.32,51.48,146416.0,42.9248,43.0503,42.9165,43.0503,146416.0
2020-08-31 11:50:00,51.47,51.5,51.42,51.47,225915.0,43.0419,43.067,43.0001,43.0419,225915.0
2020-08-31 12:00:00,51.46,51.53,51.41,51.48,120707.0,43.0335,43.0921,42.9917,43.0503,120707.0
2020-08-31 12:10:00,51.49,51.53,51.46,51.47,147003.0,43.0586,43.0921,43.0335,43.0419,147003.0
2020-08-31 12:20:00,51.47,51.5,51.37,51.41,151010.0,43.0419,43.067,42.9583,42.9917,151010.0
2020-08-31 12:30:00,51.41,51.41,51.25,51.28,224211.0,42.9917,42.9917,42.8579,42.883,224211.0
2020-08-31 12:40:00,51.29,51.33,51.23,51.26,214948.0,42.8914,42.9248,42.8412,42.8663,214948.0
2020-08-31 12:50:00,51.25,51.28,51.23,51.26,114617.0,42.8579,42.883,42.8412,42.8663,114617.0
2020-08-31 13:00:00,51.27,51.34,51.26,51.33,249112.0,42.8747,42.9332,42.8663,42.9248,249112.0
2020-08-31 13:10:00,51.32,51.33,51.27,51.3,95165.0,42.9165,42.9248,42.8747,42.8997,95165.0
2020-08-31 13:20:00,51.3,51.32,51.28,51.3,89592.0,42.8997,42.9165,42.883,42.8997,89592.0
2020-08-31 13:30:00,51.3,51.34,51.27,51.32,110014.0,42.8997,42.9332,42.8747,42.9165,110014.0
2020-08-31 13:40:00,51.31,51.33,51.21,51.23,121433.0,42.9081,42.9248,42.8245,42.8412,121433.0
2020-08-31 13:50:00,51.23,51.24,51.16,51.18,129440.0,42.8412,42.8496,42.7827,42.7994,129440.0
2020-08-31 14:00:00,51.18,51.26,51.16,51.26,140128.0,42.7994,42.8663,42.7827,42.8663,140128.0
2020-08-31 14:10:00,51.25,51.35,51.24,51.3,486993.0,42.8579,42.9416,42.8496,42.8997,486993.0
2020-08-31 14:20:00,51.3,51.35,51.24,51.25,328225.0,42.8997,42.9416,42.8496,42.8579,328225.0
2020-08-31 14:30:00,51.25,51.28,51.21,51.23,145728.0,42.8579,42.883,42.8245,42.8412,145728.0
2020-08-31 14:40:00,51.24,51.33,51.23,51.29,157975.0,42.8496,42.9248,42.8412,42.8914,157975.0
2020-08-31 14:50:00,51.29,51.31,51.25,51.26,214113.0,42.8914,42.9081,42.8579,42.8663,214113.0
2020-08-31 15:00:00,51.26,51.31,51.25,51.3,184608.0,42.8663,42.9081,42.8579,42.8997,184608.0
2020-08-31 15:10:00,51.3,51.34,51.28,51.3,161667.0,42.8997,42.9332,42.883,42.8997,161667.0
2020-08-31 15:20:00,51.29,51.34,51.27,51.29,300202.0,42.8914,42.9332,42.8747,42.8914,300202.0
2020-08-31 15:30:00,51.29,51.32,51.21,51.3,419698.0,42.8914,42.9165,42.8245,42.8997,419698.0
2020-08-31 15:40:00,51.3,51.33,51.21,51.33,457375.0,42.8997,42.9248,42.8245,42.9248,457375.0
2020-08-31 15:50:00,51.32,51.4,51.1,51.1,1775412.0,42.9165,42.9834,42.7325,42.7325,1775412.0
2020-09-01 09:30:00,50.88,50.97,50.54,50.84,1330344.0,42.5485,42.6238,42.2642,42.5151,1330344.0
2020-09-01 09:40:00,50.84,51.09,50.79,50.97,531713.0,42.5151,42.7241,42.4732,42.6238,531713.0
2020-09-01 09:50:00,50.96,51.17,50.84,51.1,544010.0,42.6154,42.791,42.5151,42.7325,544010.0
2020-09-01 10:00:00,51.1,51.4,51.02,51.07,773217.0,42.7325,42.9834,42.6656,42.7074,773217.0
2020-09-01 10:10:00,51.05,51.35,51.05,51.18,1495375.0,42.6907,42.9416,42.6907,42.7994,1495375.0
2020-09-01 10:20:00,51.18,51.37,51.15,51.37,1034910.0,42.7994,42.9583,42.7743,42.9583,1034910.0
2020-09-01 10:30:00,51.37,51.51,51.31,51.47,745143.0,42.9583,43.0754,42.9081,43.0419,745143.0
2020-09-01 10:40:00,51.46,51.51,51.34,51.43,278111.0,43.0335,43.0754,42.9332,43.0085,278111.0
2020-09-01 10:50:00,51.44,51.53,51.33,51.5,393352.0,43.0168,43.0921,42.9248,43.067,393352.0
2020-09-01 11:00:00,51.5,51.56,51.41,51.54,389024.0,43.067,43.1172,42.9917,43.1004,389024.0
2020-09-01 11:10:00,51.53,51.57,51.42,51.55,352852.0,43.0921,43.1255,43.0001,43.1088,352852.0
2020-09-01 11:20:00,51.55,51.56,51.29,51.3,246121.0,43.1088,43.1172,42.8914,42.8997,246121.0
2020-09-01 11:30:00,51.3,51.52,51.29,51.4,252412.0,42.8997,43.0837,42.8914,42.9834,252412.0
2020-09-01 11:40:00,51.41,51.47,51.34,51.42,173591.0,42.9917,43.0419,42.9332,43.0001,173591.0
2020-09-01 11:50:00,51.41,51.48,51.3,51.32,184384.0,42.9917,43.0503,42.8997,42.9165,184384.0
2020-09-01 12:00:00,51.32,51.34,51.2,51.23,184904.0,42.9165,42.9332,42.8161,42.8412,184904.0
2020-09-01 12:10:00,51.23,51.24,51.11,51.17,266002.0,42.8412,42.8496,42.7409,42.791,266002.0
2020-09-01 12:20:00,51.16,51.18,51.01,51.07,267518.0,42.7827,42.7994,42.6572,42.7074,267518.0
2020-09-01 12:30:00,51.07,51.1,51.02,51.07,169348.0,42.7074,42.7325,42.6656,42.7074,169348.0
2020-09-01 12:40:00,51.08,51.09,51.03,51.06,138609.0,42.7158,42.7241,42.674,42.699,138609.0
2020-09-01 12:50:00,51.06,51.14,51.01,51.13,182820.0,42.699,42.7659,42.6572,42.7576,182820.0
2020-09-01 13:00:00,51.13,51.16,51.06,51.07,110303.0,42.7576,42.7827,42.699,42.7074,110303.0
2020-09-01 13:10:00,51.07,51.08,51.01,51.01,67316.0,42.7074,42.7158,42.6572,42.6572,67316.0
2020-09-01 13:20:00,51.01,51.03,50.9,50.94,283790.0,42.6572,42.674,42.5652,42.5987,283790.0
2020-09-01 13:30:00,50.94,50.99,50.84,50.95,226241.0,42.5987,42.6405,42.5151,42.6071,226241.0
2020-09-01 13:40:00,50.95,50.96,50.86,50.9,191431.0,42.6071,42.6154,42.5318,42.5652,191431.0
2020-09-01 13:50:00,50.9,50.9,50.78,50.82,233079.0,42.5652,42.5652,42.4649,42.4983,233079.0
2020-09-01 14:00:00,50.82,50.9,50.8,50.82,292780.0,42.4983,42.5652,42.4816,42.4983,292780.0
2020-09-01 14:10:00,50.82,50.82,50.76,50.79,216846.0,42.4983,42.4983,42.4482,42.4732,216846.0
2020-09-01 14:20:00,50.79,50.83,50.76,50.81,180274.0,42.4732,42.5067,42.4482,42.49,180274.0
2020-09-01 14:30:00,50.8,50.86,50.79,50.84,275796.0,42.4816,42.5318,42.4732,42.5151,275796.0
2020-09-01 14:40:00,50.84,50.85,50.77,50.81,253175.0,42.5151,42.5234,42.4565,42.49,253175.0
2020-09-01 14:50:00,50.81,50.83,50.75,50.82,198776.0,42.49,42.5067,42.4398,42.4983,198776.0
2020-09-01 15:00:00,50.82,50.89,50.82,50.89,172462.0,42.4983,42.5569,42.4983,42.5569,172462.0
2020-09-01 15:10:00,50.88,50.89,50.81,50.87,135597.0,42.5485,42.5569,42.49,42.5401,135597.0
2020-09-01 15:20:00,50.87,51.01,50.87,51.0,365240.0,42.5401,42.6572,42.5401,42.6489,365240.0
2020-09-01 15:30:00,51.01,51.07,50.99,51.03,283513.0,42.6572,42.7074,42.6405,42.674,283513.0
2020-09-01 15:40:00,51.04,51.1,51.02,51.03,326066.0,42.6823,42.7325,42.6656,42.674,326066.0
2020-09-01 15:50:00,51.02,51.21,51.0,51.2,868616.0,42.6656,42.8245,42.6489,42.8161,868616.0
2020-09-02 09:30:00,51.04,51.19,50.82,50.91,771427.0,42.6823,42.8078,42.4983,42.5736,771427.0
2020-09-02 09:40:00,50.9,50.97,50.69,50.71,634538.0,42.5652,42.6238,42.3896,42.4063,634538.0
2020-09-02 09:50:00,50.7,51.58,50.65,51.57,887384.0,42.398,43.1339,42.3562,43.1255,887384.0
2020-09-02 10:00:00,51.57,51.64,51.08,51.36,735510.0,43.1255,43.1841,42.7158,42.9499,735510.0
2020-09-02 10:10:00,51.36,51.49,51.24,51.43,317177.0,42.9499,43.0586,42.8496,43.0085,317177.0
2020-09-02 10:20:00,51.42,51.5,51.34,51.49,236954.0,43.0001,43.067,42.9332,43.0586,236954.0
2020-09-02 10:30:00,51.5,51.74,51.47,51.72,712306.0,43.067,43.2677,43.0419,43.251,712306.0
2020-09-02 10:40:00,51.72,51.8,51.45,51.48,449982.0,43.251,43.3179,43.0252,43.0503,449982.0
2020-09-02 10:50:00,51.48,51.71,51.46,51.62,302000.0,43.0503,43.2426,43.0335,43.1673,302000.0
2020-09-02 11:00:00,51.63,51.8,51.6,51.79,307519.0,43.1757,43.3179,43.1506,43.3095,307519.0
2020-09-02 11:10:00,51.78,51.9,51.77,51.82,662432.0,43.3011,43.4015,43.2928,43.3346,662432.0
2020-09-02 11:20:00,51.81,51.83,51.64,51.66,280115.0,43.3262,43.343,43.1841,43.2008,280115.0
2020-09-02 11:30:00,51.66,51.77,51.63,51.71,321149.0,43.2008,43.2928,43.1757,43.2426,321149.0
2020-09-02 11:40:00,51.7,51.75,51.64,51.73,302075.0,43.2342,43.2761,43.1841,43.2593,302075.0
2020-09-02 11:50:00,51.72,51.84,51.72,51.73,192572.0,43.251,43.3513,43.251,43.2593,192572.0
2020-09-02 12:00:00,51.73,51.77,51.57,51.59,174568.0,43.2593,43.2928,43.1255,43.1423,174568.0
2020-09-02 12:10:00,51.58,51.66,51.57,51.65,131692.0,43.1339,43.2008,43.1255,43.1924,131692.0
2020-09-02 12:20:00,51.64,51.71,51.61,51.68,148548.0,43.1841,43.2426,43.159,43.2175,148548.0
2020-09-02 12:30:00,51.67,51.7,51.61,51.65,138142.0,43.2092,43.2342,43.159,43.1924,138142.0
2020-09-02 12:40:00,51.64,51.66,51.57,51.58,133087.0,43.1841,43.2008,43.1255,43.1339,133087.0
2020-09-02 12:50:00,51.58,51.61,51.52,51.53,172992.0,43.1339,43.159,43.0837,43.0921,172992.0
2020-09-02 13:00:00,51.52,51.55,51.47,51.51,122918.0,43.0837,43.1088,43.0419,43.0754,122918.0
2020-09-02 13:10:00,51.51,51.53,51.45,51.47,235863.0,43.0754,43.0921,43.0252,43.0419,235863.0
2020-09-02 13:20:00,51.47,51.61,51.46,51.58,139006.0,43.0419,43.159,43.0335,43.1339,139006.0
2020-09-02 13:30:00,51.59,51.63,51.56,51.63,158276.0,43.1423,43.1757,43.1172,43.1757,158276.0
2020-09-02 13:40:00,51.63,51.65,51.58,51.6,114207.0,43.1757,43.1924,43.1339,43.1506,114207.0
2020-09-02 13:50:00,51.6,51.65,51.56,51.58,156327.0,43.1506,43.1924,43.1172,43.1339,156327.0
2020-09-02 14:00:00,51.58,51.58,51.46,51.52,176134.0,43.1339,43.1339,43.0335,43.0837,176134.0
2020-09-02 14:10:00,51.51,51.55,51.45,51.48,172836.0,43.0754,43.1088,43.0252,43.0503,172836.0
2020-09-02 14:20:00,51.48,51.56,51.46,51.54,195252.0,43.0503,43.1172,43.0335,43.1004,195252.0
2020-09-02 14:30:00,51.53,51.57,51.51,51.54,125112.0,43.0921,43.1255,43.0754,43.1004,125112.0
2020-09-02 14:40:00,51.54,51.63,51.5,51.62,251287.0,43.1004,43.1757,43.067,43.1673,251287.0
2020-09-02 14:50:00,51.61,51.79,51.61,51.78,220085.0,43.159,43.3095,43.159,43.3011,220085.0
2020-09-02 15:00:00,51.79,51.82,51.75,51.8,272087.0,43.3095,43.3346,43.2761,43.3179,272087.0
2020-09-02 15:10:00,51.8,51.83,51.64,51.83,225915.0,43.3179,43.343,43.1841,43.343,225915.0
2020-09-02 15:20:00,51.83,51.94,51.8,51.89,282782.0,43.343,43.4349,43.3179,43.3931,282782.0
2020-09-02 15:30:00,51.88,51.97,51.83,51.95,311381.0,43.3848,43.46,43.343,43.4433,311381.0
2020-09-02 15:40:00,51.95,52.06,51.93,52.05,430132.0,43.4433,43.5353,43.4266,43.5269,430132.0
2020-09-02 15:50:00,52.04,52.14,51.93,51.94,1129983.0,43.5186,43.6022,43.4266,43.4349,1129983.0
2020-09-03 09:30:00,52.44,53.15,52.35,52.98,1727517.0,43.8531,44.4468,43.7778,44.3046,1727517.0
2020-09-03 09:40:00,52.96,53.6,52.79,53.59,1567024.0,44.2879,44.8231,44.1458,44.8148,1567024.0
2020-09-03 09:50:00,53.58,53.64,52.91,53.11,762856.0,44.8064,44.8566,44.2461,44.4134,762856.0
2020-09-03 10:00:00,53.11,53.12,52.51,52.62,706438.0,44.4134,44.4217,43.9116,44.0036,706438.0
2020-09-03 10:10:00,52.61,52.68,52.45,52.57,503201.0,43.9952,44.0538,43.8614,43.9618,503201.0
2020-09-03 10:20:00,52.57,52.59,52.11,52.23,660693.0,43.9618,43.9785,43.5771,43.6775,660693.0
2020-09-03 10:30:00,52.24,52.47,52.12,52.32,543145.0,43.6858,43.8782,43.5855,43.7527,543145.0
2020-09-03 10:40:00,52.33,52.59,52.22,52.26,480862.0,43.7611,43.9785,43.6691,43.7025,480862.0
2020-09-03 10:50:00,52.26,52.38,52.16,52.37,474410.0,43.7025,43.8029,43.6189,43.7945,474410.0
2020-09-03 11:00:00,52.36,52.4,51.85,51.98,831767.0,43.7862,43.8196,43.3597,43.4684,831767.0
2020-09-03 11:10:00,51.99,52.1,51.33,51.34,774772.0,43.4768,43.5687,42.9248,42.9332,774772.0
2020-09-03 11:20:00,51.34,51.7,51.33,51.62,741135.0,42.9332,43.2342,42.9248,43.1673,741135.0
2020-09-03 11:30:00,51.62,51.87,51.52,51.84,484158.0,43.1673,43.3764,43.0837,43.3513,484158.0
2020-09-03 11:40:00,51.84,51.93,51.67,51.72,643545.0,43.3513,43.4266,43.2092,43.251,643545.0
2020-09-03 11:50:00,51.72,51.86,51.69,51.82,274563.0,43.251,43.368,43.2259,43.3346,274563.0
2020-09-03 12:00:00,51.81,51.98,51.77,51.97,368993.0,43.3262,43.4684,43.2928,43.46,368993.0
2020-09-03 12:10:00,51.97,52.1,51.91,52.01,416112.0,43.46,43.5687,43.4099,43.4935,416112.0
2020-09-03 12:20:00,52.01,52.13,51.92,52.04,337089.0,43.4935,43.5938,43.4182,43.5186,337089.0
2020-09-03 12:30:00,52.05,52.08,51.84,51.95,311954.0,43.5269,43.552,43.3513,43.4433,311954.0
2020-09-03 12:40:00,51.95,51.96,51.71,51.77,318576.0,43.4433,43.4517,43.2426,43.2928,318576.0
2020-09-03 12:50:00,51.78,51.93,51.68,51.75,275960.0,43.3011,43.4266,43.2175,43.2761,275960.0
2020-09-03 13:00:00,51.75,51.85,51.57,51.85,331791.0,43.2761,43.3597,43.1255,43.3597,331791.0
2020-09-03 13:10:00,51.85,52.01,51.8,51.85,487036.0,43.3597,43.4935,43.3179,43.3597,487036.0
2020-09-03 13:20:00,51.86,52.03,51.82,52.0,403918.0,43.368,43.5102,43.3346,43.4851,403918.0
2020-09-03 13:30:00,51.99,52.0,51.72,51.76,494046.0,43.4768,43.4851,43.251,43.2844,494046.0
2020-09-03 13:40:00,51.77,51.85,51.68,51.73,218684.0,43.2928,43.3597,43.2175,43.2593,218684.0
2020-09-03 13:50:00,51.73,51.97,51.73,51.81,280257.0,43.2593,43.46,43.2593,43.3262,280257.0
2020-09-03 14:00:00,51.8,51.84,51.69,51.77,282721.0,43.3179,43.3513,43.2259,43.2928,282721.0
2020-09-03 14:10:00,51.77,51.92,51.67,51.71,212100.0,43.2928,43.4182,43.2092,43.2426,212100.0
2020-09-03 14:20:00,51.72,51.82,51.69,51.74,231929.0,43.251,43.3346,43.2259,43.2677,231929.0
2020-09-03 14:30:00,51.73,51.93,51.7,51.84,421978.0,43.2593,43.4266,43.2342,43.3513,421978.0
2020-09-03 14:40:00,51.83,51.88,51.68,51.7,212988.0,43.343,43.3848,43.2175,43.2342,212988.0
2020-09-03 14:50:00,51.71,51.77,51.48,51.49,420155.0,43.2426,43.2928,43.0503,43.0586,420155.0
2020-09-03 15:00:00,51.48,51.64,51.48,51.59,353632.0,43.0503,43.1841,43.0503,43.1423,353632.0
2020-09-03 15:10:00,51.6,51.66,51.51,51.52,242421.0,43.1506,43.2008,43.0754,43.0837,242421.0
2020-09-03 15:20:00,51.52,51.54,51.37,51.42,346102.0,43.0837,43.1004,42.9583,43.0001,346102.0
2020-09-03 15:30:00,51.41,51.65,51.32,51.49,403916.0,42.9917,43.1924,42.9165,43.0586,403916.0
2020-09-03 15:40:00,51.49,51.58,51.39,51.4,539956.0,43.0586,43.1339,42.975,42.9834,539956.0
2020-09-03 15:50:00,51.4,51.61,51.23,51.5,1560109.0,42.9834,43.159,42.8412,43.067,1560109.0
2020-09-04 09:30:00,52.47,52.71,52.03,52.46,1511871.0,43.8782,44.0789,43.5102,43.8698,1511871.0
2020-09-04 09:40:00,52.44,53.08,52.43,53.0,1270718.0,43.8531,44.3883,43.8447,44.3214,1270718.0
2020-09-04 09:50:00,53.0,53.36,52.44,52.58,1724186.0,44.3214,44.6224,43.8531,43.9701,1724186.0
2020-09-04 10:00:00,52.58,52.93,52.57,52.73,540592.0,43.9701,44.2628,43.9618,44.0956,540592.0
2020-09-04 10:10:00,52.73,52.75,52.33,52.42,798806.0,44.0956,44.1123,43.7611,43.8363,798806.0
2020-09-04 10:20:00,52.42,52.67,52.26,52.41,618618.0,43.8363,44.0454,43.7025,43.828,618618.0
2020-09-04 10:30:00,52.41,52.54,51.86,51.97,690397.0,43.828,43.9367,43.368,43.46,690397.0
2020-09-04 10:40:00,51.97,52.03,51.68,51.9,754691.0,43.46,43.5102,43.2175,43.4015,754691.0
2020-09-04 10:50:00,51.89,52.04,51.71,51.85,657055.0,43.3931,43.5186,43.2426,43.3597,657055.0
2020-09-04 11:00:00,51.84,51.98,51.66,51.66,523358.0,43.3513,43.4684,43.2008,43.2008,523358.0
2020-09-04 11:10:00,51.67,51.8,51.52,51.78,572238.0,43.2092,43.3179,43.0837,43.3011,572238.0
2020-09-04 11:20:00,51.78,51.88,51.54,51.67,429074.0,43.3011,43.3848,43.1004,43.2092,429074.0
2020-09-04 11:30:00,51.67,51.87,51.56,51.6,343957.0,43.2092,43.3764,43.1172,43.1506,343957.0
2020-09-04 11:40:00,51.58,51.64,51.44,51.55,460077.0,43.1339,43.1841,43.0168,43.1088,460077.0
2020-09-04 11:50:00,51.55,51.86,51.48,51.81,505186.0,43.1088,43.368,43.0503,43.3262,505186.0
2020-09-04 12:00:00,51.8,51.94,51.78,51.83,593406.0,43.3179,43.4349,43.3011,43.343,593406.0
2020-09-04 12:10:00,51.83,51.94,51.74,51.83,407704.0,43.343,43.4349,43.2677,43.343,407704.0
2020-09-04 12:20:00,51.83,52.0,51.76,51.91,330927.0,43.343,43.4851,43.2844,43.4099,330927.0
2020-09-04 12:30:00,51.92,52.03,51.85,52.0,316238.0,43.4182,43.5102,43.3597,43.4851,316238.0
2020-09-04 12:40:00,52.0,52.28,51.95,52.22,405250.0,43.4851,43.7193,43.4433,43.6691,405250.0
2020-09-04 12:50:00,52.23,52.24,52.12,52.2,273580.0,43.6775,43.6858,43.5855,43.6524,273580.0
2020-09-04 13:00:00,52.2,52.21,52.01,52.04,230501.0,43.6524,43.6607,43.4935,43.5186,230501.0
2020-09-04 13:10:00,52.05,52.11,51.94,51.94,251915.0,43.5269,43.5771,43.4349,43.4349,251915.0
2020-09-04 13:20:00,51.95,52.11,51.95,52.03,178635.0,43.4433,43.5771,43.4433,43.5102,178635.0
2020-09-04 13:30:00,52.04,52.05,51.84,51.88,294039.0,43.5186,43.5269,43.3513,43.3848,294039.0
2020-09-04 13:40:00,51.88,52.05,51.88,52.03,302254.0,43.3848,43.5269,43.3848,43.5102,302254.0
2020-09-04 13:50:00,52.03,52.22,51.97,52.2,295913.0,43.5102,43.6691,43.46,43.6524,295913.0
2020-09-04 14:00:00,52.19,52.27,52.13,52.18,304784.0,43.644,43.7109,43.5938,43.6356,304784.0
2020-09-04 14:10:00,52.18,52.28,52.14,52.28,160453.0,43.6356,43.7193,43.6022,43.7193,160453.0
2020-09-04 14:20:00,52.28,52.4,52.26,52.4,257281.0,43.7193,43.8196,43.7025,43.8196,257281.0
2020-09-04 14:30:00,52.4,52.53,52.28,52.51,491464.0,43.8196,43.9283,43.7193,43.9116,491464.0
2020-09-04 14:40:00,52.51,52.74,52.49,52.66,630996.0,43.9116,44.1039,43.8949,44.037,630996.0
2020-09-04 14:50:00,52.66,52.74,52.51,52.73,399142.0,44.037,44.1039,43.9116,44.0956,399142.0
2020-09-04 15:00:00,52.74,52.84,52.67,52.73,392555.0,44.1039,44.1876,44.0454,44.0956,392555.0
2020-09-04 15:10:00,52.73,52.9,52.63,52.87,390609.0,44.0956,44.2377,44.012,44.2127,390609.0
2020-09-04 15:20:00,52.85,52.93,52.71,52.77,472494.0,44.1959,44.2628,44.0789,44.129,472494.0
2020-09-04 15:30:00,52.77,52.79,52.43,52.47,728368.0,44.129,44.1458,43.8447,43.8782,728368.0
2020-09-04 15:40:00,52.47,52.67,52.45,52.46,764017.0,43.8782,44.0454,43.8614,43.8698,764017.0
2020-09-04 15:50:00,52.45,52.57,52.41,52.5,1313182.0,43.8614,43.9618,43.828,43.9032,1313182.0
2020-09-08 09:30:00,51.92,52.09,51.28,51.41,1572451.0,43.4182,43.5604,42.883,42.9917,1572451.0
2020-09-08 09:40:00,51.41,51.62,50.89,50.9,1549221.0,42.9917,43.1673,42.5569,42.5652,1549221.0
2020-09-08 09:50:00,50.9,51.19,50.75,51.13,949465.0,42.5652,42.8078,42.4398,42.7576,949465.0
2020-09-08 10:00:00,51.13,51.2,50.87,51.16,1084644.0,42.7576,42.8161,42.5401,42.7827,1084644.0
2020-09-08 10:10:00,51.16,51.26,50.91,50.91,700630.0,42.7827,42.8663,42.5736,42.5736,700630.0
2020-09-08 10:20:00,50.91,51.08,50.78,50.96,775542.0,42.5736,42.7158,42.4649,42.6154,775542.0
2020-09-08 10:30:00,50.95,51.13,50.9,51.07,514994.0,42.6071,42.7576,42.5652,42.7074,514994.0
2020-09-08 10:40:00,51.06,51.06,50.77,50.79,1050574.0,42.699,42.699,42.4565,42.4732,1050574.0
2020-09-08 10:50:00,50.79,50.94,50.65,50.84,956111.0,42.4732,42.5987,42.3562,42.5151,956111.0
2020-09-08 11:00:00,50.84,51.11,50.78,51.05,652550.0,42.5151,42.7409,42.4649,42.6907,652550.0
2020-09-08 11:10:00,51.06,51.14,50.97,51.12,507280.0,42.699,42.7659,42.6238,42.7492,507280.0
2020-09-08 11:20:00,51.13,51.19,50.99,50.99,575609.0,42.7576,42.8078,42.6405,42.6405,575609.0
2020-09-08 11:30:00,50.99,51.07,50.87,50.89,508745.0,42.6405,42.7074,42.5401,42.5569,508745.0
2020-09-08 11:40:00,50.88,50.88,50.73,50.8,378187.0,42.5485,42.5485,42.4231,42.4816,378187.0
2020-09-08 11:50:00,50.8,50.87,50.66,50.78,449878.0,42.4816,42.5401,42.3645,42.4649,449878.0
2020-09-08 12:00:00,50.78,50.93,50.75,50.82,574562.0,42.4649,42.5903,42.4398,42.4983,574562.0
2020-09-08 12:10:00,50.82,51.04,50.81,51.03,689536.0,42.4983,42.6823,42.49,42.674,689536.0
2020-09-08 12:20:00,51.03,51.16,50.98,51.05,697411.0,42.674,42.7827,42.6321,42.6907,697411.0
2020-09-08 12:30:00,51.06,51.15,51.0,51.07,554998.0,42.699,42.7743,42.6489,42.7074,554998.0
2020-09-08 12:40:00,51.07,51.21,51.03,51.19,353960.0,42.7074,42.8245,42.674,42.8078,353960.0
2020-09-08 12:50:00,51.19,51.2,51.05,51.09,149627.0,42.8078,42.8161,42.6907,42.7241,149627.0
2020-09-08 13:00:00,51.09,51.29,51.06,51.23,273029.0,42.7241,42.8914,42.699,42.8412,273029.0
2020-09-08 13:10:00,51.22,51.31,51.18,51.27,321650.0,42.8328,42.9081,42.7994,42.8747,321650.0
2020-09-08 13:20:00,51.26,51.31,51.19,51.28,195899.0,42.8663,42.9081,42.8078,42.883,195899.0
2020-09-08 13:30:00,51.27,51.31,51.2,51.28,234477.0,42.8747,42.9081,42.8161,42.883,234477.0
2020-09-08 13:40:00,51.28,51.32,51.17,51.21,220261.0,42.883,42.9165,42.791,42.8245,220261.0
2020-09-08 13:50:00,51.21,51.28,51.17,51.18,188158.0,42.8245,42.883,42.791,42.7994,188158.0
2020-09-08 14:00:00,51.19,51.28,51.16,51.26,250544.0,42.8078,42.883,42.7827,42.8663,250544.0
2020-09-08 14:10:00,51.27,51.27,50.99,51.08,209882.0,42.8747,42.8747,42.6405,42.7158,209882.0
2020-09-08 14:20:00,51.08,51.08,50.91,50.95,254399.0,42.7158,42.7158,42.5736,42.6071,254399.0
2020-09-08 14:30:00,50.95,50.98,50.88,50.93,590266.0,42.6071,42.6321,42.5485,42.5903,590266.0
2020-09-08 14:40:00,50.93,50.96,50.84,50.85,374505.0,42.5903,42.6154,42.5151,42.5234,374505.0
2020-09-08 14:50:00,50.84,50.96,50.72,50.96,481322.0,42.5151,42.6154,42.4147,42.6154,481322.0
2020-09-08 15:00:00,50.95,50.95,50.76,50.91,662577.0,42.6071,42.6071,42.4482,42.5736,662577.0
2020-09-08 15:10:00,50.9,51.12,50.9,51.1,512077.0,42.5652,42.7492,42.5652,42.7325,512077.0
2020-09-08 15:20:00,51.1,51.2,51.07,51.15,382335.0,42.7325,42.8161,42.7074,42.7743,382335.0
2020-09-08 15:30:00,51.15,51.28,51.09,51.24,559556.0,42.7743,42.883,42.7241,42.8496,559556.0
2020-09-08 15:40:00,51.25,51.35,51.22,51.28,877257.0,42.8579,42.9416,42.8328,42.883,877257.0
2020-09-08 15:50:00,51.27,51.27,50.98,51.05,2101914.0,42.8747,42.8747,42.6321,42.6907,2101914.0
2020-09-09 09:30:00,51.2,51.34,50.68,50.92,1408570.0,42.8161,42.9332,42.3813,42.582,1408570.0
2020-09-09 09:40:00,50.91,50.93,50.61,50.81,1026522.0,42.5736,42.5903,42.3227,42.49,1026522.0
2020-09-09 09:50:00,50.81,51.16,50.81,51.16,645504.0,42.49,42.7827,42.49,42.7827,645504.0
2020-09-09 10:00:00,51.16,51.18,50.85,50.92,765896.0,42.7827,42.7994,42.5234,42.582,765896.0
2020-09-09 10:10:00,50.92,51.11,50.92,51.06,407983.0,42.582,42.7409,42.582,42.699,407983.0
2020-09-09 10:20:00,51.06,51.07,50.68,50.68,416488.0,42.699,42.7074,42.3813,42.3813,416488.0
2020-09-09 10:30:00,50.69,50.84,50.68,50.7,412495.0,42.3896,42.5151,42.3813,42.398,412495.0
2020-09-09 10:40:00,50.69,50.92,50.69,50.79,304803.0,42.3896,42.582,42.3896,42.4732,304803.0
2020-09-09 10:50:00,50.8,50.86,50.7,50.86,256959.0,42.4816,42.5318,42.398,42.5318,256959.0
2020-09-09 11:00:00,50.87,51.06,50.87,51.0,668725.0,42.5401,42.699,42.5401,42.6489,668725.0
2020-09-09 11:10:00,51.0,51.01,50.91,50.98,274932.0,42.6489,42.6572,42.5736,42.6321,274932.0
2020-09-09 11:20:00,50.98,51.16,50.98,51.09,605286.0,42.6321,42.7827,42.6321,42.7241,605286.0
2020-09-09 11:30:00,51.09,51.12,51.03,51.1,341964.0,42.7241,42.7492,42.674,42.7325,341964.0
2020-09-09 11:40:00,51.1,51.23,51.08,51.18,515127.0,42.7325,42.8412,42.7158,42.7994,515127.0
2020-09-09 11:50:00,51.19,51.3,51.1,51.1,389852.0,42.8078,42.8997,42.7325,42.7325,389852.0
2020-09-09 12:00:00,51.1,51.21,51.06,51.17,167925.0,42.7325,42.8245,42.699,42.791,167925.0
2020-09-09 12:10:00,51.18,51.22,51.1,51.14,165079.0,42.7994,42.8328,42.7325,42.7659,165079.0
2020-09-09 12:20:00,51.14,51.14,51.03,51.04,170723.0,42.7659,42.7659,42.674,42.6823,170723.0
2020-09-09 12:30:00,51.05,51.2,51.04,51.19,153899.0,42.6907,42.8161,42.6823,42.8078,153899.0
2020-09-09 12:40:00,51.2,51.23,51.12,51.14,162174.0,42.8161,42.8412,42.7492,42.7659,162174.0
2020-09-09 12:50:00,51.13,51.15,51.03,51.05,144396.0,42.7576,42.7743,42.674,42.6907,144396.0
2020-09-09 13:00:00,51.05,51.24,51.04,51.23,161960.0,42.6907,42.8496,42.6823,42.8412,161960.0
2020-09-09 13:10:00,51.23,51.4,51.22,51.39,276690.0,42.8412,42.9834,42.8328,42.975,276690.0
2020-09-09 13:20:00,51.39,51.42,51.33,51.38,209273.0,42.975,43.0001,42.9248,42.9666,209273.0
2020-09-09 13:30:00,51.38,51.45,51.37,51.42,335529.0,42.9666,43.0252,42.9583,43.0001,335529.0
2020-09-09 13:40:00,51.41,51.45,51.33,51.37,182904.0,42.9917,43.0252,42.9248,42.9583,182904.0
2020-09-09 13:50:00,51.37,51.4,51.29,51.32,111592.0,42.9583,42.9834,42.8914,42.9165,111592.0
2020-09-09 14:00:00,51.32,51.37,51.25,51.37,293325.0,42.9165,42.9583,42.8579,42.9583,293325.0
2020-09-09 14:10:00,51.37,51.38,51.32,51.35,212332.0,42.9583,42.9666,42.9165,42.9416,212332.0
2020-09-09 14:20:00,51.35,51.38,51.31,51.37,176572.0,42.9416,42.9666,42.9081,42.9583,176572.0
2020-09-09 14:30:00,51.37,51.48,51.37,51.39,158935.0,42.9583,43.0503,42.9583,42.975,158935.0
2020-09-09 14:40:00,51.39,51.43,51.36,51.4,155328.0,42.975,43.0085,42.9499,42.9834,155328.0
2020-09-09 14:50:00,51.41,51.53,51.39,51.52,263158.0,42.9917,43.0921,42.975,43.0837,263158.0
2020-09-09 15:00:00,51.52,51.56,51.49,51.51,180741.0,43.0837,43.1172,43.0586,43.0754,180741.0
2020-09-09 15:10:00,51.5,51.55,51.46,51.52,247201.0,43.067,43.1088,43.0335,43.0837,247201.0
2020-09-09 15:20:00,51.52,51.59,51.49,51.57,261817.0,43.0837,43.1423,43.0586,43.1255,261817.0
2020-09-09 15:30:00,51.57,51.58,51.44,51.52,465061.0,43.1255,43.1339,43.0168,43.0837,465061.0
2020-09-09 15:40:00,51.51,51.57,51.5,51.54,834110.0,43.0754,43.1255,43.067,43.1004,834110.0
2020-09-09 15:50:00,51.54,51.59,51.35,51.4,2106817.0,43.1004,43.1423,42.9416,42.9834,2106817.0
2020-09-10 09:30:00,51.72,51.77,51.55,51.74,861738.0,43.251,43.2928,43.1088,43.2677,861738.0
2020-09-10 09:40:00,51.74,52.23,51.74,52.19,1004794.0,43.2677,43.6775,43.2677,43.644,1004794.0
2020-09-10 09:50:00,52.19,52.4,52.09,52.27,785358.0,43.644,43.8196,43.5604,43.7109,785358.0
2020-09-10 10:00:00,52.27,52.5,52.26,52.28,694130.0,43.7109,43.9032,43.7025,43.7193,694130.0
2020-09-10 10:10:00,52.3,52.34,52.15,52.34,383325.0,43.736,43.7694,43.6106,43.7694,383325.0
2020-09-10 10:20:00,52.34,52.38,51.95,52.05,516383.0,43.7694,43.8029,43.4433,43.5269,516383.0
2020-09-10 10:30:00,52.08,52.11,51.91,52.02,350003.0,43.552,43.5771,43.4099,43.5018,350003.0
2020-09-10 10:40:00,52.01,52.12,51.66,51.69,613802.0,43.4935,43.5855,43.2008,43.2259,613802.0
2020-09-10 10:50:00,51.7,51.79,51.31,51.35,549917.0,43.2342,43.3095,42.9081,42.9416,549917.0
2020-09-10 11:00:00,51.35,51.63,51.32,51.55,370187.0,42.9416,43.1757,42.9165,43.1088,370187.0
2020-09-10 11:10:00,51.55,51.6,51.27,51.42,351705.0,43.1088,43.1506,42.8747,43.0001,351705.0
2020-09-10 11:20:00,51.42,51.56,51.4,51.49,223737.0,43.0001,43.1172,42.9834,43.0586,223737.0
2020-09-10 11:30:00,51.49,51.54,51.33,51.34,270812.0,43.0586,43.1004,42.9248,42.9332,270812.0
2020-09-10 11:40:00,51.35,51.41,51.25,51.4,276034.0,42.9416,42.9917,42.8579,42.9834,276034.0
2020-09-10 11:50:00,51.4,51.44,51.14,51.16,244635.0,42.9834,43.0168,42.7659,42.7827,244635.0
2020-09-10 12:00:00,51.16,51.29,51.13,51.17,321632.0,42.7827,42.8914,42.7576,42.791,321632.0
2020-09-10 12:10:00,51.17,51.26,51.09,51.18,276159.0,42.791,42.8663,42.7241,42.7994,276159.0
2020-09-10 12:20:00,51.18,51.2,51.06,51.19,260345.0,42.7994,42.8161,42.699,42.8078,260345.0
2020-09-10 12:30:00,51.19,51.24,50.98,51.02,510321.0,42.8078,42.8496,42.6321,42.6656,510321.0
2020-09-10 12:40:00,51.02,51.09,50.88,50.92,306210.0,42.6656,42.7241,42.5485,42.582,306210.0
2020-09-10 12:50:00,50.91,51.0,50.9,50.94,172745.0,42.5736,42.6489,42.5652,42.5987,172745.0
2020-09-10 13:00:00,50.95,51.09,50.88,51.09,219086.0,42.6071,42.7241,42.5485,42.7241,219086.0
2020-09-10 13:10:00,51.09,51.19,51.03,51.19,201698.0,42.7241,42.8078,42.674,42.8078,201698.0
2020-09-10 13:20:00,51.19,51.2,51.07,51.1,203470.0,42.8078,42.8161,42.7074,42.7325,203470.0
2020-09-10 13:30:00,51.1,51.23,51.1,51.14,247147.0,42.7325,42.8412,42.7325,42.7659,247147.0
2020-09-10 13:40:00,51.14,51.15,51.01,51.03,200021.0,42.7659,42.7743,42.6572,42.674,200021.0
2020-09-10 13:50:00,51.03,51.15,50.99,51.13,221177.0,42.674,42.7743,42.6405,42.7576,221177.0
2020-09-10 14:00:00,51.12,51.3,51.11,51.27,254899.0,42.7492,42.8997,42.7409,42.8747,254899.0
2020-09-10 14:10:00,51.27,51.29,51.04,51.12,260030.0,42.8747,42.8914,42.6823,42.7492,260030.0
2020-09-10 14:20:00,51.11,51.17,50.94,50.95,420697.0,42.7409,42.791,42.5987,42.6071,420697.0
2020-09-10 14:30:00,50.94,51.01,50.89,50.98,372452.0,42.5987,42.6572,42.5569,42.6321,372452.0
2020-09-10 14:40:00,50.98,50.99,50.73,50.93,606862.0,42.6321,42.6405,42.4231,42.5903,606862.0
2020-09-10 14:50:00,50.92,50.97,50.78,50.96,467603.0,42.582,42.6238,42.4649,42.6154,467603.0
2020-09-10 15:00:00,50.96,51.05,50.89,50.91,518614.0,42.6154,42.6907,42.5569,42.5736,518614.0
2020-09-10 15:10:00,50.91,51.04,50.82,50.83,855270.0,42.5736,42.6823,42.4983,42.5067,855270.0
2020-09-10 15:20:00,50.83,50.91,50.7,50.86,651177.0,42.5067,42.5736,42.398,42.5318,651177.0
2020-09-10 15:30:00,50.86,50.97,50.79,50.97,903523.0,42.5318,42.6238,42.4732,42.6238,903523.0
2020-09-10 15:40:00,50.96,51.08,50.86,50.88,734354.0,42.6154,42.7158,42.5318,42.5485,734354.0
2020-09-10 15:50:00,50.88,51.04,50.82,50.94,2093966.0,42.5485,42.6823,42.4983,42.5987,2093966.0
2020-09-11 09:30:00,50.93,51.18,50.8,51.09,803456.0,42.5903,42.7994,42.4816,42.7241,803456.0
2020-09-11 09:40:00,51.08,51.14,50.92,51.14,640158.0,42.7158,42.7659,42.582,42.7659,640158.0
2020-09-11 09:50:00,51.14,51.26,51.04,51.15,553756.0,42.7659,42.8663,42.6823,42.7743,553756.0
2020-09-11 10:00:00,51.15,51.4,51.07,51.32,520444.0,42.7743,42.9834,42.7074,42.9165,520444.0
2020-09-11 10:10:00,51.33,51.43,51.13,51.32,582434.0,42.9248,43.0085,42.7576,42.9165,582434.0
2020-09-11 10:20:00,51.31,51.44,51.24,51.26,345889.0,42.9081,43.0168,42.8496,42.8663,345889.0
2020-09-11 10:30:00,51.27,51.32,51.14,51.26,311522.0,42.8747,42.9165,42.7659,42.8663,311522.0
2020-09-11 10:40:00,51.25,51.35,51.17,51.22,204263.0,42.8579,42.9416,42.791,42.8328,204263.0
2020-09-11 10:50:00,51.22,51.27,51.14,51.15,249391.0,42.8328,42.8747,42.7659,42.7743,249391.0
2020-09-11 11:00:00,51.15,51.35,51.1,51.33,250868.0,42.7743,42.9416,42.7325,42.9248,250868.0
2020-09-11 11:10:00,51.32,51.33,51.15,51.25,377154.0,42.9165,42.9248,42.7743,42.8579,377154.0
2020-09-11 11:20:00,51.26,51.34,51.13,51.27,316735.0,42.8663,42.9332,42.7576,42.8747,316735.0
2020-09-11 11:30:00,51.26,51.31,51.19,51.23,286456.0,42.8663,42.9081,42.8078,42.8412,286456.0
2020-09-11 11:40:00,51.22,51.25,51.14,51.16,203572.0,42.8328,42.8579,42.7659,42.7827,203572.0
2020-09-11 11:50:00,51.16,51.32,51.16,51.29,235979.0,42.7827,42.9165,42.7827,42.8914,235979.0
2020-09-11 12:00:00,51.29,51.69,51.23,51.64,462898.0,42.8914,43.2259,42.8412,43.1841,462898.0
2020-09-11 12:10:00,51.64,51.69,51.48,51.55,542777.0,43.1841,43.2259,43.0503,43.1088,542777.0
2020-09-11 12:20:00,51.56,51.61,51.5,51.56,211097.0,43.1172,43.159,43.067,43.1172,211097.0
2020-09-11 12:30:00,51.57,51.57,51.29,51.31,394222.0,43.1255,43.1255,42.8914,42.9081,394222.0
2020-09-11 12:40:00,51.3,51.36,51.21,51.34,227230.0,42.8997,42.9499,42.8245,42.9332,227230.0
2020-09-11 12:50:00,51.34,51.39,51.18,51.2,225618.0,42.9332,42.975,42.7994,42.8161,225618.0
2020-09-11 13:00:00,51.21,51.26,51.04,51.1,343278.0,42.8245,42.8663,42.6823,42.7325,343278.0
2020-09-11 13:10:00,51.1,51.13,50.96,51.07,476325.0,42.7325,42.7576,42.6154,42.7074,476325.0
2020-09-11 13:20:00,51.07,51.13,50.95,51.0,847553.0,42.7074,42.7576,42.6071,42.6489,847553.0
2020-09-11 13:30:00,51.01,51.03,50.9,50.92,401004.0,42.6572,42.674,42.5652,42.582,401004.0
2020-09-11 13:40:00,50.92,51.01,50.86,50.95,265600.0,42.582,42.6572,42.5318,42.6071,265600.0
2020-09-11 13:50:00,50.94,51.0,50.88,50.91,306970.0,42.5987,42.6489,42.5485,42.5736,306970.0
2020-09-11 14:00:00,50.9,50.99,50.8,50.94,250220.0,42.5652,42.6405,42.4816,42.5987,250220.0
2020-09-11 14:10:00,50.94,51.06,50.91,50.99,313010.0,42.5987,42.699,42.5736,42.6405,313010.0
2020-09-11 14:20:00,50.99,51.03,50.91,50.94,232274.0,42.6405,42.674,42.5736,42.5987,232274.0
2020-09-11 14:30:00,50.94,51.07,50.92,51.04,432101.0,42.5987,42.7074,42.582,42.6823,432101.0
2020-09-11 14:40:00,51.04,51.09,50.98,50.98,353362.0,42.6823,42.7241,42.6321,42.6321,353362.0
2020-09-11 14:50:00,50.99,51.09,50.97,51.01,351472.0,42.6405,42.7241,42.6238,42.6572,351472.0
2020-09-11 15:00:00,51.01,51.04,50.91,50.93,399194.0,42.6572,42.6823,42.5736,42.5903,399194.0
2020-09-11 15:10:00,50.92,51.1,50.86,51.08,384933.0,42.582,42.7325,42.5318,42.7158,384933.0
2020-09-11 15:20:00,51.09,51.17,51.05,51.13,466422.0,42.7241,42.791,42.6907,42.7576,466422.0
2020-09-11 15:30:00,51.13,51.27,51.13,51.13,539863.0,42.7576,42.8747,42.7576,42.7576,539863.0
2020-09-11 15:40:00,51.12,51.21,51.07,51.15,488478.0,42.7492,42.8245,42.7074,42.7743,488478.0
2020-09-11 15:50:00,51.15,51.22,50.99,51.0,2495266.0,42.7743,42.8328,42.6405,42.6489,2495266.0
2020-09-14 09:30:00,51.49,51.61,51.21,51.4,839979.0,43.0586,43.159,42.8245,42.9834,839979.0
2020-09-14 09:40:00,51.4,51.59,51.35,51.54,640893.0,42.9834,43.1423,42.9416,43.1004,640893.0
2020-09-14 09:50:00,51.54,51.84,51.54,51.77,880184.0,43.1004,43.3513,43.1004,43.2928,880184.0
2020-09-14 10:00:00,51.78,51.99,51.71,51.93,785717.0,43.3011,43.4768,43.2426,43.4266,785717.0
2020-09-14 10:10:00,51.93,52.02,51.79,51.92,835236.0,43.4266,43.5018,43.3095,43.4182,835236.0
2020-09-14 10:20:00,51.92,51.93,51.72,51.78,378832.0,43.4182,43.4266,43.251,43.3011,378832.0
2020-09-14 10:30:00,51.77,51.9,51.7,51.71,190867.0,43.2928,43.4015,43.2342,43.2426,190867.0
2020-09-14 10:40:00,51.71,51.93,51.7,51.91,625874.0,43.2426,43.4266,43.2342,43.4099,625874.0
2020-09-14 10:50:00,51.92,52.07,51.88,51.9,616082.0,43.4182,43.5437,43.3848,43.4015,616082.0
2020-09-14 11:00:00,51.91,52.07,51.9,52.07,426658.0,43.4099,43.5437,43.4015,43.5437,426658.0
2020-09-14 11:10:00,52.07,52.08,51.91,51.95,478908.0,43.5437,43.552,43.4099,43.4433,478908.0
2020-09-14 11:20:00,51.96,51.97,51.82,51.89,251858.0,43.4517,43.46,43.3346,43.3931,251858.0
2020-09-14 11:30:00,51.89,51.93,51.76,51.85,246764.0,43.3931,43.4266,43.2844,43.3597,246764.0
2020-09-14 11:40:00,51.85,51.85,51.67,51.71,313265.0,43.3597,43.3597,43.2092,43.2426,313265.0
2020-09-14 11:50:00,51.71,51.71,51.58,51.61,331456.0,43.2426,43.2426,43.1339,43.159,331456.0
2020-09-14 12:00:00,51.61,51.68,51.59,51.68,283816.0,43.159,43.2175,43.1423,43.2175,283816.0
2020-09-14 12:10:00,51.68,51.71,51.61,51.7,159925.0,43.2175,43.2426,43.159,43.2342,159925.0
2020-09-14 12:20:00,51.7,51.82,51.68,51.81,310475.0,43.2342,43.3346,43.2175,43.3262,310475.0
2020-09-14 12:30:00,51.81,51.95,51.79,51.92,205655.0,43.3262,43.4433,43.3095,43.4182,205655.0
2020-09-14 12:40:00,51.92,51.97,51.82,51.85,475188.0,43.4182,43.46,43.3346,43.3597,475188.0
2020-09-14 12:50:00,51.85,51.98,51.83,51.95,177447.0,43.3597,43.4684,43.343,43.4433,177447.0
2020-09-14 13:00:00,51.95,51.99,51.83,51.84,228381.0,43.4433,43.4768,43.343,43.3513,228381.0
2020-09-14 13:10:00,51.83,51.86,51.74,51.8,220320.0,43.343,43.368,43.2677,43.3179,220320.0
2020-09-14 13:20:00,51.8,51.85,51.72,51.77,630038.0,43.3179,43.3597,43.251,43.2928,630038.0
2020-09-14 13:30:00,51.77,51.77,50.79,50.9,2288221.0,43.2928,43.2928,42.4732,42.5652,2288221.0
2020-09-14 13:40:00,50.89,50.94,50.41,50.82,2116473.0,42.5569,42.5987,42.1555,42.4983,2116473.0
2020-09-14 13:50:00,50.82,51.01,50.77,50.78,835306.0,42.4983,42.6572,42.4565,42.4649,835306.0
2020-09-14 14:00:00,50.79,50.85,50.65,50.8,869335.0,42.4732,42.5234,42.3562,42.4816,869335.0
2020-09-14 14:10:00,50.8,51.0,50.77,50.9,1046798.0,42.4816,42.6489,42.4565,42.5652,1046798.0
2020-09-14 14:20:00,50.9,50.93,50.41,50.43,1417839.0,42.5652,42.5903,42.1555,42.1722,1417839.0
2020-09-14 14:30:00,50.44,50.47,48.68,48.83,5088370.0,42.1806,42.2056,40.7088,40.8342,5088370.0
2020-09-14 14:40:00,48.83,49.26,48.79,49.2,2705620.0,40.8342,41.1938,40.8007,41.1436,2705620.0
2020-09-14 14:50:00,49.2,49.23,48.35,48.59,3896070.0,41.1436,41.1687,40.4328,40.6335,3896070.0
2020-09-14 15:00:00,48.59,48.59,48.06,48.51,4348615.0,40.6335,40.6335,40.1903,40.5666,4348615.0
2020-09-14 15:10:00,48.52,48.53,48.1,48.16,3298683.0,40.575,40.5833,40.2237,40.2739,3298683.0
2020-09-14 15:20:00,48.16,48.31,48.0,48.22,2719522.0,40.2739,40.3993,40.1401,40.3241,2719522.0
2020-09-14 15:30:00,48.22,48.3,47.9,48.21,2802668.0,40.3241,40.391,40.0565,40.3157,2802668.0
2020-09-14 15:40:00,48.22,48.46,48.2,48.45,2696187.0,40.3241,40.5248,40.3074,40.5164,2696187.0
2020-09-14 15:50:00,48.45,48.53,48.07,48.16,5117515.0,40.5164,40.5833,40.1986,40.2739,5117515.0
2020-09-15 09:30:00,48.12,48.39,47.22,47.27,5727516.0,40.2405,40.4662,39.4878,39.5296,5727516.0
2020-09-15 09:40:00,47.26,47.32,46.03,46.12,6474976.0,39.5213,39.5715,38.4927,38.568,6474976.0
2020-09-15 09:50:00,46.12,46.58,45.84,45.93,5429666.0,38.568,38.9526,38.3338,38.4091,5429666.0
2020-09-15 10:00:00,45.92,46.34,45.89,46.07,4083140.0,38.4007,38.7519,38.3756,38.5261,4083140.0
2020-09-15 10:10:00,46.06,46.54,45.95,46.51,2970602.0,38.5178,38.9192,38.4258,38.8941,2970602.0
2020-09-15 10:20:00,46.49,46.71,46.28,46.34,2316473.0,38.8774,39.0613,38.7018,38.7519,2316473.0
2020-09-15 10:30:00,46.34,46.64,46.25,46.55,1544172.0,38.7519,39.0028,38.6767,38.9275,1544172.0
2020-09-15 10:40:00,46.54,46.74,46.15,46.31,2594464.0,38.9192,39.0864,38.593,38.7268,2594464.0
2020-09-15 10:50:00,46.3,46.34,46.03,46.17,1524677.0,38.7185,38.7519,38.4927,38.6098,1524677.0
2020-09-15 11:00:00,46.17,46.3,46.01,46.22,1580766.0,38.6098,38.7185,38.476,38.6516,1580766.0
2020-09-15 11:10:00,46.22,46.26,46.12,46.23,1348710.0,38.6516,38.685,38.568,38.6599,1348710.0
2020-09-15 11:20:00,46.23,46.74,46.2,46.48,2177519.0,38.6599,39.0864,38.6349,38.869,2177519.0
2020-09-15 11:30:00,46.49,46.49,46.23,46.41,943515.0,38.8774,38.8774,38.6599,38.8105,943515.0
2020-09-15 11:40:00,46.41,46.42,46.18,46.24,787981.0,38.8105,38.8188,38.6181,38.6683,787981.0
2020-09-15 11:50:00,46.23,46.41,46.22,46.35,686800.0,38.6599,38.8105,38.6516,38.7603,686800.0
2020-09-15 12:00:00,46.35,46.37,46.28,46.35,773552.0,38.7603,38.777,38.7018,38.7603,773552.0
2020-09-15 12:10:00,46.36,46.39,46.11,46.14,1387101.0,38.7687,38.7937,38.5596,38.5847,1387101.0
2020-09-15 12:20:00,46.14,46.37,46.11,46.34,934450.0,38.5847,38.777,38.5596,38.7519,934450.0
2020-09-15 12:30:00,46.34,46.47,46.33,46.38,896593.0,38.7519,38.8606,38.7436,38.7854,896593.0
2020-09-15 12:40:00,46.38,46.65,46.36,46.63,757084.0,38.7854,39.0112,38.7687,38.9944,757084.0
2020-09-15 12:50:00,46.63,46.77,46.57,46.64,858304.0,38.9944,39.1115,38.9443,39.0028,858304.0
2020-09-15 13:00:00,46.65,46.67,46.55,46.59,426956.0,39.0112,39.0279,38.9275,38.961,426956.0
2020-09-15 13:10:00,46.59,46.61,46.42,46.48,562526.0,38.961,38.9777,38.8188,38.869,562526.0
2020-09-15 13:20:00,46.49,46.53,46.36,46.38,610555.0,38.8774,38.9108,38.7687,38.7854,610555.0
2020-09-15 13:30:00,46.38,46.5,46.33,46.44,436401.0,38.7854,38.8857,38.7436,38.8356,436401.0
2020-09-15 13:40:00,46.44,46.6,46.42,46.55,420420.0,38.8356,38.9694,38.8188,38.9275,420420.0
2020-09-15 13:50:00,46.55,46.59,46.46,46.48,385136.0,38.9275,38.961,38.8523,38.869,385136.0
2020-09-15 14:00:00,46.49,46.51,46.31,46.39,657564.0,38.8774,38.8941,38.7268,38.7937,657564.0
2020-09-15 14:10:00,46.39,46.41,46.3,46.31,536679.0,38.7937,38.8105,38.7185,38.7268,536679.0
2020-09-15 14:20:00,46.31,46.31,46.11,46.16,942415.0,38.7268,38.7268,38.5596,38.6014,942415.0
2020-09-15 14:30:00,46.16,46.18,46.06,46.07,867637.0,38.6014,38.6181,38.5178,38.5261,867637.0
2020-09-15 14:40:00,46.07,46.09,46.0,46.01,995815.0,38.5261,38.5429,38.4676,38.476,995815.0
2020-09-15 14:50:00,46.02,46.02,45.85,45.89,2327551.0,38.4843,38.4843,38.3422,38.3756,2327551.0
2020-09-15 15:00:00,45.88,45.92,45.8,45.82,1474203.0,38.3673,38.4007,38.3004,38.3171,1474203.0
2020-09-15 15:10:00,45.82,45.86,45.74,45.76,1480234.0,38.3171,38.3505,38.2502,38.2669,1480234.0
2020-09-15 15:20:00,45.75,45.79,45.56,45.57,2277176.0,38.2585,38.292,38.0997,38.108,2277176.0
2020-09-15 15:30:00,45.57,45.6,45.29,45.3,2943661.0,38.108,38.1331,37.8739,37.8822,2943661.0
2020-09-15 15:40:00,45.31,45.43,45.03,45.06,3976920.0,37.8906,37.9909,37.6564,37.6815,3976920.0
2020-09-15 15:50:00,45.07,45.13,44.67,44.82,8064414.0,37.6899,37.7401,37.3554,37.4808,8064414.0
2020-09-16 09:30:00,45.21,45.4,44.62,45.25,3652585.0,37.807,37.9659,37.3136,37.8404,3652585.0
2020-09-16 09:40:00,45.25,45.57,45.0,45.21,1919330.0,37.8404,38.108,37.6313,37.807,1919330.0
2020-09-16 09:50:00,45.2,45.68,45.12,45.6,1690759.0,37.7986,38.2,37.7317,38.1331,1690759.0
2020-09-16 10:00:00,45.59,45.87,45.54,45.8,1623024.0,38.1247,38.3589,38.0829,38.3004,1623024.0
2020-09-16 10:10:00,45.82,46.06,45.77,45.88,2078508.0,38.3171,38.5178,38.2753,38.3673,2078508.0
2020-09-16 10:20:00,45.87,46.05,45.73,45.82,1450659.0,38.3589,38.5094,38.2418,38.3171,1450659.0
2020-09-16 10:30:00,45.83,46.01,45.64,45.96,1299388.0,38.3254,38.476,38.1666,38.4342,1299388.0
2020-09-16 10:40:00,45.96,46.24,45.96,46.21,1138713.0,38.4342,38.6683,38.4342,38.6432,1138713.0
2020-09-16 10:50:00,46.21,46.33,46.1,46.24,1342093.0,38.6432,38.7436,38.5512,38.6683,1342093.0
2020-09-16 11:00:00,46.24,46.37,46.19,46.33,773424.0,38.6683,38.777,38.6265,38.7436,773424.0
2020-09-16 11:10:00,46.32,46.47,46.29,46.38,963082.0,38.7352,38.8606,38.7101,38.7854,963082.0
2020-09-16 11:20:00,46.38,46.39,46.28,46.37,781088.0,38.7854,38.7937,38.7018,38.777,781088.0
2020-09-16 11:30:00,46.38,46.38,46.04,46.13,1011399.0,38.7854,38.7854,38.5011,38.5763,1011399.0
2020-09-16 11:40:00,46.14,46.22,46.0,46.04,840026.0,38.5847,38.6516,38.4676,38.5011,840026.0
2020-09-16 11:50:00,46.05,46.05,45.83,45.87,822322.0,38.5094,38.5094,38.3254,38.3589,822322.0
2020-09-16 12:00:00,45.87,46.04,45.83,45.93,726338.0,38.3589,38.5011,38.3254,38.4091,726338.0
2020-09-16 12:10:00,45.92,46.04,45.92,45.99,400780.0,38.4007,38.5011,38.4007,38.4592,400780.0
2020-09-16 12:20:00,45.98,46.1,45.98,46.07,404761.0,38.4509,38.5512,38.4509,38.5261,404761.0
2020-09-16 12:30:00,46.06,46.1,46.0,46.04,385907.0,38.5178,38.5512,38.4676,38.5011,385907.0
2020-09-16 12:40:00,46.03,46.16,45.98,46.05,435257.0,38.4927,38.6014,38.4509,38.5094,435257.0
2020-09-16 12:50:00,46.05,46.13,46.01,46.08,399554.0,38.5094,38.5763,38.476,38.5345,399554.0
2020-09-16 13:00:00,46.09,46.09,45.95,46.0,616769.0,38.5429,38.5429,38.4258,38.4676,616769.0
2020-09-16 13:10:00,46.0,46.13,45.92,46.13,629707.0,38.4676,38.5763,38.4007,38.5763,629707.0
2020-09-16 13:20:00,46.12,46.31,46.12,46.27,643049.0,38.568,38.7268,38.568,38.6934,643049.0
2020-09-16 13:30:00,46.27,46.34,46.17,46.26,795820.0,38.6934,38.7519,38.6098,38.685,795820.0
2020-09-16 13:40:00,46.27,46.34,46.14,46.26,612645.0,38.6934,38.7519,38.5847,38.685,612645.0
2020-09-16 13:50:00,46.25,46.34,46.21,46.25,773428.0,38.6767,38.7519,38.6432,38.6767,773428.0
2020-09-16 14:00:00,46.26,46.4,46.18,46.31,519509.0,38.685,38.8021,38.6181,38.7268,519509.0
2020-09-16 14:10:00,46.32,46.51,46.27,46.45,758786.0,38.7352,38.8941,38.6934,38.8439,758786.0
2020-09-16 14:20:00,46.46,46.49,46.36,46.39,539106.0,38.8523,38.8774,38.7687,38.7937,539106.0
2020-09-16 14:30:00,46.39,46.76,46.39,46.66,1078088.0,38.7937,39.1032,38.7937,39.0195,1078088.0
2020-09-16 14:40:00,46.65,46.73,46.51,46.66,687340.0,39.0112,39.0781,38.8941,39.0195,687340.0
2020-09-16 14:50:00,46.66,46.67,46.32,46.44,1043779.0,39.0195,39.0279,38.7352,38.8356,1043779.0
2020-09-16 15:00:00,46.43,46.5,46.09,46.09,1062222.0,38.8272,38.8857,38.5429,38.5429,1062222.0
2020-09-16 15:10:00,46.1,46.22,45.93,46.21,1017279.0,38.5512,38.6516,38.4091,38.6432,1017279.0
2020-09-16 15:20:00,46.21,46.4,46.14,46.29,967669.0,38.6432,38.8021,38.5847,38.7101,967669.0
2020-09-16 15:30:00,46.28,46.32,46.05,46.18,1146069.0,38.7018,38.7352,38.5094,38.6181,1146069.0
2020-09-16 15:40:00,46.18,46.21,46.05,46.11,898717.0,38.6181,38.6432,38.5094,38.5596,898717.0
2020-09-16 15:50:00,46.12,46.16,45.91,46.03,1862408.0,38.568,38.6014,38.3923,38.4927,1862408.0
2020-09-17 09:30:00,45.46,45.52,45.01,45.38,1851093.0,38.016,38.0662,37.6397,37.9491,1851093.0
2020-09-17 09:40:00,45.38,45.62,45.29,45.5,933382.0,37.9491,38.1498,37.8739,38.0495,933382.0
2020-09-17 09:50:00,45.5,45.68,45.42,45.54,809660.0,38.0495,38.2,37.9826,38.0829,809660.0
2020-09-17 10:00:00,45.55,45.61,45.32,45.58,645297.0,38.0913,38.1415,37.899,38.1164,645297.0
2020-09-17 10:10:00,45.57,45.72,45.53,45.67,527930.0,38.108,38.2335,38.0746,38.1916,527930.0
2020-09-17 10:20:00,45.68,45.81,45.62,45.69,617539.0,38.2,38.3087,38.1498,38.2084,617539.0
2020-09-17 10:30:00,45.69,45.77,45.55,45.69,581299.0,38.2084,38.2753,38.0913,38.2084,581299.0
2020-09-17 10:40:00,45.68,45.75,45.59,45.63,525438.0,38.2,38.2585,38.1247,38.1582,525438.0
2020-09-17 10:50:00,45.63,45.75,45.58,45.66,405446.0,38.1582,38.2585,38.1164,38.1833,405446.0
2020-09-17 11:00:00,45.67,45.83,45.64,45.66,422668.0,38.1916,38.3254,38.1666,38.1833,422668.0
2020-09-17 11:10:00,45.66,45.69,45.49,45.55,574801.0,38.1833,38.2084,38.0411,38.0913,574801.0
2020-09-17 11:20:00,45.55,45.56,45.45,45.52,436400.0,38.0913,38.0997,38.0077,38.0662,436400.0
2020-09-17 11:30:00,45.51,45.65,45.42,45.45,463301.0,38.0578,38.1749,37.9826,38.0077,463301.0
2020-09-17 11:40:00,45.44,45.48,45.36,45.39,373257.0,37.9993,38.0328,37.9324,37.9575,373257.0
2020-09-17 11:50:00,45.39,45.41,45.27,45.36,365450.0,37.9575,37.9742,37.8571,37.9324,365450.0
2020-09-17 12:00:00,45.35,45.4,45.28,45.29,291302.0,37.924,37.9659,37.8655,37.8739,291302.0
2020-09-17 12:10:00,45.28,45.36,45.2,45.28,475227.0,37.8655,37.9324,37.7986,37.8655,475227.0
2020-09-17 12:20:00,45.28,45.45,45.25,45.41,534243.0,37.8655,38.0077,37.8404,37.9742,534243.0
2020-09-17 12:30:00,45.41,45.45,45.36,45.41,367061.0,37.9742,38.0077,37.9324,37.9742,367061.0
2020-09-17 12:40:00,45.41,45.44,45.29,45.36,478631.0,37.9742,37.9993,37.8739,37.9324,478631.0
2020-09-17 12:50:00,45.36,45.5,45.31,45.46,334425.0,37.9324,38.0495,37.8906,38.016,334425.0
2020-09-17 13:00:00,45.46,45.46,45.31,45.33,324937.0,38.016,38.016,37.8906,37.9073,324937.0
2020-09-17 13:10:00,45.33,45.36,45.29,45.34,338485.0,37.9073,37.9324,37.8739,37.9157,338485.0
2020-09-17 13:20:00,45.33,45.37,45.26,45.29,542490.0,37.9073,37.9408,37.8488,37.8739,542490.0
2020-09-17 13:30:00,45.29,45.35,45.26,45.3,569501.0,37.8739,37.924,37.8488,37.8822,569501.0
2020-09-17 13:40:00,45.3,45.38,45.27,45.37,320465.0,37.8822,37.9491,37.8571,37.9408,320465.0
2020-09-17 13:50:00,45.37,45.37,45.28,45.29,211387.0,37.9408,37.9408,37.8655,37.8739,211387.0
2020-09-17 14:00:00,45.3,45.49,45.28,45.46,271595.0,37.8822,38.0411,37.8655,38.016,271595.0
2020-09-17 14:10:00,45.46,45.58,45.44,45.54,610477.0,38.016,38.1164,37.9993,38.0829,610477.0
2020-09-17 14:20:00,45.54,45.65,45.46,45.48,544247.0,38.0829,38.1749,38.016,38.0328,544247.0
2020-09-17 14:30:00,45.47,45.48,45.3,45.3,255164.0,38.0244,38.0328,37.8822,37.8822,255164.0
2020-09-17 14:40:00,45.31,45.35,45.28,45.3,210206.0,37.8906,37.924,37.8655,37.8822,210206.0
2020-09-17 14:50:00,45.3,45.32,45.25,45.25,257467.0,37.8822,37.899,37.8404,37.8404,257467.0
2020-09-17 15:00:00,45.26,45.29,45.14,45.26,440684.0,37.8488,37.8739,37.7484,37.8488,440684.0
2020-09-17 15:10:00,45.26,45.3,45.21,45.21,384268.0,37.8488,37.8822,37.807,37.807,384268.0
2020-09-17 15:20:00,45.21,45.27,45.13,45.15,454443.0,37.807,37.8571,37.7401,37.7568,454443.0
2020-09-17 15:30:00,45.14,45.43,45.14,45.43,733964.0,37.7484,37.9909,37.7484,37.9909,733964.0
2020-09-17 15:40:00,45.43,45.51,45.4,45.51,984783.0,37.9909,38.0578,37.9659,38.0578,984783.0
2020-09-17 15:50:00,45.5,45.61,45.46,45.53,2475280.0,38.0495,38.1415,38.016,38.0746,2475280.0
2020-09-18 09:30:00,45.52,45.96,45.47,45.51,3363970.0,38.0662,38.4342,38.0244,38.0578,3363970.0
2020-09-18 09:40:00,45.51,45.54,45.28,45.37,765951.0,38.0578,38.0829,37.8655,37.9408,765951.0
2020-09-18 09:50:00,45.37,45.42,45.16,45.28,958364.0,37.9408,37.9826,37.7651,37.8655,958364.0
2020-09-18 10:00:00,45.28,45.5,45.13,45.49,638359.0,37.8655,38.0495,37.7401,38.0411,638359.0
2020-09-18 10:10:00,45.5,45.6,45.4,45.55,586375.0,38.0495,38.1331,37.9659,38.0913,586375.0
2020-09-18 10:20:00,45.55,45.6,45.45,45.55,551606.0,38.0913,38.1331,38.0077,38.0913,551606.0
2020-09-18 10:30:00,45.55,45.59,45.15,45.22,770860.0,38.0913,38.1247,37.7568,37.8153,770860.0
2020-09-18 10:40:00,45.22,45.35,45.18,45.25,554077.0,37.8153,37.924,37.7819,37.8404,554077.0
2020-09-18 10:50:00,45.25,45.28,45.03,45.08,756632.0,37.8404,37.8655,37.6564,37.6982,756632.0
2020-09-18 11:00:00,45.07,45.25,45.03,45.17,570504.0,37.6899,37.8404,37.6564,37.7735,570504.0
2020-09-18 11:10:00,45.17,45.21,45.06,45.11,521569.0,37.7735,37.807,37.6815,37.7233,521569.0
2020-09-18 11:20:00,45.12,45.17,45.05,45.09,491299.0,37.7317,37.7735,37.6732,37.7066,491299.0
2020-09-18 11:30:00,45.1,45.1,45.0,45.05,582935.0,37.715,37.715,37.6313,37.6732,582935.0
2020-09-18 11:40:00,45.06,45.13,45.02,45.11,400279.0,37.6815,37.7401,37.6481,37.7233,400279.0
2020-09-18 11:50:00,45.12,45.26,45.11,45.21,564023.0,37.7317,37.8488,37.7233,37.807,564023.0
2020-09-18 12:00:00,45.2,45.22,45.06,45.09,315615.0,37.7986,37.8153,37.6815,37.7066,315615.0
2020-09-18 12:10:00,45.09,45.18,45.07,45.13,588627.0,37.7066,37.7819,37.6899,37.7401,588627.0
2020-09-18 12:20:00,45.14,45.18,45.13,45.16,523882.0,37.7484,37.7819,37.7401,37.7651,523882.0
2020-09-18 12:30:00,45.16,45.17,45.05,45.13,298941.0,37.7651,37.7735,37.6732,37.7401,298941.0
2020-09-18 12:40:00,45.14,45.14,45.01,45.04,514652.0,37.7484,37.7484,37.6397,37.6648,514652.0
2020-09-18 12:50:00,45.04,45.07,44.92,44.96,1044907.0,37.6648,37.6899,37.5644,37.5979,1044907.0
2020-09-18 13:00:00,44.96,45.08,44.95,45.07,389866.0,37.5979,37.6982,37.5895,37.6899,389866.0
2020-09-18 13:10:00,45.06,45.14,45.02,45.06,256992.0,37.6815,37.7484,37.6481,37.6815,256992.0
2020-09-18 13:20:00,45.06,45.09,44.88,44.89,413356.0,37.6815,37.7066,37.531,37.5394,413356.0
2020-09-18 13:30:00,44.89,44.93,44.76,44.8,930199.0,37.5394,37.5728,37.4306,37.4641,930199.0
2020-09-18 13:40:00,44.8,44.87,44.75,44.83,591163.0,37.4641,37.5226,37.4223,37.4892,591163.0
2020-09-18 13:50:00,44.83,44.98,44.8,44.97,447822.0,37.4892,37.6146,37.4641,37.6063,447822.0
2020-09-18 14:00:00,44.98,44.98,44.86,44.96,436626.0,37.6146,37.6146,37.5143,37.5979,436626.0
2020-09-18 14:10:00,44.96,45.05,44.93,44.95,427209.0,37.5979,37.6732,37.5728,37.5895,427209.0
2020-09-18 14:20:00,44.95,45.12,44.91,44.95,434325.0,37.5895,37.7317,37.5561,37.5895,434325.0
2020-09-18 14:30:00,44.95,44.96,44.82,44.85,324324.0,37.5895,37.5979,37.4808,37.5059,324324.0
2020-09-18 14:40:00,44.86,44.95,44.85,44.93,383025.0,37.5143,37.5895,37.5059,37.5728,383025.0
2020-09-18 14:50:00,44.93,44.94,44.88,44.92,322690.0,37.5728,37.5812,37.531,37.5644,322690.0
2020-09-18 15:00:00,44.93,44.99,44.84,44.84,431246.0,37.5728,37.623,37.4975,37.4975,431246.0
2020-09-18 15:10:00,44.85,45.0,44.84,44.9,574149.0,37.5059,37.6313,37.4975,37.5477,574149.0
2020-09-18 15:20:00,44.9,44.96,44.87,44.92,579852.0,37.5477,37.5979,37.5226,37.5644,579852.0
2020-09-18 15:30:00,44.93,45.07,44.86,45.03,786094.0,37.5728,37.6899,37.5143,37.6564,786094.0
2020-09-18 15:40:00,45.03,45.06,44.89,44.95,859849.0,37.6564,37.6815,37.5394,37.5895,859849.0
2020-09-18 15:50:00,44.96,44.96,44.8,44.84,2907997.0,37.5979,37.5979,37.4641,37.4975,2907997.0
2020-09-21 09:30:00,43.41,43.83,43.07,43.65,2993763.0,36.3017,36.6529,36.0174,36.5024,2993763.0
2020-09-21 09:40:00,43.62,43.87,43.55,43.75,1520329.0,36.4773,36.6864,36.4188,36.586,1520329.0
2020-09-21 09:50:00,43.76,44.01,43.68,44.0,1080404.0,36.5944,36.8035,36.5275,36.7951,1080404.0
2020-09-21 10:00:00,44.0,44.16,43.91,43.96,763651.0,36.7951,36.9289,36.7198,36.7616,763651.0
2020-09-21 10:10:00,43.96,44.04,43.75,43.77,748776.0,36.7616,36.8285,36.586,36.6028,748776.0
2020-09-21 10:20:00,43.77,43.85,43.66,43.76,943389.0,36.6028,36.6697,36.5108,36.5944,943389.0
2020-09-21 10:30:00,43.76,43.77,43.39,43.44,1177935.0,36.5944,36.6028,36.285,36.3268,1177935.0
2020-09-21 10:40:00,43.43,43.48,43.3,43.4,563925.0,36.3184,36.3602,36.2097,36.2933,563925.0
2020-09-21 10:50:00,43.39,43.55,43.36,43.44,648904.0,36.285,36.4188,36.2599,36.3268,648904.0
2020-09-21 11:00:00,43.43,43.7,43.4,43.7,696163.0,36.3184,36.5442,36.2933,36.5442,696163.0
2020-09-21 11:10:00,43.7,43.79,43.57,43.59,731031.0,36.5442,36.6195,36.4355,36.4522,731031.0
2020-09-21 11:20:00,43.58,43.59,43.4,43.55,665077.0,36.4439,36.4522,36.2933,36.4188,665077.0
2020-09-21 11:30:00,43.55,43.65,43.41,43.45,497022.0,36.4188,36.5024,36.3017,36.3352,497022.0
2020-09-21 11:40:00,43.44,43.54,43.35,43.47,583445.0,36.3268,36.4104,36.2515,36.3519,583445.0
2020-09-21 11:50:00,43.47,43.51,43.4,43.47,463274.0,36.3519,36.3853,36.2933,36.3519,463274.0
2020-09-21 12:00:00,43.47,43.54,43.4,43.5,532673.0,36.3519,36.4104,36.2933,36.377,532673.0
2020-09-21 12:10:00,43.51,43.51,43.38,43.47,459048.0,36.3853,36.3853,36.2766,36.3519,459048.0
2020-09-21 12:20:00,43.47,43.55,43.39,43.52,524612.0,36.3519,36.4188,36.285,36.3937,524612.0
2020-09-21 12:30:00,43.52,43.54,43.34,43.49,465647.0,36.3937,36.4104,36.2432,36.3686,465647.0
2020-09-21 12:40:00,43.49,43.56,43.36,43.39,446983.0,36.3686,36.4271,36.2599,36.285,446983.0
2020-09-21 12:50:00,43.39,43.41,43.3,43.41,518081.0,36.285,36.3017,36.2097,36.3017,518081.0
2020-09-21 13:00:00,43.41,43.49,43.35,43.43,355960.0,36.3017,36.3686,36.2515,36.3184,355960.0
2020-09-21 13:10:00,43.43,43.49,43.38,43.46,237342.0,36.3184,36.3686,36.2766,36.3435,237342.0
2020-09-21 13:20:00,43.46,43.53,43.45,43.53,323568.0,36.3435,36.4021,36.3352,36.4021,323568.0
2020-09-21 13:30:00,43.52,43.59,43.46,43.5,360166.0,36.3937,36.4522,36.3435,36.377,360166.0
2020-09-21 13:40:00,43.5,43.54,43.42,43.48,332664.0,36.377,36.4104,36.3101,36.3602,332664.0
2020-09-21 13:50:00,43.47,43.55,43.39,43.44,303178.0,36.3519,36.4188,36.285,36.3268,303178.0
2020-09-21 14:00:00,43.44,43.47,43.34,43.39,661445.0,36.3268,36.3519,36.2432,36.285,661445.0
2020-09-21 14:10:00,43.39,43.42,43.32,43.35,568729.0,36.285,36.3101,36.2264,36.2515,568729.0
2020-09-21 14:20:00,43.35,43.42,43.33,43.36,651506.0,36.2515,36.3101,36.2348,36.2599,651506.0
2020-09-21 14:30:00,43.36,43.36,43.24,43.31,724355.0,36.2599,36.2599,36.1595,36.2181,724355.0
2020-09-21 14:40:00,43.3,43.42,43.29,43.42,510465.0,36.2097,36.3101,36.2014,36.3101,510465.0
2020-09-21 14:50:00,43.41,43.49,43.35,43.44,453237.0,36.3017,36.3686,36.2515,36.3268,453237.0
2020-09-21 15:00:00,43.44,43.62,43.42,43.62,577371.0,36.3268,36.4773,36.3101,36.4773,577371.0
2020-09-21 15:10:00,43.62,43.84,43.54,43.76,906327.0,36.4773,36.6613,36.4104,36.5944,906327.0
2020-09-21 15:20:00,43.76,43.87,43.73,43.77,435506.0,36.5944,36.6864,36.5693,36.6028,435506.0
2020-09-21 15:30:00,43.77,43.91,43.74,43.85,634400.0,36.6028,36.7198,36.5777,36.6697,634400.0
2020-09-21 15:40:00,43.86,43.88,43.64,43.73,881795.0,36.678,36.6947,36.494,36.5693,881795.0
2020-09-21 15:50:00,43.73,43.96,43.72,43.93,1770937.0,36.5693,36.7616,36.5609,36.7366,1770937.0
2020-09-22 09:30:00,43.81,43.98,43.42,43.98,1688106.0,36.6362,36.7784,36.3101,36.7784,1688106.0
2020-09-22 09:40:00,43.98,44.13,43.77,43.77,898629.0,36.7784,36.9038,36.6028,36.6028,898629.0
2020-09-22 09:50:00,43.77,43.77,43.5,43.52,771681.0,36.6028,36.6028,36.377,36.3937,771681.0
2020-09-22 10:00:00,43.52,43.66,43.43,43.58,791091.0,36.3937,36.5108,36.3184,36.4439,791091.0
2020-09-22 10:10:00,43.58,43.84,43.49,43.83,392221.0,36.4439,36.6613,36.3686,36.6529,392221.0
2020-09-22 10:20:00,43.83,43.83,43.6,43.71,473178.0,36.6529,36.6529,36.4606,36.5526,473178.0
2020-09-22 10:30:00,43.71,43.73,43.58,43.59,383731.0,36.5526,36.5693,36.4439,36.4522,383731.0
2020-09-22 10:40:00,43.59,43.6,43.45,43.47,513022.0,36.4522,36.4606,36.3352,36.3519,513022.0
2020-09-22 10:50:00,43.47,43.5,43.26,43.28,493889.0,36.3519,36.377,36.1763,36.193,493889.0
2020-09-22 11:00:00,43.28,43.31,43.1,43.27,767268.0,36.193,36.2181,36.0425,36.1846,767268.0
2020-09-22 11:10:00,43.27,43.49,43.27,43.46,400973.0,36.1846,36.3686,36.1846,36.3435,400973.0
2020-09-22 11:20:00,43.45,43.6,43.43,43.54,579303.0,36.3352,36.4606,36.3184,36.4104,579303.0
2020-09-22 11:30:00,43.54,43.55,43.38,43.44,563853.0,36.4104,36.4188,36.2766,36.3268,563853.0
2020-09-22 11:40:00,43.44,43.52,43.33,43.36,411017.0,36.3268,36.3937,36.2348,36.2599,411017.0
2020-09-22 11:50:00,43.36,43.38,43.27,43.32,463172.0,36.2599,36.2766,36.1846,36.2264,463172.0
2020-09-22 12:00:00,43.32,43.46,43.3,43.4,675347.0,36.2264,36.3435,36.2097,36.2933,675347.0
2020-09-22 12:10:00,43.4,43.52,43.37,43.41,395713.0,36.2933,36.3937,36.2683,36.3017,395713.0
2020-09-22 12:20:00,43.41,43.46,43.35,43.37,288315.0,36.3017,36.3435,36.2515,36.2683,288315.0
2020-09-22 12:30:00,43.37,43.38,43.25,43.36,326877.0,36.2683,36.2766,36.1679,36.2599,326877.0
2020-09-22 12:40:00,43.36,43.39,43.3,43.3,247535.0,36.2599,36.285,36.2097,36.2097,247535.0
2020-09-22 12:50:00,43.31,43.32,43.26,43.29,270929.0,36.2181,36.2264,36.1763,36.2014,270929.0
2020-09-22 13:00:00,43.29,43.32,43.21,43.22,293235.0,36.2014,36.2264,36.1345,36.1428,293235.0
2020-09-22 13:10:00,43.21,43.26,43.17,43.21,390204.0,36.1345,36.1763,36.101,36.1345,390204.0
2020-09-22 13:20:00,43.2,43.31,43.17,43.24,534668.0,36.1261,36.2181,36.101,36.1595,534668.0
2020-09-22 13:30:00,43.23,43.28,43.16,43.24,376201.0,36.1512,36.193,36.0926,36.1595,376201.0
2020-09-22 13:40:00,43.24,43.28,43.22,43.24,297528.0,36.1595,36.193,36.1428,36.1595,297528.0
2020-09-22 13:50:00,43.24,43.27,43.18,43.23,417080.0,36.1595,36.1846,36.1094,36.1512,417080.0
2020-09-22 14:00:00,43.23,43.31,43.2,43.27,468994.0,36.1512,36.2181,36.1261,36.1846,468994.0
2020-09-22 14:10:00,43.27,43.33,43.15,43.16,506271.0,36.1846,36.2348,36.0843,36.0926,506271.0
2020-09-22 14:20:00,43.16,43.19,43.09,43.12,472984.0,36.0926,36.1177,36.0341,36.0592,472984.0
2020-09-22 14:30:00,43.13,43.23,43.1,43.17,308439.0,36.0676,36.1512,36.0425,36.101,308439.0
2020-09-22 14:40:00,43.17,43.2,43.13,43.15,281041.0,36.101,36.1261,36.0676,36.0843,281041.0
2020-09-22 14:50:00,43.15,43.15,43.08,43.1,344954.0,36.0843,36.0843,36.0257,36.0425,344954.0
2020-09-22 15:00:00,43.1,43.15,43.08,43.11,334715.0,36.0425,36.0843,36.0257,36.0508,334715.0
2020-09-22 15:10:00,43.1,43.17,43.07,43.17,539683.0,36.0425,36.101,36.0174,36.101,539683.0
2020-09-22 15:20:00,43.16,43.25,43.15,43.23,435022.0,36.0926,36.1679,36.0843,36.1512,435022.0
2020-09-22 15:30:00,43.23,43.27,43.18,43.23,626166.0,36.1512,36.1846,36.1094,36.1512,626166.0
2020-09-22 15:40:00,43.23,43.27,43.16,43.26,1033816.0,36.1512,36.1846,36.0926,36.1763,1033816.0
2020-09-22 15:50:00,43.27,43.32,43.14,43.29,1994852.0,36.1846,36.2264,36.0759,36.2014,1994852.0
2020-09-23 09:30:00,43.61,43.95,43.58,43.67,1388624.0,36.469,36.7533,36.4439,36.5191,1388624.0
2020-09-23 09:40:00,43.69,43.9,43.6,43.8,828679.0,36.5359,36.7115,36.4606,36.6278,828679.0
2020-09-23 09:50:00,43.8,43.82,43.48,43.48,692888.0,36.6278,36.6446,36.3602,36.3602,692888.0
2020-09-23 10:00:00,43.49,43.54,43.18,43.22,868675.0,36.3686,36.4104,36.1094,36.1428,868675.0
2020-09-23 10:10:00,43.22,43.36,43.14,43.32,425251.0,36.1428,36.2599,36.0759,36.2264,425251.0
2020-09-23 10:20:00,43.31,43.42,43.26,43.28,327024.0,36.2181,36.3101,36.1763,36.193,327024.0
2020-09-23 10:30:00,43.28,43.34,42.91,42.97,1061890.0,36.193,36.2432,35.8836,35.9338,1061890.0
2020-09-23 10:40:00,42.97,43.13,42.96,43.12,352875.0,35.9338,36.0676,35.9254,36.0592,352875.0
2020-09-23 10:50:00,43.13,43.15,42.97,43.05,294717.0,36.0676,36.0843,35.9338,36.0007,294717.0
2020-09-23 11:00:00,43.05,43.2,42.98,43.1,301118.0,36.0007,36.1261,35.9421,36.0425,301118.0
2020-09-23 11:10:00,43.11,43.12,42.96,43.02,322513.0,36.0508,36.0592,35.9254,35.9756,322513.0
2020-09-23 11:20:00,43.02,43.05,42.97,43.02,248186.0,35.9756,36.0007,35.9338,35.9756,248186.0
2020-09-23 11:30:00,43.02,43.09,42.93,43.09,498127.0,35.9756,36.0341,35.9003,36.0341,498127.0
2020-09-23 11:40:00,43.09,43.18,43.05,43.09,263083.0,36.0341,36.1094,36.0007,36.0341,263083.0
2020-09-23 11:50:00,43.09,43.1,42.96,43.0,442698.0,36.0341,36.0425,35.9254,35.9588,442698.0
2020-09-23 12:00:00,43.0,43.12,42.97,43.03,316408.0,35.9588,36.0592,35.9338,35.9839,316408.0
2020-09-23 12:10:00,43.03,43.09,42.97,43.04,283805.0,35.9839,36.0341,35.9338,35.9923,283805.0
2020-09-23 12:20:00,43.04,43.09,42.97,43.07,192853.0,35.9923,36.0341,35.9338,36.0174,192853.0
2020-09-23 12:30:00,43.07,43.17,43.02,43.15,233848.0,36.0174,36.101,35.9756,36.0843,233848.0
2020-09-23 12:40:00,43.16,43.21,43.07,43.15,260188.0,36.0926,36.1345,36.0174,36.0843,260188.0
2020-09-23 12:50:00,43.14,43.19,43.09,43.17,296052.0,36.0759,36.1177,36.0341,36.101,296052.0
2020-09-23 13:00:00,43.16,43.21,42.98,42.99,433316.0,36.0926,36.1345,35.9421,35.9505,433316.0
2020-09-23 13:10:00,42.99,43.04,42.92,43.04,353204.0,35.9505,35.9923,35.8919,35.9923,353204.0
2020-09-23 13:20:00,43.03,43.05,42.92,42.94,304025.0,35.9839,36.0007,35.8919,35.9087,304025.0
2020-09-23 13:30:00,42.93,43.0,42.93,42.94,305254.0,35.9003,35.9588,35.9003,35.9087,305254.0
2020-09-23 13:40:00,42.93,42.94,42.81,42.83,675833.0,35.9003,35.9087,35.8,35.8167,675833.0
2020-09-23 13:50:00,42.83,42.83,42.67,42.78,1318481.0,35.8167,35.8167,35.6829,35.7749,1318481.0
2020-09-23 14:00:00,42.78,42.8,42.67,42.74,316959.0,35.7749,35.7916,35.6829,35.7414,316959.0
2020-09-23 14:10:00,42.73,42.77,42.5,42.54,540448.0,35.7331,35.7665,35.5407,35.5742,540448.0
2020-09-23 14:20:00,42.54,42.58,42.47,42.52,688456.0,35.5742,35.6076,35.5156,35.5574,688456.0
2020-09-23 14:30:00,42.52,42.54,42.42,42.47,647921.0,35.5574,35.5742,35.4738,35.5156,647921.0
2020-09-23 14:40:00,42.46,42.52,42.3,42.32,528886.0,35.5073,35.5574,35.3735,35.3902,528886.0
2020-09-23 14:50:00,42.33,42.42,42.11,42.13,864488.0,35.3986,35.4738,35.2146,35.2313,864488.0
2020-09-23 15:00:00,42.14,42.2,42.03,42.11,798173.0,35.2397,35.2898,35.1477,35.2146,798173.0
2020-09-23 15:10:00,42.11,42.21,41.97,42.07,1270723.0,35.2146,35.2982,35.0975,35.1811,1270723.0
2020-09-23 15:20:00,42.07,42.07,41.9,42.06,846967.0,35.1811,35.1811,35.039,35.1728,846967.0
2020-09-23 15:30:00,42.06,42.16,41.99,42.04,1049453.0,35.1728,35.2564,35.1142,35.156,1049453.0
2020-09-23 15:40:00,42.04,42.09,41.81,41.84,1054457.0,35.156,35.1979,34.9637,34.9888,1054457.0
2020-09-23 15:50:00,41.85,41.89,41.79,41.85,2416651.0,34.9972,35.0306,34.947,34.9972,2416651.0
2020-09-24 09:30:00,41.85,41.92,41.36,41.39,2073492.0,34.9972,35.0557,34.5874,34.6125,2073492.0
2020-09-24 09:40:00,41.39,41.86,41.29,41.69,1240235.0,34.6125,35.0055,34.5289,34.8634,1240235.0
2020-09-24 09:50:00,41.7,41.79,41.5,41.62,748076.0,34.8717,34.947,34.7045,34.8048,748076.0
2020-09-24 10:00:00,41.63,42.19,41.63,42.16,850267.0,34.8132,35.2815,34.8132,35.2564,850267.0
2020-09-24 10:10:00,42.16,42.3,42.06,42.23,1038561.0,35.2564,35.3735,35.1728,35.3149,1038561.0
2020-09-24 10:20:00,42.23,42.32,41.99,42.0,646132.0,35.3149,35.3902,35.1142,35.1226,646132.0
2020-09-24 10:30:00,42.0,42.03,41.84,41.84,448268.0,35.1226,35.1477,34.9888,34.9888,448268.0
2020-09-24 10:40:00,41.84,41.99,41.77,41.79,529006.0,34.9888,35.1142,34.9303,34.947,529006.0
2020-09-24 10:50:00,41.78,42.0,41.68,41.81,440782.0,34.9386,35.1226,34.855,34.9637,440782.0
2020-09-24 11:00:00,41.81,41.85,41.66,41.69,336308.0,34.9637,34.9972,34.8383,34.8634,336308.0
2020-09-24 11:10:00,41.69,41.72,41.56,41.61,303077.0,34.8634,34.8884,34.7546,34.7965,303077.0
2020-09-24 11:20:00,41.61,41.84,41.59,41.73,330040.0,34.7965,34.9888,34.7797,34.8968,330040.0
2020-09-24 11:30:00,41.74,41.82,41.62,41.79,395030.0,34.9052,34.9721,34.8048,34.947,395030.0
2020-09-24 11:40:00,41.8,41.94,41.74,41.9,401425.0,34.9553,35.0724,34.9052,35.039,401425.0
2020-09-24 11:50:00,41.9,42.22,41.9,42.2,546303.0,35.039,35.3066,35.039,35.2898,546303.0
2020-09-24 12:00:00,42.2,42.28,42.17,42.23,411872.0,35.2898,35.3567,35.2648,35.3149,411872.0
2020-09-24 12:10:00,42.23,42.35,42.17,42.35,393358.0,35.3149,35.4153,35.2648,35.4153,393358.0
2020-09-24 12:20:00,42.35,42.54,42.35,42.38,649584.0,35.4153,35.5742,35.4153,35.4404,649584.0
2020-09-24 12:30:00,42.37,42.4,42.22,42.26,487159.0,35.432,35.4571,35.3066,35.34,487159.0
2020-09-24 12:40:00,42.25,42.32,42.24,42.32,314688.0,35.3317,35.3902,35.3233,35.3902,314688.0
2020-09-24 12:50:00,42.32,42.37,42.26,42.36,332409.0,35.3902,35.432,35.34,35.4236,332409.0
2020-09-24 13:00:00,42.35,42.38,42.3,42.33,317083.0,35.4153,35.4404,35.3735,35.3986,317083.0
2020-09-24 13:10:00,42.32,42.5,42.29,42.41,526781.0,35.3902,35.5407,35.3651,35.4655,526781.0
2020-09-24 13:20:00,42.41,42.6,42.41,42.55,419199.0,35.4655,35.6243,35.4655,35.5825,419199.0
2020-09-24 13:30:00,42.55,42.59,42.39,42.5,401143.0,35.5825,35.616,35.4487,35.5407,401143.0
2020-09-24 13:40:00,42.51,42.57,42.42,42.47,518596.0,35.5491,35.5993,35.4738,35.5156,518596.0
2020-09-24 13:50:00,42.47,42.58,42.4,42.43,414930.0,35.5156,35.6076,35.4571,35.4822,414930.0
2020-09-24 14:00:00,42.44,42.48,42.29,42.33,323274.0,35.4905,35.524,35.3651,35.3986,323274.0
2020-09-24 14:10:00,42.34,42.4,42.23,42.28,310815.0,35.4069,35.4571,35.3149,35.3567,310815.0
2020-09-24 14:20:00,42.28,42.3,42.22,42.22,571526.0,35.3567,35.3735,35.3066,35.3066,571526.0
2020-09-24 14:30:00,42.23,42.31,42.21,42.24,362061.0,35.3149,35.3818,35.2982,35.3233,362061.0
2020-09-24 14:40:00,42.25,42.29,42.13,42.15,603455.0,35.3317,35.3651,35.2313,35.248,603455.0
2020-09-24 14:50:00,42.16,42.19,42.04,42.07,500413.0,35.2564,35.2815,35.156,35.1811,500413.0
2020-09-24 15:00:00,42.07,42.19,42.06,42.1,566743.0,35.1811,35.2815,35.1728,35.2062,566743.0
2020-09-24 15:10:00,42.1,42.24,42.06,42.06,624738.0,35.2062,35.3233,35.1728,35.1728,624738.0
2020-09-24 15:20:00,42.06,42.08,41.94,41.97,916490.0,35.1728,35.1895,35.0724,35.0975,916490.0
2020-09-24 15:30:00,41.97,42.14,41.9,42.12,843455.0,35.0975,35.2397,35.039,35.2229,843455.0
2020-09-24 15:40:00,42.12,42.25,42.07,42.1,1000681.0,35.2229,35.3317,35.1811,35.2062,1000681.0
2020-09-24 15:50:00,42.1,42.23,42.01,42.19,1889858.0,35.2062,35.3149,35.131,35.2815,1889858.0
2020-09-25 09:30:00,41.84,42.07,41.75,41.91,1354083.0,34.9888,35.1811,34.9135,35.0473,1354083.0
2020-09-25 09:40:00,41.91,42.02,41.76,41.96,857720.0,35.0473,35.1393,34.9219,35.0891,857720.0
2020-09-25 09:50:00,41.96,41.98,41.71,41.91,931188.0,35.0891,35.1059,34.8801,35.0473,931188.0
2020-09-25 10:00:00,41.91,42.03,41.77,41.8,705764.0,35.0473,35.1477,34.9303,34.9553,705764.0
2020-09-25 10:10:00,41.81,41.81,41.56,41.74,886621.0,34.9637,34.9637,34.7546,34.9052,886621.0
2020-09-25 10:20:00,41.75,41.88,41.64,41.69,762111.0,34.9135,35.0222,34.8215,34.8634,762111.0
2020-09-25 10:30:00,41.69,41.87,41.61,41.86,669701.0,34.8634,35.0139,34.7965,35.0055,669701.0
2020-09-25 10:40:00,41.86,41.92,41.68,41.72,720169.0,35.0055,35.0557,34.855,34.8884,720169.0
2020-09-25 10:50:00,41.73,41.79,41.64,41.67,315219.0,34.8968,34.947,34.8215,34.8466,315219.0
2020-09-25 11:00:00,41.68,41.72,41.52,41.58,556916.0,34.855,34.8884,34.7212,34.7714,556916.0
2020-09-25 11:10:00,41.58,41.66,41.52,41.64,505462.0,34.7714,34.8383,34.7212,34.8215,505462.0
2020-09-25 11:20:00,41.65,41.7,41.59,41.61,322767.0,34.8299,34.8717,34.7797,34.7965,322767.0
2020-09-25 11:30:00,41.61,41.82,41.61,41.78,391068.0,34.7965,34.9721,34.7965,34.9386,391068.0
2020-09-25 11:40:00,41.79,41.81,41.57,41.57,449229.0,34.947,34.9637,34.763,34.763,449229.0
2020-09-25 11:50:00,41.57,41.67,41.57,41.6,285520.0,34.763,34.8466,34.763,34.7881,285520.0
2020-09-25 12:00:00,41.6,41.74,41.59,41.73,340620.0,34.7881,34.9052,34.7797,34.8968,340620.0
2020-09-25 12:10:00,41.74,41.79,41.72,41.75,393085.0,34.9052,34.947,34.8884,34.9135,393085.0
2020-09-25 12:20:00,41.75,41.83,41.67,41.75,492780.0,34.9135,34.9804,34.8466,34.9135,492780.0
2020-09-25 12:30:00,41.76,41.9,41.71,41.87,494865.0,34.9219,35.039,34.8801,35.0139,494865.0
2020-09-25 12:40:00,41.87,41.91,41.82,41.83,317212.0,35.0139,35.0473,34.9721,34.9804,317212.0
2020-09-25 12:50:00,41.84,41.9,41.82,41.86,246511.0,34.9888,35.039,34.9721,35.0055,246511.0
2020-09-25 13:00:00,41.87,41.95,41.83,41.85,583979.0,35.0139,35.0808,34.9804,34.9972,583979.0
2020-09-25 13:10:00,41.86,41.93,41.85,41.92,299420.0,35.0055,35.0641,34.9972,35.0557,299420.0
2020-09-25 13:20:00,41.91,41.99,41.89,41.95,365746.0,35.0473,35.1142,35.0306,35.0808,365746.0
2020-09-25 13:30:00,41.95,41.97,41.89,41.93,303097.0,35.0808,35.0975,35.0306,35.0641,303097.0
2020-09-25 13:40:00,41.93,41.98,41.86,41.89,456853.0,35.0641,35.1059,35.0055,35.0306,456853.0
2020-09-25 13:50:00,41.9,41.95,41.83,41.92,346725.0,35.039,35.0808,34.9804,35.0557,346725.0
2020-09-25 14:00:00,41.91,41.96,41.9,41.91,340731.0,35.0473,35.0891,35.039,35.0473,340731.0
2020-09-25 14:10:00,41.91,41.95,41.87,41.94,481016.0,35.0473,35.0808,35.0139,35.0724,481016.0
2020-09-25 14:20:00,41.93,41.95,41.88,41.95,344918.0,35.0641,35.0808,35.0222,35.0808,344918.0
2020-09-25 14:30:00,41.95,41.99,41.9,41.95,368308.0,35.0808,35.1142,35.039,35.0808,368308.0
2020-09-25 14:40:00,41.95,41.97,41.91,41.93,362343.0,35.0808,35.0975,35.0473,35.0641,362343.0
2020-09-25 14:50:00,41.92,42.01,41.89,41.99,494513.0,35.0557,35.131,35.0306,35.1142,494513.0
2020-09-25 15:00:00,41.98,42.09,41.98,42.06,473792.0,35.1059,35.1979,35.1059,35.1728,473792.0
2020-09-25 15:10:00,42.05,42.13,42.04,42.11,740175.0,35.1644,35.2313,35.156,35.2146,740175.0
2020-09-25 15:20:00,42.11,42.13,41.98,42.11,753523.0,35.2146,35.2313,35.1059,35.2146,753523.0
2020-09-25 15:30:00,42.11,42.12,41.89,41.91,696739.0,35.2146,35.2229,35.0306,35.0473,696739.0
2020-09-25 15:40:00,41.91,41.93,41.83,41.91,718179.0,35.0473,35.0641,34.9804,35.0473,718179.0
2020-09-25 15:50:00,41.91,42.05,41.84,42.02,2128399.0,35.0473,35.1644,34.9888,35.1393,2128399.0
2020-09-28 09:30:00,42.99,43.17,42.89,42.9,2024347.0,35.9505,36.101,35.8669,35.8752,2024347.0
2020-09-28 09:40:00,42.9,43.36,42.89,43.27,949444.0,35.8752,36.2599,35.8669,36.1846,949444.0
2020-09-28 09:50:00,43.27,43.5,43.22,43.34,651990.0,36.1846,36.377,36.1428,36.2432,651990.0
2020-09-28 10:00:00,43.34,43.38,43.25,43.26,485691.0,36.2432,36.2766,36.1679,36.1763,485691.0
2020-09-28 10:10:00,43.26,43.54,43.25,43.51,432180.0,36.1763,36.4104,36.1679,36.3853,432180.0
2020-09-28 10:20:00,43.52,43.58,43.41,43.41,446857.0,36.3937,36.4439,36.3017,36.3017,446857.0
2020-09-28 10:30:00,43.42,43.58,43.42,43.53,411263.0,36.3101,36.4439,36.3101,36.4021,411263.0
2020-09-28 10:40:00,43.52,43.62,43.38,43.43,451619.0,36.3937,36.4773,36.2766,36.3184,451619.0
2020-09-28 10:50:00,43.44,43.67,43.39,43.6,404447.0,36.3268,36.5191,36.285,36.4606,404447.0
2020-09-28 11:00:00,43.6,43.62,43.39,43.43,291013.0,36.4606,36.4773,36.285,36.3184,291013.0
2020-09-28 11:10:00,43.43,43.56,43.39,43.55,320483.0,36.3184,36.4271,36.285,36.4188,320483.0
2020-09-28 11:20:00,43.55,43.56,43.44,43.48,234343.0,36.4188,36.4271,36.3268,36.3602,234343.0
2020-09-28 11:30:00,43.49,43.61,43.46,43.6,287432.0,36.3686,36.469,36.3435,36.4606,287432.0
2020-09-28 11:40:00,43.6,43.64,43.54,43.62,285264.0,36.4606,36.494,36.4104,36.4773,285264.0
2020-09-28 11:50:00,43.62,43.63,43.52,43.61,506443.0,36.4773,36.4857,36.3937,36.469,506443.0
2020-09-28 12:00:00,43.61,43.63,43.55,43.57,243410.0,36.469,36.4857,36.4188,36.4355,243410.0
2020-09-28 12:10:00,43.58,43.59,43.51,43.54,364441.0,36.4439,36.4522,36.3853,36.4104,364441.0
2020-09-28 12:20:00,43.54,43.78,43.53,43.75,630851.0,36.4104,36.6111,36.4021,36.586,630851.0
2020-09-28 12:30:00,43.76,43.77,43.6,43.68,249858.0,36.5944,36.6028,36.4606,36.5275,249858.0
2020-09-28 12:40:00,43.68,43.88,43.66,43.87,386592.0,36.5275,36.6947,36.5108,36.6864,386592.0
2020-09-28 12:50:00,43.85,43.87,43.7,43.71,233248.0,36.6697,36.6864,36.5442,36.5526,233248.0
2020-09-28 13:00:00,43.72,43.77,43.66,43.77,241470.0,36.5609,36.6028,36.5108,36.6028,241470.0
2020-09-28 13:10:00,43.77,43.81,43.72,43.76,231289.0,36.6028,36.6362,36.5609,36.5944,231289.0
2020-09-28 13:20:00,43.76,43.77,43.58,43.58,225212.0,36.5944,36.6028,36.4439,36.4439,225212.0
2020-09-28 13:30:00,43.58,43.65,43.55,43.61,259415.0,36.4439,36.5024,36.4188,36.469,259415.0
2020-09-28 13:40:00,43.61,43.61,43.48,43.51,352127.0,36.469,36.469,36.3602,36.3853,352127.0
2020-09-28 13:50:00,43.51,43.53,43.46,43.48,244360.0,36.3853,36.4021,36.3435,36.3602,244360.0
2020-09-28 14:00:00,43.48,43.55,43.43,43.55,324854.0,36.3602,36.4188,36.3184,36.4188,324854.0
2020-09-28 14:10:00,43.55,43.66,43.53,43.62,231639.0,36.4188,36.5108,36.4021,36.4773,231639.0
2020-09-28 14:20:00,43.63,43.64,43.55,43.59,186714.0,36.4857,36.494,36.4188,36.4522,186714.0
2020-09-28 14:30:00,43.59,43.68,43.56,43.68,529727.0,36.4522,36.5275,36.4271,36.5275,529727.0
2020-09-28 14:40:00,43.69,43.77,43.67,43.73,262439.0,36.5359,36.6028,36.5191,36.5693,262439.0
2020-09-28 14:50:00,43.74,43.81,43.71,43.77,268696.0,36.5777,36.6362,36.5526,36.6028,268696.0
2020-09-28 15:00:00,43.77,43.78,43.56,43.58,406918.0,36.6028,36.6111,36.4271,36.4439,406918.0
2020-09-28 15:10:00,43.58,43.59,43.46,43.47,453204.0,36.4439,36.4522,36.3435,36.3519,453204.0
2020-09-28 15:20:00,43.47,43.58,43.38,43.57,366663.0,36.3519,36.4439,36.2766,36.4355,366663.0
2020-09-28 15:30:00,43.57,43.57,43.38,43.38,421363.0,36.4355,36.4355,36.2766,36.2766,421363.0
2020-09-28 15:40:00,43.38,43.46,43.35,43.36,707532.0,36.2766,36.3435,36.2515,36.2599,707532.0
2020-09-28 15:50:00,43.36,43.37,43.23,43.35,1458808.0,36.2599,36.2683,36.1512,36.2515,1458808.0
2020-09-29 09:30:00,43.2,43.29,42.54,42.69,1699397.0,36.1261,36.2014,35.5742,35.6996,1699397.0
2020-09-29 09:40:00,42.69,42.69,42.46,42.52,832910.0,35.6996,35.6996,35.5073,35.5574,832910.0
2020-09-29 09:50:00,42.51,42.59,42.32,42.52,909901.0,35.5491,35.616,35.3902,35.5574,909901.0
2020-09-29 10:00:00,42.52,42.78,42.46,42.53,515061.0,35.5574,35.7749,35.5073,35.5658,515061.0
2020-09-29 10:10:00,42.54,42.65,42.44,42.65,641285.0,35.5742,35.6662,35.4905,35.6662,641285.0
2020-09-29 10:20:00,42.65,42.66,42.52,42.52,480748.0,35.6662,35.6745,35.5574,35.5574,480748.0
2020-09-29 10:30:00,42.53,42.59,42.32,42.33,674719.0,35.5658,35.616,35.3902,35.3986,674719.0
2020-09-29 10:40:00,42.33,42.36,42.21,42.25,545755.0,35.3986,35.4236,35.2982,35.3317,545755.0
2020-09-29 10:50:00,42.25,42.35,42.18,42.22,491843.0,35.3317,35.4153,35.2731,35.3066,491843.0
2020-09-29 11:00:00,42.22,42.24,42.1,42.12,617208.0,35.3066,35.3233,35.2062,35.2229,617208.0
2020-09-29 11:10:00,42.13,42.19,42.04,42.14,476620.0,35.2313,35.2815,35.156,35.2397,476620.0
2020-09-29 11:20:00,42.15,42.19,42.06,42.14,501097.0,35.248,35.2815,35.1728,35.2397,501097.0
2020-09-29 11:30:00,42.14,42.25,42.11,42.23,352792.0,35.2397,35.3317,35.2146,35.3149,352792.0
2020-09-29 11:40:00,42.24,42.24,42.02,42.04,455096.0,35.3233,35.3233,35.1393,35.156,455096.0
2020-09-29 11:50:00,42.04,42.15,42.02,42.04,695813.0,35.156,35.248,35.1393,35.156,695813.0
2020-09-29 12:00:00,42.04,42.19,42.02,42.19,374975.0,35.156,35.2815,35.1393,35.2815,374975.0
2020-09-29 12:10:00,42.19,42.22,42.12,42.2,356562.0,35.2815,35.3066,35.2229,35.2898,356562.0
2020-09-29 12:20:00,42.2,42.23,42.12,42.22,282518.0,35.2898,35.3149,35.2229,35.3066,282518.0
2020-09-29 12:30:00,42.22,42.25,42.13,42.21,271186.0,35.3066,35.3317,35.2313,35.2982,271186.0
2020-09-29 12:40:00,42.21,42.21,42.04,42.13,298009.0,35.2982,35.2982,35.156,35.2313,298009.0
2020-09-29 12:50:00,42.13,42.29,42.11,42.27,352950.0,35.2313,35.3651,35.2146,35.3484,352950.0
2020-09-29 13:00:00,42.26,42.29,42.15,42.17,245104.0,35.34,35.3651,35.248,35.2648,245104.0
2020-09-29 13:10:00,42.17,42.31,42.17,42.3,249210.0,35.2648,35.3818,35.2648,35.3735,249210.0
2020-09-29 13:20:00,42.3,42.43,42.27,42.43,399040.0,35.3735,35.4822,35.3484,35.4822,399040.0
2020-09-29 13:30:00,42.43,42.46,42.38,42.39,359705.0,35.4822,35.5073,35.4404,35.4487,359705.0
2020-09-29 13:40:00,42.39,42.44,42.37,42.4,147297.0,35.4487,35.4905,35.432,35.4571,147297.0
2020-09-29 13:50:00,42.4,42.54,42.39,42.49,219264.0,35.4571,35.5742,35.4487,35.5324,219264.0
2020-09-29 14:00:00,42.49,42.52,42.41,42.44,172420.0,35.5324,35.5574,35.4655,35.4905,172420.0
2020-09-29 14:10:00,42.44,42.53,42.42,42.51,192359.0,35.4905,35.5658,35.4738,35.5491,192359.0
2020-09-29 14:20:00,42.51,42.57,42.48,42.55,445177.0,35.5491,35.5993,35.524,35.5825,445177.0
2020-09-29 14:30:00,42.55,42.59,42.48,42.48,244570.0,35.5825,35.616,35.524,35.524,244570.0
2020-09-29 14:40:00,42.49,42.54,42.47,42.54,259474.0,35.5324,35.5742,35.5156,35.5742,259474.0
2020-09-29 14:50:00,42.53,42.57,42.47,42.49,267776.0,35.5658,35.5993,35.5156,35.5324,267776.0
2020-09-29 15:00:00,42.49,42.55,42.47,42.51,272133.0,35.5324,35.5825,35.5156,35.5491,272133.0
2020-09-29 15:10:00,42.52,42.64,42.5,42.62,401822.0,35.5574,35.6578,35.5407,35.6411,401822.0
2020-09-29 15:20:00,42.62,42.62,42.54,42.57,388114.0,35.6411,35.6411,35.5742,35.5993,388114.0
2020-09-29 15:30:00,42.56,42.61,42.46,42.48,361615.0,35.5909,35.6327,35.5073,35.524,361615.0
2020-09-29 15:40:00,42.48,42.59,42.47,42.57,459954.0,35.524,35.616,35.5156,35.5993,459954.0
2020-09-29 15:50:00,42.57,42.58,42.4,42.41,1146187.0,35.5993,35.6076,35.4571,35.4655,1146187.0
2020-09-30 09:30:00,42.58,43.18,42.5,43.14,1600230.0,35.6076,36.1094,35.5407,36.0759,1600230.0
2020-09-30 09:40:00,43.13,43.26,43.04,43.06,729770.0,36.0676,36.1763,35.9923,36.009,729770.0
2020-09-30 09:50:00,43.06,43.27,42.94,43.03,856132.0,36.009,36.1846,35.9087,35.9839,856132.0
2020-09-30 10:00:00,43.04,43.28,42.93,43.23,677377.0,35.9923,36.193,35.9003,36.1512,677377.0
2020-09-30 10:10:00,43.23,43.25,42.88,42.93,489416.0,36.1512,36.1679,35.8585,35.9003,489416.0
2020-09-30 10:20:00,42.92,43.04,42.88,43.0,332329.0,35.8919,35.9923,35.8585,35.9588,332329.0
2020-09-30 10:30:00,43.0,43.2,42.92,43.17,431532.0,35.9588,36.1261,35.8919,36.101,431532.0
2020-09-30 10:40:00,43.17,43.23,43.09,43.14,453220.0,36.101,36.1512,36.0341,36.0759,453220.0
2020-09-30 10:50:00,43.14,43.2,43.06,43.07,345938.0,36.0759,36.1261,36.009,36.0174,345938.0
2020-09-30 11:00:00,43.07,43.12,43.02,43.05,311679.0,36.0174,36.0592,35.9756,36.0007,311679.0
2020-09-30 11:10:00,43.05,43.1,42.96,43.0,417312.0,36.0007,36.0425,35.9254,35.9588,417312.0
2020-09-30 11:20:00,43.0,43.19,43.0,43.04,312813.0,35.9588,36.1177,35.9588,35.9923,312813.0
2020-09-30 11:30:00,43.04,43.13,43.03,43.05,276580.0,35.9923,36.0676,35.9839,36.0007,276580.0
2020-09-30 11:40:00,43.05,43.14,42.99,43.12,213012.0,36.0007,36.0759,35.9505,36.0592,213012.0
2020-09-30 11:50:00,43.11,43.16,43.08,43.16,164286.0,36.0508,36.0926,36.0257,36.0926,164286.0
2020-09-30 12:00:00,43.16,43.35,43.15,43.34,430090.0,36.0926,36.2515,36.0843,36.2432,430090.0
2020-09-30 12:10:00,43.34,43.39,43.31,43.37,274621.0,36.2432,36.285,36.2181,36.2683,274621.0
2020-09-30 12:20:00,43.36,43.49,43.36,43.46,313482.0,36.2599,36.3686,36.2599,36.3435,313482.0
2020-09-30 12:30:00,43.47,43.48,43.34,43.41,267979.0,36.3519,36.3602,36.2432,36.3017,267979.0
2020-09-30 12:40:00,43.41,43.52,43.37,43.5,257993.0,36.3017,36.3937,36.2683,36.377,257993.0
2020-09-30 12:50:00,43.48,43.54,43.4,43.5,202748.0,36.3602,36.4104,36.2933,36.377,202748.0
2020-09-30 13:00:00,43.51,43.51,43.41,43.42,298106.0,36.3853,36.3853,36.3017,36.3101,298106.0
2020-09-30 13:10:00,43.42,43.47,43.4,43.44,262817.0,36.3101,36.3519,36.2933,36.3268,262817.0
2020-09-30 13:20:00,43.43,43.5,43.41,43.46,327842.0,36.3184,36.377,36.3017,36.3435,327842.0
2020-09-30 13:30:00,43.47,43.59,43.44,43.49,232935.0,36.3519,36.4522,36.3268,36.3686,232935.0
2020-09-30 13:40:00,43.49,43.54,43.43,43.44,212084.0,36.3686,36.4104,36.3184,36.3268,212084.0
2020-09-30 13:50:00,43.44,43.48,43.41,43.43,156627.0,36.3268,36.3602,36.3017,36.3184,156627.0
2020-09-30 14:00:00,43.43,43.55,43.43,43.55,176980.0,36.3184,36.4188,36.3184,36.4188,176980.0
2020-09-30 14:10:00,43.54,43.56,43.5,43.52,230889.0,36.4104,36.4271,36.377,36.3937,230889.0
2020-09-30 14:20:00,43.51,43.58,43.05,43.14,644500.0,36.3853,36.4439,36.0007,36.0759,644500.0
2020-09-30 14:30:00,43.13,43.16,43.04,43.06,456692.0,36.0676,36.0926,35.9923,36.009,456692.0
2020-09-30 14:40:00,43.06,43.09,42.81,42.86,579495.0,36.009,36.0341,35.8,35.8418,579495.0
2020-09-30 14:50:00,42.86,43.23,42.85,43.21,421060.0,35.8418,36.1512,35.8334,36.1345,421060.0
2020-09-30 15:00:00,43.2,43.25,43.06,43.19,352830.0,36.1261,36.1679,36.009,36.1177,352830.0
2020-09-30 15:10:00,43.18,43.22,42.85,42.87,595407.0,36.1094,36.1428,35.8334,35.8501,595407.0
2020-09-30 15:20:00,42.88,43.08,42.78,43.03,369391.0,35.8585,36.0257,35.7749,35.9839,369391.0
2020-09-30 15:30:00,43.02,43.04,42.86,42.99,425635.0,35.9756,35.9923,35.8418,35.9505,425635.0
2020-09-30 15:40:00,43.0,43.1,42.89,43.07,719870.0,35.9588,36.0425,35.8669,36.0174,719870.0
2020-09-30 15:50:00,43.07,43.24,43.04,43.06,1606100.0,36.0174,36.1595,35.9923,36.009,1606100.0
2020-10-01 09:30:00,43.33,43.65,43.05,43.39,1477005.0,36.2348,36.5024,36.0007,36.285,1477005.0
2020-10-01 09:40:00,43.39,43.55,43.28,43.31,657954.0,36.285,36.4188,36.193,36.2181,657954.0
2020-10-01 09:50:00,43.31,43.31,42.87,42.88,664959.0,36.2181,36.2181,35.8501,35.8585,664959.0
2020-10-01 10:00:00,42.86,42.89,42.6,42.7,739852.0,35.8418,35.8669,35.6243,35.708,739852.0
2020-10-01 10:10:00,42.68,42.86,42.62,42.77,620228.0,35.6912,35.8418,35.6411,35.7665,620228.0
2020-10-01 10:20:00,42.77,42.88,42.73,42.81,283443.0,35.7665,35.8585,35.7331,35.8,283443.0
2020-10-01 10:30:00,42.81,43.0,42.78,42.9,341394.0,35.8,35.9588,35.7749,35.8752,341394.0
2020-10-01 10:40:00,42.91,42.99,42.8,42.85,247358.0,35.8836,35.9505,35.7916,35.8334,247358.0
2020-10-01 10:50:00,42.84,42.89,42.74,42.8,317005.0,35.825,35.8669,35.7414,35.7916,317005.0
2020-10-01 11:00:00,42.8,42.92,42.73,42.85,279407.0,35.7916,35.8919,35.7331,35.8334,279407.0
2020-10-01 11:10:00,42.85,43.05,42.81,42.98,263277.0,35.8334,36.0007,35.8,35.9421,263277.0
2020-10-01 11:20:00,42.99,43.07,42.95,43.01,286691.0,35.9505,36.0174,35.917,35.9672,286691.0
2020-10-01 11:30:00,43.01,43.05,42.87,42.91,274722.0,35.9672,36.0007,35.8501,35.8836,274722.0
2020-10-01 11:40:00,42.91,42.91,42.77,42.77,259423.0,35.8836,35.8836,35.7665,35.7665,259423.0
2020-10-01 11:50:00,42.77,42.87,42.77,42.84,260711.0,35.7665,35.8501,35.7665,35.825,260711.0
2020-10-01 12:00:00,42.84,42.85,42.74,42.8,267155.0,35.825,35.8334,35.7414,35.7916,267155.0
2020-10-01 12:10:00,42.81,42.88,42.74,42.79,291940.0,35.8,35.8585,35.7414,35.7832,291940.0
2020-10-01 12:20:00,42.79,42.98,42.77,42.97,290988.0,35.7832,35.9421,35.7665,35.9338,290988.0
2020-10-01 12:30:00,42.97,42.98,42.87,42.93,226894.0,35.9338,35.9421,35.8501,35.9003,226894.0
2020-10-01 12:40:00,42.92,42.98,42.89,42.91,245308.0,35.8919,35.9421,35.8669,35.8836,245308.0
2020-10-01 12:50:00,42.91,42.93,42.86,42.9,137512.0,35.8836,35.9003,35.8418,35.8752,137512.0
2020-10-01 13:00:00,42.9,43.0,42.86,42.98,186085.0,35.8752,35.9588,35.8418,35.9421,186085.0
2020-10-01 13:10:00,42.98,42.99,42.87,42.98,230547.0,35.9421,35.9505,35.8501,35.9421,230547.0
2020-10-01 13:20:00,42.98,43.07,42.93,42.93,516950.0,35.9421,36.0174,35.9003,35.9003,516950.0
2020-10-01 13:30:00,42.95,43.14,42.94,43.1,331302.0,35.917,36.0759,35.9087,36.0425,331302.0
2020-10-01 13:40:00,43.1,43.25,43.09,43.12,456126.0,36.0425,36.1679,36.0341,36.0592,456126.0
2020-10-01 13:50:00,43.12,43.19,43.03,43.08,688211.0,36.0592,36.1177,35.9839,36.0257,688211.0
2020-10-01 14:00:00,43.08,43.16,42.98,43.02,1301892.0,36.0257,36.0926,35.9421,35.9756,1301892.0
2020-10-01 14:10:00,43.01,43.14,43.01,43.12,546563.0,35.9672,36.0759,35.9672,36.0592,546563.0
2020-10-01 14:20:00,43.12,43.26,43.1,43.23,424572.0,36.0592,36.1763,36.0425,36.1512,424572.0
2020-10-01 14:30:00,43.23,43.35,43.18,43.34,541262.0,36.1512,36.2515,36.1094,36.2432,541262.0
2020-10-01 14:40:00,43.34,43.39,43.25,43.25,366522.0,36.2432,36.285,36.1679,36.1679,366522.0
2020-10-01 14:50:00,43.26,43.31,43.19,43.22,389002.0,36.1763,36.2181,36.1177,36.1428,389002.0
2020-10-01 15:00:00,43.21,43.3,43.19,43.24,363452.0,36.1345,36.2097,36.1177,36.1595,363452.0
2020-10-01 15:10:00,43.25,43.3,43.19,43.19,321947.0,36.1679,36.2097,36.1177,36.1177,321947.0
2020-10-01 15:20:00,43.19,43.19,43.07,43.18,279748.0,36.1177,36.1177,36.0174,36.1094,279748.0
2020-10-01 15:30:00,43.17,43.3,43.17,43.26,413792.0,36.101,36.2097,36.101,36.1763,413792.0
2020-10-01 15:40:00,43.27,43.29,43.15,43.2,474751.0,36.1846,36.2014,36.0843,36.1261,474751.0
2020-10-01 15:50:00,43.2,43.49,43.18,43.45,2171219.0,36.1261,36.3686,36.1094,36.3352,2171219.0
2020-10-02 09:30:00,42.54,43.2,42.52,43.18,1303429.0,35.5742,36.1261,35.5574,36.1094,1303429.0
2020-10-02 09:40:00,43.17,43.19,42.72,42.86,1224298.0,36.101,36.1177,35.7247,35.8418,1224298.0
2020-10-02 09:50:00,42.85,42.87,42.65,42.76,626469.0,35.8334,35.8501,35.6662,35.7581,626469.0
2020-10-02 10:00:00,42.78,43.09,42.73,43.02,583396.0,35.7749,36.0341,35.7331,35.9756,583396.0
2020-10-02 10:10:00,43.02,43.1,42.87,42.89,465826.0,35.9756,36.0425,35.8501,35.8669,465826.0
2020-10-02 10:20:00,42.89,43.1,42.88,43.02,455120.0,35.8669,36.0425,35.8585,35.9756,455120.0
2020-10-02 10:30:00,43.01,43.1,42.85,42.86,409932.0,35.9672,36.0425,35.8334,35.8418,409932.0
2020-10-02 10:40:00,42.86,42.88,42.76,42.85,551032.0,35.8418,35.8585,35.7581,35.8334,551032.0
2020-10-02 10:50:00,42.86,42.86,42.71,42.72,685029.0,35.8418,35.8418,35.7163,35.7247,685029.0
2020-10-02 11:00:00,42.72,42.82,42.68,42.79,475938.0,35.7247,35.8083,35.6912,35.7832,475938.0
2020-10-02 11:10:00,42.78,42.88,42.75,42.88,454466.0,35.7749,35.8585,35.7498,35.8585,454466.0
2020-10-02 11:20:00,42.87,43.08,42.85,43.05,687739.0,35.8501,36.0257,35.8334,36.0007,687739.0
2020-10-02 11:30:00,43.05,43.08,42.98,42.98,694930.0,36.0007,36.0257,35.9421,35.9421,694930.0
2020-10-02 11:40:00,42.98,43.1,42.97,43.04,303163.0,35.9421,36.0425,35.9338,35.9923,303163.0
2020-10-02 11:50:00,43.04,43.05,42.85,42.86,254897.0,35.9923,36.0007,35.8334,35.8418,254897.0
2020-10-02 12:00:00,42.85,43.27,42.84,43.27,779950.0,35.8334,36.1846,35.825,36.1846,779950.0
2020-10-02 12:10:00,43.26,43.84,43.26,43.79,921061.0,36.1763,36.6613,36.1763,36.6195,921061.0
2020-10-02 12:20:00,43.8,43.87,43.61,43.63,477076.0,36.6278,36.6864,36.469,36.4857,477076.0
2020-10-02 12:30:00,43.63,43.79,43.59,43.74,338571.0,36.4857,36.6195,36.4522,36.5777,338571.0
2020-10-02 12:40:00,43.73,43.78,43.5,43.51,417294.0,36.5693,36.6111,36.377,36.3853,417294.0
2020-10-02 12:50:00,43.51,43.64,43.48,43.61,386368.0,36.3853,36.494,36.3602,36.469,386368.0
2020-10-02 13:00:00,43.6,43.65,43.49,43.58,362254.0,36.4606,36.5024,36.3686,36.4439,362254.0
2020-10-02 13:10:00,43.57,43.65,43.45,43.52,209602.0,36.4355,36.5024,36.3352,36.3937,209602.0
2020-10-02 13:20:00,43.52,43.57,43.48,43.51,233802.0,36.3937,36.4355,36.3602,36.3853,233802.0
2020-10-02 13:30:00,43.51,43.54,43.44,43.47,198203.0,36.3853,36.4104,36.3268,36.3519,198203.0
2020-10-02 13:40:00,43.47,43.48,43.27,43.33,462052.0,36.3519,36.3602,36.1846,36.2348,462052.0
2020-10-02 13:50:00,43.33,43.43,43.26,43.42,318912.0,36.2348,36.3184,36.1763,36.3101,318912.0
2020-10-02 14:00:00,43.42,43.62,43.42,43.61,291817.0,36.3101,36.4773,36.3101,36.469,291817.0
2020-10-02 14:10:00,43.62,43.78,43.6,43.75,414607.0,36.4773,36.6111,36.4606,36.586,414607.0
2020-10-02 14:20:00,43.75,43.78,43.69,43.73,335107.0,36.586,36.6111,36.5359,36.5693,335107.0
2020-10-02 14:30:00,43.73,43.77,43.69,43.72,413479.0,36.5693,36.6028,36.5359,36.5609,413479.0
2020-10-02 14:40:00,43.72,43.78,43.68,43.73,182163.0,36.5609,36.6111,36.5275,36.5693,182163.0
2020-10-02 14:50:00,43.73,43.74,43.63,43.65,278010.0,36.5693,36.5777,36.4857,36.5024,278010.0
2020-10-02 15:00:00,43.65,43.67,43.48,43.53,235178.0,36.5024,36.5191,36.3602,36.4021,235178.0
2020-10-02 15:10:00,43.53,43.68,43.5,43.64,550077.0,36.4021,36.5275,36.377,36.494,550077.0
2020-10-02 15:20:00,43.64,43.73,43.61,43.73,300272.0,36.494,36.5693,36.469,36.5693,300272.0
2020-10-02 15:30:00,43.73,43.78,43.64,43.66,466144.0,36.5693,36.6111,36.494,36.5108,466144.0
2020-10-02 15:40:00,43.66,43.7,43.51,43.69,527180.0,36.5108,36.5442,36.3853,36.5359,527180.0
2020-10-02 15:50:00,43.68,43.72,43.6,43.66,1570413.0,36.5275,36.5609,36.4606,36.5108,1570413.0
2020-10-05 09:30:00,44.26,44.82,44.21,44.81,1225972.0,37.0125,37.4808,36.9707,37.4725,1225972.0
2020-10-05 09:40:00,44.82,44.84,44.61,44.75,765348.0,37.4808,37.4975,37.3052,37.4223,765348.0
2020-10-05 09:50:00,44.75,44.8,44.54,44.65,691526.0,37.4223,37.4641,37.2467,37.3387,691526.0
2020-10-05 10:00:00,44.65,44.68,44.49,44.65,791070.0,37.3387,37.3637,37.2049,37.3387,791070.0
2020-10-05 10:10:00,44.65,45.01,44.58,44.96,960682.0,37.3387,37.6397,37.2801,37.5979,960682.0
2020-10-05 10:20:00,44.96,45.04,44.78,44.82,460322.0,37.5979,37.6648,37.4474,37.4808,460322.0
2020-10-05 10:30:00,44.83,45.03,44.83,45.03,502197.0,37.4892,37.6564,37.4892,37.6564,502197.0
2020-10-05 10:40:00,45.03,45.14,44.95,45.12,541196.0,37.6564,37.7484,37.5895,37.7317,541196.0
2020-10-05 10:50:00,45.12,45.23,45.06,45.07,684831.0,37.7317,37.8237,37.6815,37.6899,684831.0
2020-10-05 11:00:00,45.07,45.19,45.0,45.05,717407.0,37.6899,37.7902,37.6313,37.6732,717407.0
2020-10-05 11:10:00,45.04,45.17,44.93,45.07,524169.0,37.6648,37.7735,37.5728,37.6899,524169.0
2020-10-05 11:20:00,45.06,45.14,44.95,44.96,550190.0,37.6815,37.7484,37.5895,37.5979,550190.0
2020-10-05 11:30:00,44.95,44.98,44.77,44.8,458511.0,37.5895,37.6146,37.439,37.4641,458511.0
2020-10-05 11:40:00,44.8,44.98,44.79,44.95,325660.0,37.4641,37.6146,37.4557,37.5895,325660.0
2020-10-05 11:50:00,44.94,45.08,44.94,45.0,486803.0,37.5812,37.6982,37.5812,37.6313,486803.0
2020-10-05 12:00:00,45.0,45.06,44.97,45.01,494529.0,37.6313,37.6815,37.6063,37.6397,494529.0
2020-10-05 12:10:00,45.01,45.04,44.98,45.02,367025.0,37.6397,37.6648,37.6146,37.6481,367025.0
2020-10-05 12:20:00,45.01,45.12,44.98,45.11,405929.0,37.6397,37.7317,37.6146,37.7233,405929.0
2020-10-05 12:30:00,45.1,45.13,45.03,45.08,230326.0,37.715,37.7401,37.6564,37.6982,230326.0
2020-10-05 12:40:00,45.08,45.11,45.01,45.05,248065.0,37.6982,37.7233,37.6397,37.6732,248065.0
2020-10-05 12:50:00,45.05,45.08,45.02,45.06,259735.0,37.6732,37.6982,37.6481,37.6815,259735.0
2020-10-05 13:00:00,45.06,45.09,45.01,45.04,250815.0,37.6815,37.7066,37.6397,37.6648,250815.0
2020-10-05 13:10:00,45.03,45.1,44.98,45.01,187315.0,37.6564,37.715,37.6146,37.6397,187315.0
2020-10-05 13:20:00,45.0,45.06,44.99,45.05,271639.0,37.6313,37.6815,37.623,37.6732,271639.0
2020-10-05 13:30:00,45.05,45.12,45.04,45.09,350714.0,37.6732,37.7317,37.6648,37.7066,350714.0
2020-10-05 13:40:00,45.08,45.12,45.04,45.07,415070.0,37.6982,37.7317,37.6648,37.6899,415070.0
2020-10-05 13:50:00,45.07,45.13,45.06,45.1,339120.0,37.6899,37.7401,37.6815,37.715,339120.0
2020-10-05 14:00:00,45.09,45.13,44.99,45.03,305239.0,37.7066,37.7401,37.623,37.6564,305239.0
2020-10-05 14:10:00,45.03,45.1,45.03,45.05,141637.0,37.6564,37.715,37.6564,37.6732,141637.0
2020-10-05 14:20:00,45.06,45.11,45.01,45.03,173928.0,37.6815,37.7233,37.6397,37.6564,173928.0
2020-10-05 14:30:00,45.04,45.18,45.03,45.18,327915.0,37.6648,37.7819,37.6564,37.7819,327915.0
2020-10-05 14:40:00,45.18,45.19,45.14,45.16,427774.0,37.7819,37.7902,37.7484,37.7651,427774.0
2020-10-05 14:50:00,45.16,45.18,45.05,45.17,359912.0,37.7651,37.7819,37.6732,37.7735,359912.0
2020-10-05 15:00:00,45.18,45.18,45.04,45.08,245769.0,37.7819,37.7819,37.6648,37.6982,245769.0
2020-10-05 15:10:00,45.08,45.15,45.04,45.05,340484.0,37.6982,37.7568,37.6648,37.6732,340484.0
2020-10-05 15:20:00,45.05,45.12,44.93,45.05,574553.0,37.6732,37.7317,37.5728,37.6732,574553.0
2020-10-05 15:30:00,45.05,45.05,44.85,44.89,593403.0,37.6732,37.6732,37.5059,37.5394,593403.0
2020-10-05 15:40:00,44.89,44.96,44.8,44.82,729336.0,37.5394,37.5979,37.4641,37.4808,729336.0
2020-10-05 15:50:00,44.82,44.92,44.72,44.9,1862853.0,37.4808,37.5644,37.3972,37.5477,1862853.0
2020-10-06 09:30:00,45.48,46.04,45.32,45.84,2003522.0,38.0328,38.5011,37.899,38.3338,2003522.0
2020-10-06 09:40:00,45.83,46.01,45.6,45.85,1380289.0,38.3254,38.476,38.1331,38.3422,1380289.0
2020-10-06 09:50:00,45.86,45.95,45.52,45.57,1359040.0,38.3505,38.4258,38.0662,38.108,1359040.0
2020-10-06 10:00:00,45.57,45.65,45.5,45.53,722979.0,38.108,38.1749,38.0495,38.0746,722979.0
2020-10-06 10:10:00,45.52,45.67,45.5,45.51,549185.0,38.0662,38.1916,38.0495,38.0578,549185.0
2020-10-06 10:20:00,45.52,45.54,45.36,45.42,561854.0,38.0662,38.0829,37.9324,37.9826,561854.0
2020-10-06 10:30:00,45.43,45.6,45.37,45.52,411372.0,37.9909,38.1331,37.9408,38.0662,411372.0
2020-10-06 10:40:00,45.52,45.89,45.46,45.73,794648.0,38.0662,38.3756,38.016,38.2418,794648.0
2020-10-06 10:50:00,45.72,45.82,45.67,45.75,368877.0,38.2335,38.3171,38.1916,38.2585,368877.0
2020-10-06 11:00:00,45.75,45.85,45.71,45.81,230224.0,38.2585,38.3422,38.2251,38.3087,230224.0
2020-10-06 11:10:00,45.82,46.0,45.8,45.98,491269.0,38.3171,38.4676,38.3004,38.4509,491269.0
2020-10-06 11:20:00,45.98,46.0,45.8,45.86,497852.0,38.4509,38.4676,38.3004,38.3505,497852.0
2020-10-06 11:30:00,45.86,46.03,45.76,46.0,436248.0,38.3505,38.4927,38.2669,38.4676,436248.0
2020-10-06 11:40:00,46.0,46.01,45.88,45.89,248739.0,38.4676,38.476,38.3673,38.3756,248739.0
2020-10-06 11:50:00,45.89,45.89,45.73,45.74,308034.0,38.3756,38.3756,38.2418,38.2502,308034.0
2020-10-06 12:00:00,45.75,45.8,45.6,45.69,390413.0,38.2585,38.3004,38.1331,38.2084,390413.0
2020-10-06 12:10:00,45.69,45.7,45.57,45.57,382839.0,38.2084,38.2167,38.108,38.108,382839.0
2020-10-06 12:20:00,45.57,45.6,45.5,45.52,362352.0,38.108,38.1331,38.0495,38.0662,362352.0
2020-10-06 12:30:00,45.52,45.52,45.42,45.43,353422.0,38.0662,38.0662,37.9826,37.9909,353422.0
2020-10-06 12:40:00,45.44,45.51,45.4,45.48,292167.0,37.9993,38.0578,37.9659,38.0328,292167.0
2020-10-06 12:50:00,45.49,45.55,45.46,45.51,252412.0,38.0411,38.0913,38.016,38.0578,252412.0
2020-10-06 13:00:00,45.52,45.58,45.5,45.55,230517.0,38.0662,38.1164,38.0495,38.0913,230517.0
2020-10-06 13:10:00,45.54,45.65,45.51,45.57,263626.0,38.0829,38.1749,38.0578,38.108,263626.0
2020-10-06 13:20:00,45.57,45.65,45.55,45.59,217838.0,38.108,38.1749,38.0913,38.1247,217838.0
2020-10-06 13:30:00,45.58,45.65,45.57,45.58,228565.0,38.1164,38.1749,38.108,38.1164,228565.0
2020-10-06 13:40:00,45.58,45.61,45.52,45.57,396072.0,38.1164,38.1415,38.0662,38.108,396072.0
2020-10-06 13:50:00,45.57,45.64,45.55,45.61,304563.0,38.108,38.1666,38.0913,38.1415,304563.0
2020-10-06 14:00:00,45.61,45.74,45.59,45.7,315471.0,38.1415,38.2502,38.1247,38.2167,315471.0
2020-10-06 14:10:00,45.7,45.83,45.64,45.8,320318.0,38.2167,38.3254,38.1666,38.3004,320318.0
2020-10-06 14:20:00,45.81,45.98,45.81,45.97,454892.0,38.3087,38.4509,38.3087,38.4425,454892.0
2020-10-06 14:30:00,45.98,46.01,45.85,45.95,406488.0,38.4509,38.476,38.3422,38.4258,406488.0
2020-10-06 14:40:00,45.95,46.06,45.66,45.69,725349.0,38.4258,38.5178,38.1833,38.2084,725349.0
2020-10-06 14:50:00,45.7,45.7,44.52,44.71,2456887.0,38.2167,38.2167,37.2299,37.3888,2456887.0
2020-10-06 15:00:00,44.68,44.68,44.16,44.5,1146039.0,37.3637,37.3637,36.9289,37.2132,1146039.0
2020-10-06 15:10:00,44.5,44.63,44.33,44.36,889322.0,37.2132,37.3219,37.0711,37.0961,889322.0
2020-10-06 15:20:00,44.36,44.77,44.31,44.77,1069995.0,37.0961,37.439,37.0543,37.439,1069995.0
2020-10-06 15:30:00,44.77,44.93,44.66,44.67,933364.0,37.439,37.5728,37.347,37.3554,933364.0
2020-10-06 15:40:00,44.67,44.71,44.24,44.34,894283.0,37.3554,37.3888,36.9958,37.0794,894283.0
2020-10-06 15:50:00,44.33,44.53,44.28,44.38,1507191.0,37.0711,37.2383,37.0292,37.1129,1507191.0
2020-10-07 09:30:00,45.02,45.63,44.94,45.5,1474516.0,37.6481,38.1582,37.5812,38.0495,1474516.0
2020-10-07 09:40:00,45.5,45.6,45.25,45.26,830629.0,38.0495,38.1331,37.8404,37.8488,830629.0
2020-10-07 09:50:00,45.25,45.46,45.07,45.13,543797.0,37.8404,38.016,37.6899,37.7401,543797.0
2020-10-07 10:00:00,45.12,45.19,44.97,45.09,536084.0,37.7317,37.7902,37.6063,37.7066,536084.0
2020-10-07 10:10:00,45.1,45.21,44.92,45.17,547736.0,37.715,37.807,37.5644,37.7735,547736.0
2020-10-07 10:20:00,45.17,45.3,45.04,45.23,334101.0,37.7735,37.8822,37.6648,37.8237,334101.0
2020-10-07 10:30:00,45.24,45.35,45.17,45.19,354102.0,37.832,37.924,37.7735,37.7902,354102.0
2020-10-07 10:40:00,45.19,45.25,45.0,45.02,440232.0,37.7902,37.8404,37.6313,37.6481,440232.0
2020-10-07 10:50:00,45.01,45.12,44.97,44.98,236924.0,37.6397,37.7317,37.6063,37.6146,236924.0
2020-10-07 11:00:00,44.98,45.09,44.93,45.04,289572.0,37.6146,37.7066,37.5728,37.6648,289572.0
2020-10-07 11:10:00,45.05,45.1,45.01,45.05,199408.0,37.6732,37.715,37.6397,37.6732,199408.0
2020-10-07 11:20:00,45.05,45.08,44.87,44.94,265232.0,37.6732,37.6982,37.5226,37.5812,265232.0
2020-10-07 11:30:00,44.94,44.95,44.83,44.86,435807.0,37.5812,37.5895,37.4892,37.5143,435807.0
2020-10-07 11:40:00,44.87,44.98,44.78,44.8,261459.0,37.5226,37.6146,37.4474,37.4641,261459.0
2020-10-07 11:50:00,44.8,44.83,44.73,44.83,290448.0,37.4641,37.4892,37.4056,37.4892,290448.0
2020-10-07 12:00:00,44.83,44.84,44.75,44.76,193739.0,37.4892,37.4975,37.4223,37.4306,193739.0
2020-10-07 12:10:00,44.76,44.84,44.69,44.83,264709.0,37.4306,37.4975,37.3721,37.4892,264709.0
2020-10-07 12:20:00,44.83,44.84,44.66,44.73,278671.0,37.4892,37.4975,37.347,37.4056,278671.0
2020-10-07 12:30:00,44.72,44.8,44.7,44.72,197402.0,37.3972,37.4641,37.3805,37.3972,197402.0
2020-10-07 12:40:00,44.72,44.77,44.7,44.75,188285.0,37.3972,37.439,37.3805,37.4223,188285.0
2020-10-07 12:50:00,44.76,44.76,44.7,44.74,223607.0,37.4306,37.4306,37.3805,37.4139,223607.0
2020-10-07 13:00:00,44.75,44.88,44.74,44.86,257330.0,37.4223,37.531,37.4139,37.5143,257330.0
2020-10-07 13:10:00,44.86,44.86,44.77,44.81,157379.0,37.5143,37.5143,37.439,37.4725,157379.0
2020-10-07 13:20:00,44.82,44.87,44.79,44.81,215468.0,37.4808,37.5226,37.4557,37.4725,215468.0
2020-10-07 13:30:00,44.82,44.85,44.69,44.73,281637.0,37.4808,37.5059,37.3721,37.4056,281637.0
2020-10-07 13:40:00,44.72,44.77,44.63,44.72,384064.0,37.3972,37.439,37.3219,37.3972,384064.0
2020-10-07 13:50:00,44.72,44.74,44.61,44.67,720045.0,37.3972,37.4139,37.3052,37.3554,720045.0
2020-10-07 14:00:00,44.66,44.7,44.61,44.65,292975.0,37.347,37.3805,37.3052,37.3387,292975.0
2020-10-07 14:10:00,44.65,44.8,44.64,44.78,332096.0,37.3387,37.4641,37.3303,37.4474,332096.0
2020-10-07 14:20:00,44.79,44.84,44.73,44.73,405944.0,37.4557,37.4975,37.4056,37.4056,405944.0
2020-10-07 14:30:00,44.73,44.83,44.67,44.71,612032.0,37.4056,37.4892,37.3554,37.3888,612032.0
2020-10-07 14:40:00,44.71,44.77,44.67,44.72,370330.0,37.3888,37.439,37.3554,37.3972,370330.0
2020-10-07 14:50:00,44.72,44.85,44.71,44.76,473308.0,37.3972,37.5059,37.3888,37.4306,473308.0
2020-10-07 15:00:00,44.75,44.96,44.75,44.93,512188.0,37.4223,37.5979,37.4223,37.5728,512188.0
2020-10-07 15:10:00,44.93,44.95,44.86,44.89,357347.0,37.5728,37.5895,37.5143,37.5394,357347.0
2020-10-07 15:20:00,44.89,45.03,44.88,45.0,344609.0,37.5394,37.6564,37.531,37.6313,344609.0
2020-10-07 15:30:00,45.01,45.02,44.83,44.91,475493.0,37.6397,37.6481,37.4892,37.5561,475493.0
2020-10-07 15:40:00,44.92,44.97,44.85,44.96,489876.0,37.5644,37.6063,37.5059,37.5979,489876.0
2020-10-07 15:50:00,44.97,44.97,44.75,44.84,2062316.0,37.6063,37.6063,37.4223,37.4975,2062316.0
2020-10-08 09:30:00,44.91,45.17,44.68,44.8,1743757.0,37.5561,37.7735,37.3637,37.4641,1743757.0
2020-10-08 09:40:00,44.79,44.97,44.57,44.64,1112570.0,37.4557,37.6063,37.2718,37.3303,1112570.0
2020-10-08 09:50:00,44.63,44.82,44.55,44.73,934741.0,37.3219,37.4808,37.255,37.4056,934741.0
2020-10-08 10:00:00,44.73,44.92,44.61,44.84,870749.0,37.4056,37.5644,37.3052,37.4975,870749.0
2020-10-08 10:10:00,44.84,45.0,44.77,44.95,845619.0,37.4975,37.6313,37.439,37.5895,845619.0
2020-10-08 10:20:00,44.94,45.04,44.87,44.97,546464.0,37.5812,37.6648,37.5226,37.6063,546464.0
2020-10-08 10:30:00,44.97,45.15,44.94,45.04,508365.0,37.6063,37.7568,37.5812,37.6648,508365.0
2020-10-08 10:40:00,45.05,45.06,44.83,44.98,526877.0,37.6732,37.6815,37.4892,37.6146,526877.0
2020-10-08 10:50:00,44.98,45.04,44.79,44.87,263481.0,37.6146,37.6648,37.4557,37.5226,263481.0
2020-10-08 11:00:00,44.86,44.87,44.64,44.69,828084.0,37.5143,37.5226,37.3303,37.3721,828084.0
2020-10-08 11:10:00,44.7,44.82,44.65,44.66,465817.0,37.3805,37.4808,37.3387,37.347,465817.0
2020-10-08 11:20:00,44.66,44.68,44.5,44.5,733797.0,37.347,37.3637,37.2132,37.2132,733797.0
2020-10-08 11:30:00,44.51,44.51,44.28,44.5,930221.0,37.2216,37.2216,37.0292,37.2132,930221.0
2020-10-08 11:40:00,44.5,44.6,44.47,44.53,396318.0,37.2132,37.2968,37.1881,37.2383,396318.0
2020-10-08 11:50:00,44.53,44.54,44.42,44.52,655436.0,37.2383,37.2467,37.1463,37.2299,655436.0
2020-10-08 12:00:00,44.53,44.67,44.52,44.55,448929.0,37.2383,37.3554,37.2299,37.255,448929.0
2020-10-08 12:10:00,44.55,44.7,44.52,44.7,549897.0,37.255,37.3805,37.2299,37.3805,549897.0
2020-10-08 12:20:00,44.7,44.75,44.66,44.75,263264.0,37.3805,37.4223,37.347,37.4223,263264.0
2020-10-08 12:30:00,44.75,44.85,44.74,44.84,300144.0,37.4223,37.5059,37.4139,37.4975,300144.0
2020-10-08 12:40:00,44.84,45.08,44.84,44.87,1367978.0,37.4975,37.6982,37.4975,37.5226,1367978.0
2020-10-08 12:50:00,44.86,44.94,44.76,44.88,766069.0,37.5143,37.5812,37.4306,37.531,766069.0
2020-10-08 13:00:00,44.89,44.95,44.82,44.92,480425.0,37.5394,37.5895,37.4808,37.5644,480425.0
2020-10-08 13:10:00,44.91,45.0,44.91,44.93,437355.0,37.5561,37.6313,37.5561,37.5728,437355.0
2020-10-08 13:20:00,44.93,45.01,44.91,45.0,369244.0,37.5728,37.6397,37.5561,37.6313,369244.0
2020-10-08 13:30:00,45.0,45.0,44.93,44.98,280981.0,37.6313,37.6313,37.5728,37.6146,280981.0
2020-10-08 13:40:00,44.98,45.01,44.92,44.92,471589.0,37.6146,37.6397,37.5644,37.5644,471589.0
2020-10-08 13:50:00,44.92,44.97,44.86,44.89,398248.0,37.5644,37.6063,37.5143,37.5394,398248.0
2020-10-08 14:00:00,44.89,44.98,44.86,44.97,437384.0,37.5394,37.6146,37.5143,37.6063,437384.0
2020-10-08 14:10:00,44.97,44.98,44.92,44.95,201588.0,37.6063,37.6146,37.5644,37.5895,201588.0
2020-10-08 14:20:00,44.96,44.99,44.89,44.93,189510.0,37.5979,37.623,37.5394,37.5728,189510.0
2020-10-08 14:30:00,44.93,44.94,44.87,44.9,215130.0,37.5728,37.5812,37.5226,37.5477,215130.0
2020-10-08 14:40:00,44.89,44.91,44.7,44.73,643898.0,37.5394,37.5561,37.3805,37.4056,643898.0
2020-10-08 14:50:00,44.72,44.77,44.65,44.74,446820.0,37.3972,37.439,37.3387,37.4139,446820.0
2020-10-08 15:00:00,44.73,44.76,44.64,44.7,449817.0,37.4056,37.4306,37.3303,37.3805,449817.0
2020-10-08 15:10:00,44.7,44.8,44.69,44.74,384150.0,37.3805,37.4641,37.3721,37.4139,384150.0
2020-10-08 15:20:00,44.74,44.81,44.7,44.8,478691.0,37.4139,37.4725,37.3805,37.4641,478691.0
2020-10-08 15:30:00,44.8,44.86,44.73,44.82,575741.0,37.4641,37.5143,37.4056,37.4808,575741.0
2020-10-08 15:40:00,44.83,44.86,44.76,44.81,957054.0,37.4892,37.5143,37.4306,37.4725,957054.0
2020-10-08 15:50:00,44.81,44.85,44.69,44.72,2083962.0,37.4725,37.5059,37.3721,37.3972,2083962.0
2020-10-09 09:30:00,45.01,45.59,44.94,45.46,1734826.0,37.6397,38.1247,37.5812,38.016,1734826.0
2020-10-09 09:40:00,45.45,45.52,45.28,45.28,1016764.0,38.0077,38.0662,37.8655,37.8655,1016764.0
2020-10-09 09:50:00,45.28,45.37,45.09,45.29,663079.0,37.8655,37.9408,37.7066,37.8739,663079.0
2020-10-09 10:00:00,45.29,45.34,45.05,45.05,465068.0,37.8739,37.9157,37.6732,37.6732,465068.0
2020-10-09 10:10:00,45.05,45.19,45.0,45.17,468169.0,37.6732,37.7902,37.6313,37.7735,468169.0
2020-10-09 10:20:00,45.16,45.19,44.82,44.84,660134.0,37.7651,37.7902,37.4808,37.4975,660134.0
2020-10-09 10:30:00,44.84,44.87,44.69,44.85,858070.0,37.4975,37.5226,37.3721,37.5059,858070.0
2020-10-09 10:40:00,44.85,45.05,44.79,45.01,405381.0,37.5059,37.6732,37.4557,37.6397,405381.0
2020-10-09 10:50:00,44.99,45.05,44.93,45.0,287460.0,37.623,37.6732,37.5728,37.6313,287460.0
2020-10-09 11:00:00,45.0,45.2,44.99,45.12,339862.0,37.6313,37.7986,37.623,37.7317,339862.0
2020-10-09 11:10:00,45.12,45.15,45.07,45.08,214413.0,37.7317,37.7568,37.6899,37.6982,214413.0
2020-10-09 11:20:00,45.08,45.21,45.05,45.14,469716.0,37.6982,37.807,37.6732,37.7484,469716.0
2020-10-09 11:30:00,45.13,45.16,45.04,45.09,311404.0,37.7401,37.7651,37.6648,37.7066,311404.0
2020-10-09 11:40:00,45.09,45.29,45.0,45.27,586186.0,37.7066,37.8739,37.6313,37.8571,586186.0
2020-10-09 11:50:00,45.27,45.45,45.26,45.34,734949.0,37.8571,38.0077,37.8488,37.9157,734949.0
2020-10-09 12:00:00,45.33,45.34,45.21,45.25,360578.0,37.9073,37.9157,37.807,37.8404,360578.0
2020-10-09 12:10:00,45.25,45.26,45.12,45.15,259255.0,37.8404,37.8488,37.7317,37.7568,259255.0
2020-10-09 12:20:00,45.15,45.28,45.08,45.09,682899.0,37.7568,37.8655,37.6982,37.7066,682899.0
2020-10-09 12:30:00,45.09,45.16,45.06,45.12,187013.0,37.7066,37.7651,37.6815,37.7317,187013.0
2020-10-09 12:40:00,45.12,45.13,45.04,45.09,259589.0,37.7317,37.7401,37.6648,37.7066,259589.0
2020-10-09 12:50:00,45.09,45.1,44.99,45.01,231828.0,37.7066,37.715,37.623,37.6397,231828.0
2020-10-09 13:00:00,45.01,45.05,44.96,45.03,246366.0,37.6397,37.6732,37.5979,37.6564,246366.0
2020-10-09 13:10:00,45.03,45.1,44.99,45.09,188776.0,37.6564,37.715,37.623,37.7066,188776.0
2020-10-09 13:20:00,45.09,45.14,45.05,45.13,202340.0,37.7066,37.7484,37.6732,37.7401,202340.0
2020-10-09 13:30:00,45.14,45.15,45.05,45.12,324057.0,37.7484,37.7568,37.6732,37.7317,324057.0
2020-10-09 13:40:00,45.12,45.18,45.11,45.13,367172.0,37.7317,37.7819,37.7233,37.7401,367172.0
2020-10-09 13:50:00,45.12,45.15,45.07,45.15,265424.0,37.7317,37.7568,37.6899,37.7568,265424.0
2020-10-09 14:00:00,45.15,45.15,45.04,45.08,174837.0,37.7568,37.7568,37.6648,37.6982,174837.0
2020-10-09 14:10:00,45.09,45.09,45.01,45.03,186894.0,37.7066,37.7066,37.6397,37.6564,186894.0
2020-10-09 14:20:00,45.03,45.03,44.91,44.97,320436.0,37.6564,37.6564,37.5561,37.6063,320436.0
2020-10-09 14:30:00,44.97,45.05,44.92,44.98,381614.0,37.6063,37.6732,37.5644,37.6146,381614.0
2020-10-09 14:40:00,44.98,45.06,44.92,45.05,352021.0,37.6146,37.6815,37.5644,37.6732,352021.0
2020-10-09 14:50:00,45.05,45.09,44.97,45.08,368381.0,37.6732,37.7066,37.6063,37.6982,368381.0
2020-10-09 15:00:00,45.08,45.09,44.98,45.0,321304.0,37.6982,37.7066,37.6146,37.6313,321304.0
2020-10-09 15:10:00,45.0,45.04,44.97,45.02,355822.0,37.6313,37.6648,37.6063,37.6481,355822.0
2020-10-09 15:20:00,45.02,45.1,45.01,45.03,436434.0,37.6481,37.715,37.6397,37.6564,436434.0
2020-10-09 15:30:00,45.04,45.04,44.9,44.91,494622.0,37.6648,37.6648,37.5477,37.5561,494622.0
2020-10-09 15:40:00,44.91,44.94,44.85,44.87,639843.0,37.5561,37.5812,37.5059,37.5226,639843.0
2020-10-09 15:50:00,44.85,44.95,44.84,44.91,1833118.0,37.5059,37.5895,37.4975,37.5561,1833118.0
2020-10-12 09:30:00,45.09,45.19,44.95,45.16,1295465.0,37.7066,37.7902,37.5895,37.7651,1295465.0
2020-10-12 09:40:00,45.16,45.28,45.05,45.14,921064.0,37.7651,37.8655,37.6732,37.7484,921064.0
2020-10-12 09:50:00,45.13,45.46,45.1,45.41,895106.0,37.7401,38.016,37.715,37.9742,895106.0
2020-10-12 10:00:00,45.41,45.67,45.41,45.56,635075.0,37.9742,38.1916,37.9742,38.0997,635075.0
2020-10-12 10:10:00,45.56,45.62,45.44,45.46,530871.0,38.0997,38.1498,37.9993,38.016,530871.0
2020-10-12 10:20:00,45.45,45.7,45.42,45.63,373025.0,38.0077,38.2167,37.9826,38.1582,373025.0
2020-10-12 10:30:00,45.63,45.74,45.59,45.71,505004.0,38.1582,38.2502,38.1247,38.2251,505004.0
2020-10-12 10:40:00,45.71,45.71,45.49,45.62,444849.0,38.2251,38.2251,38.0411,38.1498,444849.0
2020-10-12 10:50:00,45.62,45.74,45.58,45.66,463132.0,38.1498,38.2502,38.1164,38.1833,463132.0
2020-10-12 11:00:00,45.66,45.76,45.66,45.72,344898.0,38.1833,38.2669,38.1833,38.2335,344898.0
2020-10-12 11:10:00,45.72,45.72,45.57,45.58,341982.0,38.2335,38.2335,38.108,38.1164,341982.0
2020-10-12 11:20:00,45.58,45.63,45.51,45.53,455160.0,38.1164,38.1582,38.0578,38.0746,455160.0
2020-10-12 11:30:00,45.53,45.54,45.41,45.44,378292.0,38.0746,38.0829,37.9742,37.9993,378292.0
2020-10-12 11:40:00,45.44,45.45,45.29,45.35,499751.0,37.9993,38.0077,37.8739,37.924,499751.0
2020-10-12 11:50:00,45.35,45.37,45.29,45.32,254199.0,37.924,37.9408,37.8739,37.899,254199.0
2020-10-12 12:00:00,45.32,45.34,45.25,45.32,244267.0,37.899,37.9157,37.8404,37.899,244267.0
2020-10-12 12:10:00,45.32,45.34,45.26,45.27,309285.0,37.899,37.9157,37.8488,37.8571,309285.0
2020-10-12 12:20:00,45.27,45.41,45.26,45.36,252233.0,37.8571,37.9742,37.8488,37.9324,252233.0
2020-10-12 12:30:00,45.37,45.39,45.29,45.36,236261.0,37.9408,37.9575,37.8739,37.9324,236261.0
2020-10-12 12:40:00,45.36,45.37,45.25,45.3,267260.0,37.9324,37.9408,37.8404,37.8822,267260.0
2020-10-12 12:50:00,45.3,45.32,45.25,45.32,175372.0,37.8822,37.899,37.8404,37.899,175372.0
2020-10-12 13:00:00,45.31,45.38,45.29,45.36,214254.0,37.8906,37.9491,37.8739,37.9324,214254.0
2020-10-12 13:10:00,45.35,45.35,45.28,45.34,204245.0,37.924,37.924,37.8655,37.9157,204245.0
2020-10-12 13:20:00,45.34,45.42,45.33,45.39,278415.0,37.9157,37.9826,37.9073,37.9575,278415.0
2020-10-12 13:30:00,45.39,45.43,45.34,45.35,318089.0,37.9575,37.9909,37.9157,37.924,318089.0
2020-10-12 13:40:00,45.36,45.45,45.31,45.43,362694.0,37.9324,38.0077,37.8906,37.9909,362694.0
2020-10-12 13:50:00,45.43,45.53,45.42,45.49,231525.0,37.9909,38.0746,37.9826,38.0411,231525.0
2020-10-12 14:00:00,45.48,45.52,45.46,45.5,325562.0,38.0328,38.0662,38.016,38.0495,325562.0
2020-10-12 14:10:00,45.49,45.56,45.44,45.55,301928.0,38.0411,38.0997,37.9993,38.0913,301928.0
2020-10-12 14:20:00,45.55,45.6,45.51,45.58,376156.0,38.0913,38.1331,38.0578,38.1164,376156.0
2020-10-12 14:30:00,45.59,45.68,45.56,45.65,417868.0,38.1247,38.2,38.0997,38.1749,417868.0
2020-10-12 14:40:00,45.65,45.7,45.6,45.64,555138.0,38.1749,38.2167,38.1331,38.1666,555138.0
2020-10-12 14:50:00,45.64,45.81,45.61,45.79,456348.0,38.1666,38.3087,38.1415,38.292,456348.0
2020-10-12 15:00:00,45.79,45.84,45.77,45.83,466296.0,38.292,38.3338,38.2753,38.3254,466296.0
2020-10-12 15:10:00,45.83,45.95,45.81,45.95,621058.0,38.3254,38.4258,38.3087,38.4258,621058.0
2020-10-12 15:20:00,45.95,45.98,45.91,45.94,527271.0,38.4258,38.4509,38.3923,38.4174,527271.0
2020-10-12 15:30:00,45.94,45.99,45.88,45.91,883708.0,38.4174,38.4592,38.3673,38.3923,883708.0
2020-10-12 15:40:00,45.91,45.96,45.81,45.86,1025042.0,38.3923,38.4342,38.3087,38.3505,1025042.0
2020-10-12 15:50:00,45.85,45.92,45.8,45.88,1963236.0,38.3422,38.4007,38.3004,38.3673,1963236.0
2020-10-13 09:30:00,46.16,46.16,45.27,45.45,3095034.0,38.6014,38.6014,37.8571,38.0077,3095034.0
2020-10-13 09:40:00,45.46,45.52,45.15,45.4,2022836.0,38.016,38.0662,37.7568,37.9659,2022836.0
2020-10-13 09:50:00,45.38,45.46,45.07,45.19,1224366.0,37.9491,38.016,37.6899,37.7902,1224366.0
2020-10-13 10:00:00,45.19,45.39,44.28,44.76,2410508.0,37.7902,37.9575,37.0292,37.4306,2410508.0
2020-10-13 10:10:00,44.76,44.84,44.22,44.49,2365373.0,37.4306,37.4975,36.9791,37.2049,2365373.0
2020-10-13 10:20:00,44.49,44.56,43.89,44.0,2619024.0,37.2049,37.2634,36.7031,36.7951,2619024.0
2020-10-13 10:30:00,44.0,44.4,43.95,44.08,1722645.0,36.7951,37.1296,36.7533,36.862,1722645.0
2020-10-13 10:40:00,44.09,44.24,43.95,44.22,2392814.0,36.8704,36.9958,36.7533,36.9791,2392814.0
2020-10-13 10:50:00,44.21,44.32,44.06,44.3,1582015.0,36.9707,37.0627,36.8453,37.046,1582015.0
2020-10-13 11:00:00,44.3,44.48,44.23,44.27,788518.0,37.046,37.1965,36.9874,37.0209,788518.0
2020-10-13 11:10:00,44.26,44.31,44.11,44.13,594908.0,37.0125,37.0543,36.8871,36.9038,594908.0
2020-10-13 11:20:00,44.14,44.3,44.1,44.11,707668.0,36.9122,37.046,36.8787,36.8871,707668.0
2020-10-13 11:30:00,44.11,44.15,43.94,43.95,1002759.0,36.8871,36.9205,36.7449,36.7533,1002759.0
2020-10-13 11:40:00,43.95,44.06,43.81,43.99,1075514.0,36.7533,36.8453,36.6362,36.7867,1075514.0
2020-10-13 11:50:00,44.0,44.09,43.91,44.0,615517.0,36.7951,36.8704,36.7198,36.7951,615517.0
2020-10-13 12:00:00,44.01,44.09,43.96,43.99,535673.0,36.8035,36.8704,36.7616,36.7867,535673.0
2020-10-13 12:10:00,44.0,44.03,43.91,43.99,1017756.0,36.7951,36.8202,36.7198,36.7867,1017756.0
2020-10-13 12:20:00,44.0,44.08,43.98,44.03,483434.0,36.7951,36.862,36.7784,36.8202,483434.0
2020-10-13 12:30:00,44.02,44.06,43.91,43.94,591505.0,36.8118,36.8453,36.7198,36.7449,591505.0
2020-10-13 12:40:00,43.94,43.99,43.91,43.98,427168.0,36.7449,36.7867,36.7198,36.7784,427168.0
2020-10-13 12:50:00,43.97,44.09,43.97,44.05,413041.0,36.77,36.8704,36.77,36.8369,413041.0
2020-10-13 13:00:00,44.05,44.07,43.94,43.96,371331.0,36.8369,36.8536,36.7449,36.7616,371331.0
2020-10-13 13:10:00,43.97,44.14,43.95,44.02,461221.0,36.77,36.9122,36.7533,36.8118,461221.0
2020-10-13 13:20:00,44.02,44.05,43.97,44.0,464010.0,36.8118,36.8369,36.77,36.7951,464010.0
2020-10-13 13:30:00,43.99,44.04,43.95,43.98,349715.0,36.7867,36.8285,36.7533,36.7784,349715.0
2020-10-13 13:40:00,43.97,44.03,43.91,43.94,320643.0,36.77,36.8202,36.7198,36.7449,320643.0
2020-10-13 13:50:00,43.94,43.94,43.84,43.89,645130.0,36.7449,36.7449,36.6613,36.7031,645130.0
2020-10-13 14:00:00,43.89,43.9,43.83,43.84,422524.0,36.7031,36.7115,36.6529,36.6613,422524.0
2020-10-13 14:10:00,43.84,43.95,43.84,43.92,412040.0,36.6613,36.7533,36.6613,36.7282,412040.0
2020-10-13 14:20:00,43.91,43.92,43.7,43.71,1090995.0,36.7198,36.7282,36.5442,36.5526,1090995.0
2020-10-13 14:30:00,43.7,43.76,43.56,43.68,1646251.0,36.5442,36.5944,36.4271,36.5275,1646251.0
2020-10-13 14:40:00,43.68,43.69,43.57,43.6,756837.0,36.5275,36.5359,36.4355,36.4606,756837.0
2020-10-13 14:50:00,43.61,43.75,43.55,43.71,1034136.0,36.469,36.586,36.4188,36.5526,1034136.0
2020-10-13 15:00:00,43.71,43.79,43.69,43.72,613886.0,36.5526,36.6195,36.5359,36.5609,613886.0
2020-10-13 15:10:00,43.72,43.76,43.68,43.72,888004.0,36.5609,36.5944,36.5275,36.5609,888004.0
2020-10-13 15:20:00,43.72,43.97,43.68,43.94,1122077.0,36.5609,36.77,36.5275,36.7449,1122077.0
2020-10-13 15:30:00,43.94,43.96,43.83,43.91,930868.0,36.7449,36.7616,36.6529,36.7198,930868.0
2020-10-13 15:40:00,43.91,43.93,43.71,43.73,994733.0,36.7198,36.7366,36.5526,36.5693,994733.0
2020-10-13 15:50:00,43.73,43.78,43.61,43.63,2487282.0,36.5693,36.6111,36.469,36.4857,2487282.0
2020-10-14 09:30:00,43.52,44.24,43.48,44.17,2529886.0,36.3937,36.9958,36.3602,36.9373,2529886.0
2020-10-14 09:40:00,44.16,44.21,43.68,43.78,1625381.0,36.9289,36.9707,36.5275,36.6111,1625381.0
2020-10-14 09:50:00,43.79,43.93,43.63,43.72,959735.0,36.6195,36.7366,36.4857,36.5609,959735.0
2020-10-14 10:00:00,43.72,43.85,43.7,43.75,524707.0,36.5609,36.6697,36.5442,36.586,524707.0
2020-10-14 10:10:00,43.75,43.76,43.58,43.61,892525.0,36.586,36.5944,36.4439,36.469,892525.0
2020-10-14 10:20:00,43.61,43.66,43.42,43.47,798259.0,36.469,36.5108,36.3101,36.3519,798259.0
2020-10-14 10:30:00,43.46,43.53,43.3,43.41,856957.0,36.3435,36.4021,36.2097,36.3017,856957.0
2020-10-14 10:40:00,43.42,43.49,43.33,43.43,476276.0,36.3101,36.3686,36.2348,36.3184,476276.0
2020-10-14 10:50:00,43.43,43.58,43.41,43.52,464167.0,36.3184,36.4439,36.3017,36.3937,464167.0
2020-10-14 11:00:00,43.53,43.57,43.46,43.51,346095.0,36.4021,36.4355,36.3435,36.3853,346095.0
2020-10-14 11:10:00,43.51,43.65,43.51,43.62,301038.0,36.3853,36.5024,36.3853,36.4773,301038.0
2020-10-14 11:20:00,43.62,43.67,43.55,43.64,413002.0,36.4773,36.5191,36.4188,36.494,413002.0
2020-10-14 11:30:00,43.64,43.66,43.5,43.6,668107.0,36.494,36.5108,36.377,36.4606,668107.0
2020-10-14 11:40:00,43.6,43.63,43.39,43.44,455616.0,36.4606,36.4857,36.285,36.3268,455616.0
2020-10-14 11:50:00,43.44,43.5,43.37,43.47,423752.0,36.3268,36.377,36.2683,36.3519,423752.0
2020-10-14 12:00:00,43.48,43.58,43.46,43.5,465064.0,36.3602,36.4439,36.3435,36.377,465064.0
2020-10-14 12:10:00,43.51,43.56,43.44,43.48,328590.0,36.3853,36.4271,36.3268,36.3602,328590.0
2020-10-14 12:20:00,43.49,43.7,43.45,43.66,622774.0,36.3686,36.5442,36.3352,36.5108,622774.0
2020-10-14 12:30:00,43.67,43.72,43.56,43.63,293550.0,36.5191,36.5609,36.4271,36.4857,293550.0
2020-10-14 12:40:00,43.63,43.78,43.62,43.77,285159.0,36.4857,36.6111,36.4773,36.6028,285159.0
2020-10-14 12:50:00,43.77,43.85,43.69,43.8,554635.0,36.6028,36.6697,36.5359,36.6278,554635.0
2020-10-14 13:00:00,43.8,43.89,43.68,43.7,504746.0,36.6278,36.7031,36.5275,36.5442,504746.0
2020-10-14 13:10:00,43.7,43.71,43.56,43.63,347369.0,36.5442,36.5526,36.4271,36.4857,347369.0
2020-10-14 13:20:00,43.63,43.64,43.53,43.55,443627.0,36.4857,36.494,36.4021,36.4188,443627.0
2020-10-14 13:30:00,43.55,43.56,43.41,43.46,782007.0,36.4188,36.4271,36.3017,36.3435,782007.0
2020-10-14 13:40:00,43.45,43.47,43.36,43.47,645772.0,36.3352,36.3519,36.2599,36.3519,645772.0
2020-10-14 13:50:00,43.46,43.47,43.35,43.43,340158.0,36.3435,36.3519,36.2515,36.3184,340158.0
2020-10-14 14:00:00,43.43,43.53,43.39,43.52,328243.0,36.3184,36.4021,36.285,36.3937,328243.0
2020-10-14 14:10:00,43.51,43.53,43.45,43.47,394926.0,36.3853,36.4021,36.3352,36.3519,394926.0
2020-10-14 14:20:00,43.46,43.49,43.4,43.44,285794.0,36.3435,36.3686,36.2933,36.3268,285794.0
2020-10-14 14:30:00,43.44,43.45,43.34,43.38,362279.0,36.3268,36.3352,36.2432,36.2766,362279.0
2020-10-14 14:40:00,43.38,43.46,43.37,43.43,412238.0,36.2766,36.3435,36.2683,36.3184,412238.0
2020-10-14 14:50:00,43.43,43.44,43.34,43.35,412731.0,36.3184,36.3268,36.2432,36.2515,412731.0
2020-10-14 15:00:00,43.35,43.39,43.3,43.35,500614.0,36.2515,36.285,36.2097,36.2515,500614.0
2020-10-14 15:10:00,43.36,43.36,43.25,43.27,638719.0,36.2599,36.2599,36.1679,36.1846,638719.0
2020-10-14 15:20:00,43.26,43.31,43.23,43.23,778741.0,36.1763,36.2181,36.1512,36.1512,778741.0
2020-10-14 15:30:00,43.23,43.25,43.09,43.09,835831.0,36.1512,36.1679,36.0341,36.0341,835831.0
2020-10-14 15:40:00,43.09,43.15,43.06,43.11,1484564.0,36.0341,36.0843,36.009,36.0508,1484564.0
2020-10-14 15:50:00,43.12,43.15,43.0,43.05,2481551.0,36.0592,36.0843,35.9588,36.0007,2481551.0
2020-10-15 09:30:00,42.54,42.69,42.25,42.58,1784808.0,35.5742,35.6996,35.3317,35.6076,1784808.0
2020-10-15 09:40:00,42.57,42.67,42.37,42.65,1014442.0,35.5993,35.6829,35.432,35.6662,1014442.0
2020-10-15 09:50:00,42.64,42.77,42.49,42.71,696523.0,35.6578,35.7665,35.5324,35.7163,696523.0
2020-10-15 10:00:00,42.73,42.99,42.7,42.93,1277781.0,35.7331,35.9505,35.708,35.9003,1277781.0
2020-10-15 10:10:00,42.93,43.17,42.91,43.07,921963.0,35.9003,36.101,35.8836,36.0174,921963.0
2020-10-15 10:20:00,43.07,43.17,43.03,43.11,748459.0,36.0174,36.101,35.9839,36.0508,748459.0
2020-10-15 10:30:00,43.11,43.37,43.1,43.32,1090398.0,36.0508,36.2683,36.0425,36.2264,1090398.0
2020-10-15 10:40:00,43.32,43.33,43.18,43.28,551586.0,36.2264,36.2348,36.1094,36.193,551586.0
2020-10-15 10:50:00,43.28,43.33,43.22,43.27,381414.0,36.193,36.2348,36.1428,36.1846,381414.0
2020-10-15 11:00:00,43.26,43.28,43.15,43.23,495562.0,36.1763,36.193,36.0843,36.1512,495562.0
2020-10-15 11:10:00,43.23,43.28,43.05,43.11,551720.0,36.1512,36.193,36.0007,36.0508,551720.0
2020-10-15 11:20:00,43.11,43.16,43.04,43.08,602297.0,36.0508,36.0926,35.9923,36.0257,602297.0
2020-10-15 11:30:00,43.08,43.1,42.92,42.95,504794.0,36.0257,36.0425,35.8919,35.917,504794.0
2020-10-15 11:40:00,42.95,43.07,42.94,43.07,399280.0,35.917,36.0174,35.9087,36.0174,399280.0
2020-10-15 11:50:00,43.07,43.28,43.06,43.12,574610.0,36.0174,36.193,36.009,36.0592,574610.0
2020-10-15 12:00:00,43.12,43.18,43.07,43.1,500400.0,36.0592,36.1094,36.0174,36.0425,500400.0
2020-10-15 12:10:00,43.11,43.16,43.06,43.06,268251.0,36.0508,36.0926,36.009,36.009,268251.0
2020-10-15 12:20:00,43.07,43.15,43.05,43.12,212694.0,36.0174,36.0843,36.0007,36.0592,212694.0
2020-10-15 12:30:00,43.12,43.21,43.11,43.18,303175.0,36.0592,36.1345,36.0508,36.1094,303175.0
2020-10-15 12:40:00,43.18,43.4,43.17,43.36,438230.0,36.1094,36.2933,36.101,36.2599,438230.0
2020-10-15 12:50:00,43.37,43.42,43.31,43.37,421146.0,36.2683,36.3101,36.2181,36.2683,421146.0
2020-10-15 13:00:00,43.37,43.37,43.27,43.31,239525.0,36.2683,36.2683,36.1846,36.2181,239525.0
2020-10-15 13:10:00,43.31,43.39,43.28,43.34,348833.0,36.2181,36.285,36.193,36.2432,348833.0
2020-10-15 13:20:00,43.34,43.42,43.25,43.4,324715.0,36.2432,36.3101,36.1679,36.2933,324715.0
2020-10-15 13:30:00,43.4,43.42,43.25,43.29,427158.0,36.2933,36.3101,36.1679,36.2014,427158.0
2020-10-15 13:40:00,43.28,43.33,43.23,43.28,331497.0,36.193,36.2348,36.1512,36.193,331497.0
2020-10-15 13:50:00,43.29,43.31,43.23,43.28,221620.0,36.2014,36.2181,36.1512,36.193,221620.0
2020-10-15 14:00:00,43.28,43.33,43.25,43.26,269892.0,36.193,36.2348,36.1679,36.1763,269892.0
2020-10-15 14:10:00,43.26,43.32,43.24,43.29,329055.0,36.1763,36.2264,36.1595,36.2014,329055.0
2020-10-15 14:20:00,43.3,43.39,43.28,43.36,407788.0,36.2097,36.285,36.193,36.2599,407788.0
2020-10-15 14:30:00,43.36,43.44,43.34,43.4,354859.0,36.2599,36.3268,36.2432,36.2933,354859.0
2020-10-15 14:40:00,43.41,43.45,43.37,43.45,348041.0,36.3017,36.3352,36.2683,36.3352,348041.0
2020-10-15 14:50:00,43.45,43.47,43.39,43.45,433329.0,36.3352,36.3519,36.285,36.3352,433329.0
2020-10-15 15:00:00,43.45,43.49,43.42,43.44,326709.0,36.3352,36.3686,36.3101,36.3268,326709.0
2020-10-15 15:10:00,43.44,43.45,43.34,43.37,467432.0,36.3268,36.3352,36.2432,36.2683,467432.0
2020-10-15 15:20:00,43.36,43.6,43.36,43.55,616080.0,36.2599,36.4606,36.2599,36.4188,616080.0
2020-10-15 15:30:00,43.56,43.64,43.48,43.49,594618.0,36.4271,36.494,36.3602,36.3686,594618.0
2020-10-15 15:40:00,43.49,43.58,43.41,43.41,718473.0,36.3686,36.4439,36.3017,36.3017,718473.0
2020-10-15 15:50:00,43.42,43.61,43.41,43.6,1812989.0,36.3101,36.469,36.3017,36.4606,1812989.0
2020-10-16 09:30:00,43.68,43.88,43.49,43.58,2012527.0,36.5275,36.6947,36.3686,36.4439,2012527.0
2020-10-16 09:40:00,43.58,43.61,43.41,43.5,845898.0,36.4439,36.469,36.3017,36.377,845898.0
2020-10-16 09:50:00,43.5,43.63,43.35,43.56,835948.0,36.377,36.4857,36.2515,36.4271,835948.0
2020-10-16 10:00:00,43.56,43.59,43.35,43.37,650765.0,36.4271,36.4522,36.2515,36.2683,650765.0
2020-10-16 10:10:00,43.37,43.41,43.08,43.21,1095337.0,36.2683,36.3017,36.0257,36.1345,1095337.0
2020-10-16 10:20:00,43.21,43.4,43.14,43.39,496529.0,36.1345,36.2933,36.0759,36.285,496529.0
2020-10-16 10:30:00,43.39,43.65,43.36,43.49,727887.0,36.285,36.5024,36.2599,36.3686,727887.0
2020-10-16 10:40:00,43.49,43.57,43.43,43.57,492911.0,36.3686,36.4355,36.3184,36.4355,492911.0
2020-10-16 10:50:00,43.57,43.58,43.42,43.47,428461.0,36.4355,36.4439,36.3101,36.3519,428461.0
2020-10-16 11:00:00,43.46,43.62,43.46,43.58,282973.0,36.3435,36.4773,36.3435,36.4439,282973.0
2020-10-16 11:10:00,43.58,43.71,43.55,43.62,395109.0,36.4439,36.5526,36.4188,36.4773,395109.0
2020-10-16 11:20:00,43.63,43.65,43.55,43.64,351652.0,36.4857,36.5024,36.4188,36.494,351652.0
2020-10-16 11:30:00,43.63,43.65,43.48,43.59,366515.0,36.4857,36.5024,36.3602,36.4522,366515.0
2020-10-16 11:40:00,43.59,43.66,43.53,43.6,413262.0,36.4522,36.5108,36.4021,36.4606,413262.0
2020-10-16 11:50:00,43.61,43.62,43.44,43.46,464146.0,36.469,36.4773,36.3268,36.3435,464146.0
2020-10-16 12:00:00,43.46,43.47,43.34,43.38,583977.0,36.3435,36.3519,36.2432,36.2766,583977.0
2020-10-16 12:10:00,43.38,43.4,43.29,43.3,363301.0,36.2766,36.2933,36.2014,36.2097,363301.0
2020-10-16 12:20:00,43.3,43.39,43.3,43.36,350284.0,36.2097,36.285,36.2097,36.2599,350284.0
2020-10-16 12:30:00,43.36,43.38,43.27,43.3,496823.0,36.2599,36.2766,36.1846,36.2097,496823.0
2020-10-16 12:40:00,43.29,43.3,43.24,43.28,434435.0,36.2014,36.2097,36.1595,36.193,434435.0
2020-10-16 12:50:00,43.28,43.33,43.23,43.32,526642.0,36.193,36.2348,36.1512,36.2264,526642.0
2020-10-16 13:00:00,43.32,43.36,43.24,43.3,421086.0,36.2264,36.2599,36.1595,36.2097,421086.0
2020-10-16 13:10:00,43.29,43.36,43.2,43.35,499133.0,36.2014,36.2599,36.1261,36.2515,499133.0
2020-10-16 13:20:00,43.35,43.39,43.3,43.38,225328.0,36.2515,36.285,36.2097,36.2766,225328.0
2020-10-16 13:30:00,43.38,43.38,43.32,43.36,367126.0,36.2766,36.2766,36.2264,36.2599,367126.0
2020-10-16 13:40:00,43.36,43.4,43.33,43.35,482596.0,36.2599,36.2933,36.2348,36.2515,482596.0
2020-10-16 13:50:00,43.36,43.44,43.33,43.36,301909.0,36.2599,36.3268,36.2348,36.2599,301909.0
2020-10-16 14:00:00,43.37,43.4,43.33,43.36,217440.0,36.2683,36.2933,36.2348,36.2599,217440.0
2020-10-16 14:10:00,43.37,43.42,43.36,43.38,250649.0,36.2683,36.3101,36.2599,36.2766,250649.0
2020-10-16 14:20:00,43.39,43.45,43.36,43.43,345647.0,36.285,36.3352,36.2599,36.3184,345647.0
2020-10-16 14:30:00,43.44,43.44,43.35,43.35,277033.0,36.3268,36.3268,36.2515,36.2515,277033.0
2020-10-16 14:40:00,43.35,43.38,43.25,43.26,240844.0,36.2515,36.2766,36.1679,36.1763,240844.0
2020-10-16 14:50:00,43.26,43.3,43.18,43.29,668234.0,36.1763,36.2097,36.1094,36.2014,668234.0
2020-10-16 15:00:00,43.29,43.3,43.24,43.27,204034.0,36.2014,36.2097,36.1595,36.1846,204034.0
2020-10-16 15:10:00,43.27,43.28,43.16,43.23,300349.0,36.1846,36.193,36.0926,36.1512,300349.0
2020-10-16 15:20:00,43.23,43.25,43.21,43.23,329643.0,36.1512,36.1679,36.1345,36.1512,329643.0
2020-10-16 15:30:00,43.23,43.26,43.19,43.22,583637.0,36.1512,36.1763,36.1177,36.1428,583637.0
2020-10-16 15:40:00,43.21,43.24,43.17,43.23,943795.0,36.1345,36.1595,36.101,36.1512,943795.0
2020-10-16 15:50:00,43.23,43.24,43.11,43.19,2138534.0,36.1512,36.1595,36.0508,36.1177,2138534.0
2020-10-19 09:30:00,43.35,43.39,42.86,42.9,1542471.0,36.2515,36.285,35.8418,35.8752,1542471.0
2020-10-19 09:40:00,42.89,43.11,42.82,43.08,1126915.0,35.8669,36.0508,35.8083,36.0257,1126915.0
2020-10-19 09:50:00,43.08,43.24,43.03,43.09,641833.0,36.0257,36.1595,35.9839,36.0341,641833.0
2020-10-19 10:00:00,43.08,43.16,42.88,42.89,488339.0,36.0257,36.0926,35.8585,35.8669,488339.0
2020-10-19 10:10:00,42.89,42.97,42.81,42.97,630573.0,35.8669,35.9338,35.8,35.9338,630573.0
2020-10-19 10:20:00,42.97,43.0,42.84,42.94,416771.0,35.9338,35.9588,35.825,35.9087,416771.0
2020-10-19 10:30:00,42.94,43.19,42.92,43.14,425721.0,35.9087,36.1177,35.8919,36.0759,425721.0
2020-10-19 10:40:00,43.14,43.27,43.05,43.2,462391.0,36.0759,36.1846,36.0007,36.1261,462391.0
2020-10-19 10:50:00,43.2,43.27,43.15,43.24,373714.0,36.1261,36.1846,36.0843,36.1595,373714.0
2020-10-19 11:00:00,43.23,43.26,42.98,43.02,463009.0,36.1512,36.1763,35.9421,35.9756,463009.0
2020-10-19 11:10:00,43.03,43.13,43.0,43.09,353323.0,35.9839,36.0676,35.9588,36.0341,353323.0
2020-10-19 11:20:00,43.09,43.15,42.95,43.12,339553.0,36.0341,36.0843,35.917,36.0592,339553.0
2020-10-19 11:30:00,43.12,43.19,43.07,43.08,242605.0,36.0592,36.1177,36.0174,36.0257,242605.0
2020-10-19 11:40:00,43.08,43.14,43.06,43.13,186773.0,36.0257,36.0759,36.009,36.0676,186773.0
2020-10-19 11:50:00,43.13,43.18,43.08,43.17,257347.0,36.0676,36.1094,36.0257,36.101,257347.0
2020-10-19 12:00:00,43.16,43.18,43.0,43.01,316899.0,36.0926,36.1094,35.9588,35.9672,316899.0
2020-10-19 12:10:00,43.01,43.16,43.0,43.07,307577.0,35.9672,36.0926,35.9588,36.0174,307577.0
2020-10-19 12:20:00,43.08,43.11,43.03,43.08,167606.0,36.0257,36.0508,35.9839,36.0257,167606.0
2020-10-19 12:30:00,43.08,43.11,43.03,43.05,171161.0,36.0257,36.0508,35.9839,36.0007,171161.0
2020-10-19 12:40:00,43.04,43.1,43.03,43.06,146402.0,35.9923,36.0425,35.9839,36.009,146402.0
2020-10-19 12:50:00,43.07,43.08,42.99,43.02,264498.0,36.0174,36.0257,35.9505,35.9756,264498.0
2020-10-19 13:00:00,43.02,43.04,42.95,42.99,143090.0,35.9756,35.9923,35.917,35.9505,143090.0
2020-10-19 13:10:00,42.99,43.08,42.99,43.04,261962.0,35.9505,36.0257,35.9505,35.9923,261962.0
2020-10-19 13:20:00,43.05,43.11,43.04,43.11,196806.0,36.0007,36.0508,35.9923,36.0508,196806.0
2020-10-19 13:30:00,43.1,43.1,42.98,43.05,240012.0,36.0425,36.0425,35.9421,36.0007,240012.0
2020-10-19 13:40:00,43.05,43.12,43.01,43.11,172685.0,36.0007,36.0592,35.9672,36.0508,172685.0
2020-10-19 13:50:00,43.1,43.2,43.1,43.18,254789.0,36.0425,36.1261,36.0425,36.1094,254789.0
2020-10-19 14:00:00,43.18,43.19,43.04,43.09,451337.0,36.1094,36.1177,35.9923,36.0341,451337.0
2020-10-19 14:10:00,43.09,43.18,43.09,43.16,231451.0,36.0341,36.1094,36.0341,36.0926,231451.0
2020-10-19 14:20:00,43.16,43.17,43.07,43.1,526387.0,36.0926,36.101,36.0174,36.0425,526387.0
2020-10-19 14:30:00,43.1,43.1,42.98,43.02,321184.0,36.0425,36.0425,35.9421,35.9756,321184.0
2020-10-19 14:40:00,43.03,43.06,42.92,42.93,594665.0,35.9839,36.009,35.8919,35.9003,594665.0
2020-10-19 14:50:00,42.92,43.02,42.89,42.94,536104.0,35.8919,35.9756,35.8669,35.9087,536104.0
2020-10-19 15:00:00,42.94,42.96,42.82,42.88,703137.0,35.9087,35.9254,35.8083,35.8585,703137.0
2020-10-19 15:10:00,42.88,42.95,42.82,42.89,450922.0,35.8585,35.917,35.8083,35.8669,450922.0
2020-10-19 15:20:00,42.88,42.92,42.82,42.89,508937.0,35.8585,35.8919,35.8083,35.8669,508937.0
2020-10-19 15:30:00,42.89,42.99,42.87,42.98,627288.0,35.8669,35.9505,35.8501,35.9421,627288.0
2020-10-19 15:40:00,42.97,43.02,42.93,42.95,966408.0,35.9338,35.9756,35.9003,35.917,966408.0
2020-10-19 15:50:00,42.95,42.97,42.85,42.89,1765589.0,35.917,35.9338,35.8334,35.8669,1765589.0
2020-10-20 09:30:00,43.37,43.7,43.34,43.58,1626922.0,36.2683,36.5442,36.2432,36.4439,1626922.0
2020-10-20 09:40:00,43.59,43.93,43.58,43.81,992662.0,36.4522,36.7366,36.4439,36.6362,992662.0
2020-10-20 09:50:00,43.81,43.95,43.74,43.92,909519.0,36.6362,36.7533,36.5777,36.7282,909519.0
2020-10-20 10:00:00,43.91,44.08,43.82,43.89,756113.0,36.7198,36.862,36.6446,36.7031,756113.0
2020-10-20 10:10:00,43.89,43.96,43.82,43.84,419805.0,36.7031,36.7616,36.6446,36.6613,419805.0
2020-10-20 10:20:00,43.85,43.92,43.68,43.92,336860.0,36.6697,36.7282,36.5275,36.7282,336860.0
2020-10-20 10:30:00,43.92,43.94,43.8,43.82,486768.0,36.7282,36.7449,36.6278,36.6446,486768.0
2020-10-20 10:40:00,43.83,43.98,43.82,43.91,366615.0,36.6529,36.7784,36.6446,36.7198,366615.0
2020-10-20 10:50:00,43.91,43.99,43.83,43.83,338805.0,36.7198,36.7867,36.6529,36.6529,338805.0
2020-10-20 11:00:00,43.83,43.87,43.67,43.75,356486.0,36.6529,36.6864,36.5191,36.586,356486.0
2020-10-20 11:10:00,43.74,43.75,43.63,43.66,385070.0,36.5777,36.586,36.4857,36.5108,385070.0
2020-10-20 11:20:00,43.66,43.73,43.56,43.71,258977.0,36.5108,36.5693,36.4271,36.5526,258977.0
2020-10-20 11:30:00,43.71,43.77,43.67,43.69,401894.0,36.5526,36.6028,36.5191,36.5359,401894.0
2020-10-20 11:40:00,43.68,43.69,43.54,43.61,502478.0,36.5275,36.5359,36.4104,36.469,502478.0
2020-10-20 11:50:00,43.61,43.66,43.57,43.57,186994.0,36.469,36.5108,36.4355,36.4355,186994.0
2020-10-20 12:00:00,43.57,43.65,43.56,43.57,184707.0,36.4355,36.5024,36.4271,36.4355,184707.0
2020-10-20 12:10:00,43.56,43.6,43.53,43.54,187559.0,36.4271,36.4606,36.4021,36.4104,187559.0
2020-10-20 12:20:00,43.53,43.53,43.42,43.42,428781.0,36.4021,36.4021,36.3101,36.3101,428781.0
2020-10-20 12:30:00,43.42,43.75,43.42,43.68,443500.0,36.3101,36.586,36.3101,36.5275,443500.0
2020-10-20 12:40:00,43.69,43.75,43.64,43.72,262454.0,36.5359,36.586,36.494,36.5609,262454.0
2020-10-20 12:50:00,43.73,43.87,43.72,43.87,215607.0,36.5693,36.6864,36.5609,36.6864,215607.0
2020-10-20 13:00:00,43.87,43.92,43.81,43.83,342752.0,36.6864,36.7282,36.6362,36.6529,342752.0
2020-10-20 13:10:00,43.83,43.84,43.75,43.78,305723.0,36.6529,36.6613,36.586,36.6111,305723.0
2020-10-20 13:20:00,43.78,43.98,43.78,43.96,436912.0,36.6111,36.7784,36.6111,36.7616,436912.0
2020-10-20 13:30:00,43.96,44.0,43.94,43.97,572407.0,36.7616,36.7951,36.7449,36.77,572407.0
2020-10-20 13:40:00,43.97,43.99,43.85,43.85,295917.0,36.77,36.7867,36.6697,36.6697,295917.0
2020-10-20 13:50:00,43.85,43.87,43.77,43.82,435959.0,36.6697,36.6864,36.6028,36.6446,435959.0
2020-10-20 14:00:00,43.82,43.87,43.74,43.82,333106.0,36.6446,36.6864,36.5777,36.6446,333106.0
2020-10-20 14:10:00,43.81,43.95,43.79,43.95,329149.0,36.6362,36.7533,36.6195,36.7533,329149.0
2020-10-20 14:20:00,43.95,43.99,43.91,43.94,358845.0,36.7533,36.7867,36.7198,36.7449,358845.0
2020-10-20 14:30:00,43.94,43.99,43.89,43.92,333898.0,36.7449,36.7867,36.7031,36.7282,333898.0
2020-10-20 14:40:00,43.92,43.95,43.86,43.91,269772.0,36.7282,36.7533,36.678,36.7198,269772.0
2020-10-20 14:50:00,43.9,43.91,43.81,43.81,329222.0,36.7115,36.7198,36.6362,36.6362,329222.0
2020-10-20 15:00:00,43.81,43.88,43.61,43.63,416694.0,36.6362,36.6947,36.469,36.4857,416694.0
2020-10-20 15:10:00,43.63,43.64,43.45,43.57,771213.0,36.4857,36.494,36.3352,36.4355,771213.0
2020-10-20 15:20:00,43.57,43.72,43.51,43.7,471240.0,36.4355,36.5609,36.3853,36.5442,471240.0
2020-10-20 15:30:00,43.7,43.72,43.5,43.52,476757.0,36.5442,36.5609,36.377,36.3937,476757.0
2020-10-20 15:40:00,43.53,43.7,43.52,43.61,619423.0,36.4021,36.5442,36.3937,36.469,619423.0
2020-10-20 15:50:00,43.61,43.67,43.5,43.51,1200856.0,36.469,36.5191,36.377,36.3853,1200856.0
2020-10-21 09:30:00,43.48,43.48,43.09,43.19,1287251.0,36.3602,36.3602,36.0341,36.1177,1287251.0
2020-10-21 09:40:00,43.19,43.49,43.18,43.33,799536.0,36.1177,36.3686,36.1094,36.2348,799536.0
2020-10-21 09:50:00,43.34,43.34,43.19,43.25,463971.0,36.2432,36.2432,36.1177,36.1679,463971.0
2020-10-21 10:00:00,43.25,43.39,43.17,43.33,522054.0,36.1679,36.285,36.101,36.2348,522054.0
2020-10-21 10:10:00,43.33,43.35,43.15,43.21,356176.0,36.2348,36.2515,36.0843,36.1345,356176.0
2020-10-21 10:20:00,43.21,43.25,43.16,43.17,211404.0,36.1345,36.1679,36.0926,36.101,211404.0
2020-10-21 10:30:00,43.16,43.32,43.15,43.32,340172.0,36.0926,36.2264,36.0843,36.2264,340172.0
2020-10-21 10:40:00,43.32,43.34,43.21,43.23,301008.0,36.2264,36.2432,36.1345,36.1512,301008.0
2020-10-21 10:50:00,43.22,43.22,43.14,43.18,299654.0,36.1428,36.1428,36.0759,36.1094,299654.0
2020-10-21 11:00:00,43.18,43.19,43.08,43.1,349018.0,36.1094,36.1177,36.0257,36.0425,349018.0
2020-10-21 11:10:00,43.1,43.21,43.05,43.21,321207.0,36.0425,36.1345,36.0007,36.1345,321207.0
2020-10-21 11:20:00,43.21,43.35,43.17,43.33,487262.0,36.1345,36.2515,36.101,36.2348,487262.0
2020-10-21 11:30:00,43.33,43.58,43.32,43.54,662165.0,36.2348,36.4439,36.2264,36.4104,662165.0
2020-10-21 11:40:00,43.53,43.57,43.41,43.43,318576.0,36.4021,36.4355,36.3017,36.3184,318576.0
2020-10-21 11:50:00,43.43,43.46,43.22,43.34,704613.0,36.3184,36.3435,36.1428,36.2432,704613.0
2020-10-21 12:00:00,43.35,43.43,43.32,43.43,251073.0,36.2515,36.3184,36.2264,36.3184,251073.0
2020-10-21 12:10:00,43.42,43.43,43.3,43.3,204846.0,36.3101,36.3184,36.2097,36.2097,204846.0
2020-10-21 12:20:00,43.31,43.73,43.3,43.44,706370.0,36.2181,36.5693,36.2097,36.3268,706370.0
2020-10-21 12:30:00,43.44,43.45,43.29,43.42,307188.0,36.3268,36.3352,36.2014,36.3101,307188.0
2020-10-21 12:40:00,43.42,43.54,43.38,43.39,371951.0,36.3101,36.4104,36.2766,36.285,371951.0
2020-10-21 12:50:00,43.39,43.42,43.34,43.4,297151.0,36.285,36.3101,36.2432,36.2933,297151.0
2020-10-21 13:00:00,43.4,43.49,43.33,43.34,206140.0,36.2933,36.3686,36.2348,36.2432,206140.0
2020-10-21 13:10:00,43.35,43.36,43.22,43.31,207364.0,36.2515,36.2599,36.1428,36.2181,207364.0
2020-10-21 13:20:00,43.31,43.32,43.23,43.25,145337.0,36.2181,36.2264,36.1512,36.1679,145337.0
2020-10-21 13:30:00,43.26,43.27,43.14,43.16,250334.0,36.1763,36.1846,36.0759,36.0926,250334.0
2020-10-21 13:40:00,43.16,43.26,43.15,43.26,386300.0,36.0926,36.1763,36.0843,36.1763,386300.0
2020-10-21 13:50:00,43.27,43.33,43.18,43.22,207279.0,36.1846,36.2348,36.1094,36.1428,207279.0
2020-10-21 14:00:00,43.22,43.28,43.16,43.18,337057.0,36.1428,36.193,36.0926,36.1094,337057.0
2020-10-21 14:10:00,43.17,43.22,43.15,43.19,353826.0,36.101,36.1428,36.0843,36.1177,353826.0
2020-10-21 14:20:00,43.19,43.25,43.15,43.18,262945.0,36.1177,36.1679,36.0843,36.1094,262945.0
2020-10-21 14:30:00,43.19,43.22,43.13,43.15,266010.0,36.1177,36.1428,36.0676,36.0843,266010.0
2020-10-21 14:40:00,43.15,43.21,43.15,43.16,232003.0,36.0843,36.1345,36.0843,36.0926,232003.0
2020-10-21 14:50:00,43.16,43.24,43.14,43.21,183470.0,36.0926,36.1595,36.0759,36.1345,183470.0
2020-10-21 15:00:00,43.22,43.24,43.11,43.14,242037.0,36.1428,36.1595,36.0508,36.0759,242037.0
2020-10-21 15:10:00,43.14,43.14,43.03,43.09,429951.0,36.0759,36.0759,35.9839,36.0341,429951.0
2020-10-21 15:20:00,43.09,43.11,43.05,43.08,330011.0,36.0341,36.0508,36.0007,36.0257,330011.0
2020-10-21 15:30:00,43.08,43.09,43.0,43.02,441392.0,36.0257,36.0341,35.9588,35.9756,441392.0
2020-10-21 15:40:00,43.02,43.03,42.92,42.92,1019392.0,35.9756,35.9839,35.8919,35.8919,1019392.0
2020-10-21 15:50:00,42.92,43.01,42.9,43.0,1519366.0,35.8919,35.9672,35.8752,35.9588,1519366.0
2020-10-22 09:30:00,42.89,43.0,42.66,42.83,1592375.0,35.8669,35.9588,35.6745,35.8167,1592375.0
2020-10-22 09:40:00,42.83,43.1,42.82,43.09,522776.0,35.8167,36.0425,35.8083,36.0341,522776.0
2020-10-22 09:50:00,43.09,43.25,43.02,43.19,865440.0,36.0341,36.1679,35.9756,36.1177,865440.0
2020-10-22 10:00:00,43.18,43.33,43.17,43.26,492833.0,36.1094,36.2348,36.101,36.1763,492833.0
2020-10-22 10:10:00,43.27,43.37,43.25,43.31,452367.0,36.1846,36.2683,36.1679,36.2181,452367.0
2020-10-22 10:20:00,43.31,43.32,43.16,43.27,417838.0,36.2181,36.2264,36.0926,36.1846,417838.0
2020-10-22 10:30:00,43.27,43.34,43.0,43.03,896451.0,36.1846,36.2432,35.9588,35.9839,896451.0
2020-10-22 10:40:00,43.03,43.1,42.95,43.05,446138.0,35.9839,36.0425,35.917,36.0007,446138.0
2020-10-22 10:50:00,43.06,43.28,43.01,43.24,601607.0,36.009,36.193,35.9672,36.1595,601607.0
2020-10-22 11:00:00,43.25,43.47,43.24,43.46,510509.0,36.1679,36.3519,36.1595,36.3435,510509.0
2020-10-22 11:10:00,43.46,43.71,43.46,43.66,650142.0,36.3435,36.5526,36.3435,36.5108,650142.0
2020-10-22 11:20:00,43.66,43.77,43.6,43.64,604797.0,36.5108,36.6028,36.4606,36.494,604797.0
2020-10-22 11:30:00,43.64,43.74,43.57,43.65,422880.0,36.494,36.5777,36.4355,36.5024,422880.0
2020-10-22 11:40:00,43.65,43.7,43.61,43.7,400373.0,36.5024,36.5442,36.469,36.5442,400373.0
2020-10-22 11:50:00,43.7,43.72,43.59,43.7,314208.0,36.5442,36.5609,36.4522,36.5442,314208.0
2020-10-22 12:00:00,43.69,43.72,43.59,43.65,235420.0,36.5359,36.5609,36.4522,36.5024,235420.0
2020-10-22 12:10:00,43.65,43.75,43.62,43.68,281136.0,36.5024,36.586,36.4773,36.5275,281136.0
2020-10-22 12:20:00,43.69,43.72,43.66,43.7,203901.0,36.5359,36.5609,36.5108,36.5442,203901.0
2020-10-22 12:30:00,43.7,43.76,43.62,43.73,335376.0,36.5442,36.5944,36.4773,36.5693,335376.0
2020-10-22 12:40:00,43.73,43.84,43.7,43.84,193704.0,36.5693,36.6613,36.5442,36.6613,193704.0
2020-10-22 12:50:00,43.84,43.84,43.7,43.74,323008.0,36.6613,36.6613,36.5442,36.5777,323008.0
2020-10-22 13:00:00,43.73,43.76,43.64,43.67,298005.0,36.5693,36.5944,36.494,36.5191,298005.0
2020-10-22 13:10:00,43.67,43.76,43.62,43.75,637706.0,36.5191,36.5944,36.4773,36.586,637706.0
2020-10-22 13:20:00,43.75,43.82,43.63,43.64,298258.0,36.586,36.6446,36.4857,36.494,298258.0
2020-10-22 13:30:00,43.65,43.74,43.6,43.69,283492.0,36.5024,36.5777,36.4606,36.5359,283492.0
2020-10-22 13:40:00,43.69,43.71,43.6,43.67,478522.0,36.5359,36.5526,36.4606,36.5191,478522.0
2020-10-22 13:50:00,43.67,43.77,43.67,43.74,205962.0,36.5191,36.6028,36.5191,36.5777,205962.0
2020-10-22 14:00:00,43.73,43.8,43.71,43.74,213874.0,36.5693,36.6278,36.5526,36.5777,213874.0
2020-10-22 14:10:00,43.75,43.84,43.72,43.8,322503.0,36.586,36.6613,36.5609,36.6278,322503.0
2020-10-22 14:20:00,43.8,43.9,43.78,43.87,392764.0,36.6278,36.7115,36.6111,36.6864,392764.0
2020-10-22 14:30:00,43.86,43.95,43.84,43.95,204444.0,36.678,36.7533,36.6613,36.7533,204444.0
2020-10-22 14:40:00,43.94,43.97,43.85,43.88,248753.0,36.7449,36.77,36.6697,36.6947,248753.0
2020-10-22 14:50:00,43.89,43.9,43.85,43.89,150448.0,36.7031,36.7115,36.6697,36.7031,150448.0
2020-10-22 15:00:00,43.89,43.9,43.78,43.82,245292.0,36.7031,36.7115,36.6111,36.6446,245292.0
2020-10-22 15:10:00,43.82,43.83,43.78,43.82,334531.0,36.6446,36.6529,36.6111,36.6446,334531.0
2020-10-22 15:20:00,43.82,43.94,43.81,43.92,453962.0,36.6446,36.7449,36.6362,36.7282,453962.0
2020-10-22 15:30:00,43.93,43.99,43.91,43.94,562649.0,36.7366,36.7867,36.7198,36.7449,562649.0
2020-10-22 15:40:00,43.94,43.95,43.87,43.9,586367.0,36.7449,36.7533,36.6864,36.7115,586367.0
2020-10-22 15:50:00,43.91,43.99,43.84,43.96,1398838.0,36.7198,36.7867,36.6613,36.7616,1398838.0
2020-10-23 09:30:00,44.21,44.43,44.12,44.39,1346384.0,36.9707,37.1547,36.8954,37.1212,1346384.0
2020-10-23 09:40:00,44.4,44.57,44.32,44.42,1160347.0,37.1296,37.2718,37.0627,37.1463,1160347.0
2020-10-23 09:50:00,44.42,44.55,44.36,44.41,492339.0,37.1463,37.255,37.0961,37.138,492339.0
2020-10-23 10:00:00,44.4,44.47,44.25,44.32,557519.0,37.1296,37.1881,37.0042,37.0627,557519.0
2020-10-23 10:10:00,44.32,44.38,44.11,44.12,386612.0,37.0627,37.1129,36.8871,36.8954,386612.0
2020-10-23 10:20:00,44.12,44.29,44.1,44.27,299434.0,36.8954,37.0376,36.8787,37.0209,299434.0
2020-10-23 10:30:00,44.27,44.51,44.23,44.47,301028.0,37.0209,37.2216,36.9874,37.1881,301028.0
2020-10-23 10:40:00,44.47,44.5,44.4,44.44,305839.0,37.1881,37.2132,37.1296,37.163,305839.0
2020-10-23 10:50:00,44.44,44.47,44.13,44.13,314232.0,37.163,37.1881,36.9038,36.9038,314232.0
2020-10-23 11:00:00,44.13,44.14,43.98,44.07,342764.0,36.9038,36.9122,36.7784,36.8536,342764.0
2020-10-23 11:10:00,44.07,44.25,44.05,44.19,278534.0,36.8536,37.0042,36.8369,36.954,278534.0
2020-10-23 11:20:00,44.18,44.26,44.09,44.24,245228.0,36.9456,37.0125,36.8704,36.9958,245228.0
2020-10-23 11:30:00,44.24,44.33,44.2,44.32,176773.0,36.9958,37.0711,36.9623,37.0627,176773.0
2020-10-23 11:40:00,44.31,44.36,44.19,44.21,196838.0,37.0543,37.0961,36.954,36.9707,196838.0
2020-10-23 11:50:00,44.21,44.26,44.16,44.2,189448.0,36.9707,37.0125,36.9289,36.9623,189448.0
2020-10-23 12:00:00,44.2,44.21,44.14,44.18,128697.0,36.9623,36.9707,36.9122,36.9456,128697.0
2020-10-23 12:10:00,44.17,44.19,43.95,43.95,566083.0,36.9373,36.954,36.7533,36.7533,566083.0
2020-10-23 12:20:00,43.96,43.97,43.88,43.95,350682.0,36.7616,36.77,36.6947,36.7533,350682.0
2020-10-23 12:30:00,43.95,43.95,43.83,43.84,342126.0,36.7533,36.7533,36.6529,36.6613,342126.0
2020-10-23 12:40:00,43.84,43.89,43.79,43.79,269967.0,36.6613,36.7031,36.6195,36.6195,269967.0
2020-10-23 12:50:00,43.8,43.84,43.66,43.73,445395.0,36.6278,36.6613,36.5108,36.5693,445395.0
2020-10-23 13:00:00,43.72,43.85,43.71,43.77,232916.0,36.5609,36.6697,36.5526,36.6028,232916.0
2020-10-23 13:10:00,43.77,43.99,43.74,43.95,432558.0,36.6028,36.7867,36.5777,36.7533,432558.0
2020-10-23 13:20:00,43.95,44.12,43.94,44.12,296615.0,36.7533,36.8954,36.7449,36.8954,296615.0
2020-10-23 13:30:00,44.11,44.14,44.06,44.12,276390.0,36.8871,36.9122,36.8453,36.8954,276390.0
2020-10-23 13:40:00,44.12,44.14,44.03,44.07,255281.0,36.8954,36.9122,36.8202,36.8536,255281.0
2020-10-23 13:50:00,44.07,44.1,44.01,44.09,209625.0,36.8536,36.8787,36.8035,36.8704,209625.0
2020-10-23 14:00:00,44.09,44.15,44.06,44.11,221464.0,36.8704,36.9205,36.8453,36.8871,221464.0
2020-10-23 14:10:00,44.1,44.15,44.08,44.11,198575.0,36.8787,36.9205,36.862,36.8871,198575.0
2020-10-23 14:20:00,44.11,44.14,44.01,44.07,130977.0,36.8871,36.9122,36.8035,36.8536,130977.0
2020-10-23 14:30:00,44.08,44.15,44.05,44.07,180450.0,36.862,36.9205,36.8369,36.8536,180450.0
2020-10-23 14:40:00,44.05,44.07,44.02,44.06,126761.0,36.8369,36.8536,36.8118,36.8453,126761.0
2020-10-23 14:50:00,44.05,44.1,44.03,44.05,376986.0,36.8369,36.8787,36.8202,36.8369,376986.0
2020-10-23 15:00:00,44.05,44.1,44.01,44.05,307362.0,36.8369,36.8787,36.8035,36.8369,307362.0
2020-10-23 15:10:00,44.06,44.15,44.04,44.06,239470.0,36.8453,36.9205,36.8285,36.8453,239470.0
2020-10-23 15:20:00,44.06,44.08,43.97,44.03,249287.0,36.8453,36.862,36.77,36.8202,249287.0
2020-10-23 15:30:00,44.03,44.06,43.98,44.0,636825.0,36.8202,36.8453,36.7784,36.7951,636825.0
2020-10-23 15:40:00,44.0,44.03,43.94,44.02,407191.0,36.7951,36.8202,36.7449,36.8118,407191.0
2020-10-23 15:50:00,44.02,44.03,43.87,43.96,1140597.0,36.8118,36.8202,36.6864,36.7616,1140597.0
2020-10-26 09:30:00,43.36,43.4,43.01,43.19,1170522.0,36.2599,36.2933,35.9672,36.1177,1170522.0
2020-10-26 09:40:00,43.19,43.2,43.0,43.19,837688.0,36.1177,36.1261,35.9588,36.1177,837688.0
2020-10-26 09:50:00,43.19,43.3,43.13,43.16,499837.0,36.1177,36.2097,36.0676,36.0926,499837.0
2020-10-26 10:00:00,43.17,43.21,43.04,43.2,512125.0,36.101,36.1345,35.9923,36.1261,512125.0
2020-10-26 10:10:00,43.2,43.37,43.15,43.29,398369.0,36.1261,36.2683,36.0843,36.2014,398369.0
2020-10-26 10:20:00,43.29,43.38,43.15,43.22,292660.0,36.2014,36.2766,36.0843,36.1428,292660.0
2020-10-26 10:30:00,43.21,43.21,43.06,43.08,566034.0,36.1345,36.1345,36.009,36.0257,566034.0
2020-10-26 10:40:00,43.07,43.18,42.98,43.07,681480.0,36.0174,36.1094,35.9421,36.0174,681480.0
2020-10-26 10:50:00,43.07,43.09,42.96,43.0,365451.0,36.0174,36.0341,35.9254,35.9588,365451.0
2020-10-26 11:00:00,43.01,43.03,42.88,42.96,529237.0,35.9672,35.9839,35.8585,35.9254,529237.0
2020-10-26 11:10:00,42.97,43.03,42.84,42.89,459230.0,35.9338,35.9839,35.825,35.8669,459230.0
2020-10-26 11:20:00,42.88,43.06,42.81,43.05,411284.0,35.8585,36.009,35.8,36.0007,411284.0
2020-10-26 11:30:00,43.04,43.05,42.9,42.95,380897.0,35.9923,36.0007,35.8752,35.917,380897.0
2020-10-26 11:40:00,42.94,43.07,42.91,43.03,435127.0,35.9087,36.0174,35.8836,35.9839,435127.0
2020-10-26 11:50:00,43.04,43.17,42.95,43.13,896921.0,35.9923,36.101,35.917,36.0676,896921.0
2020-10-26 12:00:00,43.13,43.17,43.05,43.06,562355.0,36.0676,36.101,36.0007,36.009,562355.0
2020-10-26 12:10:00,43.06,43.11,43.01,43.05,393514.0,36.009,36.0508,35.9672,36.0007,393514.0
2020-10-26 12:20:00,43.05,43.06,42.95,43.02,296940.0,36.0007,36.009,35.917,35.9756,296940.0
2020-10-26 12:30:00,43.02,43.02,42.92,42.98,299055.0,35.9756,35.9756,35.8919,35.9421,299055.0
2020-10-26 12:40:00,42.97,43.02,42.9,43.01,256789.0,35.9338,35.9756,35.8752,35.9672,256789.0
2020-10-26 12:50:00,43.03,43.11,42.99,43.11,318809.0,35.9839,36.0508,35.9505,36.0508,318809.0
2020-10-26 13:00:00,43.1,43.13,43.01,43.04,316146.0,36.0425,36.0676,35.9672,35.9923,316146.0
2020-10-26 13:10:00,43.03,43.06,42.92,42.92,418845.0,35.9839,36.009,35.8919,35.8919,418845.0
2020-10-26 13:20:00,42.93,42.96,42.88,42.92,379298.0,35.9003,35.9254,35.8585,35.8919,379298.0
2020-10-26 13:30:00,42.91,43.03,42.84,43.02,386063.0,35.8836,35.9839,35.825,35.9756,386063.0
2020-10-26 13:40:00,43.01,43.06,42.97,43.05,277673.0,35.9672,36.009,35.9338,36.0007,277673.0
2020-10-26 13:50:00,43.05,43.14,43.03,43.13,350777.0,36.0007,36.0759,35.9839,36.0676,350777.0
2020-10-26 14:00:00,43.12,43.21,43.08,43.16,387073.0,36.0592,36.1345,36.0257,36.0926,387073.0
2020-10-26 14:10:00,43.16,43.2,43.11,43.2,303822.0,36.0926,36.1261,36.0508,36.1261,303822.0
2020-10-26 14:20:00,43.19,43.24,43.11,43.23,367369.0,36.1177,36.1595,36.0508,36.1512,367369.0
2020-10-26 14:30:00,43.23,43.23,43.06,43.08,315318.0,36.1512,36.1512,36.009,36.0257,315318.0
2020-10-26 14:40:00,43.08,43.16,43.02,43.07,261928.0,36.0257,36.0926,35.9756,36.0174,261928.0
2020-10-26 14:50:00,43.07,43.15,43.05,43.06,352821.0,36.0174,36.0843,36.0007,36.009,352821.0
2020-10-26 15:00:00,43.06,43.1,43.04,43.05,544606.0,36.009,36.0425,35.9923,36.0007,544606.0
2020-10-26 15:10:00,43.05,43.13,43.01,43.12,299010.0,36.0007,36.0676,35.9672,36.0592,299010.0
2020-10-26 15:20:00,43.12,43.22,43.12,43.14,725031.0,36.0592,36.1428,36.0592,36.0759,725031.0
2020-10-26 15:30:00,43.15,43.31,43.14,43.21,741127.0,36.0843,36.2181,36.0759,36.1345,741127.0
2020-10-26 15:40:00,43.2,43.26,43.07,43.12,632328.0,36.1261,36.1763,36.0174,36.0592,632328.0
2020-10-26 15:50:00,43.12,43.33,43.09,43.26,1463639.0,36.0592,36.2348,36.0341,36.1763,1463639.0
2020-10-27 09:30:00,43.04,43.04,42.47,42.83,1829546.0,35.9923,35.9923,35.5156,35.8167,1829546.0
2020-10-27 09:40:00,42.84,42.84,42.61,42.66,870134.0,35.825,35.825,35.6327,35.6745,870134.0
2020-10-27 09:50:00,42.67,42.92,42.66,42.88,606646.0,35.6829,35.8919,35.6745,35.8585,606646.0
2020-10-27 10:00:00,42.87,42.95,42.74,42.86,477151.0,35.8501,35.917,35.7414,35.8418,477151.0
2020-10-27 10:10:00,42.86,42.9,42.66,42.72,502684.0,35.8418,35.8752,35.6745,35.7247,502684.0
2020-10-27 10:20:00,42.71,42.79,42.65,42.75,471226.0,35.7163,35.7832,35.6662,35.7498,471226.0
2020-10-27 10:30:00,42.75,42.83,42.62,42.63,344366.0,35.7498,35.8167,35.6411,35.6494,344366.0
2020-10-27 10:40:00,42.63,42.73,42.61,42.73,328810.0,35.6494,35.7331,35.6327,35.7331,328810.0
2020-10-27 10:50:00,42.72,42.74,42.55,42.55,640735.0,35.7247,35.7414,35.5825,35.5825,640735.0
2020-10-27 11:00:00,42.56,42.66,42.54,42.59,348700.0,35.5909,35.6745,35.5742,35.616,348700.0
2020-10-27 11:10:00,42.59,42.62,42.4,42.41,441428.0,35.616,35.6411,35.4571,35.4655,441428.0
2020-10-27 11:20:00,42.41,42.45,42.29,42.3,690264.0,35.4655,35.4989,35.3651,35.3735,690264.0
2020-10-27 11:30:00,42.3,42.34,42.19,42.2,712871.0,35.3735,35.4069,35.2815,35.2898,712871.0
2020-10-27 11:40:00,42.2,42.36,42.19,42.33,480505.0,35.2898,35.4236,35.2815,35.3986,480505.0
2020-10-27 11:50:00,42.32,42.44,42.28,42.43,392803.0,35.3902,35.4905,35.3567,35.4822,392803.0
2020-10-27 12:00:00,42.43,42.5,42.38,42.47,280184.0,35.4822,35.5407,35.4404,35.5156,280184.0
2020-10-27 12:10:00,42.46,42.48,42.37,42.39,319597.0,35.5073,35.524,35.432,35.4487,319597.0
2020-10-27 12:20:00,42.38,42.5,42.38,42.47,212061.0,35.4404,35.5407,35.4404,35.5156,212061.0
2020-10-27 12:30:00,42.47,42.47,42.36,42.41,265006.0,35.5156,35.5156,35.4236,35.4655,265006.0
2020-10-27 12:40:00,42.41,42.41,42.31,42.32,396229.0,35.4655,35.4655,35.3818,35.3902,396229.0
2020-10-27 12:50:00,42.32,42.36,42.27,42.33,207338.0,35.3902,35.4236,35.3484,35.3986,207338.0
2020-10-27 13:00:00,42.32,42.33,42.27,42.3,198577.0,35.3902,35.3986,35.3484,35.3735,198577.0
2020-10-27 13:10:00,42.3,42.38,42.29,42.35,272406.0,35.3735,35.4404,35.3651,35.4153,272406.0
2020-10-27 13:20:00,42.36,42.52,42.27,42.52,454938.0,35.4236,35.5574,35.3484,35.5574,454938.0
2020-10-27 13:30:00,42.51,42.57,42.45,42.5,290502.0,35.5491,35.5993,35.4989,35.5407,290502.0
2020-10-27 13:40:00,42.5,42.55,42.49,42.5,276380.0,35.5407,35.5825,35.5324,35.5407,276380.0
2020-10-27 13:50:00,42.5,42.5,42.39,42.4,332801.0,35.5407,35.5407,35.4487,35.4571,332801.0
2020-10-27 14:00:00,42.4,42.41,42.32,42.34,198268.0,35.4571,35.4655,35.3902,35.4069,198268.0
2020-10-27 14:10:00,42.34,42.35,42.23,42.24,401723.0,35.4069,35.4153,35.3149,35.3233,401723.0
2020-10-27 14:20:00,42.23,42.28,42.21,42.24,350293.0,35.3149,35.3567,35.2982,35.3233,350293.0
2020-10-27 14:30:00,42.23,42.24,42.16,42.16,474351.0,35.3149,35.3233,35.2564,35.2564,474351.0
2020-10-27 14:40:00,42.16,42.19,42.08,42.14,560184.0,35.2564,35.2815,35.1895,35.2397,560184.0
2020-10-27 14:50:00,42.14,42.16,42.09,42.13,500044.0,35.2397,35.2564,35.1979,35.2313,500044.0
2020-10-27 15:00:00,42.13,42.18,42.06,42.09,571241.0,35.2313,35.2731,35.1728,35.1979,571241.0
2020-10-27 15:10:00,42.09,42.17,42.08,42.13,516077.0,35.1979,35.2648,35.1895,35.2313,516077.0
2020-10-27 15:20:00,42.12,42.19,42.1,42.16,469389.0,35.2229,35.2815,35.2062,35.2564,469389.0
2020-10-27 15:30:00,42.15,42.18,42.08,42.1,663842.0,35.248,35.2731,35.1895,35.2062,663842.0
2020-10-27 15:40:00,42.1,42.11,41.96,41.98,1170595.0,35.2062,35.2146,35.0891,35.1059,1170595.0
2020-10-27 15:50:00,41.98,42.09,41.87,41.88,2279504.0,35.1059,35.1979,35.0139,35.0222,2279504.0
2020-10-28 09:30:00,41.0,41.4,40.86,40.93,1691269.0,34.2863,34.6208,34.1693,34.2278,1691269.0
2020-10-28 09:40:00,40.92,41.31,40.91,41.03,986404.0,34.2194,34.5456,34.2111,34.3114,986404.0
2020-10-28 09:50:00,41.03,41.12,40.95,41.02,904307.0,34.3114,34.3867,34.2445,34.3031,904307.0
2020-10-28 10:00:00,41.01,41.13,40.9,41.11,565052.0,34.2947,34.3951,34.2027,34.3783,565052.0
2020-10-28 10:10:00,41.11,41.28,41.08,41.11,592629.0,34.3783,34.5205,34.3532,34.3783,592629.0
2020-10-28 10:20:00,41.11,41.14,40.9,41.01,826473.0,34.3783,34.4034,34.2027,34.2947,826473.0
2020-10-28 10:30:00,41.02,41.09,40.91,40.99,558312.0,34.3031,34.3616,34.2111,34.278,558312.0
2020-10-28 10:40:00,40.99,41.01,40.86,40.9,556512.0,34.278,34.2947,34.1693,34.2027,556512.0
2020-10-28 10:50:00,40.9,40.91,40.78,40.8,710937.0,34.2027,34.2111,34.1024,34.1191,710937.0
2020-10-28 11:00:00,40.8,40.99,40.74,40.91,548106.0,34.1191,34.278,34.0689,34.2111,548106.0
2020-10-28 11:10:00,40.91,40.98,40.86,40.97,534839.0,34.2111,34.2696,34.1693,34.2613,534839.0
2020-10-28 11:20:00,40.98,41.13,40.98,41.09,485497.0,34.2696,34.3951,34.2696,34.3616,485497.0
2020-10-28 11:30:00,41.08,41.2,40.92,41.16,439067.0,34.3532,34.4536,34.2194,34.4201,439067.0
2020-10-28 11:40:00,41.14,41.4,41.14,41.32,662874.0,34.4034,34.6208,34.4034,34.5539,662874.0
2020-10-28 11:50:00,41.32,41.51,41.29,41.44,513370.0,34.5539,34.7128,34.5289,34.6543,513370.0
2020-10-28 12:00:00,41.44,41.59,41.4,41.54,468388.0,34.6543,34.7797,34.6208,34.7379,468388.0
2020-10-28 12:10:00,41.53,41.57,41.39,41.46,335947.0,34.7296,34.763,34.6125,34.671,335947.0
2020-10-28 12:20:00,41.46,41.51,41.38,41.41,265944.0,34.671,34.7128,34.6041,34.6292,265944.0
2020-10-28 12:30:00,41.41,41.47,41.28,41.3,327671.0,34.6292,34.6794,34.5205,34.5372,327671.0
2020-10-28 12:40:00,41.3,41.31,41.2,41.27,640865.0,34.5372,34.5456,34.4536,34.5121,640865.0
2020-10-28 12:50:00,41.27,41.4,41.21,41.35,408073.0,34.5121,34.6208,34.462,34.579,408073.0
2020-10-28 13:00:00,41.35,41.38,41.2,41.23,336161.0,34.579,34.6041,34.4536,34.4787,336161.0
2020-10-28 13:10:00,41.21,41.28,41.12,41.27,441121.0,34.462,34.5205,34.3867,34.5121,441121.0
2020-10-28 13:20:00,41.27,41.28,41.12,41.21,346483.0,34.5121,34.5205,34.3867,34.462,346483.0
2020-10-28 13:30:00,41.2,41.22,41.09,41.15,250805.0,34.4536,34.4703,34.3616,34.4118,250805.0
2020-10-28 13:40:00,41.14,41.15,41.01,41.03,295290.0,34.4034,34.4118,34.2947,34.3114,295290.0
2020-10-28 13:50:00,41.02,41.19,41.0,41.14,286686.0,34.3031,34.4452,34.2863,34.4034,286686.0
2020-10-28 14:00:00,41.14,41.14,41.04,41.1,621713.0,34.4034,34.4034,34.3198,34.37,621713.0
2020-10-28 14:10:00,41.09,41.16,41.06,41.15,379957.0,34.3616,34.4201,34.3365,34.4118,379957.0
2020-10-28 14:20:00,41.14,41.34,41.13,41.32,657595.0,34.4034,34.5707,34.3951,34.5539,657595.0
2020-10-28 14:30:00,41.32,41.37,41.24,41.27,466908.0,34.5539,34.5958,34.487,34.5121,466908.0
2020-10-28 14:40:00,41.27,41.5,41.25,41.46,365297.0,34.5121,34.7045,34.4954,34.671,365297.0
2020-10-28 14:50:00,41.45,41.47,41.24,41.39,526424.0,34.6627,34.6794,34.487,34.6125,526424.0
2020-10-28 15:00:00,41.4,41.46,41.3,41.37,449883.0,34.6208,34.671,34.5372,34.5958,449883.0
2020-10-28 15:10:00,41.37,41.42,41.31,41.36,387809.0,34.5958,34.6376,34.5456,34.5874,387809.0
2020-10-28 15:20:00,41.36,41.52,41.31,41.44,519873.0,34.5874,34.7212,34.5456,34.6543,519873.0
2020-10-28 15:30:00,41.45,41.59,41.43,41.43,576467.0,34.6627,34.7797,34.6459,34.6459,576467.0
2020-10-28 15:40:00,41.43,41.46,41.25,41.33,671135.0,34.6459,34.671,34.4954,34.5623,671135.0
2020-10-28 15:50:00,41.34,41.36,41.09,41.16,1905827.0,34.5707,34.5874,34.3616,34.4201,1905827.0
2020-10-29 09:30:00,41.13,41.13,40.71,40.79,1119286.0,34.3951,34.3951,34.0438,34.1107,1119286.0
2020-10-29 09:40:00,40.79,41.2,40.73,41.17,852525.0,34.1107,34.4536,34.0606,34.4285,852525.0
2020-10-29 09:50:00,41.17,41.37,41.12,41.25,808042.0,34.4285,34.5958,34.3867,34.4954,808042.0
2020-10-29 10:00:00,41.25,41.33,41.03,41.07,776154.0,34.4954,34.5623,34.3114,34.3449,776154.0
2020-10-29 10:10:00,41.08,41.24,40.93,41.24,491836.0,34.3532,34.487,34.2278,34.487,491836.0
2020-10-29 10:20:00,41.24,41.6,41.19,41.59,464072.0,34.487,34.7881,34.4452,34.7797,464072.0
2020-10-29 10:30:00,41.59,42.03,41.59,42.02,609396.0,34.7797,35.1477,34.7797,35.1393,609396.0
2020-10-29 10:40:00,42.03,42.08,41.85,42.07,502043.0,35.1477,35.1895,34.9972,35.1811,502043.0
2020-10-29 10:50:00,42.08,42.15,41.74,41.82,828338.0,35.1895,35.248,34.9052,34.9721,828338.0
2020-10-29 11:00:00,41.82,41.83,41.59,41.59,558272.0,34.9721,34.9804,34.7797,34.7797,558272.0
2020-10-29 11:10:00,41.58,41.73,41.56,41.69,381219.0,34.7714,34.8968,34.7546,34.8634,381219.0
2020-10-29 11:20:00,41.7,41.72,41.51,41.51,298280.0,34.8717,34.8884,34.7128,34.7128,298280.0
2020-10-29 11:30:00,41.52,41.56,41.42,41.54,366711.0,34.7212,34.7546,34.6376,34.7379,366711.0
2020-10-29 11:40:00,41.54,41.56,41.41,41.43,304471.0,34.7379,34.7546,34.6292,34.6459,304471.0
2020-10-29 11:50:00,41.42,41.61,41.37,41.43,394180.0,34.6376,34.7965,34.5958,34.6459,394180.0
2020-10-29 12:00:00,41.43,41.48,41.37,41.45,239157.0,34.6459,34.6877,34.5958,34.6627,239157.0
2020-10-29 12:10:00,41.44,41.49,41.38,41.41,279891.0,34.6543,34.6961,34.6041,34.6292,279891.0
2020-10-29 12:20:00,41.41,41.42,41.31,41.34,219802.0,34.6292,34.6376,34.5456,34.5707,219802.0
2020-10-29 12:30:00,41.34,41.44,41.33,41.4,381715.0,34.5707,34.6543,34.5623,34.6208,381715.0
2020-10-29 12:40:00,41.39,41.48,41.39,41.4,232728.0,34.6125,34.6877,34.6125,34.6208,232728.0
2020-10-29 12:50:00,41.4,41.43,41.32,41.34,222199.0,34.6208,34.6459,34.5539,34.5707,222199.0
2020-10-29 13:00:00,41.36,41.37,41.22,41.23,309977.0,34.5874,34.5958,34.4703,34.4787,309977.0
2020-10-29 13:10:00,41.24,41.24,41.15,41.19,290762.0,34.487,34.487,34.4118,34.4452,290762.0
2020-10-29 13:20:00,41.19,41.41,41.16,41.38,509457.0,34.4452,34.6292,34.4201,34.6041,509457.0
2020-10-29 13:30:00,41.38,41.5,41.38,41.45,395950.0,34.6041,34.7045,34.6041,34.6627,395950.0
2020-10-29 13:40:00,41.44,41.57,41.43,41.54,370454.0,34.6543,34.763,34.6459,34.7379,370454.0
2020-10-29 13:50:00,41.54,41.72,41.52,41.72,265294.0,34.7379,34.8884,34.7212,34.8884,265294.0
2020-10-29 14:00:00,41.72,41.87,41.69,41.86,516155.0,34.8884,35.0139,34.8634,35.0055,516155.0
2020-10-29 14:10:00,41.86,42.01,41.86,41.99,444784.0,35.0055,35.131,35.0055,35.1142,444784.0
2020-10-29 14:20:00,42.0,42.11,41.93,42.0,417811.0,35.1226,35.2146,35.0641,35.1226,417811.0
2020-10-29 14:30:00,42.0,42.06,41.8,41.81,505256.0,35.1226,35.1728,34.9553,34.9637,505256.0
2020-10-29 14:40:00,41.82,41.84,41.68,41.73,356381.0,34.9721,34.9888,34.855,34.8968,356381.0
2020-10-29 14:50:00,41.73,41.91,41.72,41.9,322512.0,34.8968,35.0473,34.8884,35.039,322512.0
2020-10-29 15:00:00,41.91,41.99,41.86,41.91,475326.0,35.0473,35.1142,35.0055,35.0473,475326.0
2020-10-29 15:10:00,41.91,41.94,41.58,41.72,528723.0,35.0473,35.0724,34.7714,34.8884,528723.0
2020-10-29 15:20:00,41.72,41.86,41.69,41.83,306433.0,34.8884,35.0055,34.8634,34.9804,306433.0
2020-10-29 15:30:00,41.84,41.87,41.72,41.77,540491.0,34.9888,35.0139,34.8884,34.9303,540491.0
2020-10-29 15:40:00,41.77,41.81,41.61,41.77,739975.0,34.9303,34.9637,34.7965,34.9303,739975.0
2020-10-29 15:50:00,41.76,41.85,41.64,41.66,1745579.0,34.9219,34.9972,34.8215,34.8383,1745579.0
2020-10-30 09:30:00,41.03,41.54,40.93,41.2,1091981.0,34.7339,35.1656,34.6492,34.8778,1091981.0
2020-10-30 09:40:00,41.19,41.35,40.99,41.13,653396.0,34.8693,35.0048,34.7,34.8186,653396.0
2020-10-30 09:50:00,41.11,41.25,41.02,41.23,339599.0,34.8016,34.9201,34.7254,34.9032,339599.0
2020-10-30 10:00:00,41.22,41.37,41.15,41.28,383220.0,34.8947,35.0217,34.8355,34.9455,383220.0
2020-10-30 10:10:00,41.26,41.28,41.01,41.06,445730.0,34.9286,34.9455,34.717,34.7593,445730.0
2020-10-30 10:20:00,41.06,41.1,40.79,40.83,837295.0,34.7593,34.7932,34.5307,34.5646,837295.0
2020-10-30 10:30:00,40.83,40.86,40.67,40.8,672519.0,34.5646,34.59,34.4291,34.5392,672519.0
2020-10-30 10:40:00,40.79,40.79,40.49,40.54,965734.0,34.5307,34.5307,34.2768,34.3191,965734.0
2020-10-30 10:50:00,40.53,40.75,40.51,40.54,464462.0,34.3106,34.4969,34.2937,34.3191,464462.0
2020-10-30 11:00:00,40.54,40.91,40.53,40.68,524277.0,34.3191,34.6323,34.3106,34.4376,524277.0
2020-10-30 11:10:00,40.67,41.13,40.66,41.01,493952.0,34.4291,34.8186,34.4207,34.717,493952.0
2020-10-30 11:20:00,41.01,41.26,40.98,41.0,404685.0,34.717,34.9286,34.6916,34.7085,404685.0
2020-10-30 11:30:00,40.99,41.12,40.94,40.94,339496.0,34.7,34.8101,34.6577,34.6577,339496.0
2020-10-30 11:40:00,40.95,41.08,40.83,41.08,454459.0,34.6662,34.7762,34.5646,34.7762,454459.0
2020-10-30 11:50:00,41.07,41.18,41.01,41.14,297849.0,34.7678,34.8609,34.717,34.827,297849.0
2020-10-30 12:00:00,41.13,41.36,41.1,41.17,486415.0,34.8186,35.0133,34.7932,34.8524,486415.0
2020-10-30 12:10:00,41.16,41.17,40.98,41.09,334670.0,34.844,34.8524,34.6916,34.7847,334670.0
2020-10-30 12:20:00,41.09,41.1,41.01,41.05,293990.0,34.7847,34.7932,34.717,34.7508,293990.0
2020-10-30 12:30:00,41.04,41.08,40.86,40.93,636227.0,34.7424,34.7762,34.59,34.6492,636227.0
2020-10-30 12:40:00,40.93,40.96,40.87,40.96,234578.0,34.6492,34.6746,34.5985,34.6746,234578.0
2020-10-30 12:50:00,40.95,40.96,40.82,40.84,266305.0,34.6662,34.6746,34.5561,34.5731,266305.0
2020-10-30 13:00:00,40.83,40.89,40.75,40.8,317007.0,34.5646,34.6154,34.4969,34.5392,317007.0
2020-10-30 13:10:00,40.8,40.83,40.7,40.81,465696.0,34.5392,34.5646,34.4545,34.5477,465696.0
2020-10-30 13:20:00,40.8,40.93,40.75,40.87,298632.0,34.5392,34.6492,34.4969,34.5985,298632.0
2020-10-30 13:30:00,40.86,40.88,40.65,40.71,456670.0,34.59,34.6069,34.4122,34.463,456670.0
2020-10-30 13:40:00,40.71,40.87,40.68,40.84,349717.0,34.463,34.5985,34.4376,34.5731,349717.0
2020-10-30 13:50:00,40.84,41.01,40.81,40.99,404137.0,34.5731,34.717,34.5477,34.7,404137.0
2020-10-30 14:00:00,41.0,41.24,40.97,41.22,490069.0,34.7085,34.9117,34.6831,34.8947,490069.0
2020-10-30 14:10:00,41.22,41.24,40.98,41.0,334429.0,34.8947,34.9117,34.6916,34.7085,334429.0
2020-10-30 14:20:00,41.0,41.06,40.8,40.82,324481.0,34.7085,34.7593,34.5392,34.5561,324481.0
2020-10-30 14:30:00,40.82,40.83,40.66,40.78,440731.0,34.5561,34.5646,34.4207,34.5223,440731.0
2020-10-30 14:40:00,40.78,40.82,40.67,40.81,444626.0,34.5223,34.5561,34.4291,34.5477,444626.0
2020-10-30 14:50:00,40.8,40.83,40.74,40.77,430051.0,34.5392,34.5646,34.4884,34.5138,430051.0
2020-10-30 15:00:00,40.77,40.82,40.67,40.69,588535.0,34.5138,34.5561,34.4291,34.4461,588535.0
2020-10-30 15:10:00,40.69,40.9,40.65,40.9,738382.0,34.4461,34.6238,34.4122,34.6238,738382.0
2020-10-30 15:20:00,40.89,41.05,40.88,40.89,860598.0,34.6154,34.7508,34.6069,34.6154,860598.0
2020-10-30 15:30:00,40.89,40.93,40.75,40.89,727120.0,34.6154,34.6492,34.4969,34.6154,727120.0
2020-10-30 15:40:00,40.9,41.18,40.88,41.08,1193908.0,34.6238,34.8609,34.6069,34.7762,1193908.0
2020-10-30 15:50:00,41.08,41.42,41.06,41.41,2506789.0,34.7762,35.0641,34.7593,35.0556,2506789.0
2020-11-02 09:30:00,41.86,41.9,41.38,41.51,1305531.0,35.4365,35.4704,35.0302,35.1402,1305531.0
2020-11-02 09:40:00,41.51,41.68,41.2,41.68,888557.0,35.1402,35.2842,34.8778,35.2842,888557.0
2020-11-02 09:50:00,41.67,41.71,41.47,41.68,418191.0,35.2757,35.3096,35.1064,35.2842,418191.0
2020-11-02 10:00:00,41.66,41.89,41.65,41.84,556907.0,35.2672,35.4619,35.2588,35.4196,556907.0
2020-11-02 10:10:00,41.84,42.06,41.73,42.02,551840.0,35.4196,35.6058,35.3265,35.572,551840.0
2020-11-02 10:20:00,42.02,42.14,41.94,42.09,469990.0,35.572,35.6736,35.5043,35.6312,469990.0
2020-11-02 10:30:00,42.09,42.18,42.01,42.04,441746.0,35.6312,35.7074,35.5635,35.5889,441746.0
2020-11-02 10:40:00,42.04,42.16,42.01,42.06,302739.0,35.5889,35.6905,35.5635,35.6058,302739.0
2020-11-02 10:50:00,42.07,42.21,42.05,42.21,379375.0,35.6143,35.7328,35.5974,35.7328,379375.0
2020-11-02 11:00:00,42.21,42.31,42.16,42.3,468849.0,35.7328,35.8175,35.6905,35.809,468849.0
2020-11-02 11:10:00,42.31,42.34,42.19,42.32,353670.0,35.8175,35.8429,35.7159,35.8259,353670.0
2020-11-02 11:20:00,42.31,42.47,42.19,42.45,548826.0,35.8175,35.9529,35.7159,35.936,548826.0
2020-11-02 11:30:00,42.46,42.47,42.31,42.32,279257.0,35.9445,35.9529,35.8175,35.8259,279257.0
2020-11-02 11:40:00,42.32,42.42,42.2,42.23,503062.0,35.8259,35.9106,35.7244,35.7498,503062.0
2020-11-02 11:50:00,42.24,42.29,42.15,42.23,180272.0,35.7582,35.8006,35.682,35.7498,180272.0
2020-11-02 12:00:00,42.24,42.34,42.24,42.29,210690.0,35.7582,35.8429,35.7582,35.8006,210690.0
2020-11-02 12:10:00,42.3,42.33,42.21,42.21,220962.0,35.809,35.8344,35.7328,35.7328,220962.0
2020-11-02 12:20:00,42.22,42.32,42.18,42.31,274517.0,35.7413,35.8259,35.7074,35.8175,274517.0
2020-11-02 12:30:00,42.3,42.39,42.2,42.2,413824.0,35.809,35.8852,35.7244,35.7244,413824.0
2020-11-02 12:40:00,42.21,42.23,42.08,42.13,449119.0,35.7328,35.7498,35.6228,35.6651,449119.0
2020-11-02 12:50:00,42.13,42.27,42.1,42.25,191225.0,35.6651,35.7836,35.6397,35.7667,191225.0
2020-11-02 13:00:00,42.25,42.29,42.11,42.15,224625.0,35.7667,35.8006,35.6482,35.682,224625.0
2020-11-02 13:10:00,42.16,42.16,41.97,42.0,272346.0,35.6905,35.6905,35.5297,35.5551,272346.0
2020-11-02 13:20:00,42.0,42.08,41.88,41.94,550224.0,35.5551,35.6228,35.4535,35.5043,550224.0
2020-11-02 13:30:00,41.94,42.09,41.91,42.03,213828.0,35.5043,35.6312,35.4789,35.5804,213828.0
2020-11-02 13:40:00,42.03,42.17,42.0,42.15,211194.0,35.5804,35.699,35.5551,35.682,211194.0
2020-11-02 13:50:00,42.14,42.16,41.98,42.04,263613.0,35.6736,35.6905,35.5381,35.5889,263613.0
2020-11-02 14:00:00,42.04,42.22,42.0,42.22,288205.0,35.5889,35.7413,35.5551,35.7413,288205.0
2020-11-02 14:10:00,42.21,42.31,42.16,42.22,374041.0,35.7328,35.8175,35.6905,35.7413,374041.0
2020-11-02 14:20:00,42.21,42.45,42.17,42.45,396248.0,35.7328,35.936,35.699,35.936,396248.0
2020-11-02 14:30:00,42.45,42.58,42.42,42.55,427753.0,35.936,36.0461,35.9106,36.0207,427753.0
2020-11-02 14:40:00,42.56,42.67,42.52,42.52,426509.0,36.0291,36.1222,35.9953,35.9953,426509.0
2020-11-02 14:50:00,42.52,42.55,42.39,42.47,352787.0,35.9953,36.0207,35.8852,35.9529,352787.0
2020-11-02 15:00:00,42.47,42.57,42.45,42.47,349964.0,35.9529,36.0376,35.936,35.9529,349964.0
2020-11-02 15:10:00,42.47,42.53,42.4,42.51,344866.0,35.9529,36.0037,35.8937,35.9868,344866.0
2020-11-02 15:20:00,42.51,42.56,42.43,42.44,388372.0,35.9868,36.0291,35.9191,35.9275,388372.0
2020-11-02 15:30:00,42.44,42.53,42.19,42.22,563213.0,35.9275,36.0037,35.7159,35.7413,563213.0
2020-11-02 15:40:00,42.22,42.25,42.03,42.19,758911.0,35.7413,35.7667,35.5804,35.7159,758911.0
2020-11-02 15:50:00,42.19,42.24,42.07,42.21,1621375.0,35.7159,35.7582,35.6143,35.7328,1621375.0
2020-11-03 09:30:00,43.3,43.42,43.06,43.37,1386446.0,36.6556,36.7572,36.4524,36.7148,1386446.0
2020-11-03 09:40:00,43.38,43.47,43.22,43.45,598022.0,36.7233,36.7995,36.5878,36.7825,598022.0
2020-11-03 09:50:00,43.44,43.56,43.31,43.51,865234.0,36.7741,36.8757,36.664,36.8333,865234.0
2020-11-03 10:00:00,43.52,43.76,43.43,43.59,905476.0,36.8418,37.045,36.7656,36.9011,905476.0
2020-11-03 10:10:00,43.58,43.7,43.45,43.69,491189.0,36.8926,36.9942,36.7825,36.9857,491189.0
2020-11-03 10:20:00,43.69,43.7,43.54,43.6,474189.0,36.9857,36.9942,36.8587,36.9095,474189.0
2020-11-03 10:30:00,43.6,43.78,43.48,43.77,707766.0,36.9095,37.0619,36.8079,37.0534,707766.0
2020-11-03 10:40:00,43.78,43.8,43.64,43.74,342925.0,37.0619,37.0788,36.9434,37.028,342925.0
2020-11-03 10:50:00,43.75,43.77,43.63,43.76,353813.0,37.0365,37.0534,36.9349,37.045,353813.0
2020-11-03 11:00:00,43.76,43.81,43.63,43.65,347526.0,37.045,37.0873,36.9349,36.9519,347526.0
2020-11-03 11:10:00,43.63,43.83,43.61,43.82,378981.0,36.9349,37.1042,36.918,37.0958,378981.0
2020-11-03 11:20:00,43.82,43.85,43.69,43.7,279466.0,37.0958,37.1212,36.9857,36.9942,279466.0
2020-11-03 11:30:00,43.7,43.74,43.65,43.67,432998.0,36.9942,37.028,36.9519,36.9688,432998.0
2020-11-03 11:40:00,43.68,43.78,43.64,43.77,278657.0,36.9773,37.0619,36.9434,37.0534,278657.0
2020-11-03 11:50:00,43.78,43.87,43.68,43.69,421937.0,37.0619,37.1381,36.9773,36.9857,421937.0
2020-11-03 12:00:00,43.69,43.75,43.59,43.7,312404.0,36.9857,37.0365,36.9011,36.9942,312404.0
2020-11-03 12:10:00,43.7,43.73,43.59,43.62,229210.0,36.9942,37.0196,36.9011,36.9265,229210.0
2020-11-03 12:20:00,43.62,43.71,43.61,43.66,291128.0,36.9265,37.0027,36.918,36.9603,291128.0
2020-11-03 12:30:00,43.66,43.71,43.64,43.68,240161.0,36.9603,37.0027,36.9434,36.9773,240161.0
2020-11-03 12:40:00,43.68,43.7,43.63,43.68,352606.0,36.9773,36.9942,36.9349,36.9773,352606.0
2020-11-03 12:50:00,43.68,43.7,43.59,43.64,400438.0,36.9773,36.9942,36.9011,36.9434,400438.0
2020-11-03 13:00:00,43.64,43.74,43.62,43.73,254725.0,36.9434,37.028,36.9265,37.0196,254725.0
2020-11-03 13:10:00,43.73,43.82,43.72,43.77,266055.0,37.0196,37.0958,37.0111,37.0534,266055.0
2020-11-03 13:20:00,43.77,43.81,43.73,43.76,254862.0,37.0534,37.0873,37.0196,37.045,254862.0
2020-11-03 13:30:00,43.77,43.86,43.74,43.75,440012.0,37.0534,37.1296,37.028,37.0365,440012.0
2020-11-03 13:40:00,43.75,43.75,43.62,43.64,488209.0,37.0365,37.0365,36.9265,36.9434,488209.0
2020-11-03 13:50:00,43.65,43.72,43.63,43.66,345167.0,36.9519,37.0111,36.9349,36.9603,345167.0
2020-11-03 14:00:00,43.66,43.79,43.63,43.78,414410.0,36.9603,37.0704,36.9349,37.0619,414410.0
2020-11-03 14:10:00,43.79,43.91,43.77,43.83,563527.0,37.0704,37.172,37.0534,37.1042,563527.0
2020-11-03 14:20:00,43.83,43.85,43.75,43.77,319508.0,37.1042,37.1212,37.0365,37.0534,319508.0
2020-11-03 14:30:00,43.78,43.98,43.77,43.94,565923.0,37.0619,37.2312,37.0534,37.1974,565923.0
2020-11-03 14:40:00,43.94,44.02,43.92,43.99,471296.0,37.1974,37.2651,37.1804,37.2397,471296.0
2020-11-03 14:50:00,43.99,43.99,43.83,43.88,399228.0,37.2397,37.2397,37.1042,37.1466,399228.0
2020-11-03 15:00:00,43.89,43.89,43.75,43.77,408806.0,37.155,37.155,37.0365,37.0534,408806.0
2020-11-03 15:10:00,43.77,43.92,43.72,43.91,716344.0,37.0534,37.1804,37.0111,37.172,716344.0
2020-11-03 15:20:00,43.9,43.91,43.65,43.7,731306.0,37.1635,37.172,36.9519,36.9942,731306.0
2020-11-03 15:30:00,43.7,43.87,43.7,43.77,709423.0,36.9942,37.1381,36.9942,37.0534,709423.0
2020-11-03 15:40:00,43.76,43.96,43.76,43.93,915284.0,37.045,37.2143,37.045,37.1889,915284.0
2020-11-03 15:50:00,43.93,43.99,43.61,43.62,2563113.0,37.1889,37.2397,36.918,36.9265,2563113.0
2020-11-04 09:30:00,42.53,42.65,41.89,42.15,2547708.0,36.0037,36.1053,35.4619,35.682,2547708.0
2020-11-04 09:40:00,42.16,42.88,42.07,42.74,994697.0,35.6905,36.3,35.6143,36.1815,994697.0
2020-11-04 09:50:00,42.75,42.96,42.4,42.63,741024.0,36.19,36.3677,35.8937,36.0884,741024.0
2020-11-04 10:00:00,42.64,43.13,42.53,43.11,688328.0,36.0968,36.5117,36.0037,36.4947,688328.0
2020-11-04 10:10:00,43.13,43.3,42.98,43.25,623402.0,36.5117,36.6556,36.3847,36.6132,623402.0
2020-11-04 10:20:00,43.25,43.41,42.75,42.96,904638.0,36.6132,36.7487,36.19,36.3677,904638.0
2020-11-04 10:30:00,42.95,43.09,42.72,42.9,502358.0,36.3593,36.4778,36.1646,36.3169,502358.0
2020-11-04 10:40:00,42.9,42.95,42.75,42.87,758795.0,36.3169,36.3593,36.19,36.2916,758795.0
2020-11-04 10:50:00,42.87,42.93,42.8,42.91,674486.0,36.2916,36.3423,36.2323,36.3254,674486.0
2020-11-04 11:00:00,42.9,43.16,42.9,43.09,397430.0,36.3169,36.5371,36.3169,36.4778,397430.0
2020-11-04 11:10:00,43.08,43.09,42.91,43.0,336859.0,36.4693,36.4778,36.3254,36.4016,336859.0
2020-11-04 11:20:00,42.99,43.0,42.84,42.87,285963.0,36.3931,36.4016,36.2662,36.2916,285963.0
2020-11-04 11:30:00,42.86,42.98,42.81,42.95,326792.0,36.2831,36.3847,36.2408,36.3593,326792.0
2020-11-04 11:40:00,42.95,43.04,42.69,42.72,512790.0,36.3593,36.4355,36.1392,36.1646,512790.0
2020-11-04 11:50:00,42.73,42.93,42.68,42.87,511929.0,36.173,36.3423,36.1307,36.2916,511929.0
2020-11-04 12:00:00,42.86,42.99,42.82,42.84,365525.0,36.2831,36.3931,36.2492,36.2662,365525.0
2020-11-04 12:10:00,42.84,42.88,42.75,42.83,362710.0,36.2662,36.3,36.19,36.2577,362710.0
2020-11-04 12:20:00,42.83,42.97,42.74,42.75,555432.0,36.2577,36.3762,36.1815,36.19,555432.0
2020-11-04 12:30:00,42.75,42.87,42.72,42.78,370302.0,36.19,36.2916,36.1646,36.2154,370302.0
2020-11-04 12:40:00,42.79,42.83,42.68,42.76,261110.0,36.2238,36.2577,36.1307,36.1984,261110.0
2020-11-04 12:50:00,42.76,42.79,42.67,42.76,235978.0,36.1984,36.2238,36.1222,36.1984,235978.0
2020-11-04 13:00:00,42.76,42.87,42.74,42.82,218747.0,36.1984,36.2916,36.1815,36.2492,218747.0
2020-11-04 13:10:00,42.82,42.91,42.71,42.72,236601.0,36.2492,36.3254,36.1561,36.1646,236601.0
2020-11-04 13:20:00,42.71,42.78,42.67,42.75,178917.0,36.1561,36.2154,36.1222,36.19,178917.0
2020-11-04 13:30:00,42.75,42.8,42.7,42.7,231568.0,36.19,36.2323,36.1476,36.1476,231568.0
2020-11-04 13:40:00,42.71,42.71,42.51,42.55,428127.0,36.1561,36.1561,35.9868,36.0207,428127.0
2020-11-04 13:50:00,42.56,42.63,42.5,42.52,343974.0,36.0291,36.0884,35.9783,35.9953,343974.0
2020-11-04 14:00:00,42.52,42.61,42.47,42.5,359343.0,35.9953,36.0714,35.9529,35.9783,359343.0
2020-11-04 14:10:00,42.5,42.56,42.44,42.52,261894.0,35.9783,36.0291,35.9275,35.9953,261894.0
2020-11-04 14:20:00,42.53,42.65,42.51,42.64,321029.0,36.0037,36.1053,35.9868,36.0968,321029.0
2020-11-04 14:30:00,42.65,42.68,42.61,42.61,421673.0,36.1053,36.1307,36.0714,36.0714,421673.0
2020-11-04 14:40:00,42.61,42.61,42.49,42.5,458131.0,36.0714,36.0714,35.9699,35.9783,458131.0
2020-11-04 14:50:00,42.5,42.64,42.47,42.57,340875.0,35.9783,36.0968,35.9529,36.0376,340875.0
2020-11-04 15:00:00,42.57,42.63,42.39,42.43,318234.0,36.0376,36.0884,35.8852,35.9191,318234.0
2020-11-04 15:10:00,42.43,42.43,42.28,42.3,430274.0,35.9191,35.9191,35.7921,35.809,430274.0
2020-11-04 15:20:00,42.3,42.32,42.13,42.16,616257.0,35.809,35.8259,35.6651,35.6905,616257.0
2020-11-04 15:30:00,42.17,42.29,42.14,42.17,447731.0,35.699,35.8006,35.6736,35.699,447731.0
2020-11-04 15:40:00,42.16,42.24,42.09,42.14,813203.0,35.6905,35.7582,35.6312,35.6736,813203.0
2020-11-04 15:50:00,42.14,42.26,42.05,42.08,1528450.0,35.6736,35.7752,35.5974,35.6228,1528450.0
2020-11-05 09:30:00,42.34,42.88,42.18,42.65,1358988.0,35.8429,36.3,35.7074,36.1053,1358988.0
2020-11-05 09:40:00,42.66,43.0,42.61,42.93,681830.0,36.1138,36.4016,36.0714,36.3423,681830.0
2020-11-05 09:50:00,42.93,43.1,42.78,42.79,633309.0,36.3423,36.4863,36.2154,36.2238,633309.0
2020-11-05 10:00:00,42.79,43.09,42.78,42.99,529113.0,36.2238,36.4778,36.2154,36.3931,529113.0
2020-11-05 10:10:00,42.97,43.33,42.97,43.3,793155.0,36.3762,36.681,36.3762,36.6556,793155.0
2020-11-05 10:20:00,43.3,43.58,43.26,43.36,1069115.0,36.6556,36.8926,36.6217,36.7064,1069115.0
2020-11-05 10:30:00,43.35,43.39,43.22,43.31,496182.0,36.6979,36.7318,36.5878,36.664,496182.0
2020-11-05 10:40:00,43.32,43.49,43.25,43.36,556301.0,36.6725,36.8164,36.6132,36.7064,556301.0
2020-11-05 10:50:00,43.35,43.44,43.26,43.39,350487.0,36.6979,36.7741,36.6217,36.7318,350487.0
2020-11-05 11:00:00,43.38,43.47,43.29,43.39,471430.0,36.7233,36.7995,36.6471,36.7318,471430.0
2020-11-05 11:10:00,43.39,43.57,43.31,43.55,353310.0,36.7318,36.8841,36.664,36.8672,353310.0
2020-11-05 11:20:00,43.55,43.58,43.37,43.38,373163.0,36.8672,36.8926,36.7148,36.7233,373163.0
2020-11-05 11:30:00,43.39,43.44,43.19,43.24,357157.0,36.7318,36.7741,36.5624,36.6048,357157.0
2020-11-05 11:40:00,43.25,43.43,43.22,43.4,357903.0,36.6132,36.7656,36.5878,36.7402,357903.0
2020-11-05 11:50:00,43.39,43.42,43.28,43.28,392592.0,36.7318,36.7572,36.6386,36.6386,392592.0
2020-11-05 12:00:00,43.29,43.3,43.14,43.16,628731.0,36.6471,36.6556,36.5201,36.5371,628731.0
2020-11-05 12:10:00,43.16,43.2,43.07,43.09,348952.0,36.5371,36.5709,36.4609,36.4778,348952.0
2020-11-05 12:20:00,43.09,43.11,42.96,42.97,666159.0,36.4778,36.4947,36.3677,36.3762,666159.0
2020-11-05 12:30:00,42.98,43.24,42.94,43.2,327476.0,36.3847,36.6048,36.3508,36.5709,327476.0
2020-11-05 12:40:00,43.2,43.27,43.12,43.22,288719.0,36.5709,36.6302,36.5032,36.5878,288719.0
2020-11-05 12:50:00,43.22,43.34,43.2,43.32,179807.0,36.5878,36.6894,36.5709,36.6725,179807.0
2020-11-05 13:00:00,43.32,43.48,43.32,43.45,293993.0,36.6725,36.8079,36.6725,36.7825,293993.0
2020-11-05 13:10:00,43.46,43.53,43.4,43.46,293560.0,36.791,36.8503,36.7402,36.791,293560.0
2020-11-05 13:20:00,43.46,43.47,43.38,43.41,182525.0,36.791,36.7995,36.7233,36.7487,182525.0
2020-11-05 13:30:00,43.41,43.47,43.35,43.41,325620.0,36.7487,36.7995,36.6979,36.7487,325620.0
2020-11-05 13:40:00,43.41,43.51,43.38,43.38,217395.0,36.7487,36.8333,36.7233,36.7233,217395.0
2020-11-05 13:50:00,43.39,43.44,43.3,43.41,173006.0,36.7318,36.7741,36.6556,36.7487,173006.0
2020-11-05 14:00:00,43.41,43.44,43.32,43.34,316951.0,36.7487,36.7741,36.6725,36.6894,316951.0
2020-11-05 14:10:00,43.34,43.39,43.23,43.25,442545.0,36.6894,36.7318,36.5963,36.6132,442545.0
2020-11-05 14:20:00,43.24,43.34,43.21,43.28,305331.0,36.6048,36.6894,36.5794,36.6386,305331.0
2020-11-05 14:30:00,43.27,43.35,43.12,43.19,320485.0,36.6302,36.6979,36.5032,36.5624,320485.0
2020-11-05 14:40:00,43.19,43.26,43.14,43.23,293038.0,36.5624,36.6217,36.5201,36.5963,293038.0
2020-11-05 14:50:00,43.24,43.24,43.07,43.19,298163.0,36.6048,36.6048,36.4609,36.5624,298163.0
2020-11-05 15:00:00,43.19,43.25,43.11,43.14,274417.0,36.5624,36.6132,36.4947,36.5201,274417.0
2020-11-05 15:10:00,43.14,43.2,43.05,43.09,334947.0,36.5201,36.5709,36.4439,36.4778,334947.0
2020-11-05 15:20:00,43.09,43.16,43.07,43.11,331937.0,36.4778,36.5371,36.4609,36.4947,331937.0
2020-11-05 15:30:00,43.11,43.15,42.94,42.95,453026.0,36.4947,36.5286,36.3508,36.3593,453026.0
2020-11-05 15:40:00,42.95,43.02,42.93,43.01,496869.0,36.3593,36.4185,36.3423,36.4101,496869.0
2020-11-05 15:50:00,43.0,43.15,42.99,43.05,1190236.0,36.4016,36.5286,36.3931,36.4439,1190236.0
2020-11-06 09:30:00,43.51,43.61,43.04,43.16,798892.0,36.8333,36.918,36.4355,36.5371,798892.0
2020-11-06 09:40:00,43.14,43.4,43.01,43.03,672396.0,36.5201,36.7402,36.4101,36.427,672396.0
2020-11-06 09:50:00,43.02,43.11,42.87,43.07,520100.0,36.4185,36.4947,36.2916,36.4609,520100.0
2020-11-06 10:00:00,43.07,43.18,42.86,43.02,479480.0,36.4609,36.554,36.2831,36.4185,479480.0
2020-11-06 10:10:00,43.01,43.06,42.9,42.95,385158.0,36.4101,36.4524,36.3169,36.3593,385158.0
2020-11-06 10:20:00,42.95,43.06,42.92,43.0,219062.0,36.3593,36.4524,36.3339,36.4016,219062.0
2020-11-06 10:30:00,42.99,43.1,42.88,43.03,525165.0,36.3931,36.4863,36.3,36.427,525165.0
2020-11-06 10:40:00,43.03,43.09,42.99,43.05,356855.0,36.427,36.4778,36.3931,36.4439,356855.0
2020-11-06 10:50:00,43.05,43.24,42.85,42.96,522506.0,36.4439,36.6048,36.2746,36.3677,522506.0
2020-11-06 11:00:00,42.97,43.18,42.92,43.14,434960.0,36.3762,36.554,36.3339,36.5201,434960.0
2020-11-06 11:10:00,43.13,43.14,42.89,42.91,452919.0,36.5117,36.5201,36.3085,36.3254,452919.0
2020-11-06 11:20:00,42.91,42.97,42.87,42.97,297529.0,36.3254,36.3762,36.2916,36.3762,297529.0
2020-11-06 11:30:00,42.97,43.01,42.9,42.96,300338.0,36.3762,36.4101,36.3169,36.3677,300338.0
2020-11-06 11:40:00,42.95,42.99,42.89,42.98,261481.0,36.3593,36.3931,36.3085,36.3847,261481.0
2020-11-06 11:50:00,42.99,43.09,42.96,43.02,332888.0,36.3931,36.4778,36.3677,36.4185,332888.0
2020-11-06 12:00:00,43.03,43.04,42.9,42.91,212641.0,36.427,36.4355,36.3169,36.3254,212641.0
2020-11-06 12:10:00,42.9,42.92,42.81,42.87,379739.0,36.3169,36.3339,36.2408,36.2916,379739.0
2020-11-06 12:20:00,42.87,42.95,42.86,42.92,145844.0,36.2916,36.3593,36.2831,36.3339,145844.0
2020-11-06 12:30:00,42.93,42.95,42.86,42.9,142448.0,36.3423,36.3593,36.2831,36.3169,142448.0
2020-11-06 12:40:00,42.9,42.92,42.79,42.8,212612.0,36.3169,36.3339,36.2238,36.2323,212612.0
2020-11-06 12:50:00,42.8,42.81,42.6,42.65,487955.0,36.2323,36.2408,36.063,36.1053,487955.0
2020-11-06 13:00:00,42.65,42.72,42.5,42.54,538544.0,36.1053,36.1646,35.9783,36.0122,538544.0
2020-11-06 13:10:00,42.53,42.71,42.52,42.7,362760.0,36.0037,36.1561,35.9953,36.1476,362760.0
2020-11-06 13:20:00,42.7,42.82,42.66,42.8,227570.0,36.1476,36.2492,36.1138,36.2323,227570.0
2020-11-06 13:30:00,42.8,42.86,42.75,42.76,214043.0,36.2323,36.2831,36.19,36.1984,214043.0
2020-11-06 13:40:00,42.76,42.86,42.74,42.84,163666.0,36.1984,36.2831,36.1815,36.2662,163666.0
2020-11-06 13:50:00,42.84,42.89,42.83,42.89,225928.0,36.2662,36.3085,36.2577,36.3085,225928.0
2020-11-06 14:00:00,42.89,42.93,42.78,42.78,188723.0,36.3085,36.3423,36.2154,36.2154,188723.0
2020-11-06 14:10:00,42.78,42.78,42.61,42.64,293891.0,36.2154,36.2154,36.0714,36.0968,293891.0
2020-11-06 14:20:00,42.63,42.73,42.6,42.69,228408.0,36.0884,36.173,36.063,36.1392,228408.0
2020-11-06 14:30:00,42.69,42.69,42.61,42.66,278657.0,36.1392,36.1392,36.0714,36.1138,278657.0
2020-11-06 14:40:00,42.66,42.68,42.59,42.61,295298.0,36.1138,36.1307,36.0545,36.0714,295298.0
2020-11-06 14:50:00,42.61,42.72,42.59,42.69,192162.0,36.0714,36.1646,36.0545,36.1392,192162.0
2020-11-06 15:00:00,42.68,42.69,42.57,42.6,306212.0,36.1307,36.1392,36.0376,36.063,306212.0
2020-11-06 15:10:00,42.6,42.65,42.58,42.61,276952.0,36.063,36.1053,36.0461,36.0714,276952.0
2020-11-06 15:20:00,42.61,42.69,42.58,42.66,342660.0,36.0714,36.1392,36.0461,36.1138,342660.0
2020-11-06 15:30:00,42.66,42.79,42.65,42.78,474816.0,36.1138,36.2238,36.1053,36.2154,474816.0
2020-11-06 15:40:00,42.78,42.94,42.72,42.94,550400.0,36.2154,36.3508,36.1646,36.3508,550400.0
2020-11-06 15:50:00,42.94,42.99,42.65,42.73,1422628.0,36.3508,36.3931,36.1053,36.173,1422628.0
2020-11-09 09:30:00,46.87,47.6,46.75,46.94,5148992.0,39.6777,40.2957,39.5762,39.737,5148992.0
2020-11-09 09:40:00,46.94,47.0,46.26,46.31,3414363.0,39.737,39.7878,39.1614,39.2037,3414363.0
2020-11-09 09:50:00,46.32,46.94,46.27,46.84,2278931.0,39.2121,39.737,39.1698,39.6524,2278931.0
2020-11-09 10:00:00,46.84,46.97,46.41,46.54,1615436.0,39.6524,39.7624,39.2883,39.3984,1615436.0
2020-11-09 10:10:00,46.53,47.0,46.49,46.95,1545298.0,39.3899,39.7878,39.3561,39.7455,1545298.0
2020-11-09 10:20:00,46.95,47.24,46.84,47.0,1970636.0,39.7455,39.991,39.6524,39.7878,1970636.0
2020-11-09 10:30:00,47.01,47.23,46.89,46.95,1245515.0,39.7963,39.9825,39.6947,39.7455,1245515.0
2020-11-09 10:40:00,46.95,47.06,46.81,46.96,914776.0,39.7455,39.8386,39.627,39.7539,914776.0
2020-11-09 10:50:00,46.96,47.05,46.84,47.04,900135.0,39.7539,39.8301,39.6524,39.8217,900135.0
2020-11-09 11:00:00,47.03,47.05,46.57,46.92,1050167.0,39.8132,39.8301,39.4238,39.7201,1050167.0
2020-11-09 11:10:00,46.93,46.99,46.74,46.85,1149805.0,39.7285,39.7793,39.5677,39.6608,1149805.0
2020-11-09 11:20:00,46.84,46.96,46.83,46.91,563079.0,39.6524,39.7539,39.6439,39.7116,563079.0
2020-11-09 11:30:00,46.91,46.99,46.81,46.95,753496.0,39.7116,39.7793,39.627,39.7455,753496.0
2020-11-09 11:40:00,46.94,47.37,46.93,47.37,1373389.0,39.737,40.101,39.7285,40.101,1373389.0
2020-11-09 11:50:00,47.37,47.58,47.28,47.57,1276501.0,40.101,40.2788,40.0248,40.2703,1276501.0
2020-11-09 12:00:00,47.56,47.67,47.47,47.57,1140739.0,40.2619,40.355,40.1857,40.2703,1140739.0
2020-11-09 12:10:00,47.57,47.76,47.5,47.57,783414.0,40.2703,40.4312,40.2111,40.2703,783414.0
2020-11-09 12:20:00,47.56,47.9,47.51,47.86,922777.0,40.2619,40.5497,40.2195,40.5158,922777.0
2020-11-09 12:30:00,47.87,47.91,47.76,47.86,791762.0,40.5243,40.5582,40.4312,40.5158,791762.0
2020-11-09 12:40:00,47.87,47.94,47.75,47.92,645612.0,40.5243,40.5836,40.4227,40.5666,645612.0
2020-11-09 12:50:00,47.91,47.94,47.69,47.87,662308.0,40.5582,40.5836,40.3719,40.5243,662308.0
2020-11-09 13:00:00,47.89,48.18,47.86,48.17,1177078.0,40.5412,40.7867,40.5158,40.7783,1177078.0
2020-11-09 13:10:00,48.17,48.17,47.94,48.02,768945.0,40.7783,40.7783,40.5836,40.6513,768945.0
2020-11-09 13:20:00,48.02,48.13,47.91,48.09,763821.0,40.6513,40.7444,40.5582,40.7105,763821.0
2020-11-09 13:30:00,48.09,48.39,48.06,48.16,838115.0,40.7105,40.9645,40.6851,40.7698,838115.0
2020-11-09 13:40:00,48.16,48.18,48.02,48.13,712053.0,40.7698,40.7867,40.6513,40.7444,712053.0
2020-11-09 13:50:00,48.12,48.19,48.01,48.13,593833.0,40.7359,40.7952,40.6428,40.7444,593833.0
2020-11-09 14:00:00,48.14,48.25,48.07,48.22,754638.0,40.7529,40.846,40.6936,40.8206,754638.0
2020-11-09 14:10:00,48.22,48.4,48.18,48.33,722316.0,40.8206,40.973,40.7867,40.9137,722316.0
2020-11-09 14:20:00,48.33,48.36,48.05,48.31,631592.0,40.9137,40.9391,40.6767,40.8968,631592.0
2020-11-09 14:30:00,48.31,48.5,48.08,48.21,660826.0,40.8968,41.0576,40.7021,40.8121,660826.0
2020-11-09 14:40:00,48.22,48.27,48.1,48.23,556412.0,40.8206,40.8629,40.719,40.8291,556412.0
2020-11-09 14:50:00,48.23,48.32,48.15,48.3,492672.0,40.8291,40.9052,40.7613,40.8883,492672.0
2020-11-09 15:00:00,48.3,48.55,48.25,48.55,1080813.0,40.8883,41.0999,40.846,41.0999,1080813.0
2020-11-09 15:10:00,48.55,48.78,48.52,48.59,872460.0,41.0999,41.2947,41.0746,41.1338,872460.0
2020-11-09 15:20:00,48.59,48.64,48.34,48.35,878478.0,41.1338,41.1761,40.9222,40.9306,878478.0
2020-11-09 15:30:00,48.35,48.46,48.17,48.35,1133757.0,40.9306,41.0238,40.7783,40.9306,1133757.0
2020-11-09 15:40:00,48.35,48.37,48.16,48.2,1214797.0,40.9306,40.9476,40.7698,40.8037,1214797.0
2020-11-09 15:50:00,48.2,48.21,47.57,47.67,2897183.0,40.8037,40.8121,40.2703,40.355,2897183.0
2020-11-10 09:30:00,48.33,48.58,47.85,48.51,3440444.0,40.9137,41.1253,40.5074,41.0661,3440444.0
2020-11-10 09:40:00,48.5,48.63,47.67,48.12,2022786.0,41.0576,41.1677,40.355,40.7359,2022786.0
2020-11-10 09:50:00,48.12,48.29,47.99,48.16,953491.0,40.7359,40.8798,40.6259,40.7698,953491.0
2020-11-10 10:00:00,48.16,48.51,48.01,48.2,1137688.0,40.7698,41.0661,40.6428,40.8037,1137688.0
2020-11-10 10:10:00,48.21,48.73,48.18,48.7,1153706.0,40.8121,41.2523,40.7867,41.2269,1153706.0
2020-11-10 10:20:00,48.7,48.75,48.19,48.35,1067813.0,41.2269,41.2693,40.7952,40.9306,1067813.0
2020-11-10 10:30:00,48.36,48.39,47.62,47.69,1310547.0,40.9391,40.9645,40.3127,40.3719,1310547.0
2020-11-10 10:40:00,47.7,47.86,47.58,47.75,966739.0,40.3804,40.5158,40.2788,40.4227,966739.0
2020-11-10 10:50:00,47.75,47.96,47.65,47.96,563995.0,40.4227,40.6005,40.3381,40.6005,563995.0
2020-11-10 11:00:00,47.95,48.26,47.93,48.21,533485.0,40.592,40.8544,40.5751,40.8121,533485.0
2020-11-10 11:10:00,48.2,48.5,48.18,48.34,787602.0,40.8037,41.0576,40.7867,40.9222,787602.0
2020-11-10 11:20:00,48.34,48.5,48.19,48.47,703208.0,40.9222,41.0576,40.7952,41.0322,703208.0
2020-11-10 11:30:00,48.48,48.48,47.96,48.01,575093.0,41.0407,41.0407,40.6005,40.6428,575093.0
2020-11-10 11:40:00,48.0,48.02,47.76,47.79,708902.0,40.6343,40.6513,40.4312,40.4566,708902.0
2020-11-10 11:50:00,47.79,47.95,47.77,47.86,422764.0,40.4566,40.592,40.4396,40.5158,422764.0
2020-11-10 12:00:00,47.86,47.89,47.64,47.73,463471.0,40.5158,40.5412,40.3296,40.4058,463471.0
2020-11-10 12:10:00,47.73,47.76,47.65,47.68,491749.0,40.4058,40.4312,40.3381,40.3635,491749.0
2020-11-10 12:20:00,47.68,47.86,47.67,47.82,291947.0,40.3635,40.5158,40.355,40.482,291947.0
2020-11-10 12:30:00,47.81,47.97,47.77,47.77,350498.0,40.4735,40.609,40.4396,40.4396,350498.0
2020-11-10 12:40:00,47.76,47.9,47.75,47.89,261909.0,40.4312,40.5497,40.4227,40.5412,261909.0
2020-11-10 12:50:00,47.88,47.99,47.77,47.84,432849.0,40.5328,40.6259,40.4396,40.4989,432849.0
2020-11-10 13:00:00,47.85,47.88,47.68,47.78,286458.0,40.5074,40.5328,40.3635,40.4481,286458.0
2020-11-10 13:10:00,47.78,47.8,47.6,47.68,304776.0,40.4481,40.465,40.2957,40.3635,304776.0
2020-11-10 13:20:00,47.68,47.73,47.53,47.63,287311.0,40.3635,40.4058,40.2365,40.3211,287311.0
2020-11-10 13:30:00,47.63,47.65,47.55,47.65,462095.0,40.3211,40.3381,40.2534,40.3381,462095.0
2020-11-10 13:40:00,47.65,47.65,47.58,47.59,382692.0,40.3381,40.3381,40.2788,40.2873,382692.0
2020-11-10 13:50:00,47.59,47.66,47.54,47.6,299195.0,40.2873,40.3465,40.2449,40.2957,299195.0
2020-11-10 14:00:00,47.59,47.65,47.56,47.63,352101.0,40.2873,40.3381,40.2619,40.3211,352101.0
2020-11-10 14:10:00,47.63,47.66,47.48,47.53,483921.0,40.3211,40.3465,40.1941,40.2365,483921.0
2020-11-10 14:20:00,47.52,47.6,47.45,47.52,399876.0,40.228,40.2957,40.1687,40.228,399876.0
2020-11-10 14:30:00,47.51,47.65,47.51,47.58,421874.0,40.2195,40.3381,40.2195,40.2788,421874.0
2020-11-10 14:40:00,47.58,47.63,47.45,47.57,397405.0,40.2788,40.3211,40.1687,40.2703,397405.0
2020-11-10 14:50:00,47.57,47.65,47.5,47.6,463103.0,40.2703,40.3381,40.2111,40.2957,463103.0
2020-11-10 15:00:00,47.6,47.8,47.6,47.75,432486.0,40.2957,40.465,40.2957,40.4227,432486.0
2020-11-10 15:10:00,47.76,47.97,47.75,47.96,471450.0,40.4312,40.609,40.4227,40.6005,471450.0
2020-11-10 15:20:00,47.96,48.05,47.88,47.92,401346.0,40.6005,40.6767,40.5328,40.5666,401346.0
2020-11-10 15:30:00,47.92,47.93,47.67,47.68,588775.0,40.5666,40.5751,40.355,40.3635,588775.0
2020-11-10 15:40:00,47.69,47.73,47.59,47.71,1208825.0,40.3719,40.4058,40.2873,40.3888,1208825.0
2020-11-10 15:50:00,47.71,47.82,47.62,47.66,1706198.0,40.3888,40.482,40.3127,40.3465,1706198.0
2020-11-11 09:30:00,47.87,48.37,47.82,48.09,1594968.0,40.5243,40.9476,40.482,40.7105,1594968.0
2020-11-11 09:40:00,48.09,48.3,47.68,48.21,1314072.0,40.7105,40.8883,40.3635,40.8121,1314072.0
2020-11-11 09:50:00,48.21,48.3,48.03,48.07,774055.0,40.8121,40.8883,40.6597,40.6936,774055.0
2020-11-11 10:00:00,48.07,48.13,47.88,47.93,592544.0,40.6936,40.7444,40.5328,40.5751,592544.0
2020-11-11 10:10:00,47.93,48.03,47.8,47.83,844748.0,40.5751,40.6597,40.465,40.4904,844748.0
2020-11-11 10:20:00,47.82,47.93,47.7,47.9,653792.0,40.482,40.5751,40.3804,40.5497,653792.0
2020-11-11 10:30:00,47.91,48.18,47.89,48.17,403272.0,40.5582,40.7867,40.5412,40.7783,403272.0
2020-11-11 10:40:00,48.16,48.2,48.05,48.09,481337.0,40.7698,40.8037,40.6767,40.7105,481337.0
2020-11-11 10:50:00,48.09,48.24,48.06,48.22,542487.0,40.7105,40.8375,40.6851,40.8206,542487.0
2020-11-11 11:00:00,48.23,48.28,48.13,48.21,344202.0,40.8291,40.8714,40.7444,40.8121,344202.0
2020-11-11 11:10:00,48.21,48.37,48.18,48.34,435060.0,40.8121,40.9476,40.7867,40.9222,435060.0
2020-11-11 11:20:00,48.33,48.36,48.26,48.28,361059.0,40.9137,40.9391,40.8544,40.8714,361059.0
2020-11-11 11:30:00,48.28,48.45,48.27,48.36,369821.0,40.8714,41.0153,40.8629,40.9391,369821.0
2020-11-11 11:40:00,48.37,48.51,48.36,48.37,344189.0,40.9476,41.0661,40.9391,40.9476,344189.0
2020-11-11 11:50:00,48.36,48.44,48.35,48.38,400147.0,40.9391,41.0068,40.9306,40.956,400147.0
2020-11-11 12:00:00,48.38,48.46,48.3,48.43,484715.0,40.956,41.0238,40.8883,40.9984,484715.0
2020-11-11 12:10:00,48.44,48.44,48.37,48.4,377139.0,41.0068,41.0068,40.9476,40.973,377139.0
2020-11-11 12:20:00,48.4,48.4,48.29,48.35,302492.0,40.973,40.973,40.8798,40.9306,302492.0
2020-11-11 12:30:00,48.34,48.48,48.3,48.47,539054.0,40.9222,41.0407,40.8883,41.0322,539054.0
2020-11-11 12:40:00,48.47,48.81,48.44,48.8,603228.0,41.0322,41.3201,41.0068,41.3116,603228.0
2020-11-11 12:50:00,48.8,49.29,48.79,49.0,1735538.0,41.3116,41.7264,41.3031,41.4809,1735538.0
2020-11-11 13:00:00,49.0,49.03,48.85,48.87,632473.0,41.4809,41.5063,41.3539,41.3708,632473.0
2020-11-11 13:10:00,48.87,48.89,48.72,48.87,446984.0,41.3708,41.3878,41.2439,41.3708,446984.0
2020-11-11 13:20:00,48.86,48.99,48.86,48.95,339697.0,41.3624,41.4724,41.3624,41.4386,339697.0
2020-11-11 13:30:00,48.95,48.95,48.85,48.9,429644.0,41.4386,41.4386,41.3539,41.3962,429644.0
2020-11-11 13:40:00,48.9,49.0,48.89,48.91,423005.0,41.3962,41.4809,41.3878,41.4047,423005.0
2020-11-11 13:50:00,48.91,49.01,48.82,48.83,483281.0,41.4047,41.4894,41.3285,41.337,483281.0
2020-11-11 14:00:00,48.83,48.98,48.83,48.95,358240.0,41.337,41.464,41.337,41.4386,358240.0
2020-11-11 14:10:00,48.95,49.02,48.93,49.01,902984.0,41.4386,41.4978,41.4216,41.4894,902984.0
2020-11-11 14:20:00,49.01,49.07,48.93,48.94,801645.0,41.4894,41.5402,41.4216,41.4301,801645.0
2020-11-11 14:30:00,48.95,48.99,48.87,48.88,428038.0,41.4386,41.4724,41.3708,41.3793,428038.0
2020-11-11 14:40:00,48.88,48.88,48.54,48.57,663299.0,41.3793,41.3793,41.0915,41.1169,663299.0
2020-11-11 14:50:00,48.57,48.79,48.5,48.77,777681.0,41.1169,41.3031,41.0576,41.2862,777681.0
2020-11-11 15:00:00,48.77,48.82,48.68,48.8,441825.0,41.2862,41.3285,41.21,41.3116,441825.0
2020-11-11 15:10:00,48.8,48.81,48.7,48.72,339102.0,41.3116,41.3201,41.2269,41.2439,339102.0
2020-11-11 15:20:00,48.72,48.72,48.51,48.52,579685.0,41.2439,41.2439,41.0661,41.0746,579685.0
2020-11-11 15:30:00,48.52,48.67,48.5,48.61,586663.0,41.0746,41.2015,41.0576,41.1507,586663.0
2020-11-11 15:40:00,48.61,48.82,48.52,48.8,1044606.0,41.1507,41.3285,41.0746,41.3116,1044606.0
2020-11-11 15:50:00,48.81,48.99,48.8,48.94,2180274.0,41.3201,41.4724,41.3116,41.4301,2180274.0
2020-11-12 09:30:00,47.97,48.08,47.82,47.93,1909333.0,40.609,40.7021,40.482,40.5751,1909333.0
2020-11-12 09:40:00,47.94,48.24,47.71,48.07,1324068.0,40.5836,40.8375,40.3888,40.6936,1324068.0
2020-11-12 09:50:00,48.07,48.26,47.97,48.08,569708.0,40.6936,40.8544,40.609,40.7021,569708.0
2020-11-12 10:00:00,48.08,48.09,47.92,48.03,599263.0,40.7021,40.7105,40.5666,40.6597,599263.0
2020-11-12 10:10:00,48.03,48.39,47.96,48.34,529532.0,40.6597,40.9645,40.6005,40.9222,529532.0
2020-11-12 10:20:00,48.35,48.36,47.93,47.97,704617.0,40.9306,40.9391,40.5751,40.609,704617.0
2020-11-12 10:30:00,47.96,48.01,47.85,47.95,452760.0,40.6005,40.6428,40.5074,40.592,452760.0
2020-11-12 10:40:00,47.95,48.04,47.87,47.88,335303.0,40.592,40.6682,40.5243,40.5328,335303.0
2020-11-12 10:50:00,47.89,48.13,47.87,48.03,372681.0,40.5412,40.7444,40.5243,40.6597,372681.0
2020-11-12 11:00:00,48.02,48.13,47.88,48.08,313352.0,40.6513,40.7444,40.5328,40.7021,313352.0
2020-11-12 11:10:00,48.08,48.09,47.96,47.98,239594.0,40.7021,40.7105,40.6005,40.6174,239594.0
2020-11-12 11:20:00,47.99,48.0,47.75,47.77,484632.0,40.6259,40.6343,40.4227,40.4396,484632.0
2020-11-12 11:30:00,47.77,47.91,47.76,47.88,379393.0,40.4396,40.5582,40.4312,40.5328,379393.0
2020-11-12 11:40:00,47.88,48.2,47.86,48.19,752668.0,40.5328,40.8037,40.5158,40.7952,752668.0
2020-11-12 11:50:00,48.18,48.21,48.03,48.11,773205.0,40.7867,40.8121,40.6597,40.7275,773205.0
2020-11-12 12:00:00,48.11,48.24,48.05,48.24,596339.0,40.7275,40.8375,40.6767,40.8375,596339.0
2020-11-12 12:10:00,48.23,48.38,48.2,48.29,630849.0,40.8291,40.956,40.8037,40.8798,630849.0
2020-11-12 12:20:00,48.29,48.41,48.25,48.28,430151.0,40.8798,40.9814,40.846,40.8714,430151.0
2020-11-12 12:30:00,48.28,48.31,48.15,48.23,705046.0,40.8714,40.8968,40.7613,40.8291,705046.0
2020-11-12 12:40:00,48.23,48.26,48.18,48.2,623374.0,40.8291,40.8544,40.7867,40.8037,623374.0
2020-11-12 12:50:00,48.19,48.29,48.11,48.18,690363.0,40.7952,40.8798,40.7275,40.7867,690363.0
2020-11-12 13:00:00,48.17,48.23,48.14,48.18,502716.0,40.7783,40.8291,40.7529,40.7867,502716.0
2020-11-12 13:10:00,48.17,48.2,47.9,47.94,966603.0,40.7783,40.8037,40.5497,40.5836,966603.0
2020-11-12 13:20:00,47.95,48.14,47.94,48.11,749730.0,40.592,40.7529,40.5836,40.7275,749730.0
2020-11-12 13:30:00,48.12,48.28,48.07,48.26,517025.0,40.7359,40.8714,40.6936,40.8544,517025.0
2020-11-12 13:40:00,48.26,48.27,48.13,48.15,216005.0,40.8544,40.8629,40.7444,40.7613,216005.0
2020-11-12 13:50:00,48.14,48.16,48.08,48.14,335166.0,40.7529,40.7698,40.7021,40.7529,335166.0
2020-11-12 14:00:00,48.14,48.22,48.07,48.1,365644.0,40.7529,40.8206,40.6936,40.719,365644.0
2020-11-12 14:10:00,48.1,48.13,48.01,48.05,837930.0,40.719,40.7444,40.6428,40.6767,837930.0
2020-11-12 14:20:00,48.05,48.08,47.95,48.02,535867.0,40.6767,40.7021,40.592,40.6513,535867.0
2020-11-12 14:30:00,48.02,48.2,47.99,48.02,349717.0,40.6513,40.8037,40.6259,40.6513,349717.0
2020-11-12 14:40:00,48.02,48.03,47.88,47.88,352317.0,40.6513,40.6597,40.5328,40.5328,352317.0
2020-11-12 14:50:00,47.89,47.99,47.85,47.98,618240.0,40.5412,40.6259,40.5074,40.6174,618240.0
2020-11-12 15:00:00,47.99,48.01,47.85,47.96,839727.0,40.6259,40.6428,40.5074,40.6005,839727.0
2020-11-12 15:10:00,47.97,48.11,47.9,48.1,406361.0,40.609,40.7275,40.5497,40.719,406361.0
2020-11-12 15:20:00,48.1,48.14,48.03,48.08,522968.0,40.719,40.7529,40.6597,40.7021,522968.0
2020-11-12 15:30:00,48.08,48.1,47.91,48.03,587613.0,40.7021,40.719,40.5582,40.6597,587613.0
2020-11-12 15:40:00,48.03,48.07,47.93,48.06,630580.0,40.6597,40.6936,40.5751,40.6851,630580.0
2020-11-12 15:50:00,48.05,48.31,48.01,48.28,1428521.0,40.6767,40.8968,40.6428,40.8714,1428521.0
2020-11-13 09:30:00,48.65,49.0,48.42,48.58,1367821.0,41.1846,41.4809,40.9899,41.1253,1367821.0
2020-11-13 09:40:00,48.57,48.7,48.4,48.61,641203.0,41.1169,41.2269,40.973,41.1507,641203.0
2020-11-13 09:50:00,48.61,48.77,48.51,48.73,389756.0,41.1507,41.2862,41.0661,41.2523,389756.0
2020-11-13 10:00:00,48.73,48.98,48.73,48.8,542594.0,41.2523,41.464,41.2523,41.3116,542594.0
2020-11-13 10:10:00,48.81,48.95,48.76,48.77,420951.0,41.3201,41.4386,41.2777,41.2862,420951.0
2020-11-13 10:20:00,48.77,48.9,48.67,48.9,587119.0,41.2862,41.3962,41.2015,41.3962,587119.0
2020-11-13 10:30:00,48.89,49.02,48.69,48.74,723606.0,41.3878,41.4978,41.2185,41.2608,723606.0
2020-11-13 10:40:00,48.73,48.82,48.62,48.63,263573.0,41.2523,41.3285,41.1592,41.1677,263573.0
2020-11-13 10:50:00,48.64,48.67,48.56,48.58,425042.0,41.1761,41.2015,41.1084,41.1253,425042.0
2020-11-13 11:00:00,48.59,48.78,48.58,48.75,338923.0,41.1338,41.2947,41.1253,41.2693,338923.0
2020-11-13 11:10:00,48.74,48.78,48.65,48.66,367063.0,41.2608,41.2947,41.1846,41.1931,367063.0
2020-11-13 11:20:00,48.66,48.67,48.49,48.65,320458.0,41.1931,41.2015,41.0492,41.1846,320458.0
2020-11-13 11:30:00,48.65,48.7,48.59,48.66,172305.0,41.1846,41.2269,41.1338,41.1931,172305.0
2020-11-13 11:40:00,48.67,48.75,48.65,48.7,149382.0,41.2015,41.2693,41.1846,41.2269,149382.0
2020-11-13 11:50:00,48.7,48.71,48.61,48.62,192090.0,41.2269,41.2354,41.1507,41.1592,192090.0
2020-11-13 12:00:00,48.62,48.62,48.55,48.56,137854.0,41.1592,41.1592,41.0999,41.1084,137854.0
2020-11-13 12:10:00,48.56,48.6,48.5,48.59,292433.0,41.1084,41.1423,41.0576,41.1338,292433.0
2020-11-13 12:20:00,48.59,48.62,48.53,48.59,138785.0,41.1338,41.1592,41.083,41.1338,138785.0
2020-11-13 12:30:00,48.59,48.76,48.56,48.75,228574.0,41.1338,41.2777,41.1084,41.2693,228574.0
2020-11-13 12:40:00,48.76,48.78,48.69,48.69,246664.0,41.2777,41.2947,41.2185,41.2185,246664.0
2020-11-13 12:50:00,48.7,48.74,48.69,48.73,175897.0,41.2269,41.2608,41.2185,41.2523,175897.0
2020-11-13 13:00:00,48.73,48.75,48.67,48.74,204202.0,41.2523,41.2693,41.2015,41.2608,204202.0
2020-11-13 13:10:00,48.74,48.75,48.64,48.73,214561.0,41.2608,41.2693,41.1761,41.2523,214561.0
2020-11-13 13:20:00,48.73,48.77,48.7,48.77,214894.0,41.2523,41.2862,41.2269,41.2862,214894.0
2020-11-13 13:30:00,48.77,48.89,48.7,48.89,306726.0,41.2862,41.3878,41.2269,41.3878,306726.0
2020-11-13 13:40:00,48.89,48.98,48.88,48.97,363728.0,41.3878,41.464,41.3793,41.4555,363728.0
2020-11-13 13:50:00,48.97,48.98,48.86,48.87,183541.0,41.4555,41.464,41.3624,41.3708,183541.0
2020-11-13 14:00:00,48.87,48.93,48.86,48.89,205767.0,41.3708,41.4216,41.3624,41.3878,205767.0
2020-11-13 14:10:00,48.9,48.91,48.72,48.81,287993.0,41.3962,41.4047,41.2439,41.3201,287993.0
2020-11-13 14:20:00,48.81,48.94,48.8,48.9,217794.0,41.3201,41.4301,41.3116,41.3962,217794.0
2020-11-13 14:30:00,48.89,48.92,48.82,48.86,205626.0,41.3878,41.4132,41.3285,41.3624,205626.0
2020-11-13 14:40:00,48.86,48.94,48.75,48.78,332490.0,41.3624,41.4301,41.2693,41.2947,332490.0
2020-11-13 14:50:00,48.78,48.9,48.72,48.86,386962.0,41.2947,41.3962,41.2439,41.3624,386962.0
2020-11-13 15:00:00,48.86,48.91,48.77,48.79,237945.0,41.3624,41.4047,41.2862,41.3031,237945.0
2020-11-13 15:10:00,48.8,48.82,48.72,48.79,302289.0,41.3116,41.3285,41.2439,41.3031,302289.0
2020-11-13 15:20:00,48.79,48.79,48.67,48.72,289439.0,41.3031,41.3031,41.2015,41.2439,289439.0
2020-11-13 15:30:00,48.73,48.94,48.72,48.94,307688.0,41.2523,41.4301,41.2439,41.4301,307688.0
2020-11-13 15:40:00,48.94,49.07,48.89,48.9,705468.0,41.4301,41.5402,41.3878,41.3962,705468.0
2020-11-13 15:50:00,48.9,48.91,48.57,48.66,1653508.0,41.3962,41.4047,41.1169,41.1931,1653508.0
2020-11-16 09:30:00,50.43,51.02,50.4,50.76,2878057.0,42.6915,43.1909,42.6661,42.9708,2878057.0
2020-11-16 09:40:00,50.77,50.85,50.41,50.53,1655214.0,42.9793,43.047,42.6745,42.7761,1655214.0
2020-11-16 09:50:00,50.53,50.56,50.26,50.53,1303973.0,42.7761,42.8015,42.5475,42.7761,1303973.0
2020-11-16 10:00:00,50.52,50.53,50.09,50.15,860979.0,42.7677,42.7761,42.4036,42.4544,860979.0
2020-11-16 10:10:00,50.15,50.41,50.15,50.38,751014.0,42.4544,42.6745,42.4544,42.6491,751014.0
2020-11-16 10:20:00,50.38,50.49,50.33,50.48,711054.0,42.6491,42.7423,42.6068,42.7338,711054.0
2020-11-16 10:30:00,50.49,50.78,50.45,50.78,612668.0,42.7423,42.9878,42.7084,42.9878,612668.0
2020-11-16 10:40:00,50.78,50.98,50.76,50.79,697704.0,42.9878,43.1571,42.9708,42.9962,697704.0
2020-11-16 10:50:00,50.78,50.81,50.57,50.6,309420.0,42.9878,43.0131,42.81,42.8354,309420.0
2020-11-16 11:00:00,50.6,50.69,50.38,50.4,532378.0,42.8354,42.9116,42.6491,42.6661,532378.0
2020-11-16 11:10:00,50.41,50.6,50.37,50.6,583435.0,42.6745,42.8354,42.6407,42.8354,583435.0
2020-11-16 11:20:00,50.59,50.66,50.52,50.57,384942.0,42.8269,42.8862,42.7677,42.81,384942.0
2020-11-16 11:30:00,50.57,50.69,50.41,50.46,516284.0,42.81,42.9116,42.6745,42.7169,516284.0
2020-11-16 11:40:00,50.47,50.7,50.47,50.65,253399.0,42.7253,42.92,42.7253,42.8777,253399.0
2020-11-16 11:50:00,50.65,50.71,50.58,50.68,429157.0,42.8777,42.9285,42.8184,42.9031,429157.0
2020-11-16 12:00:00,50.69,50.7,50.54,50.57,243410.0,42.9116,42.92,42.7846,42.81,243410.0
2020-11-16 12:10:00,50.57,50.59,50.47,50.56,240972.0,42.81,42.8269,42.7253,42.8015,240972.0
2020-11-16 12:20:00,50.56,50.6,50.43,50.47,269366.0,42.8015,42.8354,42.6915,42.7253,269366.0
2020-11-16 12:30:00,50.46,50.56,50.44,50.55,295692.0,42.7169,42.8015,42.6999,42.793,295692.0
2020-11-16 12:40:00,50.55,50.55,50.39,50.43,296017.0,42.793,42.793,42.6576,42.6915,296017.0
2020-11-16 12:50:00,50.43,50.47,50.36,50.36,273070.0,42.6915,42.7253,42.6322,42.6322,273070.0
2020-11-16 13:00:00,50.35,50.36,50.24,50.3,361527.0,42.6237,42.6322,42.5306,42.5814,361527.0
2020-11-16 13:10:00,50.29,50.35,50.28,50.3,211002.0,42.5729,42.6237,42.5645,42.5814,211002.0
2020-11-16 13:20:00,50.31,50.32,50.06,50.07,574862.0,42.5899,42.5983,42.3782,42.3867,574862.0
2020-11-16 13:30:00,50.08,50.19,50.02,50.12,250260.0,42.3952,42.4883,42.3444,42.429,250260.0
2020-11-16 13:40:00,50.12,50.13,49.97,49.98,516971.0,42.429,42.4375,42.302,42.3105,516971.0
2020-11-16 13:50:00,49.98,50.22,49.97,50.17,373419.0,42.3105,42.5137,42.302,42.4714,373419.0
2020-11-16 14:00:00,50.16,50.17,49.99,50.09,378948.0,42.4629,42.4714,42.319,42.4036,378948.0
2020-11-16 14:10:00,50.09,50.11,49.94,49.94,226577.0,42.4036,42.4206,42.2767,42.2767,226577.0
2020-11-16 14:20:00,49.95,49.95,49.87,49.93,396257.0,42.2851,42.2851,42.2174,42.2682,396257.0
2020-11-16 14:30:00,49.93,50.02,49.85,49.97,257437.0,42.2682,42.3444,42.2005,42.302,257437.0
2020-11-16 14:40:00,49.97,50.18,49.96,50.12,356952.0,42.302,42.4798,42.2936,42.429,356952.0
2020-11-16 14:50:00,50.12,50.28,50.11,50.26,329409.0,42.429,42.5645,42.4206,42.5475,329409.0
2020-11-16 15:00:00,50.26,50.26,50.04,50.08,398790.0,42.5475,42.5475,42.3613,42.3952,398790.0
2020-11-16 15:10:00,50.08,50.16,50.04,50.08,366735.0,42.3952,42.4629,42.3613,42.3952,366735.0
2020-11-16 15:20:00,50.08,50.16,50.04,50.09,539813.0,42.3952,42.4629,42.3613,42.4036,539813.0
2020-11-16 15:30:00,50.09,50.23,50.08,50.15,362927.0,42.4036,42.5222,42.3952,42.4544,362927.0
2020-11-16 15:40:00,50.15,50.3,50.11,50.27,476574.0,42.4544,42.5814,42.4206,42.556,476574.0
2020-11-16 15:50:00,50.26,50.41,50.16,50.4,1314581.0,42.5475,42.6745,42.4629,42.6661,1314581.0
2020-11-17 09:30:00,49.84,50.22,49.7,49.91,1556716.0,42.192,42.5137,42.0735,42.2513,1556716.0
2020-11-17 09:40:00,49.93,49.94,49.76,49.85,730772.0,42.2682,42.2767,42.1243,42.2005,730772.0
2020-11-17 09:50:00,49.84,49.87,49.48,49.64,725081.0,42.192,42.2174,41.8872,42.0227,725081.0
2020-11-17 10:00:00,49.64,49.82,49.59,49.75,604544.0,42.0227,42.1751,41.9804,42.1158,604544.0
2020-11-17 10:10:00,49.75,50.04,49.74,49.99,366623.0,42.1158,42.3613,42.1073,42.319,366623.0
2020-11-17 10:20:00,50.0,50.04,49.89,49.9,332136.0,42.3274,42.3613,42.2343,42.2428,332136.0
2020-11-17 10:30:00,49.91,50.18,49.84,50.05,427756.0,42.2513,42.4798,42.192,42.3698,427756.0
2020-11-17 10:40:00,50.05,50.13,49.98,50.05,257163.0,42.3698,42.4375,42.3105,42.3698,257163.0
2020-11-17 10:50:00,50.05,50.14,50.0,50.05,471469.0,42.3698,42.446,42.3274,42.3698,471469.0
2020-11-17 11:00:00,50.06,50.38,50.02,50.34,589590.0,42.3782,42.6491,42.3444,42.6153,589590.0
2020-11-17 11:10:00,50.34,50.5,50.3,50.44,255284.0,42.6153,42.7507,42.5814,42.6999,255284.0
2020-11-17 11:20:00,50.44,50.62,50.43,50.59,310505.0,42.6999,42.8523,42.6915,42.8269,310505.0
2020-11-17 11:30:00,50.6,50.85,50.6,50.76,478854.0,42.8354,43.047,42.8354,42.9708,478854.0
2020-11-17 11:40:00,50.76,50.78,50.67,50.76,279084.0,42.9708,42.9878,42.8946,42.9708,279084.0
2020-11-17 11:50:00,50.75,50.75,50.55,50.55,246738.0,42.9624,42.9624,42.793,42.793,246738.0
2020-11-17 12:00:00,50.55,50.58,50.36,50.38,348929.0,42.793,42.8184,42.6322,42.6491,348929.0
2020-11-17 12:10:00,50.38,50.64,50.37,50.53,565654.0,42.6491,42.8692,42.6407,42.7761,565654.0
2020-11-17 12:20:00,50.53,50.62,50.49,50.58,249139.0,42.7761,42.8523,42.7423,42.8184,249139.0
2020-11-17 12:30:00,50.58,50.64,50.5,50.59,224588.0,42.8184,42.8692,42.7507,42.8269,224588.0
2020-11-17 12:40:00,50.58,50.61,50.53,50.53,140720.0,42.8184,42.8438,42.7761,42.7761,140720.0
2020-11-17 12:50:00,50.53,50.67,50.51,50.64,305689.0,42.7761,42.8946,42.7592,42.8692,305689.0
2020-11-17 13:00:00,50.66,50.66,50.55,50.57,227865.0,42.8862,42.8862,42.793,42.81,227865.0
2020-11-17 13:10:00,50.57,50.65,50.54,50.61,148127.0,42.81,42.8777,42.7846,42.8438,148127.0
2020-11-17 13:20:00,50.6,50.64,50.56,50.59,321461.0,42.8354,42.8692,42.8015,42.8269,321461.0
2020-11-17 13:30:00,50.59,50.7,50.55,50.67,228629.0,42.8269,42.92,42.793,42.8946,228629.0
2020-11-17 13:40:00,50.67,50.78,50.66,50.76,205689.0,42.8946,42.9878,42.8862,42.9708,205689.0
2020-11-17 13:50:00,50.76,50.77,50.68,50.73,197336.0,42.9708,42.9793,42.9031,42.9454,197336.0
2020-11-17 14:00:00,50.73,50.88,50.72,50.86,313756.0,42.9454,43.0724,42.937,43.0555,313756.0
2020-11-17 14:10:00,50.86,50.93,50.81,50.89,435469.0,43.0555,43.1147,43.0131,43.0809,435469.0
2020-11-17 14:20:00,50.89,50.9,50.71,50.75,355597.0,43.0809,43.0893,42.9285,42.9624,355597.0
2020-11-17 14:30:00,50.75,50.79,50.69,50.79,271691.0,42.9624,42.9962,42.9116,42.9962,271691.0
2020-11-17 14:40:00,50.79,50.83,50.77,50.8,195777.0,42.9962,43.0301,42.9793,43.0047,195777.0
2020-11-17 14:50:00,50.81,50.82,50.73,50.77,170481.0,43.0131,43.0216,42.9454,42.9793,170481.0
2020-11-17 15:00:00,50.76,50.81,50.7,50.72,497815.0,42.9708,43.0131,42.92,42.937,497815.0
2020-11-17 15:10:00,50.72,50.74,50.64,50.64,240413.0,42.937,42.9539,42.8692,42.8692,240413.0
2020-11-17 15:20:00,50.63,50.66,50.53,50.57,319001.0,42.8608,42.8862,42.7761,42.81,319001.0
2020-11-17 15:30:00,50.56,50.6,50.52,50.55,349465.0,42.8015,42.8354,42.7677,42.793,349465.0
2020-11-17 15:40:00,50.55,50.59,50.49,50.52,473951.0,42.793,42.8269,42.7423,42.7677,473951.0
2020-11-17 15:50:00,50.53,50.75,50.45,50.75,1239030.0,42.7761,42.9624,42.7084,42.9624,1239030.0
2020-11-18 09:30:00,51.09,51.68,51.06,51.61,1545743.0,43.2502,43.7496,43.2248,43.6904,1545743.0
2020-11-18 09:40:00,51.62,52.22,51.59,52.16,1459015.0,43.6989,44.2068,43.6735,44.156,1459015.0
2020-11-18 09:50:00,52.16,52.65,52.13,52.3,2008856.0,44.156,44.5708,44.1306,44.2745,2008856.0
2020-11-18 10:00:00,52.29,52.58,52.16,52.2,918802.0,44.266,44.5115,44.156,44.1899,918802.0
2020-11-18 10:10:00,52.2,52.36,52.09,52.28,659364.0,44.1899,44.3253,44.0967,44.2576,659364.0
2020-11-18 10:20:00,52.28,52.39,52.17,52.38,557559.0,44.2576,44.3507,44.1645,44.3422,557559.0
2020-11-18 10:30:00,52.37,52.46,52.0,52.0,540358.0,44.3338,44.41,44.0205,44.0205,540358.0
2020-11-18 10:40:00,52.01,52.07,51.93,52.06,447198.0,44.029,44.0798,43.9613,44.0713,447198.0
2020-11-18 10:50:00,52.05,52.23,52.03,52.15,388147.0,44.0629,44.2152,44.0459,44.1475,388147.0
2020-11-18 11:00:00,52.15,52.49,52.14,52.48,353747.0,44.1475,44.4354,44.1391,44.4269,353747.0
2020-11-18 11:10:00,52.48,52.5,52.33,52.45,389422.0,44.4269,44.4438,44.2999,44.4015,389422.0
2020-11-18 11:20:00,52.45,52.48,52.37,52.42,227348.0,44.4015,44.4269,44.3338,44.3761,227348.0
2020-11-18 11:30:00,52.41,52.54,52.3,52.48,349048.0,44.3676,44.4777,44.2745,44.4269,349048.0
2020-11-18 11:40:00,52.48,52.49,52.27,52.27,215096.0,44.4269,44.4354,44.2491,44.2491,215096.0
2020-11-18 11:50:00,52.26,52.49,52.22,52.44,258404.0,44.2406,44.4354,44.2068,44.393,258404.0
2020-11-18 12:00:00,52.44,52.49,52.41,52.44,420149.0,44.393,44.4354,44.3676,44.393,420149.0
2020-11-18 12:10:00,52.44,52.48,52.43,52.46,593983.0,44.393,44.4269,44.3846,44.41,593983.0
2020-11-18 12:20:00,52.46,52.49,52.28,52.3,375251.0,44.41,44.4354,44.2576,44.2745,375251.0
2020-11-18 12:30:00,52.3,52.33,52.19,52.29,412168.0,44.2745,44.2999,44.1814,44.266,412168.0
2020-11-18 12:40:00,52.29,52.54,52.28,52.37,520514.0,44.266,44.4777,44.2576,44.3338,520514.0
2020-11-18 12:50:00,52.38,52.42,52.25,52.34,353444.0,44.3422,44.3761,44.2322,44.3084,353444.0
2020-11-18 13:00:00,52.34,52.4,52.28,52.4,181901.0,44.3084,44.3592,44.2576,44.3592,181901.0
2020-11-18 13:10:00,52.4,52.41,52.35,52.35,134417.0,44.3592,44.3676,44.3168,44.3168,134417.0
2020-11-18 13:20:00,52.35,52.37,52.18,52.2,286449.0,44.3168,44.3338,44.1729,44.1899,286449.0
2020-11-18 13:30:00,52.2,52.34,52.19,52.3,251012.0,44.1899,44.3084,44.1814,44.2745,251012.0
2020-11-18 13:40:00,52.3,52.31,52.13,52.16,307237.0,44.2745,44.283,44.1306,44.156,307237.0
2020-11-18 13:50:00,52.15,52.17,52.01,52.08,511128.0,44.1475,44.1645,44.029,44.0883,511128.0
2020-11-18 14:00:00,52.08,52.22,52.04,52.05,396738.0,44.0883,44.2068,44.0544,44.0629,396738.0
2020-11-18 14:10:00,52.04,52.05,51.69,51.69,636287.0,44.0544,44.0629,43.7581,43.7581,636287.0
2020-11-18 14:20:00,51.7,51.78,51.57,51.66,674789.0,43.7666,43.8343,43.6565,43.7327,674789.0
2020-11-18 14:30:00,51.66,51.69,51.45,51.69,647476.0,43.7327,43.7581,43.5549,43.7581,647476.0
2020-11-18 14:40:00,51.68,51.95,51.64,51.89,395182.0,43.7496,43.9782,43.7158,43.9274,395182.0
2020-11-18 14:50:00,51.88,51.94,51.77,51.8,278681.0,43.919,43.9697,43.8258,43.8512,278681.0
2020-11-18 15:00:00,51.81,51.81,51.54,51.7,391873.0,43.8597,43.8597,43.6311,43.7666,391873.0
2020-11-18 15:10:00,51.71,51.86,51.68,51.69,308563.0,43.775,43.902,43.7496,43.7581,308563.0
2020-11-18 15:20:00,51.69,51.72,51.42,51.42,376429.0,43.7581,43.7835,43.5295,43.5295,376429.0
2020-11-18 15:30:00,51.43,51.46,51.25,51.4,662622.0,43.538,43.5634,43.3856,43.5126,662622.0
2020-11-18 15:40:00,51.4,51.45,51.21,51.32,863708.0,43.5126,43.5549,43.3518,43.4449,863708.0
2020-11-18 15:50:00,51.32,51.43,51.01,51.05,1570759.0,43.4449,43.538,43.1825,43.2163,1570759.0
2020-11-19 09:30:00,51.25,51.77,50.95,51.74,1673707.0,43.3856,43.8258,43.1317,43.8004,1673707.0
2020-11-19 09:40:00,51.73,52.31,51.67,52.16,1212692.0,43.792,44.283,43.7412,44.156,1212692.0
2020-11-19 09:50:00,52.16,52.32,51.92,51.94,602875.0,44.156,44.2914,43.9528,43.9697,602875.0
2020-11-19 10:00:00,51.94,52.09,51.75,52.07,594870.0,43.9697,44.0967,43.8089,44.0798,594870.0
2020-11-19 10:10:00,52.07,52.1,51.91,51.96,509150.0,44.0798,44.1052,43.9444,43.9867,509150.0
2020-11-19 10:20:00,51.96,52.15,51.88,51.98,377325.0,43.9867,44.1475,43.919,44.0036,377325.0
2020-11-19 10:30:00,51.98,52.01,51.66,51.76,329875.0,44.0036,44.029,43.7327,43.8174,329875.0
2020-11-19 10:40:00,51.76,51.95,51.73,51.92,209926.0,43.8174,43.9782,43.792,43.9528,209926.0
2020-11-19 10:50:00,51.91,51.95,51.63,51.64,334464.0,43.9444,43.9782,43.7073,43.7158,334464.0
2020-11-19 11:00:00,51.64,51.68,51.5,51.54,366244.0,43.7158,43.7496,43.5973,43.6311,366244.0
2020-11-19 11:10:00,51.52,51.7,51.5,51.66,288257.0,43.6142,43.7666,43.5973,43.7327,288257.0
2020-11-19 11:20:00,51.65,51.72,51.63,51.68,226803.0,43.7243,43.7835,43.7073,43.7496,226803.0
2020-11-19 11:30:00,51.68,51.77,51.51,51.58,322430.0,43.7496,43.8258,43.6057,43.665,322430.0
2020-11-19 11:40:00,51.58,51.67,51.52,51.58,150660.0,43.665,43.7412,43.6142,43.665,150660.0
2020-11-19 11:50:00,51.57,51.57,51.44,51.48,273544.0,43.6565,43.6565,43.5465,43.5803,273544.0
2020-11-19 12:00:00,51.47,51.62,51.42,51.56,244790.0,43.5719,43.6989,43.5295,43.6481,244790.0
2020-11-19 12:10:00,51.56,51.59,51.5,51.51,227761.0,43.6481,43.6735,43.5973,43.6057,227761.0
2020-11-19 12:20:00,51.51,51.65,51.5,51.63,228152.0,43.6057,43.7243,43.5973,43.7073,228152.0
2020-11-19 12:30:00,51.64,52.13,51.6,52.09,664998.0,43.7158,44.1306,43.6819,44.0967,664998.0
2020-11-19 12:40:00,52.08,52.13,51.95,51.99,466033.0,44.0883,44.1306,43.9782,44.0121,466033.0
2020-11-19 12:50:00,51.99,52.03,51.87,51.91,213940.0,44.0121,44.0459,43.9105,43.9444,213940.0
2020-11-19 13:00:00,51.91,52.03,51.86,51.88,215925.0,43.9444,44.0459,43.902,43.919,215925.0
2020-11-19 13:10:00,51.87,51.93,51.86,51.87,130542.0,43.9105,43.9613,43.902,43.9105,130542.0
2020-11-19 13:20:00,51.87,52.03,51.85,51.87,344527.0,43.9105,44.0459,43.8936,43.9105,344527.0
2020-11-19 13:30:00,51.86,51.88,51.74,51.75,190791.0,43.902,43.919,43.8004,43.8089,190791.0
2020-11-19 13:40:00,51.75,51.82,51.66,51.8,235718.0,43.8089,43.8682,43.7327,43.8512,235718.0
2020-11-19 13:50:00,51.79,51.8,51.58,51.63,226380.0,43.8428,43.8512,43.665,43.7073,226380.0
2020-11-19 14:00:00,51.63,51.75,51.62,51.7,160042.0,43.7073,43.8089,43.6989,43.7666,160042.0
2020-11-19 14:10:00,51.7,51.91,51.68,51.9,478910.0,43.7666,43.9444,43.7496,43.9359,478910.0
2020-11-19 14:20:00,51.9,52.02,51.88,51.94,455614.0,43.9359,44.0375,43.919,43.9697,455614.0
2020-11-19 14:30:00,51.93,52.13,51.92,52.09,497084.0,43.9613,44.1306,43.9528,44.0967,497084.0
2020-11-19 14:40:00,52.09,52.2,52.04,52.04,469188.0,44.0967,44.1899,44.0544,44.0544,469188.0
2020-11-19 14:50:00,52.04,52.09,51.97,52.02,345955.0,44.0544,44.0967,43.9951,44.0375,345955.0
2020-11-19 15:00:00,52.03,52.09,51.89,51.91,466881.0,44.0459,44.0967,43.9274,43.9444,466881.0
2020-11-19 15:10:00,51.91,52.1,51.91,52.03,355099.0,43.9444,44.1052,43.9444,44.0459,355099.0
2020-11-19 15:20:00,52.03,52.07,51.92,51.96,265557.0,44.0459,44.0798,43.9528,43.9867,265557.0
2020-11-19 15:30:00,51.97,52.16,51.93,52.14,484846.0,43.9951,44.156,43.9613,44.1391,484846.0
2020-11-19 15:40:00,52.14,52.23,52.11,52.16,697590.0,44.1391,44.2152,44.1137,44.156,697590.0
2020-11-19 15:50:00,52.15,52.24,52.12,52.13,1437862.0,44.1475,44.2237,44.1221,44.1306,1437862.0
2020-11-20 09:30:00,51.81,51.85,51.19,51.34,2104296.0,43.8597,43.8936,43.3348,43.4618,2104296.0
2020-11-20 09:40:00,51.33,51.98,51.24,51.82,763855.0,43.4534,44.0036,43.3772,43.8682,763855.0
2020-11-20 09:50:00,51.82,51.88,51.64,51.87,362566.0,43.8682,43.919,43.7158,43.9105,362566.0
2020-11-20 10:00:00,51.87,52.11,51.85,52.06,485961.0,43.9105,44.1137,43.8936,44.0713,485961.0
2020-11-20 10:10:00,52.06,52.08,51.6,51.6,437756.0,44.0713,44.0883,43.6819,43.6819,437756.0
2020-11-20 10:20:00,51.61,51.73,51.41,51.43,395089.0,43.6904,43.792,43.5211,43.538,395089.0
2020-11-20 10:30:00,51.44,51.59,51.42,51.55,657789.0,43.5465,43.6735,43.5295,43.6396,657789.0
2020-11-20 10:40:00,51.56,51.58,51.4,51.45,213159.0,43.6481,43.665,43.5126,43.5549,213159.0
2020-11-20 10:50:00,51.46,51.52,51.37,51.4,382287.0,43.5634,43.6142,43.4872,43.5126,382287.0
2020-11-20 11:00:00,51.4,51.49,51.38,51.42,255111.0,43.5126,43.5888,43.4957,43.5295,255111.0
2020-11-20 11:10:00,51.42,51.55,51.37,51.41,358501.0,43.5295,43.6396,43.4872,43.5211,358501.0
2020-11-20 11:20:00,51.41,51.51,51.38,51.47,161509.0,43.5211,43.6057,43.4957,43.5719,161509.0
2020-11-20 11:30:00,51.47,51.61,51.47,51.56,166388.0,43.5719,43.6904,43.5719,43.6481,166388.0
2020-11-20 11:40:00,51.55,51.6,51.39,51.4,170335.0,43.6396,43.6819,43.5041,43.5126,170335.0
2020-11-20 11:50:00,51.4,51.55,51.4,51.54,152420.0,43.5126,43.6396,43.5126,43.6311,152420.0
2020-11-20 12:00:00,51.54,51.59,51.5,51.5,96569.0,43.6311,43.6735,43.5973,43.5973,96569.0
2020-11-20 12:10:00,51.51,51.55,51.5,51.53,103087.0,43.6057,43.6396,43.5973,43.6227,103087.0
2020-11-20 12:20:00,51.53,51.55,51.45,51.48,128931.0,43.6227,43.6396,43.5549,43.5803,128931.0
2020-11-20 12:30:00,51.47,51.48,51.39,51.42,136597.0,43.5719,43.5803,43.5041,43.5295,136597.0
2020-11-20 12:40:00,51.41,51.48,51.4,51.42,147494.0,43.5211,43.5803,43.5126,43.5295,147494.0
2020-11-20 12:50:00,51.42,51.54,51.41,51.53,131860.0,43.5295,43.6311,43.5211,43.6227,131860.0
2020-11-20 13:00:00,51.53,51.71,51.52,51.58,246115.0,43.6227,43.775,43.6142,43.665,246115.0
2020-11-20 13:10:00,51.59,51.59,51.49,51.5,122506.0,43.6735,43.6735,43.5888,43.5973,122506.0
2020-11-20 13:20:00,51.49,51.62,51.47,51.6,165332.0,43.5888,43.6989,43.5719,43.6819,165332.0
2020-11-20 13:30:00,51.59,51.63,51.53,51.63,157377.0,43.6735,43.7073,43.6227,43.7073,157377.0
2020-11-20 13:40:00,51.63,51.76,51.61,51.76,253107.0,43.7073,43.8174,43.6904,43.8174,253107.0
2020-11-20 13:50:00,51.76,51.76,51.6,51.63,149338.0,43.8174,43.8174,43.6819,43.7073,149338.0
2020-11-20 14:00:00,51.64,51.65,51.56,51.59,113316.0,43.7158,43.7243,43.6481,43.6735,113316.0
2020-11-20 14:10:00,51.58,51.61,51.53,51.56,140641.0,43.665,43.6904,43.6227,43.6481,140641.0
2020-11-20 14:20:00,51.55,51.6,51.51,51.56,134412.0,43.6396,43.6819,43.6057,43.6481,134412.0
2020-11-20 14:30:00,51.56,51.59,51.49,51.5,114992.0,43.6481,43.6735,43.5888,43.5973,114992.0
2020-11-20 14:40:00,51.5,51.53,51.45,51.53,142559.0,43.5973,43.6227,43.5549,43.6227,142559.0
2020-11-20 14:50:00,51.53,51.66,51.52,51.64,168974.0,43.6227,43.7327,43.6142,43.7158,168974.0
2020-11-20 15:00:00,51.64,51.66,51.54,51.56,146120.0,43.7158,43.7327,43.6311,43.6481,146120.0
2020-11-20 15:10:00,51.55,51.6,51.48,51.54,275173.0,43.6396,43.6819,43.5803,43.6311,275173.0
2020-11-20 15:20:00,51.54,51.63,51.51,51.54,244134.0,43.6311,43.7073,43.6057,43.6311,244134.0
2020-11-20 15:30:00,51.53,51.68,51.52,51.66,270376.0,43.6227,43.7496,43.6142,43.7327,270376.0
2020-11-20 15:40:00,51.67,51.85,51.65,51.76,452368.0,43.7412,43.8936,43.7243,43.8174,452368.0
2020-11-20 15:50:00,51.77,51.81,51.58,51.64,1212195.0,43.8258,43.8597,43.665,43.7158,1212195.0
2020-11-23 09:30:00,52.51,52.52,52.29,52.51,1035105.0,44.4523,44.4607,44.266,44.4523,1035105.0
2020-11-23 09:40:00,52.51,52.7,52.44,52.64,994403.0,44.4523,44.6131,44.393,44.5623,994403.0
2020-11-23 09:50:00,52.64,52.79,52.62,52.65,727940.0,44.5623,44.6893,44.5454,44.5708,727940.0
2020-11-23 10:00:00,52.65,52.77,52.53,52.76,1005845.0,44.5708,44.6724,44.4692,44.6639,1005845.0
2020-11-23 10:10:00,52.75,52.89,52.53,52.88,862144.0,44.6555,44.774,44.4692,44.7655,862144.0
2020-11-23 10:20:00,52.88,53.0,52.79,52.81,865170.0,44.7655,44.8671,44.6893,44.7062,865170.0
2020-11-23 10:30:00,52.81,53.4,52.79,53.39,1020751.0,44.7062,45.2057,44.6893,45.1972,1020751.0
2020-11-23 10:40:00,53.38,53.61,53.34,53.58,945920.0,45.1888,45.3835,45.1549,45.3581,945920.0
2020-11-23 10:50:00,53.58,53.63,53.39,53.54,826509.0,45.3581,45.4004,45.1972,45.3242,826509.0
2020-11-23 11:00:00,53.54,53.59,53.37,53.44,650311.0,45.3242,45.3666,45.1803,45.2396,650311.0
2020-11-23 11:10:00,53.44,53.51,53.3,53.39,550312.0,45.2396,45.2988,45.1211,45.1972,550312.0
2020-11-23 11:20:00,53.4,53.46,53.36,53.37,347851.0,45.2057,45.2565,45.1718,45.1803,347851.0
2020-11-23 11:30:00,53.36,53.42,53.17,53.21,696203.0,45.1718,45.2226,45.011,45.0449,696203.0
2020-11-23 11:40:00,53.22,53.31,53.16,53.26,422033.0,45.0533,45.1295,45.0025,45.0872,422033.0
2020-11-23 11:50:00,53.26,53.33,53.22,53.24,218967.0,45.0872,45.1465,45.0533,45.0703,218967.0
2020-11-23 12:00:00,53.24,53.28,53.17,53.2,192703.0,45.0703,45.1041,45.011,45.0364,192703.0
2020-11-23 12:10:00,53.21,53.29,53.13,53.23,416097.0,45.0449,45.1126,44.9771,45.0618,416097.0
2020-11-23 12:20:00,53.22,53.27,53.18,53.2,355430.0,45.0533,45.0957,45.0195,45.0364,355430.0
2020-11-23 12:30:00,53.2,53.21,53.1,53.15,383549.0,45.0364,45.0449,44.9517,44.9941,383549.0
2020-11-23 12:40:00,53.14,53.15,53.1,53.15,241578.0,44.9856,44.9941,44.9517,44.9941,241578.0
2020-11-23 12:50:00,53.14,53.23,53.12,53.21,247746.0,44.9856,45.0618,44.9687,45.0449,247746.0
2020-11-23 13:00:00,53.2,53.27,53.16,53.19,243041.0,45.0364,45.0957,45.0025,45.0279,243041.0
2020-11-23 13:10:00,53.19,53.28,53.18,53.22,206430.0,45.0279,45.1041,45.0195,45.0533,206430.0
2020-11-23 13:20:00,53.22,53.29,53.2,53.21,243911.0,45.0533,45.1126,45.0364,45.0449,243911.0
2020-11-23 13:30:00,53.21,53.21,53.08,53.16,418812.0,45.0449,45.0449,44.9348,45.0025,418812.0
2020-11-23 13:40:00,53.15,53.16,53.02,53.09,237919.0,44.9941,45.0025,44.884,44.9433,237919.0
2020-11-23 13:50:00,53.09,53.2,53.08,53.13,171120.0,44.9433,45.0364,44.9348,44.9771,171120.0
2020-11-23 14:00:00,53.13,53.17,53.02,53.05,328140.0,44.9771,45.011,44.884,44.9094,328140.0
2020-11-23 14:10:00,53.05,53.12,53.03,53.09,211271.0,44.9094,44.9687,44.8925,44.9433,211271.0
2020-11-23 14:20:00,53.09,53.12,53.06,53.1,235830.0,44.9433,44.9687,44.9179,44.9517,235830.0
2020-11-23 14:30:00,53.11,53.25,53.09,53.25,346064.0,44.9602,45.0787,44.9433,45.0787,346064.0
2020-11-23 14:40:00,53.25,53.26,53.16,53.17,256146.0,45.0787,45.0872,45.0025,45.011,256146.0
2020-11-23 14:50:00,53.17,53.37,53.16,53.32,536436.0,45.011,45.1803,45.0025,45.138,536436.0
2020-11-23 15:00:00,53.32,53.46,53.27,53.46,699096.0,45.138,45.2565,45.0957,45.2565,699096.0
2020-11-23 15:10:00,53.46,53.49,53.38,53.4,328152.0,45.2565,45.2819,45.1888,45.2057,328152.0
2020-11-23 15:20:00,53.41,53.42,53.3,53.34,534661.0,45.2142,45.2226,45.1211,45.1549,534661.0
2020-11-23 15:30:00,53.34,53.42,53.26,53.38,425028.0,45.1549,45.2226,45.0872,45.1888,425028.0
2020-11-23 15:40:00,53.38,53.44,53.35,53.38,565083.0,45.1888,45.2396,45.1634,45.1888,565083.0
2020-11-23 15:50:00,53.37,53.45,53.18,53.29,1651996.0,45.1803,45.248,45.0195,45.1126,1651996.0
2020-11-24 09:30:00,54.48,54.9,54.48,54.75,2001221.0,46.12,46.4755,46.12,46.3486,2001221.0
2020-11-24 09:40:00,54.76,55.37,54.73,55.25,1892834.0,46.357,46.8734,46.3316,46.7718,1892834.0
2020-11-24 09:50:00,55.25,55.4,55.19,55.3,1245353.0,46.7718,46.8988,46.721,46.8142,1245353.0
2020-11-24 10:00:00,55.3,55.55,55.2,55.35,1055216.0,46.8142,47.0258,46.7295,46.8565,1055216.0
2020-11-24 10:10:00,55.36,55.45,55.16,55.26,870063.0,46.8649,46.9411,46.6956,46.7803,870063.0
2020-11-24 10:20:00,55.26,55.64,55.26,55.64,845711.0,46.7803,47.102,46.7803,47.102,845711.0
2020-11-24 10:30:00,55.63,55.75,55.34,55.36,1088006.0,47.0935,47.1951,46.848,46.8649,1088006.0
2020-11-24 10:40:00,55.37,55.44,55.13,55.29,863260.0,46.8734,46.9327,46.6702,46.8057,863260.0
2020-11-24 10:50:00,55.29,55.33,55.02,55.12,623902.0,46.8057,46.8396,46.5771,46.6618,623902.0
2020-11-24 11:00:00,55.11,55.38,55.1,55.3,572748.0,46.6533,46.8819,46.6448,46.8142,572748.0
2020-11-24 11:10:00,55.29,55.47,55.22,55.43,520703.0,46.8057,46.9581,46.7464,46.9242,520703.0
2020-11-24 11:20:00,55.42,55.65,55.42,55.65,560840.0,46.9157,47.1104,46.9157,47.1104,560840.0
2020-11-24 11:30:00,55.66,55.78,55.61,55.76,399257.0,47.1189,47.2205,47.0766,47.2036,399257.0
2020-11-24 11:40:00,55.75,55.94,55.7,55.92,530532.0,47.1951,47.3559,47.1528,47.339,530532.0
2020-11-24 11:50:00,55.93,56.1,55.9,56.08,775063.0,47.3475,47.4914,47.3221,47.4745,775063.0
2020-11-24 12:00:00,56.08,56.12,55.93,55.95,465905.0,47.4745,47.5083,47.3475,47.3644,465905.0
2020-11-24 12:10:00,55.96,56.11,55.9,56.01,490140.0,47.3729,47.4999,47.3221,47.4152,490140.0
2020-11-24 12:20:00,56.0,56.01,55.83,55.87,322122.0,47.4067,47.4152,47.2628,47.2967,322122.0
2020-11-24 12:30:00,55.88,55.95,55.86,55.91,186887.0,47.3052,47.3644,47.2882,47.3305,186887.0
2020-11-24 12:40:00,55.9,56.09,55.86,55.96,317295.0,47.3221,47.4829,47.2882,47.3729,317295.0
2020-11-24 12:50:00,55.96,56.13,55.95,56.01,502972.0,47.3729,47.5168,47.3644,47.4152,502972.0
2020-11-24 13:00:00,56.02,56.19,56.01,56.08,372037.0,47.4237,47.5676,47.4152,47.4745,372037.0
2020-11-24 13:10:00,56.08,56.36,56.08,56.33,478973.0,47.4745,47.7115,47.4745,47.6861,478973.0
2020-11-24 13:20:00,56.34,56.34,56.18,56.26,347379.0,47.6946,47.6946,47.5591,47.6268,347379.0
2020-11-24 13:30:00,56.26,56.28,56.02,56.04,402332.0,47.6268,47.6438,47.4237,47.4406,402332.0
2020-11-24 13:40:00,56.04,56.21,55.95,56.0,524212.0,47.4406,47.5845,47.3644,47.4067,524212.0
2020-11-24 13:50:00,56.01,56.02,55.87,55.92,306603.0,47.4152,47.4237,47.2967,47.339,306603.0
2020-11-24 14:00:00,55.91,56.2,55.91,56.13,553532.0,47.3305,47.576,47.3305,47.5168,553532.0
2020-11-24 14:10:00,56.13,56.3,56.12,56.27,401066.0,47.5168,47.6607,47.5083,47.6353,401066.0
2020-11-24 14:20:00,56.27,56.32,56.23,56.28,392046.0,47.6353,47.6776,47.6014,47.6438,392046.0
2020-11-24 14:30:00,56.29,56.5,56.25,56.46,555812.0,47.6522,47.83,47.6184,47.7962,555812.0
2020-11-24 14:40:00,56.46,56.55,56.43,56.49,542523.0,47.7962,47.8723,47.7708,47.8215,542523.0
2020-11-24 14:50:00,56.49,56.6,56.48,56.51,432824.0,47.8215,47.9147,47.8131,47.8385,432824.0
2020-11-24 15:00:00,56.51,56.63,56.43,56.62,430459.0,47.8385,47.9401,47.7708,47.9316,430459.0
2020-11-24 15:10:00,56.63,56.65,56.51,56.52,522163.0,47.9401,47.957,47.8385,47.8469,522163.0
2020-11-24 15:20:00,56.53,56.69,56.52,56.67,416722.0,47.8554,47.9909,47.8469,47.9739,416722.0
2020-11-24 15:30:00,56.67,56.79,56.62,56.74,648857.0,47.9739,48.0755,47.9316,48.0332,648857.0
2020-11-24 15:40:00,56.73,56.97,56.7,56.97,876120.0,48.0247,48.2279,47.9993,48.2279,876120.0
2020-11-24 15:50:00,56.96,57.14,56.9,57.05,2658424.0,48.2194,48.3718,48.1686,48.2956,2658424.0
2020-11-25 09:30:00,56.22,56.5,55.79,56.44,2910086.0,47.593,47.83,47.229,47.7792,2910086.0
2020-11-25 09:40:00,56.44,56.46,55.73,55.74,1533400.0,47.7792,47.7962,47.1782,47.1866,1533400.0
2020-11-25 09:50:00,55.73,55.75,55.4,55.56,1092353.0,47.1782,47.1951,46.8988,47.0343,1092353.0
2020-11-25 10:00:00,55.54,55.7,55.33,55.47,672010.0,47.0173,47.1528,46.8396,46.9581,672010.0
2020-11-25 10:10:00,55.46,55.93,55.46,55.75,697677.0,46.9496,47.3475,46.9496,47.1951,697677.0
2020-11-25 10:20:00,55.76,56.02,55.76,55.94,609259.0,47.2036,47.4237,47.2036,47.3559,609259.0
2020-11-25 10:30:00,55.94,55.99,55.84,55.9,501384.0,47.3559,47.3983,47.2713,47.3221,501384.0
2020-11-25 10:40:00,55.9,56.24,55.89,56.23,571817.0,47.3221,47.6099,47.3136,47.6014,571817.0
2020-11-25 10:50:00,56.22,56.32,56.15,56.23,590965.0,47.593,47.6776,47.5337,47.6014,590965.0
2020-11-25 11:00:00,56.23,56.6,56.22,56.57,514810.0,47.6014,47.9147,47.593,47.8893,514810.0
2020-11-25 11:10:00,56.57,56.7,56.51,56.7,311940.0,47.8893,47.9993,47.8385,47.9993,311940.0
2020-11-25 11:20:00,56.69,56.89,56.69,56.8,518931.0,47.9909,48.1602,47.9909,48.084,518931.0
2020-11-25 11:30:00,56.8,57.0,56.79,56.97,492256.0,48.084,48.2533,48.0755,48.2279,492256.0
2020-11-25 11:40:00,56.98,57.04,56.82,56.89,451213.0,48.2364,48.2871,48.1009,48.1602,451213.0
2020-11-25 11:50:00,56.9,57.0,56.85,56.86,333849.0,48.1686,48.2533,48.1263,48.1348,333849.0
2020-11-25 12:00:00,56.87,56.9,56.7,56.8,450167.0,48.1432,48.1686,47.9993,48.084,450167.0
2020-11-25 12:10:00,56.79,56.85,56.74,56.84,356229.0,48.0755,48.1263,48.0332,48.1178,356229.0
2020-11-25 12:20:00,56.84,56.97,56.69,56.9,803418.0,48.1178,48.2279,47.9909,48.1686,803418.0
2020-11-25 12:30:00,56.9,57.06,56.84,56.86,417372.0,48.1686,48.3041,48.1178,48.1348,417372.0
2020-11-25 12:40:00,56.85,56.92,56.69,56.8,559212.0,48.1263,48.1856,47.9909,48.084,559212.0
2020-11-25 12:50:00,56.8,56.8,56.72,56.79,260978.0,48.084,48.084,48.0163,48.0755,260978.0
2020-11-25 13:00:00,56.78,56.94,56.77,56.91,318943.0,48.067,48.2025,48.0586,48.1771,318943.0
2020-11-25 13:10:00,56.91,56.98,56.87,56.9,342529.0,48.1771,48.2364,48.1432,48.1686,342529.0
2020-11-25 13:20:00,56.89,56.91,56.73,56.75,399190.0,48.1602,48.1771,48.0247,48.0416,399190.0
2020-11-25 13:30:00,56.76,56.82,56.66,56.68,263840.0,48.0501,48.1009,47.9655,47.9824,263840.0
2020-11-25 13:40:00,56.68,56.76,56.63,56.75,338560.0,47.9824,48.0501,47.9401,48.0416,338560.0
2020-11-25 13:50:00,56.75,56.82,56.71,56.75,326325.0,48.0416,48.1009,48.0078,48.0416,326325.0
2020-11-25 14:00:00,56.75,56.76,56.57,56.6,316100.0,48.0416,48.0501,47.8893,47.9147,316100.0
2020-11-25 14:10:00,56.6,56.66,56.53,56.65,362062.0,47.9147,47.9655,47.8554,47.957,362062.0
2020-11-25 14:20:00,56.65,56.66,56.54,56.64,359129.0,47.957,47.9655,47.8639,47.9485,359129.0
2020-11-25 14:30:00,56.64,56.69,56.59,56.68,275006.0,47.9485,47.9909,47.9062,47.9824,275006.0
2020-11-25 14:40:00,56.69,56.79,56.67,56.78,250920.0,47.9909,48.0755,47.9739,48.067,250920.0
2020-11-25 14:50:00,56.78,56.83,56.74,56.78,283204.0,48.067,48.1094,48.0332,48.067,283204.0
2020-11-25 15:00:00,56.78,56.81,56.72,56.74,258214.0,48.067,48.0924,48.0163,48.0332,258214.0
2020-11-25 15:10:00,56.75,56.92,56.74,56.91,518121.0,48.0416,48.1856,48.0332,48.1771,518121.0
2020-11-25 15:20:00,56.91,57.06,56.88,57.05,598764.0,48.1771,48.3041,48.1517,48.2956,598764.0
2020-11-25 15:30:00,57.05,57.11,56.8,56.8,772726.0,48.2956,48.3464,48.084,48.084,772726.0
2020-11-25 15:40:00,56.81,56.94,56.79,56.93,722743.0,48.0924,48.2025,48.0755,48.194,722743.0
2020-11-25 15:50:00,56.92,57.16,56.85,57.06,2039787.0,48.1856,48.3887,48.1263,48.3041,2039787.0
2020-11-27 09:30:00,57.0,57.24,56.88,57.16,902258.0,48.2533,48.4565,48.1517,48.3887,902258.0
2020-11-27 09:40:00,57.16,57.19,56.91,57.02,987207.0,48.3887,48.4141,48.1771,48.2702,987207.0
2020-11-27 09:50:00,57.02,57.09,56.87,57.06,651091.0,48.2702,48.3295,48.1432,48.3041,651091.0
2020-11-27 10:00:00,57.05,57.09,56.76,56.79,617196.0,48.2956,48.3295,48.0501,48.0755,617196.0
2020-11-27 10:10:00,56.78,56.89,56.57,56.62,632980.0,48.067,48.1602,47.8893,47.9316,632980.0
2020-11-27 10:20:00,56.61,56.62,56.42,56.57,719704.0,47.9231,47.9316,47.7623,47.8893,719704.0
2020-11-27 10:30:00,56.56,56.6,56.13,56.13,530768.0,47.8808,47.9147,47.5168,47.5168,530768.0
2020-11-27 10:40:00,56.14,56.28,56.12,56.27,416766.0,47.5253,47.6438,47.5083,47.6353,416766.0
2020-11-27 10:50:00,56.26,56.59,56.22,56.51,509915.0,47.6268,47.9062,47.593,47.8385,509915.0
2020-11-27 11:00:00,56.51,56.58,56.33,56.39,312875.0,47.8385,47.8977,47.6861,47.7369,312875.0
2020-11-27 11:10:00,56.39,56.44,56.26,56.32,413387.0,47.7369,47.7792,47.6268,47.6776,413387.0
2020-11-27 11:20:00,56.32,56.45,56.27,56.32,392275.0,47.6776,47.7877,47.6353,47.6776,392275.0
2020-11-27 11:30:00,56.32,56.55,56.3,56.55,329840.0,47.6776,47.8723,47.6607,47.8723,329840.0
2020-11-27 11:40:00,56.55,56.81,56.54,56.79,565906.0,47.8723,48.0924,47.8639,48.0755,565906.0
2020-11-27 11:50:00,56.78,56.84,56.68,56.73,366941.0,48.067,48.1178,47.9824,48.0247,366941.0
2020-11-27 12:00:00,56.73,56.73,56.4,56.45,423996.0,48.0247,48.0247,47.7454,47.7877,423996.0
2020-11-27 12:10:00,56.46,56.52,56.37,56.46,487543.0,47.7962,47.8469,47.72,47.7962,487543.0
2020-11-27 12:20:00,56.46,56.65,56.35,56.63,528528.0,47.7962,47.957,47.703,47.9401,528528.0
2020-11-27 12:30:00,56.63,56.7,56.52,56.66,478046.0,47.9401,47.9993,47.8469,47.9655,478046.0
2020-11-27 12:40:00,56.65,56.73,56.56,56.66,399471.0,47.957,48.0247,47.8808,47.9655,399471.0
2020-11-27 12:50:00,56.65,56.71,56.47,56.71,1117981.0,47.957,48.0078,47.8046,48.0078,1117981.0
2020-11-30 09:30:00,56.16,56.54,56.07,56.34,894916.0,47.5422,47.8639,47.466,47.6946,894916.0
2020-11-30 09:40:00,56.34,56.54,56.22,56.29,455883.0,47.6946,47.8639,47.593,47.6522,455883.0
2020-11-30 09:50:00,56.29,56.3,55.94,56.08,738162.0,47.6522,47.6607,47.3559,47.4745,738162.0
2020-11-30 10:00:00,56.09,56.14,55.76,55.78,818404.0,47.4829,47.5253,47.2036,47.2205,818404.0
2020-11-30 10:10:00,55.77,56.04,55.77,55.81,704504.0,47.212,47.4406,47.212,47.2459,704504.0
2020-11-30 10:20:00,55.81,55.88,55.59,55.61,421267.0,47.2459,47.3052,47.0597,47.0766,421267.0
2020-11-30 10:30:00,55.61,55.66,55.37,55.39,603167.0,47.0766,47.1189,46.8734,46.8903,603167.0
2020-11-30 10:40:00,55.38,55.65,55.34,55.58,655853.0,46.8819,47.1104,46.848,47.0512,655853.0
2020-11-30 10:50:00,55.58,55.76,55.56,55.7,386189.0,47.0512,47.2036,47.0343,47.1528,386189.0
2020-11-30 11:00:00,55.7,55.78,55.62,55.69,218110.0,47.1528,47.2205,47.085,47.1443,218110.0
2020-11-30 11:10:00,55.67,55.8,55.53,55.57,246541.0,47.1274,47.2374,47.0089,47.0427,246541.0
2020-11-30 11:20:00,55.57,55.69,55.51,55.55,234215.0,47.0427,47.1443,46.9919,47.0258,234215.0
2020-11-30 11:30:00,55.54,55.75,55.5,55.53,515579.0,47.0173,47.1951,46.9835,47.0089,515579.0
2020-11-30 11:40:00,55.52,55.58,55.42,55.56,381933.0,47.0004,47.0512,46.9157,47.0343,381933.0
2020-11-30 11:50:00,55.57,55.65,55.55,55.57,206130.0,47.0427,47.1104,47.0258,47.0427,206130.0
2020-11-30 12:00:00,55.56,55.66,55.5,55.65,165350.0,47.0343,47.1189,46.9835,47.1104,165350.0
2020-11-30 12:10:00,55.64,55.75,55.61,55.65,199796.0,47.102,47.1951,47.0766,47.1104,199796.0
2020-11-30 12:20:00,55.64,55.78,55.62,55.64,236229.0,47.102,47.2205,47.085,47.102,236229.0
2020-11-30 12:30:00,55.64,55.76,55.57,55.76,285237.0,47.102,47.2036,47.0427,47.2036,285237.0
2020-11-30 12:40:00,55.76,55.77,55.62,55.77,165495.0,47.2036,47.212,47.085,47.212,165495.0
2020-11-30 12:50:00,55.77,55.91,55.69,55.88,312203.0,47.212,47.3305,47.1443,47.3052,312203.0
2020-11-30 13:00:00,55.87,55.88,55.74,55.8,176515.0,47.2967,47.3052,47.1866,47.2374,176515.0
2020-11-30 13:10:00,55.8,55.81,55.77,55.79,175595.0,47.2374,47.2459,47.212,47.229,175595.0
2020-11-30 13:20:00,55.79,55.84,55.74,55.81,152696.0,47.229,47.2713,47.1866,47.2459,152696.0
2020-11-30 13:30:00,55.81,55.83,55.74,55.76,173048.0,47.2459,47.2628,47.1866,47.2036,173048.0
2020-11-30 13:40:00,55.76,55.87,55.75,55.86,218751.0,47.2036,47.2967,47.1951,47.2882,218751.0
2020-11-30 13:50:00,55.86,55.9,55.73,55.73,360791.0,47.2882,47.3221,47.1782,47.1782,360791.0
2020-11-30 14:00:00,55.73,55.74,55.63,55.71,269064.0,47.1782,47.1866,47.0935,47.1612,269064.0
2020-11-30 14:10:00,55.71,55.83,55.68,55.72,272715.0,47.1612,47.2628,47.1358,47.1697,272715.0
2020-11-30 14:20:00,55.72,55.73,55.58,55.66,264508.0,47.1697,47.1782,47.0512,47.1189,264508.0
2020-11-30 14:30:00,55.65,55.68,55.55,55.55,213944.0,47.1104,47.1358,47.0258,47.0258,213944.0
2020-11-30 14:40:00,55.56,55.56,55.48,55.52,198082.0,47.0343,47.0343,46.9665,47.0004,198082.0
2020-11-30 14:50:00,55.53,55.71,55.46,55.68,436090.0,47.0089,47.1612,46.9496,47.1358,436090.0
2020-11-30 15:00:00,55.69,55.79,55.6,55.67,380275.0,47.1443,47.229,47.0681,47.1274,380275.0
2020-11-30 15:10:00,55.65,55.66,55.45,55.6,312569.0,47.1104,47.1189,46.9411,47.0681,312569.0
2020-11-30 15:20:00,55.6,55.66,55.5,55.51,331353.0,47.0681,47.1189,46.9835,46.9919,331353.0
2020-11-30 15:30:00,55.51,55.54,55.43,55.45,481613.0,46.9919,47.0173,46.9242,46.9411,481613.0
2020-11-30 15:40:00,55.45,55.49,55.26,55.26,831405.0,46.9411,46.975,46.7803,46.7803,831405.0
2020-11-30 15:50:00,55.26,55.39,54.99,55.08,2986366.0,46.7803,46.8903,46.5517,46.6279,2986366.0
2020-12-01 09:30:00,56.55,56.73,56.39,56.7,2383943.0,47.8723,48.0247,47.7369,47.9993,2383943.0
2020-12-01 09:40:00,56.7,56.74,56.15,56.19,990706.0,47.9993,48.0332,47.5337,47.5676,990706.0
2020-12-01 09:50:00,56.18,56.34,56.03,56.3,795865.0,47.5591,47.6946,47.4321,47.6607,795865.0
2020-12-01 10:00:00,56.3,56.4,56.18,56.3,769972.0,47.6607,47.7454,47.5591,47.6607,769972.0
2020-12-01 10:10:00,56.3,56.48,56.25,56.47,449571.0,47.6607,47.8131,47.6184,47.8046,449571.0
2020-12-01 10:20:00,56.47,56.5,56.36,56.39,354602.0,47.8046,47.83,47.7115,47.7369,354602.0
2020-12-01 10:30:00,56.4,56.55,56.36,56.45,471523.0,47.7454,47.8723,47.7115,47.7877,471523.0
2020-12-01 10:40:00,56.45,56.52,56.38,56.43,310676.0,47.7877,47.8469,47.7284,47.7708,310676.0
2020-12-01 10:50:00,56.44,56.47,56.29,56.34,377359.0,47.7792,47.8046,47.6522,47.6946,377359.0
2020-12-01 11:00:00,56.35,56.56,56.34,56.52,459571.0,47.703,47.8808,47.6946,47.8469,459571.0
2020-12-01 11:10:00,56.52,56.57,56.43,56.52,356613.0,47.8469,47.8893,47.7708,47.8469,356613.0
2020-12-01 11:20:00,56.51,56.56,56.46,56.49,522763.0,47.8385,47.8808,47.7962,47.8215,522763.0
2020-12-01 11:30:00,56.5,56.51,56.22,56.22,447109.0,47.83,47.8385,47.593,47.593,447109.0
2020-12-01 11:40:00,56.23,56.28,55.96,55.96,345209.0,47.6014,47.6438,47.3729,47.3729,345209.0
2020-12-01 11:50:00,55.97,55.98,55.81,55.86,385116.0,47.3813,47.3898,47.2459,47.2882,385116.0
2020-12-01 12:00:00,55.86,56.08,55.83,56.06,481438.0,47.2882,47.4745,47.2628,47.4575,481438.0
2020-12-01 12:10:00,56.06,56.14,55.98,56.13,358529.0,47.4575,47.5253,47.3898,47.5168,358529.0
2020-12-01 12:20:00,56.13,56.27,56.09,56.19,383458.0,47.5168,47.6353,47.4829,47.5676,383458.0
2020-12-01 12:30:00,56.19,56.21,56.1,56.14,222939.0,47.5676,47.5845,47.4914,47.5253,222939.0
2020-12-01 12:40:00,56.13,56.21,56.13,56.2,251464.0,47.5168,47.5845,47.5168,47.576,251464.0
2020-12-01 12:50:00,56.21,56.29,56.07,56.07,224596.0,47.5845,47.6522,47.466,47.466,224596.0
2020-12-01 13:00:00,56.08,56.19,56.07,56.18,156611.0,47.4745,47.5676,47.466,47.5591,156611.0
2020-12-01 13:10:00,56.18,56.18,55.91,55.91,222000.0,47.5591,47.5591,47.3305,47.3305,222000.0
2020-12-01 13:20:00,55.91,55.97,55.74,55.74,363224.0,47.3305,47.3813,47.1866,47.1866,363224.0
2020-12-01 13:30:00,55.75,55.9,55.73,55.85,210094.0,47.1951,47.3221,47.1782,47.2798,210094.0
2020-12-01 13:40:00,55.86,55.92,55.82,55.83,294123.0,47.2882,47.339,47.2544,47.2628,294123.0
2020-12-01 13:50:00,55.84,55.95,55.77,55.92,279680.0,47.2713,47.3644,47.212,47.339,279680.0
2020-12-01 14:00:00,55.91,56.01,55.91,56.0,185409.0,47.3305,47.4152,47.3305,47.4067,185409.0
2020-12-01 14:10:00,56.0,56.07,55.94,56.04,303418.0,47.4067,47.466,47.3559,47.4406,303418.0
2020-12-01 14:20:00,56.04,56.07,55.94,56.01,204418.0,47.4406,47.466,47.3559,47.4152,204418.0
2020-12-01 14:30:00,56.02,56.03,55.73,55.8,443237.0,47.4237,47.4321,47.1782,47.2374,443237.0
2020-12-01 14:40:00,55.8,55.86,55.78,55.8,298686.0,47.2374,47.2882,47.2205,47.2374,298686.0
2020-12-01 14:50:00,55.8,55.82,55.67,55.71,281083.0,47.2374,47.2544,47.1274,47.1612,281083.0
2020-12-01 15:00:00,55.71,55.72,55.41,55.42,533688.0,47.1612,47.1697,46.9073,46.9157,533688.0
2020-12-01 15:10:00,55.43,55.58,55.4,55.43,626924.0,46.9242,47.0512,46.8988,46.9242,626924.0
2020-12-01 15:20:00,55.43,55.6,55.41,55.58,355727.0,46.9242,47.0681,46.9073,47.0512,355727.0
2020-12-01 15:30:00,55.58,55.61,55.47,55.5,384037.0,47.0512,47.0766,46.9581,46.9835,384037.0
2020-12-01 15:40:00,55.5,55.58,55.41,55.52,574469.0,46.9835,47.0512,46.9073,47.0004,574469.0
2020-12-01 15:50:00,55.52,55.65,55.43,55.46,1326187.0,47.0004,47.1104,46.9242,46.9496,1326187.0
2020-12-02 09:30:00,55.36,56.04,55.25,56.01,1178969.0,46.8649,47.4406,46.7718,47.4152,1178969.0
2020-12-02 09:40:00,56.01,56.2,55.98,56.05,638970.0,47.4152,47.576,47.3898,47.4491,638970.0
2020-12-02 09:50:00,56.05,56.21,56.0,56.07,430896.0,47.4491,47.5845,47.4067,47.466,430896.0
2020-12-02 10:00:00,56.07,56.37,56.05,56.2,534711.0,47.466,47.72,47.4491,47.576,534711.0
2020-12-02 10:10:00,56.19,56.34,56.13,56.2,378400.0,47.5676,47.6946,47.5168,47.576,378400.0
2020-12-02 10:20:00,56.2,56.36,56.14,56.36,324692.0,47.576,47.7115,47.5253,47.7115,324692.0
2020-12-02 10:30:00,56.36,56.63,56.32,56.63,574395.0,47.7115,47.9401,47.6776,47.9401,574395.0
2020-12-02 10:40:00,56.63,56.72,56.58,56.6,604976.0,47.9401,48.0163,47.8977,47.9147,604976.0
2020-12-02 10:50:00,56.59,56.89,56.54,56.87,584665.0,47.9062,48.1602,47.8639,48.1432,584665.0
2020-12-02 11:00:00,56.88,57.07,56.81,56.82,780421.0,48.1517,48.3125,48.0924,48.1009,780421.0
2020-12-02 11:10:00,56.82,56.97,56.79,56.92,311283.0,48.1009,48.2279,48.0755,48.1856,311283.0
2020-12-02 11:20:00,56.92,57.06,56.9,57.04,447813.0,48.1856,48.3041,48.1686,48.2871,447813.0
2020-12-02 11:30:00,57.04,57.1,57.0,57.1,578546.0,48.2871,48.3379,48.2533,48.3379,578546.0
2020-12-02 11:40:00,57.1,57.1,56.9,57.0,454665.0,48.3379,48.3379,48.1686,48.2533,454665.0
2020-12-02 11:50:00,56.99,57.07,56.94,56.97,358744.0,48.2448,48.3125,48.2025,48.2279,358744.0
2020-12-02 12:00:00,56.97,57.04,56.97,57.0,203301.0,48.2279,48.2871,48.2279,48.2533,203301.0
2020-12-02 12:10:00,57.01,57.08,56.97,57.08,299345.0,48.2618,48.321,48.2279,48.321,299345.0
2020-12-02 12:20:00,57.07,57.24,57.05,57.05,1339370.0,48.3125,48.4565,48.2956,48.2956,1339370.0
2020-12-02 12:30:00,57.05,57.1,57.02,57.06,275900.0,48.2956,48.3379,48.2702,48.3041,275900.0
2020-12-02 12:40:00,57.07,57.1,57.03,57.05,273269.0,48.3125,48.3379,48.2787,48.2956,273269.0
2020-12-02 12:50:00,57.05,57.1,57.02,57.04,257768.0,48.2956,48.3379,48.2702,48.2871,257768.0
2020-12-02 13:00:00,57.05,57.09,57.03,57.08,154050.0,48.2956,48.3295,48.2787,48.321,154050.0
2020-12-02 13:10:00,57.07,57.35,57.06,57.35,1544505.0,48.3125,48.5496,48.3041,48.5496,1544505.0
2020-12-02 13:20:00,57.35,57.37,57.07,57.17,505446.0,48.5496,48.5665,48.3125,48.3972,505446.0
2020-12-02 13:30:00,57.17,57.2,57.14,57.18,230317.0,48.3972,48.4226,48.3718,48.4057,230317.0
2020-12-02 13:40:00,57.18,57.18,56.76,56.82,433069.0,48.4057,48.4057,48.0501,48.1009,433069.0
2020-12-02 13:50:00,56.82,56.88,56.78,56.85,161969.0,48.1009,48.1517,48.067,48.1263,161969.0
2020-12-02 14:00:00,56.84,56.87,56.77,56.87,229229.0,48.1178,48.1432,48.0586,48.1432,229229.0
2020-12-02 14:10:00,56.87,57.04,56.83,57.03,214847.0,48.1432,48.2871,48.1094,48.2787,214847.0
2020-12-02 14:20:00,57.04,57.13,56.99,57.12,303329.0,48.2871,48.3633,48.2448,48.3549,303329.0
2020-12-02 14:30:00,57.12,57.3,57.11,57.23,1508814.0,48.3549,48.5073,48.3464,48.448,1508814.0
2020-12-02 14:40:00,57.23,57.24,57.12,57.2,336379.0,48.448,48.4565,48.3549,48.4226,336379.0
2020-12-02 14:50:00,57.2,57.35,57.12,57.29,2012316.0,48.4226,48.5496,48.3549,48.4988,2012316.0
2020-12-02 15:00:00,57.3,57.31,57.13,57.27,411589.0,48.5073,48.5157,48.3633,48.4819,411589.0
2020-12-02 15:10:00,57.27,57.41,57.2,57.32,404749.0,48.4819,48.6004,48.4226,48.5242,404749.0
2020-12-02 15:20:00,57.32,57.36,57.24,57.3,301358.0,48.5242,48.558,48.4565,48.5073,301358.0
2020-12-02 15:30:00,57.3,57.42,57.28,57.35,419212.0,48.5073,48.6088,48.4903,48.5496,419212.0
2020-12-02 15:40:00,57.34,57.37,57.23,57.23,499294.0,48.5411,48.5665,48.448,48.448,499294.0
2020-12-02 15:50:00,57.23,57.27,57.16,57.2,1916422.0,48.448,48.4819,48.3887,48.4226,1916422.0
2020-12-03 09:30:00,57.38,57.45,56.85,57.04,1244864.0,48.575,48.6342,48.1263,48.2871,1244864.0
2020-12-03 09:40:00,57.05,57.22,56.95,57.17,502356.0,48.2956,48.4395,48.211,48.3972,502356.0
2020-12-03 09:50:00,57.17,57.26,56.92,56.98,453511.0,48.3972,48.4734,48.1856,48.2364,453511.0
2020-12-03 10:00:00,56.97,56.97,56.61,56.64,533434.0,48.2279,48.2279,47.9231,47.9485,533434.0
2020-12-03 10:10:00,56.63,56.92,56.54,56.9,393294.0,47.9401,48.1856,47.8639,48.1686,393294.0
2020-12-03 10:20:00,56.9,56.94,56.67,56.72,320421.0,48.1686,48.2025,47.9739,48.0163,320421.0
2020-12-03 10:30:00,56.72,57.29,56.71,57.25,503068.0,48.0163,48.4988,48.0078,48.4649,503068.0
2020-12-03 10:40:00,57.25,57.37,57.22,57.23,438391.0,48.4649,48.5665,48.4395,48.448,438391.0
2020-12-03 10:50:00,57.23,57.32,57.2,57.26,388880.0,48.448,48.5242,48.4226,48.4734,388880.0
2020-12-03 11:00:00,57.26,57.41,57.19,57.24,310312.0,48.4734,48.6004,48.4141,48.4565,310312.0
2020-12-03 11:10:00,57.23,57.25,57.02,57.18,334188.0,48.448,48.4649,48.2702,48.4057,334188.0
2020-12-03 11:20:00,57.21,57.21,57.07,57.12,205433.0,48.4311,48.4311,48.3125,48.3549,205433.0
2020-12-03 11:30:00,57.12,57.21,56.96,57.18,447029.0,48.3549,48.4311,48.2194,48.4057,447029.0
2020-12-03 11:40:00,57.19,57.4,57.16,57.39,209892.0,48.4141,48.5919,48.3887,48.5834,209892.0
2020-12-03 11:50:00,57.39,57.4,57.06,57.11,345559.0,48.5834,48.5919,48.3041,48.3464,345559.0
2020-12-03 12:00:00,57.1,57.14,56.96,57.1,487407.0,48.3379,48.3718,48.2194,48.3379,487407.0
2020-12-03 12:10:00,57.1,57.16,57.01,57.1,235575.0,48.3379,48.3887,48.2618,48.3379,235575.0
2020-12-03 12:20:00,57.09,57.11,57.01,57.02,138506.0,48.3295,48.3464,48.2618,48.2702,138506.0
2020-12-03 12:30:00,57.02,57.08,56.92,56.96,275156.0,48.2702,48.321,48.1856,48.2194,275156.0
2020-12-03 12:40:00,56.97,57.04,56.89,56.94,209922.0,48.2279,48.2871,48.1602,48.2025,209922.0
2020-12-03 12:50:00,56.94,57.09,56.87,57.09,294122.0,48.2025,48.3295,48.1432,48.3295,294122.0
2020-12-03 13:00:00,57.09,57.11,56.82,56.86,350824.0,48.3295,48.3464,48.1009,48.1348,350824.0
2020-12-03 13:10:00,56.86,56.9,56.84,56.86,144241.0,48.1348,48.1686,48.1178,48.1348,144241.0
2020-12-03 13:20:00,56.86,56.92,56.82,56.85,212771.0,48.1348,48.1856,48.1009,48.1263,212771.0
2020-12-03 13:30:00,56.85,56.88,56.81,56.83,146845.0,48.1263,48.1517,48.0924,48.1094,146845.0
2020-12-03 13:40:00,56.83,56.87,56.78,56.82,165063.0,48.1094,48.1432,48.067,48.1009,165063.0
2020-12-03 13:50:00,56.82,56.88,56.71,56.72,151578.0,48.1009,48.1517,48.0078,48.0163,151578.0
2020-12-03 14:00:00,56.72,56.82,56.72,56.79,160798.0,48.0163,48.1009,48.0163,48.0755,160798.0
2020-12-03 14:10:00,56.79,56.93,56.78,56.9,189396.0,48.0755,48.194,48.067,48.1686,189396.0
2020-12-03 14:20:00,56.9,57.01,56.86,56.92,366644.0,48.1686,48.2618,48.1348,48.1856,366644.0
2020-12-03 14:30:00,56.92,56.95,56.84,56.85,178062.0,48.1856,48.211,48.1178,48.1263,178062.0
2020-12-03 14:40:00,56.86,56.87,56.79,56.87,200317.0,48.1348,48.1432,48.0755,48.1432,200317.0
2020-12-03 14:50:00,56.87,56.87,56.71,56.73,214698.0,48.1432,48.1432,48.0078,48.0247,214698.0
2020-12-03 15:00:00,56.73,56.81,56.7,56.71,256765.0,48.0247,48.0924,47.9993,48.0078,256765.0
2020-12-03 15:10:00,56.71,56.87,56.7,56.83,321190.0,48.0078,48.1432,47.9993,48.1094,321190.0
2020-12-03 15:20:00,56.83,56.88,56.8,56.85,239810.0,48.1094,48.1517,48.084,48.1263,239810.0
2020-12-03 15:30:00,56.84,56.88,56.56,56.57,352824.0,48.1178,48.1517,47.8808,47.8893,352824.0
2020-12-03 15:40:00,56.57,56.78,56.2,56.72,1212217.0,47.8893,48.067,47.576,48.0163,1212217.0
2020-12-03 15:50:00,56.73,56.74,56.32,56.59,1522851.0,48.0247,48.0332,47.6776,47.9062,1522851.0
2020-12-04 09:30:00,57.6,58.09,57.31,58.04,1665397.0,48.7612,49.176,48.5157,49.1337,1665397.0
2020-12-04 09:40:00,58.03,58.22,57.7,57.72,701589.0,49.1252,49.2861,48.8459,48.8628,701589.0
2020-12-04 09:50:00,57.72,57.95,57.5,57.94,545780.0,48.8628,49.0575,48.6766,49.049,545780.0
2020-12-04 10:00:00,57.92,57.95,57.7,57.76,443662.0,49.0321,49.0575,48.8459,48.8967,443662.0
2020-12-04 10:10:00,57.77,57.95,57.72,57.89,497090.0,48.9051,49.0575,48.8628,49.0067,497090.0
2020-12-04 10:20:00,57.89,58.06,57.87,58.02,474618.0,49.0067,49.1506,48.9898,49.1168,474618.0
2020-12-04 10:30:00,58.01,58.14,57.95,58.04,334560.0,49.1083,49.2184,49.0575,49.1337,334560.0
2020-12-04 10:40:00,58.05,58.11,57.91,58.1,423765.0,49.1422,49.193,49.0236,49.1845,423765.0
2020-12-04 10:50:00,58.1,58.2,58.01,58.19,807783.0,49.1845,49.2691,49.1083,49.2607,807783.0
2020-12-04 11:00:00,58.18,58.41,58.1,58.4,552526.0,49.2522,49.4469,49.1845,49.4385,552526.0
2020-12-04 11:10:00,58.4,58.46,58.21,58.22,509772.0,49.4385,49.4892,49.2776,49.2861,509772.0
2020-12-04 11:20:00,58.23,58.34,58.22,58.3,377117.0,49.2945,49.3877,49.2861,49.3538,377117.0
2020-12-04 11:30:00,58.3,58.32,58.07,58.09,315149.0,49.3538,49.3707,49.1591,49.176,315149.0
2020-12-04 11:40:00,58.08,58.34,58.06,58.3,323070.0,49.1676,49.3877,49.1506,49.3538,323070.0
2020-12-04 11:50:00,58.31,58.55,58.26,58.42,491193.0,49.3623,49.5654,49.3199,49.4554,491193.0
2020-12-04 12:00:00,58.43,58.44,58.25,58.27,346085.0,49.4639,49.4723,49.3115,49.3284,346085.0
2020-12-04 12:10:00,58.28,58.39,58.26,58.37,261714.0,49.3369,49.43,49.3199,49.4131,261714.0
2020-12-04 12:20:00,58.37,58.53,58.32,58.51,347228.0,49.4131,49.5485,49.3707,49.5316,347228.0
2020-12-04 12:30:00,58.51,58.53,58.42,58.46,158237.0,49.5316,49.5485,49.4554,49.4892,158237.0
2020-12-04 12:40:00,58.46,58.74,58.45,58.71,415584.0,49.4892,49.7263,49.4808,49.7009,415584.0
2020-12-04 12:50:00,58.71,58.71,58.56,58.65,427183.0,49.7009,49.7009,49.5739,49.6501,427183.0
2020-12-04 13:00:00,58.65,58.77,58.63,58.73,410746.0,49.6501,49.7517,49.6332,49.7178,410746.0
2020-12-04 13:10:00,58.74,58.8,58.73,58.79,318062.0,49.7263,49.7771,49.7178,49.7686,318062.0
2020-12-04 13:20:00,58.79,58.82,58.49,58.5,406511.0,49.7686,49.794,49.5146,49.5231,406511.0
2020-12-04 13:30:00,58.5,58.53,58.36,58.4,284189.0,49.5231,49.5485,49.4046,49.4385,284189.0
2020-12-04 13:40:00,58.4,58.52,58.35,58.48,241283.0,49.4385,49.54,49.3961,49.5062,241283.0
2020-12-04 13:50:00,58.48,58.49,58.32,58.33,278178.0,49.5062,49.5146,49.3707,49.3792,278178.0
2020-12-04 14:00:00,58.33,58.38,58.32,58.35,287902.0,49.3792,49.4215,49.3707,49.3961,287902.0
2020-12-04 14:10:00,58.34,58.4,58.31,58.37,373280.0,49.3877,49.4385,49.3623,49.4131,373280.0
2020-12-04 14:20:00,58.36,58.4,58.26,58.28,364522.0,49.4046,49.4385,49.3199,49.3369,364522.0
2020-12-04 14:30:00,58.27,58.35,58.22,58.35,288099.0,49.3284,49.3961,49.2861,49.3961,288099.0
2020-12-04 14:40:00,58.34,58.38,58.31,58.35,236492.0,49.3877,49.4215,49.3623,49.3961,236492.0
2020-12-04 14:50:00,58.35,58.54,58.34,58.52,319173.0,49.3961,49.557,49.3877,49.54,319173.0
2020-12-04 15:00:00,58.53,58.53,58.35,58.4,336968.0,49.5485,49.5485,49.3961,49.4385,336968.0
2020-12-04 15:10:00,58.39,58.41,58.27,58.4,263182.0,49.43,49.4469,49.3284,49.4385,263182.0
2020-12-04 15:20:00,58.39,58.42,58.32,58.4,291315.0,49.43,49.4554,49.3707,49.4385,291315.0
2020-12-04 15:30:00,58.4,58.41,58.33,58.39,447375.0,49.4385,49.4469,49.3792,49.43,447375.0
2020-12-04 15:40:00,58.39,58.47,58.36,58.38,768381.0,49.43,49.4977,49.4046,49.4215,768381.0
2020-12-04 15:50:00,58.38,58.65,58.35,58.62,2645656.0,49.4215,49.6501,49.3961,49.6247,2645656.0
2020-12-07 09:30:00,58.0,58.0,58.0,58.0,0.0,49.0998,49.0998,49.0998,49.0998,0.0
2020-12-07 09:40:00,58.53,58.53,57.32,57.68,663248.0,49.5485,49.5485,48.5242,48.8289,663248.0
2020-12-07 09:50:00,57.68,57.95,57.47,57.93,1484198.0,48.8289,49.0575,48.6512,49.0406,1484198.0
2020-12-07 10:00:00,57.93,58.1,57.78,58.07,1270879.0,49.0406,49.1845,48.9136,49.1591,1270879.0
2020-12-07 10:10:00,58.07,58.21,58.02,58.13,325797.0,49.1591,49.2776,49.1168,49.2099,325797.0
2020-12-07 10:20:00,58.13,58.22,57.97,58.17,242062.0,49.2099,49.2861,49.0744,49.2437,242062.0
2020-12-07 10:30:00,58.17,58.24,58.05,58.16,345620.0,49.2437,49.303,49.1422,49.2353,345620.0
2020-12-07 10:40:00,58.17,58.22,58.05,58.08,236356.0,49.2437,49.2861,49.1422,49.1676,236356.0
2020-12-07 10:50:00,58.08,58.18,57.98,58.03,218688.0,49.1676,49.2522,49.0829,49.1252,218688.0
2020-12-07 11:00:00,58.02,58.09,57.9,57.97,480399.0,49.1168,49.176,49.0152,49.0744,480399.0
2020-12-07 11:10:00,57.97,58.07,57.95,58.04,256996.0,49.0744,49.1591,49.0575,49.1337,256996.0
2020-12-07 11:20:00,58.04,58.17,58.0,58.17,323349.0,49.1337,49.2437,49.0998,49.2437,323349.0
2020-12-07 11:30:00,58.18,58.33,58.17,58.29,320681.0,49.2522,49.3792,49.2437,49.3453,320681.0
2020-12-07 11:40:00,58.29,58.44,58.22,58.29,533805.0,49.3453,49.4723,49.2861,49.3453,533805.0
2020-12-07 11:50:00,58.29,58.45,58.15,58.4,414849.0,49.3453,49.4808,49.2268,49.4385,414849.0
2020-12-07 12:00:00,58.4,58.6,58.33,58.59,439207.0,49.4385,49.6078,49.3792,49.5993,439207.0
2020-12-07 12:10:00,58.6,58.61,58.37,58.4,618737.0,49.6078,49.6162,49.4131,49.4385,618737.0
2020-12-07 12:20:00,58.39,58.42,58.23,58.24,234811.0,49.43,49.4554,49.2945,49.303,234811.0
2020-12-07 12:30:00,58.23,58.28,58.17,58.23,243921.0,49.2945,49.3369,49.2437,49.2945,243921.0
2020-12-07 12:40:00,58.23,58.31,58.22,58.29,190064.0,49.2945,49.3623,49.2861,49.3453,190064.0
2020-12-07 12:50:00,58.29,58.33,58.22,58.28,245975.0,49.3453,49.3792,49.2861,49.3369,245975.0
2020-12-07 13:00:00,58.28,58.33,58.17,58.26,367257.0,49.3369,49.3792,49.2437,49.3199,367257.0
2020-12-07 13:10:00,58.26,58.32,58.25,58.31,216250.0,49.3199,49.3707,49.3115,49.3623,216250.0
2020-12-07 13:20:00,58.31,58.37,58.28,58.36,182913.0,49.3623,49.4131,49.3369,49.4046,182913.0
2020-12-07 13:30:00,58.35,58.61,58.35,58.5,301347.0,49.3961,49.6162,49.3961,49.5231,301347.0
2020-12-07 13:40:00,58.5,58.51,58.27,58.35,343937.0,49.5231,49.5316,49.3284,49.3961,343937.0
2020-12-07 13:50:00,58.36,58.39,58.23,58.23,168469.0,49.4046,49.43,49.2945,49.2945,168469.0
2020-12-07 14:00:00,58.22,58.23,58.12,58.21,215429.0,49.2861,49.2945,49.2014,49.2776,215429.0
2020-12-07 14:10:00,58.21,58.21,58.06,58.09,341967.0,49.2776,49.2776,49.1506,49.176,341967.0
2020-12-07 14:20:00,58.09,58.13,57.99,58.01,443610.0,49.176,49.2099,49.0914,49.1083,443610.0
2020-12-07 14:30:00,58.01,58.02,57.89,57.91,191141.0,49.1083,49.1168,49.0067,49.0236,191141.0
2020-12-07 14:40:00,57.91,58.04,57.91,58.02,262553.0,49.0236,49.1337,49.0236,49.1168,262553.0
2020-12-07 14:50:00,58.01,58.03,57.95,58.02,226552.0,49.1083,49.1252,49.0575,49.1168,226552.0
2020-12-07 15:00:00,58.02,58.11,57.92,57.93,243909.0,49.1168,49.193,49.0321,49.0406,243909.0
2020-12-07 15:10:00,57.93,58.05,57.92,58.01,219969.0,49.0406,49.1422,49.0321,49.1083,219969.0
2020-12-07 15:20:00,58.01,58.11,57.99,58.07,193353.0,49.1083,49.193,49.0914,49.1591,193353.0
2020-12-07 15:30:00,58.06,58.22,58.05,58.1,433683.0,49.1506,49.2861,49.1422,49.1845,433683.0
2020-12-07 15:40:00,58.11,58.13,57.95,57.99,767080.0,49.193,49.2099,49.0575,49.0914,767080.0
2020-12-07 15:50:00,57.98,58.19,57.98,58.14,1100432.0,49.0829,49.2607,49.0829,49.2184,1100432.0
2020-12-08 09:30:00,57.48,57.97,57.36,57.93,1002457.0,48.6596,49.0744,48.558,49.0406,1002457.0
2020-12-08 09:40:00,57.93,58.17,57.91,58.11,507158.0,49.0406,49.2437,49.0236,49.193,507158.0
2020-12-08 09:50:00,58.12,58.34,58.02,58.12,439527.0,49.2014,49.3877,49.1168,49.2014,439527.0
2020-12-08 10:00:00,58.12,58.15,57.77,57.98,803061.0,49.2014,49.2268,48.9051,49.0829,803061.0
2020-12-08 10:10:00,57.99,58.18,57.94,58.08,343109.0,49.0914,49.2522,49.049,49.1676,343109.0
2020-12-08 10:20:00,58.08,58.13,57.98,58.06,253511.0,49.1676,49.2099,49.0829,49.1506,253511.0
2020-12-08 10:30:00,58.07,58.16,58.03,58.06,231269.0,49.1591,49.2353,49.1252,49.1506,231269.0
2020-12-08 10:40:00,58.05,58.18,58.02,58.07,218480.0,49.1422,49.2522,49.1168,49.1591,218480.0
2020-12-08 10:50:00,58.08,58.08,57.92,58.05,291036.0,49.1676,49.1676,49.0321,49.1422,291036.0
2020-12-08 11:00:00,58.06,58.27,58.02,58.16,278238.0,49.1506,49.3284,49.1168,49.2353,278238.0
2020-12-08 11:10:00,58.16,58.24,58.09,58.18,225423.0,49.2353,49.303,49.176,49.2522,225423.0
2020-12-08 11:20:00,58.17,58.25,58.15,58.24,150354.0,49.2437,49.3115,49.2268,49.303,150354.0
2020-12-08 11:30:00,58.25,58.28,58.1,58.14,191906.0,49.3115,49.3369,49.1845,49.2184,191906.0
2020-12-08 11:40:00,58.14,58.15,58.02,58.1,242438.0,49.2184,49.2268,49.1168,49.1845,242438.0
2020-12-08 11:50:00,58.1,58.12,57.95,57.96,365903.0,49.1845,49.2014,49.0575,49.066,365903.0
2020-12-08 12:00:00,57.95,58.06,57.94,58.05,361658.0,49.0575,49.1506,49.049,49.1422,361658.0
2020-12-08 12:10:00,58.05,58.1,57.98,58.06,184708.0,49.1422,49.1845,49.0829,49.1506,184708.0
2020-12-08 12:20:00,58.07,58.22,58.06,58.15,332001.0,49.1591,49.2861,49.1506,49.2268,332001.0
2020-12-08 12:30:00,58.15,58.17,58.09,58.12,382106.0,49.2268,49.2437,49.176,49.2014,382106.0
2020-12-08 12:40:00,58.11,58.19,58.1,58.12,263024.0,49.193,49.2607,49.1845,49.2014,263024.0
2020-12-08 12:50:00,58.12,58.2,58.11,58.17,166945.0,49.2014,49.2691,49.193,49.2437,166945.0
2020-12-08 13:00:00,58.17,58.21,58.06,58.08,144003.0,49.2437,49.2776,49.1506,49.1676,144003.0
2020-12-08 13:10:00,58.08,58.12,58.06,58.12,114862.0,49.1676,49.2014,49.1506,49.2014,114862.0
2020-12-08 13:20:00,58.11,58.19,58.08,58.13,124735.0,49.193,49.2607,49.1676,49.2099,124735.0
2020-12-08 13:30:00,58.13,58.17,58.09,58.09,114856.0,49.2099,49.2437,49.176,49.176,114856.0
2020-12-08 13:40:00,58.1,58.15,58.08,58.13,183524.0,49.1845,49.2268,49.1676,49.2099,183524.0
2020-12-08 13:50:00,58.13,58.17,58.08,58.13,194895.0,49.2099,49.2437,49.1676,49.2099,194895.0
2020-12-08 14:00:00,58.13,58.16,58.1,58.14,144277.0,49.2099,49.2353,49.1845,49.2184,144277.0
2020-12-08 14:10:00,58.14,58.18,58.12,58.18,227382.0,49.2184,49.2522,49.2014,49.2522,227382.0
2020-12-08 14:20:00,58.18,58.3,58.17,58.21,316464.0,49.2522,49.3538,49.2437,49.2776,316464.0
2020-12-08 14:30:00,58.2,58.21,58.1,58.14,159547.0,49.2691,49.2776,49.1845,49.2184,159547.0
2020-12-08 14:40:00,58.15,58.17,58.06,58.08,190036.0,49.2268,49.2437,49.1506,49.1676,190036.0
2020-12-08 14:50:00,58.07,58.16,58.05,58.1,231234.0,49.1591,49.2353,49.1422,49.1845,231234.0
2020-12-08 15:00:00,58.09,58.19,58.06,58.12,216085.0,49.176,49.2607,49.1506,49.2014,216085.0
2020-12-08 15:10:00,58.13,58.2,58.09,58.19,329540.0,49.2099,49.2691,49.176,49.2607,329540.0
2020-12-08 15:20:00,58.2,58.24,58.14,58.21,243826.0,49.2691,49.303,49.2184,49.2776,243826.0
2020-12-08 15:30:00,58.2,58.26,58.18,58.22,247592.0,49.2691,49.3199,49.2522,49.2861,247592.0
2020-12-08 15:40:00,58.21,58.24,58.14,58.17,366420.0,49.2776,49.303,49.2184,49.2437,366420.0
2020-12-08 15:50:00,58.16,58.4,58.15,58.35,1606097.0,49.2353,49.4385,49.2268,49.3961,1606097.0
2020-12-09 09:30:00,59.16,59.28,58.88,59.27,1028905.0,50.0818,50.1834,49.8448,50.175,1028905.0
2020-12-09 09:40:00,59.28,59.54,59.08,59.11,798668.0,50.1834,50.4035,50.0141,50.0395,798668.0
2020-12-09 09:50:00,59.12,59.5,59.02,59.45,502478.0,50.048,50.3697,49.9633,50.3273,502478.0
2020-12-09 10:00:00,59.44,59.55,59.34,59.36,569283.0,50.3189,50.412,50.2342,50.2511,569283.0
2020-12-09 10:10:00,59.37,59.37,59.02,59.03,551206.0,50.2596,50.2596,49.9633,49.9718,551206.0
2020-12-09 10:20:00,59.03,59.05,58.94,59.0,466123.0,49.9718,49.9887,49.8956,49.9464,466123.0
2020-12-09 10:30:00,59.0,59.02,58.8,58.88,422520.0,49.9464,49.9633,49.7771,49.8448,422520.0
2020-12-09 10:40:00,58.89,59.01,58.78,58.87,492932.0,49.8533,49.9549,49.7601,49.8363,492932.0
2020-12-09 10:50:00,58.86,58.89,58.62,58.63,390821.0,49.8279,49.8533,49.6247,49.6332,390821.0
2020-12-09 11:00:00,58.63,58.76,58.51,58.75,469351.0,49.6332,49.7432,49.5316,49.7347,469351.0
2020-12-09 11:10:00,58.75,58.96,58.74,58.8,532312.0,49.7347,49.9125,49.7263,49.7771,532312.0
2020-12-09 11:20:00,58.81,58.82,58.54,58.54,482407.0,49.7855,49.794,49.557,49.557,482407.0
2020-12-09 11:30:00,58.54,58.54,58.3,58.34,587492.0,49.557,49.557,49.3538,49.3877,587492.0
2020-12-09 11:40:00,58.35,58.58,58.34,58.54,430276.0,49.3961,49.5908,49.3877,49.557,430276.0
2020-12-09 11:50:00,58.54,58.81,58.48,58.79,303251.0,49.557,49.7855,49.5062,49.7686,303251.0
2020-12-09 12:00:00,58.77,58.89,58.69,58.85,378662.0,49.7517,49.8533,49.684,49.8194,378662.0
2020-12-09 12:10:00,58.85,58.99,58.81,58.97,345635.0,49.8194,49.9379,49.7855,49.921,345635.0
2020-12-09 12:20:00,58.96,59.1,58.96,59.07,409947.0,49.9125,50.031,49.9125,50.0056,409947.0
2020-12-09 12:30:00,59.06,59.13,58.96,59.1,322010.0,49.9972,50.0564,49.9125,50.031,322010.0
2020-12-09 12:40:00,59.1,59.15,58.99,59.04,324428.0,50.031,50.0734,49.9379,49.9802,324428.0
2020-12-09 12:50:00,59.03,59.11,58.96,59.09,353832.0,49.9718,50.0395,49.9125,50.0226,353832.0
2020-12-09 13:00:00,59.08,59.08,58.94,59.07,327966.0,50.0141,50.0141,49.8956,50.0056,327966.0
2020-12-09 13:10:00,59.06,59.08,58.9,58.96,194673.0,49.9972,50.0141,49.8617,49.9125,194673.0
2020-12-09 13:20:00,58.96,58.97,58.89,58.94,244597.0,49.9125,49.921,49.8533,49.8956,244597.0
2020-12-09 13:30:00,58.94,58.94,58.7,58.78,612098.0,49.8956,49.8956,49.6924,49.7601,612098.0
2020-12-09 13:40:00,58.77,58.94,58.75,58.9,355161.0,49.7517,49.8956,49.7347,49.8617,355161.0
2020-12-09 13:50:00,58.89,58.9,58.69,58.72,528972.0,49.8533,49.8617,49.684,49.7094,528972.0
2020-12-09 14:00:00,58.71,58.94,58.67,58.87,282004.0,49.7009,49.8956,49.667,49.8363,282004.0
2020-12-09 14:10:00,58.86,58.87,58.68,58.8,244538.0,49.8279,49.8363,49.6755,49.7771,244538.0
2020-12-09 14:20:00,58.8,59.0,58.76,58.97,150687.0,49.7771,49.9464,49.7432,49.921,150687.0
2020-12-09 14:30:00,58.97,59.0,58.88,58.89,248089.0,49.921,49.9464,49.8448,49.8533,248089.0
2020-12-09 14:40:00,58.89,59.03,58.81,58.92,247898.0,49.8533,49.9718,49.7855,49.8787,247898.0
2020-12-09 14:50:00,58.93,59.04,58.86,59.03,404239.0,49.8871,49.9802,49.8279,49.9718,404239.0
2020-12-09 15:00:00,59.02,59.11,58.94,59.09,389376.0,49.9633,50.0395,49.8956,50.0226,389376.0
2020-12-09 15:10:00,59.09,59.16,59.0,59.08,317244.0,50.0226,50.0818,49.9464,50.0141,317244.0
2020-12-09 15:20:00,59.09,59.15,58.91,58.98,784750.0,50.0226,50.0734,49.8702,49.9295,784750.0
2020-12-09 15:30:00,58.97,59.2,58.94,59.11,892080.0,49.921,50.1157,49.8956,50.0395,892080.0
2020-12-09 15:40:00,59.11,59.12,58.35,58.36,2652436.0,50.0395,50.048,49.3961,49.4046,2652436.0
2020-12-09 15:50:00,58.35,59.16,58.32,58.94,3196956.0,49.3961,50.0818,49.3707,49.8956,3196956.0
2020-12-10 09:30:00,58.05,58.86,58.01,58.86,1328603.0,49.1422,49.8279,49.1083,49.8279,1328603.0
2020-12-10 09:40:00,58.85,59.17,58.78,59.16,844088.0,49.8194,50.0903,49.7601,50.0818,844088.0
2020-12-10 09:50:00,59.17,59.35,59.14,59.33,717514.0,50.0903,50.2427,50.0649,50.2257,717514.0
2020-12-10 10:00:00,59.33,59.53,59.28,59.38,546916.0,50.2257,50.3951,50.1834,50.2681,546916.0
2020-12-10 10:10:00,59.38,59.39,59.14,59.31,645582.0,50.2681,50.2765,50.0649,50.2088,645582.0
2020-12-10 10:20:00,59.32,59.38,59.17,59.28,249924.0,50.2173,50.2681,50.0903,50.1834,249924.0
2020-12-10 10:30:00,59.29,59.46,59.2,59.43,534362.0,50.1919,50.3358,50.1157,50.3104,534362.0
2020-12-10 10:40:00,59.43,59.48,59.29,59.32,319567.0,50.3104,50.3527,50.1919,50.2173,319567.0
2020-12-10 10:50:00,59.32,59.46,59.32,59.43,278554.0,50.2173,50.3358,50.2173,50.3104,278554.0
2020-12-10 11:00:00,59.42,59.69,59.4,59.55,545220.0,50.3019,50.5305,50.285,50.412,545220.0
2020-12-10 11:10:00,59.56,59.56,59.38,59.5,301063.0,50.4205,50.4205,50.2681,50.3697,301063.0
2020-12-10 11:20:00,59.5,59.56,59.47,59.48,336004.0,50.3697,50.4205,50.3443,50.3527,336004.0
2020-12-10 11:30:00,59.48,59.54,59.44,59.51,334216.0,50.3527,50.4035,50.3189,50.3781,334216.0
2020-12-10 11:40:00,59.51,59.54,59.41,59.49,271417.0,50.3781,50.4035,50.2935,50.3612,271417.0
2020-12-10 11:50:00,59.48,59.52,59.42,59.51,354765.0,50.3527,50.3866,50.3019,50.3781,354765.0
2020-12-10 12:00:00,59.51,59.84,59.5,59.84,563185.0,50.3781,50.6575,50.3697,50.6575,563185.0
2020-12-10 12:10:00,59.84,59.98,59.83,59.98,630225.0,50.6575,50.776,50.649,50.776,630225.0
2020-12-10 12:20:00,59.98,60.0,59.95,59.99,458851.0,50.776,50.7929,50.7506,50.7845,458851.0
2020-12-10 12:30:00,59.99,60.0,59.85,59.96,499941.0,50.7845,50.7929,50.666,50.7591,499941.0
2020-12-10 12:40:00,59.97,60.3,59.97,60.18,1111461.0,50.7675,51.0469,50.7675,50.9453,1111461.0
2020-12-10 12:50:00,60.17,60.32,60.11,60.27,590492.0,50.9368,51.0638,50.8861,51.0215,590492.0
2020-12-10 13:00:00,60.26,60.41,60.2,60.39,541353.0,51.013,51.14,50.9622,51.1231,541353.0
2020-12-10 13:10:00,60.38,60.5,60.36,60.46,361892.0,51.1146,51.2162,51.0977,51.1823,361892.0
2020-12-10 13:20:00,60.47,60.48,60.33,60.43,367641.0,51.1908,51.1993,51.0723,51.1569,367641.0
2020-12-10 13:30:00,60.43,60.6,60.38,60.59,533026.0,51.1569,51.3009,51.1146,51.2924,533026.0
2020-12-10 13:40:00,60.58,60.71,60.55,60.68,452354.0,51.2839,51.394,51.2585,51.3686,452354.0
2020-12-10 13:50:00,60.68,60.79,60.53,60.55,458747.0,51.3686,51.4617,51.2416,51.2585,458747.0
2020-12-10 14:00:00,60.55,60.58,60.28,60.32,451288.0,51.2585,51.2839,51.03,51.0638,451288.0
2020-12-10 14:10:00,60.32,60.34,60.15,60.33,479819.0,51.0638,51.0808,50.9199,51.0723,479819.0
2020-12-10 14:20:00,60.34,60.34,60.07,60.2,473822.0,51.0808,51.0808,50.8522,50.9622,473822.0
2020-12-10 14:30:00,60.19,60.3,60.16,60.28,409967.0,50.9538,51.0469,50.9284,51.03,409967.0
2020-12-10 14:40:00,60.27,60.28,60.12,60.15,310528.0,51.0215,51.03,50.8945,50.9199,310528.0
2020-12-10 14:50:00,60.15,60.28,60.12,60.28,491441.0,50.9199,51.03,50.8945,51.03,491441.0
2020-12-10 15:00:00,60.28,60.33,60.17,60.22,324956.0,51.03,51.0723,50.9368,50.9792,324956.0
2020-12-10 15:10:00,60.22,60.39,60.15,60.36,374873.0,50.9792,51.1231,50.9199,51.0977,374873.0
2020-12-10 15:20:00,60.37,60.45,60.34,60.42,369731.0,51.1062,51.1739,51.0808,51.1485,369731.0
2020-12-10 15:30:00,60.42,60.48,60.25,60.3,545465.0,51.1485,51.1993,51.0046,51.0469,545465.0
2020-12-10 15:40:00,60.29,60.48,60.28,60.46,792021.0,51.0384,51.1993,51.03,51.1823,792021.0
2020-12-10 15:50:00,60.46,60.59,60.35,60.5,1898780.0,51.1823,51.2924,51.0892,51.2162,1898780.0
2020-12-11 09:30:00,59.8,59.81,59.25,59.43,1910261.0,50.6236,50.6321,50.158,50.3104,1910261.0
2020-12-11 09:40:00,59.44,59.66,59.2,59.34,735609.0,50.3189,50.5051,50.1157,50.2342,735609.0
2020-12-11 09:50:00,59.33,59.63,59.23,59.36,438260.0,50.2257,50.4797,50.1411,50.2511,438260.0
2020-12-11 10:00:00,59.35,59.54,59.2,59.21,397975.0,50.2427,50.4035,50.1157,50.1242,397975.0
2020-12-11 10:10:00,59.21,59.3,59.13,59.22,525923.0,50.1242,50.2003,50.0564,50.1326,525923.0
2020-12-11 10:20:00,59.23,59.26,58.86,58.87,810492.0,50.1411,50.1665,49.8279,49.8363,810492.0
2020-12-11 10:30:00,58.88,58.91,58.69,58.78,909668.0,49.8448,49.8702,49.684,49.7601,909668.0
2020-12-11 10:40:00,58.78,58.91,58.76,58.84,418227.0,49.7601,49.8702,49.7432,49.8109,418227.0
2020-12-11 10:50:00,58.83,58.87,58.64,58.72,296899.0,49.8025,49.8363,49.6416,49.7094,296899.0
2020-12-11 11:00:00,58.71,58.88,58.7,58.81,237456.0,49.7009,49.8448,49.6924,49.7855,237456.0
2020-12-11 11:10:00,58.8,58.94,58.8,58.9,210307.0,49.7771,49.8956,49.7771,49.8617,210307.0
2020-12-11 11:20:00,58.9,58.93,58.62,58.63,422689.0,49.8617,49.8871,49.6247,49.6332,422689.0
2020-12-11 11:30:00,58.63,58.77,58.45,58.53,495892.0,49.6332,49.7517,49.4808,49.5485,495892.0
2020-12-11 11:40:00,58.53,58.6,58.48,58.48,295061.0,49.5485,49.6078,49.5062,49.5062,295061.0
2020-12-11 11:50:00,58.48,58.59,58.35,58.59,576708.0,49.5062,49.5993,49.3961,49.5993,576708.0
2020-12-11 12:00:00,58.59,58.64,58.44,58.51,282517.0,49.5993,49.6416,49.4723,49.5316,282517.0
2020-12-11 12:10:00,58.52,58.54,58.22,58.23,374430.0,49.54,49.557,49.2861,49.2945,374430.0
2020-12-11 12:20:00,58.22,58.45,58.18,58.44,282314.0,49.2861,49.4808,49.2522,49.4723,282314.0
2020-12-11 12:30:00,58.43,58.44,58.32,58.4,149821.0,49.4639,49.4723,49.3707,49.4385,149821.0
2020-12-11 12:40:00,58.4,58.64,58.39,58.63,331811.0,49.4385,49.6416,49.43,49.6332,331811.0
2020-12-11 12:50:00,58.63,58.68,58.58,58.59,191031.0,49.6332,49.6755,49.5908,49.5993,191031.0
2020-12-11 13:00:00,58.6,58.7,58.56,58.59,233727.0,49.6078,49.6924,49.5739,49.5993,233727.0
2020-12-11 13:10:00,58.58,58.83,58.51,58.53,233694.0,49.5908,49.8025,49.5316,49.5485,233694.0
2020-12-11 13:20:00,58.53,58.68,58.52,58.66,201516.0,49.5485,49.6755,49.54,49.6586,201516.0
2020-12-11 13:30:00,58.66,58.7,58.59,58.67,222013.0,49.6586,49.6924,49.5993,49.667,222013.0
2020-12-11 13:40:00,58.67,58.72,58.6,58.6,221354.0,49.667,49.7094,49.6078,49.6078,221354.0
2020-12-11 13:50:00,58.59,58.82,58.55,58.79,296448.0,49.5993,49.794,49.5654,49.7686,296448.0
2020-12-11 14:00:00,58.79,58.96,58.76,58.92,519799.0,49.7686,49.9125,49.7432,49.8787,519799.0
2020-12-11 14:10:00,58.91,59.11,58.91,59.08,402388.0,49.8702,50.0395,49.8702,50.0141,402388.0
2020-12-11 14:20:00,59.08,59.23,59.05,59.19,660368.0,50.0141,50.1411,49.9887,50.1072,660368.0
2020-12-11 14:30:00,59.2,59.26,59.0,59.05,551569.0,50.1157,50.1665,49.9464,49.9887,551569.0
2020-12-11 14:40:00,59.05,59.22,59.01,59.18,359905.0,49.9887,50.1326,49.9549,50.0988,359905.0
2020-12-11 14:50:00,59.18,59.2,59.06,59.07,244555.0,50.0988,50.1157,49.9972,50.0056,244555.0
2020-12-11 15:00:00,59.07,59.12,59.01,59.04,195589.0,50.0056,50.048,49.9549,49.9802,195589.0
2020-12-11 15:10:00,59.04,59.33,59.03,59.32,374174.0,49.9802,50.2257,49.9718,50.2173,374174.0
2020-12-11 15:20:00,59.31,59.32,59.06,59.08,419706.0,50.2088,50.2173,49.9972,50.0141,419706.0
2020-12-11 15:30:00,59.08,59.09,58.96,59.02,352159.0,50.0141,50.0226,49.9125,49.9633,352159.0
2020-12-11 15:40:00,59.01,59.09,58.9,58.94,446722.0,49.9549,50.0226,49.8617,49.8956,446722.0
2020-12-11 15:50:00,58.93,58.99,58.84,58.93,1201347.0,49.8871,49.9379,49.8109,49.8871,1201347.0
2020-12-14 09:30:00,60.0,60.26,59.68,59.9,1212529.0,50.7929,51.013,50.522,50.7083,1212529.0
2020-12-14 09:40:00,59.9,60.0,59.73,59.98,584675.0,50.7083,50.7929,50.5644,50.776,584675.0
2020-12-14 09:50:00,59.99,60.1,59.69,59.91,681537.0,50.7845,50.8776,50.5305,50.7167,681537.0
2020-12-14 10:00:00,59.91,60.0,59.8,59.91,424366.0,50.7167,50.7929,50.6236,50.7167,424366.0
2020-12-14 10:10:00,59.91,59.95,59.7,59.85,235158.0,50.7167,50.7506,50.539,50.666,235158.0
2020-12-14 10:20:00,59.85,59.85,59.55,59.72,484636.0,50.666,50.666,50.412,50.5559,484636.0
2020-12-14 10:30:00,59.72,59.75,59.58,59.62,413053.0,50.5559,50.5813,50.4374,50.4712,413053.0
2020-12-14 10:40:00,59.62,59.68,59.25,59.27,712720.0,50.4712,50.522,50.158,50.175,712720.0
2020-12-14 10:50:00,59.26,59.34,59.12,59.16,544515.0,50.1665,50.2342,50.048,50.0818,544515.0
2020-12-14 11:00:00,59.15,59.22,59.04,59.07,386726.0,50.0734,50.1326,49.9802,50.0056,386726.0
2020-12-14 11:10:00,59.06,59.24,59.05,59.2,283655.0,49.9972,50.1496,49.9887,50.1157,283655.0
2020-12-14 11:20:00,59.23,59.28,59.02,59.07,435918.0,50.1411,50.1834,49.9633,50.0056,435918.0
2020-12-14 11:30:00,59.06,59.21,58.96,59.15,373204.0,49.9972,50.1242,49.9125,50.0734,373204.0
2020-12-14 11:40:00,59.15,59.27,59.09,59.21,228961.0,50.0734,50.175,50.0226,50.1242,228961.0
2020-12-14 11:50:00,59.21,59.33,59.17,59.21,231185.0,50.1242,50.2257,50.0903,50.1242,231185.0
2020-12-14 12:00:00,59.21,59.4,59.2,59.39,284139.0,50.1242,50.285,50.1157,50.2765,284139.0
2020-12-14 12:10:00,59.4,59.51,59.27,59.28,277274.0,50.285,50.3781,50.175,50.1834,277274.0
2020-12-14 12:20:00,59.28,59.44,59.24,59.42,378493.0,50.1834,50.3189,50.1496,50.3019,378493.0
2020-12-14 12:30:00,59.42,59.42,59.25,59.3,112157.0,50.3019,50.3019,50.158,50.2003,112157.0
2020-12-14 12:40:00,59.3,59.3,59.04,59.05,165499.0,50.2003,50.2003,49.9802,49.9887,165499.0
2020-12-14 12:50:00,59.04,59.12,59.02,59.11,253339.0,49.9802,50.048,49.9633,50.0395,253339.0
2020-12-14 13:00:00,59.1,59.14,59.04,59.09,152674.0,50.031,50.0649,49.9802,50.0226,152674.0
2020-12-14 13:10:00,59.09,59.16,59.01,59.06,168013.0,50.0226,50.0818,49.9549,49.9972,168013.0
2020-12-14 13:20:00,59.06,59.17,59.0,59.12,309788.0,49.9972,50.0903,49.9464,50.048,309788.0
2020-12-14 13:30:00,59.12,59.33,59.11,59.3,140798.0,50.048,50.2257,50.0395,50.2003,140798.0
2020-12-14 13:40:00,59.31,59.35,59.13,59.13,192156.0,50.2088,50.2427,50.0564,50.0564,192156.0
2020-12-14 13:50:00,59.13,59.18,59.05,59.1,158654.0,50.0564,50.0988,49.9887,50.031,158654.0
2020-12-14 14:00:00,59.09,59.18,59.09,59.13,136468.0,50.0226,50.0988,50.0226,50.0564,136468.0
2020-12-14 14:10:00,59.14,59.22,59.08,59.22,179165.0,50.0649,50.1326,50.0141,50.1326,179165.0
2020-12-14 14:20:00,59.2,59.22,59.11,59.17,169323.0,50.1157,50.1326,50.0395,50.0903,169323.0
2020-12-14 14:30:00,59.16,59.2,59.07,59.13,171233.0,50.0818,50.1157,50.0056,50.0564,171233.0
2020-12-14 14:40:00,59.12,59.23,59.11,59.19,173434.0,50.048,50.1411,50.0395,50.1072,173434.0
2020-12-14 14:50:00,59.19,59.28,59.18,59.27,202473.0,50.1072,50.1834,50.0988,50.175,202473.0
2020-12-14 15:00:00,59.26,59.32,59.22,59.3,457084.0,50.1665,50.2173,50.1326,50.2003,457084.0
2020-12-14 15:10:00,59.3,59.32,59.23,59.28,498412.0,50.2003,50.2173,50.1411,50.1834,498412.0
2020-12-14 15:20:00,59.28,59.3,59.08,59.08,302981.0,50.1834,50.2003,50.0141,50.0141,302981.0
2020-12-14 15:30:00,59.08,59.09,58.81,58.83,374314.0,50.0141,50.0226,49.7855,49.8025,374314.0
2020-12-14 15:40:00,58.82,58.95,58.78,58.89,455193.0,49.794,49.9041,49.7601,49.8533,455193.0
2020-12-14 15:50:00,58.88,59.0,58.73,58.74,1173404.0,49.8448,49.9464,49.7178,49.7263,1173404.0
2020-12-15 09:30:00,58.74,59.41,58.71,59.2,890405.0,49.7263,50.2935,49.7009,50.1157,890405.0
2020-12-15 09:40:00,59.22,59.35,59.0,59.08,592495.0,50.1326,50.2427,49.9464,50.0141,592495.0
2020-12-15 09:50:00,59.07,59.14,58.67,58.71,420969.0,50.0056,50.0649,49.667,49.7009,420969.0
2020-12-15 10:00:00,58.72,58.94,58.68,58.83,289313.0,49.7094,49.8956,49.6755,49.8025,289313.0
2020-12-15 10:10:00,58.83,58.88,58.67,58.77,291291.0,49.8025,49.8448,49.667,49.7517,291291.0
2020-12-15 10:20:00,58.76,58.79,58.6,58.65,270896.0,49.7432,49.7686,49.6078,49.6501,270896.0
2020-12-15 10:30:00,58.66,58.83,58.57,58.59,299917.0,49.6586,49.8025,49.5824,49.5993,299917.0
2020-12-15 10:40:00,58.58,58.84,58.58,58.83,231220.0,49.5908,49.8109,49.5908,49.8025,231220.0
2020-12-15 10:50:00,58.83,59.0,58.81,58.97,252462.0,49.8025,49.9464,49.7855,49.921,252462.0
2020-12-15 11:00:00,58.97,59.12,58.92,59.07,427210.0,49.921,50.048,49.8787,50.0056,427210.0
2020-12-15 11:10:00,59.07,59.25,59.07,59.09,400172.0,50.0056,50.158,50.0056,50.0226,400172.0
2020-12-15 11:20:00,59.1,59.39,59.08,59.21,327117.0,50.031,50.2765,50.0141,50.1242,327117.0
2020-12-15 11:30:00,59.2,59.28,59.09,59.17,196897.0,50.1157,50.1834,50.0226,50.0903,196897.0
2020-12-15 11:40:00,59.17,59.3,59.17,59.2,292101.0,50.0903,50.2003,50.0903,50.1157,292101.0
2020-12-15 11:50:00,59.21,59.28,59.12,59.19,164090.0,50.1242,50.1834,50.048,50.1072,164090.0
2020-12-15 12:00:00,59.18,59.25,59.13,59.15,131303.0,50.0988,50.158,50.0564,50.0734,131303.0
2020-12-15 12:10:00,59.16,59.3,59.15,59.24,166252.0,50.0818,50.2003,50.0734,50.1496,166252.0
2020-12-15 12:20:00,59.24,59.31,59.2,59.21,200585.0,50.1496,50.2088,50.1157,50.1242,200585.0
2020-12-15 12:30:00,59.2,59.39,59.18,59.34,216861.0,50.1157,50.2765,50.0988,50.2342,216861.0
2020-12-15 12:40:00,59.35,59.54,59.33,59.51,194162.0,50.2427,50.4035,50.2257,50.3781,194162.0
2020-12-15 12:50:00,59.51,59.57,59.49,59.55,290657.0,50.3781,50.4289,50.3612,50.412,290657.0
2020-12-15 13:00:00,59.55,59.65,59.48,59.61,320022.0,50.412,50.4966,50.3527,50.4628,320022.0
2020-12-15 13:10:00,59.62,59.64,59.54,59.6,183371.0,50.4712,50.4882,50.4035,50.4543,183371.0
2020-12-15 13:20:00,59.6,59.6,59.5,59.53,175874.0,50.4543,50.4543,50.3697,50.3951,175874.0
2020-12-15 13:30:00,59.53,59.63,59.52,59.63,413521.0,50.3951,50.4797,50.3866,50.4797,413521.0
2020-12-15 13:40:00,59.63,59.76,59.62,59.69,420717.0,50.4797,50.5898,50.4712,50.5305,420717.0
2020-12-15 13:50:00,59.69,59.86,59.65,59.81,301637.0,50.5305,50.6744,50.4966,50.6321,301637.0
2020-12-15 14:00:00,59.81,59.85,59.59,59.61,360444.0,50.6321,50.666,50.4458,50.4628,360444.0
2020-12-15 14:10:00,59.61,59.69,59.53,59.56,276484.0,50.4628,50.5305,50.3951,50.4205,276484.0
2020-12-15 14:20:00,59.55,59.71,59.55,59.68,167960.0,50.412,50.5474,50.412,50.522,167960.0
2020-12-15 14:30:00,59.68,59.74,59.64,59.71,230157.0,50.522,50.5728,50.4882,50.5474,230157.0
2020-12-15 14:40:00,59.71,59.74,59.67,59.7,132908.0,50.5474,50.5728,50.5136,50.539,132908.0
2020-12-15 14:50:00,59.7,59.71,59.64,59.67,170533.0,50.539,50.5474,50.4882,50.5136,170533.0
2020-12-15 15:00:00,59.66,59.83,59.66,59.81,197373.0,50.5051,50.649,50.5051,50.6321,197373.0
2020-12-15 15:10:00,59.81,59.85,59.79,59.82,208992.0,50.6321,50.666,50.6152,50.6406,208992.0
2020-12-15 15:20:00,59.81,59.81,59.58,59.59,240712.0,50.6321,50.6321,50.4374,50.4458,240712.0
2020-12-15 15:30:00,59.59,59.61,59.48,59.55,304111.0,50.4458,50.4628,50.3527,50.412,304111.0
2020-12-15 15:40:00,59.55,59.71,59.52,59.66,277999.0,50.412,50.5474,50.3866,50.5051,277999.0
2020-12-15 15:50:00,59.65,59.68,59.54,59.68,991676.0,50.4966,50.522,50.4035,50.522,991676.0
2020-12-16 09:30:00,60.07,60.14,59.6,59.83,1034347.0,50.8522,50.9115,50.4543,50.649,1034347.0
2020-12-16 09:40:00,59.84,59.88,59.59,59.74,448003.0,50.6575,50.6913,50.4458,50.5728,448003.0
2020-12-16 09:50:00,59.73,59.88,59.65,59.84,299266.0,50.5644,50.6913,50.4966,50.6575,299266.0
2020-12-16 10:00:00,59.85,59.95,59.68,59.78,331613.0,50.666,50.7506,50.522,50.6067,331613.0
2020-12-16 10:10:00,59.77,59.83,59.67,59.79,188780.0,50.5982,50.649,50.5136,50.6152,188780.0
2020-12-16 10:20:00,59.79,59.8,59.66,59.71,282880.0,50.6152,50.6236,50.5051,50.5474,282880.0
2020-12-16 10:30:00,59.68,59.84,59.62,59.72,264188.0,50.522,50.6575,50.4712,50.5559,264188.0
2020-12-16 10:40:00,59.72,59.72,59.46,59.51,503189.0,50.5559,50.5559,50.3358,50.3781,503189.0
2020-12-16 10:50:00,59.51,59.6,59.44,59.47,209217.0,50.3781,50.4543,50.3189,50.3443,209217.0
2020-12-16 11:00:00,59.47,59.59,59.36,59.55,222547.0,50.3443,50.4458,50.2511,50.412,222547.0
2020-12-16 11:10:00,59.55,59.69,59.48,59.69,160433.0,50.412,50.5305,50.3527,50.5305,160433.0
2020-12-16 11:20:00,59.69,59.86,59.63,59.85,399927.0,50.5305,50.6744,50.4797,50.666,399927.0
2020-12-16 11:30:00,59.84,59.89,59.7,59.76,177753.0,50.6575,50.6998,50.539,50.5898,177753.0
2020-12-16 11:40:00,59.77,59.81,59.69,59.78,117993.0,50.5982,50.6321,50.5305,50.6067,117993.0
2020-12-16 11:50:00,59.78,59.79,59.66,59.72,122353.0,50.6067,50.6152,50.5051,50.5559,122353.0
2020-12-16 12:00:00,59.73,59.76,59.61,59.65,105571.0,50.5644,50.5898,50.4628,50.4966,105571.0
2020-12-16 12:10:00,59.64,59.69,59.59,59.62,78003.0,50.4882,50.5305,50.4458,50.4712,78003.0
2020-12-16 12:20:00,59.63,59.64,59.53,59.55,80789.0,50.4797,50.4882,50.3951,50.412,80789.0
2020-12-16 12:30:00,59.54,59.63,59.52,59.54,162387.0,50.4035,50.4797,50.3866,50.4035,162387.0
2020-12-16 12:40:00,59.55,59.6,59.53,59.55,84425.0,50.412,50.4543,50.3951,50.412,84425.0
2020-12-16 12:50:00,59.56,59.65,59.53,59.58,143638.0,50.4205,50.4966,50.3951,50.4374,143638.0
2020-12-16 13:00:00,59.58,59.6,59.48,59.48,217951.0,50.4374,50.4543,50.3527,50.3527,217951.0
2020-12-16 13:10:00,59.49,59.56,59.46,59.55,86937.0,50.3612,50.4205,50.3358,50.412,86937.0
2020-12-16 13:20:00,59.55,59.67,59.55,59.58,171569.0,50.412,50.5136,50.412,50.4374,171569.0
2020-12-16 13:30:00,59.58,59.62,59.54,59.61,95200.0,50.4374,50.4712,50.4035,50.4628,95200.0
2020-12-16 13:40:00,59.61,59.68,59.61,59.65,226903.0,50.4628,50.522,50.4628,50.4966,226903.0
2020-12-16 13:50:00,59.65,59.7,59.58,59.69,165842.0,50.4966,50.539,50.4374,50.5305,165842.0
2020-12-16 14:00:00,59.69,59.91,59.65,59.69,345038.0,50.5305,50.7167,50.4966,50.5305,345038.0
2020-12-16 14:10:00,59.69,59.74,59.52,59.53,296006.0,50.5305,50.5728,50.3866,50.3951,296006.0
2020-12-16 14:20:00,59.54,59.64,59.5,59.51,154836.0,50.4035,50.4882,50.3697,50.3781,154836.0
2020-12-16 14:30:00,59.5,59.75,59.49,59.75,203187.0,50.3697,50.5813,50.3612,50.5813,203187.0
2020-12-16 14:40:00,59.76,59.76,59.66,59.73,242080.0,50.5898,50.5898,50.5051,50.5644,242080.0
2020-12-16 14:50:00,59.73,59.78,59.68,59.75,215394.0,50.5644,50.6067,50.522,50.5813,215394.0
2020-12-16 15:00:00,59.75,59.76,59.55,59.56,203117.0,50.5813,50.5898,50.412,50.4205,203117.0
2020-12-16 15:10:00,59.57,59.66,59.55,59.64,256368.0,50.4289,50.5051,50.412,50.4882,256368.0
2020-12-16 15:20:00,59.65,59.75,59.62,59.67,287032.0,50.4966,50.5813,50.4712,50.5136,287032.0
2020-12-16 15:30:00,59.67,59.84,59.66,59.8,391318.0,50.5136,50.6575,50.5051,50.6236,391318.0
2020-12-16 15:40:00,59.81,59.91,59.7,59.83,386215.0,50.6321,50.7167,50.539,50.649,386215.0
2020-12-16 15:50:00,59.82,59.87,59.73,59.75,903242.0,50.6406,50.6829,50.5644,50.5813,903242.0
2020-12-17 09:30:00,59.98,60.19,59.56,59.7,852092.0,50.776,50.9538,50.4205,50.539,852092.0
2020-12-17 09:40:00,59.7,59.86,59.62,59.86,363407.0,50.539,50.6744,50.4712,50.6744,363407.0
2020-12-17 09:50:00,59.85,59.87,59.6,59.71,416368.0,50.666,50.6829,50.4543,50.5474,416368.0
2020-12-17 10:00:00,59.7,59.9,59.69,59.84,410788.0,50.539,50.7083,50.5305,50.6575,410788.0
2020-12-17 10:10:00,59.84,59.99,59.8,59.95,257426.0,50.6575,50.7845,50.6236,50.7506,257426.0
2020-12-17 10:20:00,59.94,60.04,59.81,59.95,265998.0,50.7421,50.8268,50.6321,50.7506,265998.0
2020-12-17 10:30:00,59.95,60.04,59.86,59.88,197989.0,50.7506,50.8268,50.6744,50.6913,197989.0
2020-12-17 10:40:00,59.87,59.95,59.73,59.93,240771.0,50.6829,50.7506,50.5644,50.7337,240771.0
2020-12-17 10:50:00,59.93,59.95,59.77,59.91,150499.0,50.7337,50.7506,50.5982,50.7167,150499.0
2020-12-17 11:00:00,59.9,59.95,59.83,59.87,185747.0,50.7083,50.7506,50.649,50.6829,185747.0
2020-12-17 11:10:00,59.87,60.05,59.84,60.05,198796.0,50.6829,50.8353,50.6575,50.8353,198796.0
2020-12-17 11:20:00,60.04,60.08,59.98,60.05,206158.0,50.8268,50.8607,50.776,50.8353,206158.0
2020-12-17 11:30:00,60.04,60.04,59.91,59.98,359055.0,50.8268,50.8268,50.7167,50.776,359055.0
2020-12-17 11:40:00,59.98,60.05,59.92,60.04,417750.0,50.776,50.8353,50.7252,50.8268,417750.0
2020-12-17 11:50:00,60.04,60.06,59.9,60.0,304010.0,50.8268,50.8437,50.7083,50.7929,304010.0
2020-12-17 12:00:00,60.0,60.05,59.9,59.99,254510.0,50.7929,50.8353,50.7083,50.7845,254510.0
2020-12-17 12:10:00,60.0,60.02,59.91,59.94,245895.0,50.7929,50.8099,50.7167,50.7421,245895.0
2020-12-17 12:20:00,59.94,59.98,59.89,59.96,219807.0,50.7421,50.776,50.6998,50.7591,219807.0
2020-12-17 12:30:00,59.97,60.04,59.94,60.03,200881.0,50.7675,50.8268,50.7421,50.8183,200881.0
2020-12-17 12:40:00,60.03,60.13,60.02,60.05,324006.0,50.8183,50.903,50.8099,50.8353,324006.0
2020-12-17 12:50:00,60.05,60.06,60.0,60.03,111920.0,50.8353,50.8437,50.7929,50.8183,111920.0
2020-12-17 13:00:00,60.03,60.08,60.01,60.03,125455.0,50.8183,50.8607,50.8014,50.8183,125455.0
2020-12-17 13:10:00,60.04,60.08,60.03,60.04,113056.0,50.8268,50.8607,50.8183,50.8268,113056.0
2020-12-17 13:20:00,60.03,60.1,59.99,60.08,310907.0,50.8183,50.8776,50.7845,50.8607,310907.0
2020-12-17 13:30:00,60.08,60.08,60.01,60.02,125404.0,50.8607,50.8607,50.8014,50.8099,125404.0
2020-12-17 13:40:00,60.01,60.06,59.94,59.95,163886.0,50.8014,50.8437,50.7421,50.7506,163886.0
2020-12-17 13:50:00,59.94,59.97,59.87,59.91,142469.0,50.7421,50.7675,50.6829,50.7167,142469.0
2020-12-17 14:00:00,59.91,59.96,59.89,59.94,127248.0,50.7167,50.7591,50.6998,50.7421,127248.0
2020-12-17 14:10:00,59.94,59.94,59.85,59.93,153114.0,50.7421,50.7421,50.666,50.7337,153114.0
2020-12-17 14:20:00,59.93,60.02,59.92,60.01,160634.0,50.7337,50.8099,50.7252,50.8014,160634.0
2020-12-17 14:30:00,60.01,60.08,60.0,60.04,139677.0,50.8014,50.8607,50.7929,50.8268,139677.0
2020-12-17 14:40:00,60.04,60.07,60.01,60.02,147326.0,50.8268,50.8522,50.8014,50.8099,147326.0
2020-12-17 14:50:00,60.02,60.06,59.96,60.05,280533.0,50.8099,50.8437,50.7591,50.8353,280533.0
2020-12-17 15:00:00,60.05,60.19,60.05,60.18,453568.0,50.8353,50.9538,50.8353,50.9453,453568.0
2020-12-17 15:10:00,60.17,60.2,60.13,60.2,470198.0,50.9368,50.9622,50.903,50.9622,470198.0
2020-12-17 15:20:00,60.19,60.29,60.16,60.21,343711.0,50.9538,51.0384,50.9284,50.9707,343711.0
2020-12-17 15:30:00,60.21,60.27,60.05,60.11,405949.0,50.9707,51.0215,50.8353,50.8861,405949.0
2020-12-17 15:40:00,60.11,60.11,59.99,60.0,278414.0,50.8861,50.8861,50.7845,50.7929,278414.0
2020-12-17 15:50:00,60.0,60.08,59.92,60.04,1072595.0,50.7929,50.8607,50.7252,50.8268,1072595.0
2020-12-18 09:30:00,60.3,60.3,59.84,60.16,2527077.0,51.0469,51.0469,50.6575,50.9284,2527077.0
2020-12-18 09:40:00,60.15,60.24,59.95,59.98,314153.0,50.9199,50.9961,50.7506,50.776,314153.0
2020-12-18 09:50:00,59.97,59.99,59.78,59.88,375759.0,50.7675,50.7845,50.6067,50.6913,375759.0
2020-12-18 10:00:00,59.88,59.88,59.68,59.78,284528.0,50.6913,50.6913,50.522,50.6067,284528.0
2020-12-18 10:10:00,59.78,59.79,59.47,59.52,418182.0,50.6067,50.6152,50.3443,50.3866,418182.0
2020-12-18 10:20:00,59.52,59.59,59.34,59.46,686438.0,50.3866,50.4458,50.2342,50.3358,686438.0
2020-12-18 10:30:00,59.46,59.69,59.43,59.54,317034.0,50.3358,50.5305,50.3104,50.4035,317034.0
2020-12-18 10:40:00,59.54,59.6,59.35,59.37,247885.0,50.4035,50.4543,50.2427,50.2596,247885.0
2020-12-18 10:50:00,59.37,59.54,59.33,59.48,318846.0,50.2596,50.4035,50.2257,50.3527,318846.0
2020-12-18 11:00:00,59.48,59.5,59.38,59.42,362411.0,50.3527,50.3697,50.2681,50.3019,362411.0
2020-12-18 11:10:00,59.42,59.42,59.13,59.36,462747.0,50.3019,50.3019,50.0564,50.2511,462747.0
2020-12-18 11:20:00,59.36,59.51,59.27,59.28,204353.0,50.2511,50.3781,50.175,50.1834,204353.0
2020-12-18 11:30:00,59.27,59.37,59.25,59.33,186252.0,50.175,50.2596,50.158,50.2257,186252.0
2020-12-18 11:40:00,59.31,59.39,59.19,59.39,274472.0,50.2088,50.2765,50.1072,50.2765,274472.0
2020-12-18 11:50:00,59.39,59.45,59.34,59.35,128016.0,50.2765,50.3273,50.2342,50.2427,128016.0
2020-12-18 12:00:00,59.35,59.49,59.33,59.38,157090.0,50.2427,50.3612,50.2257,50.2681,157090.0
2020-12-18 12:10:00,59.38,59.38,59.23,59.25,203780.0,50.2681,50.2681,50.1411,50.158,203780.0
2020-12-18 12:20:00,59.25,59.25,59.18,59.2,143206.0,50.158,50.158,50.0988,50.1157,143206.0
2020-12-18 12:30:00,59.2,59.33,59.14,59.31,177391.0,50.1157,50.2257,50.0649,50.2088,177391.0
2020-12-18 12:40:00,59.31,59.44,59.3,59.33,237850.0,50.2088,50.3189,50.2003,50.2257,237850.0
2020-12-18 12:50:00,59.33,59.37,59.23,59.23,148081.0,50.2257,50.2596,50.1411,50.1411,148081.0
2020-12-18 13:00:00,59.23,59.25,59.18,59.21,150777.0,50.1411,50.158,50.0988,50.1242,150777.0
2020-12-18 13:10:00,59.21,59.22,59.1,59.11,245015.0,50.1242,50.1326,50.031,50.0395,245015.0
2020-12-18 13:20:00,59.11,59.25,59.03,59.14,199468.0,50.0395,50.158,49.9718,50.0649,199468.0
2020-12-18 13:30:00,59.15,59.15,59.03,59.05,287255.0,50.0734,50.0734,49.9718,49.9887,287255.0
2020-12-18 13:40:00,59.05,59.2,59.03,59.12,141810.0,49.9887,50.1157,49.9718,50.048,141810.0
2020-12-18 13:50:00,59.12,59.19,59.08,59.08,122967.0,50.048,50.1072,50.0141,50.0141,122967.0
2020-12-18 14:00:00,59.09,59.17,59.02,59.12,256420.0,50.0226,50.0903,49.9633,50.048,256420.0
2020-12-18 14:10:00,59.11,59.15,59.03,59.15,152195.0,50.0395,50.0734,49.9718,50.0734,152195.0
2020-12-18 14:20:00,59.15,59.27,59.14,59.23,286156.0,50.0734,50.175,50.0649,50.1411,286156.0
2020-12-18 14:30:00,59.23,59.29,59.19,59.22,217898.0,50.1411,50.1919,50.1072,50.1326,217898.0
2020-12-18 14:40:00,59.22,59.23,59.15,59.19,189537.0,50.1326,50.1411,50.0734,50.1072,189537.0
2020-12-18 14:50:00,59.19,59.23,59.01,59.03,252414.0,50.1072,50.1411,49.9549,49.9718,252414.0
2020-12-18 15:00:00,59.03,59.12,59.02,59.05,353995.0,49.9718,50.048,49.9633,49.9887,353995.0
2020-12-18 15:10:00,59.04,59.04,58.86,58.88,421241.0,49.9802,49.9802,49.8279,49.8448,421241.0
2020-12-18 15:20:00,58.87,58.88,58.71,58.76,464308.0,49.8363,49.8448,49.7009,49.7432,464308.0
2020-12-18 15:30:00,58.77,58.91,58.72,58.82,863072.0,49.7517,49.8702,49.7094,49.794,863072.0
2020-12-18 15:40:00,58.82,59.15,58.78,59.04,927177.0,49.794,50.0734,49.7601,49.9802,927177.0
2020-12-18 15:50:00,59.03,59.3,58.79,59.06,2792295.0,49.9718,50.2003,49.7686,49.9972,2792295.0
2020-12-21 09:30:00,60.35,60.9,59.81,60.62,2677707.0,51.0892,51.5548,50.6321,51.3178,2677707.0
2020-12-21 09:40:00,60.61,61.56,60.56,61.49,1937673.0,51.3093,52.1135,51.267,52.0543,1937673.0
2020-12-21 09:50:00,61.48,61.82,61.33,61.51,1302386.0,52.0458,52.3337,51.9188,52.0712,1302386.0
2020-12-21 10:00:00,61.51,61.51,60.58,60.71,1685297.0,52.0712,52.0712,51.2839,51.394,1685297.0
2020-12-21 10:10:00,60.72,60.87,60.33,60.42,1155711.0,51.4024,51.5294,51.0723,51.1485,1155711.0
2020-12-21 10:20:00,60.41,60.55,60.22,60.26,869302.0,51.14,51.2585,50.9792,51.013,869302.0
2020-12-21 10:30:00,60.24,60.49,60.14,60.27,851679.0,50.9961,51.2077,50.9115,51.0215,851679.0
2020-12-21 10:40:00,60.26,60.68,60.21,60.65,639271.0,51.013,51.3686,50.9707,51.3432,639271.0
2020-12-21 10:50:00,60.65,60.67,60.48,60.53,538543.0,51.3432,51.3601,51.1993,51.2416,538543.0
2020-12-21 11:00:00,60.52,60.84,60.43,60.76,525685.0,51.2331,51.504,51.1569,51.4363,525685.0
2020-12-21 11:10:00,60.77,61.03,60.67,60.7,508654.0,51.4448,51.6649,51.3601,51.3855,508654.0
2020-12-21 11:20:00,60.69,60.83,60.62,60.66,343065.0,51.3771,51.4956,51.3178,51.3517,343065.0
2020-12-21 11:30:00,60.67,60.85,60.6,60.69,361140.0,51.3601,51.5125,51.3009,51.3771,361140.0
2020-12-21 11:40:00,60.69,60.89,60.68,60.77,421004.0,51.3771,51.5464,51.3686,51.4448,421004.0
2020-12-21 11:50:00,60.76,60.83,60.68,60.8,296664.0,51.4363,51.4956,51.3686,51.4702,296664.0
2020-12-21 12:00:00,60.81,60.88,60.65,60.71,467951.0,51.4786,51.5379,51.3432,51.394,467951.0
2020-12-21 12:10:00,60.71,60.79,60.69,60.75,360349.0,51.394,51.4617,51.3771,51.4278,360349.0
2020-12-21 12:20:00,60.74,60.94,60.74,60.94,376923.0,51.4194,51.5887,51.4194,51.5887,376923.0
2020-12-21 12:30:00,60.95,61.16,60.94,61.14,571745.0,51.5972,51.7749,51.5887,51.758,571745.0
2020-12-21 12:40:00,61.14,61.29,61.11,61.25,455806.0,51.758,51.885,51.7326,51.8511,455806.0
2020-12-21 12:50:00,61.24,61.34,61.1,61.12,504006.0,51.8427,51.9273,51.7241,51.7411,504006.0
2020-12-21 13:00:00,61.12,61.33,61.08,61.24,370060.0,51.7411,51.9188,51.7072,51.8427,370060.0
2020-12-21 13:10:00,61.24,61.32,61.13,61.13,439723.0,51.8427,51.9104,51.7495,51.7495,439723.0
2020-12-21 13:20:00,61.12,61.13,60.93,61.03,450580.0,51.7411,51.7495,51.5802,51.6649,450580.0
2020-12-21 13:30:00,61.02,61.12,61.01,61.08,426027.0,51.6564,51.7411,51.6479,51.7072,426027.0
2020-12-21 13:40:00,61.09,61.34,61.08,61.29,565708.0,51.7157,51.9273,51.7072,51.885,565708.0
2020-12-21 13:50:00,61.29,61.36,61.18,61.21,318637.0,51.885,51.9442,51.7919,51.8173,318637.0
2020-12-21 14:00:00,61.21,61.28,61.13,61.2,255486.0,51.8173,51.8765,51.7495,51.8088,255486.0
2020-12-21 14:10:00,61.21,61.27,61.17,61.21,438039.0,51.8173,51.8681,51.7834,51.8173,438039.0
2020-12-21 14:20:00,61.21,61.53,61.2,61.5,599855.0,51.8173,52.0882,51.8088,52.0628,599855.0
2020-12-21 14:30:00,61.5,61.62,61.45,61.48,513684.0,52.0628,52.1643,52.0204,52.0458,513684.0
2020-12-21 14:40:00,61.48,61.53,61.37,61.46,312299.0,52.0458,52.0882,51.9527,52.0289,312299.0
2020-12-21 14:50:00,61.45,61.48,61.28,61.35,405937.0,52.0204,52.0458,51.8765,51.9358,405937.0
2020-12-21 15:00:00,61.34,61.39,61.21,61.21,336084.0,51.9273,51.9696,51.8173,51.8173,336084.0
2020-12-21 15:10:00,61.2,61.28,61.16,61.23,481451.0,51.8088,51.8765,51.7749,51.8342,481451.0
2020-12-21 15:20:00,61.23,61.36,61.15,61.36,395716.0,51.8342,51.9442,51.7665,51.9442,395716.0
2020-12-21 15:30:00,61.36,61.38,61.02,61.19,602753.0,51.9442,51.9612,51.6564,51.8003,602753.0
2020-12-21 15:40:00,61.2,61.24,60.91,60.98,634806.0,51.8088,51.8427,51.5633,51.6226,634806.0
2020-12-21 15:50:00,60.98,61.29,60.83,61.22,1548791.0,51.6226,51.885,51.4956,51.8257,1548791.0
2020-12-22 09:30:00,61.1,61.14,60.49,60.72,1044979.0,51.7241,51.758,51.2077,51.4024,1044979.0
2020-12-22 09:40:00,60.72,60.87,60.54,60.55,493311.0,51.4024,51.5294,51.2501,51.2585,493311.0
2020-12-22 09:50:00,60.54,60.8,60.4,60.69,634985.0,51.2501,51.4702,51.1316,51.3771,634985.0
2020-12-22 10:00:00,60.71,60.91,60.62,60.9,369824.0,51.394,51.5633,51.3178,51.5548,369824.0
2020-12-22 10:10:00,60.9,60.94,60.6,60.64,312547.0,51.5548,51.5887,51.3009,51.3347,312547.0
2020-12-22 10:20:00,60.64,60.74,60.56,60.71,286193.0,51.3347,51.4194,51.267,51.394,286193.0
2020-12-22 10:30:00,60.72,60.72,60.4,60.48,593506.0,51.4024,51.4024,51.1316,51.1993,593506.0
2020-12-22 10:40:00,60.48,60.52,60.28,60.28,513190.0,51.1993,51.2331,51.03,51.03,513190.0
2020-12-22 10:50:00,60.29,60.32,60.22,60.27,367890.0,51.0384,51.0638,50.9792,51.0215,367890.0
2020-12-22 11:00:00,60.28,60.44,60.28,60.3,206912.0,51.03,51.1654,51.03,51.0469,206912.0
2020-12-22 11:10:00,60.29,60.39,60.19,60.33,299388.0,51.0384,51.1231,50.9538,51.0723,299388.0
2020-12-22 11:20:00,60.33,60.35,60.11,60.21,210299.0,51.0723,51.0892,50.8861,50.9707,210299.0
2020-12-22 11:30:00,60.21,60.3,60.13,60.16,246090.0,50.9707,51.0469,50.903,50.9284,246090.0
2020-12-22 11:40:00,60.16,60.24,60.13,60.19,158455.0,50.9284,50.9961,50.903,50.9538,158455.0
2020-12-22 11:50:00,60.18,60.19,60.09,60.1,246248.0,50.9453,50.9538,50.8691,50.8776,246248.0
2020-12-22 12:00:00,60.1,60.2,60.05,60.08,227011.0,50.8776,50.9622,50.8353,50.8607,227011.0
2020-12-22 12:10:00,60.07,60.16,60.03,60.14,200277.0,50.8522,50.9284,50.8183,50.9115,200277.0
2020-12-22 12:20:00,60.14,60.15,59.95,59.98,255144.0,50.9115,50.9199,50.7506,50.776,255144.0
2020-12-22 12:30:00,59.99,60.01,59.89,59.92,282532.0,50.7845,50.8014,50.6998,50.7252,282532.0
2020-12-22 12:40:00,59.92,60.02,59.81,59.99,322633.0,50.7252,50.8099,50.6321,50.7845,322633.0
2020-12-22 12:50:00,59.99,60.08,59.92,59.99,240059.0,50.7845,50.8607,50.7252,50.7845,240059.0
2020-12-22 13:00:00,59.99,60.01,59.94,59.98,154019.0,50.7845,50.8014,50.7421,50.776,154019.0
2020-12-22 13:10:00,59.99,60.01,59.91,59.92,125039.0,50.7845,50.8014,50.7167,50.7252,125039.0
2020-12-22 13:20:00,59.92,59.98,59.91,59.96,110325.0,50.7252,50.776,50.7167,50.7591,110325.0
2020-12-22 13:30:00,59.96,60.02,59.9,59.91,170507.0,50.7591,50.8099,50.7083,50.7167,170507.0
2020-12-22 13:40:00,59.91,60.02,59.86,59.97,185586.0,50.7167,50.8099,50.6744,50.7675,185586.0
2020-12-22 13:50:00,59.97,60.01,59.91,59.97,130438.0,50.7675,50.8014,50.7167,50.7675,130438.0
2020-12-22 14:00:00,59.98,60.0,59.82,59.84,183396.0,50.776,50.7929,50.6406,50.6575,183396.0
2020-12-22 14:10:00,59.85,59.88,59.82,59.85,142899.0,50.666,50.6913,50.6406,50.666,142899.0
2020-12-22 14:20:00,59.86,59.94,59.83,59.86,149189.0,50.6744,50.7421,50.649,50.6744,149189.0
2020-12-22 14:30:00,59.86,59.92,59.84,59.85,678919.0,50.6744,50.7252,50.6575,50.666,678919.0
2020-12-22 14:40:00,59.84,59.88,59.76,59.86,270802.0,50.6575,50.6913,50.5898,50.6744,270802.0
2020-12-22 14:50:00,59.86,59.92,59.78,59.86,227117.0,50.6744,50.7252,50.6067,50.6744,227117.0
2020-12-22 15:00:00,59.86,59.89,59.68,59.69,278905.0,50.6744,50.6998,50.522,50.5305,278905.0
2020-12-22 15:10:00,59.68,59.73,59.6,59.62,353592.0,50.522,50.5644,50.4543,50.4712,353592.0
2020-12-22 15:20:00,59.62,59.64,59.54,59.56,435876.0,50.4712,50.4882,50.4035,50.4205,435876.0
2020-12-22 15:30:00,59.57,59.64,59.41,59.41,584520.0,50.4289,50.4882,50.2935,50.2935,584520.0
2020-12-22 15:40:00,59.42,59.52,59.36,59.46,763068.0,50.3019,50.3866,50.2511,50.3358,763068.0
2020-12-22 15:50:00,59.45,59.46,59.15,59.26,1670338.0,50.3273,50.3358,50.0734,50.1665,1670338.0
2020-12-23 09:30:00,60.0,60.31,59.79,60.19,1223156.0,50.7929,51.0554,50.6152,50.9538,1223156.0
2020-12-23 09:40:00,60.17,60.29,59.92,60.29,627765.0,50.9368,51.0384,50.7252,51.0384,627765.0
2020-12-23 09:50:00,60.29,60.42,60.22,60.26,507033.0,51.0384,51.1485,50.9792,51.013,507033.0
2020-12-23 10:00:00,60.26,60.56,60.24,60.55,659887.0,51.013,51.267,50.9961,51.2585,659887.0
2020-12-23 10:10:00,60.56,60.67,60.31,60.37,490072.0,51.267,51.3601,51.0554,51.1062,490072.0
2020-12-23 10:20:00,60.37,60.56,60.34,60.44,244720.0,51.1062,51.267,51.0808,51.1654,244720.0
2020-12-23 10:30:00,60.44,60.44,60.21,60.38,287133.0,51.1654,51.1654,50.9707,51.1146,287133.0
2020-12-23 10:40:00,60.39,60.46,60.29,60.46,244934.0,51.1231,51.1823,51.0384,51.1823,244934.0
2020-12-23 10:50:00,60.45,60.59,60.43,60.58,255732.0,51.1739,51.2924,51.1569,51.2839,255732.0
2020-12-23 11:00:00,60.57,60.77,60.54,60.72,324462.0,51.2755,51.4448,51.2501,51.4024,324462.0
2020-12-23 11:10:00,60.73,61.01,60.69,60.98,556848.0,51.4109,51.6479,51.3771,51.6226,556848.0
2020-12-23 11:20:00,60.99,61.15,60.93,60.93,509370.0,51.631,51.7665,51.5802,51.5802,509370.0
2020-12-23 11:30:00,60.93,60.97,60.82,60.83,192990.0,51.5802,51.6141,51.4871,51.4956,192990.0
2020-12-23 11:40:00,60.83,60.93,60.79,60.91,167599.0,51.4956,51.5802,51.4617,51.5633,167599.0
2020-12-23 11:50:00,60.91,60.95,60.78,60.88,123699.0,51.5633,51.5972,51.4532,51.5379,123699.0
2020-12-23 12:00:00,60.88,60.9,60.81,60.84,127058.0,51.5379,51.5548,51.4786,51.504,127058.0
2020-12-23 12:10:00,60.84,60.94,60.83,60.86,151448.0,51.504,51.5887,51.4956,51.521,151448.0
2020-12-23 12:20:00,60.86,60.88,60.8,60.86,185468.0,51.521,51.5379,51.4702,51.521,185468.0
2020-12-23 12:30:00,60.87,60.88,60.76,60.84,153446.0,51.5294,51.5379,51.4363,51.504,153446.0
2020-12-23 12:40:00,60.85,60.94,60.83,60.87,130253.0,51.5125,51.5887,51.4956,51.5294,130253.0
2020-12-23 12:50:00,60.87,60.92,60.85,60.86,128878.0,51.5294,51.5718,51.5125,51.521,128878.0
2020-12-23 13:00:00,60.85,61.09,60.85,61.07,392497.0,51.5125,51.7157,51.5125,51.6987,392497.0
2020-12-23 13:10:00,61.08,61.21,61.07,61.18,489876.0,51.7072,51.8173,51.6987,51.7919,489876.0
2020-12-23 13:20:00,61.19,61.26,61.13,61.26,629970.0,51.8003,51.8596,51.7495,51.8596,629970.0
2020-12-23 13:30:00,61.25,61.28,61.12,61.17,320469.0,51.8511,51.8765,51.7411,51.7834,320469.0
2020-12-23 13:40:00,61.17,61.22,61.1,61.15,271492.0,51.7834,51.8257,51.7241,51.7665,271492.0
2020-12-23 13:50:00,61.15,61.18,61.12,61.16,173134.0,51.7665,51.7919,51.7411,51.7749,173134.0
2020-12-23 14:00:00,61.16,61.31,61.11,61.26,347966.0,51.7749,51.9019,51.7326,51.8596,347966.0
2020-12-23 14:10:00,61.25,61.29,61.16,61.17,249356.0,51.8511,51.885,51.7749,51.7834,249356.0
2020-12-23 14:20:00,61.17,61.17,61.0,61.07,310984.0,51.7834,51.7834,51.6395,51.6987,310984.0
2020-12-23 14:30:00,61.06,61.09,60.96,61.04,189646.0,51.6903,51.7157,51.6056,51.6733,189646.0
2020-12-23 14:40:00,61.04,61.14,60.97,60.99,207845.0,51.6733,51.758,51.6141,51.631,207845.0
2020-12-23 14:50:00,60.99,60.99,60.86,60.91,154269.0,51.631,51.631,51.521,51.5633,154269.0
2020-12-23 15:00:00,60.9,60.93,60.85,60.89,142635.0,51.5548,51.5802,51.5125,51.5464,142635.0
2020-12-23 15:10:00,60.9,60.94,60.88,60.92,132130.0,51.5548,51.5887,51.5379,51.5718,132130.0
2020-12-23 15:20:00,60.92,60.94,60.83,60.91,247563.0,51.5718,51.5887,51.4956,51.5633,247563.0
2020-12-23 15:30:00,60.91,60.97,60.83,60.95,319057.0,51.5633,51.6141,51.4956,51.5972,319057.0
2020-12-23 15:40:00,60.94,61.08,60.91,60.95,415007.0,51.5887,51.7072,51.5633,51.5972,415007.0
2020-12-23 15:50:00,60.96,60.98,60.76,60.77,1154714.0,51.6056,51.6226,51.4363,51.4448,1154714.0
2020-12-24 09:30:00,60.93,61.09,60.24,60.25,825414.0,51.5802,51.7157,50.9961,51.0046,825414.0
2020-12-24 09:40:00,60.25,60.3,59.99,60.05,780222.0,51.0046,51.0469,50.7845,50.8353,780222.0
2020-12-24 09:50:00,60.05,60.46,59.88,60.4,470170.0,50.8353,51.1823,50.6913,51.1316,470170.0
2020-12-24 10:00:00,60.4,60.4,60.11,60.13,248502.0,51.1316,51.1316,50.8861,50.903,248502.0
2020-12-24 10:10:00,60.12,60.24,60.07,60.15,145264.0,50.8945,50.9961,50.8522,50.9199,145264.0
2020-12-24 10:20:00,60.15,60.2,60.03,60.12,172169.0,50.9199,50.9622,50.8183,50.8945,172169.0
2020-12-24 10:30:00,60.14,60.14,59.95,60.1,242441.0,50.9115,50.9115,50.7506,50.8776,242441.0
2020-12-24 10:40:00,60.11,60.31,60.1,60.28,187376.0,50.8861,51.0554,50.8776,51.03,187376.0
2020-12-24 10:50:00,60.28,60.62,60.28,60.6,278764.0,51.03,51.3178,51.03,51.3009,278764.0
2020-12-24 11:00:00,60.61,60.62,60.43,60.44,175956.0,51.3093,51.3178,51.1569,51.1654,175956.0
2020-12-24 11:10:00,60.44,60.44,60.26,60.27,124641.0,51.1654,51.1654,51.013,51.0215,124641.0
2020-12-24 11:20:00,60.28,60.33,60.22,60.24,93857.0,51.03,51.0723,50.9792,50.9961,93857.0
2020-12-24 11:30:00,60.23,60.32,60.18,60.21,169749.0,50.9876,51.0638,50.9453,50.9707,169749.0
2020-12-24 11:40:00,60.2,60.44,60.2,60.27,238364.0,50.9622,51.1654,50.9622,51.0215,238364.0
2020-12-24 11:50:00,60.27,60.34,60.25,60.28,163178.0,51.0215,51.0808,51.0046,51.03,163178.0
2020-12-24 12:00:00,60.27,60.28,60.14,60.2,152282.0,51.0215,51.03,50.9115,50.9622,152282.0
2020-12-24 12:10:00,60.19,60.23,60.15,60.2,122135.0,50.9538,50.9876,50.9199,50.9622,122135.0
2020-12-24 12:20:00,60.19,60.3,60.16,60.26,132406.0,50.9538,51.0469,50.9284,51.013,132406.0
2020-12-24 12:30:00,60.27,60.39,60.25,60.32,176151.0,51.0215,51.1231,51.0046,51.0638,176151.0
2020-12-24 12:40:00,60.32,60.39,60.2,60.39,181005.0,51.0638,51.1231,50.9622,51.1231,181005.0
2020-12-24 12:50:00,60.39,60.66,60.38,60.56,720177.0,51.1231,51.3517,51.1146,51.267,720177.0
2020-12-28 09:30:00,60.62,61.03,60.49,60.58,852594.0,51.3178,51.6649,51.2077,51.2839,852594.0
2020-12-28 09:40:00,60.59,61.16,60.54,61.15,458092.0,51.2924,51.7749,51.2501,51.7665,458092.0
2020-12-28 09:50:00,61.15,61.27,61.07,61.18,325489.0,51.7665,51.8681,51.6987,51.7919,325489.0
2020-12-28 10:00:00,61.19,61.66,61.15,61.66,726081.0,51.8003,52.1982,51.7665,52.1982,726081.0
2020-12-28 10:10:00,61.65,61.93,61.62,61.68,609912.0,52.1897,52.4268,52.1643,52.2151,609912.0
2020-12-28 10:20:00,61.69,61.78,61.49,61.65,579004.0,52.2236,52.2998,52.0543,52.1897,579004.0
2020-12-28 10:30:00,61.65,61.77,61.27,61.28,527338.0,52.1897,52.2913,51.8681,51.8765,527338.0
2020-12-28 10:40:00,61.28,61.42,61.12,61.21,513368.0,51.8765,51.995,51.7411,51.8173,513368.0
2020-12-28 10:50:00,61.21,61.35,61.19,61.31,317496.0,51.8173,51.9358,51.8003,51.9019,317496.0
2020-12-28 11:00:00,61.3,61.43,61.19,61.43,384415.0,51.8934,52.0035,51.8003,52.0035,384415.0
2020-12-28 11:10:00,61.43,61.5,61.38,61.46,181402.0,52.0035,52.0628,51.9612,52.0289,181402.0
2020-12-28 11:20:00,61.46,61.47,61.24,61.24,185942.0,52.0289,52.0374,51.8427,51.8427,185942.0
2020-12-28 11:30:00,61.24,61.4,61.13,61.4,236872.0,51.8427,51.9781,51.7495,51.9781,236872.0
2020-12-28 11:40:00,61.4,61.46,61.36,61.36,297472.0,51.9781,52.0289,51.9442,51.9442,297472.0
2020-12-28 11:50:00,61.37,61.44,61.27,61.42,294084.0,51.9527,52.012,51.8681,51.995,294084.0
2020-12-28 12:00:00,61.4,61.52,61.39,61.42,143741.0,51.9781,52.0797,51.9696,51.995,143741.0
2020-12-28 12:10:00,61.42,61.43,61.29,61.3,168704.0,51.995,52.0035,51.885,51.8934,168704.0
2020-12-28 12:20:00,61.29,61.37,61.26,61.32,146281.0,51.885,51.9527,51.8596,51.9104,146281.0
2020-12-28 12:30:00,61.32,61.38,61.29,61.3,132461.0,51.9104,51.9612,51.885,51.8934,132461.0
2020-12-28 12:40:00,61.3,61.35,61.28,61.3,115544.0,51.8934,51.9358,51.8765,51.8934,115544.0
2020-12-28 12:50:00,61.3,61.31,61.17,61.22,125854.0,51.8934,51.9019,51.7834,51.8257,125854.0
2020-12-28 13:00:00,61.21,61.31,61.2,61.3,104786.0,51.8173,51.9019,51.8088,51.8934,104786.0
2020-12-28 13:10:00,61.3,61.31,61.24,61.25,130054.0,51.8934,51.9019,51.8427,51.8511,130054.0
2020-12-28 13:20:00,61.25,61.25,61.08,61.08,164346.0,51.8511,51.8511,51.7072,51.7072,164346.0
2020-12-28 13:30:00,61.09,61.18,61.07,61.15,158683.0,51.7157,51.7919,51.6987,51.7665,158683.0
2020-12-28 13:40:00,61.15,61.24,61.12,61.21,189106.0,51.7665,51.8427,51.7411,51.8173,189106.0
2020-12-28 13:50:00,61.2,61.27,61.18,61.27,99076.0,51.8088,51.8681,51.7919,51.8681,99076.0
2020-12-28 14:00:00,61.26,61.31,61.22,61.3,156113.0,51.8596,51.9019,51.8257,51.8934,156113.0
2020-12-28 14:10:00,61.3,61.39,61.29,61.31,175524.0,51.8934,51.9696,51.885,51.9019,175524.0
2020-12-28 14:20:00,61.32,61.34,61.23,61.25,112895.0,51.9104,51.9273,51.8342,51.8511,112895.0
2020-12-28 14:30:00,61.25,61.29,61.24,61.27,103186.0,51.8511,51.885,51.8427,51.8681,103186.0
2020-12-28 14:40:00,61.28,61.35,61.24,61.3,171145.0,51.8765,51.9358,51.8427,51.8934,171145.0
2020-12-28 14:50:00,61.3,61.31,61.17,61.21,324982.0,51.8934,51.9019,51.7834,51.8173,324982.0
2020-12-28 15:00:00,61.21,61.22,61.12,61.12,137832.0,51.8173,51.8257,51.7411,51.7411,137832.0
2020-12-28 15:10:00,61.12,61.22,61.11,61.19,199999.0,51.7411,51.8257,51.7326,51.8003,199999.0
2020-12-28 15:20:00,61.18,61.23,61.16,61.18,153905.0,51.7919,51.8342,51.7749,51.7919,153905.0
2020-12-28 15:30:00,61.17,61.19,61.04,61.12,252794.0,51.7834,51.8003,51.6733,51.7411,252794.0
2020-12-28 15:40:00,61.11,61.17,61.06,61.06,290048.0,51.7326,51.7834,51.6903,51.6903,290048.0
2020-12-28 15:50:00,61.06,61.16,60.99,61.12,727914.0,51.6903,51.7749,51.631,51.7411,727914.0
2020-12-29 09:30:00,61.15,61.4,60.87,60.92,768252.0,51.7665,51.9781,51.5294,51.5718,768252.0
2020-12-29 09:40:00,60.91,61.29,60.82,61.29,571054.0,51.5633,51.885,51.4871,51.885,571054.0
2020-12-29 09:50:00,61.29,61.32,60.86,60.96,404870.0,51.885,51.9104,51.521,51.6056,404870.0
2020-12-29 10:00:00,60.96,61.2,60.88,60.97,299896.0,51.6056,51.8088,51.5379,51.6141,299896.0
2020-12-29 10:10:00,60.96,60.96,60.6,60.75,441127.0,51.6056,51.6056,51.3009,51.4278,441127.0
2020-12-29 10:20:00,60.75,60.93,60.72,60.76,232517.0,51.4278,51.5802,51.4024,51.4363,232517.0
2020-12-29 10:30:00,60.75,60.84,60.63,60.71,287258.0,51.4278,51.504,51.3263,51.394,287258.0
2020-12-29 10:40:00,60.71,60.85,60.68,60.69,114931.0,51.394,51.5125,51.3686,51.3771,114931.0
2020-12-29 10:50:00,60.68,60.75,60.57,60.72,164106.0,51.3686,51.4278,51.2755,51.4024,164106.0
2020-12-29 11:00:00,60.73,60.73,60.55,60.65,177557.0,51.4109,51.4109,51.2585,51.3432,177557.0
2020-12-29 11:10:00,60.64,60.71,60.58,60.69,135517.0,51.3347,51.394,51.2839,51.3771,135517.0
2020-12-29 11:20:00,60.69,60.8,60.66,60.69,194082.0,51.3771,51.4702,51.3517,51.3771,194082.0
2020-12-29 11:30:00,60.7,60.88,60.69,60.84,319473.0,51.3855,51.5379,51.3771,51.504,319473.0
2020-12-29 11:40:00,60.84,61.09,60.83,61.03,200481.0,51.504,51.7157,51.4956,51.6649,200481.0
2020-12-29 11:50:00,61.03,61.2,60.99,61.19,194896.0,51.6649,51.8088,51.631,51.8003,194896.0
2020-12-29 12:00:00,61.19,61.27,61.14,61.2,194539.0,51.8003,51.8681,51.758,51.8088,194539.0
2020-12-29 12:10:00,61.2,61.2,61.05,61.13,183374.0,51.8088,51.8088,51.6818,51.7495,183374.0
2020-12-29 12:20:00,61.13,61.14,60.96,61.08,199276.0,51.7495,51.758,51.6056,51.7072,199276.0
2020-12-29 12:30:00,61.07,61.07,60.92,60.94,149416.0,51.6987,51.6987,51.5718,51.5887,149416.0
2020-12-29 12:40:00,60.95,61.01,60.85,60.9,171046.0,51.5972,51.6479,51.5125,51.5548,171046.0
2020-12-29 12:50:00,60.89,61.07,60.86,61.06,161295.0,51.5464,51.6987,51.521,51.6903,161295.0
2020-12-29 13:00:00,61.05,61.08,60.96,61.05,149363.0,51.6818,51.7072,51.6056,51.6818,149363.0
2020-12-29 13:10:00,61.05,61.12,60.98,61.07,150722.0,51.6818,51.7411,51.6226,51.6987,150722.0
2020-12-29 13:20:00,61.06,61.1,61.02,61.09,84755.0,51.6903,51.7241,51.6564,51.7157,84755.0
2020-12-29 13:30:00,61.08,61.1,61.03,61.09,99636.0,51.7072,51.7241,51.6649,51.7157,99636.0
2020-12-29 13:40:00,61.09,61.14,61.07,61.12,102954.0,51.7157,51.758,51.6987,51.7411,102954.0
2020-12-29 13:50:00,61.11,61.17,61.07,61.14,157444.0,51.7326,51.7834,51.6987,51.758,157444.0
2020-12-29 14:00:00,61.14,61.15,60.97,61.04,119622.0,51.758,51.7665,51.6141,51.6733,119622.0
2020-12-29 14:10:00,61.04,61.06,60.94,60.97,100323.0,51.6733,51.6903,51.5887,51.6141,100323.0
2020-12-29 14:20:00,60.97,61.03,60.86,60.86,173497.0,51.6141,51.6649,51.521,51.521,173497.0
2020-12-29 14:30:00,60.87,60.97,60.86,60.95,172578.0,51.5294,51.6141,51.521,51.5972,172578.0
2020-12-29 14:40:00,60.95,60.98,60.91,60.95,139084.0,51.5972,51.6226,51.5633,51.5972,139084.0
2020-12-29 14:50:00,60.95,61.05,60.93,60.93,117086.0,51.5972,51.6818,51.5802,51.5802,117086.0
2020-12-29 15:00:00,60.94,61.01,60.93,61.0,113474.0,51.5887,51.6479,51.5802,51.6395,113474.0
2020-12-29 15:10:00,61.01,61.1,61.0,61.09,176314.0,51.6479,51.7241,51.6395,51.7157,176314.0
2020-12-29 15:20:00,61.08,61.12,61.05,61.08,154892.0,51.7072,51.7411,51.6818,51.7072,154892.0
2020-12-29 15:30:00,61.08,61.13,61.06,61.12,207633.0,51.7072,51.7495,51.6903,51.7411,207633.0
2020-12-29 15:40:00,61.12,61.15,61.06,61.1,215179.0,51.7411,51.7665,51.6903,51.7241,215179.0
2020-12-29 15:50:00,61.1,61.12,60.88,60.92,836559.0,51.7241,51.7411,51.5379,51.5718,836559.0
2020-12-30 09:30:00,60.91,61.26,60.82,61.23,593779.0,51.5633,51.8596,51.4871,51.8342,593779.0
2020-12-30 09:40:00,61.24,61.27,61.06,61.09,572635.0,51.8427,51.8681,51.6903,51.7157,572635.0
2020-12-30 09:50:00,61.08,61.11,60.71,60.78,679605.0,51.7072,51.7326,51.394,51.4532,679605.0
2020-12-30 10:00:00,60.78,61.0,60.71,60.77,278353.0,51.4532,51.6395,51.394,51.4448,278353.0
2020-12-30 10:10:00,60.77,60.85,60.67,60.81,230212.0,51.4448,51.5125,51.3601,51.4786,230212.0
2020-12-30 10:20:00,60.82,60.97,60.78,60.94,177207.0,51.4871,51.6141,51.4532,51.5887,177207.0
2020-12-30 10:30:00,60.94,61.08,60.88,61.04,219097.0,51.5887,51.7072,51.5379,51.6733,219097.0
2020-12-30 10:40:00,61.04,61.13,60.99,61.04,280548.0,51.6733,51.7495,51.631,51.6733,280548.0
2020-12-30 10:50:00,61.02,61.11,60.96,61.07,166830.0,51.6564,51.7326,51.6056,51.6987,166830.0
2020-12-30 11:00:00,61.08,61.12,61.02,61.04,164001.0,51.7072,51.7411,51.6564,51.6733,164001.0
2020-12-30 11:10:00,61.04,61.1,60.99,61.0,110891.0,51.6733,51.7241,51.631,51.6395,110891.0
2020-12-30 11:20:00,61.0,61.08,60.82,60.83,180627.0,51.6395,51.7072,51.4871,51.4956,180627.0
2020-12-30 11:30:00,60.84,60.95,60.83,60.84,119979.0,51.504,51.5972,51.4956,51.504,119979.0
2020-12-30 11:40:00,60.84,60.91,60.75,60.77,189567.0,51.504,51.5633,51.4278,51.4448,189567.0
2020-12-30 11:50:00,60.77,60.86,60.77,60.84,124602.0,51.4448,51.521,51.4448,51.504,124602.0
2020-12-30 12:00:00,60.84,60.89,60.79,60.84,140285.0,51.504,51.5464,51.4617,51.504,140285.0
2020-12-30 12:10:00,60.84,60.9,60.82,60.87,128978.0,51.504,51.5548,51.4871,51.5294,128978.0
2020-12-30 12:20:00,60.87,61.0,60.85,60.97,114101.0,51.5294,51.6395,51.5125,51.6141,114101.0
2020-12-30 12:30:00,60.96,61.0,60.95,60.96,92002.0,51.6056,51.6395,51.5972,51.6056,92002.0
2020-12-30 12:40:00,60.96,61.03,60.92,60.95,157084.0,51.6056,51.6649,51.5718,51.5972,157084.0
2020-12-30 12:50:00,60.94,60.97,60.88,60.9,81241.0,51.5887,51.6141,51.5379,51.5548,81241.0
2020-12-30 13:00:00,60.9,60.9,60.83,60.85,103163.0,51.5548,51.5548,51.4956,51.5125,103163.0
2020-12-30 13:10:00,60.85,60.86,60.81,60.85,89045.0,51.5125,51.521,51.4786,51.5125,89045.0
2020-12-30 13:20:00,60.85,60.85,60.76,60.76,136907.0,51.5125,51.5125,51.4363,51.4363,136907.0
2020-12-30 13:30:00,60.77,60.78,60.71,60.73,197702.0,51.4448,51.4532,51.394,51.4109,197702.0
2020-12-30 13:40:00,60.72,60.78,60.69,60.74,151582.0,51.4024,51.4532,51.3771,51.4194,151582.0
2020-12-30 13:50:00,60.75,60.79,60.74,60.77,86081.0,51.4278,51.4617,51.4194,51.4448,86081.0
2020-12-30 14:00:00,60.77,60.9,60.76,60.86,155051.0,51.4448,51.5548,51.4363,51.521,155051.0
2020-12-30 14:10:00,60.85,60.86,60.77,60.81,123119.0,51.5125,51.521,51.4448,51.4786,123119.0
2020-12-30 14:20:00,60.81,60.83,60.79,60.82,73322.0,51.4786,51.4956,51.4617,51.4871,73322.0
2020-12-30 14:30:00,60.81,60.84,60.8,60.82,71744.0,51.4786,51.504,51.4702,51.4871,71744.0
2020-12-30 14:40:00,60.82,60.92,60.81,60.92,107067.0,51.4871,51.5718,51.4786,51.5718,107067.0
2020-12-30 14:50:00,60.92,60.92,60.74,60.78,244218.0,51.5718,51.5718,51.4194,51.4532,244218.0
2020-12-30 15:00:00,60.79,60.82,60.74,60.82,101184.0,51.4617,51.4871,51.4194,51.4871,101184.0
2020-12-30 15:10:00,60.82,60.86,60.76,60.85,88207.0,51.4871,51.521,51.4363,51.5125,88207.0
2020-12-30 15:20:00,60.86,60.92,60.82,60.92,163377.0,51.521,51.5718,51.4871,51.5718,163377.0
2020-12-30 15:30:00,60.92,61.0,60.86,61.0,205838.0,51.5718,51.6395,51.521,51.6395,205838.0
2020-12-30 15:40:00,61.0,61.05,60.88,60.89,354984.0,51.6395,51.6818,51.5379,51.5464,354984.0
2020-12-30 15:50:00,60.89,60.98,60.8,60.88,998916.0,51.5464,51.6226,51.4702,51.5379,998916.0
2020-12-31 09:30:00,60.67,60.78,60.54,60.59,486809.0,51.3601,51.4532,51.2501,51.2924,486809.0
2020-12-31 09:40:00,60.59,60.9,60.53,60.68,249876.0,51.2924,51.5548,51.2416,51.3686,249876.0
2020-12-31 09:50:00,60.66,60.71,60.59,60.63,131449.0,51.3517,51.394,51.2924,51.3263,131449.0
2020-12-31 10:00:00,60.65,60.83,60.6,60.74,203466.0,51.3432,51.4956,51.3009,51.4194,203466.0
2020-12-31 10:10:00,60.75,60.91,60.74,60.85,168033.0,51.4278,51.5633,51.4194,51.5125,168033.0
2020-12-31 10:20:00,60.84,60.99,60.84,60.99,176687.0,51.504,51.631,51.504,51.631,176687.0
2020-12-31 10:30:00,60.98,61.1,60.94,61.07,224463.0,51.6226,51.7241,51.5887,51.6987,224463.0
2020-12-31 10:40:00,61.06,61.13,61.02,61.09,206644.0,51.6903,51.7495,51.6564,51.7157,206644.0
2020-12-31 10:50:00,61.09,61.24,61.02,61.23,252686.0,51.7157,51.8427,51.6564,51.8342,252686.0
2020-12-31 11:00:00,61.23,61.45,61.23,61.23,482199.0,51.8342,52.0204,51.8342,51.8342,482199.0
2020-12-31 11:10:00,61.23,61.47,61.17,61.43,275685.0,51.8342,52.0374,51.7834,52.0035,275685.0
2020-12-31 11:20:00,61.42,61.43,61.27,61.29,173896.0,51.995,52.0035,51.8681,51.885,173896.0
2020-12-31 11:30:00,61.29,61.42,61.24,61.34,283621.0,51.885,51.995,51.8427,51.9273,283621.0
2020-12-31 11:40:00,61.34,61.44,61.32,61.41,198154.0,51.9273,52.012,51.9104,51.9866,198154.0
2020-12-31 11:50:00,61.41,61.43,61.26,61.38,151004.0,51.9866,52.0035,51.8596,51.9612,151004.0
2020-12-31 12:00:00,61.38,61.39,61.26,61.33,117989.0,51.9612,51.9696,51.8596,51.9188,117989.0
2020-12-31 12:10:00,61.33,61.37,61.29,61.36,103721.0,51.9188,51.9527,51.885,51.9442,103721.0
2020-12-31 12:20:00,61.36,61.43,61.31,61.39,291071.0,51.9442,52.0035,51.9019,51.9696,291071.0
2020-12-31 12:30:00,61.4,61.42,61.29,61.34,324690.0,51.9781,51.995,51.885,51.9273,324690.0
2020-12-31 12:40:00,61.34,61.4,61.29,61.3,152726.0,51.9273,51.9781,51.885,51.8934,152726.0
2020-12-31 12:50:00,61.29,61.31,61.21,61.27,132006.0,51.885,51.9019,51.8173,51.8681,132006.0
2020-12-31 13:00:00,61.28,61.29,61.24,61.25,55193.0,51.8765,51.885,51.8427,51.8511,55193.0
2020-12-31 13:10:00,61.25,61.32,61.24,61.26,88447.0,51.8511,51.9104,51.8427,51.8596,88447.0
2020-12-31 13:20:00,61.26,61.31,61.22,61.24,141857.0,51.8596,51.9019,51.8257,51.8427,141857.0
2020-12-31 13:30:00,61.24,61.28,61.18,61.19,128528.0,51.8427,51.8765,51.7919,51.8003,128528.0
2020-12-31 13:40:00,61.19,61.21,61.11,61.17,158690.0,51.8003,51.8173,51.7326,51.7834,158690.0
2020-12-31 13:50:00,61.17,61.2,61.13,61.17,112903.0,51.7834,51.8088,51.7495,51.7834,112903.0
2020-12-31 14:00:00,61.18,61.21,61.13,61.17,139864.0,51.7919,51.8173,51.7495,51.7834,139864.0
2020-12-31 14:10:00,61.16,61.34,61.14,61.26,318649.0,51.7749,51.9273,51.758,51.8596,318649.0
2020-12-31 14:20:00,61.27,61.35,61.25,61.35,205618.0,51.8681,51.9358,51.8511,51.9358,205618.0
2020-12-31 14:30:00,61.35,61.4,61.34,61.38,160009.0,51.9358,51.9781,51.9273,51.9612,160009.0
2020-12-31 14:40:00,61.39,61.4,61.34,61.36,183288.0,51.9696,51.9781,51.9273,51.9442,183288.0
2020-12-31 14:50:00,61.36,61.38,61.33,61.37,83713.0,51.9442,51.9612,51.9188,51.9527,83713.0
2020-12-31 15:00:00,61.37,61.41,61.31,61.39,268147.0,51.9527,51.9866,51.9019,51.9696,268147.0
2020-12-31 15:10:00,61.39,61.48,61.38,61.45,232396.0,51.9696,52.0458,51.9612,52.0204,232396.0
2020-12-31 15:20:00,61.45,61.48,61.4,61.47,187991.0,52.0204,52.0458,51.9781,52.0374,187991.0
2020-12-31 15:30:00,61.47,61.6,61.42,61.54,258441.0,52.0374,52.1474,51.995,52.0966,258441.0
2020-12-31 15:40:00,61.54,61.65,61.49,61.59,468784.0,52.0966,52.1897,52.0543,52.1389,468784.0
2020-12-31 15:50:00,61.6,61.85,61.58,61.65,1248767.0,52.1474,52.359,52.1305,52.1897,1248767.0
2021-01-04 09:30:00,61.62,61.71,61.27,61.56,1446648.0,52.1643,52.2405,51.8681,52.1135,1446648.0
2021-01-04 09:40:00,61.56,61.6,61.33,61.54,532096.0,52.1135,52.1474,51.9188,52.0966,532096.0
2021-01-04 09:50:00,61.53,61.53,61.22,61.29,349001.0,52.0882,52.0882,51.8257,51.885,349001.0
2021-01-04 10:00:00,61.31,61.37,61.1,61.13,427957.0,51.9019,51.9527,51.7241,51.7495,427957.0
2021-01-04 10:10:00,61.12,61.17,60.73,60.74,504625.0,51.7411,51.7834,51.4109,51.4194,504625.0
2021-01-04 10:20:00,60.74,60.75,60.57,60.72,618718.0,51.4194,51.4278,51.2755,51.4024,618718.0
2021-01-04 10:30:00,60.73,60.73,60.46,60.49,729096.0,51.4109,51.4109,51.1823,51.2077,729096.0
2021-01-04 10:40:00,60.5,60.64,60.4,60.5,512438.0,51.2162,51.3347,51.1316,51.2162,512438.0
2021-01-04 10:50:00,60.5,60.51,60.15,60.35,758402.0,51.2162,51.2247,50.9199,51.0892,758402.0
2021-01-04 11:00:00,60.34,60.45,60.07,60.08,543048.0,51.0808,51.1739,50.8522,50.8607,543048.0
2021-01-04 11:10:00,60.06,60.5,60.03,60.48,414295.0,50.8437,51.2162,50.8183,51.1993,414295.0
2021-01-04 11:20:00,60.48,60.58,60.26,60.31,458257.0,51.1993,51.2839,51.013,51.0554,458257.0
2021-01-04 11:30:00,60.31,60.47,60.25,60.39,300486.0,51.0554,51.1908,51.0046,51.1231,300486.0
2021-01-04 11:40:00,60.36,60.49,60.3,60.47,327664.0,51.0977,51.2077,51.0469,51.1908,327664.0
2021-01-04 11:50:00,60.48,60.48,60.13,60.22,293550.0,51.1993,51.1993,50.903,50.9792,293550.0
2021-01-04 12:00:00,60.21,60.26,60.08,60.12,334541.0,50.9707,51.013,50.8607,50.8945,334541.0
2021-01-04 12:10:00,60.13,60.16,59.86,60.03,627229.0,50.903,50.9284,50.6744,50.8183,627229.0
2021-01-04 12:20:00,60.02,60.09,59.93,59.96,237271.0,50.8099,50.8691,50.7337,50.7591,237271.0
2021-01-04 12:30:00,59.96,59.98,59.84,59.87,238589.0,50.7591,50.776,50.6575,50.6829,238589.0
2021-01-04 12:40:00,59.86,59.86,59.74,59.8,252977.0,50.6744,50.6744,50.5728,50.6236,252977.0
2021-01-04 12:50:00,59.8,59.91,59.73,59.82,287704.0,50.6236,50.7167,50.5644,50.6406,287704.0
2021-01-04 13:00:00,59.82,60.02,59.8,59.98,226634.0,50.6406,50.8099,50.6236,50.776,226634.0
2021-01-04 13:10:00,59.98,60.25,59.97,60.22,270095.0,50.776,51.0046,50.7675,50.9792,270095.0
2021-01-04 13:20:00,60.22,60.37,60.2,60.28,315429.0,50.9792,51.1062,50.9622,51.03,315429.0
2021-01-04 13:30:00,60.27,60.27,60.09,60.17,218053.0,51.0215,51.0215,50.8691,50.9368,218053.0
2021-01-04 13:40:00,60.17,60.26,60.08,60.14,215095.0,50.9368,51.013,50.8607,50.9115,215095.0
2021-01-04 13:50:00,60.15,60.3,60.11,60.27,279452.0,50.9199,51.0469,50.8861,51.0215,279452.0
2021-01-04 14:00:00,60.27,60.28,60.0,60.02,302197.0,51.0215,51.03,50.7929,50.8099,302197.0
2021-01-04 14:10:00,60.03,60.11,59.95,60.06,187134.0,50.8183,50.8861,50.7506,50.8437,187134.0
2021-01-04 14:20:00,60.06,60.21,60.02,60.16,159201.0,50.8437,50.9707,50.8099,50.9284,159201.0
2021-01-04 14:30:00,60.16,60.16,59.96,60.05,260119.0,50.9284,50.9284,50.7591,50.8353,260119.0
2021-01-04 14:40:00,60.06,60.11,59.95,59.95,227812.0,50.8437,50.8861,50.7506,50.7506,227812.0
2021-01-04 14:50:00,59.94,60.12,59.92,60.07,308950.0,50.7421,50.8945,50.7252,50.8522,308950.0
2021-01-04 15:00:00,60.06,60.09,59.92,59.96,307009.0,50.8437,50.8691,50.7252,50.7591,307009.0
2021-01-04 15:10:00,59.97,60.12,59.9,59.93,309427.0,50.7675,50.8945,50.7083,50.7337,309427.0
2021-01-04 15:20:00,59.93,60.09,59.9,60.04,254100.0,50.7337,50.8691,50.7083,50.8268,254100.0
2021-01-04 15:30:00,60.04,60.29,60.01,60.28,435011.0,50.8268,51.0384,50.8014,51.03,435011.0
2021-01-04 15:40:00,60.28,60.41,60.25,60.37,636925.0,51.03,51.14,51.0046,51.1062,636925.0
2021-01-04 15:50:00,60.37,60.4,60.09,60.15,1658091.0,51.1062,51.1316,50.8691,50.9199,1658091.0
2021-01-05 09:30:00,60.35,60.82,60.04,60.71,961179.0,51.0892,51.4871,50.8268,51.394,961179.0
2021-01-05 09:40:00,60.7,60.9,60.58,60.7,838785.0,51.3855,51.5548,51.2839,51.3855,838785.0
2021-01-05 09:50:00,60.71,60.75,60.21,60.22,605858.0,51.394,51.4278,50.9707,50.9792,605858.0
2021-01-05 10:00:00,60.24,60.48,60.13,60.2,724997.0,50.9961,51.1993,50.903,50.9622,724997.0
2021-01-05 10:10:00,60.2,60.4,60.14,60.23,297366.0,50.9622,51.1316,50.9115,50.9876,297366.0
2021-01-05 10:20:00,60.21,60.44,60.21,60.41,241838.0,50.9707,51.1654,50.9707,51.14,241838.0
2021-01-05 10:30:00,60.42,60.46,60.23,60.28,328408.0,51.1485,51.1823,50.9876,51.03,328408.0
2021-01-05 10:40:00,60.3,60.4,60.1,60.31,400307.0,51.0469,51.1316,50.8776,51.0554,400307.0
2021-01-05 10:50:00,60.33,60.61,60.3,60.44,411805.0,51.0723,51.3093,51.0469,51.1654,411805.0
2021-01-05 11:00:00,60.44,60.48,60.26,60.43,335904.0,51.1654,51.1993,51.013,51.1569,335904.0
2021-01-05 11:10:00,60.44,60.52,60.23,60.42,330700.0,51.1654,51.2331,50.9876,51.1485,330700.0
2021-01-05 11:20:00,60.41,60.78,60.41,60.73,275924.0,51.14,51.4532,51.14,51.4109,275924.0
2021-01-05 11:30:00,60.74,60.94,60.7,60.91,722952.0,51.4194,51.5887,51.3855,51.5633,722952.0
2021-01-05 11:40:00,60.91,61.18,60.91,61.14,487794.0,51.5633,51.7919,51.5633,51.758,487794.0
2021-01-05 11:50:00,61.14,61.38,61.14,61.36,694675.0,51.758,51.9612,51.758,51.9442,694675.0
2021-01-05 12:00:00,61.38,61.63,61.34,61.63,659144.0,51.9612,52.1728,51.9273,52.1728,659144.0
2021-01-05 12:10:00,61.63,61.74,61.53,61.65,539026.0,52.1728,52.2659,52.0882,52.1897,539026.0
2021-01-05 12:20:00,61.66,61.71,61.54,61.67,310859.0,52.1982,52.2405,52.0966,52.2067,310859.0
2021-01-05 12:30:00,61.67,61.79,61.55,61.72,409983.0,52.2067,52.3083,52.1051,52.249,409983.0
2021-01-05 12:40:00,61.72,61.88,61.64,61.79,457192.0,52.249,52.3844,52.1813,52.3083,457192.0
2021-01-05 12:50:00,61.78,61.83,61.69,61.83,201968.0,52.2998,52.3421,52.2236,52.3421,201968.0
2021-01-05 13:00:00,61.83,61.84,61.7,61.77,195888.0,52.3421,52.3506,52.2321,52.2913,195888.0
2021-01-05 13:10:00,61.77,61.86,61.63,61.76,186899.0,52.2913,52.3675,52.1728,52.2829,186899.0
2021-01-05 13:20:00,61.75,61.76,61.64,61.68,164555.0,52.2744,52.2829,52.1813,52.2151,164555.0
2021-01-05 13:30:00,61.68,61.68,61.56,61.57,197054.0,52.2151,52.2151,52.1135,52.122,197054.0
2021-01-05 13:40:00,61.57,61.77,61.55,61.77,313675.0,52.122,52.2913,52.1051,52.2913,313675.0
2021-01-05 13:50:00,61.76,61.84,61.7,61.82,205842.0,52.2829,52.3506,52.2321,52.3337,205842.0
2021-01-05 14:00:00,61.82,61.94,61.82,61.92,517295.0,52.3337,52.4352,52.3337,52.4183,517295.0
2021-01-05 14:10:00,61.91,61.95,61.86,61.88,270432.0,52.4098,52.4437,52.3675,52.3844,270432.0
2021-01-05 14:20:00,61.88,62.0,61.84,61.97,280159.0,52.3844,52.486,52.3506,52.4606,280159.0
2021-01-05 14:30:00,61.97,62.0,61.8,61.81,243264.0,52.4606,52.486,52.3167,52.3252,243264.0
2021-01-05 14:40:00,61.82,61.98,61.81,61.96,340893.0,52.3337,52.4691,52.3252,52.4522,340893.0
2021-01-05 14:50:00,61.96,61.96,61.73,61.73,350974.0,52.4522,52.4522,52.2575,52.2575,350974.0
2021-01-05 15:00:00,61.73,61.9,61.7,61.87,349909.0,52.2575,52.4014,52.2321,52.376,349909.0
2021-01-05 15:10:00,61.87,61.99,61.8,61.83,289962.0,52.376,52.4776,52.3167,52.3421,289962.0
2021-01-05 15:20:00,61.83,61.83,61.73,61.8,299259.0,52.3421,52.3421,52.2575,52.3167,299259.0
2021-01-05 15:30:00,61.8,61.84,61.75,61.79,318068.0,52.3167,52.3506,52.2744,52.3083,318068.0
2021-01-05 15:40:00,61.8,61.94,61.79,61.89,518100.0,52.3167,52.4352,52.3083,52.3929,518100.0
2021-01-05 15:50:00,61.89,61.9,61.62,61.7,1337616.0,52.3929,52.4014,52.1643,52.2321,1337616.0
2021-01-06 09:30:00,64.49,65.34,63.95,64.98,3441644.0,54.5939,55.3135,54.1368,55.0087,3441644.0
2021-01-06 09:40:00,64.96,65.28,64.57,64.67,1364639.0,54.9918,55.2627,54.6617,54.7463,1364639.0
2021-01-06 09:50:00,64.65,65.37,64.49,65.26,1376816.0,54.7294,55.3389,54.5939,55.2458,1376816.0
2021-01-06 10:00:00,65.27,65.46,65.05,65.22,1213241.0,55.2542,55.4151,55.068,55.2119,1213241.0
2021-01-06 10:10:00,65.22,65.51,64.93,65.33,1127398.0,55.2119,55.4574,54.9664,55.305,1127398.0
2021-01-06 10:20:00,65.33,65.44,65.1,65.23,817297.0,55.305,55.3982,55.1103,55.2204,817297.0
2021-01-06 10:30:00,65.23,65.79,65.22,65.77,963454.0,55.2204,55.6945,55.2119,55.6775,963454.0
2021-01-06 10:40:00,65.77,65.92,65.52,65.67,510349.0,55.6775,55.8045,55.4659,55.5929,510349.0
2021-01-06 10:50:00,65.67,65.87,65.59,65.67,992085.0,55.5929,55.7622,55.5251,55.5929,992085.0
2021-01-06 11:00:00,65.67,65.94,65.63,65.92,563620.0,55.5929,55.8214,55.559,55.8045,563620.0
2021-01-06 11:10:00,65.92,65.94,65.73,65.87,469796.0,55.8045,55.8214,55.6437,55.7622,469796.0
2021-01-06 11:20:00,65.86,66.04,65.8,65.96,808841.0,55.7537,55.9061,55.7029,55.8384,808841.0
2021-01-06 11:30:00,65.97,66.05,65.78,65.8,775610.0,55.8468,55.9146,55.686,55.7029,775610.0
2021-01-06 11:40:00,65.81,66.02,65.79,65.97,526397.0,55.7114,55.8892,55.6945,55.8468,526397.0
2021-01-06 11:50:00,65.97,66.04,65.8,65.84,445596.0,55.8468,55.9061,55.7029,55.7368,445596.0
2021-01-06 12:00:00,65.85,66.0,65.81,65.95,554827.0,55.7452,55.8722,55.7114,55.8299,554827.0
2021-01-06 12:10:00,65.95,66.09,65.93,66.04,538976.0,55.8299,55.9484,55.813,55.9061,538976.0
2021-01-06 12:20:00,66.04,66.19,65.93,66.13,501771.0,55.9061,56.0331,55.813,55.9823,501771.0
2021-01-06 12:30:00,66.12,66.17,66.03,66.15,356566.0,55.9738,56.0161,55.8976,55.9992,356566.0
2021-01-06 12:40:00,66.16,66.35,66.13,66.23,444039.0,56.0077,56.1685,55.9823,56.0669,444039.0
2021-01-06 12:50:00,66.23,66.6,66.22,66.55,843900.0,56.0669,56.3802,56.0585,56.3378,843900.0
2021-01-06 13:00:00,66.55,66.57,66.27,66.34,389748.0,56.3378,56.3548,56.1008,56.1601,389748.0
2021-01-06 13:10:00,66.34,66.51,66.25,66.49,387508.0,56.1601,56.304,56.0839,56.287,387508.0
2021-01-06 13:20:00,66.5,66.56,66.35,66.39,316513.0,56.2955,56.3463,56.1685,56.2024,316513.0
2021-01-06 13:30:00,66.39,66.51,66.19,66.23,555553.0,56.2024,56.304,56.0331,56.0669,555553.0
2021-01-06 13:40:00,66.23,66.45,66.23,66.45,400029.0,56.0669,56.2532,56.0669,56.2532,400029.0
2021-01-06 13:50:00,66.45,66.51,66.25,66.28,326951.0,56.2532,56.304,56.0839,56.1093,326951.0
2021-01-06 14:00:00,66.28,66.35,66.21,66.28,416906.0,56.1093,56.1685,56.05,56.1093,416906.0
2021-01-06 14:10:00,66.27,66.38,65.84,65.97,534154.0,56.1008,56.1939,55.7368,55.8468,534154.0
2021-01-06 14:20:00,65.97,66.04,65.59,65.64,668980.0,55.8468,55.9061,55.5251,55.5675,668980.0
2021-01-06 14:30:00,65.64,65.8,65.47,65.5,895373.0,55.5675,55.7029,55.4236,55.449,895373.0
2021-01-06 14:40:00,65.5,65.57,65.07,65.12,843916.0,55.449,55.5082,55.0849,55.1273,843916.0
2021-01-06 14:50:00,65.12,65.61,64.94,65.58,949247.0,55.1273,55.5421,54.9749,55.5167,949247.0
2021-01-06 15:00:00,65.57,65.57,65.2,65.28,756636.0,55.5082,55.5082,55.195,55.2627,756636.0
2021-01-06 15:10:00,65.29,65.68,65.28,65.56,691149.0,55.2712,55.6013,55.2627,55.4997,691149.0
2021-01-06 15:20:00,65.57,65.66,65.05,65.52,890487.0,55.5082,55.5844,55.068,55.4659,890487.0
2021-01-06 15:30:00,65.51,65.61,65.2,65.24,608513.0,55.4574,55.5421,55.195,55.2288,608513.0
2021-01-06 15:40:00,65.23,65.33,65.02,65.18,906597.0,55.2204,55.305,55.0426,55.1781,906597.0
2021-01-06 15:50:00,65.17,65.33,64.99,65.26,2572803.0,55.1696,55.305,55.0172,55.2458,2572803.0
2021-01-07 09:30:00,67.07,67.23,66.8,67.14,2230684.0,56.778,56.9135,56.5495,56.8373,2230684.0
2021-01-07 09:40:00,67.13,67.41,67.09,67.3,1030072.0,56.8288,57.0659,56.795,56.9727,1030072.0
2021-01-07 09:50:00,67.29,67.59,67.15,67.51,1260124.0,56.9643,57.2182,56.8458,57.1505,1260124.0
2021-01-07 10:00:00,67.53,68.1,67.46,67.66,1162862.0,57.1674,57.65,57.1082,57.2775,1162862.0
2021-01-07 10:10:00,67.66,67.71,67.44,67.59,671014.0,57.2775,57.3198,57.0913,57.2182,671014.0
2021-01-07 10:20:00,67.59,67.9,67.51,67.88,463514.0,57.2182,57.4807,57.1505,57.4637,463514.0
2021-01-07 10:30:00,67.87,67.9,67.72,67.76,427174.0,57.4553,57.4807,57.3283,57.3622,427174.0
2021-01-07 10:40:00,67.74,67.76,67.49,67.51,387483.0,57.3452,57.3622,57.1336,57.1505,387483.0
2021-01-07 10:50:00,67.5,67.64,67.36,67.43,722571.0,57.1421,57.2606,57.0235,57.0828,722571.0
2021-01-07 11:00:00,67.43,67.61,67.36,67.59,335528.0,57.0828,57.2352,57.0235,57.2182,335528.0
2021-01-07 11:10:00,67.59,67.59,67.19,67.19,447761.0,57.2182,57.2182,56.8796,56.8796,447761.0
2021-01-07 11:20:00,67.18,67.25,67.01,67.03,423198.0,56.8712,56.9304,56.7272,56.7442,423198.0
2021-01-07 11:30:00,67.03,67.23,66.95,67.02,477258.0,56.7442,56.9135,56.6764,56.7357,477258.0
2021-01-07 11:40:00,67.03,67.21,66.95,67.12,325400.0,56.7442,56.8966,56.6764,56.8204,325400.0
2021-01-07 11:50:00,67.12,67.27,67.02,67.27,306652.0,56.8204,56.9473,56.7357,56.9473,306652.0
2021-01-07 12:00:00,67.26,67.42,67.19,67.31,327547.0,56.9389,57.0743,56.8796,56.9812,327547.0
2021-01-07 12:10:00,67.31,67.41,67.13,67.19,408674.0,56.9812,57.0659,56.8288,56.8796,408674.0
2021-01-07 12:20:00,67.18,67.27,67.06,67.09,231422.0,56.8712,56.9473,56.7696,56.795,231422.0
2021-01-07 12:30:00,67.07,67.1,66.92,66.97,250724.0,56.778,56.8034,56.6511,56.6934,250724.0
2021-01-07 12:40:00,66.97,66.97,66.76,66.84,309778.0,56.6934,56.6934,56.5156,56.5833,309778.0
2021-01-07 12:50:00,66.85,67.16,66.82,67.1,417844.0,56.5918,56.8542,56.5664,56.8034,417844.0
2021-01-07 13:00:00,67.11,67.23,67.05,67.16,318477.0,56.8119,56.9135,56.7611,56.8542,318477.0
2021-01-07 13:10:00,67.16,67.17,66.9,66.92,133431.0,56.8542,56.8627,56.6341,56.6511,133431.0
2021-01-07 13:20:00,66.92,66.92,66.53,66.56,318696.0,56.6511,56.6511,56.3209,56.3463,318696.0
2021-01-07 13:30:00,66.57,66.79,66.53,66.73,490079.0,56.3548,56.541,56.3209,56.4902,490079.0
2021-01-07 13:40:00,66.72,66.77,66.65,66.7,179126.0,56.4817,56.5241,56.4225,56.4648,179126.0
2021-01-07 13:50:00,66.71,66.77,66.61,66.72,222309.0,56.4733,56.5241,56.3886,56.4817,222309.0
2021-01-07 14:00:00,66.71,66.8,66.57,66.66,253072.0,56.4733,56.5495,56.3548,56.4309,253072.0
2021-01-07 14:10:00,66.67,66.81,66.6,66.81,254793.0,56.4394,56.5579,56.3802,56.5579,254793.0
2021-01-07 14:20:00,66.8,66.9,66.69,66.69,212461.0,56.5495,56.6341,56.4563,56.4563,212461.0
2021-01-07 14:30:00,66.7,66.71,66.61,66.7,238339.0,56.4648,56.4733,56.3886,56.4648,238339.0
2021-01-07 14:40:00,66.69,66.74,66.57,66.63,315677.0,56.4563,56.4987,56.3548,56.4056,315677.0
2021-01-07 14:50:00,66.63,66.69,66.46,66.56,287848.0,56.4056,56.4563,56.2616,56.3463,287848.0
2021-01-07 15:00:00,66.56,66.63,66.44,66.52,393551.0,56.3463,56.4056,56.2447,56.3124,393551.0
2021-01-07 15:10:00,66.52,66.54,66.42,66.49,340137.0,56.3124,56.3294,56.2278,56.287,340137.0
2021-01-07 15:20:00,66.49,66.72,66.48,66.56,413575.0,56.287,56.4817,56.2786,56.3463,413575.0
2021-01-07 15:30:00,66.56,66.58,66.32,66.39,473010.0,56.3463,56.3632,56.1431,56.2024,473010.0
2021-01-07 15:40:00,66.39,66.48,66.31,66.38,540092.0,56.2024,56.2786,56.1347,56.1939,540092.0
2021-01-07 15:50:00,66.38,66.4,66.01,66.03,1603870.0,56.1939,56.2108,55.8807,55.8976,1603870.0
2021-01-08 09:30:00,66.21,66.21,65.17,65.17,1290687.0,56.05,56.05,55.1696,55.1696,1290687.0
2021-01-08 09:40:00,65.17,65.6,65.15,65.39,718246.0,55.1696,55.5336,55.1527,55.3558,718246.0
2021-01-08 09:50:00,65.39,65.4,64.9,64.97,730119.0,55.3558,55.3643,54.941,55.0003,730119.0
2021-01-08 10:00:00,64.98,65.12,64.85,64.97,520069.0,55.0087,55.1273,54.8987,55.0003,520069.0
2021-01-08 10:10:00,64.97,64.99,64.58,64.78,660376.0,55.0003,55.0172,54.6701,54.8394,660376.0
2021-01-08 10:20:00,64.79,64.82,64.34,64.36,626491.0,54.8479,54.8733,54.467,54.4839,626491.0
2021-01-08 10:30:00,64.36,64.98,64.36,64.94,674199.0,54.4839,55.0087,54.4839,54.9749,674199.0
2021-01-08 10:40:00,64.94,65.09,64.78,64.78,743662.0,54.9749,55.1019,54.8394,54.8394,743662.0
2021-01-08 10:50:00,64.77,64.83,64.69,64.78,247238.0,54.831,54.8818,54.7632,54.8394,247238.0
2021-01-08 11:00:00,64.78,64.96,64.56,64.63,320525.0,54.8394,54.9918,54.6532,54.7125,320525.0
2021-01-08 11:10:00,64.63,64.9,64.63,64.84,281757.0,54.7125,54.941,54.7125,54.8902,281757.0
2021-01-08 11:20:00,64.84,64.96,64.73,64.88,515078.0,54.8902,54.9918,54.7971,54.9241,515078.0
2021-01-08 11:30:00,64.87,64.92,64.76,64.79,297839.0,54.9156,54.958,54.8225,54.8479,297839.0
2021-01-08 11:40:00,64.79,64.87,64.72,64.83,252947.0,54.8479,54.9156,54.7886,54.8818,252947.0
2021-01-08 11:50:00,64.82,65.0,64.73,65.0,354896.0,54.8733,55.0257,54.7971,55.0257,354896.0
2021-01-08 12:00:00,65.0,65.07,64.74,64.91,386981.0,55.0257,55.0849,54.8056,54.9495,386981.0
2021-01-08 12:10:00,64.9,64.97,64.85,64.92,198001.0,54.941,55.0003,54.8987,54.958,198001.0
2021-01-08 12:20:00,64.93,65.2,64.87,65.18,318383.0,54.9664,55.195,54.9156,55.1781,318383.0
2021-01-08 12:30:00,65.18,65.19,65.04,65.09,204766.0,55.1781,55.1865,55.0595,55.1019,204766.0
2021-01-08 12:40:00,65.09,65.12,64.83,64.89,258658.0,55.1019,55.1273,54.8818,54.9326,258658.0
2021-01-08 12:50:00,64.9,65.05,64.89,65.05,169754.0,54.941,55.068,54.9326,55.068,169754.0
2021-01-08 13:00:00,65.05,65.11,65.0,65.08,189895.0,55.068,55.1188,55.0257,55.0934,189895.0
2021-01-08 13:10:00,65.09,65.13,64.82,64.82,207317.0,55.1019,55.1357,54.8733,54.8733,207317.0
2021-01-08 13:20:00,64.82,64.85,64.61,64.77,216012.0,54.8733,54.8987,54.6955,54.831,216012.0
2021-01-08 13:30:00,64.76,64.78,64.49,64.56,371865.0,54.8225,54.8394,54.5939,54.6532,371865.0
2021-01-08 13:40:00,64.56,64.64,64.46,64.56,349581.0,54.6532,54.7209,54.5685,54.6532,349581.0
2021-01-08 13:50:00,64.58,64.65,64.51,64.57,299703.0,54.6701,54.7294,54.6109,54.6617,299703.0
2021-01-08 14:00:00,64.57,64.92,64.56,64.83,215301.0,54.6617,54.958,54.6532,54.8818,215301.0
2021-01-08 14:10:00,64.84,64.96,64.81,64.91,178856.0,54.8902,54.9918,54.8648,54.9495,178856.0
2021-01-08 14:20:00,64.91,64.95,64.8,64.94,223679.0,54.9495,54.9834,54.8564,54.9749,223679.0
2021-01-08 14:30:00,64.95,64.99,64.88,64.92,197834.0,54.9834,55.0172,54.9241,54.958,197834.0
2021-01-08 14:40:00,64.91,64.93,64.79,64.87,204287.0,54.9495,54.9664,54.8479,54.9156,204287.0
2021-01-08 14:50:00,64.88,65.05,64.82,65.03,349967.0,54.9241,55.068,54.8733,55.0511,349967.0
2021-01-08 15:00:00,65.04,65.33,65.03,65.32,392371.0,55.0595,55.305,55.0511,55.2966,392371.0
2021-01-08 15:10:00,65.32,65.32,65.12,65.19,307368.0,55.2966,55.2966,55.1273,55.1865,307368.0
2021-01-08 15:20:00,65.19,65.53,65.08,65.27,540224.0,55.1865,55.4743,55.0934,55.2542,540224.0
2021-01-08 15:30:00,65.28,65.48,65.21,65.47,459770.0,55.2627,55.432,55.2035,55.4236,459770.0
2021-01-08 15:40:00,65.48,65.52,65.36,65.43,786468.0,55.432,55.4659,55.3304,55.3897,786468.0
2021-01-08 15:50:00,65.43,65.5,65.26,65.36,1423842.0,55.3897,55.449,55.2458,55.3304,1423842.0
2021-01-11 09:30:00,64.58,65.45,64.33,65.22,1024261.0,54.6701,55.4066,54.4585,55.2119,1024261.0
2021-01-11 09:40:00,65.23,65.73,65.14,65.56,1079568.0,55.2204,55.6437,55.1442,55.4997,1079568.0
2021-01-11 09:50:00,65.56,66.36,65.49,65.99,953530.0,55.4997,56.177,55.4405,55.8638,953530.0
2021-01-11 10:00:00,65.98,66.15,65.85,66.06,549307.0,55.8553,55.9992,55.7452,55.923,549307.0
2021-01-11 10:10:00,66.05,66.05,65.59,65.64,337609.0,55.9146,55.9146,55.5251,55.5675,337609.0
2021-01-11 10:20:00,65.66,65.72,65.51,65.59,375964.0,55.5844,55.6352,55.4574,55.5251,375964.0
2021-01-11 10:30:00,65.59,65.62,65.33,65.41,460746.0,55.5251,55.5505,55.305,55.3728,460746.0
2021-01-11 10:40:00,65.41,65.62,65.29,65.44,615265.0,55.3728,55.5505,55.2712,55.3982,615265.0
2021-01-11 10:50:00,65.44,65.55,65.36,65.47,266195.0,55.3982,55.4913,55.3304,55.4236,266195.0
2021-01-11 11:00:00,65.45,65.57,65.35,65.38,236892.0,55.4066,55.5082,55.322,55.3474,236892.0
2021-01-11 11:10:00,65.39,65.74,65.31,65.72,362246.0,55.3558,55.6521,55.2881,55.6352,362246.0
2021-01-11 11:20:00,65.71,65.86,65.57,65.64,382325.0,55.6267,55.7537,55.5082,55.5675,382325.0
2021-01-11 11:30:00,65.65,65.75,65.53,65.74,227455.0,55.5759,55.6606,55.4743,55.6521,227455.0
2021-01-11 11:40:00,65.73,65.73,65.56,65.61,145607.0,55.6437,55.6437,55.4997,55.5421,145607.0
2021-01-11 11:50:00,65.61,65.68,65.51,65.64,177697.0,55.5421,55.6013,55.4574,55.5675,177697.0
2021-01-11 12:00:00,65.64,65.75,65.62,65.72,148783.0,55.5675,55.6606,55.5505,55.6352,148783.0
2021-01-11 12:10:00,65.72,65.93,65.69,65.83,303300.0,55.6352,55.813,55.6098,55.7283,303300.0
2021-01-11 12:20:00,65.83,65.88,65.77,65.84,246091.0,55.7283,55.7706,55.6775,55.7368,246091.0
2021-01-11 12:30:00,65.84,66.0,65.84,65.96,294371.0,55.7368,55.8722,55.7368,55.8384,294371.0
2021-01-11 12:40:00,65.95,66.2,65.94,66.15,391367.0,55.8299,56.0415,55.8214,55.9992,391367.0
2021-01-11 12:50:00,66.14,66.29,66.14,66.28,261944.0,55.9907,56.1177,55.9907,56.1093,261944.0
2021-01-11 13:00:00,66.29,66.44,66.25,66.28,403244.0,56.1177,56.2447,56.0839,56.1093,403244.0
2021-01-11 13:10:00,66.28,66.32,66.06,66.18,350811.0,56.1093,56.1431,55.923,56.0246,350811.0
2021-01-11 13:20:00,66.19,66.2,66.0,66.06,367710.0,56.0331,56.0415,55.8722,55.923,367710.0
2021-01-11 13:30:00,66.06,66.1,66.01,66.07,164974.0,55.923,55.9569,55.8807,55.9315,164974.0
2021-01-11 13:40:00,66.07,66.07,65.92,66.0,231788.0,55.9315,55.9315,55.8045,55.8722,231788.0
2021-01-11 13:50:00,66.0,66.09,65.98,66.0,141983.0,55.8722,55.9484,55.8553,55.8722,141983.0
2021-01-11 14:00:00,66.01,66.08,65.93,66.07,370777.0,55.8807,55.94,55.813,55.9315,370777.0
2021-01-11 14:10:00,66.08,66.09,65.89,65.95,239567.0,55.94,55.9484,55.7791,55.8299,239567.0
2021-01-11 14:20:00,65.95,66.05,65.89,66.03,257671.0,55.8299,55.9146,55.7791,55.8976,257671.0
2021-01-11 14:30:00,66.02,66.11,66.01,66.07,214233.0,55.8892,55.9653,55.8807,55.9315,214233.0
2021-01-11 14:40:00,66.06,66.07,65.94,66.05,395431.0,55.923,55.9315,55.8214,55.9146,395431.0
2021-01-11 14:50:00,66.05,66.24,66.03,66.24,224551.0,55.9146,56.0754,55.8976,56.0754,224551.0
2021-01-11 15:00:00,66.24,66.37,66.22,66.29,318331.0,56.0754,56.1854,56.0585,56.1177,318331.0
2021-01-11 15:10:00,66.29,66.33,66.16,66.23,279644.0,56.1177,56.1516,56.0077,56.0669,279644.0
2021-01-11 15:20:00,66.22,66.43,66.19,66.34,362655.0,56.0585,56.2362,56.0331,56.1601,362655.0
2021-01-11 15:30:00,66.35,66.39,66.22,66.27,607188.0,56.1685,56.2024,56.0585,56.1008,607188.0
2021-01-11 15:40:00,66.27,66.48,66.19,66.46,819014.0,56.1008,56.2786,56.0331,56.2616,819014.0
2021-01-11 15:50:00,66.47,66.62,66.42,66.45,2003659.0,56.2701,56.3971,56.2278,56.2532,2003659.0
2021-01-12 09:30:00,67.49,67.74,66.72,66.76,1541489.0,57.1336,57.3452,56.4817,56.5156,1541489.0
2021-01-12 09:40:00,66.76,67.17,66.68,67.01,476831.0,56.5156,56.8627,56.4479,56.7272,476831.0
2021-01-12 09:50:00,67.01,67.06,66.81,67.04,590299.0,56.7272,56.7696,56.5579,56.7526,590299.0
2021-01-12 10:00:00,67.03,67.15,66.85,66.95,507832.0,56.7442,56.8458,56.5918,56.6764,507832.0
2021-01-12 10:10:00,66.95,67.2,66.95,67.13,460444.0,56.6764,56.8881,56.6764,56.8288,460444.0
2021-01-12 10:20:00,67.14,67.15,66.81,66.9,357089.0,56.8373,56.8458,56.5579,56.6341,357089.0
2021-01-12 10:30:00,66.9,66.99,66.71,66.89,508845.0,56.6341,56.7103,56.4733,56.6257,508845.0
2021-01-12 10:40:00,66.93,67.11,66.44,66.45,680396.0,56.6595,56.8119,56.2447,56.2532,680396.0
2021-01-12 10:50:00,66.47,66.91,66.46,66.76,521368.0,56.2701,56.6426,56.2616,56.5156,521368.0
2021-01-12 11:00:00,66.76,66.84,66.61,66.69,266705.0,56.5156,56.5833,56.3886,56.4563,266705.0
2021-01-12 11:10:00,66.69,66.85,66.62,66.83,246169.0,56.4563,56.5918,56.3971,56.5749,246169.0
2021-01-12 11:20:00,66.81,67.15,66.78,67.01,785255.0,56.5579,56.8458,56.5325,56.7272,785255.0
2021-01-12 11:30:00,67.01,67.02,66.46,66.48,549540.0,56.7272,56.7357,56.2616,56.2786,549540.0
2021-01-12 11:40:00,66.49,66.63,66.47,66.63,354252.0,56.287,56.4056,56.2701,56.4056,354252.0
2021-01-12 11:50:00,66.63,66.75,66.45,66.71,274890.0,56.4056,56.5071,56.2532,56.4733,274890.0
2021-01-12 12:00:00,66.72,66.89,66.69,66.8,339025.0,56.4817,56.6257,56.4563,56.5495,339025.0
2021-01-12 12:10:00,66.81,67.01,66.73,66.94,413629.0,56.5579,56.7272,56.4902,56.668,413629.0
2021-01-12 12:20:00,66.94,67.02,66.8,67.02,638224.0,56.668,56.7357,56.5495,56.7357,638224.0
2021-01-12 12:30:00,67.01,67.04,66.75,66.91,332232.0,56.7272,56.7526,56.5071,56.6426,332232.0
2021-01-12 12:40:00,66.91,66.98,66.67,66.73,242494.0,56.6426,56.7018,56.4394,56.4902,242494.0
2021-01-12 12:50:00,66.73,66.79,66.52,66.58,459948.0,56.4902,56.541,56.3124,56.3632,459948.0
2021-01-12 13:00:00,66.58,66.73,66.55,66.68,356648.0,56.3632,56.4902,56.3378,56.4479,356648.0
2021-01-12 13:10:00,66.69,66.81,66.56,66.59,269258.0,56.4563,56.5579,56.3463,56.3717,269258.0
2021-01-12 13:20:00,66.59,66.66,66.55,66.58,180200.0,56.3717,56.4309,56.3378,56.3632,180200.0
2021-01-12 13:30:00,66.57,66.74,66.55,66.71,335913.0,56.3548,56.4987,56.3378,56.4733,335913.0
2021-01-12 13:40:00,66.7,66.7,66.56,66.66,157644.0,56.4648,56.4648,56.3463,56.4309,157644.0
2021-01-12 13:50:00,66.65,66.68,66.55,66.55,175386.0,56.4225,56.4479,56.3378,56.3378,175386.0
2021-01-12 14:00:00,66.56,66.6,66.24,66.28,533310.0,56.3463,56.3802,56.0754,56.1093,533310.0
2021-01-12 14:10:00,66.27,66.62,66.27,66.55,333334.0,56.1008,56.3971,56.1008,56.3378,333334.0
2021-01-12 14:20:00,66.56,66.7,66.5,66.64,224811.0,56.3463,56.4648,56.2955,56.414,224811.0
2021-01-12 14:30:00,66.65,66.68,66.6,66.62,146930.0,56.4225,56.4479,56.3802,56.3971,146930.0
2021-01-12 14:40:00,66.62,66.68,66.47,66.59,152260.0,56.3971,56.4479,56.2701,56.3717,152260.0
2021-01-12 14:50:00,66.59,66.66,66.53,66.58,180264.0,56.3717,56.4309,56.3209,56.3632,180264.0
2021-01-12 15:00:00,66.57,66.79,66.56,66.7,287088.0,56.3548,56.541,56.3463,56.4648,287088.0
2021-01-12 15:10:00,66.7,66.73,66.52,66.57,419708.0,56.4648,56.4902,56.3124,56.3548,419708.0
2021-01-12 15:20:00,66.57,66.6,66.5,66.57,318270.0,56.3548,56.3802,56.2955,56.3548,318270.0
2021-01-12 15:30:00,66.57,66.6,66.48,66.59,329837.0,56.3548,56.3802,56.2786,56.3717,329837.0
2021-01-12 15:40:00,66.58,66.67,66.52,66.66,357655.0,56.3632,56.4394,56.3124,56.4309,357655.0
2021-01-12 15:50:00,66.67,66.83,66.6,66.66,1182093.0,56.4394,56.5749,56.3802,56.4309,1182093.0
2021-01-13 09:30:00,67.0,67.22,66.52,66.76,1309733.0,56.7188,56.905,56.3124,56.5156,1309733.0
2021-01-13 09:40:00,66.76,66.9,66.35,66.42,662369.0,56.5156,56.6341,56.1685,56.2278,662369.0
2021-01-13 09:50:00,66.41,66.57,66.18,66.49,797654.0,56.2193,56.3548,56.0246,56.287,797654.0
2021-01-13 10:00:00,66.51,66.66,66.25,66.6,507075.0,56.304,56.4309,56.0839,56.3802,507075.0
2021-01-13 10:10:00,66.6,66.65,66.43,66.55,410293.0,56.3802,56.4225,56.2362,56.3378,410293.0
2021-01-13 10:20:00,66.55,66.68,66.52,66.57,272802.0,56.3378,56.4479,56.3124,56.3548,272802.0
2021-01-13 10:30:00,66.57,66.6,66.3,66.3,399748.0,56.3548,56.3802,56.1262,56.1262,399748.0
2021-01-13 10:40:00,66.31,66.46,66.25,66.31,181934.0,56.1347,56.2616,56.0839,56.1347,181934.0
2021-01-13 10:50:00,66.31,66.45,66.29,66.34,212447.0,56.1347,56.2532,56.1177,56.1601,212447.0
2021-01-13 11:00:00,66.34,66.4,66.2,66.21,251010.0,56.1601,56.2108,56.0415,56.05,251010.0
2021-01-13 11:10:00,66.22,66.37,66.21,66.35,167772.0,56.0585,56.1854,56.05,56.1685,167772.0
2021-01-13 11:20:00,66.36,66.41,66.18,66.27,338450.0,56.177,56.2193,56.0246,56.1008,338450.0
2021-01-13 11:30:00,66.28,66.3,66.15,66.26,258859.0,56.1093,56.1262,55.9992,56.0923,258859.0
2021-01-13 11:40:00,66.25,66.31,65.99,66.02,338895.0,56.0839,56.1347,55.8638,55.8892,338895.0
2021-01-13 11:50:00,66.01,66.22,65.98,66.16,335390.0,55.8807,56.0585,55.8553,56.0077,335390.0
2021-01-13 12:00:00,66.15,66.25,66.13,66.15,228173.0,55.9992,56.0839,55.9823,55.9992,228173.0
2021-01-13 12:10:00,66.15,66.17,66.06,66.13,118682.0,55.9992,56.0161,55.923,55.9823,118682.0
2021-01-13 12:20:00,66.13,66.25,66.11,66.23,239793.0,55.9823,56.0839,55.9653,56.0669,239793.0
2021-01-13 12:30:00,66.23,66.45,66.22,66.37,440703.0,56.0669,56.2532,56.0585,56.1854,440703.0
2021-01-13 12:40:00,66.37,66.48,66.32,66.47,329039.0,56.1854,56.2786,56.1431,56.2701,329039.0
2021-01-13 12:50:00,66.47,66.5,66.32,66.37,413488.0,56.2701,56.2955,56.1431,56.1854,413488.0
2021-01-13 13:00:00,66.36,66.39,66.24,66.33,241077.0,56.177,56.2024,56.0754,56.1516,241077.0
2021-01-13 13:10:00,66.33,66.42,66.3,66.4,211264.0,56.1516,56.2278,56.1262,56.2108,211264.0
2021-01-13 13:20:00,66.41,66.61,66.41,66.6,325453.0,56.2193,56.3886,56.2193,56.3802,325453.0
2021-01-13 13:30:00,66.6,66.74,66.55,66.72,408279.0,56.3802,56.4987,56.3378,56.4817,408279.0
2021-01-13 13:40:00,66.72,66.75,66.63,66.66,202854.0,56.4817,56.5071,56.4056,56.4309,202854.0
2021-01-13 13:50:00,66.67,66.85,66.51,66.81,495266.0,56.4394,56.5918,56.304,56.5579,495266.0
2021-01-13 14:00:00,66.82,66.93,66.68,66.8,233755.0,56.5664,56.6595,56.4479,56.5495,233755.0
2021-01-13 14:10:00,66.8,66.87,66.75,66.78,141116.0,56.5495,56.6087,56.5071,56.5325,141116.0
2021-01-13 14:20:00,66.78,66.82,66.67,66.75,248972.0,56.5325,56.5664,56.4394,56.5071,248972.0
2021-01-13 14:30:00,66.75,66.75,66.64,66.71,131750.0,56.5071,56.5071,56.414,56.4733,131750.0
2021-01-13 14:40:00,66.7,66.78,66.65,66.76,128336.0,56.4648,56.5325,56.4225,56.5156,128336.0
2021-01-13 14:50:00,66.77,66.8,66.63,66.68,147064.0,56.5241,56.5495,56.4056,56.4479,147064.0
2021-01-13 15:00:00,66.68,66.71,66.54,66.62,202109.0,56.4479,56.4733,56.3294,56.3971,202109.0
2021-01-13 15:10:00,66.62,66.69,66.62,66.67,181411.0,56.3971,56.4563,56.3971,56.4394,181411.0
2021-01-13 15:20:00,66.67,66.69,66.54,66.57,196623.0,56.4394,56.4563,56.3294,56.3548,196623.0
2021-01-13 15:30:00,66.57,66.67,66.5,66.53,254144.0,56.3548,56.4394,56.2955,56.3209,254144.0
2021-01-13 15:40:00,66.53,66.93,66.53,66.92,404737.0,56.3209,56.6595,56.3209,56.6511,404737.0
2021-01-13 15:50:00,66.92,67.18,66.85,66.87,1735392.0,56.6511,56.8712,56.5918,56.6087,1735392.0
2021-01-14 09:30:00,67.52,68.07,67.17,67.61,1705165.0,57.159,57.6246,56.8627,57.2352,1705165.0
2021-01-14 09:40:00,67.59,67.94,67.52,67.61,920305.0,57.2182,57.5145,57.159,57.2352,920305.0
2021-01-14 09:50:00,67.62,67.98,67.54,67.95,710155.0,57.2436,57.5484,57.1759,57.523,710155.0
2021-01-14 10:00:00,67.95,68.12,67.85,67.95,820054.0,57.523,57.6669,57.4383,57.523,820054.0
2021-01-14 10:10:00,67.94,68.4,67.9,68.38,774040.0,57.5145,57.9039,57.4807,57.887,774040.0
2021-01-14 10:20:00,68.4,68.78,68.39,68.73,879939.0,57.9039,58.2256,57.8955,58.1833,879939.0
2021-01-14 10:30:00,68.73,68.91,68.17,68.27,966657.0,58.1833,58.3357,57.7092,57.7939,966657.0
2021-01-14 10:40:00,68.27,68.52,68.25,68.4,481847.0,57.7939,58.0055,57.777,57.9039,481847.0
2021-01-14 10:50:00,68.4,68.45,68.23,68.45,627086.0,57.9039,57.9463,57.76,57.9463,627086.0
2021-01-14 11:00:00,68.46,68.62,68.38,68.4,505102.0,57.9547,58.0902,57.887,57.9039,505102.0
2021-01-14 11:10:00,68.39,68.43,68.16,68.21,543080.0,57.8955,57.9293,57.7008,57.7431,543080.0
2021-01-14 11:20:00,68.2,68.45,68.2,68.42,429347.0,57.7346,57.9463,57.7346,57.9209,429347.0
2021-01-14 11:30:00,68.43,68.61,68.43,68.58,315220.0,57.9293,58.0817,57.9293,58.0563,315220.0
2021-01-14 11:40:00,68.59,68.77,68.56,68.75,431230.0,58.0648,58.2172,58.0394,58.2002,431230.0
2021-01-14 11:50:00,68.75,68.87,68.61,68.7,457524.0,58.2002,58.3018,58.0817,58.1579,457524.0
2021-01-14 12:00:00,68.7,68.81,68.63,68.72,301870.0,58.1579,58.251,58.0987,58.1748,301870.0
2021-01-14 12:10:00,68.72,68.84,68.64,68.7,317875.0,58.1748,58.2764,58.1071,58.1579,317875.0
2021-01-14 12:20:00,68.71,68.73,68.65,68.71,168359.0,58.1664,58.1833,58.1156,58.1664,168359.0
2021-01-14 12:30:00,68.7,68.8,68.69,68.76,209864.0,58.1579,58.2426,58.1494,58.2087,209864.0
2021-01-14 12:40:00,68.76,68.82,68.53,68.6,301784.0,58.2087,58.2595,58.014,58.0733,301784.0
2021-01-14 12:50:00,68.6,68.77,68.57,68.74,235892.0,58.0733,58.2172,58.0479,58.1918,235892.0
2021-01-14 13:00:00,68.73,68.99,68.72,68.83,531819.0,58.1833,58.4034,58.1748,58.268,531819.0
2021-01-14 13:10:00,68.83,69.04,68.82,69.03,467115.0,58.268,58.4457,58.2595,58.4373,467115.0
2021-01-14 13:20:00,69.03,69.15,69.02,69.15,315126.0,58.4373,58.5389,58.4288,58.5389,315126.0
2021-01-14 13:30:00,69.15,69.23,69.04,69.06,437978.0,58.5389,58.6066,58.4457,58.4627,437978.0
2021-01-14 13:40:00,69.07,69.19,69.0,69.15,231041.0,58.4711,58.5727,58.4119,58.5389,231041.0
2021-01-14 13:50:00,69.14,69.28,69.13,69.26,260870.0,58.5304,58.6489,58.5219,58.632,260870.0
2021-01-14 14:00:00,69.26,69.31,69.12,69.14,366335.0,58.632,58.6743,58.5135,58.5304,366335.0
2021-01-14 14:10:00,69.14,69.29,69.14,69.24,289121.0,58.5304,58.6574,58.5304,58.615,289121.0
2021-01-14 14:20:00,69.23,69.25,69.08,69.14,465226.0,58.6066,58.6235,58.4796,58.5304,465226.0
2021-01-14 14:30:00,69.14,69.3,69.13,69.26,238308.0,58.5304,58.6658,58.5219,58.632,238308.0
2021-01-14 14:40:00,69.26,69.27,69.14,69.2,370212.0,58.632,58.6404,58.5304,58.5812,370212.0
2021-01-14 14:50:00,69.2,69.28,69.07,69.18,496656.0,58.5812,58.6489,58.4711,58.5643,496656.0
2021-01-14 15:00:00,69.17,69.43,69.17,69.34,545381.0,58.5558,58.7759,58.5558,58.6997,545381.0
2021-01-14 15:10:00,69.34,69.37,68.91,68.91,709752.0,58.6997,58.7251,58.3357,58.3357,709752.0
2021-01-14 15:20:00,68.92,69.13,68.89,69.05,632712.0,58.3441,58.5219,58.3188,58.4542,632712.0
2021-01-14 15:30:00,69.05,69.17,68.96,69.13,703593.0,58.4542,58.5558,58.378,58.5219,703593.0
2021-01-14 15:40:00,69.13,69.15,69.0,69.06,947533.0,58.5219,58.5389,58.4119,58.4627,947533.0
2021-01-14 15:50:00,69.06,69.16,68.91,69.03,2323010.0,58.4627,58.5473,58.3357,58.4373,2323010.0
2021-01-15 09:30:00,67.33,67.65,66.1,67.12,3005187.0,56.9981,57.269,55.9569,56.8204,3005187.0
2021-01-15 09:40:00,67.09,67.3,66.68,66.74,1162079.0,56.795,56.9727,56.4479,56.4987,1162079.0
2021-01-15 09:50:00,66.74,66.75,66.13,66.27,1310055.0,56.4987,56.5071,55.9823,56.1008,1310055.0
2021-01-15 10:00:00,66.27,66.27,65.83,65.84,1169729.0,56.1008,56.1008,55.7283,55.7368,1169729.0
2021-01-15 10:10:00,65.84,65.85,65.28,65.52,1109317.0,55.7368,55.7452,55.2627,55.4659,1109317.0
2021-01-15 10:20:00,65.53,65.88,65.35,65.78,784304.0,55.4743,55.7706,55.322,55.686,784304.0
2021-01-15 10:30:00,65.77,65.84,65.57,65.61,492655.0,55.6775,55.7368,55.5082,55.5421,492655.0
2021-01-15 10:40:00,65.6,66.39,65.53,66.37,673396.0,55.5336,56.2024,55.4743,56.1854,673396.0
2021-01-15 10:50:00,66.36,66.37,65.9,66.06,655794.0,56.177,56.1854,55.7876,55.923,655794.0
2021-01-15 11:00:00,66.06,66.1,65.8,65.85,417135.0,55.923,55.9569,55.7029,55.7452,417135.0
2021-01-15 11:10:00,65.86,65.95,65.68,65.87,571505.0,55.7537,55.8299,55.6013,55.7622,571505.0
2021-01-15 11:20:00,65.86,66.0,65.76,65.8,458638.0,55.7537,55.8722,55.6691,55.7029,458638.0
2021-01-15 11:30:00,65.8,65.85,65.55,65.64,847167.0,55.7029,55.7452,55.4913,55.5675,847167.0
2021-01-15 11:40:00,65.64,65.91,65.52,65.74,621426.0,55.5675,55.796,55.4659,55.6521,621426.0
2021-01-15 11:50:00,65.72,65.79,64.41,64.49,2205503.0,55.6352,55.6945,54.5262,54.5939,2205503.0
2021-01-15 12:00:00,64.49,64.8,64.34,64.65,1514419.0,54.5939,54.8564,54.467,54.7294,1514419.0
2021-01-15 12:10:00,64.66,64.68,64.43,64.58,892782.0,54.7379,54.7548,54.5431,54.6701,892782.0
2021-01-15 12:20:00,64.58,64.99,64.54,64.97,646328.0,54.6701,55.0172,54.6363,55.0003,646328.0
2021-01-15 12:30:00,64.96,64.99,64.77,64.97,686211.0,54.9918,55.0172,54.831,55.0003,686211.0
2021-01-15 12:40:00,64.97,65.2,64.89,65.14,671132.0,55.0003,55.195,54.9326,55.1442,671132.0
2021-01-15 12:50:00,65.15,65.23,65.04,65.22,510584.0,55.1527,55.2204,55.0595,55.2119,510584.0
2021-01-15 13:00:00,65.22,65.32,65.06,65.24,398061.0,55.2119,55.2966,55.0765,55.2288,398061.0
2021-01-15 13:10:00,65.25,65.53,65.23,65.51,487028.0,55.2373,55.4743,55.2204,55.4574,487028.0
2021-01-15 13:20:00,65.5,65.53,65.16,65.19,312424.0,55.449,55.4743,55.1611,55.1865,312424.0
2021-01-15 13:30:00,65.19,65.35,65.09,65.31,267984.0,55.1865,55.322,55.1019,55.2881,267984.0
2021-01-15 13:40:00,65.31,65.34,65.11,65.12,245878.0,55.2881,55.3135,55.1188,55.1273,245878.0
2021-01-15 13:50:00,65.11,65.15,64.91,65.12,340839.0,55.1188,55.1527,54.9495,55.1273,340839.0
2021-01-15 14:00:00,65.12,65.17,64.75,64.82,498859.0,55.1273,55.1696,54.814,54.8733,498859.0
2021-01-15 14:10:00,64.81,64.91,64.65,64.69,389343.0,54.8648,54.9495,54.7294,54.7632,389343.0
2021-01-15 14:20:00,64.68,64.76,64.63,64.73,281563.0,54.7548,54.8225,54.7125,54.7971,281563.0
2021-01-15 14:30:00,64.74,64.81,64.62,64.75,339974.0,54.8056,54.8648,54.704,54.814,339974.0
2021-01-15 14:40:00,64.74,64.77,64.59,64.66,315692.0,54.8056,54.831,54.6786,54.7379,315692.0
2021-01-15 14:50:00,64.66,64.87,64.48,64.79,605713.0,54.7379,54.9156,54.5855,54.8479,605713.0
2021-01-15 15:00:00,64.79,64.84,64.66,64.79,438935.0,54.8479,54.8902,54.7379,54.8479,438935.0
2021-01-15 15:10:00,64.79,64.96,64.79,64.8,357274.0,54.8479,54.9918,54.8479,54.8564,357274.0
2021-01-15 15:20:00,64.8,64.82,64.61,64.81,381937.0,54.8564,54.8733,54.6955,54.8648,381937.0
2021-01-15 15:30:00,64.81,64.9,64.72,64.73,486964.0,54.8648,54.941,54.7886,54.7971,486964.0
2021-01-15 15:40:00,64.73,64.84,64.3,64.34,1080314.0,54.7971,54.8902,54.4331,54.467,1080314.0
2021-01-15 15:50:00,64.34,64.39,64.09,64.25,2515244.0,54.467,54.5093,54.2553,54.3908,2515244.0
2021-01-19 09:30:00,65.2,65.25,63.71,64.1,2417640.0,55.195,55.2373,53.9336,54.2638,2417640.0
2021-01-19 09:40:00,64.1,64.38,63.74,64.1,1330917.0,54.2638,54.5008,53.959,54.2638,1330917.0
2021-01-19 09:50:00,64.09,64.26,63.56,63.69,1164442.0,54.2553,54.3992,53.8066,53.9167,1164442.0
2021-01-19 10:00:00,63.69,63.89,63.32,63.43,877032.0,53.9167,54.086,53.6035,53.6966,877032.0
2021-01-19 10:10:00,63.42,63.48,63.05,63.09,989619.0,53.6881,53.7389,53.3749,53.4088,989619.0
2021-01-19 10:20:00,63.09,63.24,62.91,63.12,764588.0,53.4088,53.5358,53.2564,53.4342,764588.0
2021-01-19 10:30:00,63.12,63.52,63.05,63.43,773115.0,53.4342,53.7728,53.3749,53.6966,773115.0
2021-01-19 10:40:00,63.42,63.44,63.22,63.37,459252.0,53.6881,53.7051,53.5188,53.6458,459252.0
2021-01-19 10:50:00,63.37,63.61,63.36,63.45,542326.0,53.6458,53.849,53.6373,53.7135,542326.0
2021-01-19 11:00:00,63.45,63.56,63.4,63.49,318847.0,53.7135,53.8066,53.6712,53.7474,318847.0
2021-01-19 11:10:00,63.5,63.75,63.5,63.67,394501.0,53.7559,53.9675,53.7559,53.8998,394501.0
2021-01-19 11:20:00,63.68,64.14,63.61,64.12,663812.0,53.9082,54.2976,53.849,54.2807,663812.0
2021-01-19 11:30:00,64.12,64.12,63.67,63.75,373660.0,54.2807,54.2807,53.8998,53.9675,373660.0
2021-01-19 11:40:00,63.75,63.95,63.69,63.94,401967.0,53.9675,54.1368,53.9167,54.1283,401967.0
2021-01-19 11:50:00,63.94,63.99,63.85,63.95,313409.0,54.1283,54.1707,54.0521,54.1368,313409.0
2021-01-19 12:00:00,63.95,64.06,63.87,63.96,361562.0,54.1368,54.2299,54.0691,54.1453,361562.0
2021-01-19 12:10:00,63.95,63.96,63.51,63.72,447736.0,54.1368,54.1453,53.7643,53.9421,447736.0
2021-01-19 12:20:00,63.72,63.77,63.61,63.72,430510.0,53.9421,53.9844,53.849,53.9421,430510.0
2021-01-19 12:30:00,63.72,63.73,63.56,63.62,184355.0,53.9421,53.9506,53.8066,53.8574,184355.0
2021-01-19 12:40:00,63.61,63.77,63.6,63.74,231631.0,53.849,53.9844,53.8405,53.959,231631.0
2021-01-19 12:50:00,63.73,63.92,63.73,63.83,269983.0,53.9506,54.1114,53.9506,54.0352,269983.0
2021-01-19 13:00:00,63.83,63.95,63.8,63.9,249173.0,54.0352,54.1368,54.0098,54.0945,249173.0
2021-01-19 13:10:00,63.9,63.91,63.81,63.83,360787.0,54.0945,54.1029,54.0183,54.0352,360787.0
2021-01-19 13:20:00,63.83,63.89,63.67,63.68,437364.0,54.0352,54.086,53.8998,53.9082,437364.0
2021-01-19 13:30:00,63.68,63.78,63.61,63.67,224978.0,53.9082,53.9929,53.849,53.8998,224978.0
2021-01-19 13:40:00,63.68,63.7,63.53,63.58,269998.0,53.9082,53.9252,53.7813,53.8236,269998.0
2021-01-19 13:50:00,63.57,63.65,63.57,63.65,235586.0,53.8151,53.8828,53.8151,53.8828,235586.0
2021-01-19 14:00:00,63.64,63.64,63.51,63.6,294115.0,53.8744,53.8744,53.7643,53.8405,294115.0
2021-01-19 14:10:00,63.59,63.74,63.57,63.7,179953.0,53.832,53.959,53.8151,53.9252,179953.0
2021-01-19 14:20:00,63.7,63.75,63.67,63.69,201565.0,53.9252,53.9675,53.8998,53.9167,201565.0
2021-01-19 14:30:00,63.69,63.71,63.62,63.68,215817.0,53.9167,53.9336,53.8574,53.9082,215817.0
2021-01-19 14:40:00,63.69,63.77,63.63,63.73,239468.0,53.9167,53.9844,53.8659,53.9506,239468.0
2021-01-19 14:50:00,63.74,63.75,63.62,63.71,184524.0,53.959,53.9675,53.8574,53.9336,184524.0
2021-01-19 15:00:00,63.71,63.77,63.63,63.74,203282.0,53.9336,53.9844,53.8659,53.959,203282.0
2021-01-19 15:10:00,63.74,63.78,63.58,63.59,239609.0,53.959,53.9929,53.8236,53.832,239609.0
2021-01-19 15:20:00,63.6,63.74,63.59,63.73,254321.0,53.8405,53.959,53.832,53.9506,254321.0
2021-01-19 15:30:00,63.72,63.77,63.61,63.63,357406.0,53.9421,53.9844,53.849,53.8659,357406.0
2021-01-19 15:40:00,63.62,63.65,63.51,63.56,777524.0,53.8574,53.8828,53.7643,53.8066,777524.0
2021-01-19 15:50:00,63.55,63.73,63.48,63.69,1686864.0,53.7982,53.9506,53.7389,53.9167,1686864.0
2021-01-20 09:30:00,63.75,63.82,63.28,63.55,1062147.0,53.9675,54.0268,53.5696,53.7982,1062147.0
2021-01-20 09:40:00,63.54,63.55,63.01,63.1,867896.0,53.7897,53.7982,53.341,53.4172,867896.0
2021-01-20 09:50:00,63.1,63.19,62.95,63.11,549616.0,53.4172,53.4934,53.2903,53.4257,549616.0
2021-01-20 10:00:00,63.1,63.12,62.89,62.94,596483.0,53.4172,53.4342,53.2395,53.2818,596483.0
2021-01-20 10:10:00,62.93,63.34,62.83,63.16,649965.0,53.2733,53.6204,53.1887,53.468,649965.0
2021-01-20 10:20:00,63.16,63.25,62.92,62.96,512813.0,53.468,53.5442,53.2649,53.2987,512813.0
2021-01-20 10:30:00,62.97,63.17,62.91,63.1,513690.0,53.3072,53.4765,53.2564,53.4172,513690.0
2021-01-20 10:40:00,63.1,63.41,63.1,63.27,474483.0,53.4172,53.6797,53.4172,53.5611,474483.0
2021-01-20 10:50:00,63.27,63.39,63.2,63.23,246371.0,53.5611,53.6627,53.5019,53.5273,246371.0
2021-01-20 11:00:00,63.22,63.24,62.95,62.97,371390.0,53.5188,53.5358,53.2903,53.3072,371390.0
2021-01-20 11:10:00,62.96,63.15,62.95,63.12,216913.0,53.2987,53.4596,53.2903,53.4342,216913.0
2021-01-20 11:20:00,63.11,63.16,62.97,63.06,233033.0,53.4257,53.468,53.3072,53.3834,233033.0
2021-01-20 11:30:00,63.06,63.11,62.95,62.97,307443.0,53.3834,53.4257,53.2903,53.3072,307443.0
2021-01-20 11:40:00,62.97,63.04,62.92,62.93,252284.0,53.3072,53.3664,53.2649,53.2733,252284.0
2021-01-20 11:50:00,62.93,62.95,62.87,62.9,331596.0,53.2733,53.2903,53.2225,53.2479,331596.0
2021-01-20 12:00:00,62.91,62.95,62.89,62.91,209033.0,53.2564,53.2903,53.2395,53.2564,209033.0
2021-01-20 12:10:00,62.91,62.95,62.89,62.93,251687.0,53.2564,53.2903,53.2395,53.2733,251687.0
2021-01-20 12:20:00,62.93,63.22,62.91,63.18,413434.0,53.2733,53.5188,53.2564,53.485,413434.0
2021-01-20 12:30:00,63.18,63.25,63.15,63.24,231981.0,53.485,53.5442,53.4596,53.5358,231981.0
2021-01-20 12:40:00,63.25,63.31,63.19,63.21,187844.0,53.5442,53.595,53.4934,53.5104,187844.0
2021-01-20 12:50:00,63.2,63.36,63.15,63.31,314143.0,53.5019,53.6373,53.4596,53.595,314143.0
2021-01-20 13:00:00,63.31,63.38,63.28,63.33,196792.0,53.595,53.6543,53.5696,53.6119,196792.0
2021-01-20 13:10:00,63.33,63.42,63.28,63.36,250522.0,53.6119,53.6881,53.5696,53.6373,250522.0
2021-01-20 13:20:00,63.36,63.41,63.22,63.24,244974.0,53.6373,53.6797,53.5188,53.5358,244974.0
2021-01-20 13:30:00,63.24,63.3,63.19,63.19,191807.0,53.5358,53.5865,53.4934,53.4934,191807.0
2021-01-20 13:40:00,63.19,63.26,63.11,63.11,247760.0,53.4934,53.5527,53.4257,53.4257,247760.0
2021-01-20 13:50:00,63.12,63.15,62.89,62.9,323554.0,53.4342,53.4596,53.2395,53.2479,323554.0
2021-01-20 14:00:00,62.89,63.03,62.85,63.03,257069.0,53.2395,53.358,53.2056,53.358,257069.0
2021-01-20 14:10:00,63.03,63.09,62.93,63.05,198719.0,53.358,53.4088,53.2733,53.3749,198719.0
2021-01-20 14:20:00,63.04,63.14,63.02,63.11,190560.0,53.3664,53.4511,53.3495,53.4257,190560.0
2021-01-20 14:30:00,63.1,63.12,63.01,63.03,186008.0,53.4172,53.4342,53.341,53.358,186008.0
2021-01-20 14:40:00,63.03,63.14,63.01,63.08,171525.0,53.358,53.4511,53.341,53.4003,171525.0
2021-01-20 14:50:00,63.08,63.11,63.01,63.06,168147.0,53.4003,53.4257,53.341,53.3834,168147.0
2021-01-20 15:00:00,63.06,63.14,63.02,63.1,202980.0,53.3834,53.4511,53.3495,53.4172,202980.0
2021-01-20 15:10:00,63.1,63.18,63.02,63.17,223956.0,53.4172,53.485,53.3495,53.4765,223956.0
2021-01-20 15:20:00,63.17,63.36,63.13,63.31,333733.0,53.4765,53.6373,53.4426,53.595,333733.0
2021-01-20 15:30:00,63.31,63.33,63.18,63.21,259938.0,53.595,53.6119,53.485,53.5104,259938.0
2021-01-20 15:40:00,63.21,63.44,63.2,63.37,396873.0,53.5104,53.7051,53.5019,53.6458,396873.0
2021-01-20 15:50:00,63.36,63.4,63.21,63.23,1122315.0,53.6373,53.6712,53.5104,53.5273,1122315.0
2021-01-21 09:30:00,63.21,63.34,62.68,62.79,1080308.0,53.5104,53.6204,53.0617,53.1548,1080308.0
2021-01-21 09:40:00,62.77,62.81,62.55,62.74,640073.0,53.1379,53.1717,52.9516,53.1125,640073.0
2021-01-21 09:50:00,62.73,63.09,62.72,62.81,529251.0,53.104,53.4088,53.0955,53.1717,529251.0
2021-01-21 10:00:00,62.8,62.84,62.22,62.29,742162.0,53.1633,53.1971,52.6723,52.7315,742162.0
2021-01-21 10:10:00,62.28,62.38,62.07,62.37,507582.0,52.7231,52.8077,52.5453,52.7993,507582.0
2021-01-21 10:20:00,62.37,62.67,62.33,62.55,498778.0,52.7993,53.0532,52.7654,52.9516,498778.0
2021-01-21 10:30:00,62.56,62.6,62.32,62.38,279544.0,52.9601,52.994,52.7569,52.8077,279544.0
2021-01-21 10:40:00,62.39,62.42,62.23,62.25,234498.0,52.8162,52.8416,52.6807,52.6977,234498.0
2021-01-21 10:50:00,62.24,62.31,62.09,62.14,287761.0,52.6892,52.7485,52.5622,52.6045,287761.0
2021-01-21 11:00:00,62.13,62.37,62.02,62.1,609525.0,52.5961,52.7993,52.503,52.5707,609525.0
2021-01-21 11:10:00,62.1,62.15,61.98,62.13,397585.0,52.5707,52.613,52.4691,52.5961,397585.0
2021-01-21 11:20:00,62.13,62.3,62.11,62.27,267251.0,52.5961,52.74,52.5792,52.7146,267251.0
2021-01-21 11:30:00,62.26,62.31,62.07,62.1,595279.0,52.7061,52.7485,52.5453,52.5707,595279.0
2021-01-21 11:40:00,62.09,62.1,61.9,62.02,416490.0,52.5622,52.5707,52.4014,52.503,416490.0
2021-01-21 11:50:00,62.03,62.09,61.96,62.08,360323.0,52.5114,52.5622,52.4522,52.5538,360323.0
2021-01-21 12:00:00,62.09,62.35,62.03,62.22,268063.0,52.5622,52.7823,52.5114,52.6723,268063.0
2021-01-21 12:10:00,62.22,62.22,62.01,62.04,306276.0,52.6723,52.6723,52.4945,52.5199,306276.0
2021-01-21 12:20:00,62.04,62.38,62.02,62.37,316608.0,52.5199,52.8077,52.503,52.7993,316608.0
2021-01-21 12:30:00,62.37,62.48,62.34,62.38,260093.0,52.7993,52.8924,52.7739,52.8077,260093.0
2021-01-21 12:40:00,62.38,62.43,62.31,62.38,145265.0,52.8077,52.85,52.7485,52.8077,145265.0
2021-01-21 12:50:00,62.37,62.38,62.28,62.3,141055.0,52.7993,52.8077,52.7231,52.74,141055.0
2021-01-21 13:00:00,62.3,62.39,62.26,62.35,140668.0,52.74,52.8162,52.7061,52.7823,140668.0
2021-01-21 13:10:00,62.34,62.37,62.25,62.26,138463.0,52.7739,52.7993,52.6977,52.7061,138463.0
2021-01-21 13:20:00,62.26,62.32,62.17,62.18,123434.0,52.7061,52.7569,52.6299,52.6384,123434.0
2021-01-21 13:30:00,62.19,62.21,62.14,62.15,156158.0,52.6469,52.6638,52.6045,52.613,156158.0
2021-01-21 13:40:00,62.14,62.28,62.13,62.22,163763.0,52.6045,52.7231,52.5961,52.6723,163763.0
2021-01-21 13:50:00,62.23,62.4,62.22,62.38,157211.0,52.6807,52.8247,52.6723,52.8077,157211.0
2021-01-21 14:00:00,62.37,62.4,62.19,62.21,245666.0,52.7993,52.8247,52.6469,52.6638,245666.0
2021-01-21 14:10:00,62.21,62.29,62.17,62.28,183332.0,52.6638,52.7315,52.6299,52.7231,183332.0
2021-01-21 14:20:00,62.28,62.29,62.14,62.16,143482.0,52.7231,52.7315,52.6045,52.6215,143482.0
2021-01-21 14:30:00,62.16,62.28,62.12,62.24,137672.0,52.6215,52.7231,52.5876,52.6892,137672.0
2021-01-21 14:40:00,62.24,62.37,62.18,62.23,192286.0,52.6892,52.7993,52.6384,52.6807,192286.0
2021-01-21 14:50:00,62.23,62.25,62.06,62.07,268613.0,52.6807,52.6977,52.5368,52.5453,268613.0
2021-01-21 15:00:00,62.08,62.17,62.06,62.06,244639.0,52.5538,52.6299,52.5368,52.5368,244639.0
2021-01-21 15:10:00,62.08,62.08,62.01,62.08,273647.0,52.5538,52.5538,52.4945,52.5538,273647.0
2021-01-21 15:20:00,62.08,62.09,61.92,61.94,424853.0,52.5538,52.5622,52.4183,52.4352,424853.0
2021-01-21 15:30:00,61.94,62.06,61.91,61.98,453339.0,52.4352,52.5368,52.4098,52.4691,453339.0
2021-01-21 15:40:00,61.98,62.09,61.95,61.99,604593.0,52.4691,52.5622,52.4437,52.4776,604593.0
2021-01-21 15:50:00,61.98,62.0,61.74,61.88,2228578.0,52.4691,52.486,52.2659,52.3844,2228578.0
2021-01-22 09:30:00,60.94,61.24,60.19,61.11,1786557.0,51.5887,51.8427,50.9538,51.7326,1786557.0
2021-01-22 09:40:00,61.06,61.83,60.98,61.74,778534.0,51.6903,52.3421,51.6226,52.2659,778534.0
2021-01-22 09:50:00,61.76,61.77,61.16,61.18,818018.0,52.2829,52.2913,51.7749,51.7919,818018.0
2021-01-22 10:00:00,61.19,61.26,60.91,61.08,1035077.0,51.8003,51.8596,51.5633,51.7072,1035077.0
2021-01-22 10:10:00,61.08,61.08,60.73,60.84,635218.0,51.7072,51.7072,51.4109,51.504,635218.0
2021-01-22 10:20:00,60.85,60.93,60.51,60.58,663400.0,51.5125,51.5802,51.2247,51.2839,663400.0
2021-01-22 10:30:00,60.58,60.72,60.41,60.5,456167.0,51.2839,51.4024,51.14,51.2162,456167.0
2021-01-22 10:40:00,60.5,60.63,60.39,60.47,594131.0,51.2162,51.3263,51.1231,51.1908,594131.0
2021-01-22 10:50:00,60.47,60.69,60.35,60.52,535781.0,51.1908,51.3771,51.0892,51.2331,535781.0
2021-01-22 11:00:00,60.52,60.7,60.44,60.54,473950.0,51.2331,51.3855,51.1654,51.2501,473950.0
2021-01-22 11:10:00,60.54,60.72,60.46,60.56,448185.0,51.2501,51.4024,51.1823,51.267,448185.0
2021-01-22 11:20:00,60.57,60.73,60.53,60.67,539350.0,51.2755,51.4109,51.2416,51.3601,539350.0
2021-01-22 11:30:00,60.66,60.7,60.57,60.66,326122.0,51.3517,51.3855,51.2755,51.3517,326122.0
2021-01-22 11:40:00,60.65,60.88,60.65,60.88,418386.0,51.3432,51.5379,51.3432,51.5379,418386.0
2021-01-22 11:50:00,60.88,60.97,60.77,60.9,399028.0,51.5379,51.6141,51.4448,51.5548,399028.0
2021-01-22 12:00:00,60.89,61.04,60.89,60.89,397991.0,51.5464,51.6733,51.5464,51.5464,397991.0
2021-01-22 12:10:00,60.89,61.09,60.85,60.85,405228.0,51.5464,51.7157,51.5125,51.5125,405228.0
2021-01-22 12:20:00,60.85,60.92,60.72,60.78,291639.0,51.5125,51.5718,51.4024,51.4532,291639.0
2021-01-22 12:30:00,60.78,60.9,60.74,60.85,245065.0,51.4532,51.5548,51.4194,51.5125,245065.0
2021-01-22 12:40:00,60.85,60.88,60.74,60.85,184544.0,51.5125,51.5379,51.4194,51.5125,184544.0
2021-01-22 12:50:00,60.86,61.02,60.83,60.99,224370.0,51.521,51.6564,51.4956,51.631,224370.0
2021-01-22 13:00:00,60.99,61.11,60.87,61.03,224305.0,51.631,51.7326,51.5294,51.6649,224305.0
2021-01-22 13:10:00,61.03,61.03,60.92,60.97,233253.0,51.6649,51.6649,51.5718,51.6141,233253.0
2021-01-22 13:20:00,60.97,61.03,60.83,60.86,205546.0,51.6141,51.6649,51.4956,51.521,205546.0
2021-01-22 13:30:00,60.86,61.1,60.85,61.09,178293.0,51.521,51.7241,51.5125,51.7157,178293.0
2021-01-22 13:40:00,61.09,61.17,61.07,61.16,222327.0,51.7157,51.7834,51.6987,51.7749,222327.0
2021-01-22 13:50:00,61.17,61.18,61.08,61.11,262417.0,51.7834,51.7919,51.7072,51.7326,262417.0
2021-01-22 14:00:00,61.12,61.14,60.96,60.98,224005.0,51.7411,51.758,51.6056,51.6226,224005.0
2021-01-22 14:10:00,60.98,61.16,60.98,61.06,415390.0,51.6226,51.7749,51.6226,51.6903,415390.0
2021-01-22 14:20:00,61.07,61.28,61.01,61.27,219736.0,51.6987,51.8765,51.6479,51.8681,219736.0
2021-01-22 14:30:00,61.27,61.33,61.21,61.31,238506.0,51.8681,51.9188,51.8173,51.9019,238506.0
2021-01-22 14:40:00,61.31,61.42,61.22,61.37,259159.0,51.9019,51.995,51.8257,51.9527,259159.0
2021-01-22 14:50:00,61.37,61.37,61.17,61.19,175284.0,51.9527,51.9527,51.7834,51.8003,175284.0
2021-01-22 15:00:00,61.19,61.47,61.19,61.45,299055.0,51.8003,52.0374,51.8003,52.0204,299055.0
2021-01-22 15:10:00,61.44,61.5,61.36,61.41,352922.0,52.012,52.0628,51.9442,51.9866,352922.0
2021-01-22 15:20:00,61.41,61.49,61.37,61.48,251109.0,51.9866,52.0543,51.9527,52.0458,251109.0
2021-01-22 15:30:00,61.48,61.58,61.42,61.57,553428.0,52.0458,52.1305,51.995,52.122,553428.0
2021-01-22 15:40:00,61.57,61.6,61.42,61.48,340556.0,52.122,52.1474,51.995,52.0458,340556.0
2021-01-22 15:50:00,61.48,61.54,61.31,61.33,1160639.0,52.0458,52.0966,51.9019,51.9188,1160639.0
2021-01-25 09:30:00,60.61,60.77,60.21,60.28,1119624.0,51.3093,51.4448,50.9707,51.03,1119624.0
2021-01-25 09:40:00,60.28,60.28,59.77,59.79,1291189.0,51.03,51.03,50.5982,50.6152,1291189.0
2021-01-25 09:50:00,59.79,60.08,59.7,59.98,741461.0,50.6152,50.8607,50.539,50.776,741461.0
2021-01-25 10:00:00,59.98,60.17,59.95,60.09,848878.0,50.776,50.9368,50.7506,50.8691,848878.0
2021-01-25 10:10:00,60.09,60.31,60.08,60.16,744042.0,50.8691,51.0554,50.8607,50.9284,744042.0
2021-01-25 10:20:00,60.15,60.21,59.99,59.99,560548.0,50.9199,50.9707,50.7845,50.7845,560548.0
2021-01-25 10:30:00,59.99,60.12,59.91,60.08,540113.0,50.7845,50.8945,50.7167,50.8607,540113.0
2021-01-25 10:40:00,60.07,60.16,59.91,59.91,518633.0,50.8522,50.9284,50.7167,50.7167,518633.0
2021-01-25 10:50:00,59.91,59.95,59.64,59.69,768056.0,50.7167,50.7506,50.4882,50.5305,768056.0
2021-01-25 11:00:00,59.68,59.76,59.29,59.38,964146.0,50.522,50.5898,50.1919,50.2681,964146.0
2021-01-25 11:10:00,59.37,59.6,59.26,59.53,921418.0,50.2596,50.4543,50.1665,50.3951,921418.0
2021-01-25 11:20:00,59.52,59.65,59.34,59.38,499161.0,50.3866,50.4966,50.2342,50.2681,499161.0
2021-01-25 11:30:00,59.38,59.42,59.17,59.21,729795.0,50.2681,50.3019,50.0903,50.1242,729795.0
2021-01-25 11:40:00,59.21,59.79,59.2,59.73,488643.0,50.1242,50.6152,50.1157,50.5644,488643.0
2021-01-25 11:50:00,59.75,59.76,59.6,59.67,356942.0,50.5813,50.5898,50.4543,50.5136,356942.0
2021-01-25 12:00:00,59.68,59.85,59.6,59.83,358680.0,50.522,50.666,50.4543,50.649,358680.0
2021-01-25 12:10:00,59.83,59.85,59.51,59.52,391988.0,50.649,50.666,50.3781,50.3866,391988.0
2021-01-25 12:20:00,59.51,59.59,59.46,59.46,326685.0,50.3781,50.4458,50.3358,50.3358,326685.0
2021-01-25 12:30:00,59.48,59.88,59.47,59.85,428791.0,50.3527,50.6913,50.3443,50.666,428791.0
2021-01-25 12:40:00,59.86,59.93,59.72,59.82,280218.0,50.6744,50.7337,50.5559,50.6406,280218.0
2021-01-25 12:50:00,59.83,59.92,59.73,59.9,303751.0,50.649,50.7252,50.5644,50.7083,303751.0
2021-01-25 13:00:00,59.9,60.21,59.87,60.01,664108.0,50.7083,50.9707,50.6829,50.8014,664108.0
2021-01-25 13:10:00,60.02,60.2,60.01,60.16,308893.0,50.8099,50.9622,50.8014,50.9284,308893.0
2021-01-25 13:20:00,60.17,60.37,60.16,60.32,346023.0,50.9368,51.1062,50.9284,51.0638,346023.0
2021-01-25 13:30:00,60.32,60.41,60.29,60.38,249911.0,51.0638,51.14,51.0384,51.1146,249911.0
2021-01-25 13:40:00,60.39,60.42,60.21,60.26,271408.0,51.1231,51.1485,50.9707,51.013,271408.0
2021-01-25 13:50:00,60.26,60.32,60.18,60.23,346236.0,51.013,51.0638,50.9453,50.9876,346236.0
2021-01-25 14:00:00,60.24,60.29,60.16,60.17,191164.0,50.9961,51.0384,50.9284,50.9368,191164.0
2021-01-25 14:10:00,60.17,60.21,59.96,59.98,291564.0,50.9368,50.9707,50.7591,50.776,291564.0
2021-01-25 14:20:00,59.99,60.03,59.94,60.0,368436.0,50.7845,50.8183,50.7421,50.7929,368436.0
2021-01-25 14:30:00,60.0,60.02,59.88,59.95,308286.0,50.7929,50.8099,50.6913,50.7506,308286.0
2021-01-25 14:40:00,59.94,60.23,59.93,60.21,282634.0,50.7421,50.9876,50.7337,50.9707,282634.0
2021-01-25 14:50:00,60.22,60.24,60.03,60.06,283806.0,50.9792,50.9961,50.8183,50.8437,283806.0
2021-01-25 15:00:00,60.05,60.28,60.04,60.27,309277.0,50.8353,51.03,50.8268,51.0215,309277.0
2021-01-25 15:10:00,60.27,60.33,60.14,60.3,239478.0,51.0215,51.0723,50.9115,51.0469,239478.0
2021-01-25 15:20:00,60.3,60.4,60.26,60.35,246404.0,51.0469,51.1316,51.013,51.0892,246404.0
2021-01-25 15:30:00,60.35,60.41,60.3,60.38,233429.0,51.0892,51.14,51.0469,51.1146,233429.0
2021-01-25 15:40:00,60.38,60.49,60.32,60.46,518214.0,51.1146,51.2077,51.0638,51.1823,518214.0
2021-01-25 15:50:00,60.47,60.58,60.41,60.56,1203225.0,51.1908,51.2839,51.14,51.267,1203225.0
2021-01-26 09:30:00,61.2,61.24,60.49,60.56,978752.0,51.8088,51.8427,51.2077,51.267,978752.0
2021-01-26 09:40:00,60.55,60.66,60.29,60.32,586237.0,51.2585,51.3517,51.0384,51.0638,586237.0
2021-01-26 09:50:00,60.31,60.35,60.08,60.34,436502.0,51.0554,51.0892,50.8607,51.0808,436502.0
2021-01-26 10:00:00,60.34,60.71,60.29,60.62,480339.0,51.0808,51.394,51.0384,51.3178,480339.0
2021-01-26 10:10:00,60.62,60.66,60.37,60.62,468225.0,51.3178,51.3517,51.1062,51.3178,468225.0
2021-01-26 10:20:00,60.62,60.9,60.59,60.78,689010.0,51.3178,51.5548,51.2924,51.4532,689010.0
2021-01-26 10:30:00,60.78,60.87,60.6,60.74,345811.0,51.4532,51.5294,51.3009,51.4194,345811.0
2021-01-26 10:40:00,60.74,60.77,60.63,60.67,214998.0,51.4194,51.4448,51.3263,51.3601,214998.0
2021-01-26 10:50:00,60.67,60.68,60.4,60.45,521533.0,51.3601,51.3686,51.1316,51.1739,521533.0
2021-01-26 11:00:00,60.45,60.48,60.15,60.35,417990.0,51.1739,51.1993,50.9199,51.0892,417990.0
2021-01-26 11:10:00,60.35,60.46,60.33,60.36,247171.0,51.0892,51.1823,51.0723,51.0977,247171.0
2021-01-26 11:20:00,60.35,60.56,60.28,60.52,275848.0,51.0892,51.267,51.03,51.2331,275848.0
2021-01-26 11:30:00,60.51,60.53,60.35,60.38,237696.0,51.2247,51.2416,51.0892,51.1146,237696.0
2021-01-26 11:40:00,60.39,60.4,60.19,60.2,378764.0,51.1231,51.1316,50.9538,50.9622,378764.0
2021-01-26 11:50:00,60.21,60.36,60.2,60.33,224123.0,50.9707,51.0977,50.9622,51.0723,224123.0
2021-01-26 12:00:00,60.33,60.4,60.31,60.38,209536.0,51.0723,51.1316,51.0554,51.1146,209536.0
2021-01-26 12:10:00,60.38,60.64,60.36,60.57,459309.0,51.1146,51.3347,51.0977,51.2755,459309.0
2021-01-26 12:20:00,60.57,60.68,60.54,60.65,355183.0,51.2755,51.3686,51.2501,51.3432,355183.0
2021-01-26 12:30:00,60.65,60.83,60.63,60.82,253292.0,51.3432,51.4956,51.3263,51.4871,253292.0
2021-01-26 12:40:00,60.81,60.82,60.69,60.75,189711.0,51.4786,51.4871,51.3771,51.4278,189711.0
2021-01-26 12:50:00,60.74,60.95,60.73,60.92,244143.0,51.4194,51.5972,51.4109,51.5718,244143.0
2021-01-26 13:00:00,60.92,60.97,60.86,60.93,292427.0,51.5718,51.6141,51.521,51.5802,292427.0
2021-01-26 13:10:00,60.93,61.04,60.91,60.92,298551.0,51.5802,51.6733,51.5633,51.5718,298551.0
2021-01-26 13:20:00,60.92,60.93,60.81,60.88,181097.0,51.5718,51.5802,51.4786,51.5379,181097.0
2021-01-26 13:30:00,60.87,60.95,60.81,60.84,284757.0,51.5294,51.5972,51.4786,51.504,284757.0
2021-01-26 13:40:00,60.84,60.91,60.79,60.88,173491.0,51.504,51.5633,51.4617,51.5379,173491.0
2021-01-26 13:50:00,60.88,60.88,60.73,60.8,276948.0,51.5379,51.5379,51.4109,51.4702,276948.0
2021-01-26 14:00:00,60.8,61.13,60.78,60.99,402230.0,51.4702,51.7495,51.4532,51.631,402230.0
2021-01-26 14:10:00,60.98,61.13,60.95,61.11,248084.0,51.6226,51.7495,51.5972,51.7326,248084.0
2021-01-26 14:20:00,61.1,61.15,60.93,60.95,231228.0,51.7241,51.7665,51.5802,51.5972,231228.0
2021-01-26 14:30:00,60.95,60.98,60.93,60.93,188490.0,51.5972,51.6226,51.5802,51.5802,188490.0
2021-01-26 14:40:00,60.94,60.98,60.81,60.86,175103.0,51.5887,51.6226,51.4786,51.521,175103.0
2021-01-26 14:50:00,60.86,60.9,60.82,60.9,120155.0,51.521,51.5548,51.4871,51.5548,120155.0
2021-01-26 15:00:00,60.9,60.91,60.73,60.9,266552.0,51.5548,51.5633,51.4109,51.5548,266552.0
2021-01-26 15:10:00,60.9,60.92,60.83,60.9,267196.0,51.5548,51.5718,51.4956,51.5548,267196.0
2021-01-26 15:20:00,60.9,60.93,60.84,60.86,198123.0,51.5548,51.5802,51.504,51.521,198123.0
2021-01-26 15:30:00,60.85,60.89,60.76,60.77,482796.0,51.5125,51.5464,51.4363,51.4448,482796.0
2021-01-26 15:40:00,60.77,60.85,60.67,60.84,556628.0,51.4448,51.5125,51.3601,51.504,556628.0
2021-01-26 15:50:00,60.84,60.93,60.78,60.91,1861644.0,51.504,51.5802,51.4532,51.5633,1861644.0
2021-01-27 09:30:00,59.9,59.99,59.33,59.4,1248330.0,50.7083,50.7845,50.2257,50.285,1248330.0
2021-01-27 09:40:00,59.37,59.38,58.58,58.62,1157276.0,50.2596,50.2681,49.5908,49.6247,1157276.0
2021-01-27 09:50:00,58.63,59.06,58.53,58.98,829794.0,49.6332,49.9972,49.5485,49.9295,829794.0
2021-01-27 10:00:00,58.97,59.27,58.74,58.87,803474.0,49.921,50.175,49.7263,49.8363,803474.0
2021-01-27 10:10:00,58.88,59.2,58.81,59.16,704476.0,49.8448,50.1157,49.7855,50.0818,704476.0
2021-01-27 10:20:00,59.17,59.43,59.16,59.37,665249.0,50.0903,50.3104,50.0818,50.2596,665249.0
2021-01-27 10:30:00,59.38,59.68,59.31,59.32,687134.0,50.2681,50.522,50.2088,50.2173,687134.0
2021-01-27 10:40:00,59.32,59.51,59.13,59.43,691146.0,50.2173,50.3781,50.0564,50.3104,691146.0
2021-01-27 10:50:00,59.42,59.85,59.37,59.81,519376.0,50.3019,50.666,50.2596,50.6321,519376.0
2021-01-27 11:00:00,59.82,59.86,59.5,59.65,391735.0,50.6406,50.6744,50.3697,50.4966,391735.0
2021-01-27 11:10:00,59.65,59.79,59.5,59.53,421534.0,50.4966,50.6152,50.3697,50.3951,421534.0
2021-01-27 11:20:00,59.54,59.76,59.44,59.69,316452.0,50.4035,50.5898,50.3189,50.5305,316452.0
2021-01-27 11:30:00,59.7,59.76,59.49,59.69,422751.0,50.539,50.5898,50.3612,50.5305,422751.0
2021-01-27 11:40:00,59.69,59.73,59.42,59.43,276858.0,50.5305,50.5644,50.3019,50.3104,276858.0
2021-01-27 11:50:00,59.43,59.67,59.4,59.45,355027.0,50.3104,50.5136,50.285,50.3273,355027.0
2021-01-27 12:00:00,59.45,60.0,59.35,59.66,580486.0,50.3273,50.7929,50.2427,50.5051,580486.0
2021-01-27 12:10:00,59.66,59.85,59.66,59.79,399717.0,50.5051,50.666,50.5051,50.6152,399717.0
2021-01-27 12:20:00,59.79,59.85,59.41,59.41,210682.0,50.6152,50.666,50.2935,50.2935,210682.0
2021-01-27 12:30:00,59.41,59.51,59.31,59.44,147207.0,50.2935,50.3781,50.2088,50.3189,147207.0
2021-01-27 12:40:00,59.45,59.6,59.4,59.55,193043.0,50.3273,50.4543,50.285,50.412,193043.0
2021-01-27 12:50:00,59.56,59.62,59.51,59.57,144111.0,50.4205,50.4712,50.3781,50.4289,144111.0
2021-01-27 13:00:00,59.57,59.66,59.55,59.59,165246.0,50.4289,50.5051,50.412,50.4458,165246.0
2021-01-27 13:10:00,59.6,59.69,59.44,59.66,259614.0,50.4543,50.5305,50.3189,50.5051,259614.0
2021-01-27 13:20:00,59.67,59.87,59.67,59.76,262256.0,50.5136,50.6829,50.5136,50.5898,262256.0
2021-01-27 13:30:00,59.76,59.77,59.56,59.62,154207.0,50.5898,50.5982,50.4205,50.4712,154207.0
2021-01-27 13:40:00,59.61,59.64,59.49,59.51,120995.0,50.4628,50.4882,50.3612,50.3781,120995.0
2021-01-27 13:50:00,59.52,59.62,59.45,59.58,251569.0,50.3866,50.4712,50.3273,50.4374,251569.0
2021-01-27 14:00:00,59.59,59.7,59.41,59.44,256865.0,50.4458,50.539,50.2935,50.3189,256865.0
2021-01-27 14:10:00,59.45,59.66,59.39,59.42,302411.0,50.3273,50.5051,50.2765,50.3019,302411.0
2021-01-27 14:20:00,59.42,59.53,59.37,59.42,229659.0,50.3019,50.3951,50.2596,50.3019,229659.0
2021-01-27 14:30:00,59.43,59.5,59.21,59.46,445058.0,50.3104,50.3697,50.1242,50.3358,445058.0
2021-01-27 14:40:00,59.46,59.61,59.35,59.48,644858.0,50.3358,50.4628,50.2427,50.3527,644858.0
2021-01-27 14:50:00,59.49,59.63,59.3,59.33,770131.0,50.3612,50.4797,50.2003,50.2257,770131.0
2021-01-27 15:00:00,59.33,59.5,59.2,59.44,637336.0,50.2257,50.3697,50.1157,50.3189,637336.0
2021-01-27 15:10:00,59.45,59.78,59.41,59.75,313933.0,50.3273,50.6067,50.2935,50.5813,313933.0
2021-01-27 15:20:00,59.74,59.83,59.6,59.67,439037.0,50.5728,50.649,50.4543,50.5136,439037.0
2021-01-27 15:30:00,59.66,59.7,59.21,59.31,731126.0,50.5051,50.539,50.1242,50.2088,731126.0
2021-01-27 15:40:00,59.3,59.43,59.17,59.42,625400.0,50.2003,50.3104,50.0903,50.3019,625400.0
2021-01-27 15:50:00,59.42,59.47,59.25,59.42,1671898.0,50.3019,50.3443,50.158,50.3019,1671898.0
2021-01-28 09:30:00,60.15,60.19,59.63,59.86,851236.0,50.9199,50.9538,50.4797,50.6744,851236.0
2021-01-28 09:40:00,59.85,60.47,59.81,60.07,663293.0,50.666,51.1908,50.6321,50.8522,663293.0
2021-01-28 09:50:00,60.03,60.47,59.93,59.97,702676.0,50.8183,51.1908,50.7337,50.7675,702676.0
2021-01-28 10:00:00,59.97,60.45,59.86,60.34,648832.0,50.7675,51.1739,50.6744,51.0808,648832.0
2021-01-28 10:10:00,60.35,60.78,60.34,60.77,591557.0,51.0892,51.4532,51.0808,51.4448,591557.0
2021-01-28 10:20:00,60.77,60.89,60.64,60.65,599501.0,51.4448,51.5464,51.3347,51.3432,599501.0
2021-01-28 10:30:00,60.66,60.72,60.39,60.4,490852.0,51.3517,51.4024,51.1231,51.1316,490852.0
2021-01-28 10:40:00,60.4,60.47,60.13,60.33,621143.0,51.1316,51.1908,50.903,51.0723,621143.0
2021-01-28 10:50:00,60.32,60.56,60.17,60.42,362786.0,51.0638,51.267,50.9368,51.1485,362786.0
2021-01-28 11:00:00,60.42,60.62,60.25,60.51,320718.0,51.1485,51.3178,51.0046,51.2247,320718.0
2021-01-28 11:10:00,60.51,60.71,60.47,60.54,271571.0,51.2247,51.394,51.1908,51.2501,271571.0
2021-01-28 11:20:00,60.54,60.57,60.16,60.21,370044.0,51.2501,51.2755,50.9284,50.9707,370044.0
2021-01-28 11:30:00,60.22,60.54,60.18,60.44,320167.0,50.9792,51.2501,50.9453,51.1654,320167.0
2021-01-28 11:40:00,60.46,60.64,60.43,60.6,287559.0,51.1823,51.3347,51.1569,51.3009,287559.0
2021-01-28 11:50:00,60.6,60.69,60.56,60.66,289604.0,51.3009,51.3771,51.267,51.3517,289604.0
2021-01-28 12:00:00,60.67,60.9,60.64,60.77,470022.0,51.3601,51.5548,51.3347,51.4448,470022.0
2021-01-28 12:10:00,60.77,60.82,60.7,60.77,156412.0,51.4448,51.4871,51.3855,51.4448,156412.0
2021-01-28 12:20:00,60.77,60.91,60.7,60.85,350685.0,51.4448,51.5633,51.3855,51.5125,350685.0
2021-01-28 12:30:00,60.85,60.89,60.71,60.73,153712.0,51.5125,51.5464,51.394,51.4109,153712.0
2021-01-28 12:40:00,60.72,60.73,60.62,60.72,154854.0,51.4024,51.4109,51.3178,51.4024,154854.0
2021-01-28 12:50:00,60.71,60.75,60.63,60.68,154822.0,51.394,51.4278,51.3263,51.3686,154822.0
2021-01-28 13:00:00,60.67,60.88,60.66,60.82,441056.0,51.3601,51.5379,51.3517,51.4871,441056.0
2021-01-28 13:10:00,60.83,60.83,60.53,60.72,345763.0,51.4956,51.4956,51.2416,51.4024,345763.0
2021-01-28 13:20:00,60.73,60.84,60.67,60.73,104673.0,51.4109,51.504,51.3601,51.4109,104673.0
2021-01-28 13:30:00,60.73,61.04,60.73,60.98,249652.0,51.4109,51.6733,51.4109,51.6226,249652.0
2021-01-28 13:40:00,60.98,61.02,60.79,60.8,150971.0,51.6226,51.6564,51.4617,51.4702,150971.0
2021-01-28 13:50:00,60.8,60.95,60.75,60.94,218269.0,51.4702,51.5972,51.4278,51.5887,218269.0
2021-01-28 14:00:00,60.94,61.06,60.89,60.91,344246.0,51.5887,51.6903,51.5464,51.5633,344246.0
2021-01-28 14:10:00,60.91,60.94,60.57,60.62,174933.0,51.5633,51.5887,51.2755,51.3178,174933.0
2021-01-28 14:20:00,60.62,60.72,60.6,60.65,233251.0,51.3178,51.4024,51.3009,51.3432,233251.0
2021-01-28 14:30:00,60.65,60.67,60.52,60.64,200240.0,51.3432,51.3601,51.2331,51.3347,200240.0
2021-01-28 14:40:00,60.64,60.68,60.53,60.57,226878.0,51.3347,51.3686,51.2416,51.2755,226878.0
2021-01-28 14:50:00,60.58,60.65,60.46,60.63,229118.0,51.2839,51.3432,51.1823,51.3263,229118.0
2021-01-28 15:00:00,60.63,60.63,60.53,60.59,153867.0,51.3263,51.3263,51.2416,51.2924,153867.0
2021-01-28 15:10:00,60.58,60.62,60.42,60.49,316582.0,51.2839,51.3178,51.1485,51.2077,316582.0
2021-01-28 15:20:00,60.5,60.54,60.38,60.39,219524.0,51.2162,51.2501,51.1146,51.1231,219524.0
2021-01-28 15:30:00,60.38,60.63,60.37,60.62,362229.0,51.1146,51.3263,51.1062,51.3178,362229.0
2021-01-28 15:40:00,60.61,60.76,60.52,60.74,481361.0,51.3093,51.4363,51.2331,51.4194,481361.0
2021-01-28 15:50:00,60.73,60.81,60.33,60.34,1255527.0,51.4109,51.4786,51.0723,51.0808,1255527.0
2021-01-29 09:30:00,59.96,60.2,59.31,59.39,965291.0,51.2055,51.4104,50.6504,50.7187,965291.0
2021-01-29 09:40:00,59.37,59.42,59.03,59.13,941183.0,50.7016,50.7443,50.4113,50.4967,941183.0
2021-01-29 09:50:00,59.13,59.67,59.03,59.56,596758.0,50.4967,50.9578,50.4113,50.8639,596758.0
2021-01-29 10:00:00,59.55,59.94,59.49,59.64,645340.0,50.8553,51.1884,50.8041,50.9322,645340.0
2021-01-29 10:10:00,59.65,59.71,59.34,59.44,413387.0,50.9407,50.992,50.676,50.7614,413387.0
2021-01-29 10:20:00,59.43,59.65,59.28,59.28,394837.0,50.7529,50.9407,50.6248,50.6248,394837.0
2021-01-29 10:30:00,59.28,59.44,59.22,59.23,676542.0,50.6248,50.7614,50.5735,50.5821,676542.0
2021-01-29 10:40:00,59.23,59.3,59.12,59.18,530675.0,50.5821,50.6418,50.4881,50.5394,530675.0
2021-01-29 10:50:00,59.19,59.45,59.19,59.37,320381.0,50.5479,50.7699,50.5479,50.7016,320381.0
2021-01-29 11:00:00,59.37,59.43,59.19,59.33,277152.0,50.7016,50.7529,50.5479,50.6675,277152.0
2021-01-29 11:10:00,59.34,59.34,59.02,59.03,325618.0,50.676,50.676,50.4027,50.4113,325618.0
2021-01-29 11:20:00,59.02,59.1,58.82,58.82,418702.0,50.4027,50.471,50.2319,50.2319,418702.0
2021-01-29 11:30:00,58.81,58.91,58.76,58.86,556690.0,50.2234,50.3088,50.1807,50.2661,556690.0
2021-01-29 11:40:00,58.85,58.87,58.6,58.68,261895.0,50.2575,50.2746,50.044,50.1124,261895.0
2021-01-29 11:50:00,58.68,58.88,58.63,58.87,201096.0,50.1124,50.2832,50.0697,50.2746,201096.0
2021-01-29 12:00:00,58.87,58.9,58.69,58.75,427815.0,50.2746,50.3002,50.1209,50.1721,427815.0
2021-01-29 12:10:00,58.75,58.83,58.42,58.46,465665.0,50.1721,50.2405,49.8903,49.9245,465665.0
2021-01-29 12:20:00,58.48,58.48,58.34,58.45,274145.0,49.9416,49.9416,49.822,49.9159,274145.0
2021-01-29 12:30:00,58.45,58.57,58.18,58.2,635360.0,49.9159,50.0184,49.6854,49.7024,635360.0
2021-01-29 12:40:00,58.21,58.36,57.84,57.85,659820.0,49.711,49.8391,49.395,49.4036,659820.0
2021-01-29 12:50:00,57.84,58.22,57.84,58.03,666030.0,49.395,49.7195,49.395,49.5573,666030.0
2021-01-29 13:00:00,58.02,58.24,57.86,57.97,439242.0,49.5487,49.7366,49.4121,49.506,439242.0
2021-01-29 13:10:00,57.96,57.99,57.69,57.75,348278.0,49.4975,49.5231,49.2669,49.3182,348278.0
2021-01-29 13:20:00,57.74,58.19,57.73,58.17,271158.0,49.3096,49.6939,49.3011,49.6768,271158.0
2021-01-29 13:30:00,58.17,58.19,58.0,58.05,212251.0,49.6768,49.6939,49.5317,49.5743,212251.0
2021-01-29 13:40:00,58.05,58.08,57.85,57.88,236132.0,49.5743,49.6,49.4036,49.4292,236132.0
2021-01-29 13:50:00,57.87,58.09,57.87,58.0,361701.0,49.4206,49.6085,49.4206,49.5317,361701.0
2021-01-29 14:00:00,58.01,58.56,57.99,58.51,668009.0,49.5402,50.0099,49.5231,49.9672,668009.0
2021-01-29 14:10:00,58.51,58.53,58.38,58.44,171039.0,49.9672,49.9843,49.8562,49.9074,171039.0
2021-01-29 14:20:00,58.45,58.48,58.24,58.25,171175.0,49.9159,49.9416,49.7366,49.7451,171175.0
2021-01-29 14:30:00,58.24,58.26,58.05,58.23,269794.0,49.7366,49.7537,49.5743,49.7281,269794.0
2021-01-29 14:40:00,58.22,58.26,58.03,58.09,354569.0,49.7195,49.7537,49.5573,49.6085,354569.0
2021-01-29 14:50:00,58.08,58.2,57.94,58.02,420850.0,49.6,49.7024,49.4804,49.5487,420850.0
2021-01-29 15:00:00,58.02,58.4,58.0,58.37,371128.0,49.5487,49.8732,49.5317,49.8476,371128.0
2021-01-29 15:10:00,58.37,58.46,58.35,58.36,231743.0,49.8476,49.9245,49.8305,49.8391,231743.0
2021-01-29 15:20:00,58.36,58.5,58.34,58.39,301404.0,49.8391,49.9586,49.822,49.8647,301404.0
2021-01-29 15:30:00,58.39,58.54,58.19,58.19,409807.0,49.8647,49.9928,49.6939,49.6939,409807.0
2021-01-29 15:40:00,58.18,58.25,58.0,58.08,640762.0,49.6854,49.7451,49.5317,49.6,640762.0
2021-01-29 15:50:00,58.08,58.44,57.96,58.0,1908704.0,49.6,49.9074,49.4975,49.5317,1908704.0
2021-02-01 09:30:00,58.66,58.66,58.12,58.23,678209.0,50.0953,50.0953,49.6341,49.7281,678209.0
2021-02-01 09:40:00,58.22,58.57,58.13,58.21,537387.0,49.7195,50.0184,49.6427,49.711,537387.0
2021-02-01 09:50:00,58.21,58.34,57.97,58.18,487065.0,49.711,49.822,49.506,49.6854,487065.0
2021-02-01 10:00:00,58.17,58.18,57.92,58.03,646649.0,49.6768,49.6854,49.4633,49.5573,646649.0
2021-02-01 10:10:00,58.04,58.14,57.91,58.04,254611.0,49.5658,49.6512,49.4548,49.5658,254611.0
2021-02-01 10:20:00,58.05,58.06,57.81,57.81,226262.0,49.5743,49.5829,49.3694,49.3694,226262.0
2021-02-01 10:30:00,57.81,58.05,57.81,57.86,251213.0,49.3694,49.5743,49.3694,49.4121,251213.0
2021-02-01 10:40:00,57.86,58.02,57.83,57.86,215185.0,49.4121,49.5487,49.3865,49.4121,215185.0
2021-02-01 10:50:00,57.87,57.93,57.64,57.71,387902.0,49.4206,49.4719,49.2242,49.284,387902.0
2021-02-01 11:00:00,57.7,57.9,57.59,57.85,340438.0,49.2755,49.4463,49.1815,49.4036,340438.0
2021-02-01 11:10:00,57.85,57.89,57.76,57.87,252742.0,49.4036,49.4377,49.3267,49.4206,252742.0
2021-02-01 11:20:00,57.87,58.02,57.81,57.94,227745.0,49.4206,49.5487,49.3694,49.4804,227745.0
2021-02-01 11:30:00,57.95,57.96,57.62,57.68,238416.0,49.489,49.4975,49.2071,49.2584,238416.0
2021-02-01 11:40:00,57.68,57.9,57.68,57.76,326489.0,49.2584,49.4463,49.2584,49.3267,326489.0
2021-02-01 11:50:00,57.75,57.8,57.62,57.62,324159.0,49.3182,49.3609,49.2071,49.2071,324159.0
2021-02-01 12:00:00,57.62,57.68,57.52,57.52,382366.0,49.2071,49.2584,49.1217,49.1217,382366.0
2021-02-01 12:10:00,57.52,57.57,57.41,57.44,409343.0,49.1217,49.1644,49.0278,49.0534,409343.0
2021-02-01 12:20:00,57.44,57.54,57.4,57.5,340835.0,49.0534,49.1388,49.0193,49.1047,340835.0
2021-02-01 12:30:00,57.5,57.6,57.45,57.55,322983.0,49.1047,49.1901,49.062,49.1474,322983.0
2021-02-01 12:40:00,57.55,57.84,57.55,57.78,306684.0,49.1474,49.395,49.1474,49.3438,306684.0
2021-02-01 12:50:00,57.78,57.78,57.51,57.54,299005.0,49.3438,49.3438,49.1132,49.1388,299005.0
2021-02-01 13:00:00,57.54,57.62,57.53,57.6,233817.0,49.1388,49.2071,49.1303,49.1901,233817.0
2021-02-01 13:10:00,57.6,57.78,57.58,57.76,245363.0,49.1901,49.3438,49.173,49.3267,245363.0
2021-02-01 13:20:00,57.77,57.8,57.73,57.77,139215.0,49.3352,49.3609,49.3011,49.3352,139215.0
2021-02-01 13:30:00,57.77,57.86,57.69,57.73,205989.0,49.3352,49.4121,49.2669,49.3011,205989.0
2021-02-01 13:40:00,57.73,57.74,57.64,57.65,188850.0,49.3011,49.3096,49.2242,49.2328,188850.0
2021-02-01 13:50:00,57.64,57.81,57.63,57.8,172003.0,49.2242,49.3694,49.2157,49.3609,172003.0
2021-02-01 14:00:00,57.8,57.89,57.78,57.83,203827.0,49.3609,49.4377,49.3438,49.3865,203827.0
2021-02-01 14:10:00,57.83,57.92,57.75,57.92,133101.0,49.3865,49.4633,49.3182,49.4633,133101.0
2021-02-01 14:20:00,57.91,58.06,57.87,58.04,249249.0,49.4548,49.5829,49.4206,49.5658,249249.0
2021-02-01 14:30:00,58.04,58.23,58.02,58.15,576845.0,49.5658,49.7281,49.5487,49.6597,576845.0
2021-02-01 14:40:00,58.15,58.17,58.06,58.09,303414.0,49.6597,49.6768,49.5829,49.6085,303414.0
2021-02-01 14:50:00,58.09,58.24,58.09,58.12,190724.0,49.6085,49.7366,49.6085,49.6341,190724.0
2021-02-01 15:00:00,58.13,58.14,58.04,58.13,181003.0,49.6427,49.6512,49.5658,49.6427,181003.0
2021-02-01 15:10:00,58.14,58.14,58.05,58.14,191914.0,49.6512,49.6512,49.5743,49.6512,191914.0
2021-02-01 15:20:00,58.14,58.21,58.06,58.19,374735.0,49.6512,49.711,49.5829,49.6939,374735.0
2021-02-01 15:30:00,58.19,58.3,58.11,58.29,257753.0,49.6939,49.7878,49.6256,49.7793,257753.0
2021-02-01 15:40:00,58.29,58.39,58.2,58.35,428819.0,49.7793,49.8647,49.7024,49.8305,428819.0
2021-02-01 15:50:00,58.36,58.67,58.33,58.41,1578092.0,49.8391,50.1038,49.8135,49.8818,1578092.0
2021-02-02 09:30:00,59.61,60.08,59.36,59.72,1163524.0,50.9066,51.308,50.6931,51.0005,1163524.0
2021-02-02 09:40:00,59.73,59.76,59.3,59.69,598274.0,51.0091,51.0347,50.6418,50.9749,598274.0
2021-02-02 09:50:00,59.69,59.86,59.45,59.75,481210.0,50.9749,51.1201,50.7699,51.0261,481210.0
2021-02-02 10:00:00,59.75,59.98,59.74,59.98,435022.0,51.0261,51.2226,51.0176,51.2226,435022.0
2021-02-02 10:10:00,59.98,60.17,59.87,60.06,474266.0,51.2226,51.3848,51.1286,51.2909,474266.0
2021-02-02 10:20:00,60.06,60.17,59.91,59.92,574699.0,51.2909,51.3848,51.1628,51.1713,574699.0
2021-02-02 10:30:00,59.92,59.97,59.71,59.81,469609.0,51.1713,51.214,50.992,51.0774,469609.0
2021-02-02 10:40:00,59.81,59.97,59.8,59.85,246404.0,51.0774,51.214,51.0688,51.1115,246404.0
2021-02-02 10:50:00,59.85,60.16,59.85,60.12,292842.0,51.1115,51.3763,51.1115,51.3421,292842.0
2021-02-02 11:00:00,60.11,60.22,60.06,60.19,337567.0,51.3336,51.4275,51.2909,51.4019,337567.0
2021-02-02 11:10:00,60.18,60.25,60.05,60.11,293917.0,51.3934,51.4531,51.2823,51.3336,293917.0
2021-02-02 11:20:00,60.11,60.12,59.83,59.9,300801.0,51.3336,51.3421,51.0945,51.1542,300801.0
2021-02-02 11:30:00,59.9,60.12,59.81,60.04,215953.0,51.1542,51.3421,51.0774,51.2738,215953.0
2021-02-02 11:40:00,60.03,60.09,59.82,59.84,204085.0,51.2653,51.3165,51.0859,51.103,204085.0
2021-02-02 11:50:00,59.84,60.0,59.8,59.98,202533.0,51.103,51.2396,51.0688,51.2226,202533.0
2021-02-02 12:00:00,59.99,60.08,59.93,60.03,329919.0,51.2311,51.308,51.1799,51.2653,329919.0
2021-02-02 12:10:00,60.03,60.13,59.99,60.0,453791.0,51.2653,51.3507,51.2311,51.2396,453791.0
2021-02-02 12:20:00,60.0,60.12,59.98,60.06,430066.0,51.2396,51.3421,51.2226,51.2909,430066.0
2021-02-02 12:30:00,60.06,60.16,60.04,60.11,362477.0,51.2909,51.3763,51.2738,51.3336,362477.0
2021-02-02 12:40:00,60.12,60.21,60.06,60.21,341593.0,51.3421,51.419,51.2909,51.419,341593.0
2021-02-02 12:50:00,60.21,60.24,60.04,60.14,325737.0,51.419,51.4446,51.2738,51.3592,325737.0
2021-02-02 13:00:00,60.14,60.22,60.13,60.22,125711.0,51.3592,51.4275,51.3507,51.4275,125711.0
2021-02-02 13:10:00,60.22,60.23,60.14,60.17,171398.0,51.4275,51.4361,51.3592,51.3848,171398.0
2021-02-02 13:20:00,60.17,60.21,60.14,60.17,207117.0,51.3848,51.419,51.3592,51.3848,207117.0
2021-02-02 13:30:00,60.17,60.19,60.06,60.1,132773.0,51.3848,51.4019,51.2909,51.325,132773.0
2021-02-02 13:40:00,60.1,60.12,60.01,60.03,121569.0,51.325,51.3421,51.2482,51.2653,121569.0
2021-02-02 13:50:00,60.03,60.05,59.81,59.85,260602.0,51.2653,51.2823,51.0774,51.1115,260602.0
2021-02-02 14:00:00,59.85,59.98,59.83,59.93,294478.0,51.1115,51.2226,51.0945,51.1799,294478.0
2021-02-02 14:10:00,59.93,59.93,59.75,59.76,206907.0,51.1799,51.1799,51.0261,51.0347,206907.0
2021-02-02 14:20:00,59.76,59.78,59.61,59.77,323210.0,51.0347,51.0518,50.9066,51.0432,323210.0
2021-02-02 14:30:00,59.77,59.96,59.76,59.96,285571.0,51.0432,51.2055,51.0347,51.2055,285571.0
2021-02-02 14:40:00,59.96,59.96,59.85,59.94,186003.0,51.2055,51.2055,51.1115,51.1884,186003.0
2021-02-02 14:50:00,59.94,60.1,59.89,60.09,222059.0,51.1884,51.325,51.1457,51.3165,222059.0
2021-02-02 15:00:00,60.09,60.09,59.97,60.05,165082.0,51.3165,51.3165,51.214,51.2823,165082.0
2021-02-02 15:10:00,60.05,60.07,59.92,59.97,367636.0,51.2823,51.2994,51.1713,51.214,367636.0
2021-02-02 15:20:00,59.97,60.08,59.93,60.07,263898.0,51.214,51.308,51.1799,51.2994,263898.0
2021-02-02 15:30:00,60.06,60.11,59.91,59.92,496259.0,51.2909,51.3336,51.1628,51.1713,496259.0
2021-02-02 15:40:00,59.91,59.97,59.73,59.76,640879.0,51.1628,51.214,51.0091,51.0347,640879.0
2021-02-02 15:50:00,59.76,59.79,59.55,59.57,1603326.0,51.0347,51.0603,50.8553,50.8724,1603326.0
2021-02-03 09:30:00,59.43,59.89,59.32,59.75,731488.0,50.7529,51.1457,50.6589,51.0261,731488.0
2021-02-03 09:40:00,59.73,59.8,59.55,59.67,488727.0,51.0091,51.0688,50.8553,50.9578,488727.0
2021-02-03 09:50:00,59.66,59.89,59.52,59.87,515739.0,50.9493,51.1457,50.8297,51.1286,515739.0
2021-02-03 10:00:00,59.87,60.24,59.84,60.14,657880.0,51.1286,51.4446,51.103,51.3592,657880.0
2021-02-03 10:10:00,60.14,60.3,60.1,60.12,331171.0,51.3592,51.4958,51.325,51.3421,331171.0
2021-02-03 10:20:00,60.12,60.23,59.91,59.91,294538.0,51.3421,51.4361,51.1628,51.1628,294538.0
2021-02-03 10:30:00,59.91,59.93,59.66,59.75,232981.0,51.1628,51.1799,50.9493,51.0261,232981.0
2021-02-03 10:40:00,59.76,59.99,59.72,59.98,190704.0,51.0347,51.2311,51.0005,51.2226,190704.0
2021-02-03 10:50:00,60.0,60.18,59.97,60.09,285906.0,51.2396,51.3934,51.214,51.3165,285906.0
2021-02-03 11:00:00,60.09,60.17,59.92,60.01,176387.0,51.3165,51.3848,51.1713,51.2482,176387.0
2021-02-03 11:10:00,60.01,60.01,59.77,59.83,181320.0,51.2482,51.2482,51.0432,51.0945,181320.0
2021-02-03 11:20:00,59.83,59.97,59.81,59.94,209741.0,51.0945,51.214,51.0774,51.1884,209741.0
2021-02-03 11:30:00,59.95,60.02,59.9,59.97,152141.0,51.1969,51.2567,51.1542,51.214,152141.0
2021-02-03 11:40:00,59.97,60.28,59.95,60.18,279025.0,51.214,51.4788,51.1969,51.3934,279025.0
2021-02-03 11:50:00,60.18,60.36,60.17,60.34,330913.0,51.3934,51.5471,51.3848,51.53,330913.0
2021-02-03 12:00:00,60.33,60.33,60.18,60.21,151529.0,51.5215,51.5215,51.3934,51.419,151529.0
2021-02-03 12:10:00,60.21,60.26,60.15,60.16,136758.0,51.419,51.4617,51.3677,51.3763,136758.0
2021-02-03 12:20:00,60.16,60.26,60.13,60.25,195376.0,51.3763,51.4617,51.3507,51.4531,195376.0
2021-02-03 12:30:00,60.25,60.25,60.12,60.19,173657.0,51.4531,51.4531,51.3421,51.4019,173657.0
2021-02-03 12:40:00,60.19,60.24,60.12,60.18,122367.0,51.4019,51.4446,51.3421,51.3934,122367.0
2021-02-03 12:50:00,60.17,60.34,60.16,60.33,164623.0,51.3848,51.53,51.3763,51.5215,164623.0
2021-02-03 13:00:00,60.32,60.59,60.26,60.58,590784.0,51.5129,51.7435,51.4617,51.735,590784.0
2021-02-03 13:10:00,60.59,60.63,60.5,60.53,360364.0,51.7435,51.7777,51.6666,51.6923,360364.0
2021-02-03 13:20:00,60.54,60.56,60.41,60.52,202390.0,51.7008,51.7179,51.5898,51.6837,202390.0
2021-02-03 13:30:00,60.52,60.64,60.5,60.63,171796.0,51.6837,51.7862,51.6666,51.7777,171796.0
2021-02-03 13:40:00,60.63,60.68,60.58,60.63,124201.0,51.7777,51.8204,51.735,51.7777,124201.0
2021-02-03 13:50:00,60.62,60.79,60.61,60.75,232425.0,51.7691,51.9143,51.7606,51.8801,232425.0
2021-02-03 14:00:00,60.76,60.84,60.73,60.74,239449.0,51.8887,51.957,51.8631,51.8716,239449.0
2021-02-03 14:10:00,60.73,60.8,60.68,60.76,170948.0,51.8631,51.9228,51.8204,51.8887,170948.0
2021-02-03 14:20:00,60.76,60.78,60.67,60.7,143399.0,51.8887,51.9058,51.8118,51.8374,143399.0
2021-02-03 14:30:00,60.7,60.73,60.64,60.7,139121.0,51.8374,51.8631,51.7862,51.8374,139121.0
2021-02-03 14:40:00,60.71,60.79,60.69,60.76,154667.0,51.846,51.9143,51.8289,51.8887,154667.0
2021-02-03 14:50:00,60.76,60.88,60.71,60.88,197178.0,51.8887,51.9912,51.846,51.9912,197178.0
2021-02-03 15:00:00,60.87,60.9,60.85,60.88,297173.0,51.9826,52.0082,51.9655,51.9912,297173.0
2021-02-03 15:10:00,60.88,60.91,60.85,60.89,353465.0,51.9912,52.0168,51.9655,51.9997,353465.0
2021-02-03 15:20:00,60.89,60.95,60.85,60.88,382129.0,51.9997,52.0509,51.9655,51.9912,382129.0
2021-02-03 15:30:00,60.87,60.98,60.87,60.93,324974.0,51.9826,52.0766,51.9826,52.0339,324974.0
2021-02-03 15:40:00,60.93,61.08,60.91,61.08,616887.0,52.0339,52.162,52.0168,52.162,616887.0
2021-02-03 15:50:00,61.08,61.15,60.97,61.1,1599346.0,52.162,52.2217,52.068,52.179,1599346.0
2021-02-04 09:30:00,61.57,62.17,61.42,61.77,1155196.0,52.5804,53.0928,52.4523,52.7512,1155196.0
2021-02-04 09:40:00,61.76,61.99,61.72,61.87,505711.0,52.7427,52.9391,52.7085,52.8366,505711.0
2021-02-04 09:50:00,61.88,62.11,61.67,62.08,639674.0,52.8451,53.0416,52.6658,53.0159,639674.0
2021-02-04 10:00:00,62.07,62.36,62.0,62.23,629315.0,53.0074,53.2551,52.9476,53.144,629315.0
2021-02-04 10:10:00,62.22,62.55,62.22,62.5,722039.0,53.1355,53.4173,53.1355,53.3746,722039.0
2021-02-04 10:20:00,62.5,62.59,62.42,62.44,532406.0,53.3746,53.4515,53.3063,53.3234,532406.0
2021-02-04 10:30:00,62.44,62.63,62.17,62.34,586179.0,53.3234,53.4856,53.0928,53.238,586179.0
2021-02-04 10:40:00,62.35,62.42,62.03,62.32,470242.0,53.2465,53.3063,52.9732,53.2209,470242.0
2021-02-04 10:50:00,62.32,62.39,62.15,62.19,222740.0,53.2209,53.2807,53.0757,53.1099,222740.0
2021-02-04 11:00:00,62.19,62.41,62.12,62.16,308521.0,53.1099,53.2978,53.0501,53.0843,308521.0
2021-02-04 11:10:00,62.15,62.25,62.02,62.04,278408.0,53.0757,53.1611,52.9647,52.9818,278408.0
2021-02-04 11:20:00,62.04,62.32,62.0,62.05,382604.0,52.9818,53.2209,52.9476,52.9903,382604.0
2021-02-04 11:30:00,62.06,62.07,61.91,62.04,342918.0,52.9989,53.0074,52.8708,52.9818,342918.0
2021-02-04 11:40:00,62.04,62.14,61.98,62.08,225742.0,52.9818,53.0672,52.9305,53.0159,225742.0
2021-02-04 11:50:00,62.08,62.15,61.98,62.14,239795.0,53.0159,53.0757,52.9305,53.0672,239795.0
2021-02-04 12:00:00,62.14,62.24,62.04,62.11,227878.0,53.0672,53.1526,52.9818,53.0416,227878.0
2021-02-04 12:10:00,62.12,62.12,61.99,62.0,193133.0,53.0501,53.0501,52.9391,52.9476,193133.0
2021-02-04 12:20:00,62.0,62.14,61.97,62.13,207963.0,52.9476,53.0672,52.922,53.0586,207963.0
2021-02-04 12:30:00,62.14,62.18,62.03,62.04,242790.0,53.0672,53.1013,52.9732,52.9818,242790.0
2021-02-04 12:40:00,62.04,62.06,61.98,62.03,174969.0,52.9818,52.9989,52.9305,52.9732,174969.0
2021-02-04 12:50:00,62.02,62.02,61.89,61.92,330503.0,52.9647,52.9647,52.8537,52.8793,330503.0
2021-02-04 13:00:00,61.93,62.08,61.91,62.04,164802.0,52.8878,53.0159,52.8708,52.9818,164802.0
2021-02-04 13:10:00,62.04,62.05,61.89,62.03,239487.0,52.9818,52.9903,52.8537,52.9732,239487.0
2021-02-04 13:20:00,62.02,62.06,61.89,61.91,331056.0,52.9647,52.9989,52.8537,52.8708,331056.0
2021-02-04 13:30:00,61.91,62.04,61.91,61.98,120133.0,52.8708,52.9818,52.8708,52.9305,120133.0
2021-02-04 13:40:00,61.98,62.05,61.94,62.02,143068.0,52.9305,52.9903,52.8964,52.9647,143068.0
2021-02-04 13:50:00,62.02,62.08,62.01,62.07,150401.0,52.9647,53.0159,52.9562,53.0074,150401.0
2021-02-04 14:00:00,62.07,62.12,62.01,62.08,118439.0,53.0074,53.0501,52.9562,53.0159,118439.0
2021-02-04 14:10:00,62.08,62.19,62.04,62.17,161902.0,53.0159,53.1099,52.9818,53.0928,161902.0
2021-02-04 14:20:00,62.17,62.18,62.12,62.15,112977.0,53.0928,53.1013,53.0501,53.0757,112977.0
2021-02-04 14:30:00,62.16,62.21,62.12,62.17,110324.0,53.0843,53.127,53.0501,53.0928,110324.0
2021-02-04 14:40:00,62.18,62.26,62.14,62.15,165316.0,53.1013,53.1697,53.0672,53.0757,165316.0
2021-02-04 14:50:00,62.15,62.16,62.06,62.07,192409.0,53.0757,53.0843,52.9989,53.0074,192409.0
2021-02-04 15:00:00,62.07,62.07,62.0,62.06,116011.0,53.0074,53.0074,52.9476,52.9989,116011.0
2021-02-04 15:10:00,62.06,62.06,61.93,61.97,254418.0,52.9989,52.9989,52.8878,52.922,254418.0
2021-02-04 15:20:00,61.98,62.0,61.92,61.96,310368.0,52.9305,52.9476,52.8793,52.9135,310368.0
2021-02-04 15:30:00,61.95,61.99,61.92,61.93,180289.0,52.9049,52.9391,52.8793,52.8878,180289.0
2021-02-04 15:40:00,61.92,62.12,61.92,62.11,334468.0,52.8793,53.0501,52.8793,53.0416,334468.0
2021-02-04 15:50:00,62.11,62.46,62.1,62.41,1075006.0,53.0416,53.3405,53.033,53.2978,1075006.0
2021-02-05 09:30:00,62.99,63.08,62.42,62.54,950172.0,53.7931,53.8699,53.3063,53.4088,950172.0
2021-02-05 09:40:00,62.53,62.73,62.43,62.54,720965.0,53.4002,53.571,53.3148,53.4088,720965.0
2021-02-05 09:50:00,62.54,62.67,62.23,62.24,365701.0,53.4088,53.5198,53.144,53.1526,365701.0
2021-02-05 10:00:00,62.26,62.37,62.07,62.23,350207.0,53.1697,53.2636,53.0074,53.144,350207.0
2021-02-05 10:10:00,62.23,62.35,62.08,62.14,259293.0,53.144,53.2465,53.0159,53.0672,259293.0
2021-02-05 10:20:00,62.13,62.58,62.12,62.58,367541.0,53.0586,53.4429,53.0501,53.4429,367541.0
2021-02-05 10:30:00,62.58,62.85,62.57,62.79,396912.0,53.4429,53.6735,53.4344,53.6223,396912.0
2021-02-05 10:40:00,62.79,62.99,62.78,62.98,582827.0,53.6223,53.7931,53.6137,53.7845,582827.0
2021-02-05 10:50:00,62.98,63.0,62.84,62.85,307335.0,53.7845,53.8016,53.665,53.6735,307335.0
2021-02-05 11:00:00,62.86,62.91,62.68,62.72,225189.0,53.6821,53.7248,53.5283,53.5625,225189.0
2021-02-05 11:10:00,62.72,62.9,62.68,62.84,173754.0,53.5625,53.7162,53.5283,53.665,173754.0
2021-02-05 11:20:00,62.84,62.94,62.81,62.88,344183.0,53.665,53.7504,53.6394,53.6991,344183.0
2021-02-05 11:30:00,62.87,62.95,62.8,62.85,153742.0,53.6906,53.7589,53.6308,53.6735,153742.0
2021-02-05 11:40:00,62.84,62.88,62.79,62.85,203098.0,53.665,53.6991,53.6223,53.6735,203098.0
2021-02-05 11:50:00,62.85,62.88,62.77,62.78,207757.0,53.6735,53.6991,53.6052,53.6137,207757.0
2021-02-05 12:00:00,62.77,62.87,62.65,62.8,182717.0,53.6052,53.6906,53.5027,53.6308,182717.0
2021-02-05 12:10:00,62.8,62.88,62.79,62.85,134344.0,53.6308,53.6991,53.6223,53.6735,134344.0
2021-02-05 12:20:00,62.84,62.86,62.75,62.84,141773.0,53.665,53.6821,53.5881,53.665,141773.0
2021-02-05 12:30:00,62.85,62.85,62.78,62.84,96972.0,53.6735,53.6735,53.6137,53.665,96972.0
2021-02-05 12:40:00,62.84,62.91,62.81,62.87,139346.0,53.665,53.7248,53.6394,53.6906,139346.0
2021-02-05 12:50:00,62.87,62.87,62.75,62.8,163461.0,53.6906,53.6906,53.5881,53.6308,163461.0
2021-02-05 13:00:00,62.8,62.84,62.57,62.6,259797.0,53.6308,53.665,53.4344,53.46,259797.0
2021-02-05 13:10:00,62.61,62.63,62.55,62.6,155993.0,53.4686,53.4856,53.4173,53.46,155993.0
2021-02-05 13:20:00,62.59,62.6,62.42,62.43,379776.0,53.4515,53.46,53.3063,53.3148,379776.0
2021-02-05 13:30:00,62.43,62.46,62.36,62.39,179119.0,53.3148,53.3405,53.2551,53.2807,179119.0
2021-02-05 13:40:00,62.4,62.5,62.38,62.49,216684.0,53.2892,53.3746,53.2721,53.3661,216684.0
2021-02-05 13:50:00,62.5,62.53,62.42,62.43,205905.0,53.3746,53.4002,53.3063,53.3148,205905.0
2021-02-05 14:00:00,62.43,62.54,62.4,62.53,112925.0,53.3148,53.4088,53.2892,53.4002,112925.0
2021-02-05 14:10:00,62.53,62.7,62.5,62.65,219948.0,53.4002,53.5454,53.3746,53.5027,219948.0
2021-02-05 14:20:00,62.65,62.75,62.61,62.71,229080.0,53.5027,53.5881,53.4686,53.554,229080.0
2021-02-05 14:30:00,62.71,62.73,62.62,62.68,117953.0,53.554,53.571,53.4771,53.5283,117953.0
2021-02-05 14:40:00,62.69,62.7,62.57,62.64,178664.0,53.5369,53.5454,53.4344,53.4942,178664.0
2021-02-05 14:50:00,62.63,62.64,62.49,62.63,221443.0,53.4856,53.4942,53.3661,53.4856,221443.0
2021-02-05 15:00:00,62.63,62.64,62.53,62.58,128322.0,53.4856,53.4942,53.4002,53.4429,128322.0
2021-02-05 15:10:00,62.58,62.63,62.56,62.57,123870.0,53.4429,53.4856,53.4259,53.4344,123870.0
2021-02-05 15:20:00,62.56,62.62,62.55,62.56,189808.0,53.4259,53.4771,53.4173,53.4259,189808.0
2021-02-05 15:30:00,62.56,62.64,62.55,62.58,341689.0,53.4259,53.4942,53.4173,53.4429,341689.0
2021-02-05 15:40:00,62.58,62.68,62.56,62.6,354760.0,53.4429,53.5283,53.4259,53.46,354760.0
2021-02-05 15:50:00,62.6,62.64,62.55,62.58,896418.0,53.46,53.4942,53.4173,53.4429,896418.0
2021-02-08 09:30:00,63.09,63.36,62.92,63.18,823349.0,53.8785,54.1091,53.7333,53.9553,823349.0
2021-02-08 09:40:00,63.18,63.57,63.08,63.55,478704.0,53.9553,54.2884,53.8699,54.2713,478704.0
2021-02-08 09:50:00,63.55,63.59,63.31,63.54,531645.0,54.2713,54.3055,54.0664,54.2628,531645.0
2021-02-08 10:00:00,63.54,63.57,63.03,63.05,883397.0,54.2628,54.2884,53.8272,53.8443,883397.0
2021-02-08 10:10:00,63.05,63.15,62.92,63.11,548801.0,53.8443,53.9297,53.7333,53.8956,548801.0
2021-02-08 10:20:00,63.12,63.31,63.02,63.28,595626.0,53.9041,54.0664,53.8187,54.0407,595626.0
2021-02-08 10:30:00,63.29,63.35,63.11,63.12,213176.0,54.0493,54.1005,53.8956,53.9041,213176.0
2021-02-08 10:40:00,63.11,63.28,63.09,63.12,173750.0,53.8956,54.0407,53.8785,53.9041,173750.0
2021-02-08 10:50:00,63.11,63.18,62.98,63.13,338567.0,53.8956,53.9553,53.7845,53.9126,338567.0
2021-02-08 11:00:00,63.13,63.24,62.9,62.95,296797.0,53.9126,54.0066,53.7162,53.7589,296797.0
2021-02-08 11:10:00,62.95,63.01,62.85,62.88,241991.0,53.7589,53.8102,53.6735,53.6991,241991.0
2021-02-08 11:20:00,62.88,63.1,62.87,63.03,285649.0,53.6991,53.887,53.6906,53.8272,285649.0
2021-02-08 11:30:00,63.02,63.1,63.0,63.04,145136.0,53.8187,53.887,53.8016,53.8358,145136.0
2021-02-08 11:40:00,63.05,63.09,62.89,63.0,216376.0,53.8443,53.8785,53.7077,53.8016,216376.0
2021-02-08 11:50:00,63.01,63.1,62.96,63.04,167161.0,53.8102,53.887,53.7675,53.8358,167161.0
2021-02-08 12:00:00,63.04,63.13,63.04,63.11,143002.0,53.8358,53.9126,53.8358,53.8956,143002.0
2021-02-08 12:10:00,63.11,63.26,63.1,63.15,187585.0,53.8956,54.0237,53.887,53.9297,187585.0
2021-02-08 12:20:00,63.15,63.28,63.14,63.22,151914.0,53.9297,54.0407,53.9212,53.9895,151914.0
2021-02-08 12:30:00,63.21,63.29,63.2,63.23,88229.0,53.981,54.0493,53.9724,53.998,88229.0
2021-02-08 12:40:00,63.23,63.25,63.17,63.2,134059.0,53.998,54.0151,53.9468,53.9724,134059.0
2021-02-08 12:50:00,63.2,63.24,63.16,63.22,161523.0,53.9724,54.0066,53.9383,53.9895,161523.0
2021-02-08 13:00:00,63.23,63.23,63.17,63.2,118186.0,53.998,53.998,53.9468,53.9724,118186.0
2021-02-08 13:10:00,63.21,63.24,63.17,63.17,71704.0,53.981,54.0066,53.9468,53.9468,71704.0
2021-02-08 13:20:00,63.17,63.22,63.12,63.18,160559.0,53.9468,53.9895,53.9041,53.9553,160559.0
2021-02-08 13:30:00,63.18,63.21,63.16,63.2,73883.0,53.9553,53.981,53.9383,53.9724,73883.0
2021-02-08 13:40:00,63.2,63.23,63.12,63.19,148267.0,53.9724,53.998,53.9041,53.9639,148267.0
2021-02-08 13:50:00,63.19,63.22,63.05,63.06,192760.0,53.9639,53.9895,53.8443,53.8529,192760.0
2021-02-08 14:00:00,63.06,63.2,63.06,63.14,145887.0,53.8529,53.9724,53.8529,53.9212,145887.0
2021-02-08 14:10:00,63.13,63.23,63.13,63.2,97015.0,53.9126,53.998,53.9126,53.9724,97015.0
2021-02-08 14:20:00,63.2,63.24,63.18,63.22,73042.0,53.9724,54.0066,53.9553,53.9895,73042.0
2021-02-08 14:30:00,63.23,63.29,63.21,63.29,123413.0,53.998,54.0493,53.981,54.0493,123413.0
2021-02-08 14:40:00,63.28,63.38,63.28,63.38,141136.0,54.0407,54.1261,54.0407,54.1261,141136.0
2021-02-08 14:50:00,63.38,63.46,63.35,63.45,122675.0,54.1261,54.1945,54.1005,54.1859,122675.0
2021-02-08 15:00:00,63.45,63.45,63.36,63.37,215588.0,54.1859,54.1859,54.1091,54.1176,215588.0
2021-02-08 15:10:00,63.38,63.46,63.37,63.46,100527.0,54.1261,54.1945,54.1176,54.1945,100527.0
2021-02-08 15:20:00,63.46,63.55,63.45,63.54,279874.0,54.1945,54.2713,54.1859,54.2628,279874.0
2021-02-08 15:30:00,63.54,63.57,63.48,63.57,328805.0,54.2628,54.2884,54.2115,54.2884,328805.0
2021-02-08 15:40:00,63.57,63.63,63.55,63.59,332478.0,54.2884,54.3396,54.2713,54.3055,332478.0
2021-02-08 15:50:00,63.59,63.71,63.57,63.67,1585505.0,54.3055,54.408,54.2884,54.3738,1585505.0
2021-02-09 09:30:00,63.7,63.87,62.98,63.0,946414.0,54.3994,54.5446,53.7845,53.8016,946414.0
2021-02-09 09:40:00,63.0,63.23,62.79,63.18,517752.0,53.8016,53.998,53.6223,53.9553,517752.0
2021-02-09 09:50:00,63.19,63.25,63.07,63.08,330653.0,53.9639,54.0151,53.8614,53.8699,330653.0
2021-02-09 10:00:00,63.08,63.09,62.56,62.62,652495.0,53.8699,53.8785,53.4259,53.4771,652495.0
2021-02-09 10:10:00,62.62,62.74,62.53,62.64,401026.0,53.4771,53.5796,53.4002,53.4942,401026.0
2021-02-09 10:20:00,62.64,62.82,62.51,62.74,334799.0,53.4942,53.6479,53.3832,53.5796,334799.0
2021-02-09 10:30:00,62.74,62.89,62.66,62.76,223085.0,53.5796,53.7077,53.5113,53.5967,223085.0
2021-02-09 10:40:00,62.75,62.86,62.7,62.83,258341.0,53.5881,53.6821,53.5454,53.6564,258341.0
2021-02-09 10:50:00,62.83,62.97,62.83,62.93,169053.0,53.6564,53.776,53.6564,53.7418,169053.0
2021-02-09 11:00:00,62.93,63.02,62.91,62.99,235950.0,53.7418,53.8187,53.7248,53.7931,235950.0
2021-02-09 11:10:00,62.99,63.04,62.88,62.93,180633.0,53.7931,53.8358,53.6991,53.7418,180633.0
2021-02-09 11:20:00,62.93,63.2,62.93,63.08,264162.0,53.7418,53.9724,53.7418,53.8699,264162.0
2021-02-09 11:30:00,63.07,63.12,62.95,63.1,152265.0,53.8614,53.9041,53.7589,53.887,152265.0
2021-02-09 11:40:00,63.1,63.16,63.04,63.16,188651.0,53.887,53.9383,53.8358,53.9383,188651.0
2021-02-09 11:50:00,63.16,63.19,63.06,63.11,133327.0,53.9383,53.9639,53.8529,53.8956,133327.0
2021-02-09 12:00:00,63.11,63.3,63.1,63.29,213504.0,53.8956,54.0578,53.887,54.0493,213504.0
2021-02-09 12:10:00,63.3,63.41,63.21,63.22,177126.0,54.0578,54.1518,53.981,53.9895,177126.0
2021-02-09 12:20:00,63.22,63.41,63.2,63.4,188747.0,53.9895,54.1518,53.9724,54.1432,188747.0
2021-02-09 12:30:00,63.41,63.48,63.39,63.46,142165.0,54.1518,54.2115,54.1347,54.1945,142165.0
2021-02-09 12:40:00,63.46,63.49,63.39,63.44,110454.0,54.1945,54.2201,54.1347,54.1774,110454.0
2021-02-09 12:50:00,63.44,63.48,63.37,63.46,86823.0,54.1774,54.2115,54.1176,54.1945,86823.0
2021-02-09 13:00:00,63.46,63.47,63.35,63.37,113254.0,54.1945,54.203,54.1005,54.1176,113254.0
2021-02-09 13:10:00,63.37,63.45,63.37,63.43,74678.0,54.1176,54.1859,54.1176,54.1688,74678.0
2021-02-09 13:20:00,63.43,63.44,63.33,63.37,99598.0,54.1688,54.1774,54.0834,54.1176,99598.0
2021-02-09 13:30:00,63.37,63.45,63.3,63.39,135140.0,54.1176,54.1859,54.0578,54.1347,135140.0
2021-02-09 13:40:00,63.39,63.39,63.3,63.35,93356.0,54.1347,54.1347,54.0578,54.1005,93356.0
2021-02-09 13:50:00,63.36,63.47,63.33,63.43,117403.0,54.1091,54.203,54.0834,54.1688,117403.0
2021-02-09 14:00:00,63.42,63.46,63.4,63.44,81187.0,54.1603,54.1945,54.1432,54.1774,81187.0
2021-02-09 14:10:00,63.44,63.46,63.38,63.45,83172.0,54.1774,54.1945,54.1261,54.1859,83172.0
2021-02-09 14:20:00,63.45,63.46,63.25,63.29,231990.0,54.1859,54.1945,54.0151,54.0493,231990.0
2021-02-09 14:30:00,63.3,63.48,63.27,63.41,158406.0,54.0578,54.2115,54.0322,54.1518,158406.0
2021-02-09 14:40:00,63.41,63.43,63.24,63.31,218649.0,54.1518,54.1688,54.0066,54.0664,218649.0
2021-02-09 14:50:00,63.31,63.31,63.16,63.23,328063.0,54.0664,54.0664,53.9383,53.998,328063.0
2021-02-09 15:00:00,63.23,63.31,63.21,63.29,146244.0,53.998,54.0664,53.981,54.0493,146244.0
2021-02-09 15:10:00,63.28,63.31,63.18,63.19,151346.0,54.0407,54.0664,53.9553,53.9639,151346.0
2021-02-09 15:20:00,63.19,63.19,63.08,63.12,224960.0,53.9639,53.9639,53.8699,53.9041,224960.0
2021-02-09 15:30:00,63.12,63.24,63.1,63.19,301247.0,53.9041,54.0066,53.887,53.9639,301247.0
2021-02-09 15:40:00,63.19,63.21,63.12,63.16,266907.0,53.9639,53.981,53.9041,53.9383,266907.0
2021-02-09 15:50:00,63.16,63.21,63.1,63.12,544381.0,53.9383,53.981,53.887,53.9041,544381.0
2021-02-10 09:30:00,63.48,63.9,63.39,63.76,650020.0,54.2115,54.5702,54.1347,54.4507,650020.0
2021-02-10 09:40:00,63.76,63.83,63.59,63.71,326780.0,54.4507,54.5104,54.3055,54.408,326780.0
2021-02-10 09:50:00,63.71,63.8,63.68,63.77,356886.0,54.408,54.4848,54.3823,54.4592,356886.0
2021-02-10 10:00:00,63.77,63.98,63.76,63.97,314996.0,54.4592,54.6385,54.4507,54.63,314996.0
2021-02-10 10:10:00,63.97,63.99,63.42,63.46,420447.0,54.63,54.6471,54.1603,54.1945,420447.0
2021-02-10 10:20:00,63.45,63.46,63.07,63.17,590292.0,54.1859,54.1945,53.8614,53.9468,590292.0
2021-02-10 10:30:00,63.18,63.3,63.04,63.25,326917.0,53.9553,54.0578,53.8358,54.0151,326917.0
2021-02-10 10:40:00,63.23,63.29,62.98,63.29,308129.0,53.998,54.0493,53.7845,54.0493,308129.0
2021-02-10 10:50:00,63.29,63.52,63.24,63.47,280422.0,54.0493,54.2457,54.0066,54.203,280422.0
2021-02-10 11:00:00,63.48,63.57,63.4,63.54,364672.0,54.2115,54.2884,54.1432,54.2628,364672.0
2021-02-10 11:10:00,63.54,63.78,63.53,63.73,326447.0,54.2628,54.4677,54.2542,54.425,326447.0
2021-02-10 11:20:00,63.73,63.87,63.68,63.74,240255.0,54.425,54.5446,54.3823,54.4336,240255.0
2021-02-10 11:30:00,63.75,63.84,63.6,63.75,190014.0,54.4421,54.519,54.314,54.4421,190014.0
2021-02-10 11:40:00,63.76,63.79,63.67,63.71,150027.0,54.4507,54.4763,54.3738,54.408,150027.0
2021-02-10 11:50:00,63.72,63.89,63.71,63.82,274327.0,54.4165,54.5617,54.408,54.5019,274327.0
2021-02-10 12:00:00,63.82,63.82,63.64,63.73,227480.0,54.5019,54.5019,54.3482,54.425,227480.0
2021-02-10 12:10:00,63.74,63.79,63.67,63.72,120075.0,54.4336,54.4763,54.3738,54.4165,120075.0
2021-02-10 12:20:00,63.72,63.73,63.56,63.6,152205.0,54.4165,54.425,54.2799,54.314,152205.0
2021-02-10 12:30:00,63.6,63.64,63.49,63.6,139713.0,54.314,54.3482,54.2201,54.314,139713.0
2021-02-10 12:40:00,63.6,63.71,63.6,63.66,113736.0,54.314,54.408,54.314,54.3653,113736.0
2021-02-10 12:50:00,63.67,63.83,63.66,63.79,122988.0,54.3738,54.5104,54.3653,54.4763,122988.0
2021-02-10 13:00:00,63.78,63.88,63.73,63.85,132194.0,54.4677,54.5531,54.425,54.5275,132194.0
2021-02-10 13:10:00,63.84,63.87,63.76,63.84,94494.0,54.519,54.5446,54.4507,54.519,94494.0
2021-02-10 13:20:00,63.84,63.89,63.81,63.87,95460.0,54.519,54.5617,54.4934,54.5446,95460.0
2021-02-10 13:30:00,63.87,63.9,63.85,63.88,85466.0,54.5446,54.5702,54.5275,54.5531,85466.0
2021-02-10 13:40:00,63.88,63.92,63.83,63.84,137587.0,54.5531,54.5873,54.5104,54.519,137587.0
2021-02-10 13:50:00,63.83,63.88,63.79,63.83,85952.0,54.5104,54.5531,54.4763,54.5104,85952.0
2021-02-10 14:00:00,63.83,63.9,63.78,63.78,149406.0,54.5104,54.5702,54.4677,54.4677,149406.0
2021-02-10 14:10:00,63.78,63.81,63.74,63.77,105828.0,54.4677,54.4934,54.4336,54.4592,105828.0
2021-02-10 14:20:00,63.77,63.83,63.69,63.83,200474.0,54.4592,54.5104,54.3909,54.5104,200474.0
2021-02-10 14:30:00,63.84,63.92,63.73,63.76,168012.0,54.519,54.5873,54.425,54.4507,168012.0
2021-02-10 14:40:00,63.76,63.86,63.75,63.85,79721.0,54.4507,54.5361,54.4421,54.5275,79721.0
2021-02-10 14:50:00,63.85,63.86,63.79,63.85,95963.0,54.5275,54.5361,54.4763,54.5275,95963.0
2021-02-10 15:00:00,63.85,63.92,63.84,63.88,105988.0,54.5275,54.5873,54.519,54.5531,105988.0
2021-02-10 15:10:00,63.88,63.92,63.83,63.89,120058.0,54.5531,54.5873,54.5104,54.5617,120058.0
2021-02-10 15:20:00,63.88,63.91,63.73,63.82,182677.0,54.5531,54.5788,54.425,54.5019,182677.0
2021-02-10 15:30:00,63.81,63.83,63.62,63.62,642949.0,54.4934,54.5104,54.3311,54.3311,642949.0
2021-02-10 15:40:00,63.63,63.69,63.56,63.61,381046.0,54.3396,54.3909,54.2799,54.3226,381046.0
2021-02-10 15:50:00,63.6,63.7,63.55,63.63,612574.0,54.314,54.3994,54.2713,54.3396,612574.0
2021-02-11 09:30:00,63.6,63.87,63.37,63.8,586062.0,54.314,54.5446,54.1176,54.4848,586062.0
2021-02-11 09:40:00,63.81,63.83,63.59,63.77,259350.0,54.4934,54.5104,54.3055,54.4592,259350.0
2021-02-11 09:50:00,63.78,63.78,63.49,63.49,302075.0,54.4677,54.4677,54.2201,54.2201,302075.0
2021-02-11 10:00:00,63.49,63.6,63.31,63.35,265970.0,54.2201,54.314,54.0664,54.1005,265970.0
2021-02-11 10:10:00,63.36,63.49,63.32,63.46,237257.0,54.1091,54.2201,54.0749,54.1945,237257.0
2021-02-11 10:20:00,63.46,63.48,63.31,63.34,156718.0,54.1945,54.2115,54.0664,54.092,156718.0
2021-02-11 10:30:00,63.34,63.35,63.02,63.06,236391.0,54.092,54.1005,53.8187,53.8529,236391.0
2021-02-11 10:40:00,63.05,63.34,63.02,63.28,164462.0,53.8443,54.092,53.8187,54.0407,164462.0
2021-02-11 10:50:00,63.28,63.36,63.16,63.21,205001.0,54.0407,54.1091,53.9383,53.981,205001.0
2021-02-11 11:00:00,63.21,63.25,63.11,63.15,202433.0,53.981,54.0151,53.8956,53.9297,202433.0
2021-02-11 11:10:00,63.15,63.17,63.05,63.13,113322.0,53.9297,53.9468,53.8443,53.9126,113322.0
2021-02-11 11:20:00,63.13,63.2,63.0,63.13,311388.0,53.9126,53.9724,53.8016,53.9126,311388.0
2021-02-11 11:30:00,63.12,63.16,62.99,63.05,247743.0,53.9041,53.9383,53.7931,53.8443,247743.0
2021-02-11 11:40:00,63.05,63.12,62.99,63.07,117514.0,53.8443,53.9041,53.7931,53.8614,117514.0
2021-02-11 11:50:00,63.07,63.13,63.02,63.05,88902.0,53.8614,53.9126,53.8187,53.8443,88902.0
2021-02-11 12:00:00,63.04,63.07,62.84,62.84,146005.0,53.8358,53.8614,53.665,53.665,146005.0
2021-02-11 12:10:00,62.83,62.86,62.42,62.43,425013.0,53.6564,53.6821,53.3063,53.3148,425013.0
2021-02-11 12:20:00,62.42,62.53,62.06,62.14,758841.0,53.3063,53.4002,52.9989,53.0672,758841.0
2021-02-11 12:30:00,62.14,62.47,62.14,62.32,380905.0,53.0672,53.349,53.0672,53.2209,380905.0
2021-02-11 12:40:00,62.31,62.32,61.92,62.2,496222.0,53.2124,53.2209,52.8793,53.1184,496222.0
2021-02-11 12:50:00,62.2,62.26,62.05,62.2,304772.0,53.1184,53.1697,52.9903,53.1184,304772.0
2021-02-11 13:00:00,62.19,62.3,62.12,62.23,176296.0,53.1099,53.2038,53.0501,53.144,176296.0
2021-02-11 13:10:00,62.23,62.45,62.17,62.44,159780.0,53.144,53.3319,53.0928,53.3234,159780.0
2021-02-11 13:20:00,62.44,62.52,62.38,62.4,119897.0,53.3234,53.3917,53.2721,53.2892,119897.0
2021-02-11 13:30:00,62.4,62.41,62.28,62.31,135538.0,53.2892,53.2978,53.1867,53.2124,135538.0
2021-02-11 13:40:00,62.32,62.49,62.31,62.45,118667.0,53.2209,53.3661,53.2124,53.3319,118667.0
2021-02-11 13:50:00,62.45,62.47,62.34,62.42,131951.0,53.3319,53.349,53.238,53.3063,131951.0
2021-02-11 14:00:00,62.41,62.43,62.31,62.39,127457.0,53.2978,53.3148,53.2124,53.2807,127457.0
2021-02-11 14:10:00,62.39,62.43,62.3,62.42,97719.0,53.2807,53.3148,53.2038,53.3063,97719.0
2021-02-11 14:20:00,62.41,62.51,62.31,62.49,107629.0,53.2978,53.3832,53.2124,53.3661,107629.0
2021-02-11 14:30:00,62.48,62.5,62.39,62.41,77756.0,53.3575,53.3746,53.2807,53.2978,77756.0
2021-02-11 14:40:00,62.41,62.58,62.38,62.56,157486.0,53.2978,53.4429,53.2721,53.4259,157486.0
2021-02-11 14:50:00,62.56,62.67,62.53,62.66,211643.0,53.4259,53.5198,53.4002,53.5113,211643.0
2021-02-11 15:00:00,62.66,62.82,62.64,62.8,261552.0,53.5113,53.6479,53.4942,53.6308,261552.0
2021-02-11 15:10:00,62.8,62.92,62.77,62.89,192237.0,53.6308,53.7333,53.6052,53.7077,192237.0
2021-02-11 15:20:00,62.89,62.98,62.86,62.92,266809.0,53.7077,53.7845,53.6821,53.7333,266809.0
2021-02-11 15:30:00,62.92,63.04,62.88,63.0,410590.0,53.7333,53.8358,53.6991,53.8016,410590.0
2021-02-11 15:40:00,63.0,63.12,62.99,63.08,469570.0,53.8016,53.9041,53.7931,53.8699,469570.0
2021-02-11 15:50:00,63.08,63.25,63.07,63.19,795555.0,53.8699,54.0151,53.8614,53.9639,795555.0
2021-02-12 09:30:00,62.92,63.73,62.89,63.49,1099693.0,53.7333,54.425,53.7077,54.2201,1099693.0
2021-02-12 09:40:00,63.48,63.85,63.46,63.84,643806.0,54.2115,54.5275,54.1945,54.519,643806.0
2021-02-12 09:50:00,63.85,63.93,63.62,63.65,383144.0,54.5275,54.5958,54.3311,54.3567,383144.0
2021-02-12 10:00:00,63.64,63.9,63.6,63.87,340727.0,54.3482,54.5702,54.314,54.5446,340727.0
2021-02-12 10:10:00,63.87,63.98,63.81,63.85,311460.0,54.5446,54.6385,54.4934,54.5275,311460.0
2021-02-12 10:20:00,63.85,63.88,63.7,63.8,200351.0,54.5275,54.5531,54.3994,54.4848,200351.0
2021-02-12 10:30:00,63.81,64.02,63.77,63.96,293204.0,54.4934,54.6727,54.4592,54.6215,293204.0
2021-02-12 10:40:00,63.96,63.99,63.73,63.73,315381.0,54.6215,54.6471,54.425,54.425,315381.0
2021-02-12 10:50:00,63.73,63.87,63.72,63.86,189653.0,54.425,54.5446,54.4165,54.5361,189653.0
2021-02-12 11:00:00,63.86,63.86,63.66,63.67,141120.0,54.5361,54.5361,54.3653,54.3738,141120.0
2021-02-12 11:10:00,63.68,63.75,63.6,63.7,208393.0,54.3823,54.4421,54.314,54.3994,208393.0
2021-02-12 11:20:00,63.69,63.75,63.6,63.6,157602.0,54.3909,54.4421,54.314,54.314,157602.0
2021-02-12 11:30:00,63.61,63.75,63.61,63.71,149346.0,54.3226,54.4421,54.3226,54.408,149346.0
2021-02-12 11:40:00,63.71,63.78,63.69,63.75,118194.0,54.408,54.4677,54.3909,54.4421,118194.0
2021-02-12 11:50:00,63.75,63.75,63.64,63.73,350360.0,54.4421,54.4421,54.3482,54.425,350360.0
2021-02-12 12:00:00,63.74,63.86,63.74,63.79,108293.0,54.4336,54.5361,54.4336,54.4763,108293.0
2021-02-12 12:10:00,63.8,63.86,63.69,63.7,119197.0,54.4848,54.5361,54.3909,54.3994,119197.0
2021-02-12 12:20:00,63.7,63.71,63.59,63.6,106997.0,54.3994,54.408,54.3055,54.314,106997.0
2021-02-12 12:30:00,63.59,63.62,63.43,63.59,235344.0,54.3055,54.3311,54.1688,54.3055,235344.0
2021-02-12 12:40:00,63.59,63.59,63.44,63.46,113512.0,54.3055,54.3055,54.1774,54.1945,113512.0
2021-02-12 12:50:00,63.46,63.5,63.39,63.41,132405.0,54.1945,54.2286,54.1347,54.1518,132405.0
2021-02-12 13:00:00,63.41,63.43,63.35,63.39,119594.0,54.1518,54.1688,54.1005,54.1347,119594.0
2021-02-12 13:10:00,63.38,63.48,63.37,63.41,239640.0,54.1261,54.2115,54.1176,54.1518,239640.0
2021-02-12 13:20:00,63.42,63.57,63.36,63.55,160959.0,54.1603,54.2884,54.1091,54.2713,160959.0
2021-02-12 13:30:00,63.54,63.54,63.44,63.47,130260.0,54.2628,54.2628,54.1774,54.203,130260.0
2021-02-12 13:40:00,63.48,63.6,63.46,63.58,112381.0,54.2115,54.314,54.1945,54.2969,112381.0
2021-02-12 13:50:00,63.57,63.58,63.43,63.46,98073.0,54.2884,54.2969,54.1688,54.1945,98073.0
2021-02-12 14:00:00,63.47,63.47,63.41,63.46,117499.0,54.203,54.203,54.1518,54.1945,117499.0
2021-02-12 14:10:00,63.45,63.46,63.33,63.35,116100.0,54.1859,54.1945,54.0834,54.1005,116100.0
2021-02-12 14:20:00,63.34,63.4,63.28,63.4,142974.0,54.092,54.1432,54.0407,54.1432,142974.0
2021-02-12 14:30:00,63.4,63.41,63.29,63.33,94978.0,54.1432,54.1518,54.0493,54.0834,94978.0
2021-02-12 14:40:00,63.32,63.34,63.28,63.31,140120.0,54.0749,54.092,54.0407,54.0664,140120.0
2021-02-12 14:50:00,63.32,63.32,63.25,63.31,214157.0,54.0749,54.0749,54.0151,54.0664,214157.0
2021-02-12 15:00:00,63.3,63.34,63.28,63.33,144911.0,54.0578,54.092,54.0407,54.0834,144911.0
2021-02-12 15:10:00,63.32,63.37,63.3,63.33,165601.0,54.0749,54.1176,54.0578,54.0834,165601.0
2021-02-12 15:20:00,63.34,63.37,63.32,63.37,255921.0,54.092,54.1176,54.0749,54.1176,255921.0
2021-02-12 15:30:00,63.36,63.47,63.27,63.46,405683.0,54.1091,54.203,54.0322,54.1945,405683.0
2021-02-12 15:40:00,63.46,63.66,63.45,63.65,372118.0,54.1945,54.3653,54.1859,54.3567,372118.0
2021-02-12 15:50:00,63.65,63.75,63.53,63.62,1008216.0,54.3567,54.4421,54.2542,54.3311,1008216.0
2021-02-16 09:30:00,64.92,65.07,64.22,64.41,1633769.0,55.4413,55.5694,54.8435,55.0058,1633769.0
2021-02-16 09:40:00,64.42,64.56,64.26,64.48,818272.0,55.0143,55.1339,54.8777,55.0655,818272.0
2021-02-16 09:50:00,64.48,64.64,64.38,64.4,633763.0,55.0655,55.2022,54.9801,54.9972,633763.0
2021-02-16 10:00:00,64.4,64.5,64.09,64.47,938906.0,54.9972,55.0826,54.7325,55.057,938906.0
2021-02-16 10:10:00,64.46,64.48,63.87,64.23,744743.0,55.0485,55.0655,54.5446,54.852,744743.0
2021-02-16 10:20:00,64.23,64.46,64.22,64.39,764222.0,54.852,55.0485,54.8435,54.9887,764222.0
2021-02-16 10:30:00,64.39,64.51,64.25,64.31,473057.0,54.9887,55.0912,54.8691,54.9204,473057.0
2021-02-16 10:40:00,64.31,64.4,64.08,64.12,392032.0,54.9204,54.9972,54.7239,54.7581,392032.0
2021-02-16 10:50:00,64.12,64.18,63.85,64.03,448559.0,54.7581,54.8093,54.5275,54.6812,448559.0
2021-02-16 11:00:00,64.02,64.21,63.99,64.16,503074.0,54.6727,54.835,54.6471,54.7923,503074.0
2021-02-16 11:10:00,64.16,64.22,63.83,63.9,546911.0,54.7923,54.8435,54.5104,54.5702,546911.0
2021-02-16 11:20:00,63.9,64.14,63.88,64.02,346795.0,54.5702,54.7752,54.5531,54.6727,346795.0
2021-02-16 11:30:00,64.02,64.16,63.85,64.06,331720.0,54.6727,54.7923,54.5275,54.7069,331720.0
2021-02-16 11:40:00,64.06,64.2,64.02,64.16,217306.0,54.7069,54.8264,54.6727,54.7923,217306.0
2021-02-16 11:50:00,64.15,64.28,64.05,64.09,358088.0,54.7837,54.8947,54.6983,54.7325,358088.0
2021-02-16 12:00:00,64.08,64.17,63.93,63.95,338868.0,54.7239,54.8008,54.5958,54.6129,338868.0
2021-02-16 12:10:00,63.95,64.2,63.95,64.15,197685.0,54.6129,54.8264,54.6129,54.7837,197685.0
2021-02-16 12:20:00,64.15,64.2,64.07,64.11,186020.0,54.7837,54.8264,54.7154,54.7496,186020.0
2021-02-16 12:30:00,64.12,64.19,64.07,64.09,165380.0,54.7581,54.8179,54.7154,54.7325,165380.0
2021-02-16 12:40:00,64.08,64.2,64.08,64.17,156901.0,54.7239,54.8264,54.7239,54.8008,156901.0
2021-02-16 12:50:00,64.17,64.19,64.1,64.12,154488.0,54.8008,54.8179,54.741,54.7581,154488.0
2021-02-16 13:00:00,64.12,64.15,64.06,64.14,117345.0,54.7581,54.7837,54.7069,54.7752,117345.0
2021-02-16 13:10:00,64.14,64.15,64.06,64.08,123224.0,54.7752,54.7837,54.7069,54.7239,123224.0
2021-02-16 13:20:00,64.08,64.17,64.06,64.16,196432.0,54.7239,54.8008,54.7069,54.7923,196432.0
2021-02-16 13:30:00,64.16,64.38,64.15,64.35,389994.0,54.7923,54.9801,54.7837,54.9545,389994.0
2021-02-16 13:40:00,64.35,64.36,64.27,64.34,145081.0,54.9545,54.9631,54.8862,54.946,145081.0
2021-02-16 13:50:00,64.34,64.35,64.22,64.25,157294.0,54.946,54.9545,54.8435,54.8691,157294.0
2021-02-16 14:00:00,64.24,64.33,64.23,64.29,136997.0,54.8606,54.9374,54.852,54.9033,136997.0
2021-02-16 14:10:00,64.28,64.41,64.27,64.4,154254.0,54.8947,55.0058,54.8862,54.9972,154254.0
2021-02-16 14:20:00,64.4,64.45,64.35,64.41,216230.0,54.9972,55.0399,54.9545,55.0058,216230.0
2021-02-16 14:30:00,64.41,64.42,64.34,64.35,155849.0,55.0058,55.0143,54.946,54.9545,155849.0
2021-02-16 14:40:00,64.36,64.38,64.32,64.35,150431.0,54.9631,54.9801,54.9289,54.9545,150431.0
2021-02-16 14:50:00,64.36,64.4,64.33,64.34,179160.0,54.9631,54.9972,54.9374,54.946,179160.0
2021-02-16 15:00:00,64.34,64.38,64.23,64.23,205559.0,54.946,54.9801,54.852,54.852,205559.0
2021-02-16 15:10:00,64.24,64.26,64.16,64.26,201056.0,54.8606,54.8777,54.7923,54.8777,201056.0
2021-02-16 15:20:00,64.25,64.3,64.23,64.26,410756.0,54.8691,54.9118,54.852,54.8777,410756.0
2021-02-16 15:30:00,64.26,64.34,64.22,64.23,429653.0,54.8777,54.946,54.8435,54.852,429653.0
2021-02-16 15:40:00,64.22,64.31,64.2,64.28,381831.0,54.8435,54.9204,54.8264,54.8947,381831.0
2021-02-16 15:50:00,64.28,64.3,64.1,64.13,1530128.0,54.8947,54.9118,54.741,54.7666,1530128.0
2021-02-17 09:30:00,63.8,64.06,63.45,63.62,1082415.0,54.4848,54.7069,54.1859,54.3311,1082415.0
2021-02-17 09:40:00,63.61,63.85,63.45,63.82,387503.0,54.3226,54.5275,54.1859,54.5019,387503.0
2021-02-17 09:50:00,63.81,64.17,63.81,64.12,917799.0,54.4934,54.8008,54.4934,54.7581,917799.0
2021-02-17 10:00:00,64.12,64.44,64.07,64.44,766960.0,54.7581,55.0314,54.7154,55.0314,766960.0
2021-02-17 10:10:00,64.44,64.72,64.29,64.51,666928.0,55.0314,55.2705,54.9033,55.0912,666928.0
2021-02-17 10:20:00,64.5,64.6,64.23,64.48,253266.0,55.0826,55.168,54.852,55.0655,253266.0
2021-02-17 10:30:00,64.48,64.78,64.35,64.74,590743.0,55.0655,55.3217,54.9545,55.2876,590743.0
2021-02-17 10:40:00,64.75,64.83,64.37,64.5,413616.0,55.2961,55.3644,54.9716,55.0826,413616.0
2021-02-17 10:50:00,64.5,64.57,64.36,64.48,480043.0,55.0826,55.1424,54.9631,55.0655,480043.0
2021-02-17 11:00:00,64.48,64.49,64.36,64.43,393859.0,55.0655,55.0741,54.9631,55.0228,393859.0
2021-02-17 11:10:00,64.43,64.5,64.32,64.4,317596.0,55.0228,55.0826,54.9289,54.9972,317596.0
2021-02-17 11:20:00,64.4,64.59,64.34,64.38,406178.0,54.9972,55.1595,54.946,54.9801,406178.0
2021-02-17 11:30:00,64.37,64.48,64.23,64.23,235068.0,54.9716,55.0655,54.852,54.852,235068.0
2021-02-17 11:40:00,64.24,64.34,64.08,64.31,389686.0,54.8606,54.946,54.7239,54.9204,389686.0
2021-02-17 11:50:00,64.31,64.41,64.24,64.28,195144.0,54.9204,55.0058,54.8606,54.8947,195144.0
2021-02-17 12:00:00,64.29,64.34,64.18,64.24,242359.0,54.9033,54.946,54.8093,54.8606,242359.0
2021-02-17 12:10:00,64.25,64.32,64.07,64.15,219042.0,54.8691,54.9289,54.7154,54.7837,219042.0
2021-02-17 12:20:00,64.16,64.23,64.1,64.17,178801.0,54.7923,54.852,54.741,54.8008,178801.0
2021-02-17 12:30:00,64.17,64.23,64.1,64.22,208681.0,54.8008,54.852,54.741,54.8435,208681.0
2021-02-17 12:40:00,64.23,64.35,64.2,64.33,122360.0,54.852,54.9545,54.8264,54.9374,122360.0
2021-02-17 12:50:00,64.33,64.4,64.3,64.36,118665.0,54.9374,54.9972,54.9118,54.9631,118665.0
2021-02-17 13:00:00,64.37,64.38,64.28,64.34,108703.0,54.9716,54.9801,54.8947,54.946,108703.0
2021-02-17 13:10:00,64.34,64.36,64.28,64.34,75812.0,54.946,54.9631,54.8947,54.946,75812.0
2021-02-17 13:20:00,64.34,64.4,64.31,64.34,112478.0,54.946,54.9972,54.9204,54.946,112478.0
2021-02-17 13:30:00,64.34,64.37,64.3,64.35,93910.0,54.946,54.9716,54.9118,54.9545,93910.0
2021-02-17 13:40:00,64.34,64.43,64.21,64.23,151912.0,54.946,55.0228,54.835,54.852,151912.0
2021-02-17 13:50:00,64.24,64.36,64.24,64.3,142297.0,54.8606,54.9631,54.8606,54.9118,142297.0
2021-02-17 14:00:00,64.32,64.47,64.29,64.44,176834.0,54.9289,55.057,54.9033,55.0314,176834.0
2021-02-17 14:10:00,64.43,64.46,64.31,64.44,138601.0,55.0228,55.0485,54.9204,55.0314,138601.0
2021-02-17 14:20:00,64.43,64.54,64.41,64.52,140696.0,55.0228,55.1168,55.0058,55.0997,140696.0
2021-02-17 14:30:00,64.53,64.72,64.53,64.7,185588.0,55.1082,55.2705,55.1082,55.2534,185588.0
2021-02-17 14:40:00,64.7,64.8,64.69,64.79,185981.0,55.2534,55.3388,55.2449,55.3303,185981.0
2021-02-17 14:50:00,64.79,64.87,64.79,64.85,364437.0,55.3303,55.3986,55.3303,55.3815,364437.0
2021-02-17 15:00:00,64.86,64.87,64.74,64.87,165359.0,55.39,55.3986,55.2876,55.3986,165359.0
2021-02-17 15:10:00,64.86,64.91,64.84,64.87,190812.0,55.39,55.4327,55.373,55.3986,190812.0
2021-02-17 15:20:00,64.87,64.9,64.73,64.81,382411.0,55.3986,55.4242,55.279,55.3473,382411.0
2021-02-17 15:30:00,64.81,64.87,64.75,64.84,282586.0,55.3473,55.3986,55.2961,55.373,282586.0
2021-02-17 15:40:00,64.85,64.88,64.75,64.77,515876.0,55.3815,55.4071,55.2961,55.3132,515876.0
2021-02-17 15:50:00,64.77,64.81,64.7,64.77,1013030.0,55.3132,55.3473,55.2534,55.3132,1013030.0
2021-02-18 09:30:00,64.3,64.55,63.97,64.21,889290.0,54.9118,55.1253,54.63,54.835,889290.0
2021-02-18 09:40:00,64.19,64.28,63.91,64.04,466531.0,54.8179,54.8947,54.5788,54.6898,466531.0
2021-02-18 09:50:00,64.04,64.3,63.94,64.17,776557.0,54.6898,54.9118,54.6044,54.8008,776557.0
2021-02-18 10:00:00,64.14,64.34,63.78,63.88,505772.0,54.7752,54.946,54.4677,54.5531,505772.0
2021-02-18 10:10:00,63.88,64.12,63.67,63.74,706369.0,54.5531,54.7581,54.3738,54.4336,706369.0
2021-02-18 10:20:00,63.74,63.83,63.48,63.65,867637.0,54.4336,54.5104,54.2115,54.3567,867637.0
2021-02-18 10:30:00,63.65,63.8,63.41,63.75,441321.0,54.3567,54.4848,54.1518,54.4421,441321.0
2021-02-18 10:40:00,63.75,63.84,63.49,63.65,496665.0,54.4421,54.519,54.2201,54.3567,496665.0
2021-02-18 10:50:00,63.65,63.72,63.5,63.51,140819.0,54.3567,54.4165,54.2286,54.2372,140819.0
2021-02-18 11:00:00,63.52,63.72,63.5,63.59,217093.0,54.2457,54.4165,54.2286,54.3055,217093.0
2021-02-18 11:10:00,63.59,63.76,63.53,63.55,331191.0,54.3055,54.4507,54.2542,54.2713,331191.0
2021-02-18 11:20:00,63.55,63.57,63.31,63.34,387979.0,54.2713,54.2884,54.0664,54.092,387979.0
2021-02-18 11:30:00,63.33,63.55,63.31,63.46,240903.0,54.0834,54.2713,54.0664,54.1945,240903.0
2021-02-18 11:40:00,63.47,63.5,63.41,63.48,103747.0,54.203,54.2286,54.1518,54.2115,103747.0
2021-02-18 11:50:00,63.48,63.61,63.37,63.43,177077.0,54.2115,54.3226,54.1176,54.1688,177077.0
2021-02-18 12:00:00,63.43,63.46,63.16,63.24,320766.0,54.1688,54.1945,53.9383,54.0066,320766.0
2021-02-18 12:10:00,63.24,63.34,63.16,63.27,231713.0,54.0066,54.092,53.9383,54.0322,231713.0
2021-02-18 12:20:00,63.27,63.31,63.18,63.19,222878.0,54.0322,54.0664,53.9553,53.9639,222878.0
2021-02-18 12:30:00,63.18,63.27,63.16,63.23,139654.0,53.9553,54.0322,53.9383,53.998,139654.0
2021-02-18 12:40:00,63.22,63.31,63.22,63.3,161775.0,53.9895,54.0664,53.9895,54.0578,161775.0
2021-02-18 12:50:00,63.3,63.34,63.19,63.19,158564.0,54.0578,54.092,53.9639,53.9639,158564.0
2021-02-18 13:00:00,63.19,63.22,63.1,63.14,221552.0,53.9639,53.9895,53.887,53.9212,221552.0
2021-02-18 13:10:00,63.14,63.32,63.09,63.27,167789.0,53.9212,54.0749,53.8785,54.0322,167789.0
2021-02-18 13:20:00,63.26,63.6,63.24,63.49,353794.0,54.0237,54.314,54.0066,54.2201,353794.0
2021-02-18 13:30:00,63.48,63.55,63.41,63.43,111188.0,54.2115,54.2713,54.1518,54.1688,111188.0
2021-02-18 13:40:00,63.43,63.68,63.41,63.6,328766.0,54.1688,54.3823,54.1518,54.314,328766.0
2021-02-18 13:50:00,63.61,63.64,63.47,63.55,135184.0,54.3226,54.3482,54.203,54.2713,135184.0
2021-02-18 14:00:00,63.56,63.68,63.56,63.61,197619.0,54.2799,54.3823,54.2799,54.3226,197619.0
2021-02-18 14:10:00,63.61,63.65,63.49,63.56,224729.0,54.3226,54.3567,54.2201,54.2799,224729.0
2021-02-18 14:20:00,63.55,63.58,63.51,63.53,112419.0,54.2713,54.2969,54.2372,54.2542,112419.0
2021-02-18 14:30:00,63.53,63.63,63.53,63.62,107309.0,54.2542,54.3396,54.2542,54.3311,107309.0
2021-02-18 14:40:00,63.62,63.71,63.59,63.61,117554.0,54.3311,54.408,54.3055,54.3226,117554.0
2021-02-18 14:50:00,63.6,63.61,63.52,63.57,79165.0,54.314,54.3226,54.2457,54.2884,79165.0
2021-02-18 15:00:00,63.58,63.63,63.54,63.57,122885.0,54.2969,54.3396,54.2628,54.2884,122885.0
2021-02-18 15:10:00,63.56,63.58,63.44,63.45,139227.0,54.2799,54.2969,54.1774,54.1859,139227.0
2021-02-18 15:20:00,63.44,63.55,63.43,63.52,247391.0,54.1774,54.2713,54.1688,54.2457,247391.0
2021-02-18 15:30:00,63.51,63.8,63.5,63.66,293690.0,54.2372,54.4848,54.2286,54.3653,293690.0
2021-02-18 15:40:00,63.66,63.71,63.61,63.61,341136.0,54.3653,54.408,54.3226,54.3226,341136.0
2021-02-18 15:50:00,63.61,63.65,63.4,63.5,1083833.0,54.3226,54.3567,54.1432,54.2286,1083833.0
2021-02-19 09:30:00,64.16,64.82,64.05,64.78,1674151.0,54.7923,55.3559,54.6983,55.3217,1674151.0
2021-02-19 09:40:00,64.78,64.92,64.63,64.63,526354.0,55.3217,55.4413,55.1936,55.1936,526354.0
2021-02-19 09:50:00,64.63,64.77,64.48,64.7,534025.0,55.1936,55.3132,55.0655,55.2534,534025.0
2021-02-19 10:00:00,64.71,64.9,64.67,64.8,416564.0,55.2619,55.4242,55.2278,55.3388,416564.0
2021-02-19 10:10:00,64.79,64.87,64.55,64.59,347383.0,55.3303,55.3986,55.1253,55.1595,347383.0
2021-02-19 10:20:00,64.6,64.77,64.42,64.43,400039.0,55.168,55.3132,55.0143,55.0228,400039.0
2021-02-19 10:30:00,64.42,64.65,64.4,64.6,289812.0,55.0143,55.2107,54.9972,55.168,289812.0
2021-02-19 10:40:00,64.61,64.63,64.51,64.56,178807.0,55.1766,55.1936,55.0912,55.1339,178807.0
2021-02-19 10:50:00,64.56,64.63,64.46,64.56,150001.0,55.1339,55.1936,55.0485,55.1339,150001.0
2021-02-19 11:00:00,64.56,64.63,64.52,64.57,163816.0,55.1339,55.1936,55.0997,55.1424,163816.0
2021-02-19 11:10:00,64.58,64.69,64.48,64.61,240348.0,55.1509,55.2449,55.0655,55.1766,240348.0
2021-02-19 11:20:00,64.61,64.66,64.53,64.57,135791.0,55.1766,55.2192,55.1082,55.1424,135791.0
2021-02-19 11:30:00,64.57,64.6,64.33,64.34,237621.0,55.1424,55.168,54.9374,54.946,237621.0
2021-02-19 11:40:00,64.33,64.38,64.27,64.37,303345.0,54.9374,54.9801,54.8862,54.9716,303345.0
2021-02-19 11:50:00,64.36,64.4,64.3,64.33,91036.0,54.9631,54.9972,54.9118,54.9374,91036.0
2021-02-19 12:00:00,64.33,64.37,64.25,64.36,169429.0,54.9374,54.9716,54.8691,54.9631,169429.0
2021-02-19 12:10:00,64.36,64.39,64.26,64.28,155271.0,54.9631,54.9887,54.8777,54.8947,155271.0
2021-02-19 12:20:00,64.27,64.43,64.25,64.37,200226.0,54.8862,55.0228,54.8691,54.9716,200226.0
2021-02-19 12:30:00,64.37,64.42,64.34,64.42,128085.0,54.9716,55.0143,54.946,55.0143,128085.0
2021-02-19 12:40:00,64.41,64.46,64.32,64.41,142893.0,55.0058,55.0485,54.9289,55.0058,142893.0
2021-02-19 12:50:00,64.39,64.45,64.29,64.42,172996.0,54.9887,55.0399,54.9033,55.0143,172996.0
2021-02-19 13:00:00,64.42,64.46,64.4,64.41,138266.0,55.0143,55.0485,54.9972,55.0058,138266.0
2021-02-19 13:10:00,64.41,64.5,64.4,64.41,219723.0,55.0058,55.0826,54.9972,55.0058,219723.0
2021-02-19 13:20:00,64.41,64.45,64.34,64.34,312163.0,55.0058,55.0399,54.946,54.946,312163.0
2021-02-19 13:30:00,64.35,64.41,64.23,64.41,301370.0,54.9545,55.0058,54.852,55.0058,301370.0
2021-02-19 13:40:00,64.41,64.58,64.39,64.42,243694.0,55.0058,55.1509,54.9887,55.0143,243694.0
2021-02-19 13:50:00,64.42,64.52,64.39,64.52,254854.0,55.0143,55.0997,54.9887,55.0997,254854.0
2021-02-19 14:00:00,64.51,64.61,64.48,64.61,205641.0,55.0912,55.1766,55.0655,55.1766,205641.0
2021-02-19 14:10:00,64.61,64.67,64.55,64.62,240410.0,55.1766,55.2278,55.1253,55.1851,240410.0
2021-02-19 14:20:00,64.62,64.63,64.48,64.52,224410.0,55.1851,55.1936,55.0655,55.0997,224410.0
2021-02-19 14:30:00,64.52,64.63,64.51,64.62,133936.0,55.0997,55.1936,55.0912,55.1851,133936.0
2021-02-19 14:40:00,64.62,64.7,64.58,64.69,156772.0,55.1851,55.2534,55.1509,55.2449,156772.0
2021-02-19 14:50:00,64.7,64.72,64.61,64.62,143202.0,55.2534,55.2705,55.1766,55.1851,143202.0
2021-02-19 15:00:00,64.61,64.68,64.58,64.64,118160.0,55.1766,55.2363,55.1509,55.2022,118160.0
2021-02-19 15:10:00,64.64,64.81,64.64,64.77,240505.0,55.2022,55.3473,55.2022,55.3132,240505.0
2021-02-19 15:20:00,64.78,64.98,64.74,64.95,737526.0,55.3217,55.4925,55.2876,55.4669,737526.0
2021-02-19 15:30:00,64.95,65.58,64.9,65.58,1467661.0,55.4669,56.0049,55.4242,56.0049,1467661.0
2021-02-19 15:40:00,65.59,65.79,65.51,65.76,1956524.0,56.0135,56.1843,55.9451,56.1586,1956524.0
2021-02-19 15:50:00,65.77,65.99,65.72,65.78,3184491.0,56.1672,56.3551,56.1245,56.1757,3184491.0
2021-02-22 09:30:00,65.4,66.84,65.4,66.78,1771196.0,55.8512,57.081,55.8512,57.0297,1771196.0
2021-02-22 09:40:00,66.77,66.9,66.34,66.87,1565042.0,57.0212,57.1322,56.654,57.1066,1565042.0
2021-02-22 09:50:00,66.85,66.89,66.42,66.58,802219.0,57.0895,57.1237,56.7223,56.8589,802219.0
2021-02-22 10:00:00,66.58,66.74,66.47,66.59,583536.0,56.8589,56.9956,56.765,56.8675,583536.0
2021-02-22 10:10:00,66.57,66.75,66.29,66.32,669265.0,56.8504,57.0041,56.6113,56.6369,669265.0
2021-02-22 10:20:00,66.33,66.75,66.33,66.67,345431.0,56.6454,57.0041,56.6454,56.9358,345431.0
2021-02-22 10:30:00,66.68,66.72,66.51,66.67,472056.0,56.9443,56.9785,56.7991,56.9358,472056.0
2021-02-22 10:40:00,66.67,66.85,66.48,66.48,579617.0,56.9358,57.0895,56.7735,56.7735,579617.0
2021-02-22 10:50:00,66.48,66.52,66.21,66.25,383744.0,56.7735,56.8077,56.5429,56.5771,383744.0
2021-02-22 11:00:00,66.25,66.38,66.2,66.34,271524.0,56.5771,56.6881,56.5344,56.654,271524.0
2021-02-22 11:10:00,66.34,66.53,66.22,66.47,451773.0,56.654,56.8162,56.5515,56.765,451773.0
2021-02-22 11:20:00,66.48,66.79,66.47,66.71,559474.0,56.7735,57.0383,56.765,56.9699,559474.0
2021-02-22 11:30:00,66.72,66.8,66.59,66.6,380217.0,56.9785,57.0468,56.8675,56.876,380217.0
2021-02-22 11:40:00,66.61,66.66,66.45,66.51,167712.0,56.8845,56.9272,56.7479,56.7991,167712.0
2021-02-22 11:50:00,66.5,66.56,66.44,66.49,214226.0,56.7906,56.8418,56.7394,56.7821,214226.0
2021-02-22 12:00:00,66.49,66.51,66.33,66.37,173177.0,56.7821,56.7991,56.6454,56.6796,173177.0
2021-02-22 12:10:00,66.38,66.4,66.26,66.37,323661.0,56.6881,56.7052,56.5856,56.6796,323661.0
2021-02-22 12:20:00,66.36,66.45,66.33,66.41,189658.0,56.671,56.7479,56.6454,56.7137,189658.0
2021-02-22 12:30:00,66.41,66.46,66.32,66.34,254139.0,56.7137,56.7564,56.6369,56.654,254139.0
2021-02-22 12:40:00,66.34,66.36,66.25,66.32,127229.0,56.654,56.671,56.5771,56.6369,127229.0
2021-02-22 12:50:00,66.33,66.34,66.19,66.22,375624.0,56.6454,56.654,56.5259,56.5515,375624.0
2021-02-22 13:00:00,66.22,66.22,66.09,66.13,387944.0,56.5515,56.5515,56.4405,56.4746,387944.0
2021-02-22 13:10:00,66.13,66.22,66.01,66.21,220443.0,56.4746,56.5515,56.3721,56.5429,220443.0
2021-02-22 13:20:00,66.22,66.25,66.14,66.17,162236.0,56.5515,56.5771,56.4832,56.5088,162236.0
2021-02-22 13:30:00,66.18,66.22,66.08,66.09,229220.0,56.5173,56.5515,56.4319,56.4405,229220.0
2021-02-22 13:40:00,66.09,66.24,66.03,66.12,241205.0,56.4405,56.5686,56.3892,56.4661,241205.0
2021-02-22 13:50:00,66.11,66.11,65.86,65.9,395387.0,56.4575,56.4575,56.244,56.2782,395387.0
2021-02-22 14:00:00,65.91,65.98,65.8,65.9,338007.0,56.2867,56.3465,56.1928,56.2782,338007.0
2021-02-22 14:10:00,65.9,65.96,65.78,65.87,188058.0,56.2782,56.3294,56.1757,56.2526,188058.0
2021-02-22 14:20:00,65.87,66.03,65.82,65.98,218059.0,56.2526,56.3892,56.2099,56.3465,218059.0
2021-02-22 14:30:00,65.98,66.03,65.91,65.92,154860.0,56.3465,56.3892,56.2867,56.2953,154860.0
2021-02-22 14:40:00,65.93,65.96,65.75,65.79,163304.0,56.3038,56.3294,56.1501,56.1843,163304.0
2021-02-22 14:50:00,65.8,65.89,65.73,65.84,254814.0,56.1928,56.2697,56.133,56.227,254814.0
2021-02-22 15:00:00,65.85,65.86,65.75,65.78,239339.0,56.2355,56.244,56.1501,56.1757,239339.0
2021-02-22 15:10:00,65.78,65.8,65.62,65.69,276378.0,56.1757,56.1928,56.0391,56.0989,276378.0
2021-02-22 15:20:00,65.69,65.75,65.57,65.59,275447.0,56.0989,56.1501,55.9964,56.0135,275447.0
2021-02-22 15:30:00,65.58,65.59,65.43,65.43,440665.0,56.0049,56.0135,55.8768,55.8768,440665.0
2021-02-22 15:40:00,65.44,65.44,65.29,65.38,529710.0,55.8854,55.8854,55.7573,55.8341,529710.0
2021-02-22 15:50:00,65.38,65.55,65.32,65.53,1179723.0,55.8341,55.9793,55.7829,55.9622,1179723.0
2021-02-23 09:30:00,65.59,65.86,65.04,65.46,1601806.0,56.0135,56.244,55.5438,55.9024,1601806.0
2021-02-23 09:40:00,65.46,65.54,65.01,65.03,1056122.0,55.9024,55.9708,55.5181,55.5352,1056122.0
2021-02-23 09:50:00,65.03,65.54,64.86,65.49,846817.0,55.5352,55.9708,55.39,55.9281,846817.0
2021-02-23 10:00:00,65.49,65.79,65.36,65.71,1001407.0,55.9281,56.1843,55.817,56.1159,1001407.0
2021-02-23 10:10:00,65.71,65.89,65.5,65.69,938731.0,56.1159,56.2697,55.9366,56.0989,938731.0
2021-02-23 10:20:00,65.68,66.07,65.63,65.96,961864.0,56.0903,56.4234,56.0476,56.3294,961864.0
2021-02-23 10:30:00,65.96,66.04,65.7,66.01,627729.0,56.3294,56.3978,56.1074,56.3721,627729.0
2021-02-23 10:40:00,66.01,66.32,65.92,66.2,463134.0,56.3721,56.6369,56.2953,56.5344,463134.0
2021-02-23 10:50:00,66.21,66.31,66.09,66.16,612677.0,56.5429,56.6283,56.4405,56.5002,612677.0
2021-02-23 11:00:00,66.17,66.4,66.15,66.37,671369.0,56.5088,56.7052,56.4917,56.6796,671369.0
2021-02-23 11:10:00,66.36,66.36,66.14,66.17,660005.0,56.671,56.671,56.4832,56.5088,660005.0
2021-02-23 11:20:00,66.17,66.28,66.02,66.2,474887.0,56.5088,56.6027,56.3807,56.5344,474887.0
2021-02-23 11:30:00,66.2,66.29,65.96,65.99,357926.0,56.5344,56.6113,56.3294,56.3551,357926.0
2021-02-23 11:40:00,66.0,66.03,65.84,65.9,322937.0,56.3636,56.3892,56.227,56.2782,322937.0
2021-02-23 11:50:00,65.9,66.06,65.87,65.94,352588.0,56.2782,56.4148,56.2526,56.3124,352588.0
2021-02-23 12:00:00,65.94,65.97,65.85,65.9,268996.0,56.3124,56.338,56.2355,56.2782,268996.0
2021-02-23 12:10:00,65.9,65.98,65.77,65.92,424251.0,56.2782,56.3465,56.1672,56.2953,424251.0
2021-02-23 12:20:00,65.92,65.94,65.71,65.94,390942.0,56.2953,56.3124,56.1159,56.3124,390942.0
2021-02-23 12:30:00,65.94,66.01,65.65,65.77,261968.0,56.3124,56.3721,56.0647,56.1672,261968.0
2021-02-23 12:40:00,65.78,66.0,65.77,65.98,161191.0,56.1757,56.3636,56.1672,56.3465,161191.0
2021-02-23 12:50:00,65.97,65.98,65.74,65.78,246268.0,56.338,56.3465,56.1416,56.1757,246268.0
2021-02-23 13:00:00,65.78,65.91,65.76,65.83,595253.0,56.1757,56.2867,56.1586,56.2184,595253.0
2021-02-23 13:10:00,65.84,65.94,65.76,65.78,331916.0,56.227,56.3124,56.1586,56.1757,331916.0
2021-02-23 13:20:00,65.78,66.03,65.75,65.95,271490.0,56.1757,56.3892,56.1501,56.3209,271490.0
2021-02-23 13:30:00,65.94,66.27,65.92,66.22,632995.0,56.3124,56.5942,56.2953,56.5515,632995.0
2021-02-23 13:40:00,66.22,66.3,66.15,66.2,331171.0,56.5515,56.6198,56.4917,56.5344,331171.0
2021-02-23 13:50:00,66.2,66.28,66.12,66.21,260154.0,56.5344,56.6027,56.4661,56.5429,260154.0
2021-02-23 14:00:00,66.21,66.29,66.15,66.24,275063.0,56.5429,56.6113,56.4917,56.5686,275063.0
2021-02-23 14:10:00,66.24,66.28,66.2,66.23,275795.0,56.5686,56.6027,56.5344,56.56,275795.0
2021-02-23 14:20:00,66.23,66.23,66.09,66.12,236129.0,56.56,56.56,56.4405,56.4661,236129.0
2021-02-23 14:30:00,66.13,66.19,65.95,66.18,585749.0,56.4746,56.5259,56.3209,56.5173,585749.0
2021-02-23 14:40:00,66.18,66.41,66.18,66.29,340867.0,56.5173,56.7137,56.5173,56.6113,340867.0
2021-02-23 14:50:00,66.29,66.34,66.21,66.31,356829.0,56.6113,56.654,56.5429,56.6283,356829.0
2021-02-23 15:00:00,66.32,66.43,66.31,66.41,347008.0,56.6369,56.7308,56.6283,56.7137,347008.0
2021-02-23 15:10:00,66.41,66.55,66.26,66.5,499575.0,56.7137,56.8333,56.5856,56.7906,499575.0
2021-02-23 15:20:00,66.49,66.62,66.45,66.56,630141.0,56.7821,56.8931,56.7479,56.8418,630141.0
2021-02-23 15:30:00,66.56,66.64,66.44,66.62,739690.0,56.8418,56.9102,56.7394,56.8931,739690.0
2021-02-23 15:40:00,66.62,66.79,66.59,66.59,1161836.0,56.8931,57.0383,56.8675,56.8675,1161836.0
2021-02-23 15:50:00,66.61,66.92,66.57,66.74,1705777.0,56.8845,57.1493,56.8504,56.9956,1705777.0
2021-02-24 09:30:00,67.17,67.68,67.0,67.29,1381853.0,57.3628,57.7983,57.2176,57.4653,1381853.0
2021-02-24 09:40:00,67.29,67.53,67.13,67.48,787515.0,57.4653,57.6702,57.3286,57.6275,787515.0
2021-02-24 09:50:00,67.48,67.72,67.29,67.58,828491.0,57.6275,57.8325,57.4653,57.7129,828491.0
2021-02-24 10:00:00,67.58,67.79,67.31,67.33,675550.0,57.7129,57.8923,57.4823,57.4994,675550.0
2021-02-24 10:10:00,67.32,67.67,67.21,67.65,450470.0,57.4909,57.7898,57.3969,57.7727,450470.0
2021-02-24 10:20:00,67.64,67.69,67.17,67.25,514071.0,57.7642,57.8069,57.3628,57.4311,514071.0
2021-02-24 10:30:00,67.26,67.55,67.19,67.53,300320.0,57.4396,57.6873,57.3799,57.6702,300320.0
2021-02-24 10:40:00,67.54,67.78,67.52,67.7,366372.0,57.6788,57.8837,57.6617,57.8154,366372.0
2021-02-24 10:50:00,67.7,67.83,67.58,67.63,356766.0,57.8154,57.9264,57.7129,57.7556,356766.0
2021-02-24 11:00:00,67.63,68.12,67.57,68.0,697780.0,57.7556,58.1741,57.7044,58.0716,697780.0
2021-02-24 11:10:00,68.01,68.2,67.97,68.19,320483.0,58.0801,58.2424,58.046,58.2338,320483.0
2021-02-24 11:20:00,68.19,68.35,68.04,68.07,437069.0,58.2338,58.3705,58.1057,58.1314,437069.0
2021-02-24 11:30:00,68.06,68.1,67.9,68.01,361237.0,58.1228,58.157,57.9862,58.0801,361237.0
2021-02-24 11:40:00,68.01,68.08,67.95,67.95,401096.0,58.0801,58.1399,58.0289,58.0289,401096.0
2021-02-24 11:50:00,67.95,68.28,67.89,68.27,363584.0,58.0289,58.3107,57.9777,58.3022,363584.0
2021-02-24 12:00:00,68.27,68.32,68.13,68.13,213149.0,58.3022,58.3449,58.1826,58.1826,213149.0
2021-02-24 12:10:00,68.13,68.29,68.12,68.22,145804.0,58.1826,58.3192,58.1741,58.2595,145804.0
2021-02-24 12:20:00,68.23,68.29,68.19,68.25,250515.0,58.268,58.3192,58.2338,58.2851,250515.0
2021-02-24 12:30:00,68.25,68.3,68.14,68.28,314990.0,58.2851,58.3278,58.1911,58.3107,314990.0
2021-02-24 12:40:00,68.29,68.41,68.28,68.38,538303.0,58.3192,58.4217,58.3107,58.3961,538303.0
2021-02-24 12:50:00,68.39,68.44,68.23,68.25,310850.0,58.4046,58.4473,58.268,58.2851,310850.0
2021-02-24 13:00:00,68.26,68.35,68.12,68.3,247143.0,58.2936,58.3705,58.1741,58.3278,247143.0
2021-02-24 13:10:00,68.31,68.43,68.25,68.42,200369.0,58.3363,58.4388,58.2851,58.4303,200369.0
2021-02-24 13:20:00,68.42,68.44,68.27,68.32,233709.0,58.4303,58.4473,58.3022,58.3449,233709.0
2021-02-24 13:30:00,68.33,68.47,68.31,68.4,278393.0,58.3534,58.473,58.3363,58.4132,278393.0
2021-02-24 13:40:00,68.41,68.57,68.39,68.51,336288.0,58.4217,58.5584,58.4046,58.5071,336288.0
2021-02-24 13:50:00,68.51,68.51,68.29,68.42,420993.0,58.5071,58.5071,58.3192,58.4303,420993.0
2021-02-24 14:00:00,68.43,68.47,68.32,68.36,165883.0,58.4388,58.473,58.3449,58.379,165883.0
2021-02-24 14:10:00,68.36,68.43,68.3,68.42,214292.0,58.379,58.4388,58.3278,58.4303,214292.0
2021-02-24 14:20:00,68.42,68.57,68.38,68.51,205273.0,58.4303,58.5584,58.3961,58.5071,205273.0
2021-02-24 14:30:00,68.51,68.6,68.48,68.57,242832.0,58.5071,58.584,58.4815,58.5584,242832.0
2021-02-24 14:40:00,68.56,68.68,68.43,68.44,252302.0,58.5498,58.6523,58.4388,58.4473,252302.0
2021-02-24 14:50:00,68.45,68.51,68.39,68.39,327038.0,58.4559,58.5071,58.4046,58.4046,327038.0
2021-02-24 15:00:00,68.39,68.46,68.28,68.45,297893.0,58.4046,58.4644,58.3107,58.4559,297893.0
2021-02-24 15:10:00,68.46,68.54,68.41,68.42,190705.0,58.4644,58.5327,58.4217,58.4303,190705.0
2021-02-24 15:20:00,68.42,68.5,68.39,68.48,214132.0,58.4303,58.4986,58.4046,58.4815,214132.0
2021-02-24 15:30:00,68.48,68.56,68.45,68.47,278638.0,58.4815,58.5498,58.4559,58.473,278638.0
2021-02-24 15:40:00,68.48,68.57,68.4,68.54,526673.0,58.4815,58.5584,58.4132,58.5327,526673.0
2021-02-24 15:50:00,68.55,68.68,68.49,68.6,1356685.0,58.5413,58.6523,58.49,58.584,1356685.0
2021-02-25 09:30:00,69.04,69.38,68.2,68.6,2006270.0,58.9597,59.2501,58.2424,58.584,2006270.0
2021-02-25 09:40:00,68.6,68.95,68.56,68.78,1300566.0,58.584,58.8829,58.5498,58.7377,1300566.0
2021-02-25 09:50:00,68.78,69.3,68.75,69.0,898957.0,58.7377,59.1818,58.7121,58.9256,898957.0
2021-02-25 10:00:00,69.01,69.07,68.39,68.68,565305.0,58.9341,58.9854,58.4046,58.6523,565305.0
2021-02-25 10:10:00,68.69,68.85,68.6,68.79,478423.0,58.6608,58.7975,58.584,58.7462,478423.0
2021-02-25 10:20:00,68.79,68.96,68.67,68.78,368536.0,58.7462,58.8914,58.6438,58.7377,368536.0
2021-02-25 10:30:00,68.78,68.82,68.54,68.59,548716.0,58.7377,58.7719,58.5327,58.5754,548716.0
2021-02-25 10:40:00,68.58,68.78,68.53,68.59,626778.0,58.5669,58.7377,58.5242,58.5754,626778.0
2021-02-25 10:50:00,68.58,68.74,68.44,68.73,544606.0,58.5669,58.7035,58.4473,58.695,544606.0
2021-02-25 11:00:00,68.73,68.99,68.65,68.96,389563.0,58.695,58.917,58.6267,58.8914,389563.0
2021-02-25 11:10:00,68.97,68.97,68.72,68.89,302320.0,58.9,58.9,58.6865,58.8316,302320.0
2021-02-25 11:20:00,68.88,68.9,68.69,68.7,283908.0,58.8231,58.8402,58.6608,58.6694,283908.0
2021-02-25 11:30:00,68.71,68.82,68.58,68.69,262166.0,58.6779,58.7719,58.5669,58.6608,262166.0
2021-02-25 11:40:00,68.68,68.72,68.12,68.18,578530.0,58.6523,58.6865,58.1741,58.2253,578530.0
2021-02-25 11:50:00,68.17,68.46,68.13,68.44,433119.0,58.2168,58.4644,58.1826,58.4473,433119.0
2021-02-25 12:00:00,68.43,68.46,68.18,68.32,333453.0,58.4388,58.4644,58.2253,58.3449,333453.0
2021-02-25 12:10:00,68.33,68.58,68.19,68.19,507137.0,58.3534,58.5669,58.2338,58.2338,507137.0
2021-02-25 12:20:00,68.2,68.33,67.92,67.96,463746.0,58.2424,58.3534,58.0033,58.0374,463746.0
2021-02-25 12:30:00,67.94,67.99,67.72,67.98,438665.0,58.0204,58.063,57.8325,58.0545,438665.0
2021-02-25 12:40:00,67.97,68.08,67.8,68.0,399684.0,58.046,58.1399,57.9008,58.0716,399684.0
2021-02-25 12:50:00,67.98,68.01,67.52,67.59,525101.0,58.0545,58.0801,57.6617,57.7215,525101.0
2021-02-25 13:00:00,67.58,67.73,67.32,67.54,447129.0,57.7129,57.841,57.4909,57.6788,447129.0
2021-02-25 13:10:00,67.55,67.66,66.89,67.61,1226547.0,57.6873,57.7812,57.1237,57.7385,1226547.0
2021-02-25 13:20:00,67.61,67.87,67.53,67.87,495929.0,57.7385,57.9606,57.6702,57.9606,495929.0
2021-02-25 13:30:00,67.86,68.06,67.75,68.06,387671.0,57.952,58.1228,57.8581,58.1228,387671.0
2021-02-25 13:40:00,68.07,68.17,67.94,68.13,337160.0,58.1314,58.2168,58.0204,58.1826,337160.0
2021-02-25 13:50:00,68.14,68.14,67.76,67.97,239922.0,58.1911,58.1911,57.8666,58.046,239922.0
2021-02-25 14:00:00,67.97,68.24,67.89,68.18,199221.0,58.046,58.2765,57.9777,58.2253,199221.0
2021-02-25 14:10:00,68.18,68.35,68.08,68.34,207902.0,58.2253,58.3705,58.1399,58.3619,207902.0
2021-02-25 14:20:00,68.34,68.46,68.28,68.34,283596.0,58.3619,58.4644,58.3107,58.3619,283596.0
2021-02-25 14:30:00,68.33,68.35,67.94,67.96,333736.0,58.3534,58.3705,58.0204,58.0374,333736.0
2021-02-25 14:40:00,67.94,68.11,67.76,67.81,355364.0,58.0204,58.1655,57.8666,57.9093,355364.0
2021-02-25 14:50:00,67.81,68.09,67.8,67.96,471767.0,57.9093,58.1484,57.9008,58.0374,471767.0
2021-02-25 15:00:00,67.95,68.03,67.61,67.65,401062.0,58.0289,58.0972,57.7385,57.7727,401062.0
2021-02-25 15:10:00,67.65,67.79,67.48,67.58,353188.0,57.7727,57.8923,57.6275,57.7129,353188.0
2021-02-25 15:20:00,67.58,67.67,67.4,67.47,528256.0,57.7129,57.7898,57.5592,57.619,528256.0
2021-02-25 15:30:00,67.46,67.58,67.0,67.17,627538.0,57.6104,57.7129,57.2176,57.3628,627538.0
2021-02-25 15:40:00,67.18,67.61,67.05,67.49,516090.0,57.3713,57.7385,57.2603,57.6361,516090.0
2021-02-25 15:50:00,67.49,67.51,67.23,67.4,1093547.0,57.6361,57.6531,57.414,57.5592,1093547.0
2021-02-26 09:30:00,66.78,67.55,66.63,66.73,1238568.0,57.0297,57.6873,56.9016,56.987,1238568.0
2021-02-26 09:40:00,66.72,67.6,66.68,67.37,728908.0,56.9785,57.73,56.9443,57.5336,728908.0
2021-02-26 09:50:00,67.37,67.46,66.64,66.67,541720.0,57.5336,57.6104,56.9102,56.9358,541720.0
2021-02-26 10:00:00,66.69,66.72,65.97,66.0,749854.0,56.9529,56.9785,56.338,56.3636,749854.0
2021-02-26 10:10:00,66.01,66.24,65.56,65.72,688909.0,56.3721,56.5686,55.9878,56.1245,688909.0
2021-02-26 10:20:00,65.73,65.88,65.54,65.62,732147.0,56.133,56.2611,55.9708,56.0391,732147.0
2021-02-26 10:30:00,65.63,66.48,65.63,66.39,951371.0,56.0476,56.7735,56.0476,56.6967,951371.0
2021-02-26 10:40:00,66.38,66.73,66.19,66.58,700001.0,56.6881,56.987,56.5259,56.8589,700001.0
2021-02-26 10:50:00,66.58,66.59,66.11,66.12,565899.0,56.8589,56.8675,56.4575,56.4661,565899.0
2021-02-26 11:00:00,66.12,66.69,66.05,66.51,559266.0,56.4661,56.9529,56.4063,56.7991,559266.0
2021-02-26 11:10:00,66.5,66.72,66.35,66.42,532535.0,56.7906,56.9785,56.6625,56.7223,532535.0
2021-02-26 11:20:00,66.44,66.64,66.35,66.5,362590.0,56.7394,56.9102,56.6625,56.7906,362590.0
2021-02-26 11:30:00,66.49,66.82,66.41,66.8,290249.0,56.7821,57.0639,56.7137,57.0468,290249.0
2021-02-26 11:40:00,66.8,66.81,66.47,66.57,451443.0,57.0468,57.0553,56.765,56.8504,451443.0
2021-02-26 11:50:00,66.58,66.74,66.42,66.73,516694.0,56.8589,56.9956,56.7223,56.987,516694.0
2021-02-26 12:00:00,66.73,66.94,66.66,66.94,272295.0,56.987,57.1664,56.9272,57.1664,272295.0
2021-02-26 12:10:00,66.95,67.02,66.82,66.97,253339.0,57.1749,57.2347,57.0639,57.192,253339.0
2021-02-26 12:20:00,66.98,67.02,66.84,66.85,246123.0,57.2005,57.2347,57.081,57.0895,246123.0
2021-02-26 12:30:00,66.87,67.05,66.84,66.98,213007.0,57.1066,57.2603,57.081,57.2005,213007.0
2021-02-26 12:40:00,66.98,66.99,66.8,66.86,267896.0,57.2005,57.2091,57.0468,57.098,267896.0
2021-02-26 12:50:00,66.85,67.03,66.7,66.78,262593.0,57.0895,57.2432,56.9614,57.0297,262593.0
2021-02-26 13:00:00,66.79,66.84,66.55,66.7,290086.0,57.0383,57.081,56.8333,56.9614,290086.0
2021-02-26 13:10:00,66.7,66.76,66.64,66.71,245937.0,56.9614,57.0126,56.9102,56.9699,245937.0
2021-02-26 13:20:00,66.71,66.83,66.71,66.73,170136.0,56.9699,57.0724,56.9699,56.987,170136.0
2021-02-26 13:30:00,66.75,66.76,66.35,66.47,353872.0,57.0041,57.0126,56.6625,56.765,353872.0
2021-02-26 13:40:00,66.47,66.66,66.29,66.4,435038.0,56.765,56.9272,56.6113,56.7052,435038.0
2021-02-26 13:50:00,66.4,66.55,66.27,66.43,228397.0,56.7052,56.8333,56.5942,56.7308,228397.0
2021-02-26 14:00:00,66.43,66.61,66.34,66.41,328455.0,56.7308,56.8845,56.654,56.7137,328455.0
2021-02-26 14:10:00,66.41,66.45,66.11,66.13,399927.0,56.7137,56.7479,56.4575,56.4746,399927.0
2021-02-26 14:20:00,66.14,66.34,66.09,66.22,308440.0,56.4832,56.654,56.4405,56.5515,308440.0
2021-02-26 14:30:00,66.22,66.34,66.17,66.24,244036.0,56.5515,56.654,56.5088,56.5686,244036.0
2021-02-26 14:40:00,66.23,66.33,66.14,66.31,232253.0,56.56,56.6454,56.4832,56.6283,232253.0
2021-02-26 14:50:00,66.3,66.4,66.23,66.4,225315.0,56.6198,56.7052,56.56,56.7052,225315.0
2021-02-26 15:00:00,66.41,66.65,66.4,66.6,390562.0,56.7137,56.9187,56.7052,56.876,390562.0
2021-02-26 15:10:00,66.6,66.65,66.48,66.57,207776.0,56.876,56.9187,56.7735,56.8504,207776.0
2021-02-26 15:20:00,66.57,66.64,66.23,66.24,437006.0,56.8504,56.9102,56.56,56.5686,437006.0
2021-02-26 15:30:00,66.25,66.38,66.23,66.28,360648.0,56.5771,56.6881,56.56,56.6027,360648.0
2021-02-26 15:40:00,66.28,66.72,66.25,66.65,425010.0,56.6027,56.9785,56.5771,56.9187,425010.0
2021-02-26 15:50:00,66.64,66.64,65.86,65.88,1466379.0,56.9102,56.9102,56.244,56.2611,1466379.0
2021-03-01 09:30:00,68.49,69.1,67.98,68.54,2572819.0,58.49,59.011,58.0545,58.5327,2572819.0
2021-03-01 09:40:00,68.54,68.98,68.37,68.37,1006883.0,58.5327,58.9085,58.3876,58.3876,1006883.0
2021-03-01 09:50:00,68.37,68.7,68.19,68.5,678431.0,58.3876,58.6694,58.2338,58.4986,678431.0
2021-03-01 10:00:00,68.5,69.02,68.36,68.86,872514.0,58.4986,58.9427,58.379,58.806,872514.0
2021-03-01 10:10:00,68.85,68.98,68.7,68.94,498000.0,58.7975,58.9085,58.6694,58.8743,498000.0
2021-03-01 10:20:00,68.94,69.14,68.69,68.79,861926.0,58.8743,59.0451,58.6608,58.7462,861926.0
2021-03-01 10:30:00,68.8,69.0,68.73,68.84,487596.0,58.7548,58.9256,58.695,58.7889,487596.0
2021-03-01 10:40:00,68.85,69.03,68.78,68.97,614336.0,58.7975,58.9512,58.7377,58.9,614336.0
2021-03-01 10:50:00,68.97,69.12,68.85,69.03,470021.0,58.9,59.0281,58.7975,58.9512,470021.0
2021-03-01 11:00:00,69.02,69.02,68.57,68.69,362943.0,58.9427,58.9427,58.5584,58.6608,362943.0
2021-03-01 11:10:00,68.7,68.8,68.62,68.8,303480.0,58.6694,58.7548,58.6011,58.7548,303480.0
2021-03-01 11:20:00,68.8,68.85,68.53,68.55,240587.0,58.7548,58.7975,58.5242,58.5413,240587.0
2021-03-01 11:30:00,68.55,68.66,68.5,68.62,319566.0,58.5413,58.6352,58.4986,58.6011,319566.0
2021-03-01 11:40:00,68.62,68.66,68.36,68.37,228941.0,58.6011,58.6352,58.379,58.3876,228941.0
2021-03-01 11:50:00,68.38,68.42,68.23,68.33,166567.0,58.3961,58.4303,58.268,58.3534,166567.0
2021-03-01 12:00:00,68.34,68.49,68.32,68.46,224654.0,58.3619,58.49,58.3449,58.4644,224654.0
2021-03-01 12:10:00,68.47,68.68,68.47,68.63,246442.0,58.473,58.6523,58.473,58.6096,246442.0
2021-03-01 12:20:00,68.63,68.88,68.62,68.86,486620.0,58.6096,58.8231,58.6011,58.806,486620.0
2021-03-01 12:30:00,68.86,68.98,68.78,68.82,373289.0,58.806,58.9085,58.7377,58.7719,373289.0
2021-03-01 12:40:00,68.82,68.98,68.75,68.97,291585.0,58.7719,58.9085,58.7121,58.9,291585.0
2021-03-01 12:50:00,68.97,68.98,68.76,68.82,268699.0,58.9,58.9085,58.7206,58.7719,268699.0
2021-03-01 13:00:00,68.83,69.07,68.77,69.03,339416.0,58.7804,58.9854,58.7292,58.9512,339416.0
2021-03-01 13:10:00,69.03,69.07,68.93,68.95,290936.0,58.9512,58.9854,58.8658,58.8829,290936.0
2021-03-01 13:20:00,68.95,69.13,68.92,69.06,513556.0,58.8829,59.0366,58.8573,58.9768,513556.0
2021-03-01 13:30:00,69.06,69.41,69.05,69.41,949030.0,58.9768,59.2757,58.9683,59.2757,949030.0
2021-03-01 13:40:00,69.4,69.44,69.16,69.18,372203.0,59.2672,59.3013,59.0622,59.0793,372203.0
2021-03-01 13:50:00,69.17,69.25,69.07,69.21,304579.0,59.0708,59.1391,58.9854,59.1049,304579.0
2021-03-01 14:00:00,69.2,69.48,69.16,69.42,672918.0,59.0964,59.3355,59.0622,59.2843,672918.0
2021-03-01 14:10:00,69.41,69.6,69.35,69.59,492116.0,59.2757,59.438,59.2245,59.4294,492116.0
2021-03-01 14:20:00,69.58,69.75,69.58,69.7,425544.0,59.4209,59.5661,59.4209,59.5234,425544.0
2021-03-01 14:30:00,69.7,69.77,69.62,69.72,279636.0,59.5234,59.5832,59.4551,59.5405,279636.0
2021-03-01 14:40:00,69.73,69.9,69.71,69.86,575810.0,59.549,59.6942,59.5319,59.66,575810.0
2021-03-01 14:50:00,69.86,69.99,69.82,69.87,480930.0,59.66,59.771,59.6259,59.6686,480930.0
2021-03-01 15:00:00,69.88,69.96,69.82,69.95,477278.0,59.6771,59.7454,59.6259,59.7369,477278.0
2021-03-01 15:10:00,69.95,69.96,69.83,69.92,367570.0,59.7369,59.7454,59.6344,59.7113,367570.0
2021-03-01 15:20:00,69.91,69.95,69.77,69.87,629028.0,59.7027,59.7369,59.5832,59.6686,629028.0
2021-03-01 15:30:00,69.87,69.89,69.53,69.64,877188.0,59.6686,59.6856,59.3782,59.4721,877188.0
2021-03-01 15:40:00,69.64,69.76,69.6,69.6,720619.0,59.4721,59.5746,59.438,59.438,720619.0
2021-03-01 15:50:00,69.6,69.64,69.32,69.53,1743269.0,59.438,59.4721,59.1989,59.3782,1743269.0
2021-03-02 09:30:00,69.19,69.45,69.05,69.32,1122682.0,59.0878,59.3099,58.9683,59.1989,1122682.0
2021-03-02 09:40:00,69.32,69.45,69.11,69.18,1113541.0,59.1989,59.3099,59.0195,59.0793,1113541.0
2021-03-02 09:50:00,69.17,69.73,69.05,69.55,716797.0,59.0708,59.549,58.9683,59.3953,716797.0
2021-03-02 10:00:00,69.55,69.96,69.5,69.95,675497.0,59.3953,59.7454,59.3526,59.7369,675497.0
2021-03-02 10:10:00,69.94,69.99,69.54,69.77,652317.0,59.7283,59.771,59.3867,59.5832,652317.0
2021-03-02 10:20:00,69.77,69.98,69.57,69.61,671116.0,59.5832,59.7625,59.4124,59.4465,671116.0
2021-03-02 10:30:00,69.61,69.75,69.32,69.33,442036.0,59.4465,59.5661,59.1989,59.2074,442036.0
2021-03-02 10:40:00,69.32,69.6,69.23,69.59,379504.0,59.1989,59.438,59.122,59.4294,379504.0
2021-03-02 10:50:00,69.59,69.71,69.51,69.59,297490.0,59.4294,59.5319,59.3611,59.4294,297490.0
2021-03-02 11:00:00,69.59,69.62,69.28,69.42,302366.0,59.4294,59.4551,59.1647,59.2843,302366.0
2021-03-02 11:10:00,69.43,69.46,69.24,69.31,246808.0,59.2928,59.3184,59.1305,59.1903,246808.0
2021-03-02 11:20:00,69.31,69.58,69.24,69.58,329660.0,59.1903,59.4209,59.1305,59.4209,329660.0
2021-03-02 11:30:00,69.57,69.58,69.18,69.25,307399.0,59.4124,59.4209,59.0793,59.1391,307399.0
2021-03-02 11:40:00,69.24,69.27,69.04,69.21,431720.0,59.1305,59.1562,58.9597,59.1049,431720.0
2021-03-02 11:50:00,69.21,69.21,69.08,69.15,217056.0,59.1049,59.1049,58.9939,59.0537,217056.0
2021-03-02 12:00:00,69.15,69.24,69.05,69.13,263676.0,59.0537,59.1305,58.9683,59.0366,263676.0
2021-03-02 12:10:00,69.12,69.4,69.11,69.36,287025.0,59.0281,59.2672,59.0195,59.233,287025.0
2021-03-02 12:20:00,69.36,69.44,69.27,69.28,196867.0,59.233,59.3013,59.1562,59.1647,196867.0
2021-03-02 12:30:00,69.28,69.28,69.17,69.25,165468.0,59.1647,59.1647,59.0708,59.1391,165468.0
2021-03-02 12:40:00,69.25,69.26,68.98,68.99,343037.0,59.1391,59.1476,58.9085,58.917,343037.0
2021-03-02 12:50:00,68.99,69.05,68.95,69.02,245868.0,58.917,58.9683,58.8829,58.9427,245868.0
2021-03-02 13:00:00,69.03,69.26,69.03,69.25,196799.0,58.9512,59.1476,58.9512,59.1391,196799.0
2021-03-02 13:10:00,69.24,69.25,69.11,69.12,228116.0,59.1305,59.1391,59.0195,59.0281,228116.0
2021-03-02 13:20:00,69.12,69.24,69.09,69.19,172022.0,59.0281,59.1305,59.0024,59.0878,172022.0
2021-03-02 13:30:00,69.19,69.32,69.03,69.08,231709.0,59.0878,59.1989,58.9512,58.9939,231709.0
2021-03-02 13:40:00,69.08,69.22,69.03,69.17,227551.0,58.9939,59.1135,58.9512,59.0708,227551.0
2021-03-02 13:50:00,69.17,69.35,69.15,69.29,142166.0,59.0708,59.2245,59.0537,59.1732,142166.0
2021-03-02 14:00:00,69.29,69.37,69.08,69.15,333324.0,59.1732,59.2416,58.9939,59.0537,333324.0
2021-03-02 14:10:00,69.15,69.15,68.86,68.92,335755.0,59.0537,59.0537,58.806,58.8573,335755.0
2021-03-02 14:20:00,68.92,69.03,68.87,68.88,273025.0,58.8573,58.9512,58.8146,58.8231,273025.0
2021-03-02 14:30:00,68.89,69.08,68.87,69.08,179225.0,58.8316,58.9939,58.8146,58.9939,179225.0
2021-03-02 14:40:00,69.09,69.16,69.02,69.09,197161.0,59.0024,59.0622,58.9427,59.0024,197161.0
2021-03-02 14:50:00,69.1,69.26,69.08,69.19,281577.0,59.011,59.1476,58.9939,59.0878,281577.0
2021-03-02 15:00:00,69.2,69.34,69.17,69.33,198776.0,59.0964,59.2159,59.0708,59.2074,198776.0
2021-03-02 15:10:00,69.33,69.37,69.19,69.23,337217.0,59.2074,59.2416,59.0878,59.122,337217.0
2021-03-02 15:20:00,69.23,69.27,69.12,69.12,265693.0,59.122,59.1562,59.0281,59.0281,265693.0
2021-03-02 15:30:00,69.12,69.15,69.04,69.06,299557.0,59.0281,59.0537,58.9597,58.9768,299557.0
2021-03-02 15:40:00,69.06,69.19,69.02,69.09,397638.0,58.9768,59.0878,58.9427,59.0024,397638.0
2021-03-02 15:50:00,69.1,69.21,68.85,68.91,1244943.0,59.011,59.1049,58.7975,58.8487,1244943.0
2021-03-03 09:30:00,69.49,69.85,69.3,69.63,981056.0,59.344,59.6515,59.1818,59.4636,981056.0
2021-03-03 09:40:00,69.64,70.3,69.54,70.18,1348611.0,59.4721,60.0358,59.3867,59.9333,1348611.0
2021-03-03 09:50:00,70.18,70.73,70.14,70.16,1219016.0,59.9333,60.403,59.8991,59.9162,1219016.0
2021-03-03 10:00:00,70.16,70.53,70.12,70.31,780556.0,59.9162,60.2322,59.8821,60.0443,780556.0
2021-03-03 10:10:00,70.32,70.36,69.97,70.1,736099.0,60.0529,60.087,59.754,59.865,736099.0
2021-03-03 10:20:00,70.1,70.24,69.9,69.97,863789.0,59.865,59.9845,59.6942,59.754,863789.0
2021-03-03 10:30:00,69.96,70.36,69.86,70.34,499554.0,59.7454,60.087,59.66,60.0699,499554.0
2021-03-03 10:40:00,70.34,70.82,70.27,70.73,731136.0,60.0699,60.4799,60.0102,60.403,731136.0
2021-03-03 10:50:00,70.73,70.91,70.64,70.74,582018.0,60.403,60.5567,60.3261,60.4115,582018.0
2021-03-03 11:00:00,70.74,70.86,70.67,70.75,406297.0,60.4115,60.514,60.3518,60.4201,406297.0
2021-03-03 11:10:00,70.74,71.05,70.7,71.03,843958.0,60.4115,60.6763,60.3774,60.6592,843958.0
2021-03-03 11:20:00,71.0,71.18,70.95,71.02,556139.0,60.6336,60.7873,60.5909,60.6507,556139.0
2021-03-03 11:30:00,71.01,71.2,70.89,71.15,381691.0,60.6421,60.8044,60.5396,60.7617,381691.0
2021-03-03 11:40:00,71.16,71.18,70.94,71.13,363026.0,60.7702,60.7873,60.5823,60.7446,363026.0
2021-03-03 11:50:00,71.12,71.16,70.88,70.95,291576.0,60.7361,60.7702,60.5311,60.5909,291576.0
2021-03-03 12:00:00,70.95,71.19,70.92,71.18,289227.0,60.5909,60.7958,60.5653,60.7873,289227.0
2021-03-03 12:10:00,71.17,71.2,70.96,70.98,288242.0,60.7788,60.8044,60.5994,60.6165,288242.0
2021-03-03 12:20:00,70.98,71.16,70.93,71.12,234947.0,60.6165,60.7702,60.5738,60.7361,234947.0
2021-03-03 12:30:00,71.1,71.23,70.92,71.23,293509.0,60.719,60.83,60.5653,60.83,293509.0
2021-03-03 12:40:00,71.23,71.37,71.22,71.36,218437.0,60.83,60.9495,60.8215,60.941,218437.0
2021-03-03 12:50:00,71.36,71.45,71.33,71.38,201609.0,60.941,61.0179,60.9154,60.9581,201609.0
2021-03-03 13:00:00,71.38,71.44,71.26,71.28,197579.0,60.9581,61.0093,60.8556,60.8727,197579.0
2021-03-03 13:10:00,71.29,71.49,71.24,71.49,235167.0,60.8812,61.052,60.8385,61.052,235167.0
2021-03-03 13:20:00,71.48,71.49,71.34,71.35,199254.0,61.0435,61.052,60.9239,60.9325,199254.0
2021-03-03 13:30:00,71.35,71.36,71.22,71.31,480121.0,60.9325,60.941,60.8215,60.8983,480121.0
2021-03-03 13:40:00,71.31,71.33,71.07,71.07,280489.0,60.8983,60.9154,60.6934,60.6934,280489.0
2021-03-03 13:50:00,71.07,71.25,71.05,71.22,558135.0,60.6934,60.8471,60.6763,60.8215,558135.0
2021-03-03 14:00:00,71.23,71.29,70.58,70.75,471091.0,60.83,60.8812,60.2749,60.4201,471091.0
2021-03-03 14:10:00,70.75,70.81,70.53,70.63,602263.0,60.4201,60.4713,60.2322,60.3176,602263.0
2021-03-03 14:20:00,70.63,70.69,70.48,70.64,372315.0,60.3176,60.3688,60.1895,60.3261,372315.0
2021-03-03 14:30:00,70.64,70.73,70.43,70.7,470545.0,60.3261,60.403,60.1468,60.3774,470545.0
2021-03-03 14:40:00,70.7,71.0,70.62,70.77,566090.0,60.3774,60.6336,60.3091,60.4372,566090.0
2021-03-03 14:50:00,70.77,71.08,70.74,71.08,319772.0,60.4372,60.7019,60.4115,60.7019,319772.0
2021-03-03 15:00:00,71.09,71.13,70.95,70.99,278435.0,60.7104,60.7446,60.5909,60.625,278435.0
2021-03-03 15:10:00,71.0,71.08,70.84,70.85,342065.0,60.6336,60.7019,60.4969,60.5055,342065.0
2021-03-03 15:20:00,70.85,70.89,70.55,70.73,636869.0,60.5055,60.5396,60.2493,60.403,636869.0
2021-03-03 15:30:00,70.72,70.75,70.56,70.64,752675.0,60.3945,60.4201,60.2578,60.3261,752675.0
2021-03-03 15:40:00,70.64,70.88,70.64,70.73,580086.0,60.3261,60.5311,60.3261,60.403,580086.0
2021-03-03 15:50:00,70.73,70.75,70.34,70.37,1092264.0,60.403,60.4201,60.0699,60.0956,1092264.0
2021-03-04 09:30:00,70.18,71.58,70.14,71.48,1384000.0,59.9333,61.1289,59.8991,61.0435,1384000.0
2021-03-04 09:40:00,71.47,71.78,71.2,71.29,1123984.0,61.0349,61.2997,60.8044,60.8812,1123984.0
2021-03-04 09:50:00,71.28,71.3,70.78,71.12,970262.0,60.8727,60.8898,60.4457,60.7361,970262.0
2021-03-04 10:00:00,71.14,71.17,70.25,70.25,708011.0,60.7531,60.7788,59.9931,59.9931,708011.0
2021-03-04 10:10:00,70.23,70.3,69.7,69.73,857269.0,59.976,60.0358,59.5234,59.549,857269.0
2021-03-04 10:20:00,69.73,70.33,69.61,70.28,603606.0,59.549,60.0614,59.4465,60.0187,603606.0
2021-03-04 10:30:00,70.3,70.32,69.98,70.13,471515.0,60.0358,60.0529,59.7625,59.8906,471515.0
2021-03-04 10:40:00,70.13,70.18,69.58,69.58,431858.0,59.8906,59.9333,59.4209,59.4209,431858.0
2021-03-04 10:50:00,69.58,69.82,69.47,69.66,458567.0,59.4209,59.6259,59.327,59.4892,458567.0
2021-03-04 11:00:00,69.67,69.84,69.6,69.71,427053.0,59.4978,59.6429,59.438,59.5319,427053.0
2021-03-04 11:10:00,69.73,69.79,69.33,69.41,371755.0,59.549,59.6002,59.2074,59.2757,371755.0
2021-03-04 11:20:00,69.41,69.59,69.33,69.45,353720.0,59.2757,59.4294,59.2074,59.3099,353720.0
2021-03-04 11:30:00,69.45,69.59,69.32,69.51,463875.0,59.3099,59.4294,59.1989,59.3611,463875.0
2021-03-04 11:40:00,69.53,69.84,69.52,69.83,285384.0,59.3782,59.6429,59.3697,59.6344,285384.0
2021-03-04 11:50:00,69.83,69.92,69.79,69.87,288403.0,59.6344,59.7113,59.6002,59.6686,288403.0
2021-03-04 12:00:00,69.87,69.98,69.82,69.97,264946.0,59.6686,59.7625,59.6259,59.754,264946.0
2021-03-04 12:10:00,69.98,70.32,69.63,70.09,657750.0,59.7625,60.0529,59.4636,59.8564,657750.0
2021-03-04 12:20:00,70.09,70.23,69.84,70.1,738465.0,59.8564,59.976,59.6429,59.865,738465.0
2021-03-04 12:30:00,70.08,70.16,69.94,70.07,569404.0,59.8479,59.9162,59.7283,59.8394,569404.0
2021-03-04 12:40:00,70.06,70.13,69.69,69.75,384235.0,59.8308,59.8906,59.5148,59.5661,384235.0
2021-03-04 12:50:00,69.74,69.77,69.17,69.31,421983.0,59.5575,59.5832,59.0708,59.1903,421983.0
2021-03-04 13:00:00,69.31,69.42,69.03,69.19,626139.0,59.1903,59.2843,58.9512,59.0878,626139.0
2021-03-04 13:10:00,69.19,69.2,68.71,68.91,873271.0,59.0878,59.0964,58.6779,58.8487,873271.0
2021-03-04 13:20:00,68.9,68.9,68.61,68.8,451259.0,58.8402,58.8402,58.5925,58.7548,451259.0
2021-03-04 13:30:00,68.79,69.1,68.61,69.06,498879.0,58.7462,59.011,58.5925,58.9768,498879.0
2021-03-04 13:40:00,69.06,69.08,68.37,68.46,660866.0,58.9768,58.9939,58.3876,58.4644,660866.0
2021-03-04 13:50:00,68.46,68.5,67.89,67.93,688638.0,58.4644,58.4986,57.9777,58.0118,688638.0
2021-03-04 14:00:00,67.93,68.49,67.92,68.44,587201.0,58.0118,58.49,58.0033,58.4473,587201.0
2021-03-04 14:10:00,68.44,68.66,68.35,68.61,564676.0,58.4473,58.6352,58.3705,58.5925,564676.0
2021-03-04 14:20:00,68.61,69.09,68.61,68.99,671488.0,58.5925,59.0024,58.5925,58.917,671488.0
2021-03-04 14:30:00,68.98,69.0,68.65,68.8,471756.0,58.9085,58.9256,58.6267,58.7548,471756.0
2021-03-04 14:40:00,68.8,69.43,68.76,69.39,449999.0,58.7548,59.2928,58.7206,59.2586,449999.0
2021-03-04 14:50:00,69.39,69.65,69.29,69.59,434704.0,59.2586,59.4807,59.1732,59.4294,434704.0
2021-03-04 15:00:00,69.59,69.78,69.38,69.38,607027.0,59.4294,59.5917,59.2501,59.2501,607027.0
2021-03-04 15:10:00,69.37,69.44,69.06,69.16,351912.0,59.2416,59.3013,58.9768,59.0622,351912.0
2021-03-04 15:20:00,69.15,69.34,69.0,69.27,376262.0,59.0537,59.2159,58.9256,59.1562,376262.0
2021-03-04 15:30:00,69.26,69.63,69.2,69.55,404147.0,59.1476,59.4636,59.0964,59.3953,404147.0
2021-03-04 15:40:00,69.54,69.84,69.53,69.54,619583.0,59.3867,59.6429,59.3782,59.3867,619583.0
2021-03-04 15:50:00,69.54,69.86,69.5,69.84,1555476.0,59.3867,59.66,59.3526,59.6429,1555476.0
2021-03-05 09:30:00,70.84,71.27,70.82,70.89,1408786.0,60.4969,60.8642,60.4799,60.5396,1408786.0
2021-03-05 09:40:00,70.88,70.92,70.44,70.45,800222.0,60.5311,60.5653,60.1553,60.1639,800222.0
2021-03-05 09:50:00,70.45,70.52,69.79,70.13,1089604.0,60.1639,60.2237,59.6002,59.8906,1089604.0
2021-03-05 10:00:00,70.14,70.39,69.93,70.24,786843.0,59.8991,60.1126,59.7198,59.9845,786843.0
2021-03-05 10:10:00,70.25,70.3,69.78,70.14,805783.0,59.9931,60.0358,59.5917,59.8991,805783.0
2021-03-05 10:20:00,70.14,70.28,69.82,69.84,705153.0,59.8991,60.0187,59.6259,59.6429,705153.0
2021-03-05 10:30:00,69.83,70.03,69.38,69.46,618723.0,59.6344,59.8052,59.2501,59.3184,618723.0
2021-03-05 10:40:00,69.44,69.8,69.36,69.75,451017.0,59.3013,59.6088,59.233,59.5661,451017.0
2021-03-05 10:50:00,69.76,69.98,69.55,69.62,481504.0,59.5746,59.7625,59.3953,59.4551,481504.0
2021-03-05 11:00:00,69.64,69.72,69.3,69.39,448771.0,59.4721,59.5405,59.1818,59.2586,448771.0
2021-03-05 11:10:00,69.39,69.57,68.94,69.0,492769.0,59.2586,59.4124,58.8743,58.9256,492769.0
2021-03-05 11:20:00,68.99,69.1,68.44,68.53,446917.0,58.917,59.011,58.4473,58.5242,446917.0
2021-03-05 11:30:00,68.54,69.08,68.54,68.97,433787.0,58.5327,58.9939,58.5327,58.9,433787.0
2021-03-05 11:40:00,68.96,69.13,68.72,68.88,402743.0,58.8914,59.0366,58.6865,58.8231,402743.0
2021-03-05 11:50:00,68.88,69.24,68.73,69.2,420604.0,58.8231,59.1305,58.695,59.0964,420604.0
2021-03-05 12:00:00,69.18,69.26,68.85,68.89,350528.0,59.0793,59.1476,58.7975,58.8316,350528.0
2021-03-05 12:10:00,68.9,69.09,68.85,69.09,319901.0,58.8402,59.0024,58.7975,59.0024,319901.0
2021-03-05 12:20:00,69.08,69.48,69.06,69.35,476878.0,58.9939,59.3355,58.9768,59.2245,476878.0
2021-03-05 12:30:00,69.34,69.41,69.15,69.33,337754.0,59.2159,59.2757,59.0537,59.2074,337754.0
2021-03-05 12:40:00,69.34,69.54,69.18,69.23,406608.0,59.2159,59.3867,59.0793,59.122,406608.0
2021-03-05 12:50:00,69.21,69.25,68.87,68.98,448534.0,59.1049,59.1391,58.8146,58.9085,448534.0
2021-03-05 13:00:00,68.98,69.25,68.86,69.25,362743.0,58.9085,59.1391,58.806,59.1391,362743.0
2021-03-05 13:10:00,69.23,69.46,69.01,69.46,371384.0,59.122,59.3184,58.9341,59.3184,371384.0
2021-03-05 13:20:00,69.47,69.53,69.31,69.47,410083.0,59.327,59.3782,59.1903,59.327,410083.0
2021-03-05 13:30:00,69.47,69.6,69.34,69.55,395084.0,59.327,59.438,59.2159,59.3953,395084.0
2021-03-05 13:40:00,69.55,69.67,69.48,69.58,309975.0,59.3953,59.4978,59.3355,59.4209,309975.0
2021-03-05 13:50:00,69.58,69.74,69.31,69.41,316449.0,59.4209,59.5575,59.1903,59.2757,316449.0
2021-03-05 14:00:00,69.41,69.44,69.12,69.23,412709.0,59.2757,59.3013,59.0281,59.122,412709.0
2021-03-05 14:10:00,69.22,69.47,69.2,69.36,257929.0,59.1135,59.327,59.0964,59.233,257929.0
2021-03-05 14:20:00,69.36,69.7,69.33,69.66,199060.0,59.233,59.5234,59.2074,59.4892,199060.0
2021-03-05 14:30:00,69.68,69.8,69.62,69.66,491753.0,59.5063,59.6088,59.4551,59.4892,491753.0
2021-03-05 14:40:00,69.68,69.82,69.55,69.77,232411.0,59.5063,59.6259,59.3953,59.5832,232411.0
2021-03-05 14:50:00,69.78,69.79,69.68,69.72,166040.0,59.5917,59.6002,59.5063,59.5405,166040.0
2021-03-05 15:00:00,69.71,69.92,69.7,69.8,261099.0,59.5319,59.7113,59.5234,59.6088,261099.0
2021-03-05 15:10:00,69.8,70.06,69.78,70.02,386715.0,59.6088,59.8308,59.5917,59.7967,386715.0
2021-03-05 15:20:00,70.01,70.14,69.99,70.05,442491.0,59.7881,59.8991,59.771,59.8223,442491.0
2021-03-05 15:30:00,70.06,70.35,70.01,70.33,598015.0,59.8308,60.0785,59.7881,60.0614,598015.0
2021-03-05 15:40:00,70.33,70.44,70.17,70.22,694341.0,60.0614,60.1553,59.9248,59.9675,694341.0
2021-03-05 15:50:00,70.23,70.5,70.15,70.23,1632495.0,59.976,60.2066,59.9077,59.976,1632495.0
2021-03-08 09:30:00,71.07,71.85,71.04,71.82,1617258.0,60.6934,61.3595,60.6677,61.3338,1617258.0
2021-03-08 09:40:00,71.81,72.37,71.17,71.32,1346115.0,61.3253,61.8035,60.7788,60.9068,1346115.0
2021-03-08 09:50:00,71.31,71.67,70.91,71.13,773852.0,60.8983,61.2057,60.5567,60.7446,773852.0
2021-03-08 10:00:00,71.16,71.26,70.88,71.15,677966.0,60.7702,60.8556,60.5311,60.7617,677966.0
2021-03-08 10:10:00,71.16,71.27,70.86,71.14,541202.0,60.7702,60.8642,60.514,60.7531,541202.0
2021-03-08 10:20:00,71.15,71.33,70.9,71.02,580793.0,60.7617,60.9154,60.5482,60.6507,580793.0
2021-03-08 10:30:00,71.0,71.7,71.0,71.65,527041.0,60.6336,61.2314,60.6336,61.1887,527041.0
2021-03-08 10:40:00,71.66,71.86,71.59,71.73,433497.0,61.1972,61.368,61.1374,61.257,433497.0
2021-03-08 10:50:00,71.75,72.0,71.71,71.89,525174.0,61.2741,61.4876,61.2399,61.3936,525174.0
2021-03-08 11:00:00,71.89,72.0,71.79,71.98,400282.0,61.3936,61.4876,61.3082,61.4705,400282.0
2021-03-08 11:10:00,71.98,72.26,71.77,72.18,594167.0,61.4705,61.7096,61.2911,61.6413,594167.0
2021-03-08 11:20:00,72.17,72.4,72.09,72.37,365111.0,61.6327,61.8292,61.5644,61.8035,365111.0
2021-03-08 11:30:00,72.38,72.38,71.89,72.05,362264.0,61.8121,61.8121,61.3936,61.5303,362264.0
2021-03-08 11:40:00,72.06,72.3,71.98,72.06,457785.0,61.5388,61.7438,61.4705,61.5388,457785.0
2021-03-08 11:50:00,72.05,72.43,72.02,72.29,326994.0,61.5303,61.8548,61.5046,61.7352,326994.0
2021-03-08 12:00:00,72.28,72.48,72.24,72.38,414471.0,61.7267,61.8975,61.6925,61.8121,414471.0
2021-03-08 12:10:00,72.38,72.49,72.29,72.37,402734.0,61.8121,61.906,61.7352,61.8035,402734.0
2021-03-08 12:20:00,72.37,72.68,72.35,72.6,442249.0,61.8035,62.0683,61.7865,62.0,442249.0
2021-03-08 12:30:00,72.61,72.66,72.38,72.38,327332.0,62.0085,62.0512,61.8121,61.8121,327332.0
2021-03-08 12:40:00,72.38,72.61,72.38,72.56,201392.0,61.8121,62.0085,61.8121,61.9658,201392.0
2021-03-08 12:50:00,72.57,72.8,72.55,72.72,364343.0,61.9743,62.1708,61.9573,62.1024,364343.0
2021-03-08 13:00:00,72.73,72.84,72.68,72.73,295962.0,62.111,62.2049,62.0683,62.111,295962.0
2021-03-08 13:10:00,72.74,72.74,72.55,72.6,244437.0,62.1195,62.1195,61.9573,62.0,244437.0
2021-03-08 13:20:00,72.6,72.63,72.46,72.47,347060.0,62.0,62.0256,61.8804,61.8889,347060.0
2021-03-08 13:30:00,72.47,72.48,72.0,72.05,413879.0,61.8889,61.8975,61.4876,61.5303,413879.0
2021-03-08 13:40:00,72.05,72.23,71.9,71.92,478293.0,61.5303,61.684,61.4022,61.4192,478293.0
2021-03-08 13:50:00,71.92,72.14,71.83,71.9,396096.0,61.4192,61.6071,61.3424,61.4022,396096.0
2021-03-08 14:00:00,71.89,72.08,71.88,71.98,404986.0,61.3936,61.5559,61.3851,61.4705,404986.0
2021-03-08 14:10:00,71.95,71.99,71.73,71.78,390500.0,61.4449,61.479,61.257,61.2997,390500.0
2021-03-08 14:20:00,71.78,72.14,71.7,72.11,587367.0,61.2997,61.6071,61.2314,61.5815,587367.0
2021-03-08 14:30:00,72.1,72.11,71.8,71.81,387130.0,61.573,61.5815,61.3168,61.3253,387130.0
2021-03-08 14:40:00,71.81,71.95,71.69,71.85,464681.0,61.3253,61.4449,61.2228,61.3595,464681.0
2021-03-08 14:50:00,71.85,72.05,71.69,72.02,449111.0,61.3595,61.5303,61.2228,61.5046,449111.0
2021-03-08 15:00:00,72.02,72.05,71.72,71.95,428184.0,61.5046,61.5303,61.2484,61.4449,428184.0
2021-03-08 15:10:00,71.96,72.17,71.82,72.05,532768.0,61.4534,61.6327,61.3338,61.5303,532768.0
2021-03-08 15:20:00,72.06,72.23,72.03,72.09,505644.0,61.5388,61.684,61.5132,61.5644,505644.0
2021-03-08 15:30:00,72.09,72.57,72.09,72.52,609951.0,61.5644,61.9743,61.5644,61.9316,609951.0
2021-03-08 15:40:00,72.52,72.71,72.47,72.6,1032420.0,61.9316,62.0939,61.8889,62.0,1032420.0
2021-03-08 15:50:00,72.62,72.74,72.15,72.21,1548999.0,62.017,62.1195,61.6157,61.6669,1548999.0
2021-03-09 09:30:00,70.91,71.4,70.08,70.26,2137231.0,60.5567,60.9752,59.8479,60.0016,2137231.0
2021-03-09 09:40:00,70.25,71.0,70.04,70.77,1338490.0,59.9931,60.6336,59.8137,60.4372,1338490.0
2021-03-09 09:50:00,70.78,70.9,70.31,70.31,1014162.0,60.4457,60.5482,60.0443,60.0443,1014162.0
2021-03-09 10:00:00,70.31,71.0,70.14,70.96,1093776.0,60.0443,60.6336,59.8991,60.5994,1093776.0
2021-03-09 10:10:00,70.95,71.07,70.64,70.84,748967.0,60.5909,60.6934,60.3261,60.4969,748967.0
2021-03-09 10:20:00,70.84,71.2,70.83,71.09,577753.0,60.4969,60.8044,60.4884,60.7104,577753.0
2021-03-09 10:30:00,71.1,71.64,71.02,71.62,530276.0,60.719,61.1801,60.6507,61.163,530276.0
2021-03-09 10:40:00,71.62,71.77,71.35,71.74,441174.0,61.163,61.2911,60.9325,61.2655,441174.0
2021-03-09 10:50:00,71.74,72.16,71.71,72.03,660540.0,61.2655,61.6242,61.2399,61.5132,660540.0
2021-03-09 11:00:00,72.02,72.49,71.95,72.41,593122.0,61.5046,61.906,61.4449,61.8377,593122.0
2021-03-09 11:10:00,72.41,72.48,72.05,72.12,452611.0,61.8377,61.8975,61.5303,61.59,452611.0
2021-03-09 11:20:00,72.11,72.11,71.73,71.79,1023205.0,61.5815,61.5815,61.257,61.3082,1023205.0
2021-03-09 11:30:00,71.8,71.99,71.67,71.98,313572.0,61.3168,61.479,61.2057,61.4705,313572.0
2021-03-09 11:40:00,71.99,72.13,71.9,72.13,262909.0,61.479,61.5986,61.4022,61.5986,262909.0
2021-03-09 11:50:00,72.14,72.29,72.07,72.17,300260.0,61.6071,61.7352,61.5473,61.6327,300260.0
2021-03-09 12:00:00,72.17,72.19,71.9,71.91,252552.0,61.6327,61.6498,61.4022,61.4107,252552.0
2021-03-09 12:10:00,71.92,72.13,71.9,71.96,335238.0,61.4192,61.5986,61.4022,61.4534,335238.0
2021-03-09 12:20:00,71.96,72.16,71.93,72.1,206556.0,61.4534,61.6242,61.4278,61.573,206556.0
2021-03-09 12:30:00,72.1,72.17,72.0,72.01,354134.0,61.573,61.6327,61.4876,61.4961,354134.0
2021-03-09 12:40:00,72.01,72.07,71.75,71.78,223696.0,61.4961,61.5473,61.2741,61.2997,223696.0
2021-03-09 12:50:00,71.77,71.81,71.7,71.74,161036.0,61.2911,61.3253,61.2314,61.2655,161036.0
2021-03-09 13:00:00,71.75,71.87,71.71,71.77,230255.0,61.2741,61.3765,61.2399,61.2911,230255.0
2021-03-09 13:10:00,71.77,71.81,71.52,71.57,222970.0,61.2911,61.3253,61.0776,61.1203,222970.0
2021-03-09 13:20:00,71.57,71.62,71.39,71.58,281798.0,61.1203,61.163,60.9666,61.1289,281798.0
2021-03-09 13:30:00,71.58,71.67,71.55,71.65,261398.0,61.1289,61.2057,61.1033,61.1887,261398.0
2021-03-09 13:40:00,71.66,71.97,71.64,71.9,285296.0,61.1972,61.4619,61.1801,61.4022,285296.0
2021-03-09 13:50:00,71.9,72.06,71.83,71.97,268796.0,61.4022,61.5388,61.3424,61.4619,268796.0
2021-03-09 14:00:00,71.97,72.1,71.96,72.0,174719.0,61.4619,61.573,61.4534,61.4876,174719.0
2021-03-09 14:10:00,72.01,72.03,71.87,71.88,161510.0,61.4961,61.5132,61.3765,61.3851,161510.0
2021-03-09 14:20:00,71.88,71.92,71.78,71.86,138589.0,61.3851,61.4192,61.2997,61.368,138589.0
2021-03-09 14:30:00,71.87,72.11,71.86,71.98,280991.0,61.3765,61.5815,61.368,61.4705,280991.0
2021-03-09 14:40:00,71.98,71.99,71.81,71.81,200030.0,61.4705,61.479,61.3253,61.3253,200030.0
2021-03-09 14:50:00,71.82,71.84,71.58,71.61,338502.0,61.3338,61.3509,61.1289,61.1545,338502.0
2021-03-09 15:00:00,71.61,71.75,71.61,71.64,296198.0,61.1545,61.2741,61.1545,61.1801,296198.0
2021-03-09 15:10:00,71.64,71.72,71.58,71.63,412789.0,61.1801,61.2484,61.1289,61.1716,412789.0
2021-03-09 15:20:00,71.63,71.63,71.43,71.43,405711.0,61.1716,61.1716,61.0008,61.0008,405711.0
2021-03-09 15:30:00,71.43,71.51,71.18,71.36,628461.0,61.0008,61.0691,60.7873,60.941,628461.0
2021-03-09 15:40:00,71.36,71.39,71.14,71.16,422800.0,60.941,60.9666,60.7531,60.7702,422800.0
2021-03-09 15:50:00,71.15,71.32,70.95,70.97,1124922.0,60.7617,60.9068,60.5909,60.608,1124922.0
2021-03-10 09:30:00,71.28,72.18,71.2,72.14,1571791.0,60.8727,61.6413,60.8044,61.6071,1571791.0
2021-03-10 09:40:00,72.13,72.7,72.12,72.26,920323.0,61.5986,62.0854,61.59,61.7096,920323.0
2021-03-10 09:50:00,72.25,72.47,72.1,72.23,786388.0,61.7011,61.8889,61.573,61.684,786388.0
2021-03-10 10:00:00,72.23,72.37,71.92,72.03,541083.0,61.684,61.8035,61.4192,61.5132,541083.0
2021-03-10 10:10:00,72.03,72.55,72.02,72.5,571366.0,61.5132,61.9573,61.5046,61.9146,571366.0
2021-03-10 10:20:00,72.5,72.52,71.89,71.92,441439.0,61.9146,61.9316,61.3936,61.4192,441439.0
2021-03-10 10:30:00,71.92,72.52,71.9,72.13,434268.0,61.4192,61.9316,61.4022,61.5986,434268.0
2021-03-10 10:40:00,72.13,72.4,72.01,72.4,356148.0,61.5986,61.8292,61.4961,61.8292,356148.0
2021-03-10 10:50:00,72.39,72.62,72.22,72.61,490866.0,61.8206,62.017,61.6754,62.0085,490866.0
2021-03-10 11:00:00,72.62,72.79,72.59,72.6,400183.0,62.017,62.1622,61.9914,62.0,400183.0
2021-03-10 11:10:00,72.6,72.84,72.54,72.71,379961.0,62.0,62.2049,61.9487,62.0939,379961.0
2021-03-10 11:20:00,72.71,72.74,72.49,72.63,280831.0,62.0939,62.1195,61.906,62.0256,280831.0
2021-03-10 11:30:00,72.64,72.88,72.58,72.83,378523.0,62.0341,62.2391,61.9829,62.1964,378523.0
2021-03-10 11:40:00,72.83,72.86,72.63,72.83,255849.0,62.1964,62.222,62.0256,62.1964,255849.0
2021-03-10 11:50:00,72.83,72.89,72.79,72.87,222302.0,62.1964,62.2476,62.1622,62.2305,222302.0
2021-03-10 12:00:00,72.87,72.91,72.72,72.73,223621.0,62.2305,62.2647,62.1024,62.111,223621.0
2021-03-10 12:10:00,72.73,72.87,72.66,72.79,224260.0,62.111,62.2305,62.0512,62.1622,224260.0
2021-03-10 12:20:00,72.78,72.86,72.75,72.81,179674.0,62.1537,62.222,62.1281,62.1793,179674.0
2021-03-10 12:30:00,72.82,72.88,72.63,72.64,231862.0,62.1878,62.2391,62.0256,62.0341,231862.0
2021-03-10 12:40:00,72.64,72.87,72.59,72.8,262218.0,62.0341,62.2305,61.9914,62.1708,262218.0
2021-03-10 12:50:00,72.81,72.92,72.75,72.9,240967.0,62.1793,62.2732,62.1281,62.2562,240967.0
2021-03-10 13:00:00,72.91,73.24,72.73,73.22,745674.0,62.2647,62.5465,62.111,62.5294,745674.0
2021-03-10 13:10:00,73.23,73.28,72.98,73.04,323115.0,62.538,62.5807,62.3245,62.3757,323115.0
2021-03-10 13:20:00,73.05,73.21,73.04,73.19,181409.0,62.3843,62.5209,62.3757,62.5038,181409.0
2021-03-10 13:30:00,73.2,73.28,73.08,73.23,244053.0,62.5124,62.5807,62.4099,62.538,244053.0
2021-03-10 13:40:00,73.24,73.3,73.04,73.18,339384.0,62.5465,62.5978,62.3757,62.4953,339384.0
2021-03-10 13:50:00,73.19,73.38,73.15,73.33,229538.0,62.5038,62.6661,62.4697,62.6234,229538.0
2021-03-10 14:00:00,73.34,73.55,73.26,73.47,360505.0,62.6319,62.8113,62.5636,62.7429,360505.0
2021-03-10 14:10:00,73.47,73.53,73.4,73.48,230643.0,62.7429,62.7942,62.6832,62.7515,230643.0
2021-03-10 14:20:00,73.48,73.62,73.41,73.56,245267.0,62.7515,62.871,62.6917,62.8198,245267.0
2021-03-10 14:30:00,73.56,73.64,73.51,73.62,204144.0,62.8198,62.8881,62.7771,62.871,204144.0
2021-03-10 14:40:00,73.62,73.62,73.43,73.58,246243.0,62.871,62.871,62.7088,62.8369,246243.0
2021-03-10 14:50:00,73.59,73.68,73.54,73.61,277369.0,62.8454,62.9223,62.8027,62.8625,277369.0
2021-03-10 15:00:00,73.62,73.64,73.46,73.56,424233.0,62.871,62.8881,62.7344,62.8198,424233.0
2021-03-10 15:10:00,73.56,73.61,73.46,73.58,330077.0,62.8198,62.8625,62.7344,62.8369,330077.0
2021-03-10 15:20:00,73.58,73.72,73.57,73.64,412848.0,62.8369,62.9564,62.8283,62.8881,412848.0
2021-03-10 15:30:00,73.63,73.65,73.49,73.52,414188.0,62.8796,62.8967,62.76,62.7856,414188.0
2021-03-10 15:40:00,73.51,73.75,73.41,73.72,526099.0,62.7771,62.9821,62.6917,62.9564,526099.0
2021-03-10 15:50:00,73.72,73.88,73.65,73.75,1452589.0,62.9564,63.0931,62.8967,62.9821,1452589.0
2021-03-11 09:30:00,73.48,73.75,72.55,72.73,1603329.0,62.7515,62.9821,61.9573,62.111,1603329.0
2021-03-11 09:40:00,72.74,73.11,72.7,73.06,768136.0,62.1195,62.4355,62.0854,62.3928,768136.0
2021-03-11 09:50:00,73.05,73.36,72.97,73.19,667038.0,62.3843,62.649,62.3159,62.5038,667038.0
2021-03-11 10:00:00,73.2,73.25,72.71,72.94,425953.0,62.5124,62.5551,62.0939,62.2903,425953.0
2021-03-11 10:10:00,72.94,73.19,72.9,73.19,406583.0,62.2903,62.5038,62.2562,62.5038,406583.0
2021-03-11 10:20:00,73.2,73.38,73.17,73.34,616798.0,62.5124,62.6661,62.4867,62.6319,616798.0
2021-03-11 10:30:00,73.34,73.43,73.19,73.25,283833.0,62.6319,62.7088,62.5038,62.5551,283833.0
2021-03-11 10:40:00,73.25,73.62,73.23,73.58,346344.0,62.5551,62.871,62.538,62.8369,346344.0
2021-03-11 10:50:00,73.58,73.64,73.44,73.5,425303.0,62.8369,62.8881,62.7173,62.7686,425303.0
2021-03-11 11:00:00,73.51,74.18,73.34,74.16,890320.0,62.7771,63.3493,62.6319,63.3322,890320.0
2021-03-11 11:10:00,74.15,74.28,73.99,74.07,490851.0,63.3237,63.4347,63.187,63.2553,490851.0
2021-03-11 11:20:00,74.07,74.12,73.86,73.86,277674.0,63.2553,63.298,63.076,63.076,277674.0
2021-03-11 11:30:00,73.87,74.0,73.72,73.8,230006.0,63.0845,63.1956,62.9564,63.0248,230006.0
2021-03-11 11:40:00,73.81,73.97,73.8,73.9,236770.0,63.0333,63.1699,63.0248,63.1102,236770.0
2021-03-11 11:50:00,73.91,74.04,73.91,73.99,276290.0,63.1187,63.2297,63.1187,63.187,276290.0
2021-03-11 12:00:00,73.99,74.08,73.9,74.01,206131.0,63.187,63.2639,63.1102,63.2041,206131.0
2021-03-11 12:10:00,74.01,74.06,73.9,73.92,166144.0,63.2041,63.2468,63.1102,63.1272,166144.0
2021-03-11 12:20:00,73.92,73.97,73.8,73.84,197868.0,63.1272,63.1699,63.0248,63.0589,197868.0
2021-03-11 12:30:00,73.84,74.04,73.79,74.0,208512.0,63.0589,63.2297,63.0162,63.1956,208512.0
2021-03-11 12:40:00,74.0,74.01,73.62,73.64,171107.0,63.1956,63.2041,62.871,62.8881,171107.0
2021-03-11 12:50:00,73.65,73.68,73.42,73.49,335715.0,62.8967,62.9223,62.7002,62.76,335715.0
2021-03-11 13:00:00,73.51,73.61,73.09,73.16,450230.0,62.7771,62.8625,62.4184,62.4782,450230.0
2021-03-11 13:10:00,73.16,73.3,73.11,73.15,268042.0,62.4782,62.5978,62.4355,62.4697,268042.0
2021-03-11 13:20:00,73.15,73.26,73.15,73.19,205580.0,62.4697,62.5636,62.4697,62.5038,205580.0
2021-03-11 13:30:00,73.18,73.41,73.17,73.37,278536.0,62.4953,62.6917,62.4867,62.6575,278536.0
2021-03-11 13:40:00,73.37,73.43,73.25,73.33,175693.0,62.6575,62.7088,62.5551,62.6234,175693.0
2021-03-11 13:50:00,73.33,73.45,73.2,73.22,273652.0,62.6234,62.7259,62.5124,62.5294,273652.0
2021-03-11 14:00:00,73.22,73.41,73.22,73.39,156890.0,62.5294,62.6917,62.5294,62.6746,156890.0
2021-03-11 14:10:00,73.39,73.56,73.37,73.52,214455.0,62.6746,62.8198,62.6575,62.7856,214455.0
2021-03-11 14:20:00,73.52,73.54,73.44,73.47,122105.0,62.7856,62.8027,62.7173,62.7429,122105.0
2021-03-11 14:30:00,73.48,73.53,73.33,73.38,162032.0,62.7515,62.7942,62.6234,62.6661,162032.0
2021-03-11 14:40:00,73.37,73.4,73.27,73.3,168622.0,62.6575,62.6832,62.5721,62.5978,168622.0
2021-03-11 14:50:00,73.3,73.44,73.29,73.37,300316.0,62.5978,62.7173,62.5892,62.6575,300316.0
2021-03-11 15:00:00,73.36,73.54,73.34,73.41,222703.0,62.649,62.8027,62.6319,62.6917,222703.0
2021-03-11 15:10:00,73.41,73.42,73.14,73.28,370477.0,62.6917,62.7002,62.4611,62.5807,370477.0
2021-03-11 15:20:00,73.28,73.45,73.27,73.38,218786.0,62.5807,62.7259,62.5721,62.6661,218786.0
2021-03-11 15:30:00,73.38,73.45,73.24,73.3,273760.0,62.6661,62.7259,62.5465,62.5978,273760.0
2021-03-11 15:40:00,73.31,73.33,73.13,73.18,410637.0,62.6063,62.6234,62.4526,62.4953,410637.0
2021-03-11 15:50:00,73.17,73.35,73.15,73.31,687374.0,62.4867,62.6405,62.4697,62.6063,687374.0
2021-03-12 09:30:00,74.44,74.93,74.19,74.9,1266862.0,63.5713,63.9898,63.3578,63.9641,1266862.0
2021-03-12 09:40:00,74.89,75.0,74.11,74.17,1425899.0,63.9556,64.0495,63.2895,63.3407,1425899.0
2021-03-12 09:50:00,74.17,74.81,74.1,74.64,632189.0,63.3407,63.8873,63.281,63.7421,632189.0
2021-03-12 10:00:00,74.64,74.82,74.49,74.67,370604.0,63.7421,63.8958,63.614,63.7677,370604.0
2021-03-12 10:10:00,74.66,74.81,74.49,74.73,297444.0,63.7592,63.8873,63.614,63.819,297444.0
2021-03-12 10:20:00,74.74,74.79,74.41,74.45,267091.0,63.8275,63.8702,63.5457,63.5799,267091.0
2021-03-12 10:30:00,74.45,74.45,74.2,74.39,417369.0,63.5799,63.5799,63.3664,63.5286,417369.0
2021-03-12 10:40:00,74.38,74.43,74.15,74.3,347874.0,63.5201,63.5628,63.3237,63.4518,347874.0
2021-03-12 10:50:00,74.3,74.73,74.3,74.63,533594.0,63.4518,63.819,63.4518,63.7336,533594.0
2021-03-12 11:00:00,74.63,74.73,74.51,74.68,296619.0,63.7336,63.819,63.6311,63.7763,296619.0
2021-03-12 11:10:00,74.68,74.74,74.59,74.65,254333.0,63.7763,63.8275,63.6994,63.7506,254333.0
2021-03-12 11:20:00,74.65,74.7,74.53,74.59,218043.0,63.7506,63.7933,63.6482,63.6994,218043.0
2021-03-12 11:30:00,74.59,74.71,74.54,74.66,223202.0,63.6994,63.8019,63.6567,63.7592,223202.0
2021-03-12 11:40:00,74.66,74.71,74.61,74.7,216553.0,63.7592,63.8019,63.7165,63.7933,216553.0
2021-03-12 11:50:00,74.7,74.86,74.67,74.83,430521.0,63.7933,63.93,63.7677,63.9044,430521.0
2021-03-12 12:00:00,74.83,74.88,74.53,74.55,296225.0,63.9044,63.9471,63.6482,63.6653,296225.0
2021-03-12 12:10:00,74.56,74.8,74.53,74.77,198697.0,63.6738,63.8787,63.6482,63.8531,198697.0
2021-03-12 12:20:00,74.76,74.78,74.52,74.62,177158.0,63.8446,63.8617,63.6396,63.725,177158.0
2021-03-12 12:30:00,74.61,74.69,74.49,74.67,185391.0,63.7165,63.7848,63.614,63.7677,185391.0
2021-03-12 12:40:00,74.67,74.71,74.59,74.61,105350.0,63.7677,63.8019,63.6994,63.7165,105350.0
2021-03-12 12:50:00,74.61,74.68,74.54,74.6,167252.0,63.7165,63.7763,63.6567,63.7079,167252.0
2021-03-12 13:00:00,74.61,74.72,74.55,74.64,215134.0,63.7165,63.8104,63.6653,63.7421,215134.0
2021-03-12 13:10:00,74.64,74.7,74.63,74.66,127947.0,63.7421,63.7933,63.7336,63.7592,127947.0
2021-03-12 13:20:00,74.66,74.7,74.48,74.53,150545.0,63.7592,63.7933,63.6055,63.6482,150545.0
2021-03-12 13:30:00,74.53,74.66,74.48,74.66,135197.0,63.6482,63.7592,63.6055,63.7592,135197.0
2021-03-12 13:40:00,74.67,74.67,74.49,74.53,147767.0,63.7677,63.7677,63.614,63.6482,147767.0
2021-03-12 13:50:00,74.53,74.55,74.4,74.41,167182.0,63.6482,63.6653,63.5372,63.5457,167182.0
2021-03-12 14:00:00,74.41,74.59,74.41,74.51,234792.0,63.5457,63.6994,63.5457,63.6311,234792.0
2021-03-12 14:10:00,74.5,74.63,74.49,74.57,146333.0,63.6226,63.7336,63.614,63.6823,146333.0
2021-03-12 14:20:00,74.57,74.64,74.53,74.59,137477.0,63.6823,63.7421,63.6482,63.6994,137477.0
2021-03-12 14:30:00,74.59,74.69,74.58,74.68,142480.0,63.6994,63.7848,63.6909,63.7763,142480.0
2021-03-12 14:40:00,74.68,74.76,74.6,74.73,157957.0,63.7763,63.8446,63.7079,63.819,157957.0
2021-03-12 14:50:00,74.73,74.79,74.68,74.78,171098.0,63.819,63.8702,63.7763,63.8617,171098.0
2021-03-12 15:00:00,74.78,74.84,74.66,74.77,216839.0,63.8617,63.9129,63.7592,63.8531,216839.0
2021-03-12 15:10:00,74.76,74.8,74.71,74.8,158975.0,63.8446,63.8787,63.8019,63.8787,158975.0
2021-03-12 15:20:00,74.79,74.82,74.74,74.79,158299.0,63.8702,63.8958,63.8275,63.8702,158299.0
2021-03-12 15:30:00,74.79,74.89,74.75,74.81,236338.0,63.8702,63.9556,63.836,63.8873,236338.0
2021-03-12 15:40:00,74.81,75.0,74.81,74.98,844618.0,63.8873,64.0495,63.8873,64.0325,844618.0
2021-03-12 15:50:00,74.98,75.25,74.88,75.18,1813777.0,64.0325,64.263,63.9471,64.2033,1813777.0
2021-03-15 09:30:00,75.51,75.59,75.0,75.05,1271279.0,64.4851,64.5534,64.0495,64.0922,1271279.0
2021-03-15 09:40:00,75.05,75.07,74.11,74.12,721750.0,64.0922,64.1093,63.2895,63.298,721750.0
2021-03-15 09:50:00,74.12,74.13,73.69,73.92,727258.0,63.298,63.3066,62.9308,63.1272,727258.0
2021-03-15 10:00:00,73.92,73.96,73.52,73.62,510499.0,63.1272,63.1614,62.7856,62.871,510499.0
2021-03-15 10:10:00,73.6,73.88,73.52,73.84,514184.0,62.854,63.0931,62.7856,63.0589,514184.0
2021-03-15 10:20:00,73.84,74.23,73.83,74.04,865435.0,63.0589,63.392,63.0504,63.2297,865435.0
2021-03-15 10:30:00,74.04,74.18,73.96,74.06,452066.0,63.2297,63.3493,63.1614,63.2468,452066.0
2021-03-15 10:40:00,74.05,74.15,73.81,73.86,449566.0,63.2383,63.3237,63.0333,63.076,449566.0
2021-03-15 10:50:00,73.87,74.08,73.73,73.89,409862.0,63.0845,63.2639,62.965,63.1016,409862.0
2021-03-15 11:00:00,73.9,73.95,73.76,73.86,215643.0,63.1102,63.1529,62.9906,63.076,215643.0
2021-03-15 11:10:00,73.87,74.11,73.82,73.86,305184.0,63.0845,63.2895,63.0418,63.076,305184.0
2021-03-15 11:20:00,73.85,74.07,73.74,73.76,227404.0,63.0675,63.2553,62.9735,62.9906,227404.0
2021-03-15 11:30:00,73.75,73.76,73.28,73.29,448329.0,62.9821,62.9906,62.5807,62.5892,448329.0
2021-03-15 11:40:00,73.3,73.53,73.27,73.33,366034.0,62.5978,62.7942,62.5721,62.6234,366034.0
2021-03-15 11:50:00,73.32,73.47,73.3,73.44,270860.0,62.6148,62.7429,62.5978,62.7173,270860.0
2021-03-15 12:00:00,73.43,73.59,73.42,73.51,201301.0,62.7088,62.8454,62.7002,62.7771,201301.0
2021-03-15 12:10:00,73.52,73.68,73.52,73.62,191347.0,62.7856,62.9223,62.7856,62.871,191347.0
2021-03-15 12:20:00,73.63,73.65,73.51,73.6,236307.0,62.8796,62.8967,62.7771,62.854,236307.0
2021-03-15 12:30:00,73.6,73.88,73.58,73.71,377797.0,62.854,63.0931,62.8369,62.9479,377797.0
2021-03-15 12:40:00,73.72,74.06,73.7,74.03,391501.0,62.9564,63.2468,62.9394,63.2212,391501.0
2021-03-15 12:50:00,74.04,74.08,73.91,74.02,319131.0,63.2297,63.2639,63.1187,63.2126,319131.0
2021-03-15 13:00:00,74.02,74.05,73.85,73.91,268761.0,63.2126,63.2383,63.0675,63.1187,268761.0
2021-03-15 13:10:00,73.91,73.95,73.87,73.92,191157.0,63.1187,63.1529,63.0845,63.1272,191157.0
2021-03-15 13:20:00,73.92,73.96,73.77,73.79,163807.0,63.1272,63.1614,62.9991,63.0162,163807.0
2021-03-15 13:30:00,73.79,73.98,73.77,73.92,217636.0,63.0162,63.1785,62.9991,63.1272,217636.0
2021-03-15 13:40:00,73.92,73.96,73.88,73.93,185760.0,63.1272,63.1614,63.0931,63.1358,185760.0
2021-03-15 13:50:00,73.93,73.97,73.87,73.94,178332.0,63.1358,63.1699,63.0845,63.1443,178332.0
2021-03-15 14:00:00,73.94,74.05,73.93,74.02,218543.0,63.1443,63.2383,63.1358,63.2126,218543.0
2021-03-15 14:10:00,74.02,74.11,73.92,73.94,207609.0,63.2126,63.2895,63.1272,63.1443,207609.0
2021-03-15 14:20:00,73.94,73.99,73.89,73.97,165404.0,63.1443,63.187,63.1016,63.1699,165404.0
2021-03-15 14:30:00,73.97,74.0,73.9,73.9,159657.0,63.1699,63.1956,63.1102,63.1102,159657.0
2021-03-15 14:40:00,73.91,73.95,73.68,73.75,233552.0,63.1187,63.1529,62.9223,62.9821,233552.0
2021-03-15 14:50:00,73.76,74.04,73.75,74.01,299138.0,62.9906,63.2297,62.9821,63.2041,299138.0
2021-03-15 15:00:00,74.0,74.06,73.91,73.95,222181.0,63.1956,63.2468,63.1187,63.1529,222181.0
2021-03-15 15:10:00,73.95,73.98,73.86,73.92,237204.0,63.1529,63.1785,63.076,63.1272,237204.0
2021-03-15 15:20:00,73.93,73.99,73.83,73.97,332601.0,63.1358,63.187,63.0504,63.1699,332601.0
2021-03-15 15:30:00,73.97,73.98,73.78,73.8,425088.0,63.1699,63.1785,63.0077,63.0248,425088.0
2021-03-15 15:40:00,73.81,74.01,73.8,73.93,341621.0,63.0333,63.2041,63.0248,63.1358,341621.0
2021-03-15 15:50:00,73.92,74.27,73.91,74.21,1094332.0,63.1272,63.4261,63.1187,63.3749,1094332.0
2021-03-16 09:30:00,73.52,73.58,72.98,73.38,994937.0,62.7856,62.8369,62.3245,62.6661,994937.0
2021-03-16 09:40:00,73.38,73.43,72.92,72.93,672675.0,62.6661,62.7088,62.2732,62.2818,672675.0
2021-03-16 09:50:00,72.92,73.13,72.54,72.61,760853.0,62.2732,62.4526,61.9487,62.0085,760853.0
2021-03-16 10:00:00,72.61,72.95,72.54,72.88,602117.0,62.0085,62.2989,61.9487,62.2391,602117.0
2021-03-16 10:10:00,72.87,73.17,72.82,73.1,350331.0,62.2305,62.4867,62.1878,62.427,350331.0
2021-03-16 10:20:00,73.09,73.12,72.7,72.78,356550.0,62.4184,62.444,62.0854,62.1537,356550.0
2021-03-16 10:30:00,72.76,72.93,72.61,72.84,321122.0,62.1366,62.2818,62.0085,62.2049,321122.0
2021-03-16 10:40:00,72.84,72.91,72.73,72.8,365379.0,62.2049,62.2647,62.111,62.1708,365379.0
2021-03-16 10:50:00,72.81,72.81,72.53,72.56,410323.0,62.1793,62.1793,61.9402,61.9658,410323.0
2021-03-16 11:00:00,72.55,72.74,72.31,72.68,454661.0,61.9573,62.1195,61.7523,62.0683,454661.0
2021-03-16 11:10:00,72.69,72.78,72.5,72.75,247373.0,62.0768,62.1537,61.9146,62.1281,247373.0
2021-03-16 11:20:00,72.74,72.86,72.68,72.73,288783.0,62.1195,62.222,62.0683,62.111,288783.0
2021-03-16 11:30:00,72.73,72.94,72.67,72.94,219138.0,62.111,62.2903,62.0597,62.2903,219138.0
2021-03-16 11:40:00,72.93,72.99,72.8,72.91,465091.0,62.2818,62.333,62.1708,62.2647,465091.0
2021-03-16 11:50:00,72.91,73.28,72.91,73.25,366809.0,62.2647,62.5807,62.2647,62.5551,366809.0
2021-03-16 12:00:00,73.25,73.37,73.16,73.33,232059.0,62.5551,62.6575,62.4782,62.6234,232059.0
2021-03-16 12:10:00,73.35,73.46,73.2,73.25,274328.0,62.6405,62.7344,62.5124,62.5551,274328.0
2021-03-16 12:20:00,73.24,73.28,73.07,73.14,256971.0,62.5465,62.5807,62.4013,62.4611,256971.0
2021-03-16 12:30:00,73.12,73.26,73.01,73.17,294368.0,62.444,62.5636,62.3501,62.4867,294368.0
2021-03-16 12:40:00,73.17,73.29,73.14,73.28,143329.0,62.4867,62.5892,62.4611,62.5807,143329.0
2021-03-16 12:50:00,73.29,73.3,73.17,73.27,153146.0,62.5892,62.5978,62.4867,62.5721,153146.0
2021-03-16 13:00:00,73.27,73.42,73.15,73.34,254512.0,62.5721,62.7002,62.4697,62.6319,254512.0
2021-03-16 13:10:00,73.36,73.4,73.22,73.31,174947.0,62.649,62.6832,62.5294,62.6063,174947.0
2021-03-16 13:20:00,73.31,73.36,73.19,73.35,118528.0,62.6063,62.649,62.5038,62.6405,118528.0
2021-03-16 13:30:00,73.36,73.45,73.29,73.3,149483.0,62.649,62.7259,62.5892,62.5978,149483.0
2021-03-16 13:40:00,73.3,73.46,73.29,73.39,127037.0,62.5978,62.7344,62.5892,62.6746,127037.0
2021-03-16 13:50:00,73.39,73.44,73.31,73.34,144540.0,62.6746,62.7173,62.6063,62.6319,144540.0
2021-03-16 14:00:00,73.35,73.5,73.27,73.44,246142.0,62.6405,62.7686,62.5721,62.7173,246142.0
2021-03-16 14:10:00,73.44,73.48,73.32,73.36,248710.0,62.7173,62.7515,62.6148,62.649,248710.0
2021-03-16 14:20:00,73.35,73.46,73.32,73.39,238096.0,62.6405,62.7344,62.6148,62.6746,238096.0
2021-03-16 14:30:00,73.39,73.63,73.38,73.42,352439.0,62.6746,62.8796,62.6661,62.7002,352439.0
2021-03-16 14:40:00,73.42,73.44,73.17,73.31,245030.0,62.7002,62.7173,62.4867,62.6063,245030.0
2021-03-16 14:50:00,73.32,73.45,73.3,73.37,208154.0,62.6148,62.7259,62.5978,62.6575,208154.0
2021-03-16 15:00:00,73.36,73.5,73.27,73.48,200902.0,62.649,62.7686,62.5721,62.7515,200902.0
2021-03-16 15:10:00,73.48,73.52,73.43,73.49,165881.0,62.7515,62.7856,62.7088,62.76,165881.0
2021-03-16 15:20:00,73.5,73.5,73.38,73.39,289786.0,62.7686,62.7686,62.6661,62.6746,289786.0
2021-03-16 15:30:00,73.4,73.45,73.28,73.35,287511.0,62.6832,62.7259,62.5807,62.6405,287511.0
2021-03-16 15:40:00,73.35,73.45,73.28,73.35,244112.0,62.6405,62.7259,62.5807,62.6405,244112.0
2021-03-16 15:50:00,73.36,73.5,73.3,73.33,829353.0,62.649,62.7686,62.5978,62.6234,829353.0
2021-03-17 09:30:00,73.93,74.24,73.77,74.09,1326505.0,63.1358,63.4005,62.9991,63.2724,1326505.0
2021-03-17 09:40:00,74.1,74.34,73.47,73.5,749699.0,63.281,63.4859,62.7429,62.7686,749699.0
2021-03-17 09:50:00,73.5,73.66,73.33,73.45,517099.0,62.7686,62.9052,62.6234,62.7259,517099.0
2021-03-17 10:00:00,73.46,73.62,73.21,73.43,465611.0,62.7344,62.871,62.5209,62.7088,465611.0
2021-03-17 10:10:00,73.45,73.51,73.22,73.25,300713.0,62.7259,62.7771,62.5294,62.5551,300713.0
2021-03-17 10:20:00,73.24,73.33,73.04,73.17,455199.0,62.5465,62.6234,62.3757,62.4867,455199.0
2021-03-17 10:30:00,73.16,73.22,72.8,72.99,414698.0,62.4782,62.5294,62.1708,62.333,414698.0
2021-03-17 10:40:00,72.97,73.03,72.79,72.81,267222.0,62.3159,62.3672,62.1622,62.1793,267222.0
2021-03-17 10:50:00,72.8,73.0,72.74,72.92,228980.0,62.1708,62.3416,62.1195,62.2732,228980.0
2021-03-17 11:00:00,72.93,73.25,72.88,73.24,447995.0,62.2818,62.5551,62.2391,62.5465,447995.0
2021-03-17 11:10:00,73.24,73.3,72.98,72.99,443928.0,62.5465,62.5978,62.3245,62.333,443928.0
2021-03-17 11:20:00,73.0,73.28,72.96,73.17,254301.0,62.3416,62.5807,62.3074,62.4867,254301.0
2021-03-17 11:30:00,73.17,73.41,73.16,73.38,368331.0,62.4867,62.6917,62.4782,62.6661,368331.0
2021-03-17 11:40:00,73.38,73.56,73.33,73.33,344184.0,62.6661,62.8198,62.6234,62.6234,344184.0
2021-03-17 11:50:00,73.33,73.48,73.26,73.47,265101.0,62.6234,62.7515,62.5636,62.7429,265101.0
2021-03-17 12:00:00,73.47,73.66,73.45,73.62,285299.0,62.7429,62.9052,62.7259,62.871,285299.0
2021-03-17 12:10:00,73.63,73.66,73.44,73.45,181511.0,62.8796,62.9052,62.7173,62.7259,181511.0
2021-03-17 12:20:00,73.46,73.48,73.26,73.29,189813.0,62.7344,62.7515,62.5636,62.5892,189813.0
2021-03-17 12:30:00,73.29,73.43,73.18,73.41,480701.0,62.5892,62.7088,62.4953,62.6917,480701.0
2021-03-17 12:40:00,73.4,73.49,73.28,73.31,281311.0,62.6832,62.76,62.5807,62.6063,281311.0
2021-03-17 12:50:00,73.31,73.41,73.18,73.34,385459.0,62.6063,62.6917,62.4953,62.6319,385459.0
2021-03-17 13:00:00,73.34,73.38,73.29,73.34,194723.0,62.6319,62.6661,62.5892,62.6319,194723.0
2021-03-17 13:10:00,73.33,73.37,73.22,73.27,212356.0,62.6234,62.6575,62.5294,62.5721,212356.0
2021-03-17 13:20:00,73.27,73.27,73.12,73.18,196930.0,62.5721,62.5721,62.444,62.4953,196930.0
2021-03-17 13:30:00,73.18,73.29,73.1,73.27,175316.0,62.4953,62.5892,62.427,62.5721,175316.0
2021-03-17 13:40:00,73.28,73.38,73.26,73.34,144445.0,62.5807,62.6661,62.5636,62.6319,144445.0
2021-03-17 13:50:00,73.34,73.4,73.17,73.23,301385.0,62.6319,62.6832,62.4867,62.538,301385.0
2021-03-17 14:00:00,73.25,73.77,73.1,73.71,560843.0,62.5551,62.9991,62.427,62.9479,560843.0
2021-03-17 14:10:00,73.72,73.94,73.57,73.57,462822.0,62.9564,63.1443,62.8283,62.8283,462822.0
2021-03-17 14:20:00,73.55,73.57,73.26,73.41,330404.0,62.8113,62.8283,62.5636,62.6917,330404.0
2021-03-17 14:30:00,73.42,73.65,73.29,73.54,422496.0,62.7002,62.8967,62.5892,62.8027,422496.0
2021-03-17 14:40:00,73.54,73.62,73.17,73.43,455673.0,62.8027,62.871,62.4867,62.7088,455673.0
2021-03-17 14:50:00,73.43,73.49,73.2,73.21,274894.0,62.7088,62.76,62.5124,62.5209,274894.0
2021-03-17 15:00:00,73.2,73.21,73.02,73.03,443398.0,62.5124,62.5209,62.3586,62.3672,443398.0
2021-03-17 15:10:00,73.02,73.25,72.84,73.12,530139.0,62.3586,62.5551,62.2049,62.444,530139.0
2021-03-17 15:20:00,73.13,73.29,73.1,73.27,254511.0,62.4526,62.5892,62.427,62.5721,254511.0
2021-03-17 15:30:00,73.27,73.51,73.26,73.45,452005.0,62.5721,62.7771,62.5636,62.7259,452005.0
2021-03-17 15:40:00,73.46,73.55,73.34,73.48,501181.0,62.7344,62.8113,62.6319,62.7515,501181.0
2021-03-17 15:50:00,73.49,73.72,73.4,73.6,962545.0,62.76,62.9564,62.6832,62.854,962545.0
2021-03-18 09:30:00,74.43,74.79,74.08,74.66,1438378.0,63.5628,63.8702,63.2639,63.7592,1438378.0
2021-03-18 09:40:00,74.66,74.74,74.22,74.23,787603.0,63.7592,63.8275,63.3834,63.392,787603.0
2021-03-18 09:50:00,74.22,74.53,74.18,74.52,952558.0,63.3834,63.6482,63.3493,63.6396,952558.0
2021-03-18 10:00:00,74.52,74.62,74.29,74.5,604154.0,63.6396,63.725,63.4432,63.6226,604154.0
2021-03-18 10:10:00,74.5,74.72,74.45,74.67,571242.0,63.6226,63.8104,63.5799,63.7677,571242.0
2021-03-18 10:20:00,74.66,75.12,74.62,75.11,1014474.0,63.7592,64.152,63.725,64.1435,1014474.0
2021-03-18 10:30:00,75.12,75.65,75.09,75.29,888097.0,64.152,64.6046,64.1264,64.2972,888097.0
2021-03-18 10:40:00,75.28,75.39,75.06,75.18,520164.0,64.2887,64.3826,64.1008,64.2033,520164.0
2021-03-18 10:50:00,75.18,75.21,75.03,75.17,375066.0,64.2033,64.2289,64.0752,64.1947,375066.0
2021-03-18 11:00:00,75.18,75.63,75.18,75.54,940513.0,64.2033,64.5876,64.2033,64.5107,940513.0
2021-03-18 11:10:00,75.53,75.71,75.45,75.65,470588.0,64.5022,64.6559,64.4338,64.6046,470588.0
2021-03-18 11:20:00,75.65,75.69,75.47,75.53,288006.0,64.6046,64.6388,64.4509,64.5022,288006.0
2021-03-18 11:30:00,75.53,75.81,75.5,75.78,631610.0,64.5022,64.7413,64.4765,64.7157,631610.0
2021-03-18 11:40:00,75.78,75.83,75.69,75.81,241259.0,64.7157,64.7584,64.6388,64.7413,241259.0
2021-03-18 11:50:00,75.81,76.08,75.81,76.01,535442.0,64.7413,64.9719,64.7413,64.9121,535442.0
2021-03-18 12:00:00,76.02,76.13,75.92,75.95,647115.0,64.9206,65.0146,64.8352,64.8608,647115.0
2021-03-18 12:10:00,75.95,76.03,75.9,75.92,280856.0,64.8608,64.9292,64.8181,64.8352,280856.0
2021-03-18 12:20:00,75.93,76.08,75.91,75.95,385182.0,64.8438,64.9719,64.8267,64.8608,385182.0
2021-03-18 12:30:00,75.96,76.01,75.55,75.75,418547.0,64.8694,64.9121,64.5192,64.69,418547.0
2021-03-18 12:40:00,75.76,75.86,75.55,75.56,191801.0,64.6986,64.784,64.5192,64.5278,191801.0
2021-03-18 12:50:00,75.55,75.57,75.29,75.31,280712.0,64.5192,64.5363,64.2972,64.3143,280712.0
2021-03-18 13:00:00,75.31,75.63,75.29,75.58,289215.0,64.3143,64.5876,64.2972,64.5449,289215.0
2021-03-18 13:10:00,75.58,75.58,75.39,75.45,255593.0,64.5449,64.5449,64.3826,64.4338,255593.0
2021-03-18 13:20:00,75.45,75.55,75.32,75.37,217549.0,64.4338,64.5192,64.3228,64.3655,217549.0
2021-03-18 13:30:00,75.36,75.49,75.32,75.47,150968.0,64.357,64.468,64.3228,64.4509,150968.0
2021-03-18 13:40:00,75.48,75.5,75.34,75.4,155416.0,64.4595,64.4765,64.3399,64.3911,155416.0
2021-03-18 13:50:00,75.4,75.47,75.35,75.4,160194.0,64.3911,64.4509,64.3484,64.3911,160194.0
2021-03-18 14:00:00,75.39,75.41,75.18,75.2,202741.0,64.3826,64.3997,64.2033,64.2203,202741.0
2021-03-18 14:10:00,75.2,75.24,74.93,74.95,348325.0,64.2203,64.2545,63.9898,64.0068,348325.0
2021-03-18 14:20:00,74.95,75.07,74.89,74.93,258834.0,64.0068,64.1093,63.9556,63.9898,258834.0
2021-03-18 14:30:00,74.94,75.03,74.71,74.84,259678.0,63.9983,64.0752,63.8019,63.9129,259678.0
2021-03-18 14:40:00,74.84,74.85,74.57,74.73,689653.0,63.9129,63.9214,63.6823,63.819,689653.0
2021-03-18 14:50:00,74.73,74.82,74.62,74.65,237473.0,63.819,63.8958,63.725,63.7506,237473.0
2021-03-18 15:00:00,74.66,74.7,74.37,74.48,380025.0,63.7592,63.7933,63.5115,63.6055,380025.0
2021-03-18 15:10:00,74.48,74.53,74.26,74.3,508320.0,63.6055,63.6482,63.4176,63.4518,508320.0
2021-03-18 15:20:00,74.29,74.31,73.96,74.17,478158.0,63.4432,63.4603,63.1614,63.3407,478158.0
2021-03-18 15:30:00,74.16,74.16,73.7,73.71,708674.0,63.3322,63.3322,62.9394,62.9479,708674.0
2021-03-18 15:40:00,73.72,73.74,73.45,73.49,716338.0,62.9564,62.9735,62.7259,62.76,716338.0
2021-03-18 15:50:00,73.51,73.9,73.46,73.83,1150268.0,62.7771,63.1102,62.7344,63.0504,1150268.0
2021-03-19 09:30:00,73.2,73.2,72.17,72.18,2609213.0,62.5124,62.5124,61.6327,61.6413,2609213.0
2021-03-19 09:40:00,72.2,72.22,71.52,71.64,1187565.0,61.6584,61.6754,61.0776,61.1801,1187565.0
2021-03-19 09:50:00,71.65,72.63,71.65,72.42,782744.0,61.1887,62.0256,61.1887,61.8462,782744.0
2021-03-19 10:00:00,72.41,72.57,72.22,72.44,458461.0,61.8377,61.9743,61.6754,61.8633,458461.0
2021-03-19 10:10:00,72.43,72.78,72.31,72.73,405739.0,61.8548,62.1537,61.7523,62.111,405739.0
2021-03-19 10:20:00,72.76,72.79,72.5,72.64,341106.0,62.1366,62.1622,61.9146,62.0341,341106.0
2021-03-19 10:30:00,72.64,72.69,72.18,72.31,345641.0,62.0341,62.0768,61.6413,61.7523,345641.0
2021-03-19 10:40:00,72.31,72.71,72.13,72.7,496353.0,61.7523,62.0939,61.5986,62.0854,496353.0
2021-03-19 10:50:00,72.7,72.94,72.69,72.82,520105.0,62.0854,62.2903,62.0768,62.1878,520105.0
2021-03-19 11:00:00,72.82,72.95,72.64,72.85,271851.0,62.1878,62.2989,62.0341,62.2135,271851.0
2021-03-19 11:10:00,72.86,72.89,72.71,72.84,249701.0,62.222,62.2476,62.0939,62.2049,249701.0
2021-03-19 11:20:00,72.84,72.98,72.76,72.83,298354.0,62.2049,62.3245,62.1366,62.1964,298354.0
2021-03-19 11:30:00,72.84,73.07,72.79,72.98,420264.0,62.2049,62.4013,62.1622,62.3245,420264.0
2021-03-19 11:40:00,72.98,73.27,72.95,73.11,333294.0,62.3245,62.5721,62.2989,62.4355,333294.0
2021-03-19 11:50:00,73.11,73.26,73.09,73.19,249321.0,62.4355,62.5636,62.4184,62.5038,249321.0
2021-03-19 12:00:00,73.19,73.38,73.16,73.27,282580.0,62.5038,62.6661,62.4782,62.5721,282580.0
2021-03-19 12:10:00,73.27,73.28,73.12,73.15,239093.0,62.5721,62.5807,62.444,62.4697,239093.0
2021-03-19 12:20:00,73.15,73.35,73.14,73.27,141179.0,62.4697,62.6405,62.4611,62.5721,141179.0
2021-03-19 12:30:00,73.26,73.31,73.01,73.15,227030.0,62.5636,62.6063,62.3501,62.4697,227030.0
2021-03-19 12:40:00,73.15,73.45,73.14,73.38,204428.0,62.4697,62.7259,62.4611,62.6661,204428.0
2021-03-19 12:50:00,73.38,73.5,73.29,73.35,346935.0,62.6661,62.7686,62.5892,62.6405,346935.0
2021-03-19 13:00:00,73.34,73.35,73.19,73.25,284847.0,62.6319,62.6405,62.5038,62.5551,284847.0
2021-03-19 13:10:00,73.25,73.46,73.19,73.44,301560.0,62.5551,62.7344,62.5038,62.7173,301560.0
2021-03-19 13:20:00,73.43,73.58,73.38,73.4,215548.0,62.7088,62.8369,62.6661,62.6832,215548.0
2021-03-19 13:30:00,73.41,73.49,73.25,73.42,257401.0,62.6917,62.76,62.5551,62.7002,257401.0
2021-03-19 13:40:00,73.44,73.56,73.37,73.5,298301.0,62.7173,62.8198,62.6575,62.7686,298301.0
2021-03-19 13:50:00,73.5,73.56,73.4,73.48,133215.0,62.7686,62.8198,62.6832,62.7515,133215.0
2021-03-19 14:00:00,73.49,73.59,73.41,73.44,223600.0,62.76,62.8454,62.6917,62.7173,223600.0
2021-03-19 14:10:00,73.44,73.47,73.3,73.38,339600.0,62.7173,62.7429,62.5978,62.6661,339600.0
2021-03-19 14:20:00,73.38,73.39,73.19,73.23,180086.0,62.6661,62.6746,62.5038,62.538,180086.0
2021-03-19 14:30:00,73.23,73.34,73.15,73.16,134582.0,62.538,62.6319,62.4697,62.4782,134582.0
2021-03-19 14:40:00,73.15,73.19,73.0,73.06,257117.0,62.4697,62.5038,62.3416,62.3928,257117.0
2021-03-19 14:50:00,73.05,73.24,73.03,73.22,236609.0,62.3843,62.5465,62.3672,62.5294,236609.0
2021-03-19 15:00:00,73.23,73.24,73.01,73.04,286871.0,62.538,62.5465,62.3501,62.3757,286871.0
2021-03-19 15:10:00,73.03,73.26,73.03,73.1,208436.0,62.3672,62.5636,62.3672,62.427,208436.0
2021-03-19 15:20:00,73.11,73.15,73.06,73.13,220516.0,62.4355,62.4697,62.3928,62.4526,220516.0
2021-03-19 15:30:00,73.14,73.23,73.02,73.11,456718.0,62.4611,62.538,62.3586,62.4355,456718.0
2021-03-19 15:40:00,73.11,73.21,73.01,73.17,539069.0,62.4355,62.5209,62.3501,62.4867,539069.0
2021-03-19 15:50:00,73.16,73.46,72.96,72.96,1496246.0,62.4782,62.7344,62.3074,62.3074,1496246.0
2021-03-22 09:30:00,72.29,72.6,71.7,72.23,1281770.0,61.7352,62.0,61.2314,61.684,1281770.0
2021-03-22 09:40:00,72.23,72.28,71.94,72.27,605897.0,61.684,61.7267,61.4363,61.7181,605897.0
2021-03-22 09:50:00,72.28,72.48,71.84,71.95,441458.0,61.7267,61.8975,61.3509,61.4449,441458.0
2021-03-22 10:00:00,71.96,72.21,71.86,72.04,411695.0,61.4534,61.6669,61.368,61.5217,411695.0
2021-03-22 10:10:00,72.04,72.13,71.82,71.96,342130.0,61.5217,61.5986,61.3338,61.4534,342130.0
2021-03-22 10:20:00,71.98,72.01,71.64,71.7,304646.0,61.4705,61.4961,61.1801,61.2314,304646.0
2021-03-22 10:30:00,71.72,71.96,71.69,71.95,269874.0,61.2484,61.4534,61.2228,61.4449,269874.0
2021-03-22 10:40:00,71.96,72.21,71.87,72.14,289093.0,61.4534,61.6669,61.3765,61.6071,289093.0
2021-03-22 10:50:00,72.16,72.2,71.93,71.98,206296.0,61.6242,61.6584,61.4278,61.4705,206296.0
2021-03-22 11:00:00,71.97,72.15,71.89,72.02,289404.0,61.4619,61.6157,61.3936,61.5046,289404.0
2021-03-22 11:10:00,72.02,72.03,71.83,71.97,211307.0,61.5046,61.5132,61.3424,61.4619,211307.0
2021-03-22 11:20:00,71.97,72.09,71.83,71.93,280686.0,61.4619,61.5644,61.3424,61.4278,280686.0
2021-03-22 11:30:00,71.94,72.16,71.86,72.09,272379.0,61.4363,61.6242,61.368,61.5644,272379.0
2021-03-22 11:40:00,72.09,72.35,72.04,72.22,415479.0,61.5644,61.7865,61.5217,61.6754,415479.0
2021-03-22 11:50:00,72.22,72.28,72.14,72.21,143655.0,61.6754,61.7267,61.6071,61.6669,143655.0
2021-03-22 12:00:00,72.2,72.25,71.92,71.95,275403.0,61.6584,61.7011,61.4192,61.4449,275403.0
2021-03-22 12:10:00,71.95,71.99,71.84,71.84,200900.0,61.4449,61.479,61.3509,61.3509,200900.0
2021-03-22 12:20:00,71.84,71.96,71.76,71.94,236738.0,61.3509,61.4534,61.2826,61.4363,236738.0
2021-03-22 12:30:00,71.95,72.0,71.84,71.85,526642.0,61.4449,61.4876,61.3509,61.3595,526642.0
2021-03-22 12:40:00,71.85,72.11,71.82,72.1,215462.0,61.3595,61.5815,61.3338,61.573,215462.0
2021-03-22 12:50:00,72.1,72.1,71.83,71.93,209552.0,61.573,61.573,61.3424,61.4278,209552.0
2021-03-22 13:00:00,71.94,71.94,71.75,71.79,170364.0,61.4363,61.4363,61.2741,61.3082,170364.0
2021-03-22 13:10:00,71.8,72.1,71.79,72.07,208453.0,61.3168,61.573,61.3082,61.5473,208453.0
2021-03-22 13:20:00,72.08,72.21,72.0,72.06,289588.0,61.5559,61.6669,61.4876,61.5388,289588.0
2021-03-22 13:30:00,72.06,72.12,72.02,72.03,114845.0,61.5388,61.59,61.5046,61.5132,114845.0
2021-03-22 13:40:00,72.02,72.15,71.94,72.0,203839.0,61.5046,61.6157,61.4363,61.4876,203839.0
2021-03-22 13:50:00,72.01,72.08,71.89,72.04,340988.0,61.4961,61.5559,61.3936,61.5217,340988.0
2021-03-22 14:00:00,72.04,72.11,71.94,72.1,264163.0,61.5217,61.5815,61.4363,61.573,264163.0
2021-03-22 14:10:00,72.1,72.11,71.99,72.02,115931.0,61.573,61.5815,61.479,61.5046,115931.0
2021-03-22 14:20:00,72.02,72.13,72.0,72.09,137957.0,61.5046,61.5986,61.4876,61.5644,137957.0
2021-03-22 14:30:00,72.09,72.25,72.09,72.23,170562.0,61.5644,61.7011,61.5644,61.684,170562.0
2021-03-22 14:40:00,72.23,72.29,72.13,72.21,205812.0,61.684,61.7352,61.5986,61.6669,205812.0
2021-03-22 14:50:00,72.21,72.27,72.16,72.24,184052.0,61.6669,61.7181,61.6242,61.6925,184052.0
2021-03-22 15:00:00,72.25,72.32,72.24,72.28,209684.0,61.7011,61.7608,61.6925,61.7267,209684.0
2021-03-22 15:10:00,72.29,72.3,72.17,72.17,199439.0,61.7352,61.7438,61.6327,61.6327,199439.0
2021-03-22 15:20:00,72.17,72.28,72.13,72.14,243320.0,61.6327,61.7267,61.5986,61.6071,243320.0
2021-03-22 15:30:00,72.13,72.17,71.96,72.09,392775.0,61.5986,61.6327,61.4534,61.5644,392775.0
2021-03-22 15:40:00,72.09,72.15,71.99,72.03,348763.0,61.5644,61.6157,61.479,61.5132,348763.0
2021-03-22 15:50:00,72.02,72.03,71.89,71.95,541005.0,61.5046,61.5132,61.3936,61.4449,541005.0
2021-03-23 09:30:00,71.3,71.69,71.05,71.66,1006657.0,60.8898,61.2228,60.6763,61.1972,1006657.0
2021-03-23 09:40:00,71.66,71.97,71.55,71.94,610602.0,61.1972,61.4619,61.1033,61.4363,610602.0
2021-03-23 09:50:00,71.93,72.47,71.81,72.41,626735.0,61.4278,61.8889,61.3253,61.8377,626735.0
2021-03-23 10:00:00,72.41,72.64,72.27,72.49,386234.0,61.8377,62.0341,61.7181,61.906,386234.0
2021-03-23 10:10:00,72.5,72.51,72.22,72.46,266913.0,61.9146,61.9231,61.6754,61.8804,266913.0
2021-03-23 10:20:00,72.45,72.48,72.12,72.13,248868.0,61.8719,61.8975,61.59,61.5986,248868.0
2021-03-23 10:30:00,72.12,72.18,71.65,71.78,330868.0,61.59,61.6413,61.1887,61.2997,330868.0
2021-03-23 10:40:00,71.78,71.79,71.43,71.5,307613.0,61.2997,61.3082,61.0008,61.0606,307613.0
2021-03-23 10:50:00,71.49,71.7,71.42,71.58,209257.0,61.052,61.2314,60.9922,61.1289,209257.0
2021-03-23 11:00:00,71.59,71.67,71.35,71.43,265298.0,61.1374,61.2057,60.9325,61.0008,265298.0
2021-03-23 11:10:00,71.43,71.81,71.38,71.78,240601.0,61.0008,61.3253,60.9581,61.2997,240601.0
2021-03-23 11:20:00,71.76,71.82,71.61,71.63,191862.0,61.2826,61.3338,61.1545,61.1716,191862.0
2021-03-23 11:30:00,71.64,71.68,71.51,71.64,225116.0,61.1801,61.2143,61.0691,61.1801,225116.0
2021-03-23 11:40:00,71.64,71.71,71.6,71.64,220947.0,61.1801,61.2399,61.146,61.1801,220947.0
2021-03-23 11:50:00,71.64,71.81,71.56,71.75,177033.0,61.1801,61.3253,61.1118,61.2741,177033.0
2021-03-23 12:00:00,71.76,71.8,71.58,71.6,194870.0,61.2826,61.3168,61.1289,61.146,194870.0
2021-03-23 12:10:00,71.59,71.69,71.49,71.66,266989.0,61.1374,61.2228,61.052,61.1972,266989.0
2021-03-23 12:20:00,71.66,71.83,71.6,71.73,148992.0,61.1972,61.3424,61.146,61.257,148992.0
2021-03-23 12:30:00,71.74,71.9,71.71,71.86,423467.0,61.2655,61.4022,61.2399,61.368,423467.0
2021-03-23 12:40:00,71.86,71.88,71.72,71.78,300875.0,61.368,61.3851,61.2484,61.2997,300875.0
2021-03-23 12:50:00,71.78,71.84,71.74,71.78,185920.0,61.2997,61.3509,61.2655,61.2997,185920.0
2021-03-23 13:00:00,71.79,71.83,71.63,71.71,300289.0,61.3082,61.3424,61.1716,61.2399,300289.0
2021-03-23 13:10:00,71.7,71.75,71.65,71.69,129850.0,61.2314,61.2741,61.1887,61.2228,129850.0
2021-03-23 13:20:00,71.69,71.81,71.61,71.77,179246.0,61.2228,61.3253,61.1545,61.2911,179246.0
2021-03-23 13:30:00,71.78,71.85,71.72,71.77,138104.0,61.2997,61.3595,61.2484,61.2911,138104.0
2021-03-23 13:40:00,71.77,71.77,71.34,71.46,275420.0,61.2911,61.2911,60.9239,61.0264,275420.0
2021-03-23 13:50:00,71.46,71.52,71.39,71.51,171997.0,61.0264,61.0776,60.9666,61.0691,171997.0
2021-03-23 14:00:00,71.5,71.51,71.34,71.42,286284.0,61.0606,61.0691,60.9239,60.9922,286284.0
2021-03-23 14:10:00,71.43,71.46,71.3,71.33,162612.0,61.0008,61.0264,60.8898,60.9154,162612.0
2021-03-23 14:20:00,71.33,71.36,71.14,71.22,234596.0,60.9154,60.941,60.7531,60.8215,234596.0
2021-03-23 14:30:00,71.22,71.28,71.17,71.21,215943.0,60.8215,60.8727,60.7788,60.8129,215943.0
2021-03-23 14:40:00,71.22,71.27,71.13,71.26,236049.0,60.8215,60.8642,60.7446,60.8556,236049.0
2021-03-23 14:50:00,71.26,71.34,71.03,71.05,291873.0,60.8556,60.9239,60.6592,60.6763,291873.0
2021-03-23 15:00:00,71.05,71.3,70.96,71.11,378242.0,60.6763,60.8898,60.5994,60.7275,378242.0
2021-03-23 15:10:00,71.11,71.13,70.88,70.9,357920.0,60.7275,60.7446,60.5311,60.5482,357920.0
2021-03-23 15:20:00,70.89,70.9,70.69,70.73,416258.0,60.5396,60.5482,60.3688,60.403,416258.0
2021-03-23 15:30:00,70.73,70.75,70.51,70.53,738023.0,60.403,60.4201,60.2151,60.2322,738023.0
2021-03-23 15:40:00,70.52,70.84,70.5,70.72,460454.0,60.2237,60.4969,60.2066,60.3945,460454.0
2021-03-23 15:50:00,70.71,70.94,70.59,70.9,852569.0,60.3859,60.5823,60.2834,60.5482,852569.0
2021-03-24 09:30:00,71.69,72.22,71.58,72.18,1120183.0,61.2228,61.6754,61.1289,61.6413,1120183.0
2021-03-24 09:40:00,72.16,72.46,72.04,72.08,550370.0,61.6242,61.8804,61.5217,61.5559,550370.0
2021-03-24 09:50:00,72.08,72.12,71.28,71.55,554634.0,61.5559,61.59,60.8727,61.1033,554634.0
2021-03-24 10:00:00,71.54,71.83,71.47,71.5,478185.0,61.0947,61.3424,61.0349,61.0606,478185.0
2021-03-24 10:10:00,71.5,72.05,71.5,71.94,382252.0,61.0606,61.5303,61.0606,61.4363,382252.0
2021-03-24 10:20:00,71.98,72.14,71.89,71.98,218556.0,61.4705,61.6071,61.3936,61.4705,218556.0
2021-03-24 10:30:00,71.97,72.13,71.8,71.99,263159.0,61.4619,61.5986,61.3168,61.479,263159.0
2021-03-24 10:40:00,71.98,72.36,71.88,72.34,361676.0,61.4705,61.795,61.3851,61.7779,361676.0
2021-03-24 10:50:00,72.36,72.48,72.16,72.24,303412.0,61.795,61.8975,61.6242,61.6925,303412.0
2021-03-24 11:00:00,72.24,72.32,71.79,71.87,293492.0,61.6925,61.7608,61.3082,61.3765,293492.0
2021-03-24 11:10:00,71.87,71.95,71.61,71.67,206324.0,61.3765,61.4449,61.1545,61.2057,206324.0
2021-03-24 11:20:00,71.67,71.72,71.53,71.56,271208.0,61.2057,61.2484,61.0862,61.1118,271208.0
2021-03-24 11:30:00,71.57,71.82,71.54,71.65,295816.0,61.1203,61.3338,61.0947,61.1887,295816.0
2021-03-24 11:40:00,71.66,71.68,71.49,71.62,216373.0,61.1972,61.2143,61.052,61.163,216373.0
2021-03-24 11:50:00,71.63,71.64,71.44,71.53,196425.0,61.1716,61.1801,61.0093,61.0862,196425.0
2021-03-24 12:00:00,71.54,71.68,71.46,71.64,186835.0,61.0947,61.2143,61.0264,61.1801,186835.0
2021-03-24 12:10:00,71.63,71.81,71.63,71.76,143670.0,61.1716,61.3253,61.1716,61.2826,143670.0
2021-03-24 12:20:00,71.77,71.85,71.74,71.81,126560.0,61.2911,61.3595,61.2655,61.3253,126560.0
2021-03-24 12:30:00,71.83,71.84,71.48,71.69,236523.0,61.3424,61.3509,61.0435,61.2228,236523.0
2021-03-24 12:40:00,71.7,71.79,71.57,71.59,120668.0,61.2314,61.3082,61.1203,61.1374,120668.0
2021-03-24 12:50:00,71.58,71.68,71.54,71.67,129155.0,61.1289,61.2143,61.0947,61.2057,129155.0
2021-03-24 13:00:00,71.67,71.7,71.55,71.59,229615.0,61.2057,61.2314,61.1033,61.1374,229615.0
2021-03-24 13:10:00,71.58,71.59,71.39,71.43,212710.0,61.1289,61.1374,60.9666,61.0008,212710.0
2021-03-24 13:20:00,71.43,71.57,71.41,71.5,268719.0,61.0008,61.1203,60.9837,61.0606,268719.0
2021-03-24 13:30:00,71.5,71.74,71.5,71.71,124284.0,61.0606,61.2655,61.0606,61.2399,124284.0
2021-03-24 13:40:00,71.7,71.74,71.44,71.65,277331.0,61.2314,61.2655,61.0093,61.1887,277331.0
2021-03-24 13:50:00,71.65,71.72,71.52,71.59,183144.0,61.1887,61.2484,61.0776,61.1374,183144.0
2021-03-24 14:00:00,71.59,71.61,71.44,71.51,251471.0,61.1374,61.1545,61.0093,61.0691,251471.0
2021-03-24 14:10:00,71.51,71.58,71.26,71.44,245292.0,61.0691,61.1289,60.8556,61.0093,245292.0
2021-03-24 14:20:00,71.44,71.52,71.24,71.26,195597.0,61.0093,61.0776,60.8385,60.8556,195597.0
2021-03-24 14:30:00,71.25,71.26,71.02,71.04,289210.0,60.8471,60.8556,60.6507,60.6677,289210.0
2021-03-24 14:40:00,71.05,71.16,70.86,71.14,377456.0,60.6763,60.7702,60.514,60.7531,377456.0
2021-03-24 14:50:00,71.15,71.15,70.85,70.86,211131.0,60.7617,60.7617,60.5055,60.514,211131.0
2021-03-24 15:00:00,70.86,71.06,70.85,70.96,190461.0,60.514,60.6848,60.5055,60.5994,190461.0
2021-03-24 15:10:00,70.95,71.01,70.86,70.89,547803.0,60.5909,60.6421,60.514,60.5396,547803.0
2021-03-24 15:20:00,70.89,70.91,70.63,70.68,370181.0,60.5396,60.5567,60.3176,60.3603,370181.0
2021-03-24 15:30:00,70.69,70.7,70.46,70.55,545207.0,60.3688,60.3774,60.1724,60.2493,545207.0
2021-03-24 15:40:00,70.55,70.57,70.41,70.43,453605.0,60.2493,60.2664,60.1297,60.1468,453605.0
2021-03-24 15:50:00,70.43,70.48,70.06,70.08,1718210.0,60.1468,60.1895,59.8308,59.8479,1718210.0
2021-03-25 09:30:00,69.83,70.24,69.29,69.34,1374905.0,59.6344,59.9845,59.1732,59.2159,1374905.0
2021-03-25 09:40:00,69.35,70.0,69.29,69.82,668520.0,59.2245,59.7796,59.1732,59.6259,668520.0
2021-03-25 09:50:00,69.84,69.84,69.15,69.54,560411.0,59.6429,59.6429,59.0537,59.3867,560411.0
2021-03-25 10:00:00,69.56,69.91,69.4,69.89,416507.0,59.4038,59.7027,59.2672,59.6856,416507.0
2021-03-25 10:10:00,69.88,69.98,69.5,69.7,293455.0,59.6771,59.7625,59.3526,59.5234,293455.0
2021-03-25 10:20:00,69.69,70.14,69.6,69.98,422542.0,59.5148,59.8991,59.438,59.7625,422542.0
2021-03-25 10:30:00,69.97,70.15,69.85,70.05,415976.0,59.754,59.9077,59.6515,59.8223,415976.0
2021-03-25 10:40:00,70.06,70.07,69.5,69.63,260513.0,59.8308,59.8394,59.3526,59.4636,260513.0
2021-03-25 10:50:00,69.61,69.89,69.46,69.89,408539.0,59.4465,59.6856,59.3184,59.6856,408539.0
2021-03-25 11:00:00,69.9,69.9,69.57,69.77,257096.0,59.6942,59.6942,59.4124,59.5832,257096.0
2021-03-25 11:10:00,69.77,70.24,69.71,70.2,459405.0,59.5832,59.9845,59.5319,59.9504,459405.0
2021-03-25 11:20:00,70.21,70.55,70.12,70.54,384490.0,59.9589,60.2493,59.8821,60.2407,384490.0
2021-03-25 11:30:00,70.53,70.92,70.49,70.85,504021.0,60.2322,60.5653,60.198,60.5055,504021.0
2021-03-25 11:40:00,70.84,71.01,70.78,70.91,402889.0,60.4969,60.6421,60.4457,60.5567,402889.0
2021-03-25 11:50:00,70.91,71.09,70.79,71.06,460696.0,60.5567,60.7104,60.4542,60.6848,460696.0
2021-03-25 12:00:00,71.07,71.15,70.86,70.98,355637.0,60.6934,60.7617,60.514,60.6165,355637.0
2021-03-25 12:10:00,70.99,71.09,70.84,71.06,447154.0,60.625,60.7104,60.4969,60.6848,447154.0
2021-03-25 12:20:00,71.07,71.15,70.91,70.96,524252.0,60.6934,60.7617,60.5567,60.5994,524252.0
2021-03-25 12:30:00,70.96,71.18,70.93,71.15,301078.0,60.5994,60.7873,60.5738,60.7617,301078.0
2021-03-25 12:40:00,71.15,71.39,71.13,71.36,194876.0,60.7617,60.9666,60.7446,60.941,194876.0
2021-03-25 12:50:00,71.36,71.48,71.3,71.35,180452.0,60.941,61.0435,60.8898,60.9325,180452.0
2021-03-25 13:00:00,71.36,71.47,71.17,71.38,300719.0,60.941,61.0349,60.7788,60.9581,300719.0
2021-03-25 13:10:00,71.39,71.45,71.27,71.32,192084.0,60.9666,61.0179,60.8642,60.9068,192084.0
2021-03-25 13:20:00,71.32,71.39,71.07,71.09,242723.0,60.9068,60.9666,60.6934,60.7104,242723.0
2021-03-25 13:30:00,71.1,71.19,70.95,71.16,172298.0,60.719,60.7958,60.5909,60.7702,172298.0
2021-03-25 13:40:00,71.16,71.45,71.1,71.17,255364.0,60.7702,61.0179,60.719,60.7788,255364.0
2021-03-25 13:50:00,71.16,71.25,71.02,71.05,121133.0,60.7702,60.8471,60.6507,60.6763,121133.0
2021-03-25 14:00:00,71.04,71.25,71.0,71.24,151661.0,60.6677,60.8471,60.6336,60.8385,151661.0
2021-03-25 14:10:00,71.23,71.39,71.17,71.39,164108.0,60.83,60.9666,60.7788,60.9666,164108.0
2021-03-25 14:20:00,71.38,71.39,70.99,71.0,197797.0,60.9581,60.9666,60.625,60.6336,197797.0
2021-03-25 14:30:00,71.0,71.42,70.99,71.35,208702.0,60.6336,60.9922,60.625,60.9325,208702.0
2021-03-25 14:40:00,71.34,71.41,71.19,71.22,208403.0,60.9239,60.9837,60.7958,60.8215,208403.0
2021-03-25 14:50:00,71.21,71.35,71.14,71.28,183338.0,60.8129,60.9325,60.7531,60.8727,183338.0
2021-03-25 15:00:00,71.28,71.37,71.16,71.21,240582.0,60.8727,60.9495,60.7702,60.8129,240582.0
2021-03-25 15:10:00,71.21,71.53,71.19,71.53,324820.0,60.8129,61.0862,60.7958,61.0862,324820.0
2021-03-25 15:20:00,71.53,71.67,71.5,71.67,490845.0,61.0862,61.2057,61.0606,61.2057,490845.0
2021-03-25 15:30:00,71.67,71.81,71.54,71.8,454408.0,61.2057,61.3253,61.0947,61.3168,454408.0
2021-03-25 15:40:00,71.81,71.92,71.75,71.77,455379.0,61.3253,61.4192,61.2741,61.2911,455379.0
2021-03-25 15:50:00,71.77,71.92,71.65,71.72,895220.0,61.2911,61.4192,61.1887,61.2484,895220.0
2021-03-26 09:30:00,72.57,73.24,72.12,72.52,1345062.0,61.9743,62.5465,61.59,61.9316,1345062.0
2021-03-26 09:40:00,72.52,72.9,72.34,72.86,773871.0,61.9316,62.2562,61.7779,62.222,773871.0
2021-03-26 09:50:00,72.85,73.01,72.67,72.85,421776.0,62.2135,62.3501,62.0597,62.2135,421776.0
2021-03-26 10:00:00,72.86,72.99,72.54,72.61,276525.0,62.222,62.333,61.9487,62.0085,276525.0
2021-03-26 10:10:00,72.61,73.0,72.59,72.87,278703.0,62.0085,62.3416,61.9914,62.2305,278703.0
2021-03-26 10:20:00,72.86,73.1,72.77,72.97,342931.0,62.222,62.427,62.1451,62.3159,342931.0
2021-03-26 10:30:00,72.97,73.12,72.7,72.79,343789.0,62.3159,62.444,62.0854,62.1622,343789.0
2021-03-26 10:40:00,72.8,72.86,72.57,72.62,278842.0,62.1708,62.222,61.9743,62.017,278842.0
2021-03-26 10:50:00,72.62,72.7,72.47,72.68,263641.0,62.017,62.0854,61.8889,62.0683,263641.0
2021-03-26 11:00:00,72.69,72.74,72.43,72.48,268492.0,62.0768,62.1195,61.8548,61.8975,268492.0
2021-03-26 11:10:00,72.48,72.48,72.27,72.39,234805.0,61.8975,61.8975,61.7181,61.8206,234805.0
2021-03-26 11:20:00,72.39,72.67,72.39,72.66,166924.0,61.8206,62.0597,61.8206,62.0512,166924.0
2021-03-26 11:30:00,72.66,72.79,72.61,72.63,184432.0,62.0512,62.1622,62.0085,62.0256,184432.0
2021-03-26 11:40:00,72.64,72.67,72.45,72.46,239090.0,62.0341,62.0597,61.8719,61.8804,239090.0
2021-03-26 11:50:00,72.45,72.5,72.28,72.3,160584.0,61.8719,61.9146,61.7267,61.7438,160584.0
2021-03-26 12:00:00,72.31,72.38,72.23,72.38,121343.0,61.7523,61.8121,61.684,61.8121,121343.0
2021-03-26 12:10:00,72.39,72.4,72.27,72.33,119420.0,61.8206,61.8292,61.7181,61.7694,119420.0
2021-03-26 12:20:00,72.34,72.46,72.3,72.41,172888.0,61.7779,61.8804,61.7438,61.8377,172888.0
2021-03-26 12:30:00,72.42,72.43,72.23,72.33,177602.0,61.8462,61.8548,61.684,61.7694,177602.0
2021-03-26 12:40:00,72.34,72.52,72.33,72.45,121333.0,61.7779,61.9316,61.7694,61.8719,121333.0
2021-03-26 12:50:00,72.45,72.63,72.43,72.52,206806.0,61.8719,62.0256,61.8548,61.9316,206806.0
2021-03-26 13:00:00,72.52,72.58,72.46,72.58,133030.0,61.9316,61.9829,61.8804,61.9829,133030.0
2021-03-26 13:10:00,72.57,72.57,72.25,72.27,146332.0,61.9743,61.9743,61.7011,61.7181,146332.0
2021-03-26 13:20:00,72.26,72.32,72.11,72.16,134368.0,61.7096,61.7608,61.5815,61.6242,134368.0
2021-03-26 13:30:00,72.16,72.32,72.1,72.11,323084.0,61.6242,61.7608,61.573,61.5815,323084.0
2021-03-26 13:40:00,72.11,72.23,72.1,72.16,321542.0,61.5815,61.684,61.573,61.6242,321542.0
2021-03-26 13:50:00,72.16,72.35,72.16,72.34,213239.0,61.6242,61.7865,61.6242,61.7779,213239.0
2021-03-26 14:00:00,72.34,72.38,72.18,72.22,246299.0,61.7779,61.8121,61.6413,61.6754,246299.0
2021-03-26 14:10:00,72.23,72.32,72.04,72.15,196910.0,61.684,61.7608,61.5217,61.6157,196910.0
2021-03-26 14:20:00,72.15,72.42,72.13,72.21,205044.0,61.6157,61.8462,61.5986,61.6669,205044.0
2021-03-26 14:30:00,72.2,72.44,72.19,72.3,301065.0,61.6584,61.8633,61.6498,61.7438,301065.0
2021-03-26 14:40:00,72.3,72.37,72.02,72.03,149344.0,61.7438,61.8035,61.5046,61.5132,149344.0
2021-03-26 14:50:00,72.03,72.55,72.0,72.53,243483.0,61.5132,61.9573,61.4876,61.9402,243483.0
2021-03-26 15:00:00,72.53,72.57,72.34,72.35,206134.0,61.9402,61.9743,61.7779,61.7865,206134.0
2021-03-26 15:10:00,72.35,72.59,72.32,72.59,202799.0,61.7865,61.9914,61.7608,61.9914,202799.0
2021-03-26 15:20:00,72.6,72.63,72.38,72.46,145152.0,62.0,62.0256,61.8121,61.8804,145152.0
2021-03-26 15:30:00,72.47,72.67,72.47,72.6,357965.0,61.8889,62.0597,61.8889,62.0,357965.0
2021-03-26 15:40:00,72.59,72.8,72.57,72.71,719793.0,61.9914,62.1708,61.9743,62.0939,719793.0
2021-03-26 15:50:00,72.71,73.09,72.65,73.0,1037248.0,62.0939,62.4184,62.0427,62.3416,1037248.0
2021-03-29 09:30:00,71.55,71.58,71.17,71.32,1051138.0,61.1033,61.1289,60.7788,60.9068,1051138.0
2021-03-29 09:40:00,71.31,71.53,71.14,71.2,693199.0,60.8983,61.0862,60.7531,60.8044,693199.0
2021-03-29 09:50:00,71.2,71.81,71.1,71.7,497545.0,60.8044,61.3253,60.719,61.2314,497545.0
2021-03-29 10:00:00,71.7,71.88,71.41,71.43,690345.0,61.2314,61.3851,60.9837,61.0008,690345.0
2021-03-29 10:10:00,71.43,71.58,71.22,71.28,403862.0,61.0008,61.1289,60.8215,60.8727,403862.0
2021-03-29 10:20:00,71.28,71.29,71.09,71.12,375402.0,60.8727,60.8812,60.7104,60.7361,375402.0
2021-03-29 10:30:00,71.12,71.18,70.93,70.96,451529.0,60.7361,60.7873,60.5738,60.5994,451529.0
2021-03-29 10:40:00,70.96,70.98,70.77,70.84,462657.0,60.5994,60.6165,60.4372,60.4969,462657.0
2021-03-29 10:50:00,70.84,70.9,70.58,70.74,531528.0,60.4969,60.5482,60.2749,60.4115,531528.0
2021-03-29 11:00:00,70.73,70.82,70.52,70.61,396165.0,60.403,60.4799,60.2237,60.3005,396165.0
2021-03-29 11:10:00,70.61,70.67,70.41,70.59,320512.0,60.3005,60.3518,60.1297,60.2834,320512.0
2021-03-29 11:20:00,70.6,70.63,70.37,70.51,238262.0,60.292,60.3176,60.0956,60.2151,238262.0
2021-03-29 11:30:00,70.52,70.94,70.48,70.83,331740.0,60.2237,60.5823,60.1895,60.4884,331740.0
2021-03-29 11:40:00,70.83,71.09,70.79,71.04,438611.0,60.4884,60.7104,60.4542,60.6677,438611.0
2021-03-29 11:50:00,71.03,71.42,70.97,71.35,342399.0,60.6592,60.9922,60.608,60.9325,342399.0
2021-03-29 12:00:00,71.33,71.51,71.32,71.38,196633.0,60.9154,61.0691,60.9068,60.9581,196633.0
2021-03-29 12:10:00,71.38,71.41,71.13,71.21,257761.0,60.9581,60.9837,60.7446,60.8129,257761.0
2021-03-29 12:20:00,71.22,71.28,71.05,71.27,277628.0,60.8215,60.8727,60.6763,60.8642,277628.0
2021-03-29 12:30:00,71.28,71.51,71.26,71.48,170675.0,60.8727,61.0691,60.8556,61.0435,170675.0
2021-03-29 12:40:00,71.47,71.52,71.39,71.44,265973.0,61.0349,61.0776,60.9666,61.0093,265973.0
2021-03-29 12:50:00,71.43,71.52,71.37,71.5,247209.0,61.0008,61.0776,60.9495,61.0606,247209.0
2021-03-29 13:00:00,71.51,71.72,71.48,71.69,327086.0,61.0691,61.2484,61.0435,61.2228,327086.0
2021-03-29 13:10:00,71.68,71.78,71.61,71.63,162540.0,61.2143,61.2997,61.1545,61.1716,162540.0
2021-03-29 13:20:00,71.64,71.66,71.35,71.37,246226.0,61.1801,61.1972,60.9325,60.9495,246226.0
2021-03-29 13:30:00,71.38,71.56,71.33,71.4,211848.0,60.9581,61.1118,60.9154,60.9752,211848.0
2021-03-29 13:40:00,71.4,71.41,71.13,71.17,202260.0,60.9752,60.9837,60.7446,60.7788,202260.0
2021-03-29 13:50:00,71.17,71.28,71.14,71.22,165519.0,60.7788,60.8727,60.7531,60.8215,165519.0
2021-03-29 14:00:00,71.21,71.49,71.15,71.48,168349.0,60.8129,61.052,60.7617,61.0435,168349.0
2021-03-29 14:10:00,71.47,71.58,71.32,71.47,202832.0,61.0349,61.1289,60.9068,61.0349,202832.0
2021-03-29 14:20:00,71.47,71.49,71.3,71.3,363954.0,61.0349,61.052,60.8898,60.8898,363954.0
2021-03-29 14:30:00,71.3,71.43,71.21,71.32,231189.0,60.8898,61.0008,60.8129,60.9068,231189.0
2021-03-29 14:40:00,71.32,71.61,71.3,71.55,166846.0,60.9068,61.1545,60.8898,61.1033,166846.0
2021-03-29 14:50:00,71.55,71.59,71.38,71.42,182071.0,61.1033,61.1374,60.9581,60.9922,182071.0
2021-03-29 15:00:00,71.43,71.77,71.43,71.76,216624.0,61.0008,61.2911,61.0008,61.2826,216624.0
2021-03-29 15:10:00,71.75,72.02,71.67,71.99,273937.0,61.2741,61.5046,61.2057,61.479,273937.0
2021-03-29 15:20:00,72.0,72.15,71.98,72.12,347065.0,61.4876,61.6157,61.4705,61.59,347065.0
2021-03-29 15:30:00,72.13,72.14,71.96,72.06,444599.0,61.5986,61.6071,61.4534,61.5388,444599.0
2021-03-29 15:40:00,72.06,72.06,71.71,71.73,457094.0,61.5388,61.5388,61.2399,61.257,457094.0
2021-03-29 15:50:00,71.73,71.74,71.44,71.59,795346.0,61.257,61.2655,61.0093,61.1374,795346.0
2021-03-30 09:30:00,72.0,73.04,72.0,72.84,1265239.0,61.4876,62.3757,61.4876,62.2049,1265239.0
2021-03-30 09:40:00,72.84,73.13,72.45,72.46,802252.0,62.2049,62.4526,61.8719,61.8804,802252.0
2021-03-30 09:50:00,72.46,72.82,72.18,72.75,443920.0,61.8804,62.1878,61.6413,62.1281,443920.0
2021-03-30 10:00:00,72.77,72.97,72.44,72.45,393663.0,62.1451,62.3159,61.8633,61.8719,393663.0
2021-03-30 10:10:00,72.45,72.6,72.32,72.45,447404.0,61.8719,62.0,61.7608,61.8719,447404.0
2021-03-30 10:20:00,72.45,72.57,72.15,72.57,396637.0,61.8719,61.9743,61.6157,61.9743,396637.0
2021-03-30 10:30:00,72.56,72.81,72.49,72.75,306949.0,61.9658,62.1793,61.906,62.1281,306949.0
2021-03-30 10:40:00,72.75,72.96,72.64,72.93,309601.0,62.1281,62.3074,62.0341,62.2818,309601.0
2021-03-30 10:50:00,72.94,72.98,72.74,72.78,241244.0,62.2903,62.3245,62.1195,62.1537,241244.0
2021-03-30 11:00:00,72.78,73.04,72.78,72.92,317108.0,62.1537,62.3757,62.1537,62.2732,317108.0
2021-03-30 11:10:00,72.92,73.22,72.91,73.14,457297.0,62.2732,62.5294,62.2647,62.4611,457297.0
2021-03-30 11:20:00,73.13,73.18,72.94,73.0,304724.0,62.4526,62.4953,62.2903,62.3416,304724.0
2021-03-30 11:30:00,73.0,73.01,72.7,72.76,295620.0,62.3416,62.3501,62.0854,62.1366,295620.0
2021-03-30 11:40:00,72.75,72.81,72.5,72.64,462689.0,62.1281,62.1793,61.9146,62.0341,462689.0
2021-03-30 11:50:00,72.64,72.67,72.53,72.63,199368.0,62.0341,62.0597,61.9402,62.0256,199368.0
2021-03-30 12:00:00,72.63,72.71,72.56,72.7,161860.0,62.0256,62.0939,61.9658,62.0854,161860.0
2021-03-30 12:10:00,72.7,72.78,72.64,72.71,140710.0,62.0854,62.1537,62.0341,62.0939,140710.0
2021-03-30 12:20:00,72.7,72.79,72.56,72.63,161238.0,62.0854,62.1622,61.9658,62.0256,161238.0
2021-03-30 12:30:00,72.62,72.81,72.57,72.81,187509.0,62.017,62.1793,61.9743,62.1793,187509.0
2021-03-30 12:40:00,72.8,72.94,72.73,72.75,744536.0,62.1708,62.2903,62.111,62.1281,744536.0
2021-03-30 12:50:00,72.76,72.81,72.69,72.77,146790.0,62.1366,62.1793,62.0768,62.1451,146790.0
2021-03-30 13:00:00,72.77,72.79,72.63,72.66,137396.0,62.1451,62.1622,62.0256,62.0512,137396.0
2021-03-30 13:10:00,72.65,72.68,72.57,72.63,91349.0,62.0427,62.0683,61.9743,62.0256,91349.0
2021-03-30 13:20:00,72.63,72.8,72.59,72.7,157270.0,62.0256,62.1708,61.9914,62.0854,157270.0
2021-03-30 13:30:00,72.7,72.85,72.62,72.84,145467.0,62.0854,62.2135,62.017,62.2049,145467.0
2021-03-30 13:40:00,72.84,72.96,72.78,72.81,165804.0,62.2049,62.3074,62.1537,62.1793,165804.0
2021-03-30 13:50:00,72.82,72.89,72.79,72.82,107338.0,62.1878,62.2476,62.1622,62.1878,107338.0
2021-03-30 14:00:00,72.82,72.94,72.71,72.91,190361.0,62.1878,62.2903,62.0939,62.2647,190361.0
2021-03-30 14:10:00,72.91,72.96,72.85,72.93,133141.0,62.2647,62.3074,62.2135,62.2818,133141.0
2021-03-30 14:20:00,72.93,73.02,72.89,72.98,149915.0,62.2818,62.3586,62.2476,62.3245,149915.0
2021-03-30 14:30:00,72.98,73.01,72.73,72.73,147086.0,62.3245,62.3501,62.111,62.111,147086.0
2021-03-30 14:40:00,72.73,72.88,72.72,72.88,96744.0,62.111,62.2391,62.1024,62.2391,96744.0
2021-03-30 14:50:00,72.88,73.06,72.86,73.06,159047.0,62.2391,62.3928,62.222,62.3928,159047.0
2021-03-30 15:00:00,73.06,73.13,72.97,73.05,172735.0,62.3928,62.4526,62.3159,62.3843,172735.0
2021-03-30 15:10:00,73.04,73.05,72.88,72.97,241543.0,62.3757,62.3843,62.2391,62.3159,241543.0
2021-03-30 15:20:00,72.98,73.1,72.93,73.04,222229.0,62.3245,62.427,62.2818,62.3757,222229.0
2021-03-30 15:30:00,73.04,73.15,73.03,73.09,353606.0,62.3757,62.4697,62.3672,62.4184,353606.0
2021-03-30 15:40:00,73.1,73.1,72.8,72.88,486034.0,62.427,62.427,62.1708,62.2391,486034.0
2021-03-30 15:50:00,72.87,72.98,72.66,72.98,956855.0,62.2305,62.3245,62.0512,62.3245,956855.0
2021-03-31 09:30:00,72.71,73.83,72.64,73.33,1141102.0,62.0939,63.0504,62.0341,62.6234,1141102.0
2021-03-31 09:40:00,73.35,73.49,72.99,73.01,569043.0,62.6405,62.76,62.333,62.3501,569043.0
2021-03-31 09:50:00,73.0,73.11,72.76,73.06,339020.0,62.3416,62.4355,62.1366,62.3928,339020.0
2021-03-31 10:00:00,73.06,73.14,72.69,72.7,518983.0,62.3928,62.4611,62.0768,62.0854,518983.0
2021-03-31 10:10:00,72.72,72.84,72.61,72.77,232545.0,62.1024,62.2049,62.0085,62.1451,232545.0
2021-03-31 10:20:00,72.78,72.88,72.63,72.64,371248.0,62.1537,62.2391,62.0256,62.0341,371248.0
2021-03-31 10:30:00,72.65,72.76,72.57,72.69,199454.0,62.0427,62.1366,61.9743,62.0768,199454.0
2021-03-31 10:40:00,72.69,72.72,72.57,72.58,302382.0,62.0768,62.1024,61.9743,61.9829,302382.0
2021-03-31 10:50:00,72.58,72.74,72.46,72.73,261191.0,61.9829,62.1195,61.8804,62.111,261191.0
2021-03-31 11:00:00,72.73,72.91,72.67,72.85,263576.0,62.111,62.2647,62.0597,62.2135,263576.0
2021-03-31 11:10:00,72.84,72.96,72.74,72.95,165339.0,62.2049,62.3074,62.1195,62.2989,165339.0
2021-03-31 11:20:00,72.96,73.01,72.61,72.61,201775.0,62.3074,62.3501,62.0085,62.0085,201775.0
2021-03-31 11:30:00,72.6,72.62,72.46,72.61,339034.0,62.0,62.017,61.8804,62.0085,339034.0
2021-03-31 11:40:00,72.6,72.71,72.57,72.67,198228.0,62.0,62.0939,61.9743,62.0597,198228.0
2021-03-31 11:50:00,72.66,72.75,72.61,72.71,206900.0,62.0512,62.1281,62.0085,62.0939,206900.0
2021-03-31 12:00:00,72.72,72.93,72.68,72.93,411389.0,62.1024,62.2818,62.0683,62.2818,411389.0
2021-03-31 12:10:00,72.92,72.96,72.81,72.86,122935.0,62.2732,62.3074,62.1793,62.222,122935.0
2021-03-31 12:20:00,72.86,72.88,72.76,72.85,166092.0,62.222,62.2391,62.1366,62.2135,166092.0
2021-03-31 12:30:00,72.84,72.85,72.72,72.8,123852.0,62.2049,62.2135,62.1024,62.1708,123852.0
2021-03-31 12:40:00,72.81,73.01,72.8,72.86,216845.0,62.1793,62.3501,62.1708,62.222,216845.0
2021-03-31 12:50:00,72.87,73.07,72.84,73.07,233388.0,62.2305,62.4013,62.2049,62.4013,233388.0
2021-03-31 13:00:00,73.08,73.1,72.98,73.0,130671.0,62.4099,62.427,62.3245,62.3416,130671.0
2021-03-31 13:10:00,73.01,73.08,72.99,73.06,100003.0,62.3501,62.4099,62.333,62.3928,100003.0
2021-03-31 13:20:00,73.06,73.08,72.95,72.97,84072.0,62.3928,62.4099,62.2989,62.3159,84072.0
2021-03-31 13:30:00,72.98,73.04,72.93,73.01,99329.0,62.3245,62.3757,62.2818,62.3501,99329.0
2021-03-31 13:40:00,73.01,73.06,72.95,73.02,130403.0,62.3501,62.3928,62.2989,62.3586,130403.0
2021-03-31 13:50:00,73.03,73.09,72.99,73.08,84631.0,62.3672,62.4184,62.333,62.4099,84631.0
2021-03-31 14:00:00,73.07,73.17,73.06,73.09,138792.0,62.4013,62.4867,62.3928,62.4184,138792.0
2021-03-31 14:10:00,73.1,73.19,73.03,73.13,128540.0,62.427,62.5038,62.3672,62.4526,128540.0
2021-03-31 14:20:00,73.13,73.3,73.07,73.2,238257.0,62.4526,62.5978,62.4013,62.5124,238257.0
2021-03-31 14:30:00,73.2,73.3,73.2,73.24,135681.0,62.5124,62.5978,62.5124,62.5465,135681.0
2021-03-31 14:40:00,73.23,73.37,73.2,73.2,289946.0,62.538,62.6575,62.5124,62.5124,289946.0
2021-03-31 14:50:00,73.21,73.23,73.04,73.06,164734.0,62.5209,62.538,62.3757,62.3928,164734.0
2021-03-31 15:00:00,73.05,73.11,72.99,73.03,213385.0,62.3843,62.4355,62.333,62.3672,213385.0
2021-03-31 15:10:00,73.03,73.11,72.95,73.09,182379.0,62.3672,62.4355,62.2989,62.4184,182379.0
2021-03-31 15:20:00,73.09,73.19,73.04,73.08,208378.0,62.4184,62.5038,62.3757,62.4099,208378.0
2021-03-31 15:30:00,73.08,73.15,72.87,72.89,272971.0,62.4099,62.4697,62.2305,62.2476,272971.0
2021-03-31 15:40:00,72.88,73.0,72.81,72.9,327271.0,62.2391,62.3416,62.1793,62.2562,327271.0
2021-03-31 15:50:00,72.9,73.03,72.72,72.78,1374673.0,62.2562,62.3672,62.1024,62.1537,1374673.0
2021-04-01 09:30:00,72.22,73.1,72.22,72.72,1407871.0,61.6754,62.427,61.6754,62.1024,1407871.0
2021-04-01 09:40:00,72.71,73.0,72.6,72.62,442765.0,62.0939,62.3416,62.0,62.017,442765.0
2021-04-01 09:50:00,72.62,72.73,72.44,72.45,424155.0,62.017,62.111,61.8633,61.8719,424155.0
2021-04-01 10:00:00,72.47,73.22,72.45,73.03,609242.0,61.8889,62.5294,61.8719,62.3672,609242.0
2021-04-01 10:10:00,73.03,73.04,72.68,72.86,311168.0,62.3672,62.3757,62.0683,62.222,311168.0
2021-04-01 10:20:00,72.86,72.88,72.59,72.75,275223.0,62.222,62.2391,61.9914,62.1281,275223.0
2021-04-01 10:30:00,72.75,72.75,72.49,72.66,286609.0,62.1281,62.1281,61.906,62.0512,286609.0
2021-04-01 10:40:00,72.67,72.69,72.49,72.65,221463.0,62.0597,62.0768,61.906,62.0427,221463.0
2021-04-01 10:50:00,72.66,72.69,72.41,72.47,214253.0,62.0512,62.0768,61.8377,61.8889,214253.0
2021-04-01 11:00:00,72.47,72.61,72.46,72.57,335093.0,61.8889,62.0085,61.8804,61.9743,335093.0
2021-04-01 11:10:00,72.57,72.81,72.49,72.7,455026.0,61.9743,62.1793,61.906,62.0854,455026.0
2021-04-01 11:20:00,72.7,72.78,72.61,72.62,169933.0,62.0854,62.1537,62.0085,62.017,169933.0
2021-04-01 11:30:00,72.62,72.97,72.59,72.97,226015.0,62.017,62.3159,61.9914,62.3159,226015.0
2021-04-01 11:40:00,72.98,73.04,72.87,72.92,261793.0,62.3245,62.3757,62.2305,62.2732,261793.0
2021-04-01 11:50:00,72.92,72.99,72.89,72.91,140909.0,62.2732,62.333,62.2476,62.2647,140909.0
2021-04-01 12:00:00,72.91,73.02,72.83,73.0,155594.0,62.2647,62.3586,62.1964,62.3416,155594.0
2021-04-01 12:10:00,73.01,73.29,73.0,73.19,350703.0,62.3501,62.5892,62.3416,62.5038,350703.0
2021-04-01 12:20:00,73.2,73.21,73.11,73.13,131066.0,62.5124,62.5209,62.4355,62.4526,131066.0
2021-04-01 12:30:00,73.12,73.2,73.08,73.17,113894.0,62.444,62.5124,62.4099,62.4867,113894.0
2021-04-01 12:40:00,73.17,73.22,73.01,73.15,174113.0,62.4867,62.5294,62.3501,62.4697,174113.0
2021-04-01 12:50:00,73.15,73.15,72.92,72.93,167572.0,62.4697,62.4697,62.2732,62.2818,167572.0
2021-04-01 13:00:00,72.93,73.0,72.79,72.8,221088.0,62.2818,62.3416,62.1622,62.1708,221088.0
2021-04-01 13:10:00,72.8,72.83,72.7,72.72,174979.0,62.1708,62.1964,62.0854,62.1024,174979.0
2021-04-01 13:20:00,72.72,72.74,72.64,72.73,188734.0,62.1024,62.1195,62.0341,62.111,188734.0
2021-04-01 13:30:00,72.72,72.82,72.64,72.67,267000.0,62.1024,62.1878,62.0341,62.0597,267000.0
2021-04-01 13:40:00,72.67,72.71,72.59,72.61,144007.0,62.0597,62.0939,61.9914,62.0085,144007.0
2021-04-01 13:50:00,72.61,72.72,72.57,72.68,170238.0,62.0085,62.1024,61.9743,62.0683,170238.0
2021-04-01 14:00:00,72.67,72.77,72.64,72.72,213155.0,62.0597,62.1451,62.0341,62.1024,213155.0
2021-04-01 14:10:00,72.71,72.74,72.64,72.7,221139.0,62.0939,62.1195,62.0341,62.0854,221139.0
2021-04-01 14:20:00,72.7,72.72,72.6,72.69,324343.0,62.0854,62.1024,62.0,62.0768,324343.0
2021-04-01 14:30:00,72.68,72.76,72.64,72.74,197905.0,62.0683,62.1366,62.0341,62.1195,197905.0
2021-04-01 14:40:00,72.73,72.94,72.72,72.87,350344.0,62.111,62.2903,62.1024,62.2305,350344.0
2021-04-01 14:50:00,72.86,72.98,72.8,72.93,263163.0,62.222,62.3245,62.1708,62.2818,263163.0
2021-04-01 15:00:00,72.93,73.06,72.91,73.02,274305.0,62.2818,62.3928,62.2647,62.3586,274305.0
2021-04-01 15:10:00,73.02,73.05,72.89,72.91,163424.0,62.3586,62.3843,62.2476,62.2647,163424.0
2021-04-01 15:20:00,72.9,72.95,72.77,72.86,322058.0,62.2562,62.2989,62.1451,62.222,322058.0
2021-04-01 15:30:00,72.86,72.91,72.66,72.72,341116.0,62.222,62.2647,62.0512,62.1024,341116.0
2021-04-01 15:40:00,72.71,72.82,72.68,72.75,367091.0,62.0939,62.1878,62.0683,62.1281,367091.0
2021-04-01 15:50:00,72.73,73.16,72.73,73.14,1130966.0,62.111,62.4782,62.111,62.4611,1130966.0
2021-04-05 09:30:00,74.07,74.34,73.26,73.27,1316349.0,63.2553,63.4859,62.5636,62.5721,1316349.0
2021-04-05 09:40:00,73.27,73.4,73.08,73.22,826253.0,62.5721,62.6832,62.4099,62.5294,826253.0
2021-04-05 09:50:00,73.21,73.31,73.09,73.22,428584.0,62.5209,62.6063,62.4184,62.5294,428584.0
2021-04-05 10:00:00,73.24,73.57,73.22,73.32,416302.0,62.5465,62.8283,62.5294,62.6148,416302.0
2021-04-05 10:10:00,73.32,73.48,73.19,73.38,429219.0,62.6148,62.7515,62.5038,62.6661,429219.0
2021-04-05 10:20:00,73.39,73.5,73.3,73.31,404972.0,62.6746,62.7686,62.5978,62.6063,404972.0
2021-04-05 10:30:00,73.31,73.44,73.28,73.42,241446.0,62.6063,62.7173,62.5807,62.7002,241446.0
2021-04-05 10:40:00,73.42,73.59,73.42,73.48,265652.0,62.7002,62.8454,62.7002,62.7515,265652.0
2021-04-05 10:50:00,73.48,73.57,73.4,73.47,148414.0,62.7515,62.8283,62.6832,62.7429,148414.0
2021-04-05 11:00:00,73.47,73.56,73.38,73.52,341503.0,62.7429,62.8198,62.6661,62.7856,341503.0
2021-04-05 11:10:00,73.51,73.53,73.32,73.33,244726.0,62.7771,62.7942,62.6148,62.6234,244726.0
2021-04-05 11:20:00,73.36,73.4,73.2,73.27,136464.0,62.649,62.6832,62.5124,62.5721,136464.0
2021-04-05 11:30:00,73.28,73.33,73.18,73.25,175996.0,62.5807,62.6234,62.4953,62.5551,175996.0
2021-04-05 11:40:00,73.25,73.3,73.18,73.22,235232.0,62.5551,62.5978,62.4953,62.5294,235232.0
2021-04-05 11:50:00,73.22,73.25,73.07,73.12,310200.0,62.5294,62.5551,62.4013,62.444,310200.0
2021-04-05 12:00:00,73.12,73.19,73.06,73.14,124810.0,62.444,62.5038,62.3928,62.4611,124810.0
2021-04-05 12:10:00,73.14,73.25,73.13,73.15,214837.0,62.4611,62.5551,62.4526,62.4697,214837.0
2021-04-05 12:20:00,73.14,73.3,73.12,73.25,128650.0,62.4611,62.5978,62.444,62.5551,128650.0
2021-04-05 12:30:00,73.25,73.29,73.18,73.2,146435.0,62.5551,62.5892,62.4953,62.5124,146435.0
2021-04-05 12:40:00,73.2,73.24,73.14,73.15,150552.0,62.5124,62.5465,62.4611,62.4697,150552.0
2021-04-05 12:50:00,73.15,73.15,73.02,73.02,154894.0,62.4697,62.4697,62.3586,62.3586,154894.0
2021-04-05 13:00:00,73.02,73.13,73.0,73.1,138778.0,62.3586,62.4526,62.3416,62.427,138778.0
2021-04-05 13:10:00,73.1,73.11,73.0,73.03,130990.0,62.427,62.4355,62.3416,62.3672,130990.0
2021-04-05 13:20:00,73.02,73.03,72.86,72.9,339273.0,62.3586,62.3672,62.222,62.2562,339273.0
2021-04-05 13:30:00,72.9,73.01,72.87,72.95,176838.0,62.2562,62.3501,62.2305,62.2989,176838.0
2021-04-05 13:40:00,72.94,72.95,72.82,72.95,165568.0,62.2903,62.2989,62.1878,62.2989,165568.0
2021-04-05 13:50:00,72.94,72.95,72.8,72.85,159766.0,62.2903,62.2989,62.1708,62.2135,159766.0
2021-04-05 14:00:00,72.85,72.85,72.74,72.74,232081.0,62.2135,62.2135,62.1195,62.1195,232081.0
2021-04-05 14:10:00,72.75,72.81,72.7,72.72,188538.0,62.1281,62.1793,62.0854,62.1024,188538.0
2021-04-05 14:20:00,72.73,72.79,72.66,72.77,187491.0,62.111,62.1622,62.0512,62.1451,187491.0
2021-04-05 14:30:00,72.76,72.78,72.55,72.59,226876.0,62.1366,62.1537,61.9573,61.9914,226876.0
2021-04-05 14:40:00,72.58,72.66,72.52,72.65,146909.0,61.9829,62.0512,61.9316,62.0427,146909.0
2021-04-05 14:50:00,72.64,72.65,72.46,72.47,201517.0,62.0341,62.0427,61.8804,61.8889,201517.0
2021-04-05 15:00:00,72.46,72.61,72.44,72.59,243854.0,61.8804,62.0085,61.8633,61.9914,243854.0
2021-04-05 15:10:00,72.59,72.7,72.57,72.66,216391.0,61.9914,62.0854,61.9743,62.0512,216391.0
2021-04-05 15:20:00,72.66,72.66,72.55,72.58,161535.0,62.0512,62.0512,61.9573,61.9829,161535.0
2021-04-05 15:30:00,72.58,72.64,72.52,72.61,267370.0,61.9829,62.0341,61.9316,62.0085,267370.0
2021-04-05 15:40:00,72.61,72.74,72.61,72.7,338908.0,62.0085,62.1195,62.0085,62.0854,338908.0
2021-04-05 15:50:00,72.69,72.79,72.57,72.75,1242342.0,62.0768,62.1622,61.9743,62.1281,1242342.0
2021-04-06 09:30:00,72.37,73.07,72.26,72.88,1135543.0,61.8035,62.4013,61.7096,62.2391,1135543.0
2021-04-06 09:40:00,72.88,73.02,72.79,72.96,507558.0,62.2391,62.3586,62.1622,62.3074,507558.0
2021-04-06 09:50:00,72.96,73.02,72.76,72.86,362196.0,62.3074,62.3586,62.1366,62.222,362196.0
2021-04-06 10:00:00,72.85,72.98,72.55,72.72,367041.0,62.2135,62.3245,61.9573,62.1024,367041.0
2021-04-06 10:10:00,72.72,72.83,72.62,72.73,182936.0,62.1024,62.1964,62.017,62.111,182936.0
2021-04-06 10:20:00,72.73,72.75,72.62,72.66,195808.0,62.111,62.1281,62.017,62.0512,195808.0
2021-04-06 10:30:00,72.67,72.69,72.5,72.51,260832.0,62.0597,62.0768,61.9146,61.9231,260832.0
2021-04-06 10:40:00,72.51,72.57,72.42,72.47,243085.0,61.9231,61.9743,61.8462,61.8889,243085.0
2021-04-06 10:50:00,72.47,72.55,72.31,72.52,405408.0,61.8889,61.9573,61.7523,61.9316,405408.0
2021-04-06 11:00:00,72.51,72.51,72.3,72.31,226104.0,61.9231,61.9231,61.7438,61.7523,226104.0
2021-04-06 11:10:00,72.31,72.31,72.11,72.16,327490.0,61.7523,61.7523,61.5815,61.6242,327490.0
2021-04-06 11:20:00,72.15,72.31,72.13,72.25,246607.0,61.6157,61.7523,61.5986,61.7011,246607.0
2021-04-06 11:30:00,72.26,72.35,72.21,72.26,223789.0,61.7096,61.7865,61.6669,61.7096,223789.0
2021-04-06 11:40:00,72.26,72.4,72.26,72.4,125200.0,61.7096,61.8292,61.7096,61.8292,125200.0
2021-04-06 11:50:00,72.4,72.41,72.21,72.23,104037.0,61.8292,61.8377,61.6669,61.684,104037.0
2021-04-06 12:00:00,72.22,72.33,72.2,72.25,178321.0,61.6754,61.7694,61.6584,61.7011,178321.0
2021-04-06 12:10:00,72.25,72.25,72.12,72.15,161573.0,61.7011,61.7011,61.59,61.6157,161573.0
2021-04-06 12:20:00,72.15,72.22,72.1,72.22,112053.0,61.6157,61.6754,61.573,61.6754,112053.0
2021-04-06 12:30:00,72.21,72.25,72.12,72.18,116827.0,61.6669,61.7011,61.59,61.6413,116827.0
2021-04-06 12:40:00,72.18,72.22,72.05,72.19,303916.0,61.6413,61.6754,61.5303,61.6498,303916.0
2021-04-06 12:50:00,72.2,72.23,72.13,72.21,302188.0,61.6584,61.684,61.5986,61.6669,302188.0
2021-04-06 13:00:00,72.2,72.32,72.19,72.23,169486.0,61.6584,61.7608,61.6498,61.684,169486.0
2021-04-06 13:10:00,72.22,72.37,72.18,72.34,160813.0,61.6754,61.8035,61.6413,61.7779,160813.0
2021-04-06 13:20:00,72.35,72.36,72.23,72.27,112567.0,61.7865,61.795,61.684,61.7181,112567.0
2021-04-06 13:30:00,72.27,72.44,72.26,72.44,112699.0,61.7181,61.8633,61.7096,61.8633,112699.0
2021-04-06 13:40:00,72.45,72.52,72.4,72.46,186434.0,61.8719,61.9316,61.8292,61.8804,186434.0
2021-04-06 13:50:00,72.46,72.5,72.4,72.46,138790.0,61.8804,61.9146,61.8292,61.8804,138790.0
2021-04-06 14:00:00,72.47,72.56,72.47,72.49,104700.0,61.8889,61.9658,61.8889,61.906,104700.0
2021-04-06 14:10:00,72.5,72.55,72.47,72.48,101111.0,61.9146,61.9573,61.8889,61.8975,101111.0
2021-04-06 14:20:00,72.48,72.5,72.45,72.49,151453.0,61.8975,61.9146,61.8719,61.906,151453.0
2021-04-06 14:30:00,72.48,72.58,72.34,72.35,307762.0,61.8975,61.9829,61.7779,61.7865,307762.0
2021-04-06 14:40:00,72.33,72.4,72.32,72.37,168757.0,61.7694,61.8292,61.7608,61.8035,168757.0
2021-04-06 14:50:00,72.37,72.39,72.27,72.31,177770.0,61.8035,61.8206,61.7181,61.7523,177770.0
2021-04-06 15:00:00,72.31,72.38,72.23,72.27,174742.0,61.7523,61.8121,61.684,61.7181,174742.0
2021-04-06 15:10:00,72.28,72.39,72.25,72.39,193756.0,61.7267,61.8206,61.7011,61.8206,193756.0
2021-04-06 15:20:00,72.39,72.39,72.32,72.33,176301.0,61.8206,61.8206,61.7608,61.7694,176301.0
2021-04-06 15:30:00,72.33,72.5,72.31,72.44,197311.0,61.7694,61.9146,61.7523,61.8633,197311.0
2021-04-06 15:40:00,72.44,72.5,72.4,72.42,158864.0,61.8633,61.9146,61.8292,61.8462,158864.0
2021-04-06 15:50:00,72.41,72.62,72.39,72.6,859329.0,61.8377,62.017,61.8206,62.0,859329.0
2021-04-07 09:30:00,72.92,73.12,72.63,72.79,1140505.0,62.2732,62.444,62.0256,62.1622,1140505.0
2021-04-07 09:40:00,72.81,72.86,72.48,72.49,531860.0,62.1793,62.222,61.8975,61.906,531860.0
2021-04-07 09:50:00,72.49,72.49,72.19,72.29,456683.0,61.906,61.906,61.6498,61.7352,456683.0
2021-04-07 10:00:00,72.29,72.33,72.13,72.22,463463.0,61.7352,61.7694,61.5986,61.6754,463463.0
2021-04-07 10:10:00,72.24,72.26,72.11,72.15,456508.0,61.6925,61.7096,61.5815,61.6157,456508.0
2021-04-07 10:20:00,72.15,72.41,72.14,72.4,265853.0,61.6157,61.8377,61.6071,61.8292,265853.0
2021-04-07 10:30:00,72.4,72.42,72.2,72.25,246995.0,61.8292,61.8462,61.6584,61.7011,246995.0
2021-04-07 10:40:00,72.27,72.33,72.22,72.28,146236.0,61.7181,61.7694,61.6754,61.7267,146236.0
2021-04-07 10:50:00,72.28,72.37,72.18,72.23,152442.0,61.7267,61.8035,61.6413,61.684,152442.0
2021-04-07 11:00:00,72.22,72.25,72.08,72.11,342283.0,61.6754,61.7011,61.5559,61.5815,342283.0
2021-04-07 11:10:00,72.12,72.26,72.08,72.09,215210.0,61.59,61.7096,61.5559,61.5644,215210.0
2021-04-07 11:20:00,72.09,72.28,72.05,72.27,160042.0,61.5644,61.7267,61.5303,61.7181,160042.0
2021-04-07 11:30:00,72.26,72.26,72.08,72.1,163414.0,61.7096,61.7096,61.5559,61.573,163414.0
2021-04-07 11:40:00,72.1,72.11,72.05,72.08,170340.0,61.573,61.5815,61.5303,61.5559,170340.0
2021-04-07 11:50:00,72.08,72.08,71.95,72.07,348525.0,61.5559,61.5559,61.4449,61.5473,348525.0
2021-04-07 12:00:00,72.07,72.16,72.04,72.15,164351.0,61.5473,61.6242,61.5217,61.6157,164351.0
2021-04-07 12:10:00,72.14,72.14,72.03,72.08,122301.0,61.6071,61.6071,61.5132,61.5559,122301.0
2021-04-07 12:20:00,72.1,72.23,72.1,72.17,160979.0,61.573,61.684,61.573,61.6327,160979.0
2021-04-07 12:30:00,72.18,72.28,72.11,72.26,496007.0,61.6413,61.7267,61.5815,61.7096,496007.0
2021-04-07 12:40:00,72.27,72.41,72.21,72.34,346417.0,61.7181,61.8377,61.6669,61.7779,346417.0
2021-04-07 12:50:00,72.34,72.45,72.33,72.41,227050.0,61.7779,61.8719,61.7694,61.8377,227050.0
2021-04-07 13:00:00,72.42,72.5,72.38,72.38,280586.0,61.8462,61.9146,61.8121,61.8121,280586.0
2021-04-07 13:10:00,72.38,72.42,72.21,72.26,271898.0,61.8121,61.8462,61.6669,61.7096,271898.0
2021-04-07 13:20:00,72.26,72.35,72.23,72.35,175725.0,61.7096,61.7865,61.684,61.7865,175725.0
2021-04-07 13:30:00,72.36,72.45,72.34,72.36,229362.0,61.795,61.8719,61.7779,61.795,229362.0
2021-04-07 13:40:00,72.37,72.44,72.31,72.4,127163.0,61.8035,61.8633,61.7523,61.8292,127163.0
2021-04-07 13:50:00,72.41,72.54,72.4,72.51,219010.0,61.8377,61.9487,61.8292,61.9231,219010.0
2021-04-07 14:00:00,72.51,72.65,72.49,72.54,188594.0,61.9231,62.0427,61.906,61.9487,188594.0
2021-04-07 14:10:00,72.54,72.56,72.41,72.43,131773.0,61.9487,61.9658,61.8377,61.8548,131773.0
2021-04-07 14:20:00,72.42,72.5,72.4,72.41,106203.0,61.8462,61.9146,61.8292,61.8377,106203.0
2021-04-07 14:30:00,72.41,72.49,72.39,72.47,103175.0,61.8377,61.906,61.8206,61.8889,103175.0
2021-04-07 14:40:00,72.47,72.48,72.43,72.48,84531.0,61.8889,61.8975,61.8548,61.8975,84531.0
2021-04-07 14:50:00,72.47,72.48,72.36,72.37,88254.0,61.8889,61.8975,61.795,61.8035,88254.0
2021-04-07 15:00:00,72.37,72.43,72.35,72.39,154434.0,61.8035,61.8548,61.7865,61.8206,154434.0
2021-04-07 15:10:00,72.39,72.44,72.36,72.43,143033.0,61.8206,61.8633,61.795,61.8548,143033.0
2021-04-07 15:20:00,72.43,72.51,72.39,72.4,256201.0,61.8548,61.9231,61.8206,61.8292,256201.0
2021-04-07 15:30:00,72.4,72.47,72.35,72.45,349070.0,61.8292,61.8889,61.7865,61.8719,349070.0
2021-04-07 15:40:00,72.46,72.65,72.42,72.65,467096.0,61.8804,62.0427,61.8462,62.0427,467096.0
2021-04-07 15:50:00,72.64,72.7,72.54,72.69,939670.0,62.0341,62.0854,61.9487,62.0768,939670.0
2021-04-08 09:30:00,72.15,72.15,71.36,71.37,1191478.0,61.6157,61.6157,60.941,60.9495,1191478.0
2021-04-08 09:40:00,71.37,71.45,71.08,71.17,741056.0,60.9495,61.0179,60.7019,60.7788,741056.0
2021-04-08 09:50:00,71.17,71.52,71.16,71.45,632118.0,60.7788,61.0776,60.7702,61.0179,632118.0
2021-04-08 10:00:00,71.45,71.6,71.32,71.51,447954.0,61.0179,61.146,60.9068,61.0691,447954.0
2021-04-08 10:10:00,71.51,71.68,71.41,71.67,362151.0,61.0691,61.2143,60.9837,61.2057,362151.0
2021-04-08 10:20:00,71.67,71.71,71.48,71.53,340086.0,61.2057,61.2399,61.0435,61.0862,340086.0
2021-04-08 10:30:00,71.52,71.62,71.46,71.61,200353.0,61.0776,61.163,61.0264,61.1545,200353.0
2021-04-08 10:40:00,71.61,71.93,71.6,71.88,295289.0,61.1545,61.4278,61.146,61.3851,295289.0
2021-04-08 10:50:00,71.88,71.98,71.71,71.78,160476.0,61.3851,61.4705,61.2399,61.2997,160476.0
2021-04-08 11:00:00,71.78,71.97,71.78,71.9,144316.0,61.2997,61.4619,61.2997,61.4022,144316.0
2021-04-08 11:10:00,71.91,72.02,71.87,71.89,195541.0,61.4107,61.5046,61.3765,61.3936,195541.0
2021-04-08 11:20:00,71.88,71.94,71.74,71.92,180724.0,61.3851,61.4363,61.2655,61.4192,180724.0
2021-04-08 11:30:00,71.92,72.02,71.85,71.93,191649.0,61.4192,61.5046,61.3595,61.4278,191649.0
2021-04-08 11:40:00,71.92,72.02,71.8,71.8,183412.0,61.4192,61.5046,61.3168,61.3168,183412.0
2021-04-08 11:50:00,71.79,72.02,71.79,71.95,146054.0,61.3082,61.5046,61.3082,61.4449,146054.0
2021-04-08 12:00:00,71.94,72.07,71.92,72.04,173154.0,61.4363,61.5473,61.4192,61.5217,173154.0
2021-04-08 12:10:00,72.04,72.16,72.02,72.11,131621.0,61.5217,61.6242,61.5046,61.5815,131621.0
2021-04-08 12:20:00,72.11,72.21,72.09,72.19,172640.0,61.5815,61.6669,61.5644,61.6498,172640.0
2021-04-08 12:30:00,72.2,72.27,72.17,72.21,187674.0,61.6584,61.7181,61.6327,61.6669,187674.0
2021-04-08 12:40:00,72.21,72.25,72.19,72.25,82064.0,61.6669,61.7011,61.6498,61.7011,82064.0
2021-04-08 12:50:00,72.25,72.3,72.21,72.26,84006.0,61.7011,61.7438,61.6669,61.7096,84006.0
2021-04-08 13:00:00,72.27,72.36,72.25,72.33,150944.0,61.7181,61.795,61.7011,61.7694,150944.0
2021-04-08 13:10:00,72.34,72.4,72.33,72.38,132215.0,61.7779,61.8292,61.7694,61.8121,132215.0
2021-04-08 13:20:00,72.38,72.41,72.32,72.33,139408.0,61.8121,61.8377,61.7608,61.7694,139408.0
2021-04-08 13:30:00,72.33,72.34,72.1,72.12,315188.0,61.7694,61.7779,61.573,61.59,315188.0
2021-04-08 13:40:00,72.12,72.29,72.09,72.27,144605.0,61.59,61.7352,61.5644,61.7181,144605.0
2021-04-08 13:50:00,72.27,72.28,72.17,72.22,101275.0,61.7181,61.7267,61.6327,61.6754,101275.0
2021-04-08 14:00:00,72.21,72.29,72.12,72.12,177082.0,61.6669,61.7352,61.59,61.59,177082.0
2021-04-08 14:10:00,72.13,72.15,72.05,72.08,131805.0,61.5986,61.6157,61.5303,61.5559,131805.0
2021-04-08 14:20:00,72.08,72.13,72.04,72.11,101280.0,61.5559,61.5986,61.5217,61.5815,101280.0
2021-04-08 14:30:00,72.11,72.19,72.07,72.09,154639.0,61.5815,61.6498,61.5473,61.5644,154639.0
2021-04-08 14:40:00,72.08,72.15,72.03,72.09,225892.0,61.5559,61.6157,61.5132,61.5644,225892.0
2021-04-08 14:50:00,72.09,72.18,72.08,72.17,153396.0,61.5644,61.6413,61.5559,61.6327,153396.0
2021-04-08 15:00:00,72.17,72.3,72.15,72.29,186678.0,61.6327,61.7438,61.6157,61.7352,186678.0
2021-04-08 15:10:00,72.29,72.34,72.26,72.32,113138.0,61.7352,61.7779,61.7096,61.7608,113138.0
2021-04-08 15:20:00,72.33,72.46,72.3,72.42,177028.0,61.7694,61.8804,61.7438,61.8462,177028.0
2021-04-08 15:30:00,72.43,72.51,72.41,72.48,352980.0,61.8548,61.9231,61.8377,61.8975,352980.0
2021-04-08 15:40:00,72.47,72.53,72.37,72.43,607368.0,61.8889,61.9402,61.8035,61.8548,607368.0
2021-04-08 15:50:00,72.42,72.48,72.25,72.31,1144593.0,61.8462,61.8975,61.7011,61.7523,1144593.0
2021-04-09 09:30:00,72.81,72.97,72.41,72.85,891300.0,62.1793,62.3159,61.8377,62.2135,891300.0
2021-04-09 09:40:00,72.84,73.01,72.37,72.47,586723.0,62.2049,62.3501,61.8035,61.8889,586723.0
2021-04-09 09:50:00,72.48,72.54,72.34,72.43,370512.0,61.8975,61.9487,61.7779,61.8548,370512.0
2021-04-09 10:00:00,72.43,72.53,72.35,72.45,388771.0,61.8548,61.9402,61.7865,61.8719,388771.0
2021-04-09 10:10:00,72.45,72.49,72.13,72.19,489745.0,61.8719,61.906,61.5986,61.6498,489745.0
2021-04-09 10:20:00,72.18,72.3,72.08,72.13,334391.0,61.6413,61.7438,61.5559,61.5986,334391.0
2021-04-09 10:30:00,72.14,72.34,72.07,72.34,254373.0,61.6071,61.7779,61.5473,61.7779,254373.0
2021-04-09 10:40:00,72.33,72.43,72.21,72.41,259237.0,61.7694,61.8548,61.6669,61.8377,259237.0
2021-04-09 10:50:00,72.41,72.47,72.35,72.42,186305.0,61.8377,61.8889,61.7865,61.8462,186305.0
2021-04-09 11:00:00,72.42,72.73,72.41,72.71,433871.0,61.8462,62.111,61.8377,62.0939,433871.0
2021-04-09 11:10:00,72.72,72.84,72.67,72.72,295405.0,62.1024,62.2049,62.0597,62.1024,295405.0
2021-04-09 11:20:00,72.72,72.72,72.52,72.59,231105.0,62.1024,62.1024,61.9316,61.9914,231105.0
2021-04-09 11:30:00,72.59,72.65,72.45,72.49,264027.0,61.9914,62.0427,61.8719,61.906,264027.0
2021-04-09 11:40:00,72.49,72.5,72.31,72.4,378362.0,61.906,61.9146,61.7523,61.8292,378362.0
2021-04-09 11:50:00,72.4,72.43,72.16,72.18,387273.0,61.8292,61.8548,61.6242,61.6413,387273.0
2021-04-09 12:00:00,72.17,72.2,72.08,72.15,267915.0,61.6327,61.6584,61.5559,61.6157,267915.0
2021-04-09 12:10:00,72.14,72.3,72.12,72.26,272608.0,61.6071,61.7438,61.59,61.7096,272608.0
2021-04-09 12:20:00,72.27,72.36,72.16,72.27,183464.0,61.7181,61.795,61.6242,61.7181,183464.0
2021-04-09 12:30:00,72.26,72.34,72.22,72.31,144812.0,61.7096,61.7779,61.6754,61.7523,144812.0
2021-04-09 12:40:00,72.3,72.43,72.29,72.35,192763.0,61.7438,61.8548,61.7352,61.7865,192763.0
2021-04-09 12:50:00,72.35,72.41,72.31,72.34,137453.0,61.7865,61.8377,61.7523,61.7779,137453.0
2021-04-09 13:00:00,72.34,72.36,72.26,72.31,198484.0,61.7779,61.795,61.7096,61.7523,198484.0
2021-04-09 13:10:00,72.31,72.33,72.25,72.29,129878.0,61.7523,61.7694,61.7011,61.7352,129878.0
2021-04-09 13:20:00,72.29,72.31,72.2,72.22,187430.0,61.7352,61.7523,61.6584,61.6754,187430.0
2021-04-09 13:30:00,72.22,72.25,72.18,72.2,161792.0,61.6754,61.7011,61.6413,61.6584,161792.0
2021-04-09 13:40:00,72.2,72.3,72.17,72.25,112490.0,61.6584,61.7438,61.6327,61.7011,112490.0
2021-04-09 13:50:00,72.25,72.26,72.14,72.16,217332.0,61.7011,61.7096,61.6071,61.6242,217332.0
2021-04-09 14:00:00,72.16,72.17,72.01,72.04,256669.0,61.6242,61.6327,61.4961,61.5217,256669.0
2021-04-09 14:10:00,72.04,72.11,72.01,72.08,138211.0,61.5217,61.5815,61.4961,61.5559,138211.0
2021-04-09 14:20:00,72.08,72.12,72.04,72.12,139212.0,61.5559,61.59,61.5217,61.59,139212.0
2021-04-09 14:30:00,72.12,72.13,72.06,72.11,144441.0,61.59,61.5986,61.5388,61.5815,144441.0
2021-04-09 14:40:00,72.11,72.14,72.09,72.13,77188.0,61.5815,61.6071,61.5644,61.5986,77188.0
2021-04-09 14:50:00,72.13,72.14,72.03,72.07,139443.0,61.5986,61.6071,61.5132,61.5473,139443.0
2021-04-09 15:00:00,72.07,72.2,72.06,72.2,171131.0,61.5473,61.6584,61.5388,61.6584,171131.0
2021-04-09 15:10:00,72.2,72.21,72.13,72.16,133537.0,61.6584,61.6669,61.5986,61.6242,133537.0
2021-04-09 15:20:00,72.15,72.3,72.15,72.27,276420.0,61.6157,61.7438,61.6157,61.7181,276420.0
2021-04-09 15:30:00,72.27,72.4,72.27,72.31,364329.0,61.7181,61.8292,61.7181,61.7523,364329.0
2021-04-09 15:40:00,72.31,72.42,72.31,72.39,298794.0,61.7523,61.8462,61.7523,61.8206,298794.0
2021-04-09 15:50:00,72.4,72.46,72.33,72.42,1204090.0,61.8292,61.8804,61.7694,61.8462,1204090.0
2021-04-12 09:30:00,72.62,72.8,72.48,72.51,684332.0,62.017,62.1708,61.8975,61.9231,684332.0
2021-04-12 09:40:00,72.5,72.61,72.4,72.42,400031.0,61.9146,62.0085,61.8292,61.8462,400031.0
2021-04-12 09:50:00,72.44,72.45,72.14,72.25,356519.0,61.8633,61.8719,61.6071,61.7011,356519.0
2021-04-12 10:00:00,72.24,72.42,72.23,72.4,400112.0,61.6925,61.8462,61.684,61.8292,400112.0
2021-04-12 10:10:00,72.41,72.42,72.22,72.38,333205.0,61.8377,61.8462,61.6754,61.8121,333205.0
2021-04-12 10:20:00,72.37,72.45,72.32,72.4,378268.0,61.8035,61.8719,61.7608,61.8292,378268.0
2021-04-12 10:30:00,72.41,72.48,72.29,72.47,194605.0,61.8377,61.8975,61.7352,61.8889,194605.0
2021-04-12 10:40:00,72.47,72.48,72.29,72.38,187650.0,61.8889,61.8975,61.7352,61.8121,187650.0
2021-04-12 10:50:00,72.39,72.46,72.32,72.45,280802.0,61.8206,61.8804,61.7608,61.8719,280802.0
2021-04-12 11:00:00,72.44,72.49,72.27,72.28,208916.0,61.8633,61.906,61.7181,61.7267,208916.0
2021-04-12 11:10:00,72.27,72.49,72.26,72.41,228969.0,61.7181,61.906,61.7096,61.8377,228969.0
2021-04-12 11:20:00,72.4,72.52,72.38,72.44,160092.0,61.8292,61.9316,61.8121,61.8633,160092.0
2021-04-12 11:30:00,72.43,72.45,72.31,72.37,160440.0,61.8548,61.8719,61.7523,61.8035,160440.0
2021-04-12 11:40:00,72.38,72.49,72.32,72.42,155662.0,61.8121,61.906,61.7608,61.8462,155662.0
2021-04-12 11:50:00,72.43,72.58,72.41,72.56,234383.0,61.8548,61.9829,61.8377,61.9658,234383.0
2021-04-12 12:00:00,72.56,72.56,72.4,72.42,131908.0,61.9658,61.9658,61.8292,61.8462,131908.0
2021-04-12 12:10:00,72.42,72.49,72.41,72.45,108532.0,61.8462,61.906,61.8377,61.8719,108532.0
2021-04-12 12:20:00,72.45,72.46,72.36,72.4,112747.0,61.8719,61.8804,61.795,61.8292,112747.0
2021-04-12 12:30:00,72.4,72.51,72.38,72.51,212454.0,61.8292,61.9231,61.8121,61.9231,212454.0
2021-04-12 12:40:00,72.51,72.58,72.47,72.49,264577.0,61.9231,61.9829,61.8889,61.906,264577.0
2021-04-12 12:50:00,72.5,72.5,72.42,72.48,101542.0,61.9146,61.9146,61.8462,61.8975,101542.0
2021-04-12 13:00:00,72.47,72.48,72.36,72.37,128795.0,61.8889,61.8975,61.795,61.8035,128795.0
2021-04-12 13:10:00,72.38,72.38,72.25,72.28,190205.0,61.8121,61.8121,61.7011,61.7267,190205.0
2021-04-12 13:20:00,72.28,72.33,72.22,72.3,227414.0,61.7267,61.7694,61.6754,61.7438,227414.0
2021-04-12 13:30:00,72.3,72.39,72.27,72.34,125781.0,61.7438,61.8206,61.7181,61.7779,125781.0
2021-04-12 13:40:00,72.34,72.41,72.34,72.39,114924.0,61.7779,61.8377,61.7779,61.8206,114924.0
2021-04-12 13:50:00,72.38,72.41,72.27,72.33,93404.0,61.8121,61.8377,61.7181,61.7694,93404.0
2021-04-12 14:00:00,72.32,72.38,72.29,72.36,182818.0,61.7608,61.8121,61.7352,61.795,182818.0
2021-04-12 14:10:00,72.36,72.42,72.35,72.4,97991.0,61.795,61.8462,61.7865,61.8292,97991.0
2021-04-12 14:20:00,72.4,72.45,72.38,72.45,85078.0,61.8292,61.8719,61.8121,61.8719,85078.0
2021-04-12 14:30:00,72.45,72.51,72.4,72.48,92224.0,61.8719,61.9231,61.8292,61.8975,92224.0
2021-04-12 14:40:00,72.47,72.51,72.43,72.45,92342.0,61.8889,61.9231,61.8548,61.8719,92342.0
2021-04-12 14:50:00,72.45,72.45,72.38,72.4,87063.0,61.8719,61.8719,61.8121,61.8292,87063.0
2021-04-12 15:00:00,72.39,72.41,72.35,72.4,87956.0,61.8206,61.8377,61.7865,61.8292,87956.0
2021-04-12 15:10:00,72.4,72.44,72.37,72.44,102977.0,61.8292,61.8633,61.8035,61.8633,102977.0
2021-04-12 15:20:00,72.44,72.6,72.42,72.55,241253.0,61.8633,62.0,61.8462,61.9573,241253.0
2021-04-12 15:30:00,72.56,72.69,72.54,72.66,352240.0,61.9658,62.0768,61.9487,62.0512,352240.0
2021-04-12 15:40:00,72.67,72.72,72.61,72.68,387286.0,62.0597,62.1024,62.0085,62.0683,387286.0
2021-04-12 15:50:00,72.68,72.76,72.61,72.7,993877.0,62.0683,62.1366,62.0085,62.0854,993877.0
2021-04-13 09:30:00,72.3,72.42,71.48,71.49,946725.0,61.7438,61.8462,61.0435,61.052,946725.0
2021-04-13 09:40:00,71.49,71.49,71.23,71.32,794765.0,61.052,61.052,60.83,60.9068,794765.0
2021-04-13 09:50:00,71.32,71.32,71.06,71.13,952308.0,60.9068,60.9068,60.6848,60.7446,952308.0
2021-04-13 10:00:00,71.12,71.53,71.1,71.33,563349.0,60.7361,61.0862,60.719,60.9154,563349.0
2021-04-13 10:10:00,71.34,71.66,71.28,71.59,362690.0,60.9239,61.1972,60.8727,61.1374,362690.0
2021-04-13 10:20:00,71.6,72.0,71.56,71.97,356214.0,61.146,61.4876,61.1118,61.4619,356214.0
2021-04-13 10:30:00,71.98,72.04,71.8,71.83,375721.0,61.4705,61.5217,61.3168,61.3424,375721.0
2021-04-13 10:40:00,71.82,72.03,71.81,71.95,249236.0,61.3338,61.5132,61.3253,61.4449,249236.0
2021-04-13 10:50:00,71.95,72.08,71.88,72.08,316459.0,61.4449,61.5559,61.3851,61.5559,316459.0
2021-04-13 11:00:00,72.09,72.1,71.97,72.09,290044.0,61.5644,61.573,61.4619,61.5644,290044.0
2021-04-13 11:10:00,72.09,72.2,72.06,72.17,295993.0,61.5644,61.6584,61.5388,61.6327,295993.0
2021-04-13 11:20:00,72.17,72.24,72.04,72.1,252729.0,61.6327,61.6925,61.5217,61.573,252729.0
2021-04-13 11:30:00,72.12,72.28,72.12,72.16,195043.0,61.59,61.7267,61.59,61.6242,195043.0
2021-04-13 11:40:00,72.17,72.22,72.06,72.08,193671.0,61.6327,61.6754,61.5388,61.5559,193671.0
2021-04-13 11:50:00,72.09,72.15,72.0,72.14,202774.0,61.5644,61.6157,61.4876,61.6071,202774.0
2021-04-13 12:00:00,72.14,72.19,72.08,72.08,120823.0,61.6071,61.6498,61.5559,61.5559,120823.0
2021-04-13 12:10:00,72.08,72.11,72.07,72.11,162899.0,61.5559,61.5815,61.5473,61.5815,162899.0
2021-04-13 12:20:00,72.1,72.14,71.99,72.05,309019.0,61.573,61.6071,61.479,61.5303,309019.0
2021-04-13 12:30:00,72.05,72.14,71.95,71.96,139388.0,61.5303,61.6071,61.4449,61.4534,139388.0
2021-04-13 12:40:00,71.96,71.99,71.86,71.94,198627.0,61.4534,61.479,61.368,61.4363,198627.0
2021-04-13 12:50:00,71.94,72.01,71.92,71.96,154061.0,61.4363,61.4961,61.4192,61.4534,154061.0
2021-04-13 13:00:00,71.95,71.99,71.91,71.95,272290.0,61.4449,61.479,61.4107,61.4449,272290.0
2021-04-13 13:10:00,71.94,71.98,71.91,71.96,201083.0,61.4363,61.4705,61.4107,61.4534,201083.0
2021-04-13 13:20:00,71.96,72.0,71.9,71.95,134357.0,61.4534,61.4876,61.4022,61.4449,134357.0
2021-04-13 13:30:00,71.94,72.01,71.94,71.98,155208.0,61.4363,61.4961,61.4363,61.4705,155208.0
2021-04-13 13:40:00,71.98,72.01,71.91,71.92,339331.0,61.4705,61.4961,61.4107,61.4192,339331.0
2021-04-13 13:50:00,71.93,72.01,71.92,71.98,147514.0,61.4278,61.4961,61.4192,61.4705,147514.0
2021-04-13 14:00:00,71.99,72.16,71.99,72.09,260727.0,61.479,61.6242,61.479,61.5644,260727.0
2021-04-13 14:10:00,72.09,72.17,72.08,72.13,171376.0,61.5644,61.6327,61.5559,61.5986,171376.0
2021-04-13 14:20:00,72.13,72.15,72.07,72.08,127350.0,61.5986,61.6157,61.5473,61.5559,127350.0
2021-04-13 14:30:00,72.08,72.12,71.96,72.04,174614.0,61.5559,61.59,61.4534,61.5217,174614.0
2021-04-13 14:40:00,72.05,72.11,71.99,72.08,120023.0,61.5303,61.5815,61.479,61.5559,120023.0
2021-04-13 14:50:00,72.08,72.17,72.07,72.08,131675.0,61.5559,61.6327,61.5473,61.5559,131675.0
2021-04-13 15:00:00,72.09,72.31,72.09,72.29,224731.0,61.5644,61.7523,61.5644,61.7352,224731.0
2021-04-13 15:10:00,72.3,72.34,72.18,72.2,561553.0,61.7438,61.7779,61.6413,61.6584,561553.0
2021-04-13 15:20:00,72.2,72.26,72.14,72.17,140999.0,61.6584,61.7096,61.6071,61.6327,140999.0
2021-04-13 15:30:00,72.17,72.18,72.05,72.05,263967.0,61.6327,61.6413,61.5303,61.5303,263967.0
2021-04-13 15:40:00,72.05,72.11,72.0,72.08,260607.0,61.5303,61.5815,61.4876,61.5559,260607.0
2021-04-13 15:50:00,72.08,72.25,72.04,72.08,1425745.0,61.5559,61.7011,61.5217,61.5559,1425745.0
2021-04-14 09:30:00,71.76,72.16,71.37,72.05,991831.0,61.2826,61.6242,60.9495,61.5303,991831.0
2021-04-14 09:40:00,72.03,72.14,71.65,71.7,347015.0,61.5132,61.6071,61.1887,61.2314,347015.0
2021-04-14 09:50:00,71.7,72.11,71.69,72.06,378697.0,61.2314,61.5815,61.2228,61.5388,378697.0
2021-04-14 10:00:00,72.06,72.33,72.06,72.21,565040.0,61.5388,61.7694,61.5388,61.6669,565040.0
2021-04-14 10:10:00,72.2,72.25,72.08,72.25,284275.0,61.6584,61.7011,61.5559,61.7011,284275.0
2021-04-14 10:20:00,72.25,72.35,72.11,72.21,355098.0,61.7011,61.7865,61.5815,61.6669,355098.0
2021-04-14 10:30:00,72.21,72.35,72.16,72.28,556569.0,61.6669,61.7865,61.6242,61.7267,556569.0
2021-04-14 10:40:00,72.28,72.87,72.28,72.84,584928.0,61.7267,62.2305,61.7267,62.2049,584928.0
2021-04-14 10:50:00,72.84,73.02,72.75,72.84,446336.0,62.2049,62.3586,62.1281,62.2049,446336.0
2021-04-14 11:00:00,72.84,72.85,72.65,72.76,336693.0,62.2049,62.2135,62.0427,62.1366,336693.0
2021-04-14 11:10:00,72.77,73.0,72.74,72.96,372538.0,62.1451,62.3416,62.1195,62.3074,372538.0
2021-04-14 11:20:00,72.96,73.01,72.85,72.95,304873.0,62.3074,62.3501,62.2135,62.2989,304873.0
2021-04-14 11:30:00,72.95,73.01,72.86,72.9,342538.0,62.2989,62.3501,62.222,62.2562,342538.0
2021-04-14 11:40:00,72.9,73.08,72.89,73.06,356131.0,62.2562,62.4099,62.2476,62.3928,356131.0
2021-04-14 11:50:00,73.06,73.29,73.04,73.09,392820.0,62.3928,62.5892,62.3757,62.4184,392820.0
2021-04-14 12:00:00,73.08,73.09,72.87,72.91,270900.0,62.4099,62.4184,62.2305,62.2647,270900.0
2021-04-14 12:10:00,72.9,72.92,72.8,72.9,227022.0,62.2562,62.2732,62.1708,62.2562,227022.0
2021-04-14 12:20:00,72.9,72.9,72.84,72.88,266527.0,62.2562,62.2562,62.2049,62.2391,266527.0
2021-04-14 12:30:00,72.88,72.91,72.84,72.85,200949.0,62.2391,62.2647,62.2049,62.2135,200949.0
2021-04-14 12:40:00,72.86,73.02,72.84,72.98,241867.0,62.222,62.3586,62.2049,62.3245,241867.0
2021-04-14 12:50:00,72.97,73.15,72.91,72.95,359766.0,62.3159,62.4697,62.2647,62.2989,359766.0
2021-04-14 13:00:00,72.95,72.97,72.76,72.79,169130.0,62.2989,62.3159,62.1366,62.1622,169130.0
2021-04-14 13:10:00,72.79,72.84,72.53,72.69,398087.0,62.1622,62.2049,61.9402,62.0768,398087.0
2021-04-14 13:20:00,72.71,72.76,72.65,72.71,308700.0,62.0939,62.1366,62.0427,62.0939,308700.0
2021-04-14 13:30:00,72.71,72.75,72.68,72.73,207668.0,62.0939,62.1281,62.0683,62.111,207668.0
2021-04-14 13:40:00,72.72,72.98,72.7,72.91,258236.0,62.1024,62.3245,62.0854,62.2647,258236.0
2021-04-14 13:50:00,72.9,72.95,72.59,72.63,258446.0,62.2562,62.2989,61.9914,62.0256,258446.0
2021-04-14 14:00:00,72.63,72.67,72.46,72.49,297400.0,62.0256,62.0597,61.8804,61.906,297400.0
2021-04-14 14:10:00,72.49,72.67,72.46,72.63,421027.0,61.906,62.0597,61.8804,62.0256,421027.0
2021-04-14 14:20:00,72.63,72.79,72.61,72.73,193268.0,62.0256,62.1622,62.0085,62.111,193268.0
2021-04-14 14:30:00,72.73,72.75,72.54,72.63,172098.0,62.111,62.1281,61.9487,62.0256,172098.0
2021-04-14 14:40:00,72.63,72.78,72.62,72.72,197304.0,62.0256,62.1537,62.017,62.1024,197304.0
2021-04-14 14:50:00,72.72,72.87,72.69,72.74,289559.0,62.1024,62.2305,62.0768,62.1195,289559.0
2021-04-14 15:00:00,72.73,72.73,72.57,72.69,335894.0,62.111,62.111,61.9743,62.0768,335894.0
2021-04-14 15:10:00,72.69,72.85,72.67,72.79,463883.0,62.0768,62.2135,62.0597,62.1622,463883.0
2021-04-14 15:20:00,72.79,72.79,72.63,72.73,406448.0,62.1622,62.1622,62.0256,62.111,406448.0
2021-04-14 15:30:00,72.73,72.82,72.65,72.77,469160.0,62.111,62.1878,62.0427,62.1451,469160.0
2021-04-14 15:40:00,72.77,72.79,72.6,72.71,674943.0,62.1451,62.1622,62.0,62.0939,674943.0
2021-04-14 15:50:00,72.71,72.95,72.65,72.94,1778332.0,62.0939,62.2989,62.0427,62.2903,1778332.0
2021-04-15 09:30:00,74.45,74.73,73.76,73.92,2990930.0,63.5799,63.819,62.9906,63.1272,2990930.0
2021-04-15 09:40:00,73.9,74.11,73.28,73.41,1568271.0,63.1102,63.2895,62.5807,62.6917,1568271.0
2021-04-15 09:50:00,73.41,73.53,72.95,73.33,1517315.0,62.6917,62.7942,62.2989,62.6234,1517315.0
2021-04-15 10:00:00,73.35,73.43,72.63,72.65,1089201.0,62.6405,62.7088,62.0256,62.0427,1089201.0
2021-04-15 10:10:00,72.63,73.05,72.59,72.73,983434.0,62.0256,62.3843,61.9914,62.111,983434.0
2021-04-15 10:20:00,72.74,72.92,72.68,72.71,535028.0,62.1195,62.2732,62.0683,62.0939,535028.0
2021-04-15 10:30:00,72.72,72.76,72.39,72.44,826988.0,62.1024,62.1366,61.8206,61.8633,826988.0
2021-04-15 10:40:00,72.44,72.98,72.43,72.85,564799.0,61.8633,62.3245,61.8548,62.2135,564799.0
2021-04-15 10:50:00,72.85,73.0,72.37,72.44,710967.0,62.2135,62.3416,61.8035,61.8633,710967.0
2021-04-15 11:00:00,72.45,72.47,72.16,72.21,565239.0,61.8719,61.8889,61.6242,61.6669,565239.0
2021-04-15 11:10:00,72.22,72.26,71.92,71.92,528490.0,61.6754,61.7096,61.4192,61.4192,528490.0
2021-04-15 11:20:00,71.91,71.95,71.76,71.85,574034.0,61.4107,61.4449,61.2826,61.3595,574034.0
2021-04-15 11:30:00,71.87,72.05,71.77,72.05,398429.0,61.3765,61.5303,61.2911,61.5303,398429.0
2021-04-15 11:40:00,72.05,72.31,71.9,72.13,399921.0,61.5303,61.7523,61.4022,61.5986,399921.0
2021-04-15 11:50:00,72.13,72.41,72.12,72.33,355932.0,61.5986,61.8377,61.59,61.7694,355932.0
2021-04-15 12:00:00,72.34,72.57,72.15,72.51,468019.0,61.7779,61.9743,61.6157,61.9231,468019.0
2021-04-15 12:10:00,72.51,72.63,72.47,72.63,629638.0,61.9231,62.0256,61.8889,62.0256,629638.0
2021-04-15 12:20:00,72.63,72.79,72.46,72.76,354851.0,62.0256,62.1622,61.8804,62.1366,354851.0
2021-04-15 12:30:00,72.76,72.99,72.74,72.91,653391.0,62.1366,62.333,62.1195,62.2647,653391.0
2021-04-15 12:40:00,72.9,72.91,72.65,72.68,370099.0,62.2562,62.2647,62.0427,62.0683,370099.0
2021-04-15 12:50:00,72.67,72.74,72.61,72.65,187956.0,62.0597,62.1195,62.0085,62.0427,187956.0
2021-04-15 13:00:00,72.66,72.66,72.31,72.42,322678.0,62.0512,62.0512,61.7523,61.8462,322678.0
2021-04-15 13:10:00,72.42,72.45,72.12,72.16,250271.0,61.8462,61.8719,61.59,61.6242,250271.0
2021-04-15 13:20:00,72.17,72.34,72.16,72.31,309346.0,61.6327,61.7779,61.6242,61.7523,309346.0
2021-04-15 13:30:00,72.31,72.37,72.24,72.35,180985.0,61.7523,61.8035,61.6925,61.7865,180985.0
2021-04-15 13:40:00,72.35,72.38,72.24,72.26,209844.0,61.7865,61.8121,61.6925,61.7096,209844.0
2021-04-15 13:50:00,72.25,72.44,72.24,72.41,255250.0,61.7011,61.8633,61.6925,61.8377,255250.0
2021-04-15 14:00:00,72.41,72.55,72.41,72.49,258281.0,61.8377,61.9573,61.8377,61.906,258281.0
2021-04-15 14:10:00,72.48,72.48,72.24,72.31,211173.0,61.8975,61.8975,61.6925,61.7523,211173.0
2021-04-15 14:20:00,72.31,72.35,72.12,72.16,408957.0,61.7523,61.7865,61.59,61.6242,408957.0
2021-04-15 14:30:00,72.16,72.23,72.12,72.19,314103.0,61.6242,61.684,61.59,61.6498,314103.0
2021-04-15 14:40:00,72.19,72.33,72.17,72.21,368934.0,61.6498,61.7694,61.6327,61.6669,368934.0
2021-04-15 14:50:00,72.21,72.4,72.18,72.26,335870.0,61.6669,61.8292,61.6413,61.7096,335870.0
2021-04-15 15:00:00,72.26,72.52,72.24,72.52,339790.0,61.7096,61.9316,61.6925,61.9316,339790.0
2021-04-15 15:10:00,72.51,72.53,72.33,72.39,404271.0,61.9231,61.9402,61.7694,61.8206,404271.0
2021-04-15 15:20:00,72.39,72.39,72.1,72.17,410896.0,61.8206,61.8206,61.573,61.6327,410896.0
2021-04-15 15:30:00,72.17,72.27,72.08,72.23,547170.0,61.6327,61.7181,61.5559,61.684,547170.0
2021-04-15 15:40:00,72.23,72.36,72.18,72.32,651043.0,61.684,61.795,61.6413,61.7608,651043.0
2021-04-15 15:50:00,72.31,72.55,72.24,72.53,1568544.0,61.7523,61.9573,61.6925,61.9402,1568544.0
2021-04-16 09:30:00,73.32,73.57,73.03,73.04,1828985.0,62.6148,62.8283,62.3672,62.3757,1828985.0
2021-04-16 09:40:00,73.04,73.08,72.65,72.67,644843.0,62.3757,62.4099,62.0427,62.0597,644843.0
2021-04-16 09:50:00,72.67,72.71,72.4,72.49,422523.0,62.0597,62.0939,61.8292,61.906,422523.0
2021-04-16 10:00:00,72.51,72.92,72.42,72.92,491051.0,61.9231,62.2732,61.8462,62.2732,491051.0
2021-04-16 10:10:00,72.92,72.92,72.55,72.6,555690.0,62.2732,62.2732,61.9573,62.0,555690.0
2021-04-16 10:20:00,72.58,72.69,72.51,72.59,367300.0,61.9829,62.0768,61.9231,61.9914,367300.0
2021-04-16 10:30:00,72.59,72.82,72.53,72.78,670500.0,61.9914,62.1878,61.9402,62.1537,670500.0
2021-04-16 10:40:00,72.78,72.88,72.61,72.64,377241.0,62.1537,62.2391,62.0085,62.0341,377241.0
2021-04-16 10:50:00,72.64,72.66,72.45,72.45,386724.0,62.0341,62.0512,61.8719,61.8719,386724.0
2021-04-16 11:00:00,72.46,72.57,72.24,72.33,499015.0,61.8804,61.9743,61.6925,61.7694,499015.0
2021-04-16 11:10:00,72.32,72.32,71.94,72.02,678382.0,61.7608,61.7608,61.4363,61.5046,678382.0
2021-04-16 11:20:00,72.02,72.19,71.99,72.13,491910.0,61.5046,61.6498,61.479,61.5986,491910.0
2021-04-16 11:30:00,72.14,72.16,71.96,72.04,480734.0,61.6071,61.6242,61.4534,61.5217,480734.0
2021-04-16 11:40:00,72.04,72.07,71.93,72.03,363056.0,61.5217,61.5473,61.4278,61.5132,363056.0
2021-04-16 11:50:00,72.03,72.04,71.87,71.92,309654.0,61.5132,61.5217,61.3765,61.4192,309654.0
2021-04-16 12:00:00,71.92,72.09,71.92,71.95,225010.0,61.4192,61.5644,61.4192,61.4449,225010.0
2021-04-16 12:10:00,71.94,71.95,71.8,71.81,279471.0,61.4363,61.4449,61.3168,61.3253,279471.0
2021-04-16 12:20:00,71.81,71.86,71.69,71.86,647819.0,61.3253,61.368,61.2228,61.368,647819.0
2021-04-16 12:30:00,71.86,71.86,71.75,71.81,255219.0,61.368,61.368,61.2741,61.3253,255219.0
2021-04-16 12:40:00,71.81,72.04,71.74,72.03,402754.0,61.3253,61.5217,61.2655,61.5132,402754.0
2021-04-16 12:50:00,72.03,72.09,71.92,72.05,245992.0,61.5132,61.5644,61.4192,61.5303,245992.0
2021-04-16 13:00:00,72.05,72.09,71.95,72.06,129886.0,61.5303,61.5644,61.4449,61.5388,129886.0
2021-04-16 13:10:00,72.06,72.16,72.03,72.14,213790.0,61.5388,61.6242,61.5132,61.6071,213790.0
2021-04-16 13:20:00,72.15,72.2,72.08,72.1,241973.0,61.6157,61.6584,61.5559,61.573,241973.0
2021-04-16 13:30:00,72.09,72.12,71.94,71.95,219340.0,61.5644,61.59,61.4363,61.4449,219340.0
2021-04-16 13:40:00,71.95,72.06,71.95,72.01,118482.0,61.4449,61.5388,61.4449,61.4961,118482.0
2021-04-16 13:50:00,72.0,72.14,71.97,72.08,246415.0,61.4876,61.6071,61.4619,61.5559,246415.0
2021-04-16 14:00:00,72.07,72.24,71.98,72.13,226400.0,61.5473,61.6925,61.4705,61.5986,226400.0
2021-04-16 14:10:00,72.13,72.22,72.1,72.22,160492.0,61.5986,61.6754,61.573,61.6754,160492.0
2021-04-16 14:20:00,72.22,72.31,72.14,72.27,274079.0,61.6754,61.7523,61.6071,61.7181,274079.0
2021-04-16 14:30:00,72.28,72.38,72.17,72.23,282686.0,61.7267,61.8121,61.6327,61.684,282686.0
2021-04-16 14:40:00,72.24,72.49,72.22,72.37,355076.0,61.6925,61.906,61.6754,61.8035,355076.0
2021-04-16 14:50:00,72.36,72.47,72.35,72.42,234235.0,61.795,61.8889,61.7865,61.8462,234235.0
2021-04-16 15:00:00,72.42,72.53,72.35,72.46,498379.0,61.8462,61.9402,61.7865,61.8804,498379.0
2021-04-16 15:10:00,72.45,72.47,72.34,72.37,290119.0,61.8719,61.8889,61.7779,61.8035,290119.0
2021-04-16 15:20:00,72.37,72.44,72.32,72.43,258734.0,61.8035,61.8633,61.7608,61.8548,258734.0
2021-04-16 15:30:00,72.43,72.45,72.32,72.41,476698.0,61.8548,61.8719,61.7608,61.8377,476698.0
2021-04-16 15:40:00,72.41,72.45,72.34,72.44,628482.0,61.8377,61.8719,61.7779,61.8633,628482.0
2021-04-16 15:50:00,72.45,72.5,72.31,72.46,1479009.0,61.8719,61.9146,61.7523,61.8804,1479009.0
2021-04-19 09:30:00,72.71,72.8,72.04,72.48,734612.0,62.0939,62.1708,61.5217,61.8975,734612.0
2021-04-19 09:40:00,72.47,72.8,72.39,72.77,556887.0,61.8889,62.1708,61.8206,62.1451,556887.0
2021-04-19 09:50:00,72.77,72.79,72.35,72.41,397529.0,62.1451,62.1622,61.7865,61.8377,397529.0
2021-04-19 10:00:00,72.42,72.42,72.13,72.31,366552.0,61.8462,61.8462,61.5986,61.7523,366552.0
2021-04-19 10:10:00,72.31,72.7,72.21,72.59,733038.0,61.7523,62.0854,61.6669,61.9914,733038.0
2021-04-19 10:20:00,72.59,72.62,72.39,72.45,442560.0,61.9914,62.017,61.8206,61.8719,442560.0
2021-04-19 10:30:00,72.44,72.63,72.4,72.54,386372.0,61.8633,62.0256,61.8292,61.9487,386372.0
2021-04-19 10:40:00,72.55,72.55,72.22,72.33,685015.0,61.9573,61.9573,61.6754,61.7694,685015.0
2021-04-19 10:50:00,72.32,72.5,72.29,72.33,306862.0,61.7608,61.9146,61.7352,61.7694,306862.0
2021-04-19 11:00:00,72.35,72.42,72.31,72.32,275285.0,61.7865,61.8462,61.7523,61.7608,275285.0
2021-04-19 11:10:00,72.31,72.36,72.16,72.24,214233.0,61.7523,61.795,61.6242,61.6925,214233.0
2021-04-19 11:20:00,72.24,72.53,72.23,72.5,251103.0,61.6925,61.9402,61.684,61.9146,251103.0
2021-04-19 11:30:00,72.51,72.77,72.48,72.62,476680.0,61.9231,62.1451,61.8975,62.017,476680.0
2021-04-19 11:40:00,72.63,72.66,72.46,72.63,235827.0,62.0256,62.0512,61.8804,62.0256,235827.0
2021-04-19 11:50:00,72.63,72.84,72.61,72.77,388506.0,62.0256,62.2049,62.0085,62.1451,388506.0
2021-04-19 12:00:00,72.76,72.83,72.64,72.73,297058.0,62.1366,62.1964,62.0341,62.111,297058.0
2021-04-19 12:10:00,72.74,72.76,72.5,72.55,221879.0,62.1195,62.1366,61.9146,61.9573,221879.0
2021-04-19 12:20:00,72.55,72.63,72.5,72.59,163630.0,61.9573,62.0256,61.9146,61.9914,163630.0
2021-04-19 12:30:00,72.59,72.62,72.53,72.55,144580.0,61.9914,62.017,61.9402,61.9573,144580.0
2021-04-19 12:40:00,72.54,72.59,72.44,72.56,200966.0,61.9487,61.9914,61.8633,61.9658,200966.0
2021-04-19 12:50:00,72.56,72.63,72.48,72.52,166285.0,61.9658,62.0256,61.8975,61.9316,166285.0
2021-04-19 13:00:00,72.5,72.63,72.5,72.52,144275.0,61.9146,62.0256,61.9146,61.9316,144275.0
2021-04-19 13:10:00,72.52,72.58,72.48,72.48,198827.0,61.9316,61.9829,61.8975,61.8975,198827.0
2021-04-19 13:20:00,72.49,72.53,72.42,72.49,101481.0,61.906,61.9402,61.8462,61.906,101481.0
2021-04-19 13:30:00,72.5,72.54,72.43,72.52,98618.0,61.9146,61.9487,61.8548,61.9316,98618.0
2021-04-19 13:40:00,72.51,72.55,72.47,72.51,92740.0,61.9231,61.9573,61.8889,61.9231,92740.0
2021-04-19 13:50:00,72.51,72.56,72.41,72.42,217774.0,61.9231,61.9658,61.8377,61.8462,217774.0
2021-04-19 14:00:00,72.43,72.46,72.34,72.34,227666.0,61.8548,61.8804,61.7779,61.7779,227666.0
2021-04-19 14:10:00,72.36,72.42,72.27,72.28,241075.0,61.795,61.8462,61.7181,61.7267,241075.0
2021-04-19 14:20:00,72.28,72.39,72.27,72.34,243283.0,61.7267,61.8206,61.7181,61.7779,243283.0
2021-04-19 14:30:00,72.34,72.44,72.31,72.35,146977.0,61.7779,61.8633,61.7523,61.7865,146977.0
2021-04-19 14:40:00,72.34,72.43,72.26,72.4,207665.0,61.7779,61.8548,61.7096,61.8292,207665.0
2021-04-19 14:50:00,72.4,72.41,72.3,72.34,257265.0,61.8292,61.8377,61.7438,61.7779,257265.0
2021-04-19 15:00:00,72.34,72.35,72.25,72.27,301859.0,61.7779,61.7865,61.7011,61.7181,301859.0
2021-04-19 15:10:00,72.27,72.31,72.12,72.16,455633.0,61.7181,61.7523,61.59,61.6242,455633.0
2021-04-19 15:20:00,72.16,72.17,71.95,71.96,625246.0,61.6242,61.6327,61.4449,61.4534,625246.0
2021-04-19 15:30:00,71.96,72.12,71.95,72.12,477875.0,61.4534,61.59,61.4449,61.59,477875.0
2021-04-19 15:40:00,72.11,72.17,72.05,72.06,443962.0,61.5815,61.6327,61.5303,61.5388,443962.0
2021-04-19 15:50:00,72.06,72.13,71.95,72.13,1012357.0,61.5388,61.5986,61.4449,61.5986,1012357.0
2021-04-20 09:30:00,71.55,71.55,70.31,70.48,1241597.0,61.1033,61.1033,60.0443,60.1895,1241597.0
2021-04-20 09:40:00,70.49,70.62,70.21,70.45,705917.0,60.198,60.3091,59.9589,60.1639,705917.0
2021-04-20 09:50:00,70.44,70.51,70.13,70.25,580478.0,60.1553,60.2151,59.8906,59.9931,580478.0
2021-04-20 10:00:00,70.25,70.31,70.12,70.14,441551.0,59.9931,60.0443,59.8821,59.8991,441551.0
2021-04-20 10:10:00,70.13,70.35,70.08,70.09,437173.0,59.8906,60.0785,59.8479,59.8564,437173.0
2021-04-20 10:20:00,70.09,70.37,70.01,70.16,536371.0,59.8564,60.0956,59.7881,59.9162,536371.0
2021-04-20 10:30:00,70.15,70.16,70.02,70.03,474101.0,59.9077,59.9162,59.7967,59.8052,474101.0
2021-04-20 10:40:00,70.03,70.05,69.73,69.73,860816.0,59.8052,59.8223,59.549,59.549,860816.0
2021-04-20 10:50:00,69.73,69.8,69.64,69.76,558714.0,59.549,59.6088,59.4721,59.5746,558714.0
2021-04-20 11:00:00,69.76,69.82,69.6,69.71,411778.0,59.5746,59.6259,59.438,59.5319,411778.0
2021-04-20 11:10:00,69.7,69.72,69.35,69.41,505991.0,59.5234,59.5405,59.2245,59.2757,505991.0
2021-04-20 11:20:00,69.42,69.5,69.29,69.47,317211.0,59.2843,59.3526,59.1732,59.327,317211.0
2021-04-20 11:30:00,69.47,69.6,69.4,69.58,565941.0,59.327,59.438,59.2672,59.4209,565941.0
2021-04-20 11:40:00,69.59,69.74,69.54,69.62,309951.0,59.4294,59.5575,59.3867,59.4551,309951.0
2021-04-20 11:50:00,69.62,69.82,69.56,69.81,312304.0,59.4551,59.6259,59.4038,59.6173,312304.0
2021-04-20 12:00:00,69.82,69.91,69.72,69.76,400428.0,59.6259,59.7027,59.5405,59.5746,400428.0
2021-04-20 12:10:00,69.76,69.83,69.7,69.81,319865.0,59.5746,59.6344,59.5234,59.6173,319865.0
2021-04-20 12:20:00,69.81,69.87,69.74,69.76,277417.0,59.6173,59.6686,59.5575,59.5746,277417.0
2021-04-20 12:30:00,69.77,69.79,69.73,69.74,306663.0,59.5832,59.6002,59.549,59.5575,306663.0
2021-04-20 12:40:00,69.73,69.76,69.47,69.47,397117.0,59.549,59.5746,59.327,59.327,397117.0
2021-04-20 12:50:00,69.47,69.48,69.28,69.4,413789.0,59.327,59.3355,59.1647,59.2672,413789.0
2021-04-20 13:00:00,69.4,69.42,69.3,69.33,411022.0,59.2672,59.2843,59.1818,59.2074,411022.0
2021-04-20 13:10:00,69.33,69.56,69.33,69.56,280378.0,59.2074,59.4038,59.2074,59.4038,280378.0
2021-04-20 13:20:00,69.55,69.56,69.4,69.43,470299.0,59.3953,59.4038,59.2672,59.2928,470299.0
2021-04-20 13:30:00,69.44,69.47,69.31,69.31,230255.0,59.3013,59.327,59.1903,59.1903,230255.0
2021-04-20 13:40:00,69.31,69.36,69.27,69.32,217479.0,59.1903,59.233,59.1562,59.1989,217479.0
2021-04-20 13:50:00,69.32,69.41,69.31,69.32,208921.0,59.1989,59.2757,59.1903,59.1989,208921.0
2021-04-20 14:00:00,69.33,69.6,69.31,69.6,275446.0,59.2074,59.438,59.1903,59.438,275446.0
2021-04-20 14:10:00,69.6,69.67,69.51,69.55,204985.0,59.438,59.4978,59.3611,59.3953,204985.0
2021-04-20 14:20:00,69.54,69.58,69.49,69.51,192405.0,59.3867,59.4209,59.344,59.3611,192405.0
2021-04-20 14:30:00,69.5,69.56,69.49,69.5,278224.0,59.3526,59.4038,59.344,59.3526,278224.0
2021-04-20 14:40:00,69.5,69.51,69.36,69.4,291654.0,59.3526,59.3611,59.233,59.2672,291654.0
2021-04-20 14:50:00,69.4,69.5,69.39,69.46,380432.0,59.2672,59.3526,59.2586,59.3184,380432.0
2021-04-20 15:00:00,69.46,69.72,69.45,69.7,308226.0,59.3184,59.5405,59.3099,59.5234,308226.0
2021-04-20 15:10:00,69.7,69.8,69.69,69.7,296392.0,59.5234,59.6088,59.5148,59.5234,296392.0
2021-04-20 15:20:00,69.7,69.77,69.63,69.72,248384.0,59.5234,59.5832,59.4636,59.5405,248384.0
2021-04-20 15:30:00,69.72,69.77,69.65,69.7,338664.0,59.5405,59.5832,59.4807,59.5234,338664.0
2021-04-20 15:40:00,69.71,69.89,69.69,69.89,583786.0,59.5319,59.6856,59.5148,59.6856,583786.0
2021-04-20 15:50:00,69.89,70.0,69.66,69.8,1665154.0,59.6856,59.7796,59.4892,59.6088,1665154.0
2021-04-21 09:30:00,69.13,69.45,68.4,69.44,2002520.0,59.0366,59.3099,58.4132,59.3013,2002520.0
2021-04-21 09:40:00,69.44,69.61,69.23,69.46,700217.0,59.3013,59.4465,59.122,59.3184,700217.0
2021-04-21 09:50:00,69.46,69.56,69.21,69.39,454874.0,59.3184,59.4038,59.1049,59.2586,454874.0
2021-04-21 10:00:00,69.38,69.76,69.37,69.73,495821.0,59.2501,59.5746,59.2416,59.549,495821.0
2021-04-21 10:10:00,69.75,69.9,69.54,69.9,452255.0,59.5661,59.6942,59.3867,59.6942,452255.0
2021-04-21 10:20:00,69.9,70.14,69.86,69.95,499308.0,59.6942,59.8991,59.66,59.7369,499308.0
2021-04-21 10:30:00,69.97,70.15,69.89,70.03,333693.0,59.754,59.9077,59.6856,59.8052,333693.0
2021-04-21 10:40:00,70.04,70.22,70.04,70.2,315603.0,59.8137,59.9675,59.8137,59.9504,315603.0
2021-04-21 10:50:00,70.19,70.3,70.15,70.26,345495.0,59.9418,60.0358,59.9077,60.0016,345495.0
2021-04-21 11:00:00,70.25,70.29,70.15,70.19,318683.0,59.9931,60.0272,59.9077,59.9418,318683.0
2021-04-21 11:10:00,70.19,70.21,69.91,69.97,258033.0,59.9418,59.9589,59.7027,59.754,258033.0
2021-04-21 11:20:00,69.96,69.96,69.76,69.81,231953.0,59.7454,59.7454,59.5746,59.6173,231953.0
2021-04-21 11:30:00,69.81,69.93,69.68,69.8,268921.0,59.6173,59.7198,59.5063,59.6088,268921.0
2021-04-21 11:40:00,69.8,69.97,69.8,69.97,172615.0,59.6088,59.754,59.6088,59.754,172615.0
2021-04-21 11:50:00,69.96,70.05,69.92,70.02,155429.0,59.7454,59.8223,59.7113,59.7967,155429.0
2021-04-21 12:00:00,70.02,70.14,70.0,70.13,165806.0,59.7967,59.8991,59.7796,59.8906,165806.0
2021-04-21 12:10:00,70.13,70.16,70.04,70.11,208023.0,59.8906,59.9162,59.8137,59.8735,208023.0
2021-04-21 12:20:00,70.12,70.18,70.09,70.15,140420.0,59.8821,59.9333,59.8564,59.9077,140420.0
2021-04-21 12:30:00,70.15,70.34,70.13,70.3,257523.0,59.9077,60.0699,59.8906,60.0358,257523.0
2021-04-21 12:40:00,70.3,70.32,70.22,70.24,179007.0,60.0358,60.0529,59.9675,59.9845,179007.0
2021-04-21 12:50:00,70.25,70.28,70.21,70.27,99580.0,59.9931,60.0187,59.9589,60.0102,99580.0
2021-04-21 13:00:00,70.28,70.32,70.25,70.29,130074.0,60.0187,60.0529,59.9931,60.0272,130074.0
2021-04-21 13:10:00,70.28,70.35,70.27,70.34,115145.0,60.0187,60.0785,60.0102,60.0699,115145.0
2021-04-21 13:20:00,70.34,70.34,70.22,70.23,131716.0,60.0699,60.0699,59.9675,59.976,131716.0
2021-04-21 13:30:00,70.25,70.42,70.25,70.33,192004.0,59.9931,60.1383,59.9931,60.0614,192004.0
2021-04-21 13:40:00,70.33,70.46,70.33,70.46,155573.0,60.0614,60.1724,60.0614,60.1724,155573.0
2021-04-21 13:50:00,70.45,70.56,70.4,70.53,147874.0,60.1639,60.2578,60.1212,60.2322,147874.0
2021-04-21 14:00:00,70.53,70.61,70.47,70.48,203363.0,60.2322,60.3005,60.181,60.1895,203363.0
2021-04-21 14:10:00,70.48,70.66,70.46,70.65,183441.0,60.1895,60.3432,60.1724,60.3347,183441.0
2021-04-21 14:20:00,70.64,70.67,70.53,70.53,197157.0,60.3261,60.3518,60.2322,60.2322,197157.0
2021-04-21 14:30:00,70.54,70.65,70.54,70.56,120342.0,60.2407,60.3347,60.2407,60.2578,120342.0
2021-04-21 14:40:00,70.57,70.62,70.46,70.5,197317.0,60.2664,60.3091,60.1724,60.2066,197317.0
2021-04-21 14:50:00,70.5,70.55,70.47,70.49,171563.0,60.2066,60.2493,60.181,60.198,171563.0
2021-04-21 15:00:00,70.49,70.57,70.48,70.56,176634.0,60.198,60.2664,60.1895,60.2578,176634.0
2021-04-21 15:10:00,70.55,70.63,70.54,70.58,169639.0,60.2493,60.3176,60.2407,60.2749,169639.0
2021-04-21 15:20:00,70.57,70.59,70.4,70.41,213904.0,60.2664,60.2834,60.1212,60.1297,213904.0
2021-04-21 15:30:00,70.41,70.67,70.41,70.65,484192.0,60.1297,60.3518,60.1297,60.3347,484192.0
2021-04-21 15:40:00,70.65,70.71,70.62,70.67,531478.0,60.3347,60.3859,60.3091,60.3518,531478.0
2021-04-21 15:50:00,70.68,70.69,70.54,70.66,1090095.0,60.3603,60.3688,60.2407,60.3432,1090095.0
2021-04-22 09:30:00,70.43,70.71,69.92,69.93,910765.0,60.1468,60.3859,59.7113,59.7198,910765.0
2021-04-22 09:40:00,69.94,70.19,69.71,69.9,696882.0,59.7283,59.9418,59.5319,59.6942,696882.0
2021-04-22 09:50:00,69.9,70.06,69.78,70.04,455658.0,59.6942,59.8308,59.5917,59.8137,455658.0
2021-04-22 10:00:00,70.03,70.18,69.86,70.09,358068.0,59.8052,59.9333,59.66,59.8564,358068.0
2021-04-22 10:10:00,70.09,70.13,69.88,69.95,239822.0,59.8564,59.8906,59.6771,59.7369,239822.0
2021-04-22 10:20:00,69.95,69.96,69.74,69.87,497087.0,59.7369,59.7454,59.5575,59.6686,497087.0
2021-04-22 10:30:00,69.87,70.11,69.84,70.0,228946.0,59.6686,59.8735,59.6429,59.7796,228946.0
2021-04-22 10:40:00,69.99,70.1,69.99,70.03,128021.0,59.771,59.865,59.771,59.8052,128021.0
2021-04-22 10:50:00,70.04,70.12,69.96,70.06,181967.0,59.8137,59.8821,59.7454,59.8308,181967.0
2021-04-22 11:00:00,70.06,70.16,69.98,70.11,182542.0,59.8308,59.9162,59.7625,59.8735,182542.0
2021-04-22 11:10:00,70.12,70.22,70.11,70.18,191286.0,59.8821,59.9675,59.8735,59.9333,191286.0
2021-04-22 11:20:00,70.19,70.31,70.18,70.26,285047.0,59.9418,60.0443,59.9333,60.0016,285047.0
2021-04-22 11:30:00,70.25,70.46,70.24,70.42,294262.0,59.9931,60.1724,59.9845,60.1383,294262.0
2021-04-22 11:40:00,70.43,70.47,70.34,70.38,179004.0,60.1468,60.181,60.0699,60.1041,179004.0
2021-04-22 11:50:00,70.38,70.42,70.34,70.36,204544.0,60.1041,60.1383,60.0699,60.087,204544.0
2021-04-22 12:00:00,70.35,70.37,70.23,70.25,234462.0,60.0785,60.0956,59.976,59.9931,234462.0
2021-04-22 12:10:00,70.26,70.27,70.2,70.25,155048.0,60.0016,60.0102,59.9504,59.9931,155048.0
2021-04-22 12:20:00,70.25,70.31,70.23,70.28,174689.0,59.9931,60.0443,59.976,60.0187,174689.0
2021-04-22 12:30:00,70.28,70.38,70.25,70.33,166052.0,60.0187,60.1041,59.9931,60.0614,166052.0
2021-04-22 12:40:00,70.34,70.66,70.31,70.65,363880.0,60.0699,60.3432,60.0443,60.3347,363880.0
2021-04-22 12:50:00,70.65,70.75,70.62,70.67,229516.0,60.3347,60.4201,60.3091,60.3518,229516.0
2021-04-22 13:00:00,70.68,70.69,70.1,70.2,363133.0,60.3603,60.3688,59.865,59.9504,363133.0
2021-04-22 13:10:00,70.2,70.22,69.92,69.94,445232.0,59.9504,59.9675,59.7113,59.7283,445232.0
2021-04-22 13:20:00,69.95,70.41,69.92,70.37,305857.0,59.7369,60.1297,59.7113,60.0956,305857.0
2021-04-22 13:30:00,70.37,70.4,70.23,70.29,229103.0,60.0956,60.1212,59.976,60.0272,229103.0
2021-04-22 13:40:00,70.29,70.29,69.89,69.92,294000.0,60.0272,60.0272,59.6856,59.7113,294000.0
2021-04-22 13:50:00,69.92,69.98,69.79,69.83,341197.0,59.7113,59.7625,59.6002,59.6344,341197.0
2021-04-22 14:00:00,69.83,69.89,69.67,69.86,349407.0,59.6344,59.6856,59.4978,59.66,349407.0
2021-04-22 14:10:00,69.86,69.99,69.78,69.95,226457.0,59.66,59.771,59.5917,59.7369,226457.0
2021-04-22 14:20:00,69.96,70.04,69.84,70.01,186625.0,59.7454,59.8137,59.6429,59.7881,186625.0
2021-04-22 14:30:00,70.01,70.02,69.96,70.01,124309.0,59.7881,59.7967,59.7454,59.7881,124309.0
2021-04-22 14:40:00,70.02,70.11,69.98,70.05,206446.0,59.7967,59.8735,59.7625,59.8223,206446.0
2021-04-22 14:50:00,70.05,70.16,70.0,70.07,154308.0,59.8223,59.9162,59.7796,59.8394,154308.0
2021-04-22 15:00:00,70.07,70.16,69.96,70.01,226340.0,59.8394,59.9162,59.7454,59.7881,226340.0
2021-04-22 15:10:00,70.02,70.08,69.82,69.9,285018.0,59.7967,59.8479,59.6259,59.6942,285018.0
2021-04-22 15:20:00,69.9,69.93,69.83,69.92,325389.0,59.6942,59.7198,59.6344,59.7113,325389.0
2021-04-22 15:30:00,69.93,70.09,69.9,70.01,343290.0,59.7198,59.8564,59.6942,59.7881,343290.0
2021-04-22 15:40:00,70.01,70.07,69.87,69.87,549331.0,59.7881,59.8394,59.6686,59.6686,549331.0
2021-04-22 15:50:00,69.87,69.98,69.77,69.8,1319890.0,59.6686,59.7625,59.5832,59.6088,1319890.0
2021-04-23 09:30:00,69.84,70.27,69.51,70.12,1043450.0,59.6429,60.0102,59.3611,59.8821,1043450.0
2021-04-23 09:40:00,70.15,70.4,70.11,70.4,515077.0,59.9077,60.1212,59.8735,60.1212,515077.0
2021-04-23 09:50:00,70.39,70.48,70.23,70.38,329969.0,60.1126,60.1895,59.976,60.1041,329969.0
2021-04-23 10:00:00,70.38,70.8,70.37,70.67,815860.0,60.1041,60.4628,60.0956,60.3518,815860.0
2021-04-23 10:10:00,70.7,70.77,70.59,70.65,268141.0,60.3774,60.4372,60.2834,60.3347,268141.0
2021-04-23 10:20:00,70.66,71.05,70.65,71.02,602998.0,60.3432,60.6763,60.3347,60.6507,602998.0
2021-04-23 10:30:00,71.03,71.13,70.95,71.0,277786.0,60.6592,60.7446,60.5909,60.6336,277786.0
2021-04-23 10:40:00,71.0,71.09,70.89,71.04,238403.0,60.6336,60.7104,60.5396,60.6677,238403.0
2021-04-23 10:50:00,71.04,71.05,70.9,71.01,216763.0,60.6677,60.6763,60.5482,60.6421,216763.0
2021-04-23 11:00:00,71.0,71.14,70.94,70.96,213441.0,60.6336,60.7531,60.5823,60.5994,213441.0
2021-04-23 11:10:00,70.96,71.31,70.92,71.2,593653.0,60.5994,60.8983,60.5653,60.8044,593653.0
2021-04-23 11:20:00,71.2,71.29,71.13,71.22,527016.0,60.8044,60.8812,60.7446,60.8215,527016.0
2021-04-23 11:30:00,71.22,71.22,70.99,71.01,280612.0,60.8215,60.8215,60.625,60.6421,280612.0
2021-04-23 11:40:00,71.01,71.12,70.98,71.1,224051.0,60.6421,60.7361,60.6165,60.719,224051.0
2021-04-23 11:50:00,71.11,71.21,71.05,71.06,266865.0,60.7275,60.8129,60.6763,60.6848,266865.0
2021-04-23 12:00:00,71.07,71.19,71.04,71.18,198837.0,60.6934,60.7958,60.6677,60.7873,198837.0
2021-04-23 12:10:00,71.17,71.26,71.14,71.25,316461.0,60.7788,60.8556,60.7531,60.8471,316461.0
2021-04-23 12:20:00,71.25,71.28,71.17,71.25,208930.0,60.8471,60.8727,60.7788,60.8471,208930.0
2021-04-23 12:30:00,71.25,71.27,71.16,71.22,206576.0,60.8471,60.8642,60.7702,60.8215,206576.0
2021-04-23 12:40:00,71.22,71.41,71.19,71.38,255760.0,60.8215,60.9837,60.7958,60.9581,255760.0
2021-04-23 12:50:00,71.38,71.44,71.31,71.34,216253.0,60.9581,61.0093,60.8983,60.9239,216253.0
2021-04-23 13:00:00,71.34,71.36,71.23,71.24,175577.0,60.9239,60.941,60.83,60.8385,175577.0
2021-04-23 13:10:00,71.24,71.39,71.23,71.35,205087.0,60.8385,60.9666,60.83,60.9325,205087.0
2021-04-23 13:20:00,71.36,71.43,71.25,71.35,595828.0,60.941,61.0008,60.8471,60.9325,595828.0
2021-04-23 13:30:00,71.34,71.47,71.34,71.39,344882.0,60.9239,61.0349,60.9239,60.9666,344882.0
2021-04-23 13:40:00,71.39,71.42,71.2,71.32,335491.0,60.9666,60.9922,60.8044,60.9068,335491.0
2021-04-23 13:50:00,71.32,71.36,71.22,71.27,366859.0,60.9068,60.941,60.8215,60.8642,366859.0
2021-04-23 14:00:00,71.28,71.35,71.24,71.26,195343.0,60.8727,60.9325,60.8385,60.8556,195343.0
2021-04-23 14:10:00,71.27,71.35,71.24,71.33,212903.0,60.8642,60.9325,60.8385,60.9154,212903.0
2021-04-23 14:20:00,71.33,71.36,71.22,71.28,181000.0,60.9154,60.941,60.8215,60.8727,181000.0
2021-04-23 14:30:00,71.29,71.44,71.28,71.42,223876.0,60.8812,61.0093,60.8727,60.9922,223876.0
2021-04-23 14:40:00,71.42,71.51,71.39,71.39,385666.0,60.9922,61.0691,60.9666,60.9666,385666.0
2021-04-23 14:50:00,71.39,71.51,71.39,71.5,234639.0,60.9666,61.0691,60.9666,61.0606,234639.0
2021-04-23 15:00:00,71.5,71.51,71.37,71.45,211465.0,61.0606,61.0691,60.9495,61.0179,211465.0
2021-04-23 15:10:00,71.45,71.53,71.45,71.51,373764.0,61.0179,61.0862,61.0179,61.0691,373764.0
2021-04-23 15:20:00,71.51,71.51,71.43,71.45,687259.0,61.0691,61.0691,61.0008,61.0179,687259.0
2021-04-23 15:30:00,71.45,71.54,71.45,71.49,426691.0,61.0179,61.0947,61.0179,61.052,426691.0
2021-04-23 15:40:00,71.49,71.51,71.4,71.46,635805.0,61.052,61.0691,60.9752,61.0264,635805.0
2021-04-23 15:50:00,71.46,71.47,71.27,71.37,1294746.0,61.0264,61.0349,60.8642,60.9495,1294746.0
2021-04-26 09:30:00,71.73,72.69,71.61,72.45,1120915.0,61.257,62.0768,61.1545,61.8719,1120915.0
2021-04-26 09:40:00,72.45,72.78,72.39,72.77,719693.0,61.8719,62.1537,61.8206,62.1451,719693.0
2021-04-26 09:50:00,72.77,72.77,72.29,72.49,445994.0,62.1451,62.1451,61.7352,61.906,445994.0
2021-04-26 10:00:00,72.49,72.7,72.43,72.63,297944.0,61.906,62.0854,61.8548,62.0256,297944.0
2021-04-26 10:10:00,72.62,72.68,72.32,72.46,292858.0,62.017,62.0683,61.7608,61.8804,292858.0
2021-04-26 10:20:00,72.47,72.62,72.42,72.61,231969.0,61.8889,62.017,61.8462,62.0085,231969.0
2021-04-26 10:30:00,72.61,72.8,72.57,72.64,381213.0,62.0085,62.1708,61.9743,62.0341,381213.0
2021-04-26 10:40:00,72.63,72.64,72.47,72.48,201374.0,62.0256,62.0341,61.8889,61.8975,201374.0
2021-04-26 10:50:00,72.48,72.72,72.46,72.7,226871.0,61.8975,62.1024,61.8804,62.0854,226871.0
2021-04-26 11:00:00,72.7,72.77,72.65,72.69,195294.0,62.0854,62.1451,62.0427,62.0768,195294.0
2021-04-26 11:10:00,72.69,72.81,72.67,72.78,229765.0,62.0768,62.1793,62.0597,62.1537,229765.0
2021-04-26 11:20:00,72.78,72.81,72.7,72.73,232949.0,62.1537,62.1793,62.0854,62.111,232949.0
2021-04-26 11:30:00,72.74,72.77,72.55,72.57,194450.0,62.1195,62.1451,61.9573,61.9743,194450.0
2021-04-26 11:40:00,72.57,72.62,72.48,72.5,222175.0,61.9743,62.017,61.8975,61.9146,222175.0
2021-04-26 11:50:00,72.49,72.58,72.48,72.52,259212.0,61.906,61.9829,61.8975,61.9316,259212.0
2021-04-26 12:00:00,72.52,72.58,72.43,72.43,180697.0,61.9316,61.9829,61.8548,61.8548,180697.0
2021-04-26 12:10:00,72.43,72.54,72.41,72.5,132508.0,61.8548,61.9487,61.8377,61.9146,132508.0
2021-04-26 12:20:00,72.51,72.52,72.43,72.47,93102.0,61.9231,61.9316,61.8548,61.8889,93102.0
2021-04-26 12:30:00,72.47,72.53,72.43,72.53,133071.0,61.8889,61.9402,61.8548,61.9402,133071.0
2021-04-26 12:40:00,72.52,72.54,72.43,72.44,105818.0,61.9316,61.9487,61.8548,61.8633,105818.0
2021-04-26 12:50:00,72.44,72.52,72.41,72.5,116124.0,61.8633,61.9316,61.8377,61.9146,116124.0
2021-04-26 13:00:00,72.51,72.55,72.48,72.48,101781.0,61.9231,61.9573,61.8975,61.8975,101781.0
2021-04-26 13:10:00,72.48,72.53,72.45,72.53,93615.0,61.8975,61.9402,61.8719,61.9402,93615.0
2021-04-26 13:20:00,72.53,72.53,72.42,72.44,80405.0,61.9402,61.9402,61.8462,61.8633,80405.0
2021-04-26 13:30:00,72.45,72.47,72.33,72.39,130730.0,61.8719,61.8889,61.7694,61.8206,130730.0
2021-04-26 13:40:00,72.4,72.49,72.39,72.45,123700.0,61.8292,61.906,61.8206,61.8719,123700.0
2021-04-26 13:50:00,72.45,72.5,72.4,72.49,145670.0,61.8719,61.9146,61.8292,61.906,145670.0
2021-04-26 14:00:00,72.49,72.53,72.44,72.45,79821.0,61.906,61.9402,61.8633,61.8719,79821.0
2021-04-26 14:10:00,72.45,72.48,72.4,72.4,71835.0,61.8719,61.8975,61.8292,61.8292,71835.0
2021-04-26 14:20:00,72.41,72.48,72.38,72.47,83961.0,61.8377,61.8975,61.8121,61.8889,83961.0
2021-04-26 14:30:00,72.47,72.47,72.33,72.36,227669.0,61.8889,61.8889,61.7694,61.795,227669.0
2021-04-26 14:40:00,72.37,72.42,72.35,72.42,112156.0,61.8035,61.8462,61.7865,61.8462,112156.0
2021-04-26 14:50:00,72.42,72.51,72.41,72.47,108249.0,61.8462,61.9231,61.8377,61.8889,108249.0
2021-04-26 15:00:00,72.47,72.51,72.38,72.5,124037.0,61.8889,61.9231,61.8121,61.9146,124037.0
2021-04-26 15:10:00,72.5,72.53,72.47,72.48,124993.0,61.9146,61.9402,61.8889,61.8975,124993.0
2021-04-26 15:20:00,72.48,72.56,72.28,72.31,299150.0,61.8975,61.9658,61.7267,61.7523,299150.0
2021-04-26 15:30:00,72.31,72.47,72.21,72.41,401100.0,61.7523,61.8889,61.6669,61.8377,401100.0
2021-04-26 15:40:00,72.41,72.48,72.3,72.32,259060.0,61.8377,61.8975,61.7438,61.7608,259060.0
2021-04-26 15:50:00,72.31,72.38,72.15,72.21,950512.0,61.7523,61.8121,61.6157,61.6669,950512.0
2021-04-27 09:30:00,72.5,72.91,72.36,72.52,1037002.0,61.9146,62.2647,61.795,61.9316,1037002.0
2021-04-27 09:40:00,72.54,72.77,72.42,72.73,500979.0,61.9487,62.1451,61.8462,62.111,500979.0
2021-04-27 09:50:00,72.73,73.08,72.65,72.81,766572.0,62.111,62.4099,62.0427,62.1793,766572.0
2021-04-27 10:00:00,72.81,73.05,72.81,73.0,367185.0,62.1793,62.3843,62.1793,62.3416,367185.0
2021-04-27 10:10:00,73.0,73.03,72.73,72.85,325453.0,62.3416,62.3672,62.111,62.2135,325453.0
2021-04-27 10:20:00,72.85,72.85,72.66,72.76,229361.0,62.2135,62.2135,62.0512,62.1366,229361.0
2021-04-27 10:30:00,72.77,72.84,72.6,72.65,398459.0,62.1451,62.2049,62.0,62.0427,398459.0
2021-04-27 10:40:00,72.65,73.01,72.62,73.01,435896.0,62.0427,62.3501,62.017,62.3501,435896.0
2021-04-27 10:50:00,73.01,73.1,72.89,72.9,547458.0,62.3501,62.427,62.2476,62.2562,547458.0
2021-04-27 11:00:00,72.89,73.01,72.85,72.93,230725.0,62.2476,62.3501,62.2135,62.2818,230725.0
2021-04-27 11:10:00,72.92,72.95,72.79,72.84,142526.0,62.2732,62.2989,62.1622,62.2049,142526.0
2021-04-27 11:20:00,72.84,72.9,72.78,72.81,168707.0,62.2049,62.2562,62.1537,62.1793,168707.0
2021-04-27 11:30:00,72.82,72.91,72.77,72.82,107704.0,62.1878,62.2647,62.1451,62.1878,107704.0
2021-04-27 11:40:00,72.81,72.85,72.75,72.84,168163.0,62.1793,62.2135,62.1281,62.2049,168163.0
2021-04-27 11:50:00,72.84,72.94,72.82,72.9,130833.0,62.2049,62.2903,62.1878,62.2562,130833.0
2021-04-27 12:00:00,72.91,72.97,72.85,72.91,221377.0,62.2647,62.3159,62.2135,62.2647,221377.0
2021-04-27 12:10:00,72.91,72.97,72.86,72.87,153583.0,62.2647,62.3159,62.222,62.2305,153583.0
2021-04-27 12:20:00,72.88,72.89,72.82,72.87,122693.0,62.2391,62.2476,62.1878,62.2305,122693.0
2021-04-27 12:30:00,72.87,72.88,72.75,72.77,166318.0,62.2305,62.2391,62.1281,62.1451,166318.0
2021-04-27 12:40:00,72.76,72.78,72.64,72.67,241545.0,62.1366,62.1537,62.0341,62.0597,241545.0
2021-04-27 12:50:00,72.66,72.66,72.53,72.63,213860.0,62.0512,62.0512,61.9402,62.0256,213860.0
2021-04-27 13:00:00,72.63,72.65,72.55,72.6,251128.0,62.0256,62.0427,61.9573,62.0,251128.0
2021-04-27 13:10:00,72.6,72.66,72.54,72.55,134987.0,62.0,62.0512,61.9487,61.9573,134987.0
2021-04-27 13:20:00,72.55,72.58,72.52,72.55,105996.0,61.9573,61.9829,61.9316,61.9573,105996.0
2021-04-27 13:30:00,72.55,72.58,72.51,72.54,140760.0,61.9573,61.9829,61.9231,61.9487,140760.0
2021-04-27 13:40:00,72.54,72.56,72.5,72.53,181076.0,61.9487,61.9658,61.9146,61.9402,181076.0
2021-04-27 13:50:00,72.53,72.66,72.5,72.63,201692.0,61.9402,62.0512,61.9146,62.0256,201692.0
2021-04-27 14:00:00,72.64,72.64,72.54,72.55,101217.0,62.0341,62.0341,61.9487,61.9573,101217.0
2021-04-27 14:10:00,72.54,72.62,72.53,72.55,94515.0,61.9487,62.017,61.9402,61.9573,94515.0
2021-04-27 14:20:00,72.55,72.6,72.52,72.56,308103.0,61.9573,62.0,61.9316,61.9658,308103.0
2021-04-27 14:30:00,72.56,72.79,72.56,72.79,253579.0,61.9658,62.1622,61.9658,62.1622,253579.0
2021-04-27 14:40:00,72.79,72.8,72.73,72.75,114457.0,62.1622,62.1708,62.111,62.1281,114457.0
2021-04-27 14:50:00,72.76,72.76,72.64,72.72,179068.0,62.1366,62.1366,62.0341,62.1024,179068.0
2021-04-27 15:00:00,72.72,72.86,72.7,72.81,215532.0,62.1024,62.222,62.0854,62.1793,215532.0
2021-04-27 15:10:00,72.81,72.94,72.8,72.91,135611.0,62.1793,62.2903,62.1708,62.2647,135611.0
2021-04-27 15:20:00,72.92,72.96,72.84,72.9,193130.0,62.2732,62.3074,62.2049,62.2562,193130.0
2021-04-27 15:30:00,72.9,72.93,72.83,72.91,233659.0,62.2562,62.2818,62.1964,62.2647,233659.0
2021-04-27 15:40:00,72.91,72.99,72.84,72.98,305096.0,62.2647,62.333,62.2049,62.3245,305096.0
2021-04-27 15:50:00,72.97,73.04,72.95,72.99,1010708.0,62.3159,62.3757,62.2989,62.333,1010708.0
2021-04-28 09:30:00,73.37,73.64,73.29,73.47,1065217.0,62.6575,62.8881,62.5892,62.7429,1065217.0
2021-04-28 09:40:00,73.47,73.61,73.2,73.2,460442.0,62.7429,62.8625,62.5124,62.5124,460442.0
2021-04-28 09:50:00,73.21,73.22,72.91,72.93,345864.0,62.5209,62.5294,62.2647,62.2818,345864.0
2021-04-28 10:00:00,72.94,73.06,72.8,73.02,376760.0,62.2903,62.3928,62.1708,62.3586,376760.0
2021-04-28 10:10:00,73.01,73.19,72.98,73.13,231748.0,62.3501,62.5038,62.3245,62.4526,231748.0
2021-04-28 10:20:00,73.14,73.14,72.96,73.07,404501.0,62.4611,62.4611,62.3074,62.4013,404501.0
2021-04-28 10:30:00,73.06,73.11,72.9,72.96,425438.0,62.3928,62.4355,62.2562,62.3074,425438.0
2021-04-28 10:40:00,72.96,73.15,72.87,73.07,368402.0,62.3074,62.4697,62.2305,62.4013,368402.0
2021-04-28 10:50:00,73.08,73.2,73.04,73.08,197444.0,62.4099,62.5124,62.3757,62.4099,197444.0
2021-04-28 11:00:00,73.08,73.14,73.02,73.08,170150.0,62.4099,62.4611,62.3586,62.4099,170150.0
2021-04-28 11:10:00,73.08,73.14,72.99,73.05,244511.0,62.4099,62.4611,62.333,62.3843,244511.0
2021-04-28 11:20:00,73.06,73.08,72.92,72.99,155424.0,62.3928,62.4099,62.2732,62.333,155424.0
2021-04-28 11:30:00,73.0,73.02,72.91,72.92,150442.0,62.3416,62.3586,62.2647,62.2732,150442.0
2021-04-28 11:40:00,72.92,72.98,72.88,72.88,166860.0,62.2732,62.3245,62.2391,62.2391,166860.0
2021-04-28 11:50:00,72.89,72.93,72.85,72.93,212677.0,62.2476,62.2818,62.2135,62.2818,212677.0
2021-04-28 12:00:00,72.94,73.0,72.81,72.85,337099.0,62.2903,62.3416,62.1793,62.2135,337099.0
2021-04-28 12:10:00,72.85,72.86,72.73,72.74,254510.0,62.2135,62.222,62.111,62.1195,254510.0
2021-04-28 12:20:00,72.75,72.92,72.73,72.89,174323.0,62.1281,62.2732,62.111,62.2476,174323.0
2021-04-28 12:30:00,72.9,72.96,72.87,72.95,162290.0,62.2562,62.3074,62.2305,62.2989,162290.0
2021-04-28 12:40:00,72.95,73.03,72.82,72.98,227236.0,62.2989,62.3672,62.1878,62.3245,227236.0
2021-04-28 12:50:00,72.98,72.99,72.9,72.91,226001.0,62.3245,62.333,62.2562,62.2647,226001.0
2021-04-28 13:00:00,72.9,73.05,72.89,73.0,250398.0,62.2562,62.3843,62.2476,62.3416,250398.0
2021-04-28 13:10:00,72.99,72.99,72.92,72.95,191513.0,62.333,62.333,62.2732,62.2989,191513.0
2021-04-28 13:20:00,72.96,72.96,72.83,72.95,223977.0,62.3074,62.3074,62.1964,62.2989,223977.0
2021-04-28 13:30:00,72.94,72.96,72.83,72.86,274521.0,62.2903,62.3074,62.1964,62.222,274521.0
2021-04-28 13:40:00,72.87,72.9,72.84,72.9,142594.0,62.2305,62.2562,62.2049,62.2562,142594.0
2021-04-28 13:50:00,72.9,72.91,72.8,72.83,186133.0,62.2562,62.2647,62.1708,62.1964,186133.0
2021-04-28 14:00:00,72.84,73.01,72.81,72.88,262388.0,62.2049,62.3501,62.1793,62.2391,262388.0
2021-04-28 14:10:00,72.88,72.98,72.84,72.94,196325.0,62.2391,62.3245,62.2049,62.2903,196325.0
2021-04-28 14:20:00,72.93,73.09,72.92,73.08,211170.0,62.2818,62.4184,62.2732,62.4099,211170.0
2021-04-28 14:30:00,73.08,73.1,72.97,72.99,377335.0,62.4099,62.427,62.3159,62.333,377335.0
2021-04-28 14:40:00,73.0,73.12,72.98,73.05,236083.0,62.3416,62.444,62.3245,62.3843,236083.0
2021-04-28 14:50:00,73.04,73.09,72.95,73.0,252944.0,62.3757,62.4184,62.2989,62.3416,252944.0
2021-04-28 15:00:00,72.99,73.06,72.96,73.05,214484.0,62.333,62.3928,62.3074,62.3843,214484.0
2021-04-28 15:10:00,73.04,73.07,72.79,73.05,424507.0,62.3757,62.4013,62.1622,62.3843,424507.0
2021-04-28 15:20:00,73.04,73.1,73.01,73.05,224657.0,62.3757,62.427,62.3501,62.3843,224657.0
2021-04-28 15:30:00,73.06,73.13,72.97,73.12,295653.0,62.3928,62.4526,62.3159,62.444,295653.0
2021-04-28 15:40:00,73.13,73.14,73.0,73.05,500839.0,62.4526,62.4611,62.3416,62.3843,500839.0
2021-04-28 15:50:00,73.04,73.05,72.88,72.92,1106795.0,62.3757,62.3843,62.2391,62.2732,1106795.0
2021-04-29 09:30:00,73.76,74.02,73.56,73.62,1343583.0,62.9906,63.2126,62.8198,62.871,1343583.0
2021-04-29 09:40:00,73.63,73.88,73.47,73.8,659681.0,62.8796,63.0931,62.7429,63.0248,659681.0
2021-04-29 09:50:00,73.8,73.95,73.6,73.75,729877.0,63.0248,63.1529,62.854,62.9821,729877.0
2021-04-29 10:00:00,73.75,73.77,73.47,73.56,669479.0,62.9821,62.9991,62.7429,62.8198,669479.0
2021-04-29 10:10:00,73.56,73.72,73.41,73.42,470755.0,62.8198,62.9564,62.6917,62.7002,470755.0
2021-04-29 10:20:00,73.41,73.41,73.16,73.37,715898.0,62.6917,62.6917,62.4782,62.6575,715898.0
2021-04-29 10:30:00,73.37,73.41,73.12,73.25,410605.0,62.6575,62.6917,62.444,62.5551,410605.0
2021-04-29 10:40:00,73.25,73.28,73.03,73.06,391120.0,62.5551,62.5807,62.3672,62.3928,391120.0
2021-04-29 10:50:00,73.06,73.14,72.99,73.09,478404.0,62.3928,62.4611,62.333,62.4184,478404.0
2021-04-29 11:00:00,73.1,73.36,73.09,73.3,463146.0,62.427,62.649,62.4184,62.5978,463146.0
2021-04-29 11:10:00,73.31,73.34,73.17,73.2,411429.0,62.6063,62.6319,62.4867,62.5124,411429.0
2021-04-29 11:20:00,73.21,73.25,73.13,73.22,186577.0,62.5209,62.5551,62.4526,62.5294,186577.0
2021-04-29 11:30:00,73.23,73.23,73.1,73.12,167213.0,62.538,62.538,62.427,62.444,167213.0
2021-04-29 11:40:00,73.12,73.27,73.11,73.22,243381.0,62.444,62.5721,62.4355,62.5294,243381.0
2021-04-29 11:50:00,73.23,73.31,73.18,73.19,236178.0,62.538,62.6063,62.4953,62.5038,236178.0
2021-04-29 12:00:00,73.18,73.19,72.88,72.93,377096.0,62.4953,62.5038,62.2391,62.2818,377096.0
2021-04-29 12:10:00,72.93,73.09,72.92,73.06,197946.0,62.2818,62.4184,62.2732,62.3928,197946.0
2021-04-29 12:20:00,73.05,73.07,72.92,73.0,349064.0,62.3843,62.4013,62.2732,62.3416,349064.0
2021-04-29 12:30:00,72.99,73.16,72.94,73.11,373514.0,62.333,62.4782,62.2903,62.4355,373514.0
2021-04-29 12:40:00,73.11,73.17,73.06,73.16,260774.0,62.4355,62.4867,62.3928,62.4782,260774.0
2021-04-29 12:50:00,73.15,73.24,73.15,73.19,219134.0,62.4697,62.5465,62.4697,62.5038,219134.0
2021-04-29 13:00:00,73.18,73.25,73.12,73.23,197749.0,62.4953,62.5551,62.444,62.538,197749.0
2021-04-29 13:10:00,73.23,73.32,73.17,73.29,247233.0,62.538,62.6148,62.4867,62.5892,247233.0
2021-04-29 13:20:00,73.29,73.37,73.26,73.3,282510.0,62.5892,62.6575,62.5636,62.5978,282510.0
2021-04-29 13:30:00,73.3,73.32,73.24,73.26,178589.0,62.5978,62.6148,62.5465,62.5636,178589.0
2021-04-29 13:40:00,73.26,73.38,73.21,73.28,304301.0,62.5636,62.6661,62.5209,62.5807,304301.0
2021-04-29 13:50:00,73.28,73.34,73.25,73.33,165935.0,62.5807,62.6319,62.5551,62.6234,165935.0
2021-04-29 14:00:00,73.33,73.41,73.27,73.39,140039.0,62.6234,62.6917,62.5721,62.6746,140039.0
2021-04-29 14:10:00,73.38,73.49,73.38,73.47,283907.0,62.6661,62.76,62.6661,62.7429,283907.0
2021-04-29 14:20:00,73.47,73.65,73.46,73.64,427482.0,62.7429,62.8967,62.7344,62.8881,427482.0
2021-04-29 14:30:00,73.64,73.75,73.61,73.74,492860.0,62.8881,62.9821,62.8625,62.9735,492860.0
2021-04-29 14:40:00,73.75,73.85,73.71,73.76,383163.0,62.9821,63.0675,62.9479,62.9906,383163.0
2021-04-29 14:50:00,73.75,73.84,73.74,73.8,415332.0,62.9821,63.0589,62.9735,63.0248,415332.0
2021-04-29 15:00:00,73.8,73.89,73.78,73.83,354003.0,63.0248,63.1016,63.0077,63.0504,354003.0
2021-04-29 15:10:00,73.83,73.87,73.6,73.65,467951.0,63.0504,63.0845,62.854,62.8967,467951.0
2021-04-29 15:20:00,73.65,73.67,73.56,73.58,459346.0,62.8967,62.9137,62.8198,62.8369,459346.0
2021-04-29 15:30:00,73.59,73.69,73.57,73.63,492232.0,62.8454,62.9308,62.8283,62.8796,492232.0
2021-04-29 15:40:00,73.64,73.89,73.63,73.82,682781.0,62.8881,63.1016,62.8796,63.0418,682781.0
2021-04-29 15:50:00,73.83,73.9,73.77,73.84,1244867.0,63.0504,63.1102,62.9991,63.0589,1244867.0
2021-04-30 09:30:00,72.69,72.74,72.07,72.17,1130835.0,62.5212,62.5642,61.988,62.074,1130835.0
2021-04-30 09:40:00,72.14,72.5,72.09,72.48,664462.0,62.0482,62.3578,62.0052,62.3406,664462.0
2021-04-30 09:50:00,72.48,72.57,72.27,72.29,717841.0,62.3406,62.418,62.16,62.1772,717841.0
2021-04-30 10:00:00,72.29,72.43,72.16,72.17,554903.0,62.1772,62.2976,62.0654,62.074,554903.0
2021-04-30 10:10:00,72.17,72.26,71.83,71.9,661647.0,62.074,62.1514,61.7815,61.8417,661647.0
2021-04-30 10:20:00,71.9,71.96,71.67,71.82,693270.0,61.8417,61.8933,61.6439,61.7729,693270.0
2021-04-30 10:30:00,71.81,71.87,71.47,71.61,569772.0,61.7643,61.8159,61.4719,61.5923,569772.0
2021-04-30 10:40:00,71.61,71.73,71.49,71.53,534513.0,61.5923,61.6955,61.4891,61.5235,534513.0
2021-04-30 10:50:00,71.53,71.76,71.51,71.73,405525.0,61.5235,61.7213,61.5063,61.6955,405525.0
2021-04-30 11:00:00,71.73,71.93,71.63,71.72,618902.0,61.6955,61.8675,61.6095,61.6869,618902.0
2021-04-30 11:10:00,71.71,71.92,71.66,71.8,465244.0,61.6783,61.8589,61.6353,61.7557,465244.0
2021-04-30 11:20:00,71.79,71.93,71.69,71.71,311610.0,61.7471,61.8675,61.6611,61.6783,311610.0
2021-04-30 11:30:00,71.71,71.71,71.5,71.55,331070.0,61.6783,61.6783,61.4977,61.5407,331070.0
2021-04-30 11:40:00,71.54,71.62,71.44,71.61,269934.0,61.5321,61.6009,61.4461,61.5923,269934.0
2021-04-30 11:50:00,71.61,71.64,71.5,71.52,221439.0,61.5923,61.6181,61.4977,61.5149,221439.0
2021-04-30 12:00:00,71.53,71.54,71.47,71.5,264679.0,61.5235,61.5321,61.4719,61.4977,264679.0
2021-04-30 12:10:00,71.49,71.56,71.37,71.4,315002.0,61.4891,61.5493,61.3859,61.4117,315002.0
2021-04-30 12:20:00,71.4,71.46,71.4,71.42,192314.0,61.4117,61.4633,61.4117,61.4289,192314.0
2021-04-30 12:30:00,71.42,71.53,71.37,71.52,294100.0,61.4289,61.5235,61.3859,61.5149,294100.0
2021-04-30 12:40:00,71.52,71.54,71.42,71.46,209940.0,61.5149,61.5321,61.4289,61.4633,209940.0
2021-04-30 12:50:00,71.46,71.51,71.44,71.48,142812.0,61.4633,61.5063,61.4461,61.4805,142812.0
2021-04-30 13:00:00,71.48,71.58,71.41,71.57,192741.0,61.4805,61.5665,61.4203,61.5579,192741.0
2021-04-30 13:10:00,71.56,71.66,71.43,71.52,248375.0,61.5493,61.6353,61.4375,61.5149,248375.0
2021-04-30 13:20:00,71.52,71.63,71.51,71.61,188632.0,61.5149,61.6095,61.5063,61.5923,188632.0
2021-04-30 13:30:00,71.62,71.76,71.59,71.71,240837.0,61.6009,61.7213,61.5751,61.6783,240837.0
2021-04-30 13:40:00,71.71,71.77,71.55,71.6,244068.0,61.6783,61.7299,61.5407,61.5837,244068.0
2021-04-30 13:50:00,71.59,71.59,71.44,71.52,229491.0,61.5751,61.5751,61.4461,61.5149,229491.0
2021-04-30 14:00:00,71.51,71.56,71.43,71.45,225146.0,61.5063,61.5493,61.4375,61.4547,225146.0
2021-04-30 14:10:00,71.45,71.59,71.44,71.59,188494.0,61.4547,61.5751,61.4461,61.5751,188494.0
2021-04-30 14:20:00,71.59,71.65,71.55,71.59,179980.0,61.5751,61.6267,61.5407,61.5751,179980.0
2021-04-30 14:30:00,71.59,71.71,71.57,71.68,205360.0,61.5751,61.6783,61.5579,61.6525,205360.0
2021-04-30 14:40:00,71.67,71.72,71.56,71.59,147648.0,61.6439,61.6869,61.5493,61.5751,147648.0
2021-04-30 14:50:00,71.59,71.59,71.46,71.49,202438.0,61.5751,61.5751,61.4633,61.4891,202438.0
2021-04-30 15:00:00,71.49,71.56,71.42,71.44,370461.0,61.4891,61.5493,61.4289,61.4461,370461.0
2021-04-30 15:10:00,71.43,71.53,71.37,71.41,421746.0,61.4375,61.5235,61.3859,61.4203,421746.0
2021-04-30 15:20:00,71.41,71.6,71.4,71.57,448549.0,61.4203,61.5837,61.4117,61.5579,448549.0
2021-04-30 15:30:00,71.57,71.6,71.44,71.47,409147.0,61.5579,61.5837,61.4461,61.4719,409147.0
2021-04-30 15:40:00,71.46,71.48,71.26,71.39,743802.0,61.4633,61.4805,61.2913,61.4031,743802.0
2021-04-30 15:50:00,71.38,71.39,71.09,71.25,1894123.0,61.3945,61.4031,61.1451,61.2827,1894123.0
2021-05-03 09:30:00,72.02,72.1,71.62,72.01,1195332.0,61.945,62.0138,61.6009,61.9364,1195332.0
2021-05-03 09:40:00,72.03,72.38,72.02,72.32,850280.0,61.9536,62.2546,61.945,62.203,850280.0
2021-05-03 09:50:00,72.31,72.45,72.15,72.25,412350.0,62.1944,62.3148,62.0568,62.1428,412350.0
2021-05-03 10:00:00,72.24,72.24,71.92,71.93,444239.0,62.1342,62.1342,61.8589,61.8675,444239.0
2021-05-03 10:10:00,71.93,71.98,71.67,71.69,399499.0,61.8675,61.9105,61.6439,61.6611,399499.0
2021-05-03 10:20:00,71.69,71.75,71.39,71.56,576073.0,61.6611,61.7127,61.4031,61.5493,576073.0
2021-05-03 10:30:00,71.56,71.86,71.54,71.78,344604.0,61.5493,61.8073,61.5321,61.7385,344604.0
2021-05-03 10:40:00,71.77,72.09,71.76,71.96,668932.0,61.7299,62.0052,61.7213,61.8933,668932.0
2021-05-03 10:50:00,71.96,72.02,71.87,71.98,148559.0,61.8933,61.945,61.8159,61.9105,148559.0
2021-05-03 11:00:00,71.98,72.05,71.86,71.96,318691.0,61.9105,61.9708,61.8073,61.8933,318691.0
2021-05-03 11:10:00,71.96,72.21,71.95,72.18,356028.0,61.8933,62.1084,61.8847,62.0826,356028.0
2021-05-03 11:20:00,72.17,72.28,72.03,72.06,370604.0,62.074,62.1686,61.9536,61.9794,370604.0
2021-05-03 11:30:00,72.06,72.15,72.05,72.12,211677.0,61.9794,62.0568,61.9708,62.031,211677.0
2021-05-03 11:40:00,72.12,72.22,72.01,72.22,180357.0,62.031,62.117,61.9364,62.117,180357.0
2021-05-03 11:50:00,72.22,72.23,72.06,72.09,174456.0,62.117,62.1256,61.9794,62.0052,174456.0
2021-05-03 12:00:00,72.09,72.19,72.05,72.11,88509.0,62.0052,62.0912,61.9708,62.0224,88509.0
2021-05-03 12:10:00,72.11,72.11,71.99,72.0,258534.0,62.0224,62.0224,61.9191,61.9277,258534.0
2021-05-03 12:20:00,71.99,72.05,71.89,71.94,428696.0,61.9191,61.9708,61.8331,61.8761,428696.0
2021-05-03 12:30:00,71.93,71.94,71.77,71.78,229068.0,61.8675,61.8761,61.7299,61.7385,229068.0
2021-05-03 12:40:00,71.78,71.89,71.69,71.8,228574.0,61.7385,61.8331,61.6611,61.7557,228574.0
2021-05-03 12:50:00,71.8,71.81,71.73,71.78,108398.0,61.7557,61.7643,61.6955,61.7385,108398.0
2021-05-03 13:00:00,71.79,71.85,71.77,71.81,100947.0,61.7471,61.7987,61.7299,61.7643,100947.0
2021-05-03 13:10:00,71.81,71.85,71.79,71.81,79604.0,61.7643,61.7987,61.7471,61.7643,79604.0
2021-05-03 13:20:00,71.81,71.86,71.77,71.82,109456.0,61.7643,61.8073,61.7299,61.7729,109456.0
2021-05-03 13:30:00,71.81,71.85,71.75,71.78,195296.0,61.7643,61.7987,61.7127,61.7385,195296.0
2021-05-03 13:40:00,71.79,71.79,71.63,71.64,219822.0,61.7471,61.7471,61.6095,61.6181,219822.0
2021-05-03 13:50:00,71.64,71.74,71.62,71.73,218295.0,61.6181,61.7041,61.6009,61.6955,218295.0
2021-05-03 14:00:00,71.73,71.88,71.7,71.85,214139.0,61.6955,61.8245,61.6697,61.7987,214139.0
2021-05-03 14:10:00,71.86,71.92,71.83,71.83,196764.0,61.8073,61.8589,61.7815,61.7815,196764.0
2021-05-03 14:20:00,71.84,72.03,71.83,72.01,228088.0,61.7901,61.9536,61.7815,61.9364,228088.0
2021-05-03 14:30:00,72.01,72.05,71.91,71.92,252839.0,61.9364,61.9708,61.8503,61.8589,252839.0
2021-05-03 14:40:00,71.93,71.97,71.89,71.91,298792.0,61.8675,61.9019,61.8331,61.8503,298792.0
2021-05-03 14:50:00,71.91,71.95,71.86,71.87,293260.0,61.8503,61.8847,61.8073,61.8159,293260.0
2021-05-03 15:00:00,71.87,71.95,71.77,71.94,224450.0,61.8159,61.8847,61.7299,61.8761,224450.0
2021-05-03 15:10:00,71.95,71.95,71.89,71.94,186582.0,61.8847,61.8847,61.8331,61.8761,186582.0
2021-05-03 15:20:00,71.94,71.96,71.85,71.9,279861.0,61.8761,61.8933,61.7987,61.8417,279861.0
2021-05-03 15:30:00,71.91,71.99,71.85,71.94,244495.0,61.8503,61.9191,61.7987,61.8761,244495.0
2021-05-03 15:40:00,71.94,71.97,71.87,71.9,459736.0,61.8761,61.9019,61.8159,61.8417,459736.0
2021-05-03 15:50:00,71.89,71.9,71.67,71.71,1126065.0,61.8331,61.8417,61.6439,61.6783,1126065.0
2021-05-04 09:30:00,71.19,72.06,71.1,71.94,1079837.0,61.2311,61.9794,61.1537,61.8761,1079837.0
2021-05-04 09:40:00,71.93,71.96,70.91,71.01,755917.0,61.8675,61.8933,60.9902,61.0762,755917.0
2021-05-04 09:50:00,71.04,71.09,70.81,70.82,400409.0,61.102,61.1451,60.9042,60.9128,400409.0
2021-05-04 10:00:00,70.83,70.89,70.63,70.84,468674.0,60.9214,60.973,60.7494,60.93,468674.0
2021-05-04 10:10:00,70.84,71.18,70.65,71.16,438681.0,60.93,61.2225,60.7666,61.2053,438681.0
2021-05-04 10:20:00,71.15,71.36,71.1,71.27,322215.0,61.1967,61.3773,61.1537,61.2999,322215.0
2021-05-04 10:30:00,71.27,71.47,71.14,71.45,341383.0,61.2999,61.4719,61.1881,61.4547,341383.0
2021-05-04 10:40:00,71.45,71.5,71.23,71.31,349299.0,61.4547,61.4977,61.2655,61.3343,349299.0
2021-05-04 10:50:00,71.31,71.34,71.12,71.12,268094.0,61.3343,61.3601,61.1709,61.1709,268094.0
2021-05-04 11:00:00,71.12,71.22,70.98,71.21,271155.0,61.1709,61.2569,61.0504,61.2483,271155.0
2021-05-04 11:10:00,71.2,71.21,70.94,71.2,399791.0,61.2397,61.2483,61.016,61.2397,399791.0
2021-05-04 11:20:00,71.19,71.45,71.11,71.45,313573.0,61.2311,61.4547,61.1623,61.4547,313573.0
2021-05-04 11:30:00,71.44,71.85,71.42,71.79,571719.0,61.4461,61.7987,61.4289,61.7471,571719.0
2021-05-04 11:40:00,71.78,71.98,71.77,71.81,982007.0,61.7385,61.9105,61.7299,61.7643,982007.0
2021-05-04 11:50:00,71.81,71.81,71.59,71.65,253812.0,61.7643,61.7643,61.5751,61.6267,253812.0
2021-05-04 12:00:00,71.64,71.98,71.64,71.93,436970.0,61.6181,61.9105,61.6181,61.8675,436970.0
2021-05-04 12:10:00,71.94,72.26,71.94,72.24,604846.0,61.8761,62.1514,61.8761,62.1342,604846.0
2021-05-04 12:20:00,72.25,72.36,72.13,72.33,574213.0,62.1428,62.2374,62.0396,62.2116,574213.0
2021-05-04 12:30:00,72.33,72.33,72.15,72.22,349880.0,62.2116,62.2116,62.0568,62.117,349880.0
2021-05-04 12:40:00,72.22,72.22,72.05,72.15,234087.0,62.117,62.117,61.9708,62.0568,234087.0
2021-05-04 12:50:00,72.14,72.18,72.0,72.02,233451.0,62.0482,62.0826,61.9277,61.945,233451.0
2021-05-04 13:00:00,72.03,72.1,71.94,71.98,215208.0,61.9536,62.0138,61.8761,61.9105,215208.0
2021-05-04 13:10:00,71.97,72.12,71.96,72.08,370672.0,61.9019,62.031,61.8933,61.9966,370672.0
2021-05-04 13:20:00,72.08,72.23,72.07,72.15,232109.0,61.9966,62.1256,61.988,62.0568,232109.0
2021-05-04 13:30:00,72.15,72.23,72.1,72.2,118713.0,62.0568,62.1256,62.0138,62.0998,118713.0
2021-05-04 13:40:00,72.21,72.22,72.05,72.13,246824.0,62.1084,62.117,61.9708,62.0396,246824.0
2021-05-04 13:50:00,72.14,72.2,72.05,72.16,183087.0,62.0482,62.0998,61.9708,62.0654,183087.0
2021-05-04 14:00:00,72.15,72.26,72.1,72.24,231276.0,62.0568,62.1514,62.0138,62.1342,231276.0
2021-05-04 14:10:00,72.25,72.35,72.22,72.28,157729.0,62.1428,62.2288,62.117,62.1686,157729.0
2021-05-04 14:20:00,72.29,72.29,72.08,72.27,237016.0,62.1772,62.1772,61.9966,62.16,237016.0
2021-05-04 14:30:00,72.26,72.34,72.18,72.19,219752.0,62.1514,62.2202,62.0826,62.0912,219752.0
2021-05-04 14:40:00,72.19,72.35,72.16,72.25,263968.0,62.0912,62.2288,62.0654,62.1428,263968.0
2021-05-04 14:50:00,72.26,72.39,72.21,72.24,220865.0,62.1514,62.2632,62.1084,62.1342,220865.0
2021-05-04 15:00:00,72.24,72.24,71.94,71.97,425713.0,62.1342,62.1342,61.8761,61.9019,425713.0
2021-05-04 15:10:00,71.97,72.04,71.83,71.88,796566.0,61.9019,61.9622,61.7815,61.8245,796566.0
2021-05-04 15:20:00,71.89,72.12,71.87,72.09,538385.0,61.8331,62.031,61.8159,62.0052,538385.0
2021-05-04 15:30:00,72.08,72.24,72.03,72.2,467163.0,61.9966,62.1342,61.9536,62.0998,467163.0
2021-05-04 15:40:00,72.2,72.21,72.01,72.05,715918.0,62.0998,62.1084,61.9364,61.9708,715918.0
2021-05-04 15:50:00,72.07,72.4,72.05,72.34,1491166.0,61.988,62.2718,61.9708,62.2202,1491166.0
2021-05-05 09:30:00,72.61,72.69,71.78,72.09,826329.0,62.4524,62.5212,61.7385,62.0052,826329.0
2021-05-05 09:40:00,72.09,72.47,72.01,72.41,706384.0,62.0052,62.332,61.9364,62.2804,706384.0
2021-05-05 09:50:00,72.41,72.55,72.24,72.33,475514.0,62.2804,62.4008,62.1342,62.2116,475514.0
2021-05-05 10:00:00,72.33,72.48,72.12,72.35,423233.0,62.2116,62.3406,62.031,62.2288,423233.0
2021-05-05 10:10:00,72.34,72.52,72.3,72.44,321504.0,62.2202,62.375,62.1858,62.3062,321504.0
2021-05-05 10:20:00,72.44,72.48,72.26,72.39,400397.0,62.3062,62.3406,62.1514,62.2632,400397.0
2021-05-05 10:30:00,72.39,72.59,72.28,72.58,416399.0,62.2632,62.4352,62.1686,62.4266,416399.0
2021-05-05 10:40:00,72.58,72.84,72.55,72.83,428439.0,62.4266,62.6502,62.4008,62.6416,428439.0
2021-05-05 10:50:00,72.83,72.92,72.73,72.89,234530.0,62.6416,62.719,62.5556,62.6932,234530.0
2021-05-05 11:00:00,72.88,72.95,72.84,72.88,263890.0,62.6846,62.7449,62.6502,62.6846,263890.0
2021-05-05 11:10:00,72.88,73.1,72.88,73.09,589322.0,62.6846,62.8739,62.6846,62.8653,589322.0
2021-05-05 11:20:00,73.09,73.24,73.09,73.24,221719.0,62.8653,62.9943,62.8653,62.9943,221719.0
2021-05-05 11:30:00,73.13,73.25,73.09,73.25,167564.0,62.8997,63.0029,62.8653,63.0029,167564.0
2021-05-05 11:40:00,73.24,73.36,73.19,73.31,222516.0,62.9943,63.0975,62.9513,63.0545,222516.0
2021-05-05 11:50:00,73.31,73.4,73.23,73.38,223013.0,63.0545,63.1319,62.9857,63.1147,223013.0
2021-05-05 12:00:00,73.38,73.41,73.33,73.37,187778.0,63.1147,63.1405,63.0717,63.1061,187778.0
2021-05-05 12:10:00,73.38,73.4,73.34,73.34,225978.0,63.1147,63.1319,63.0803,63.0803,225978.0
2021-05-05 12:20:00,73.35,73.44,73.31,73.39,368767.0,63.0889,63.1663,63.0545,63.1233,368767.0
2021-05-05 12:30:00,73.4,73.47,73.29,73.32,320310.0,63.1319,63.1921,63.0373,63.0631,320310.0
2021-05-05 12:40:00,73.32,73.38,73.18,73.18,516928.0,63.0631,63.1147,62.9427,62.9427,516928.0
2021-05-05 12:50:00,73.19,73.25,73.13,73.16,141539.0,62.9513,63.0029,62.8997,62.9255,141539.0
2021-05-05 13:00:00,73.15,73.3,73.13,73.27,164792.0,62.9169,63.0459,62.8997,63.0201,164792.0
2021-05-05 13:10:00,73.27,73.3,73.23,73.26,112845.0,63.0201,63.0459,62.9857,63.0115,112845.0
2021-05-05 13:20:00,73.26,73.38,73.26,73.34,165327.0,63.0115,63.1147,63.0115,63.0803,165327.0
2021-05-05 13:30:00,73.34,73.36,73.28,73.34,155135.0,63.0803,63.0975,63.0287,63.0803,155135.0
2021-05-05 13:40:00,73.34,73.37,73.25,73.28,189774.0,63.0803,63.1061,63.0029,63.0287,189774.0
2021-05-05 13:50:00,73.28,73.56,73.27,73.53,277729.0,63.0287,63.2695,63.0201,63.2437,277729.0
2021-05-05 14:00:00,73.53,73.6,73.5,73.59,166375.0,63.2437,63.3039,63.2179,63.2953,166375.0
2021-05-05 14:10:00,73.59,73.77,73.59,73.74,461987.0,63.2953,63.4501,63.2953,63.4243,461987.0
2021-05-05 14:20:00,73.74,73.81,73.7,73.75,249055.0,63.4243,63.4845,63.3899,63.4329,249055.0
2021-05-05 14:30:00,73.76,73.78,73.63,73.67,257646.0,63.4415,63.4587,63.3297,63.3641,257646.0
2021-05-05 14:40:00,73.68,73.71,73.6,73.66,166778.0,63.3727,63.3985,63.3039,63.3555,166778.0
2021-05-05 14:50:00,73.66,73.72,73.63,73.71,145211.0,63.3555,63.4071,63.3297,63.3985,145211.0
2021-05-05 15:00:00,73.71,73.73,73.46,73.47,257797.0,63.3985,63.4157,63.1835,63.1921,257797.0
2021-05-05 15:10:00,73.47,73.56,73.4,73.5,438535.0,63.1921,63.2695,63.1319,63.2179,438535.0
2021-05-05 15:20:00,73.5,73.59,73.44,73.55,539665.0,63.2179,63.2953,63.1663,63.2609,539665.0
2021-05-05 15:30:00,73.55,73.68,73.49,73.67,401409.0,63.2609,63.3727,63.2093,63.3641,401409.0
2021-05-05 15:40:00,73.67,73.81,73.61,73.76,747442.0,63.3641,63.4845,63.3125,63.4415,747442.0
2021-05-05 15:50:00,73.75,73.79,73.61,73.71,1517477.0,63.4329,63.4673,63.3125,63.3985,1517477.0
2021-05-06 09:30:00,73.64,74.24,73.64,74.0,1552260.0,63.3383,63.8544,63.3383,63.648,1552260.0
2021-05-06 09:40:00,74.01,74.12,73.62,73.63,489312.0,63.6566,63.7512,63.3211,63.3297,489312.0
2021-05-06 09:50:00,73.62,73.79,73.5,73.52,415495.0,63.3211,63.4673,63.2179,63.2351,415495.0
2021-05-06 10:00:00,73.51,73.66,73.42,73.56,517671.0,63.2265,63.3555,63.1491,63.2695,517671.0
2021-05-06 10:10:00,73.57,73.76,73.49,73.64,457577.0,63.2781,63.4415,63.2093,63.3383,457577.0
2021-05-06 10:20:00,73.64,73.83,73.59,73.78,210740.0,63.3383,63.5017,63.2953,63.4587,210740.0
2021-05-06 10:30:00,73.77,74.0,73.73,73.98,312538.0,63.4501,63.648,63.4157,63.6308,312538.0
2021-05-06 10:40:00,73.98,74.08,73.9,74.0,327755.0,63.6308,63.7168,63.562,63.648,327755.0
2021-05-06 10:50:00,74.0,74.15,73.99,74.12,268803.0,63.648,63.777,63.6394,63.7512,268803.0
2021-05-06 11:00:00,74.11,74.16,73.93,73.96,295720.0,63.7426,63.7856,63.5878,63.6136,295720.0
2021-05-06 11:10:00,73.95,74.04,73.85,74.0,267159.0,63.605,63.6824,63.5189,63.648,267159.0
2021-05-06 11:20:00,74.0,74.32,74.0,74.29,534473.0,63.648,63.9232,63.648,63.8974,534473.0
2021-05-06 11:30:00,74.29,74.33,74.19,74.27,237346.0,63.8974,63.9318,63.8114,63.8802,237346.0
2021-05-06 11:40:00,74.28,74.43,74.27,74.42,259626.0,63.8888,64.0178,63.8802,64.0092,259626.0
2021-05-06 11:50:00,74.42,74.46,74.35,74.44,241115.0,64.0092,64.0436,63.949,64.0264,241115.0
2021-05-06 12:00:00,74.45,74.48,74.3,74.3,209130.0,64.035,64.0608,63.906,63.906,209130.0
2021-05-06 12:10:00,74.31,74.36,74.25,74.35,266950.0,63.9146,63.9576,63.863,63.949,266950.0
2021-05-06 12:20:00,74.35,74.48,74.34,74.45,164577.0,63.949,64.0608,63.9404,64.035,164577.0
2021-05-06 12:30:00,74.45,74.45,74.1,74.12,321460.0,64.035,64.035,63.734,63.7512,321460.0
2021-05-06 12:40:00,74.13,74.26,74.12,74.14,232924.0,63.7598,63.8716,63.7512,63.7684,232924.0
2021-05-06 12:50:00,74.15,74.21,74.03,74.11,181517.0,63.777,63.8286,63.6738,63.7426,181517.0
2021-05-06 13:00:00,74.11,74.23,74.1,74.21,145647.0,63.7426,63.8458,63.734,63.8286,145647.0
2021-05-06 13:10:00,74.21,74.35,74.2,74.29,217950.0,63.8286,63.949,63.82,63.8974,217950.0
2021-05-06 13:20:00,74.28,74.3,74.17,74.2,93927.0,63.8888,63.906,63.7942,63.82,93927.0
2021-05-06 13:30:00,74.21,74.24,74.15,74.2,129988.0,63.8286,63.8544,63.777,63.82,129988.0
2021-05-06 13:40:00,74.2,74.29,74.19,74.23,149073.0,63.82,63.8974,63.8114,63.8458,149073.0
2021-05-06 13:50:00,74.22,74.29,74.18,74.2,95422.0,63.8372,63.8974,63.8028,63.82,95422.0
2021-05-06 14:00:00,74.2,74.21,74.06,74.12,214175.0,63.82,63.8286,63.6996,63.7512,214175.0
2021-05-06 14:10:00,74.13,74.16,73.82,74.09,297051.0,63.7598,63.7856,63.4931,63.7254,297051.0
2021-05-06 14:20:00,74.09,74.11,73.93,73.99,160454.0,63.7254,63.7426,63.5878,63.6394,160454.0
2021-05-06 14:30:00,73.99,74.03,73.86,73.89,212113.0,63.6394,63.6738,63.5275,63.5534,212113.0
2021-05-06 14:40:00,73.9,74.09,73.88,74.07,240545.0,63.562,63.7254,63.5448,63.7082,240545.0
2021-05-06 14:50:00,74.08,74.22,74.05,74.16,232187.0,63.7168,63.8372,63.691,63.7856,232187.0
2021-05-06 15:00:00,74.16,74.35,74.15,74.33,252009.0,63.7856,63.949,63.777,63.9318,252009.0
2021-05-06 15:10:00,74.34,74.43,74.21,74.28,265947.0,63.9404,64.0178,63.8286,63.8888,265947.0
2021-05-06 15:20:00,74.29,74.47,74.27,74.4,261140.0,63.8974,64.0522,63.8802,63.992,261140.0
2021-05-06 15:30:00,74.4,74.56,74.38,74.53,517698.0,63.992,64.1296,63.9748,64.1038,517698.0
2021-05-06 15:40:00,74.53,74.71,74.53,74.69,702070.0,64.1038,64.2586,64.1038,64.2414,702070.0
2021-05-06 15:50:00,74.69,74.94,74.68,74.78,2004005.0,64.2414,64.4565,64.2328,64.3188,2004005.0
2021-05-07 09:30:00,73.43,74.22,73.22,74.19,1811788.0,63.1577,63.8372,62.9771,63.8114,1811788.0
2021-05-07 09:40:00,74.16,74.82,74.15,74.6,883350.0,63.7856,64.3533,63.777,64.164,883350.0
2021-05-07 09:50:00,74.6,74.6,74.0,74.09,699371.0,64.164,64.164,63.648,63.7254,699371.0
2021-05-07 10:00:00,74.09,74.33,74.01,74.13,472466.0,63.7254,63.9318,63.6566,63.7598,472466.0
2021-05-07 10:10:00,74.14,74.47,74.11,74.39,421622.0,63.7684,64.0522,63.7426,63.9834,421622.0
2021-05-07 10:20:00,74.39,74.4,74.19,74.24,219358.0,63.9834,63.992,63.8114,63.8544,219358.0
2021-05-07 10:30:00,74.26,74.38,74.16,74.37,174951.0,63.8716,63.9748,63.7856,63.9662,174951.0
2021-05-07 10:40:00,74.37,74.52,74.36,74.52,168290.0,63.9662,64.0952,63.9576,64.0952,168290.0
2021-05-07 10:50:00,74.53,74.7,74.49,74.59,211710.0,64.1038,64.25,64.0694,64.1554,211710.0
2021-05-07 11:00:00,74.59,74.7,74.58,74.68,166331.0,64.1554,64.25,64.1468,64.2328,166331.0
2021-05-07 11:10:00,74.68,74.78,74.57,74.71,243106.0,64.2328,64.3188,64.1382,64.2586,243106.0
2021-05-07 11:20:00,74.7,74.71,74.49,74.5,232560.0,64.25,64.2586,64.0694,64.078,232560.0
2021-05-07 11:30:00,74.5,74.66,74.46,74.6,175067.0,64.078,64.2156,64.0436,64.164,175067.0
2021-05-07 11:40:00,74.59,74.66,74.53,74.64,150895.0,64.1554,64.2156,64.1038,64.1984,150895.0
2021-05-07 11:50:00,74.63,74.76,74.63,74.69,192028.0,64.1898,64.3016,64.1898,64.2414,192028.0
2021-05-07 12:00:00,74.7,74.78,74.65,74.73,113080.0,64.25,64.3188,64.207,64.2758,113080.0
2021-05-07 12:10:00,74.73,74.77,74.66,74.69,154842.0,64.2758,64.3102,64.2156,64.2414,154842.0
2021-05-07 12:20:00,74.69,74.74,74.64,74.69,246724.0,64.2414,64.2844,64.1984,64.2414,246724.0
2021-05-07 12:30:00,74.7,74.75,74.58,74.6,151882.0,64.25,64.293,64.1468,64.164,151882.0
2021-05-07 12:40:00,74.61,74.67,74.57,74.58,327827.0,64.1726,64.2242,64.1382,64.1468,327827.0
2021-05-07 12:50:00,74.58,74.74,74.57,74.74,418164.0,64.1468,64.2844,64.1382,64.2844,418164.0
2021-05-07 13:00:00,74.74,74.83,74.7,74.76,234510.0,64.2844,64.3619,64.25,64.3016,234510.0
2021-05-07 13:10:00,74.76,74.79,74.65,74.65,197701.0,64.3016,64.3274,64.207,64.207,197701.0
2021-05-07 13:20:00,74.65,74.75,74.61,74.64,308059.0,64.207,64.293,64.1726,64.1984,308059.0
2021-05-07 13:30:00,74.64,74.73,74.61,74.7,228255.0,64.1984,64.2758,64.1726,64.25,228255.0
2021-05-07 13:40:00,74.7,74.8,74.69,74.73,139779.0,64.25,64.3361,64.2414,64.2758,139779.0
2021-05-07 13:50:00,74.73,74.77,74.71,74.76,142922.0,64.2758,64.3102,64.2586,64.3016,142922.0
2021-05-07 14:00:00,74.77,74.84,74.57,74.84,230675.0,64.3102,64.3705,64.1382,64.3705,230675.0
2021-05-07 14:10:00,74.85,74.95,74.83,74.95,299383.0,64.3791,64.4651,64.3619,64.4651,299383.0
2021-05-07 14:20:00,74.94,75.0,74.91,74.98,168171.0,64.4565,64.5081,64.4307,64.4909,168171.0
2021-05-07 14:30:00,74.98,75.08,74.96,75.0,478178.0,64.4909,64.5769,64.4737,64.5081,478178.0
2021-05-07 14:40:00,74.99,74.99,74.89,74.9,283180.0,64.4995,64.4995,64.4135,64.4221,283180.0
2021-05-07 14:50:00,74.9,74.94,74.86,74.94,163725.0,64.4221,64.4565,64.3877,64.4565,163725.0
2021-05-07 15:00:00,74.94,75.0,74.89,74.95,224366.0,64.4565,64.5081,64.4135,64.4651,224366.0
2021-05-07 15:10:00,74.95,75.01,74.9,74.98,184157.0,64.4651,64.5167,64.4221,64.4909,184157.0
2021-05-07 15:20:00,74.98,75.01,74.92,74.98,185713.0,64.4909,64.5167,64.4393,64.4909,185713.0
2021-05-07 15:30:00,74.99,75.1,74.97,75.02,534072.0,64.4995,64.5941,64.4823,64.5253,534072.0
2021-05-07 15:40:00,75.02,75.04,74.95,75.01,476260.0,64.5253,64.5425,64.4651,64.5167,476260.0
2021-05-07 15:50:00,75.01,75.11,74.97,75.07,1102650.0,64.5167,64.6027,64.4823,64.5683,1102650.0
2021-05-10 09:30:00,75.36,76.08,75.25,76.02,1692264.0,64.8177,65.437,64.7231,65.3854,1692264.0
2021-05-10 09:40:00,76.02,76.04,75.6,75.7,549279.0,65.3854,65.4026,65.0241,65.1101,549279.0
2021-05-10 09:50:00,75.7,76.06,75.56,76.06,686929.0,65.1101,65.4198,64.9897,65.4198,686929.0
2021-05-10 10:00:00,76.06,76.69,75.87,76.68,1032950.0,65.4198,65.9617,65.2564,65.9531,1032950.0
2021-05-10 10:10:00,76.68,76.78,76.49,76.61,686517.0,65.9531,66.0391,65.7896,65.8928,686517.0
2021-05-10 10:20:00,76.62,76.78,76.29,76.29,483655.0,65.9014,66.0391,65.6176,65.6176,483655.0
2021-05-10 10:30:00,76.29,76.34,76.13,76.23,354671.0,65.6176,65.6606,65.48,65.566,354671.0
2021-05-10 10:40:00,76.23,76.29,76.18,76.21,194354.0,65.566,65.6176,65.523,65.5488,194354.0
2021-05-10 10:50:00,76.22,76.54,76.18,76.49,398829.0,65.5574,65.8326,65.523,65.7896,398829.0
2021-05-10 11:00:00,76.49,76.69,76.44,76.69,256166.0,65.7896,65.9617,65.7466,65.9617,256166.0
2021-05-10 11:10:00,76.68,76.8,76.64,76.79,312386.0,65.9531,66.0563,65.9186,66.0477,312386.0
2021-05-10 11:20:00,76.79,76.84,76.65,76.76,303915.0,66.0477,66.0907,65.9272,66.0219,303915.0
2021-05-10 11:30:00,76.75,76.79,76.55,76.67,324321.0,66.0133,66.0477,65.8412,65.9445,324321.0
2021-05-10 11:40:00,76.67,76.72,76.53,76.63,260616.0,65.9445,65.9875,65.824,65.91,260616.0
2021-05-10 11:50:00,76.63,76.74,76.52,76.66,225825.0,65.91,66.0047,65.8154,65.9359,225825.0
2021-05-10 12:00:00,76.66,76.7,76.57,76.64,178375.0,65.9359,65.9703,65.8584,65.9186,178375.0
2021-05-10 12:10:00,76.64,76.65,76.42,76.44,176814.0,65.9186,65.9272,65.7294,65.7466,176814.0
2021-05-10 12:20:00,76.44,76.5,76.29,76.31,166014.0,65.7466,65.7982,65.6176,65.6348,166014.0
2021-05-10 12:30:00,76.31,76.42,76.31,76.41,167567.0,65.6348,65.7294,65.6348,65.7208,167567.0
2021-05-10 12:40:00,76.4,76.46,76.35,76.37,155518.0,65.7122,65.7638,65.6692,65.6864,155518.0
2021-05-10 12:50:00,76.38,76.38,76.24,76.35,148889.0,65.695,65.695,65.5746,65.6692,148889.0
2021-05-10 13:00:00,76.35,76.38,76.23,76.28,155250.0,65.6692,65.695,65.566,65.609,155250.0
2021-05-10 13:10:00,76.28,76.32,76.11,76.2,443651.0,65.609,65.6434,65.4628,65.5402,443651.0
2021-05-10 13:20:00,76.2,76.28,76.07,76.12,233051.0,65.5402,65.609,65.4284,65.4714,233051.0
2021-05-10 13:30:00,76.11,76.17,75.98,76.06,274250.0,65.4628,65.5144,65.351,65.4198,274250.0
2021-05-10 13:40:00,76.06,76.12,75.94,76.08,153161.0,65.4198,65.4714,65.3166,65.437,153161.0
2021-05-10 13:50:00,76.09,76.19,76.05,76.11,192461.0,65.4456,65.5316,65.4112,65.4628,192461.0
2021-05-10 14:00:00,76.11,76.29,76.1,76.2,170798.0,65.4628,65.6176,65.4542,65.5402,170798.0
2021-05-10 14:10:00,76.21,76.3,75.95,76.05,272242.0,65.5488,65.6262,65.3252,65.4112,272242.0
2021-05-10 14:20:00,76.04,76.14,75.83,75.91,224095.0,65.4026,65.4886,65.222,65.2908,224095.0
2021-05-10 14:30:00,75.91,75.91,75.69,75.72,432764.0,65.2908,65.2908,65.1015,65.1273,432764.0
2021-05-10 14:40:00,75.72,75.76,75.64,75.66,319933.0,65.1273,65.1618,65.0585,65.0757,319933.0
2021-05-10 14:50:00,75.66,75.7,75.6,75.69,199390.0,65.0757,65.1101,65.0241,65.1015,199390.0
2021-05-10 15:00:00,75.68,75.79,75.54,75.66,379180.0,65.0929,65.1876,64.9725,65.0757,379180.0
2021-05-10 15:10:00,75.66,75.73,75.52,75.55,237930.0,65.0757,65.136,64.9553,64.9811,237930.0
2021-05-10 15:20:00,75.54,75.64,75.39,75.6,337043.0,64.9725,65.0585,64.8435,65.0241,337043.0
2021-05-10 15:30:00,75.59,75.66,75.48,75.55,266181.0,65.0155,65.0757,64.9209,64.9811,266181.0
2021-05-10 15:40:00,75.56,75.59,75.36,75.42,499026.0,64.9897,65.0155,64.8177,64.8693,499026.0
2021-05-10 15:50:00,75.42,75.47,75.11,75.16,1014184.0,64.8693,64.9123,64.6027,64.6457,1014184.0
2021-05-11 09:30:00,74.57,75.08,74.21,74.42,1555325.0,64.1382,64.5769,63.8286,64.0092,1555325.0
2021-05-11 09:40:00,74.43,74.99,74.3,74.92,812988.0,64.0178,64.4995,63.906,64.4393,812988.0
2021-05-11 09:50:00,74.92,75.52,74.91,75.51,716384.0,64.4393,64.9553,64.4307,64.9467,716384.0
2021-05-11 10:00:00,75.5,75.57,74.98,75.0,447449.0,64.9381,64.9983,64.4909,64.5081,447449.0
2021-05-11 10:10:00,74.99,75.02,74.36,74.37,482761.0,64.4995,64.5253,63.9576,63.9662,482761.0
2021-05-11 10:20:00,74.37,74.7,74.25,74.33,775278.0,63.9662,64.25,63.863,63.9318,775278.0
2021-05-11 10:30:00,74.33,74.36,73.97,74.08,856310.0,63.9318,63.9576,63.6222,63.7168,856310.0
2021-05-11 10:40:00,74.09,74.28,73.91,74.23,431249.0,63.7254,63.8888,63.5706,63.8458,431249.0
2021-05-11 10:50:00,74.23,74.47,74.17,74.34,227764.0,63.8458,64.0522,63.7942,63.9404,227764.0
2021-05-11 11:00:00,74.34,74.44,74.12,74.35,449737.0,63.9404,64.0264,63.7512,63.949,449737.0
2021-05-11 11:10:00,74.35,74.66,74.28,74.66,430225.0,63.949,64.2156,63.8888,64.2156,430225.0
2021-05-11 11:20:00,74.64,74.82,74.59,74.71,306195.0,64.1984,64.3533,64.1554,64.2586,306195.0
2021-05-11 11:30:00,74.71,74.71,74.5,74.66,281259.0,64.2586,64.2586,64.078,64.2156,281259.0
2021-05-11 11:40:00,74.66,74.94,74.6,74.9,231281.0,64.2156,64.4565,64.164,64.4221,231281.0
2021-05-11 11:50:00,74.89,74.94,74.76,74.79,167902.0,64.4135,64.4565,64.3016,64.3274,167902.0
2021-05-11 12:00:00,74.8,74.82,74.63,74.71,204670.0,64.3361,64.3533,64.1898,64.2586,204670.0
2021-05-11 12:10:00,74.72,74.77,74.63,74.74,215818.0,64.2672,64.3102,64.1898,64.2844,215818.0
2021-05-11 12:20:00,74.74,74.84,74.67,74.7,315219.0,64.2844,64.3705,64.2242,64.25,315219.0
2021-05-11 12:30:00,74.7,74.75,74.54,74.65,222856.0,64.25,64.293,64.1124,64.207,222856.0
2021-05-11 12:40:00,74.66,74.67,74.5,74.62,204309.0,64.2156,64.2242,64.078,64.1812,204309.0
2021-05-11 12:50:00,74.62,74.63,74.27,74.35,354790.0,64.1812,64.1898,63.8802,63.949,354790.0
2021-05-11 13:00:00,74.34,74.6,74.34,74.56,317782.0,63.9404,64.164,63.9404,64.1296,317782.0
2021-05-11 13:10:00,74.56,74.69,74.49,74.66,348303.0,64.1296,64.2414,64.0694,64.2156,348303.0
2021-05-11 13:20:00,74.65,74.87,74.64,74.87,287331.0,64.207,64.3963,64.1984,64.3963,287331.0
2021-05-11 13:30:00,74.88,74.89,74.75,74.88,181498.0,64.4049,64.4135,64.293,64.4049,181498.0
2021-05-11 13:40:00,74.88,75.0,74.84,74.91,336408.0,64.4049,64.5081,64.3705,64.4307,336408.0
2021-05-11 13:50:00,74.92,75.16,74.72,75.07,522816.0,64.4393,64.6457,64.2672,64.5683,522816.0
2021-05-11 14:00:00,75.09,75.22,75.07,75.1,266929.0,64.5855,64.6973,64.5683,64.5941,266929.0
2021-05-11 14:10:00,75.1,75.15,74.98,75.09,351467.0,64.5941,64.6371,64.4909,64.5855,351467.0
2021-05-11 14:20:00,75.1,75.24,75.03,75.2,386587.0,64.5941,64.7145,64.5339,64.6801,386587.0
2021-05-11 14:30:00,75.19,75.19,74.8,74.84,365989.0,64.6715,64.6715,64.3361,64.3705,365989.0
2021-05-11 14:40:00,74.84,75.0,74.77,75.0,307282.0,64.3705,64.5081,64.3102,64.5081,307282.0
2021-05-11 14:50:00,74.99,75.1,74.87,75.09,245452.0,64.4995,64.5941,64.3963,64.5855,245452.0
2021-05-11 15:00:00,75.1,75.15,74.89,74.91,331708.0,64.5941,64.6371,64.4135,64.4307,331708.0
2021-05-11 15:10:00,74.91,74.96,74.76,74.92,450873.0,64.4307,64.4737,64.3016,64.4393,450873.0
2021-05-11 15:20:00,74.92,75.08,74.84,74.98,287021.0,64.4393,64.5769,64.3705,64.4909,287021.0
2021-05-11 15:30:00,74.97,75.01,74.58,74.64,628741.0,64.4823,64.5167,64.1468,64.1984,628741.0
2021-05-11 15:40:00,74.63,74.93,74.61,74.92,567150.0,64.1898,64.4479,64.1726,64.4393,567150.0
2021-05-11 15:50:00,74.92,74.93,74.7,74.88,1245014.0,64.4393,64.4479,64.25,64.4049,1245014.0
2021-05-12 09:30:00,75.94,76.4,75.82,75.95,959892.0,65.3166,65.7122,65.2134,65.3252,959892.0
2021-05-12 09:40:00,75.95,76.05,75.41,75.67,569057.0,65.3252,65.4112,64.8607,65.0843,569057.0
2021-05-12 09:50:00,75.67,75.81,75.4,75.66,880184.0,65.0843,65.2048,64.8521,65.0757,880184.0
2021-05-12 10:00:00,75.66,75.94,75.46,75.69,539136.0,65.0757,65.3166,64.9037,65.1015,539136.0
2021-05-12 10:10:00,75.7,75.73,75.36,75.47,370622.0,65.1101,65.136,64.8177,64.9123,370622.0
2021-05-12 10:20:00,75.47,75.68,75.26,75.34,582281.0,64.9123,65.0929,64.7317,64.8005,582281.0
2021-05-12 10:30:00,75.36,75.77,75.26,75.73,270670.0,64.8177,65.1704,64.7317,65.136,270670.0
2021-05-12 10:40:00,75.72,75.76,75.52,75.56,255264.0,65.1273,65.1618,64.9553,64.9897,255264.0
2021-05-12 10:50:00,75.54,75.73,75.51,75.7,267818.0,64.9725,65.136,64.9467,65.1101,267818.0
2021-05-12 11:00:00,75.7,75.98,75.65,75.96,554238.0,65.1101,65.351,65.0671,65.3338,554238.0
2021-05-12 11:10:00,75.95,76.15,75.83,76.15,435699.0,65.3252,65.4972,65.222,65.4972,435699.0
2021-05-12 11:20:00,76.15,76.28,76.09,76.24,484541.0,65.4972,65.609,65.4456,65.5746,484541.0
2021-05-12 11:30:00,76.23,76.28,75.88,75.92,268203.0,65.566,65.609,65.265,65.2994,268203.0
2021-05-12 11:40:00,75.92,76.12,75.84,75.99,314656.0,65.2994,65.4714,65.2306,65.3596,314656.0
2021-05-12 11:50:00,75.98,75.98,75.56,75.64,266823.0,65.351,65.351,64.9897,65.0585,266823.0
2021-05-12 12:00:00,75.64,75.66,75.4,75.43,260582.0,65.0585,65.0757,64.8521,64.8779,260582.0
2021-05-12 12:10:00,75.42,75.44,75.14,75.22,400684.0,64.8693,64.8865,64.6285,64.6973,400684.0
2021-05-12 12:20:00,75.22,75.39,75.15,75.29,419088.0,64.6973,64.8435,64.6371,64.7575,419088.0
2021-05-12 12:30:00,75.28,75.4,75.21,75.24,200166.0,64.7489,64.8521,64.6887,64.7145,200166.0
2021-05-12 12:40:00,75.24,75.26,75.09,75.24,260299.0,64.7145,64.7317,64.5855,64.7145,260299.0
2021-05-12 12:50:00,75.24,75.35,75.15,75.27,257373.0,64.7145,64.8091,64.6371,64.7403,257373.0
2021-05-12 13:00:00,75.26,75.33,75.19,75.26,273221.0,64.7317,64.7919,64.6715,64.7317,273221.0
2021-05-12 13:10:00,75.26,75.55,75.23,75.51,375143.0,64.7317,64.9811,64.7059,64.9467,375143.0
2021-05-12 13:20:00,75.5,75.51,75.21,75.26,203004.0,64.9381,64.9467,64.6887,64.7317,203004.0
2021-05-12 13:30:00,75.24,75.24,75.03,75.2,293102.0,64.7145,64.7145,64.5339,64.6801,293102.0
2021-05-12 13:40:00,75.19,75.19,75.01,75.05,192714.0,64.6715,64.6715,64.5167,64.5511,192714.0
2021-05-12 13:50:00,75.06,75.15,74.97,75.14,209220.0,64.5597,64.6371,64.4823,64.6285,209220.0
2021-05-12 14:00:00,75.13,75.25,75.05,75.11,137021.0,64.6199,64.7231,64.5511,64.6027,137021.0
2021-05-12 14:10:00,75.12,75.12,74.9,75.02,302119.0,64.6113,64.6113,64.4221,64.5253,302119.0
2021-05-12 14:20:00,75.03,75.06,74.8,74.84,216497.0,64.5339,64.5597,64.3361,64.3705,216497.0
2021-05-12 14:30:00,74.83,74.88,74.67,74.86,395190.0,64.3619,64.4049,64.2242,64.3877,395190.0
2021-05-12 14:40:00,74.85,75.01,74.8,74.98,232403.0,64.3791,64.5167,64.3361,64.4909,232403.0
2021-05-12 14:50:00,74.98,75.13,74.88,74.89,346320.0,64.4909,64.6199,64.4049,64.4135,346320.0
2021-05-12 15:00:00,74.89,74.91,74.59,74.66,392263.0,64.4135,64.4307,64.1554,64.2156,392263.0
2021-05-12 15:10:00,74.65,74.66,74.25,74.26,475455.0,64.207,64.2156,63.863,63.8716,475455.0
2021-05-12 15:20:00,74.26,74.32,74.08,74.09,365905.0,63.8716,63.9232,63.7168,63.7254,365905.0
2021-05-12 15:30:00,74.09,74.24,73.98,74.0,699304.0,63.7254,63.8544,63.6308,63.648,699304.0
2021-05-12 15:40:00,74.0,74.27,73.9,74.17,549464.0,63.648,63.8802,63.562,63.7942,549464.0
2021-05-12 15:50:00,74.17,74.26,73.94,74.23,959851.0,63.7942,63.8716,63.5964,63.8458,959851.0
2021-05-13 09:30:00,73.88,74.7,73.8,74.19,1334334.0,63.5448,64.25,63.4759,63.8114,1334334.0
2021-05-13 09:40:00,74.19,74.76,74.19,74.53,670640.0,63.8114,64.3016,63.8114,64.1038,670640.0
2021-05-13 09:50:00,74.52,75.12,74.52,75.06,633517.0,64.0952,64.6113,64.0952,64.5597,633517.0
2021-05-13 10:00:00,75.06,75.24,74.85,74.89,384143.0,64.5597,64.7145,64.3791,64.4135,384143.0
2021-05-13 10:10:00,74.86,75.14,74.83,74.9,297518.0,64.3877,64.6285,64.3619,64.4221,297518.0
2021-05-13 10:20:00,74.9,75.32,74.8,75.27,493986.0,64.4221,64.7833,64.3361,64.7403,493986.0
2021-05-13 10:30:00,75.28,75.41,75.16,75.19,288809.0,64.7489,64.8607,64.6457,64.6715,288809.0
2021-05-13 10:40:00,75.19,75.32,75.06,75.3,183205.0,64.6715,64.7833,64.5597,64.7661,183205.0
2021-05-13 10:50:00,75.3,75.41,75.15,75.41,336532.0,64.7661,64.8607,64.6371,64.8607,336532.0
2021-05-13 11:00:00,75.4,75.44,75.09,75.15,215045.0,64.8521,64.8865,64.5855,64.6371,215045.0
2021-05-13 11:10:00,75.14,75.35,75.02,75.34,306905.0,64.6285,64.8091,64.5253,64.8005,306905.0
2021-05-13 11:20:00,75.33,75.38,75.06,75.08,213861.0,64.7919,64.8349,64.5597,64.5769,213861.0
2021-05-13 11:30:00,75.1,75.26,75.0,75.23,231128.0,64.5941,64.7317,64.5081,64.7059,231128.0
2021-05-13 11:40:00,75.22,75.22,74.89,74.98,232252.0,64.6973,64.6973,64.4135,64.4909,232252.0
2021-05-13 11:50:00,74.97,75.07,74.75,74.85,344996.0,64.4823,64.5683,64.293,64.3791,344996.0
2021-05-13 12:00:00,74.85,75.08,74.82,75.07,277701.0,64.3791,64.5769,64.3533,64.5683,277701.0
2021-05-13 12:10:00,75.08,75.27,75.08,75.11,312999.0,64.5769,64.7403,64.5769,64.6027,312999.0
2021-05-13 12:20:00,75.1,75.19,74.99,75.16,129647.0,64.5941,64.6715,64.4995,64.6457,129647.0
2021-05-13 12:30:00,75.15,75.33,75.14,75.28,183227.0,64.6371,64.7919,64.6285,64.7489,183227.0
2021-05-13 12:40:00,75.28,75.4,75.23,75.38,239789.0,64.7489,64.8521,64.7059,64.8349,239789.0
2021-05-13 12:50:00,75.38,75.43,75.14,75.32,256357.0,64.8349,64.8779,64.6285,64.7833,256357.0
2021-05-13 13:00:00,75.32,75.41,75.21,75.33,240050.0,64.7833,64.8607,64.6887,64.7919,240050.0
2021-05-13 13:10:00,75.32,75.5,75.31,75.39,289334.0,64.7833,64.9381,64.7747,64.8435,289334.0
2021-05-13 13:20:00,75.38,75.4,74.95,74.98,258398.0,64.8349,64.8521,64.4651,64.4909,258398.0
2021-05-13 13:30:00,74.98,75.07,74.64,74.67,306439.0,64.4909,64.5683,64.1984,64.2242,306439.0
2021-05-13 13:40:00,74.7,74.86,74.59,74.65,383826.0,64.25,64.3877,64.1554,64.207,383826.0
2021-05-13 13:50:00,74.65,74.97,74.63,74.95,338269.0,64.207,64.4823,64.1898,64.4651,338269.0
2021-05-13 14:00:00,74.95,75.18,74.94,75.08,271045.0,64.4651,64.6629,64.4565,64.5769,271045.0
2021-05-13 14:10:00,75.08,75.28,75.06,75.15,172378.0,64.5769,64.7489,64.5597,64.6371,172378.0
2021-05-13 14:20:00,75.14,75.47,75.14,75.44,195359.0,64.6285,64.9123,64.6285,64.8865,195359.0
2021-05-13 14:30:00,75.45,75.57,75.4,75.43,335005.0,64.8951,64.9983,64.8521,64.8779,335005.0
2021-05-13 14:40:00,75.43,75.59,75.39,75.45,180257.0,64.8779,65.0155,64.8435,64.8951,180257.0
2021-05-13 14:50:00,75.45,75.5,75.34,75.38,269102.0,64.8951,64.9381,64.8005,64.8349,269102.0
2021-05-13 15:00:00,75.39,75.68,75.39,75.67,368170.0,64.8435,65.0929,64.8435,65.0843,368170.0
2021-05-13 15:10:00,75.67,75.69,75.5,75.63,378749.0,65.0843,65.1015,64.9381,65.0499,378749.0
2021-05-13 15:20:00,75.63,75.73,75.57,75.71,377057.0,65.0499,65.136,64.9983,65.1187,377057.0
2021-05-13 15:30:00,75.71,75.82,75.66,75.79,449577.0,65.1187,65.2134,65.0757,65.1876,449577.0
2021-05-13 15:40:00,75.79,75.88,75.71,75.81,425076.0,65.1876,65.265,65.1187,65.2048,425076.0
2021-05-13 15:50:00,75.8,75.81,75.26,75.29,1195983.0,65.1962,65.2048,64.7317,64.7575,1195983.0
2021-05-14 09:30:00,75.68,76.3,75.64,75.88,1046825.0,65.0929,65.6262,65.0585,65.265,1046825.0
2021-05-14 09:40:00,75.85,76.45,75.73,76.32,533015.0,65.2392,65.7552,65.136,65.6434,533015.0
2021-05-14 09:50:00,76.32,76.77,76.21,76.64,615221.0,65.6434,66.0305,65.5488,65.9186,615221.0
2021-05-14 10:00:00,76.67,76.71,76.43,76.46,360906.0,65.9445,65.9789,65.738,65.7638,360906.0
2021-05-14 10:10:00,76.45,76.65,76.17,76.2,316177.0,65.7552,65.9272,65.5144,65.5402,316177.0
2021-05-14 10:20:00,76.2,76.56,76.2,76.32,207662.0,65.5402,65.8498,65.5402,65.6434,207662.0
2021-05-14 10:30:00,76.31,76.58,76.15,76.19,384569.0,65.6348,65.867,65.4972,65.5316,384569.0
2021-05-14 10:40:00,76.2,76.33,76.12,76.31,247548.0,65.5402,65.652,65.4714,65.6348,247548.0
2021-05-14 10:50:00,76.31,76.37,76.19,76.3,209055.0,65.6348,65.6864,65.5316,65.6262,209055.0
2021-05-14 11:00:00,76.29,76.32,76.05,76.05,213769.0,65.6176,65.6434,65.4112,65.4112,213769.0
2021-05-14 11:10:00,76.05,76.16,75.99,76.16,321248.0,65.4112,65.5058,65.3596,65.5058,321248.0
2021-05-14 11:20:00,76.16,76.24,76.06,76.18,178254.0,65.5058,65.5746,65.4198,65.523,178254.0
2021-05-14 11:30:00,76.19,76.27,76.13,76.24,181196.0,65.5316,65.6004,65.48,65.5746,181196.0
2021-05-14 11:40:00,76.24,76.37,76.22,76.31,143403.0,65.5746,65.6864,65.5574,65.6348,143403.0
2021-05-14 11:50:00,76.31,76.35,76.24,76.32,148572.0,65.6348,65.6692,65.5746,65.6434,148572.0
2021-05-14 12:00:00,76.33,76.43,76.28,76.29,191832.0,65.652,65.738,65.609,65.6176,191832.0
2021-05-14 12:10:00,76.3,76.33,76.16,76.24,162935.0,65.6262,65.652,65.5058,65.5746,162935.0
2021-05-14 12:20:00,76.23,76.25,76.11,76.15,356842.0,65.566,65.5832,65.4628,65.4972,356842.0
2021-05-14 12:30:00,76.15,76.26,76.15,76.22,178462.0,65.4972,65.5918,65.4972,65.5574,178462.0
2021-05-14 12:40:00,76.23,76.3,76.21,76.22,160187.0,65.566,65.6262,65.5488,65.5574,160187.0
2021-05-14 12:50:00,76.23,76.28,76.19,76.24,113605.0,65.566,65.609,65.5316,65.5746,113605.0
2021-05-14 13:00:00,76.25,76.3,76.21,76.28,97146.0,65.5832,65.6262,65.5488,65.609,97146.0
2021-05-14 13:10:00,76.29,76.31,76.25,76.26,108613.0,65.6176,65.6348,65.5832,65.5918,108613.0
2021-05-14 13:20:00,76.26,76.46,76.26,76.42,170373.0,65.5918,65.7638,65.5918,65.7294,170373.0
2021-05-14 13:30:00,76.42,76.44,76.31,76.37,112560.0,65.7294,65.7466,65.6348,65.6864,112560.0
2021-05-14 13:40:00,76.36,76.4,76.28,76.33,172716.0,65.6778,65.7122,65.609,65.652,172716.0
2021-05-14 13:50:00,76.33,76.35,76.26,76.28,93729.0,65.652,65.6692,65.5918,65.609,93729.0
2021-05-14 14:00:00,76.28,76.4,76.25,76.38,154993.0,65.609,65.7122,65.5832,65.695,154993.0
2021-05-14 14:10:00,76.38,76.55,76.36,76.54,196323.0,65.695,65.8412,65.6778,65.8326,196323.0
2021-05-14 14:20:00,76.54,76.55,76.47,76.53,157428.0,65.8326,65.8412,65.7724,65.824,157428.0
2021-05-14 14:30:00,76.53,76.6,76.46,76.52,233968.0,65.824,65.8842,65.7638,65.8154,233968.0
2021-05-14 14:40:00,76.52,76.52,76.28,76.38,355920.0,65.8154,65.8154,65.609,65.695,355920.0
2021-05-14 14:50:00,76.38,76.41,76.24,76.25,202678.0,65.695,65.7208,65.5746,65.5832,202678.0
2021-05-14 15:00:00,76.25,76.47,76.22,76.46,385502.0,65.5832,65.7724,65.5574,65.7638,385502.0
2021-05-14 15:10:00,76.47,76.59,76.46,76.55,192679.0,65.7724,65.8756,65.7638,65.8412,192679.0
2021-05-14 15:20:00,76.55,76.59,76.38,76.44,422956.0,65.8412,65.8756,65.695,65.7466,422956.0
2021-05-14 15:30:00,76.44,76.58,76.39,76.57,412938.0,65.7466,65.867,65.7036,65.8584,412938.0
2021-05-14 15:40:00,76.57,76.59,76.45,76.56,558210.0,65.8584,65.8756,65.7552,65.8498,558210.0
2021-05-14 15:50:00,76.55,76.7,76.54,76.56,1015997.0,65.8412,65.9703,65.8326,65.8498,1015997.0
2021-05-17 09:30:00,76.27,76.95,76.27,76.79,649079.0,65.6004,66.1853,65.6004,66.0477,649079.0
2021-05-17 09:40:00,76.79,76.79,76.28,76.49,589892.0,66.0477,66.0477,65.609,65.7896,589892.0
2021-05-17 09:50:00,76.49,76.49,76.1,76.4,365367.0,65.7896,65.7896,65.4542,65.7122,365367.0
2021-05-17 10:00:00,76.38,76.68,76.17,76.59,390071.0,65.695,65.9531,65.5144,65.8756,390071.0
2021-05-17 10:10:00,76.57,77.06,76.49,76.96,701837.0,65.8584,66.2799,65.7896,66.1939,701837.0
2021-05-17 10:20:00,76.95,76.97,76.4,76.41,329091.0,66.1853,66.2025,65.7122,65.7208,329091.0
2021-05-17 10:30:00,76.41,77.04,76.38,77.01,578158.0,65.7208,66.2627,65.695,66.2369,578158.0
2021-05-17 10:40:00,77.02,77.13,76.97,77.08,462301.0,66.2455,66.3401,66.2025,66.2971,462301.0
2021-05-17 10:50:00,77.08,77.09,76.79,76.8,203369.0,66.2971,66.3057,66.0477,66.0563,203369.0
2021-05-17 11:00:00,76.8,76.82,76.62,76.75,213611.0,66.0563,66.0735,65.9014,66.0133,213611.0
2021-05-17 11:10:00,76.76,77.06,76.66,76.95,263095.0,66.0219,66.2799,65.9359,66.1853,263095.0
2021-05-17 11:20:00,76.96,77.07,76.9,76.96,221130.0,66.1939,66.2885,66.1423,66.1939,221130.0
2021-05-17 11:30:00,76.95,77.12,76.85,77.06,238803.0,66.1853,66.3315,66.0993,66.2799,238803.0
2021-05-17 11:40:00,77.07,77.24,77.06,77.13,328006.0,66.2885,66.4347,66.2799,66.3401,328006.0
2021-05-17 11:50:00,77.15,77.16,76.95,77.07,162828.0,66.3573,66.3659,66.1853,66.2885,162828.0
2021-05-17 12:00:00,77.05,77.08,76.98,77.05,149379.0,66.2713,66.2971,66.2111,66.2713,149379.0
2021-05-17 12:10:00,77.05,77.19,77.02,77.15,270357.0,66.2713,66.3917,66.2455,66.3573,270357.0
2021-05-17 12:20:00,77.16,77.25,77.12,77.24,257211.0,66.3659,66.4433,66.3315,66.4347,257211.0
2021-05-17 12:30:00,77.25,77.33,77.21,77.24,311839.0,66.4433,66.5121,66.4089,66.4347,311839.0
2021-05-17 12:40:00,77.24,77.27,77.16,77.16,127804.0,66.4347,66.4605,66.3659,66.3659,127804.0
2021-05-17 12:50:00,77.16,77.23,77.05,77.13,167951.0,66.3659,66.4261,66.2713,66.3401,167951.0
2021-05-17 13:00:00,77.13,77.19,77.11,77.12,161517.0,66.3401,66.3917,66.3229,66.3315,161517.0
2021-05-17 13:10:00,77.12,77.13,76.94,76.98,239059.0,66.3315,66.3401,66.1767,66.2111,239059.0
2021-05-17 13:20:00,76.98,77.17,76.96,77.11,129059.0,66.2111,66.3745,66.1939,66.3229,129059.0
2021-05-17 13:30:00,77.12,77.15,77.02,77.08,203456.0,66.3315,66.3573,66.2455,66.2971,203456.0
2021-05-17 13:40:00,77.08,77.28,76.98,77.28,246162.0,66.2971,66.4691,66.2111,66.4691,246162.0
2021-05-17 13:50:00,77.28,77.4,77.22,77.38,145569.0,66.4691,66.5723,66.4175,66.5551,145569.0
2021-05-17 14:00:00,77.39,77.42,77.3,77.35,170569.0,66.5637,66.5895,66.4863,66.5293,170569.0
2021-05-17 14:10:00,77.34,77.4,77.29,77.38,169274.0,66.5207,66.5723,66.4777,66.5551,169274.0
2021-05-17 14:20:00,77.37,77.41,77.27,77.3,198805.0,66.5465,66.5809,66.4605,66.4863,198805.0
2021-05-17 14:30:00,77.31,77.37,77.19,77.2,215450.0,66.4949,66.5465,66.3917,66.4003,215450.0
2021-05-17 14:40:00,77.19,77.33,77.19,77.27,231513.0,66.3917,66.5121,66.3917,66.4605,231513.0
2021-05-17 14:50:00,77.27,77.36,77.26,77.34,219214.0,66.4605,66.5379,66.4519,66.5207,219214.0
2021-05-17 15:00:00,77.34,77.4,77.25,77.33,263827.0,66.5207,66.5723,66.4433,66.5121,263827.0
2021-05-17 15:10:00,77.33,77.36,77.23,77.28,190730.0,66.5121,66.5379,66.4261,66.4691,190730.0
2021-05-17 15:20:00,77.28,77.36,77.23,77.26,213329.0,66.4691,66.5379,66.4261,66.4519,213329.0
2021-05-17 15:30:00,77.27,77.28,77.15,77.22,351733.0,66.4605,66.4691,66.3573,66.4175,351733.0
2021-05-17 15:40:00,77.22,77.42,77.21,77.4,591018.0,66.4175,66.5895,66.4089,66.5723,591018.0
2021-05-17 15:50:00,77.39,77.47,77.33,77.44,928662.0,66.5637,66.6325,66.5121,66.6067,928662.0
2021-05-18 09:30:00,77.38,77.69,77.05,77.55,989765.0,66.5551,66.8218,66.2713,66.7013,989765.0
2021-05-18 09:40:00,77.56,77.65,77.15,77.29,672883.0,66.7099,66.7874,66.3573,66.4777,672883.0
2021-05-18 09:50:00,77.28,77.6,77.2,77.3,450788.0,66.4691,66.7444,66.4003,66.4863,450788.0
2021-05-18 10:00:00,77.29,77.29,76.93,77.28,273005.0,66.4777,66.4777,66.1681,66.4691,273005.0
2021-05-18 10:10:00,77.27,77.32,77.05,77.07,227396.0,66.4605,66.5035,66.2713,66.2885,227396.0
2021-05-18 10:20:00,77.08,77.43,77.05,77.25,418859.0,66.2971,66.5981,66.2713,66.4433,418859.0
2021-05-18 10:30:00,77.24,77.41,77.18,77.24,286110.0,66.4347,66.5809,66.3831,66.4347,286110.0
2021-05-18 10:40:00,77.23,77.34,77.18,77.3,245852.0,66.4261,66.5207,66.3831,66.4863,245852.0
2021-05-18 10:50:00,77.29,77.4,77.23,77.37,340619.0,66.4777,66.5723,66.4261,66.5465,340619.0
2021-05-18 11:00:00,77.36,77.36,77.11,77.19,264381.0,66.5379,66.5379,66.3229,66.3917,264381.0
2021-05-18 11:10:00,77.18,77.26,77.11,77.15,182497.0,66.3831,66.4519,66.3229,66.3573,182497.0
2021-05-18 11:20:00,77.14,77.24,77.09,77.09,300054.0,66.3487,66.4347,66.3057,66.3057,300054.0
2021-05-18 11:30:00,77.09,77.25,77.0,77.23,224317.0,66.3057,66.4433,66.2283,66.4261,224317.0
2021-05-18 11:40:00,77.23,77.28,77.14,77.27,171885.0,66.4261,66.4691,66.3487,66.4605,171885.0
2021-05-18 11:50:00,77.27,77.27,77.16,77.2,146328.0,66.4605,66.4605,66.3659,66.4003,146328.0
2021-05-18 12:00:00,77.2,77.2,77.1,77.13,162782.0,66.4003,66.4003,66.3143,66.3401,162782.0
2021-05-18 12:10:00,77.13,77.19,77.03,77.06,137467.0,66.3401,66.3917,66.2541,66.2799,137467.0
2021-05-18 12:20:00,77.05,77.18,77.03,77.14,138370.0,66.2713,66.3831,66.2541,66.3487,138370.0
2021-05-18 12:30:00,77.14,77.2,77.09,77.2,155699.0,66.3487,66.4003,66.3057,66.4003,155699.0
2021-05-18 12:40:00,77.2,77.25,77.18,77.25,91088.0,66.4003,66.4433,66.3831,66.4433,91088.0
2021-05-18 12:50:00,77.24,77.28,77.18,77.21,182188.0,66.4347,66.4691,66.3831,66.4089,182188.0
2021-05-18 13:00:00,77.22,77.31,77.2,77.26,123084.0,66.4175,66.4949,66.4003,66.4519,123084.0
2021-05-18 13:10:00,77.26,77.27,77.15,77.23,114568.0,66.4519,66.4605,66.3573,66.4261,114568.0
2021-05-18 13:20:00,77.23,77.29,77.19,77.26,109287.0,66.4261,66.4777,66.3917,66.4519,109287.0
2021-05-18 13:30:00,77.25,77.26,77.16,77.21,113224.0,66.4433,66.4519,66.3659,66.4089,113224.0
2021-05-18 13:40:00,77.22,77.29,77.2,77.25,145315.0,66.4175,66.4777,66.4003,66.4433,145315.0
2021-05-18 13:50:00,77.25,77.36,77.24,77.26,166223.0,66.4433,66.5379,66.4347,66.4519,166223.0
2021-05-18 14:00:00,77.26,77.26,77.12,77.17,180418.0,66.4519,66.4519,66.3315,66.3745,180418.0
2021-05-18 14:10:00,77.17,77.25,77.16,77.22,125464.0,66.3745,66.4433,66.3659,66.4175,125464.0
2021-05-18 14:20:00,77.23,77.23,77.1,77.12,166456.0,66.4261,66.4261,66.3143,66.3315,166456.0
2021-05-18 14:30:00,77.11,77.12,76.95,77.0,239737.0,66.3229,66.3315,66.1853,66.2283,239737.0
2021-05-18 14:40:00,77.0,77.07,76.82,76.86,294827.0,66.2283,66.2885,66.0735,66.1079,294827.0
2021-05-18 14:50:00,76.85,77.16,76.83,77.09,162745.0,66.0993,66.3659,66.0821,66.3057,162745.0
2021-05-18 15:00:00,77.09,77.17,77.05,77.14,197405.0,66.3057,66.3745,66.2713,66.3487,197405.0
2021-05-18 15:10:00,77.13,77.16,77.02,77.12,189406.0,66.3401,66.3659,66.2455,66.3315,189406.0
2021-05-18 15:20:00,77.12,77.12,77.03,77.09,143475.0,66.3315,66.3315,66.2541,66.3057,143475.0
2021-05-18 15:30:00,77.09,77.22,77.03,77.17,320804.0,66.3057,66.4175,66.2541,66.3745,320804.0
2021-05-18 15:40:00,77.18,77.29,76.97,77.03,315483.0,66.3831,66.4777,66.2025,66.2541,315483.0
2021-05-18 15:50:00,77.02,77.03,76.57,76.63,1252457.0,66.2455,66.2541,65.8584,65.91,1252457.0
2021-05-19 09:30:00,75.62,75.71,75.11,75.33,1640765.0,65.0413,65.1187,64.6027,64.7919,1640765.0
2021-05-19 09:40:00,75.33,75.52,75.07,75.19,981689.0,64.7919,64.9553,64.5683,64.6715,981689.0
2021-05-19 09:50:00,75.19,75.63,75.07,75.43,697730.0,64.6715,65.0499,64.5683,64.8779,697730.0
2021-05-19 10:00:00,75.43,75.47,74.89,74.9,796809.0,64.8779,64.9123,64.4135,64.4221,796809.0
2021-05-19 10:10:00,74.89,75.24,74.72,75.2,800373.0,64.4135,64.7145,64.2672,64.6801,800373.0
2021-05-19 10:20:00,75.2,75.29,75.0,75.25,373683.0,64.6801,64.7575,64.5081,64.7231,373683.0
2021-05-19 10:30:00,75.23,75.32,74.98,74.98,688137.0,64.7059,64.7833,64.4909,64.4909,688137.0
2021-05-19 10:40:00,74.97,75.27,74.89,75.18,485506.0,64.4823,64.7403,64.4135,64.6629,485506.0
2021-05-19 10:50:00,75.17,75.47,75.14,75.41,479590.0,64.6543,64.9123,64.6285,64.8607,479590.0
2021-05-19 11:00:00,75.4,75.64,75.3,75.63,359889.0,64.8521,65.0585,64.7661,65.0499,359889.0
2021-05-19 11:10:00,75.63,75.75,75.54,75.57,438184.0,65.0499,65.1532,64.9725,64.9983,438184.0
2021-05-19 11:20:00,75.59,75.73,75.57,75.63,582742.0,65.0155,65.136,64.9983,65.0499,582742.0
2021-05-19 11:30:00,75.63,75.72,75.54,75.56,456620.0,65.0499,65.1273,64.9725,64.9897,456620.0
2021-05-19 11:40:00,75.56,75.82,75.49,75.8,225179.0,64.9897,65.2134,64.9295,65.1962,225179.0
2021-05-19 11:50:00,75.79,75.89,75.75,75.88,215099.0,65.1876,65.2736,65.1532,65.265,215099.0
2021-05-19 12:00:00,75.88,75.91,75.71,75.89,306631.0,65.265,65.2908,65.1187,65.2736,306631.0
2021-05-19 12:10:00,75.89,76.03,75.84,76.0,247129.0,65.2736,65.394,65.2306,65.3682,247129.0
2021-05-19 12:20:00,75.99,76.06,75.94,75.97,208227.0,65.3596,65.4198,65.3166,65.3424,208227.0
2021-05-19 12:30:00,75.96,76.1,75.92,76.07,160494.0,65.3338,65.4542,65.2994,65.4284,160494.0
2021-05-19 12:40:00,76.07,76.15,76.04,76.12,156737.0,65.4284,65.4972,65.4026,65.4714,156737.0
2021-05-19 12:50:00,76.12,76.22,76.08,76.17,141295.0,65.4714,65.5574,65.437,65.5144,141295.0
2021-05-19 13:00:00,76.17,76.55,76.15,76.47,392095.0,65.5144,65.8412,65.4972,65.7724,392095.0
2021-05-19 13:10:00,76.46,76.65,76.43,76.62,389215.0,65.7638,65.9272,65.738,65.9014,389215.0
2021-05-19 13:20:00,76.62,76.63,76.25,76.31,280524.0,65.9014,65.91,65.5832,65.6348,280524.0
2021-05-19 13:30:00,76.32,76.33,76.15,76.22,196660.0,65.6434,65.652,65.4972,65.5574,196660.0
2021-05-19 13:40:00,76.22,76.31,76.15,76.31,179787.0,65.5574,65.6348,65.4972,65.6348,179787.0
2021-05-19 13:50:00,76.31,76.38,76.25,76.31,145242.0,65.6348,65.695,65.5832,65.6348,145242.0
2021-05-19 14:00:00,76.3,76.41,75.86,76.03,352983.0,65.6262,65.7208,65.2478,65.394,352983.0
2021-05-19 14:10:00,76.02,76.06,75.68,75.79,346582.0,65.3854,65.4198,65.0929,65.1876,346582.0
2021-05-19 14:20:00,75.81,76.26,75.79,76.12,450924.0,65.2048,65.5918,65.1876,65.4714,450924.0
2021-05-19 14:30:00,76.13,76.29,75.88,75.92,331423.0,65.48,65.6176,65.265,65.2994,331423.0
2021-05-19 14:40:00,75.91,75.95,75.73,75.84,213390.0,65.2908,65.3252,65.136,65.2306,213390.0
2021-05-19 14:50:00,75.84,75.91,75.7,75.72,253279.0,65.2306,65.2908,65.1101,65.1273,253279.0
2021-05-19 15:00:00,75.72,75.99,75.65,75.96,276451.0,65.1273,65.3596,65.0671,65.3338,276451.0
2021-05-19 15:10:00,75.96,76.11,75.93,76.09,322626.0,65.3338,65.4628,65.308,65.4456,322626.0
2021-05-19 15:20:00,76.09,76.3,76.09,76.25,306300.0,65.4456,65.6262,65.4456,65.5832,306300.0
2021-05-19 15:30:00,76.26,76.27,76.04,76.16,452726.0,65.5918,65.6004,65.4026,65.5058,452726.0
2021-05-19 15:40:00,76.15,76.28,76.04,76.16,650516.0,65.4972,65.609,65.4026,65.5058,650516.0
2021-05-19 15:50:00,76.17,76.59,76.14,76.46,1480318.0,65.5144,65.8756,65.4886,65.7638,1480318.0
2021-05-20 09:30:00,76.17,76.47,75.5,75.52,1081424.0,65.5144,65.7724,64.9381,64.9553,1081424.0
2021-05-20 09:40:00,75.51,75.88,75.36,75.69,977887.0,64.9467,65.265,64.8177,65.1015,977887.0
2021-05-20 09:50:00,75.68,75.87,75.56,75.84,443525.0,65.0929,65.2564,64.9897,65.2306,443525.0
2021-05-20 10:00:00,75.84,75.88,75.42,75.48,401006.0,65.2306,65.265,64.8693,64.9209,401006.0
2021-05-20 10:10:00,75.48,75.72,75.43,75.7,339747.0,64.9209,65.1273,64.8779,65.1101,339747.0
2021-05-20 10:20:00,75.71,75.88,75.65,75.82,251936.0,65.1187,65.265,65.0671,65.2134,251936.0
2021-05-20 10:30:00,75.81,75.94,75.75,75.9,228089.0,65.2048,65.3166,65.1532,65.2822,228089.0
2021-05-20 10:40:00,75.89,76.17,75.86,76.03,372624.0,65.2736,65.5144,65.2478,65.394,372624.0
2021-05-20 10:50:00,76.03,76.19,76.01,76.13,284662.0,65.394,65.5316,65.3768,65.48,284662.0
2021-05-20 11:00:00,76.13,76.28,76.07,76.19,283660.0,65.48,65.609,65.4284,65.5316,283660.0
2021-05-20 11:10:00,76.17,76.29,76.17,76.2,165457.0,65.5144,65.6176,65.5144,65.5402,165457.0
2021-05-20 11:20:00,76.2,76.27,76.16,76.24,175255.0,65.5402,65.6004,65.5058,65.5746,175255.0
2021-05-20 11:30:00,76.24,76.53,76.24,76.47,380317.0,65.5746,65.824,65.5746,65.7724,380317.0
2021-05-20 11:40:00,76.47,76.54,76.38,76.51,184995.0,65.7724,65.8326,65.695,65.8068,184995.0
2021-05-20 11:50:00,76.51,76.55,76.42,76.5,184024.0,65.8068,65.8412,65.7294,65.7982,184024.0
2021-05-20 12:00:00,76.5,76.51,76.37,76.48,175844.0,65.7982,65.8068,65.6864,65.781,175844.0
2021-05-20 12:10:00,76.47,76.51,76.3,76.31,164307.0,65.7724,65.8068,65.6262,65.6348,164307.0
2021-05-20 12:20:00,76.31,76.34,76.16,76.17,190700.0,65.6348,65.6606,65.5058,65.5144,190700.0
2021-05-20 12:30:00,76.17,76.25,76.08,76.08,212112.0,65.5144,65.5832,65.437,65.437,212112.0
2021-05-20 12:40:00,76.07,76.12,75.94,76.08,298773.0,65.4284,65.4714,65.3166,65.437,298773.0
2021-05-20 12:50:00,76.08,76.21,76.07,76.13,215933.0,65.437,65.5488,65.4284,65.48,215933.0
2021-05-20 13:00:00,76.12,76.26,76.07,76.26,155274.0,65.4714,65.5918,65.4284,65.5918,155274.0
2021-05-20 13:10:00,76.26,76.35,76.25,76.3,132908.0,65.5918,65.6692,65.5832,65.6262,132908.0
2021-05-20 13:20:00,76.3,76.32,76.15,76.17,213758.0,65.6262,65.6434,65.4972,65.5144,213758.0
2021-05-20 13:30:00,76.18,76.21,76.09,76.15,254506.0,65.523,65.5488,65.4456,65.4972,254506.0
2021-05-20 13:40:00,76.15,76.23,76.13,76.2,133401.0,65.4972,65.566,65.48,65.5402,133401.0
2021-05-20 13:50:00,76.2,76.21,75.93,76.16,193247.0,65.5402,65.5488,65.308,65.5058,193247.0
2021-05-20 14:00:00,76.15,76.3,76.13,76.24,155080.0,65.4972,65.6262,65.48,65.5746,155080.0
2021-05-20 14:10:00,76.24,76.29,76.17,76.27,137829.0,65.5746,65.6176,65.5144,65.6004,137829.0
2021-05-20 14:20:00,76.26,76.28,76.17,76.27,134313.0,65.5918,65.609,65.5144,65.6004,134313.0
2021-05-20 14:30:00,76.27,76.34,76.24,76.31,127048.0,65.6004,65.6606,65.5746,65.6348,127048.0
2021-05-20 14:40:00,76.31,76.35,76.25,76.3,163309.0,65.6348,65.6692,65.5832,65.6262,163309.0
2021-05-20 14:50:00,76.3,76.36,76.25,76.29,161023.0,65.6262,65.6778,65.5832,65.6176,161023.0
2021-05-20 15:00:00,76.29,76.4,76.21,76.37,198117.0,65.6176,65.7122,65.5488,65.6864,198117.0
2021-05-20 15:10:00,76.38,76.53,76.37,76.47,196198.0,65.695,65.824,65.6864,65.7724,196198.0
2021-05-20 15:20:00,76.47,76.64,76.44,76.53,289252.0,65.7724,65.9186,65.7466,65.824,289252.0
2021-05-20 15:30:00,76.53,76.58,76.42,76.45,816606.0,65.824,65.867,65.7294,65.7552,816606.0
2021-05-20 15:40:00,76.45,76.49,76.27,76.28,471984.0,65.7552,65.7896,65.6004,65.609,471984.0
2021-05-20 15:50:00,76.28,76.31,76.05,76.21,1116101.0,65.609,65.6348,65.4112,65.5488,1116101.0
2021-05-21 09:30:00,76.66,77.1,76.41,77.09,1086943.0,65.9359,66.3143,65.7208,66.3057,1086943.0
2021-05-21 09:40:00,77.09,77.19,76.84,77.09,1078523.0,66.3057,66.3917,66.0907,66.3057,1078523.0
2021-05-21 09:50:00,77.08,77.2,76.91,77.04,1058940.0,66.2971,66.4003,66.1509,66.2627,1058940.0
2021-05-21 10:00:00,77.05,77.24,76.93,77.22,408253.0,66.2713,66.4347,66.1681,66.4175,408253.0
2021-05-21 10:10:00,77.22,77.22,76.91,76.97,361567.0,66.4175,66.4175,66.1509,66.2025,361567.0
2021-05-21 10:20:00,76.96,77.07,76.85,76.98,287480.0,66.1939,66.2885,66.0993,66.2111,287480.0
2021-05-21 10:30:00,76.98,77.22,76.97,77.16,385731.0,66.2111,66.4175,66.2025,66.3659,385731.0
2021-05-21 10:40:00,77.16,77.26,77.07,77.25,402695.0,66.3659,66.4519,66.2885,66.4433,402695.0
2021-05-21 10:50:00,77.26,77.58,77.25,77.55,769469.0,66.4519,66.7271,66.4433,66.7013,769469.0
2021-05-21 11:00:00,77.56,77.68,77.46,77.64,495740.0,66.7099,66.8132,66.6239,66.7788,495740.0
2021-05-21 11:10:00,77.64,77.68,77.45,77.48,409028.0,66.7788,66.8132,66.6153,66.6411,409028.0
2021-05-21 11:20:00,77.48,77.59,77.44,77.46,300415.0,66.6411,66.7358,66.6067,66.6239,300415.0
2021-05-21 11:30:00,77.45,77.63,77.41,77.6,269752.0,66.6153,66.7702,66.5809,66.7444,269752.0
2021-05-21 11:40:00,77.6,77.65,77.55,77.63,298111.0,66.7444,66.7874,66.7013,66.7702,298111.0
2021-05-21 11:50:00,77.64,77.66,77.52,77.59,207201.0,66.7788,66.796,66.6755,66.7358,207201.0
2021-05-21 12:00:00,77.58,77.62,77.33,77.34,340626.0,66.7271,66.7616,66.5121,66.5207,340626.0
2021-05-21 12:10:00,77.33,77.49,77.32,77.41,230965.0,66.5121,66.6497,66.5035,66.5809,230965.0
2021-05-21 12:20:00,77.41,77.5,77.39,77.48,217919.0,66.5809,66.6583,66.5637,66.6411,217919.0
2021-05-21 12:30:00,77.47,77.53,77.4,77.4,195242.0,66.6325,66.6841,66.5723,66.5723,195242.0
2021-05-21 12:40:00,77.41,77.53,77.38,77.4,197009.0,66.5809,66.6841,66.5551,66.5723,197009.0
2021-05-21 12:50:00,77.4,77.4,77.16,77.21,210424.0,66.5723,66.5723,66.3659,66.4089,210424.0
2021-05-21 13:00:00,77.21,77.34,77.16,77.31,182637.0,66.4089,66.5207,66.3659,66.4949,182637.0
2021-05-21 13:10:00,77.31,77.46,77.28,77.41,166468.0,66.4949,66.6239,66.4691,66.5809,166468.0
2021-05-21 13:20:00,77.41,77.55,77.39,77.49,188083.0,66.5809,66.7013,66.5637,66.6497,188083.0
2021-05-21 13:30:00,77.48,77.57,77.45,77.54,152240.0,66.6411,66.7185,66.6153,66.6927,152240.0
2021-05-21 13:40:00,77.54,77.56,77.42,77.45,167651.0,66.6927,66.7099,66.5895,66.6153,167651.0
2021-05-21 13:50:00,77.45,77.57,77.37,77.55,207857.0,66.6153,66.7185,66.5465,66.7013,207857.0
2021-05-21 14:00:00,77.56,77.62,77.5,77.61,269740.0,66.7099,66.7616,66.6583,66.753,269740.0
2021-05-21 14:10:00,77.61,77.66,77.58,77.65,229728.0,66.753,66.796,66.7271,66.7874,229728.0
2021-05-21 14:20:00,77.65,77.65,77.53,77.55,159882.0,66.7874,66.7874,66.6841,66.7013,159882.0
2021-05-21 14:30:00,77.55,77.62,77.5,77.55,158921.0,66.7013,66.7616,66.6583,66.7013,158921.0
2021-05-21 14:40:00,77.56,77.63,77.51,77.59,164862.0,66.7099,66.7702,66.6669,66.7358,164862.0
2021-05-21 14:50:00,77.59,77.73,77.59,77.7,294579.0,66.7358,66.8562,66.7358,66.8304,294579.0
2021-05-21 15:00:00,77.69,77.7,77.61,77.66,156847.0,66.8218,66.8304,66.753,66.796,156847.0
2021-05-21 15:10:00,77.65,77.74,77.65,77.72,277366.0,66.7874,66.8648,66.7874,66.8476,277366.0
2021-05-21 15:20:00,77.73,77.8,77.7,77.72,647300.0,66.8562,66.9164,66.8304,66.8476,647300.0
2021-05-21 15:30:00,77.72,77.72,77.58,77.62,421657.0,66.8476,66.8476,66.7271,66.7616,421657.0
2021-05-21 15:40:00,77.62,77.68,77.53,77.67,388883.0,66.7616,66.8132,66.6841,66.8046,388883.0
2021-05-21 15:50:00,77.67,77.81,77.56,77.68,1417435.0,66.8046,66.925,66.7099,66.8132,1417435.0
2021-05-24 09:30:00,77.83,78.23,77.63,77.77,1712834.0,66.9422,67.2862,66.7702,66.8906,1712834.0
2021-05-24 09:40:00,77.77,77.97,77.47,77.81,961502.0,66.8906,67.0626,66.6325,66.925,961502.0
2021-05-24 09:50:00,77.78,78.1,77.63,78.01,520132.0,66.8992,67.1744,66.7702,67.097,520132.0
2021-05-24 10:00:00,78.0,78.07,77.65,77.7,302881.0,67.0884,67.1486,66.7874,66.8304,302881.0
2021-05-24 10:10:00,77.7,77.81,77.55,77.79,645944.0,66.8304,66.925,66.7013,66.9078,645944.0
2021-05-24 10:20:00,77.79,77.94,77.71,77.73,321772.0,66.9078,67.0368,66.839,66.8562,321772.0
2021-05-24 10:30:00,77.73,77.95,77.71,77.94,219174.0,66.8562,67.0454,66.839,67.0368,219174.0
2021-05-24 10:40:00,77.94,77.96,77.79,77.8,256894.0,67.0368,67.054,66.9078,66.9164,256894.0
2021-05-24 10:50:00,77.81,77.98,77.81,77.89,235178.0,66.925,67.0712,66.925,66.9938,235178.0
2021-05-24 11:00:00,77.89,78.02,77.88,78.0,368742.0,66.9938,67.1056,66.9852,67.0884,368742.0
2021-05-24 11:10:00,77.99,78.03,77.87,77.93,292214.0,67.0798,67.1142,66.9766,67.0282,292214.0
2021-05-24 11:20:00,77.92,78.11,77.92,78.1,315509.0,67.0196,67.183,67.0196,67.1744,315509.0
2021-05-24 11:30:00,78.1,78.14,78.03,78.06,223350.0,67.1744,67.2088,67.1142,67.14,223350.0
2021-05-24 11:40:00,78.06,78.12,78.01,78.03,179943.0,67.14,67.1916,67.097,67.1142,179943.0
2021-05-24 11:50:00,78.04,78.04,77.88,77.91,143293.0,67.1228,67.1228,66.9852,67.011,143293.0
2021-05-24 12:00:00,77.91,77.95,77.8,77.91,152155.0,67.011,67.0454,66.9164,67.011,152155.0
2021-05-24 12:10:00,77.91,78.04,77.88,78.03,231791.0,67.011,67.1228,66.9852,67.1142,231791.0
2021-05-24 12:20:00,78.03,78.05,77.96,77.97,132323.0,67.1142,67.1314,67.054,67.0626,132323.0
2021-05-24 12:30:00,77.97,78.12,77.96,78.09,172883.0,67.0626,67.1916,67.054,67.1658,172883.0
2021-05-24 12:40:00,78.09,78.25,78.07,78.24,266425.0,67.1658,67.3034,67.1486,67.2948,266425.0
2021-05-24 12:50:00,78.23,78.25,78.14,78.21,208052.0,67.2862,67.3034,67.2088,67.269,208052.0
2021-05-24 13:00:00,78.21,78.3,78.11,78.14,228534.0,67.269,67.3464,67.183,67.2088,228534.0
2021-05-24 13:10:00,78.14,78.29,78.11,78.28,212161.0,67.2088,67.3378,67.183,67.3292,212161.0
2021-05-24 13:20:00,78.26,78.28,78.19,78.22,173242.0,67.312,67.3292,67.2518,67.2776,173242.0
2021-05-24 13:30:00,78.22,78.25,78.14,78.23,319472.0,67.2776,67.3034,67.2088,67.2862,319472.0
2021-05-24 13:40:00,78.23,78.26,78.17,78.22,218465.0,67.2862,67.312,67.2346,67.2776,218465.0
2021-05-24 13:50:00,78.22,78.22,78.16,78.16,223487.0,67.2776,67.2776,67.226,67.226,223487.0
2021-05-24 14:00:00,78.17,78.26,78.11,78.14,398852.0,67.2346,67.312,67.183,67.2088,398852.0
2021-05-24 14:10:00,78.14,78.16,78.06,78.12,361009.0,67.2088,67.226,67.14,67.1916,361009.0
2021-05-24 14:20:00,78.13,78.26,78.1,78.17,158192.0,67.2002,67.312,67.1744,67.2346,158192.0
2021-05-24 14:30:00,78.17,78.27,78.15,78.2,185817.0,67.2346,67.3206,67.2174,67.2604,185817.0
2021-05-24 14:40:00,78.2,78.26,78.19,78.22,156807.0,67.2604,67.312,67.2518,67.2776,156807.0
2021-05-24 14:50:00,78.22,78.27,78.18,78.24,172583.0,67.2776,67.3206,67.2432,67.2948,172583.0
2021-05-24 15:00:00,78.23,78.33,78.22,78.33,230732.0,67.2862,67.3722,67.2776,67.3722,230732.0
2021-05-24 15:10:00,78.33,78.35,78.25,78.25,141959.0,67.3722,67.3894,67.3034,67.3034,141959.0
2021-05-24 15:20:00,78.25,78.28,78.2,78.25,326167.0,67.3034,67.3292,67.2604,67.3034,326167.0
2021-05-24 15:30:00,78.25,78.36,78.23,78.28,405915.0,67.3034,67.398,67.2862,67.3292,405915.0
2021-05-24 15:40:00,78.28,78.35,78.27,78.34,345096.0,67.3292,67.3894,67.3206,67.3808,345096.0
2021-05-24 15:50:00,78.34,78.35,78.02,78.04,1182768.0,67.3808,67.3894,67.1056,67.1228,1182768.0
2021-05-25 09:30:00,78.2,79.15,78.14,79.09,1551618.0,67.2604,68.0775,67.2088,68.0259,1551618.0
2021-05-25 09:40:00,79.08,79.28,79.02,79.03,780655.0,68.0173,68.1893,67.9657,67.9743,780655.0
2021-05-25 09:50:00,79.03,79.05,78.64,78.75,740288.0,67.9743,67.9915,67.6389,67.7335,740288.0
2021-05-25 10:00:00,78.79,78.91,78.68,78.87,438815.0,67.7679,67.8711,67.6733,67.8367,438815.0
2021-05-25 10:10:00,78.86,78.87,78.59,78.71,262777.0,67.8281,67.8367,67.5959,67.6991,262777.0
2021-05-25 10:20:00,78.72,78.81,78.58,78.6,281730.0,67.7077,67.7851,67.5873,67.6045,281730.0
2021-05-25 10:30:00,78.61,78.74,78.54,78.68,354642.0,67.6131,67.7249,67.5529,67.6733,354642.0
2021-05-25 10:40:00,78.69,78.81,78.56,78.75,556058.0,67.6819,67.7851,67.5701,67.7335,556058.0
2021-05-25 10:50:00,78.74,78.82,78.66,78.69,327835.0,67.7249,67.7937,67.6561,67.6819,327835.0
2021-05-25 11:00:00,78.68,78.69,78.27,78.47,492194.0,67.6733,67.6819,67.3206,67.4926,492194.0
2021-05-25 11:10:00,78.46,78.55,78.28,78.33,281774.0,67.484,67.5615,67.3292,67.3722,281774.0
2021-05-25 11:20:00,78.32,78.41,78.2,78.23,213134.0,67.3636,67.441,67.2604,67.2862,213134.0
2021-05-25 11:30:00,78.23,78.27,78.14,78.21,387767.0,67.2862,67.3206,67.2088,67.269,387767.0
2021-05-25 11:40:00,78.21,78.29,78.15,78.2,215146.0,67.269,67.3378,67.2174,67.2604,215146.0
2021-05-25 11:50:00,78.21,78.28,78.1,78.28,226399.0,67.269,67.3292,67.1744,67.3292,226399.0
2021-05-25 12:00:00,78.29,78.46,78.26,78.44,272127.0,67.3378,67.484,67.312,67.4668,272127.0
2021-05-25 12:10:00,78.44,78.48,78.38,78.46,231667.0,67.4668,67.5012,67.4152,67.484,231667.0
2021-05-25 12:20:00,78.49,78.6,78.46,78.58,199421.0,67.5098,67.6045,67.484,67.5873,199421.0
2021-05-25 12:30:00,78.58,78.64,78.54,78.58,404592.0,67.5873,67.6389,67.5529,67.5873,404592.0
2021-05-25 12:40:00,78.58,78.6,78.5,78.53,282968.0,67.5873,67.6045,67.5184,67.5443,282968.0
2021-05-25 12:50:00,78.54,78.6,78.52,78.58,108944.0,67.5529,67.6045,67.5357,67.5873,108944.0
2021-05-25 13:00:00,78.57,78.6,78.33,78.36,207248.0,67.5787,67.6045,67.3722,67.398,207248.0
2021-05-25 13:10:00,78.35,78.5,78.31,78.45,240254.0,67.3894,67.5184,67.355,67.4754,240254.0
2021-05-25 13:20:00,78.46,78.51,78.39,78.41,198047.0,67.484,67.527,67.4238,67.441,198047.0
2021-05-25 13:30:00,78.41,78.46,78.33,78.37,311169.0,67.441,67.484,67.3722,67.4066,311169.0
2021-05-25 13:40:00,78.37,78.39,78.2,78.23,287874.0,67.4066,67.4238,67.2604,67.2862,287874.0
2021-05-25 13:50:00,78.23,78.27,78.13,78.23,308294.0,67.2862,67.3206,67.2002,67.2862,308294.0
2021-05-25 14:00:00,78.22,78.24,77.93,77.98,530780.0,67.2776,67.2948,67.0282,67.0712,530780.0
2021-05-25 14:10:00,77.98,78.04,77.82,77.86,562060.0,67.0712,67.1228,66.9336,66.968,562060.0
2021-05-25 14:20:00,77.86,77.94,77.83,77.87,304624.0,66.968,67.0368,66.9422,66.9766,304624.0
2021-05-25 14:30:00,77.87,77.94,77.81,77.9,236730.0,66.9766,67.0368,66.925,67.0024,236730.0
2021-05-25 14:40:00,77.9,77.91,77.74,77.77,247775.0,67.0024,67.011,66.8648,66.8906,247775.0
2021-05-25 14:50:00,77.78,77.79,77.58,77.61,299709.0,66.8992,66.9078,66.7271,66.753,299709.0
2021-05-25 15:00:00,77.59,77.59,77.45,77.48,337805.0,66.7358,66.7358,66.6153,66.6411,337805.0
2021-05-25 15:10:00,77.47,77.55,77.38,77.52,373888.0,66.6325,66.7013,66.5551,66.6755,373888.0
2021-05-25 15:20:00,77.51,77.63,77.47,77.5,368024.0,66.6669,66.7702,66.6325,66.6583,368024.0
2021-05-25 15:30:00,77.5,77.52,77.38,77.46,414693.0,66.6583,66.6755,66.5551,66.6239,414693.0
2021-05-25 15:40:00,77.45,77.53,77.35,77.4,472739.0,66.6153,66.6841,66.5293,66.5723,472739.0
2021-05-25 15:50:00,77.41,77.41,77.19,77.29,1140297.0,66.5809,66.5809,66.3917,66.4777,1140297.0
2021-05-26 09:30:00,77.21,77.45,76.86,77.13,1621833.0,66.4089,66.6153,66.1079,66.3401,1621833.0
2021-05-26 09:40:00,77.13,77.26,76.77,76.79,689877.0,66.3401,66.4519,66.0305,66.0477,689877.0
2021-05-26 09:50:00,76.79,77.06,76.68,76.95,363864.0,66.0477,66.2799,65.9531,66.1853,363864.0
2021-05-26 10:00:00,76.96,77.3,76.94,77.23,371431.0,66.1939,66.4863,66.1767,66.4261,371431.0
2021-05-26 10:10:00,77.24,77.52,77.14,77.51,611048.0,66.4347,66.6755,66.3487,66.6669,611048.0
2021-05-26 10:20:00,77.5,77.52,77.29,77.33,243420.0,66.6583,66.6755,66.4777,66.5121,243420.0
2021-05-26 10:30:00,77.33,77.44,77.28,77.43,180306.0,66.5121,66.6067,66.4691,66.5981,180306.0
2021-05-26 10:40:00,77.43,77.56,77.43,77.54,203471.0,66.5981,66.7099,66.5981,66.6927,203471.0
2021-05-26 10:50:00,77.55,77.59,77.43,77.56,222006.0,66.7013,66.7358,66.5981,66.7099,222006.0
2021-05-26 11:00:00,77.56,77.74,77.52,77.72,221876.0,66.7099,66.8648,66.6755,66.8476,221876.0
2021-05-26 11:10:00,77.71,77.72,77.52,77.59,250921.0,66.839,66.8476,66.6755,66.7358,250921.0
2021-05-26 11:20:00,77.58,77.64,77.44,77.55,167785.0,66.7271,66.7788,66.6067,66.7013,167785.0
2021-05-26 11:30:00,77.55,77.68,77.49,77.65,217999.0,66.7013,66.8132,66.6497,66.7874,217999.0
2021-05-26 11:40:00,77.64,77.66,77.54,77.64,257532.0,66.7788,66.796,66.6927,66.7788,257532.0
2021-05-26 11:50:00,77.65,77.72,77.59,77.61,251964.0,66.7874,66.8476,66.7358,66.753,251964.0
2021-05-26 12:00:00,77.62,77.69,77.54,77.63,152144.0,66.7616,66.8218,66.6927,66.7702,152144.0
2021-05-26 12:10:00,77.62,77.66,77.59,77.6,91206.0,66.7616,66.796,66.7358,66.7444,91206.0
2021-05-26 12:20:00,77.6,77.67,77.53,77.55,141753.0,66.7444,66.8046,66.6841,66.7013,141753.0
2021-05-26 12:30:00,77.55,77.63,77.52,77.63,167739.0,66.7013,66.7702,66.6755,66.7702,167739.0
2021-05-26 12:40:00,77.63,77.65,77.54,77.56,133159.0,66.7702,66.7874,66.6927,66.7099,133159.0
2021-05-26 12:50:00,77.57,77.66,77.57,77.65,129039.0,66.7185,66.796,66.7185,66.7874,129039.0
2021-05-26 13:00:00,77.66,77.75,77.6,77.63,307212.0,66.796,66.8734,66.7444,66.7702,307212.0
2021-05-26 13:10:00,77.64,77.83,77.63,77.81,268375.0,66.7788,66.9422,66.7702,66.925,268375.0
2021-05-26 13:20:00,77.8,77.91,77.74,77.78,370014.0,66.9164,67.011,66.8648,66.8992,370014.0
2021-05-26 13:30:00,77.77,77.78,77.71,77.72,256185.0,66.8906,66.8992,66.839,66.8476,256185.0
2021-05-26 13:40:00,77.72,77.73,77.44,77.48,500159.0,66.8476,66.8562,66.6067,66.6411,500159.0
2021-05-26 13:50:00,77.48,77.52,77.38,77.51,237565.0,66.6411,66.6755,66.5551,66.6669,237565.0
2021-05-26 14:00:00,77.51,77.56,77.49,77.52,178850.0,66.6669,66.7099,66.6497,66.6755,178850.0
2021-05-26 14:10:00,77.52,77.67,77.52,77.65,116987.0,66.6755,66.8046,66.6755,66.7874,116987.0
2021-05-26 14:20:00,77.64,77.66,77.58,77.61,109327.0,66.7788,66.796,66.7271,66.753,109327.0
2021-05-26 14:30:00,77.61,77.62,77.57,77.61,126851.0,66.753,66.7616,66.7185,66.753,126851.0
2021-05-26 14:40:00,77.61,77.62,77.56,77.58,114919.0,66.753,66.7616,66.7099,66.7271,114919.0
2021-05-26 14:50:00,77.58,77.59,77.44,77.46,148336.0,66.7271,66.7358,66.6067,66.6239,148336.0
2021-05-26 15:00:00,77.46,77.49,77.39,77.43,178859.0,66.6239,66.6497,66.5637,66.5981,178859.0
2021-05-26 15:10:00,77.42,77.53,77.41,77.49,179983.0,66.5895,66.6841,66.5809,66.6497,179983.0
2021-05-26 15:20:00,77.5,77.57,77.38,77.55,254712.0,66.6583,66.7185,66.5551,66.7013,254712.0
2021-05-26 15:30:00,77.55,77.64,77.51,77.61,267664.0,66.7013,66.7788,66.6669,66.753,267664.0
2021-05-26 15:40:00,77.61,77.66,77.54,77.56,309158.0,66.753,66.796,66.6927,66.7099,309158.0
2021-05-26 15:50:00,77.56,77.61,77.48,77.52,759941.0,66.7099,66.753,66.6411,66.6755,759941.0
2021-05-27 09:30:00,78.52,78.9,78.47,78.61,1487719.0,67.5357,67.8625,67.4926,67.6131,1487719.0
2021-05-27 09:40:00,78.61,78.93,78.54,78.91,684630.0,67.6131,67.8883,67.5529,67.8711,684630.0
2021-05-27 09:50:00,78.91,79.11,78.8,79.02,535688.0,67.8711,68.0431,67.7765,67.9657,535688.0
2021-05-27 10:00:00,79.02,79.04,78.57,78.67,463012.0,67.9657,67.9829,67.5787,67.6647,463012.0
2021-05-27 10:10:00,78.69,78.79,78.63,78.77,370081.0,67.6819,67.7679,67.6303,67.7507,370081.0
2021-05-27 10:20:00,78.76,78.77,78.48,78.59,755711.0,67.7421,67.7507,67.5012,67.5959,755711.0
2021-05-27 10:30:00,78.6,78.71,78.53,78.6,309484.0,67.6045,67.6991,67.5443,67.6045,309484.0
2021-05-27 10:40:00,78.6,78.63,78.43,78.55,253385.0,67.6045,67.6303,67.4582,67.5615,253385.0
2021-05-27 10:50:00,78.55,78.56,78.29,78.37,370457.0,67.5615,67.5701,67.3378,67.4066,370457.0
2021-05-27 11:00:00,78.37,78.38,78.21,78.3,216933.0,67.4066,67.4152,67.269,67.3464,216933.0
2021-05-27 11:10:00,78.31,78.42,78.22,78.24,294853.0,67.355,67.4496,67.2776,67.2948,294853.0
2021-05-27 11:20:00,78.23,78.33,78.15,78.15,217538.0,67.2862,67.3722,67.2174,67.2174,217538.0
2021-05-27 11:30:00,78.14,78.21,77.95,78.1,418193.0,67.2088,67.269,67.0454,67.1744,418193.0
2021-05-27 11:40:00,78.11,78.19,78.0,78.19,120495.0,67.183,67.2518,67.0884,67.2518,120495.0
2021-05-27 11:50:00,78.19,78.3,78.17,78.19,289140.0,67.2518,67.3464,67.2346,67.2518,289140.0
2021-05-27 12:00:00,78.18,78.33,78.18,78.31,115893.0,67.2432,67.3722,67.2432,67.355,115893.0
2021-05-27 12:10:00,78.31,78.33,78.2,78.22,153092.0,67.355,67.3722,67.2604,67.2776,153092.0
2021-05-27 12:20:00,78.23,78.37,78.19,78.28,227025.0,67.2862,67.4066,67.2518,67.3292,227025.0
2021-05-27 12:30:00,78.27,78.27,78.16,78.21,98968.0,67.3206,67.3206,67.226,67.269,98968.0
2021-05-27 12:40:00,78.22,78.23,78.09,78.12,103467.0,67.2776,67.2862,67.1658,67.1916,103467.0
2021-05-27 12:50:00,78.12,78.17,78.06,78.09,187186.0,67.1916,67.2346,67.14,67.1658,187186.0
2021-05-27 13:00:00,78.09,78.18,78.09,78.11,187409.0,67.1658,67.2432,67.1658,67.183,187409.0
2021-05-27 13:10:00,78.12,78.12,78.06,78.08,115367.0,67.1916,67.1916,67.14,67.1572,115367.0
2021-05-27 13:20:00,78.09,78.17,78.08,78.12,112396.0,67.1658,67.2346,67.1572,67.1916,112396.0
2021-05-27 13:30:00,78.11,78.13,77.98,78.08,164836.0,67.183,67.2002,67.0712,67.1572,164836.0
2021-05-27 13:40:00,78.08,78.22,78.07,78.18,181276.0,67.1572,67.2776,67.1486,67.2432,181276.0
2021-05-27 13:50:00,78.18,78.21,78.14,78.17,116022.0,67.2432,67.269,67.2088,67.2346,116022.0
2021-05-27 14:00:00,78.16,78.24,78.09,78.22,229822.0,67.226,67.2948,67.1658,67.2776,229822.0
2021-05-27 14:10:00,78.21,78.29,78.16,78.27,193801.0,67.269,67.3378,67.226,67.3206,193801.0
2021-05-27 14:20:00,78.27,78.32,78.2,78.26,144551.0,67.3206,67.3636,67.2604,67.312,144551.0
2021-05-27 14:30:00,78.26,78.34,78.22,78.25,127569.0,67.312,67.3808,67.2776,67.3034,127569.0
2021-05-27 14:40:00,78.25,78.31,78.23,78.28,99796.0,67.3034,67.355,67.2862,67.3292,99796.0
2021-05-27 14:50:00,78.28,78.43,78.23,78.42,211118.0,67.3292,67.4582,67.2862,67.4496,211118.0
2021-05-27 15:00:00,78.42,78.43,78.29,78.38,204309.0,67.4496,67.4582,67.3378,67.4152,204309.0
2021-05-27 15:10:00,78.39,78.49,78.38,78.47,210958.0,67.4238,67.5098,67.4152,67.4926,210958.0
2021-05-27 15:20:00,78.46,78.54,78.39,78.49,263577.0,67.484,67.5529,67.4238,67.5098,263577.0
2021-05-27 15:30:00,78.5,78.65,78.41,78.61,564624.0,67.5184,67.6475,67.441,67.6131,564624.0
2021-05-27 15:40:00,78.61,78.71,78.54,78.59,604650.0,67.6131,67.6991,67.5529,67.5959,604650.0
2021-05-27 15:50:00,78.59,78.9,78.59,78.73,1498969.0,67.5959,67.8625,67.5959,67.7163,1498969.0
2021-05-28 09:30:00,78.66,78.77,78.1,78.25,886741.0,67.6561,67.7507,67.1744,67.3034,886741.0
2021-05-28 09:40:00,78.22,78.28,78.05,78.15,552527.0,67.2776,67.3292,67.1314,67.2174,552527.0
2021-05-28 09:50:00,78.15,78.42,77.99,78.32,541078.0,67.2174,67.4496,67.0798,67.3636,541078.0
2021-05-28 10:00:00,78.32,78.43,78.02,78.12,432912.0,67.3636,67.4582,67.1056,67.1916,432912.0
2021-05-28 10:10:00,78.12,78.16,77.91,77.92,314286.0,67.1916,67.226,67.011,67.0196,314286.0
2021-05-28 10:20:00,77.91,78.13,77.91,78.04,282002.0,67.011,67.2002,67.011,67.1228,282002.0
2021-05-28 10:30:00,78.05,78.25,78.01,78.09,258018.0,67.1314,67.3034,67.097,67.1658,258018.0
2021-05-28 10:40:00,78.09,78.26,78.08,78.18,245351.0,67.1658,67.312,67.1572,67.2432,245351.0
2021-05-28 10:50:00,78.18,78.34,78.17,78.31,221213.0,67.2432,67.3808,67.2346,67.355,221213.0
2021-05-28 11:00:00,78.31,78.45,78.29,78.42,152441.0,67.355,67.4754,67.3378,67.4496,152441.0
2021-05-28 11:10:00,78.42,78.5,78.39,78.5,154516.0,67.4496,67.5184,67.4238,67.5184,154516.0
2021-05-28 11:20:00,78.49,78.55,78.45,78.5,194214.0,67.5098,67.5615,67.4754,67.5184,194214.0
2021-05-28 11:30:00,78.5,78.54,78.4,78.52,199012.0,67.5184,67.5529,67.4324,67.5357,199012.0
2021-05-28 11:40:00,78.52,78.52,78.38,78.46,148382.0,67.5357,67.5357,67.4152,67.484,148382.0
2021-05-28 11:50:00,78.45,78.54,78.45,78.48,134793.0,67.4754,67.5529,67.4754,67.5012,134793.0
2021-05-28 12:00:00,78.48,78.51,78.44,78.51,122203.0,67.5012,67.527,67.4668,67.527,122203.0
2021-05-28 12:10:00,78.5,78.69,78.5,78.69,227424.0,67.5184,67.6819,67.5184,67.6819,227424.0
2021-05-28 12:20:00,78.68,78.72,78.58,78.6,179946.0,67.6733,67.7077,67.5873,67.6045,179946.0
2021-05-28 12:30:00,78.59,78.68,78.57,78.66,160132.0,67.5959,67.6733,67.5787,67.6561,160132.0
2021-05-28 12:40:00,78.67,78.72,78.64,78.67,207236.0,67.6647,67.7077,67.6389,67.6647,207236.0
2021-05-28 12:50:00,78.67,78.7,78.61,78.63,120289.0,67.6647,67.6905,67.6131,67.6303,120289.0
2021-05-28 13:00:00,78.62,78.62,78.48,78.49,255276.0,67.6217,67.6217,67.5012,67.5098,255276.0
2021-05-28 13:10:00,78.49,78.65,78.49,78.65,186450.0,67.5098,67.6475,67.5098,67.6475,186450.0
2021-05-28 13:20:00,78.65,78.75,78.65,78.73,157857.0,67.6475,67.7335,67.6475,67.7163,157857.0
2021-05-28 13:30:00,78.72,78.84,78.72,78.83,156991.0,67.7077,67.8109,67.7077,67.8023,156991.0
2021-05-28 13:40:00,78.84,78.97,78.8,78.94,223749.0,67.8109,67.9227,67.7765,67.8969,223749.0
2021-05-28 13:50:00,78.94,78.94,78.81,78.82,248558.0,67.8969,67.8969,67.7851,67.7937,248558.0
2021-05-28 14:00:00,78.83,78.9,78.78,78.8,180609.0,67.8023,67.8625,67.7593,67.7765,180609.0
2021-05-28 14:10:00,78.81,78.81,78.71,78.77,143881.0,67.7851,67.7851,67.6991,67.7507,143881.0
2021-05-28 14:20:00,78.78,78.82,78.73,78.77,160382.0,67.7593,67.7937,67.7163,67.7507,160382.0
2021-05-28 14:30:00,78.77,78.79,78.7,78.7,135901.0,67.7507,67.7679,67.6905,67.6905,135901.0
2021-05-28 14:40:00,78.7,78.76,78.66,78.69,127362.0,67.6905,67.7421,67.6561,67.6819,127362.0
2021-05-28 14:50:00,78.68,78.76,78.67,78.69,117819.0,67.6733,67.7421,67.6647,67.6819,117819.0
2021-05-28 15:00:00,78.69,78.77,78.69,78.74,154448.0,67.6819,67.7507,67.6819,67.7249,154448.0
2021-05-28 15:10:00,78.74,78.77,78.66,78.72,201852.0,67.7249,67.7507,67.6561,67.7077,201852.0
2021-05-28 15:20:00,78.72,78.77,78.71,78.74,215715.0,67.7077,67.7507,67.6991,67.7249,215715.0
2021-05-28 15:30:00,78.73,78.81,78.68,78.79,327238.0,67.7163,67.7851,67.6733,67.7679,327238.0
2021-05-28 15:40:00,78.79,78.81,78.65,78.69,358670.0,67.7679,67.7851,67.6475,67.6819,358670.0
2021-05-28 15:50:00,78.7,78.76,78.61,78.71,1117320.0,67.6905,67.7421,67.6131,67.6991,1117320.0
2021-06-01 09:30:00,79.49,80.07,79.4,79.47,1881552.0,68.37,68.8688,68.2925,68.3528,1881552.0
2021-06-01 09:40:00,79.47,79.78,79.34,79.77,805859.0,68.3528,68.6194,68.2409,68.6108,805859.0
2021-06-01 09:50:00,79.77,79.93,79.68,79.89,465146.0,68.6108,68.7484,68.5334,68.714,465146.0
2021-06-01 10:00:00,79.89,80.09,79.88,79.97,669639.0,68.714,68.886,68.7054,68.7828,669639.0
2021-06-01 10:10:00,79.97,80.08,79.84,80.02,891101.0,68.7828,68.8774,68.671,68.8258,891101.0
2021-06-01 10:20:00,80.03,80.07,79.86,79.92,424040.0,68.8344,68.8688,68.6882,68.7398,424040.0
2021-06-01 10:30:00,79.92,80.08,79.83,79.87,614107.0,68.7398,68.8774,68.6624,68.6968,614107.0
2021-06-01 10:40:00,79.88,80.05,79.85,79.88,372505.0,68.7054,68.8516,68.6796,68.7054,372505.0
2021-06-01 10:50:00,79.89,79.99,79.86,79.96,301121.0,68.714,68.8,68.6882,68.7742,301121.0
2021-06-01 11:00:00,79.96,80.02,79.84,79.85,280616.0,68.7742,68.8258,68.671,68.6796,280616.0
2021-06-01 11:10:00,79.84,79.94,79.74,79.77,356818.0,68.671,68.757,68.585,68.6108,356818.0
2021-06-01 11:20:00,79.77,79.83,79.68,79.69,217303.0,68.6108,68.6624,68.5334,68.542,217303.0
2021-06-01 11:30:00,79.69,79.84,79.62,79.77,324990.0,68.542,68.671,68.4818,68.6108,324990.0
2021-06-01 11:40:00,79.78,79.84,79.65,79.7,199585.0,68.6194,68.671,68.5076,68.5506,199585.0
2021-06-01 11:50:00,79.7,79.72,79.65,79.71,118698.0,68.5506,68.5678,68.5076,68.5592,118698.0
2021-06-01 12:00:00,79.71,79.71,79.55,79.61,171857.0,68.5592,68.5592,68.4216,68.4732,171857.0
2021-06-01 12:10:00,79.62,79.69,79.52,79.52,98880.0,68.4818,68.542,68.3958,68.3958,98880.0
2021-06-01 12:20:00,79.53,79.62,79.52,79.56,156068.0,68.4044,68.4818,68.3958,68.4302,156068.0
2021-06-01 12:30:00,79.55,79.62,79.53,79.61,158408.0,68.4216,68.4818,68.4044,68.4732,158408.0
2021-06-01 12:40:00,79.6,79.63,79.52,79.56,102692.0,68.4646,68.4904,68.3958,68.4302,102692.0
2021-06-01 12:50:00,79.57,79.57,79.48,79.5,231842.0,68.4388,68.4388,68.3614,68.3786,231842.0
2021-06-01 13:00:00,79.5,79.53,79.37,79.45,173082.0,68.3786,68.4044,68.2667,68.3356,173082.0
2021-06-01 13:10:00,79.45,79.51,79.42,79.45,126520.0,68.3356,68.3872,68.3097,68.3356,126520.0
2021-06-01 13:20:00,79.44,79.53,79.43,79.47,166900.0,68.3269,68.4044,68.3183,68.3528,166900.0
2021-06-01 13:30:00,79.47,79.58,79.45,79.52,159107.0,68.3528,68.4474,68.3356,68.3958,159107.0
2021-06-01 13:40:00,79.52,79.52,79.45,79.47,122402.0,68.3958,68.3958,68.3356,68.3528,122402.0
2021-06-01 13:50:00,79.47,79.52,79.44,79.47,121538.0,68.3528,68.3958,68.3269,68.3528,121538.0
2021-06-01 14:00:00,79.47,79.6,79.44,79.56,184718.0,68.3528,68.4646,68.3269,68.4302,184718.0
2021-06-01 14:10:00,79.56,79.59,79.5,79.59,116690.0,68.4302,68.456,68.3786,68.456,116690.0
2021-06-01 14:20:00,79.58,79.7,79.58,79.69,122190.0,68.4474,68.5506,68.4474,68.542,122190.0
2021-06-01 14:30:00,79.68,79.75,79.66,79.72,117042.0,68.5334,68.5936,68.5162,68.5678,117042.0
2021-06-01 14:40:00,79.72,79.74,79.66,79.67,107188.0,68.5678,68.585,68.5162,68.5248,107188.0
2021-06-01 14:50:00,79.68,79.74,79.66,79.72,106208.0,68.5334,68.585,68.5162,68.5678,106208.0
2021-06-01 15:00:00,79.73,79.73,79.63,79.65,159613.0,68.5764,68.5764,68.4904,68.5076,159613.0
2021-06-01 15:10:00,79.65,79.69,79.61,79.63,146680.0,68.5076,68.542,68.4732,68.4904,146680.0
2021-06-01 15:20:00,79.63,79.69,79.63,79.65,153863.0,68.4904,68.542,68.4904,68.5076,153863.0
2021-06-01 15:30:00,79.65,79.65,79.53,79.61,253955.0,68.5076,68.5076,68.4044,68.4732,253955.0
2021-06-01 15:40:00,79.61,79.74,79.6,79.74,268719.0,68.4732,68.585,68.4646,68.585,268719.0
2021-06-01 15:50:00,79.74,79.8,79.61,79.75,864838.0,68.585,68.6366,68.4732,68.5936,864838.0
2021-06-02 09:30:00,80.1,80.29,79.37,79.49,1082737.0,68.8946,69.058,68.2667,68.37,1082737.0
2021-06-02 09:40:00,79.48,79.73,79.39,79.63,708584.0,68.3614,68.5764,68.2839,68.4904,708584.0
2021-06-02 09:50:00,79.62,79.83,79.5,79.75,461890.0,68.4818,68.6624,68.3786,68.5936,461890.0
2021-06-02 10:00:00,79.75,79.91,79.7,79.74,522038.0,68.5936,68.7312,68.5506,68.585,522038.0
2021-06-02 10:10:00,79.75,80.0,79.71,79.83,398169.0,68.5936,68.8086,68.5592,68.6624,398169.0
2021-06-02 10:20:00,79.81,79.93,79.79,79.87,172870.0,68.6452,68.7484,68.628,68.6968,172870.0
2021-06-02 10:30:00,79.88,79.9,79.71,79.89,352733.0,68.7054,68.7226,68.5592,68.714,352733.0
2021-06-02 10:40:00,79.89,80.01,79.83,79.94,296312.0,68.714,68.8172,68.6624,68.757,296312.0
2021-06-02 10:50:00,79.94,80.1,79.91,80.01,374641.0,68.757,68.8946,68.7312,68.8172,374641.0
2021-06-02 11:00:00,80.0,80.15,79.9,80.01,668209.0,68.8086,68.9376,68.7226,68.8172,668209.0
2021-06-02 11:10:00,80.02,80.05,79.89,80.0,589275.0,68.8258,68.8516,68.714,68.8086,589275.0
2021-06-02 11:20:00,80.0,80.0,79.88,79.9,171047.0,68.8086,68.8086,68.7054,68.7226,171047.0
2021-06-02 11:30:00,79.9,79.95,79.84,79.89,179879.0,68.7226,68.7656,68.671,68.714,179879.0
2021-06-02 11:40:00,79.89,79.9,79.79,79.84,178727.0,68.714,68.7226,68.628,68.671,178727.0
2021-06-02 11:50:00,79.84,79.92,79.84,79.86,167657.0,68.671,68.7398,68.671,68.6882,167657.0
2021-06-02 12:00:00,79.86,79.87,79.76,79.81,196768.0,68.6882,68.6968,68.6022,68.6452,196768.0
2021-06-02 12:10:00,79.81,79.89,79.77,79.89,139028.0,68.6452,68.714,68.6108,68.714,139028.0
2021-06-02 12:20:00,79.9,79.93,79.78,79.79,209658.0,68.7226,68.7484,68.6194,68.628,209658.0
2021-06-02 12:30:00,79.79,79.81,79.68,79.7,264267.0,68.628,68.6452,68.5334,68.5506,264267.0
2021-06-02 12:40:00,79.7,79.71,79.62,79.67,229277.0,68.5506,68.5592,68.4818,68.5248,229277.0
2021-06-02 12:50:00,79.67,79.81,79.66,79.8,178888.0,68.5248,68.6452,68.5162,68.6366,178888.0
2021-06-02 13:00:00,79.8,79.84,79.77,79.81,148524.0,68.6366,68.671,68.6108,68.6452,148524.0
2021-06-02 13:10:00,79.81,79.82,79.65,79.67,146210.0,68.6452,68.6538,68.5076,68.5248,146210.0
2021-06-02 13:20:00,79.67,79.69,79.61,79.66,212291.0,68.5248,68.542,68.4732,68.5162,212291.0
2021-06-02 13:30:00,79.65,79.78,79.59,79.75,237001.0,68.5076,68.6194,68.456,68.5936,237001.0
2021-06-02 13:40:00,79.76,79.78,79.68,79.75,169301.0,68.6022,68.6194,68.5334,68.5936,169301.0
2021-06-02 13:50:00,79.75,79.81,79.74,79.79,125995.0,68.5936,68.6452,68.585,68.628,125995.0
2021-06-02 14:00:00,79.79,79.9,79.75,79.75,243607.0,68.628,68.7226,68.5936,68.5936,243607.0
2021-06-02 14:10:00,79.75,79.98,79.72,79.98,221907.0,68.5936,68.7914,68.5678,68.7914,221907.0
2021-06-02 14:20:00,79.98,80.0,79.9,79.92,178989.0,68.7914,68.8086,68.7226,68.7398,178989.0
2021-06-02 14:30:00,79.92,80.0,79.88,79.98,189684.0,68.7398,68.8086,68.7054,68.7914,189684.0
2021-06-02 14:40:00,79.97,80.04,79.96,80.02,163698.0,68.7828,68.843,68.7742,68.8258,163698.0
2021-06-02 14:50:00,80.02,80.03,79.96,80.02,158975.0,68.8258,68.8344,68.7742,68.8258,158975.0
2021-06-02 15:00:00,80.02,80.03,79.95,80.01,252958.0,68.8258,68.8344,68.7656,68.8172,252958.0
2021-06-02 15:10:00,80.01,80.03,79.96,79.97,283835.0,68.8172,68.8344,68.7742,68.7828,283835.0
2021-06-02 15:20:00,79.97,79.98,79.89,79.9,237529.0,68.7828,68.7914,68.714,68.7226,237529.0
2021-06-02 15:30:00,79.9,79.93,79.83,79.89,249208.0,68.7226,68.7484,68.6624,68.714,249208.0
2021-06-02 15:40:00,79.9,79.94,79.81,79.85,483382.0,68.7226,68.757,68.6452,68.6796,483382.0
2021-06-02 15:50:00,79.85,79.9,79.75,79.86,1069743.0,68.6796,68.7226,68.5936,68.6882,1069743.0
2021-06-03 09:30:00,79.71,79.9,79.5,79.58,840178.0,68.5592,68.7226,68.3786,68.4474,840178.0
2021-06-03 09:40:00,79.62,80.13,79.53,79.95,956714.0,68.4818,68.9204,68.4044,68.7656,956714.0
2021-06-03 09:50:00,79.95,80.29,79.92,80.0,997347.0,68.7656,69.058,68.7398,68.8086,997347.0
2021-06-03 10:00:00,80.01,80.13,79.92,79.95,612772.0,68.8172,68.9204,68.7398,68.7656,612772.0
2021-06-03 10:10:00,79.97,80.04,79.87,79.93,263701.0,68.7828,68.843,68.6968,68.7484,263701.0
2021-06-03 10:20:00,79.94,80.07,79.93,79.99,298180.0,68.757,68.8688,68.7484,68.8,298180.0
2021-06-03 10:30:00,79.98,80.03,79.91,79.92,481672.0,68.7914,68.8344,68.7312,68.7398,481672.0
2021-06-03 10:40:00,79.92,80.09,79.91,80.06,635809.0,68.7398,68.886,68.7312,68.8602,635809.0
2021-06-03 10:50:00,80.06,80.11,79.99,80.01,602441.0,68.8602,68.9032,68.8,68.8172,602441.0
2021-06-03 11:00:00,80.0,80.06,79.91,80.0,511081.0,68.8086,68.8602,68.7312,68.8086,511081.0
2021-06-03 11:10:00,80.0,80.02,79.85,79.95,348324.0,68.8086,68.8258,68.6796,68.7656,348324.0
2021-06-03 11:20:00,79.95,80.04,79.91,80.0,346079.0,68.7656,68.843,68.7312,68.8086,346079.0
2021-06-03 11:30:00,79.99,80.02,79.96,80.01,511041.0,68.8,68.8258,68.7742,68.8172,511041.0
2021-06-03 11:40:00,80.01,80.06,80.0,80.02,516288.0,68.8172,68.8602,68.8086,68.8258,516288.0
2021-06-03 11:50:00,80.02,80.02,79.84,79.87,378675.0,68.8258,68.8258,68.671,68.6968,378675.0
2021-06-03 12:00:00,79.87,80.02,79.86,79.99,248976.0,68.6968,68.8258,68.6882,68.8,248976.0
2021-06-03 12:10:00,79.99,80.07,79.98,80.01,488853.0,68.8,68.8688,68.7914,68.8172,488853.0
2021-06-03 12:20:00,80.01,80.03,79.94,80.03,411143.0,68.8172,68.8344,68.757,68.8344,411143.0
2021-06-03 12:30:00,80.03,80.17,79.99,80.01,1441441.0,68.8344,68.9548,68.8,68.8172,1441441.0
2021-06-03 12:40:00,80.01,80.12,79.98,80.11,553339.0,68.8172,68.9118,68.7914,68.9032,553339.0
2021-06-03 12:50:00,80.11,80.12,79.92,80.0,271571.0,68.9032,68.9118,68.7398,68.8086,271571.0
2021-06-03 13:00:00,80.01,80.03,79.9,79.98,309903.0,68.8172,68.8344,68.7226,68.7914,309903.0
2021-06-03 13:10:00,79.98,80.05,79.94,80.0,622604.0,68.7914,68.8516,68.757,68.8086,622604.0
2021-06-03 13:20:00,79.99,80.08,79.96,80.0,459093.0,68.8,68.8774,68.7742,68.8086,459093.0
2021-06-03 13:30:00,80.0,80.03,79.98,79.98,473119.0,68.8086,68.8344,68.7914,68.7914,473119.0
2021-06-03 13:40:00,79.98,79.98,79.87,79.91,252167.0,68.7914,68.7914,68.6968,68.7312,252167.0
2021-06-03 13:50:00,79.91,79.93,79.86,79.87,135585.0,68.7312,68.7484,68.6882,68.6968,135585.0
2021-06-03 14:00:00,79.87,79.9,79.81,79.84,652658.0,68.6968,68.7226,68.6452,68.671,652658.0
2021-06-03 14:10:00,79.84,79.85,79.64,79.7,356328.0,68.671,68.6796,68.499,68.5506,356328.0
2021-06-03 14:20:00,79.7,79.71,79.58,79.63,146547.0,68.5506,68.5592,68.4474,68.4904,146547.0
2021-06-03 14:30:00,79.63,79.64,79.48,79.5,225777.0,68.4904,68.499,68.3614,68.3786,225777.0
2021-06-03 14:40:00,79.49,79.57,79.45,79.55,163448.0,68.37,68.4388,68.3356,68.4216,163448.0
2021-06-03 14:50:00,79.55,79.55,79.42,79.49,179773.0,68.4216,68.4216,68.3097,68.37,179773.0
2021-06-03 15:00:00,79.48,79.6,79.43,79.59,265291.0,68.3614,68.4646,68.3183,68.456,265291.0
2021-06-03 15:10:00,79.59,79.68,79.54,79.64,315357.0,68.456,68.5334,68.413,68.499,315357.0
2021-06-03 15:20:00,79.63,79.74,79.56,79.73,346257.0,68.4904,68.585,68.4302,68.5764,346257.0
2021-06-03 15:30:00,79.73,79.87,79.68,79.87,235092.0,68.5764,68.6968,68.5334,68.6968,235092.0
2021-06-03 15:40:00,79.87,79.91,79.68,79.69,837305.0,68.6968,68.7312,68.5334,68.542,837305.0
2021-06-03 15:50:00,79.7,79.74,79.51,79.64,1286567.0,68.5506,68.585,68.3872,68.499,1286567.0
2021-06-04 09:30:00,79.69,79.87,79.37,79.52,720775.0,68.542,68.6968,68.2667,68.3958,720775.0
2021-06-04 09:40:00,79.52,79.7,79.13,79.16,677938.0,68.3958,68.5506,68.0603,68.0861,677938.0
2021-06-04 09:50:00,79.16,79.23,79.01,79.19,629097.0,68.0861,68.1463,67.9571,68.1119,629097.0
2021-06-04 10:00:00,79.19,79.31,79.01,79.16,470082.0,68.1119,68.2151,67.9571,68.0861,470082.0
2021-06-04 10:10:00,79.15,79.22,79.09,79.2,143612.0,68.0775,68.1377,68.0259,68.1205,143612.0
2021-06-04 10:20:00,79.19,79.26,79.1,79.24,389849.0,68.1119,68.1721,68.0345,68.1549,389849.0
2021-06-04 10:30:00,79.24,79.33,79.05,79.09,327861.0,68.1549,68.2323,67.9915,68.0259,327861.0
2021-06-04 10:40:00,79.08,79.21,78.98,79.21,377891.0,68.0173,68.1291,67.9313,68.1291,377891.0
2021-06-04 10:50:00,79.21,79.25,79.08,79.24,239581.0,68.1291,68.1635,68.0173,68.1549,239581.0
2021-06-04 11:00:00,79.25,79.29,79.05,79.07,162550.0,68.1635,68.1979,67.9915,68.0087,162550.0
2021-06-04 11:10:00,79.08,79.16,78.95,78.97,222617.0,68.0173,68.0861,67.9055,67.9227,222617.0
2021-06-04 11:20:00,78.97,79.08,78.94,78.96,197896.0,67.9227,68.0173,67.8969,67.9141,197896.0
2021-06-04 11:30:00,78.96,79.0,78.81,78.85,222330.0,67.9141,67.9485,67.7851,67.8195,222330.0
2021-06-04 11:40:00,78.84,78.92,78.81,78.91,168070.0,67.8109,67.8797,67.7851,67.8711,168070.0
2021-06-04 11:50:00,78.9,78.94,78.85,78.9,167655.0,67.8625,67.8969,67.8195,67.8625,167655.0
2021-06-04 12:00:00,78.9,78.99,78.9,78.95,193383.0,67.8625,67.9399,67.8625,67.9055,193383.0
2021-06-04 12:10:00,78.95,79.11,78.95,79.07,223589.0,67.9055,68.0431,67.9055,68.0087,223589.0
2021-06-04 12:20:00,79.08,79.11,79.05,79.08,121454.0,68.0173,68.0431,67.9915,68.0173,121454.0
2021-06-04 12:30:00,79.08,79.13,79.04,79.12,177506.0,68.0173,68.0603,67.9829,68.0517,177506.0
2021-06-04 12:40:00,79.12,79.22,79.12,79.19,124275.0,68.0517,68.1377,68.0517,68.1119,124275.0
2021-06-04 12:50:00,79.2,79.32,79.19,79.31,178468.0,68.1205,68.2237,68.1119,68.2151,178468.0
2021-06-04 13:00:00,79.32,79.39,79.28,79.39,163809.0,68.2237,68.2839,68.1893,68.2839,163809.0
2021-06-04 13:10:00,79.39,79.4,79.37,79.39,107184.0,68.2839,68.2925,68.2667,68.2839,107184.0
2021-06-04 13:20:00,79.4,79.4,79.28,79.3,250477.0,68.2925,68.2925,68.1893,68.2065,250477.0
2021-06-04 13:30:00,79.3,79.35,79.22,79.32,243465.0,68.2065,68.2495,68.1377,68.2237,243465.0
2021-06-04 13:40:00,79.31,79.33,79.29,79.31,314942.0,68.2151,68.2323,68.1979,68.2151,314942.0
2021-06-04 13:50:00,79.31,79.33,79.25,79.29,203211.0,68.2151,68.2323,68.1635,68.1979,203211.0
2021-06-04 14:00:00,79.29,79.4,79.28,79.39,244111.0,68.1979,68.2925,68.1893,68.2839,244111.0
2021-06-04 14:10:00,79.39,79.44,79.3,79.31,189612.0,68.2839,68.3269,68.2065,68.2151,189612.0
2021-06-04 14:20:00,79.32,79.42,79.31,79.4,138424.0,68.2237,68.3097,68.2151,68.2925,138424.0
2021-06-04 14:30:00,79.4,79.45,79.38,79.44,158672.0,68.2925,68.3356,68.2753,68.3269,158672.0
2021-06-04 14:40:00,79.45,79.48,79.42,79.42,115146.0,68.3356,68.3614,68.3097,68.3097,115146.0
2021-06-04 14:50:00,79.42,79.43,79.38,79.42,124241.0,68.3097,68.3183,68.2753,68.3097,124241.0
2021-06-04 15:00:00,79.41,79.44,79.37,79.39,172985.0,68.3011,68.3269,68.2667,68.2839,172985.0
2021-06-04 15:10:00,79.39,79.46,79.38,79.45,240007.0,68.2839,68.3442,68.2753,68.3356,240007.0
2021-06-04 15:20:00,79.46,79.55,79.44,79.55,258729.0,68.3442,68.4216,68.3269,68.4216,258729.0
2021-06-04 15:30:00,79.54,79.59,79.48,79.58,293545.0,68.413,68.456,68.3614,68.4474,293545.0
2021-06-04 15:40:00,79.58,79.63,79.57,79.61,393787.0,68.4474,68.4904,68.4388,68.4732,393787.0
2021-06-04 15:50:00,79.62,79.66,79.47,79.48,851361.0,68.4818,68.5162,68.3528,68.3614,851361.0
2021-06-07 09:30:00,79.62,79.65,79.16,79.37,742513.0,68.4818,68.5076,68.0861,68.2667,742513.0
2021-06-07 09:40:00,79.38,79.56,79.36,79.38,327510.0,68.2753,68.4302,68.2581,68.2753,327510.0
2021-06-07 09:50:00,79.37,79.37,79.12,79.23,288989.0,68.2667,68.2667,68.0517,68.1463,288989.0
2021-06-07 10:00:00,79.24,79.24,79.01,79.21,341032.0,68.1549,68.1549,67.9571,68.1291,341032.0
2021-06-07 10:10:00,79.22,79.29,79.11,79.14,337978.0,68.1377,68.1979,68.0431,68.0689,337978.0
2021-06-07 10:20:00,79.14,79.24,79.13,79.17,233009.0,68.0689,68.1549,68.0603,68.0947,233009.0
2021-06-07 10:30:00,79.18,79.28,79.1,79.25,360904.0,68.1033,68.1893,68.0345,68.1635,360904.0
2021-06-07 10:40:00,79.26,79.31,79.16,79.18,194172.0,68.1721,68.2151,68.0861,68.1033,194172.0
2021-06-07 10:50:00,79.18,79.34,79.15,79.23,414016.0,68.1033,68.2409,68.0775,68.1463,414016.0
2021-06-07 11:00:00,79.24,79.31,79.2,79.25,460640.0,68.1549,68.2151,68.1205,68.1635,460640.0
2021-06-07 11:10:00,79.25,79.36,79.25,79.3,173128.0,68.1635,68.2581,68.1635,68.2065,173128.0
2021-06-07 11:20:00,79.31,79.31,79.13,79.23,186060.0,68.2151,68.2151,68.0603,68.1463,186060.0
2021-06-07 11:30:00,79.23,79.26,79.18,79.19,159742.0,68.1463,68.1721,68.1033,68.1119,159742.0
2021-06-07 11:40:00,79.18,79.28,79.17,79.28,113677.0,68.1033,68.1893,68.0947,68.1893,113677.0
2021-06-07 11:50:00,79.28,79.37,79.14,79.37,161870.0,68.1893,68.2667,68.0689,68.2667,161870.0
2021-06-07 12:00:00,79.37,79.47,79.35,79.44,293917.0,68.2667,68.3528,68.2495,68.3269,293917.0
2021-06-07 12:10:00,79.44,79.48,79.42,79.46,94183.0,68.3269,68.3614,68.3097,68.3442,94183.0
2021-06-07 12:20:00,79.46,79.51,79.41,79.41,178142.0,68.3442,68.3872,68.3011,68.3011,178142.0
2021-06-07 12:30:00,79.42,79.48,79.38,79.46,111806.0,68.3097,68.3614,68.2753,68.3442,111806.0
2021-06-07 12:40:00,79.46,79.54,79.44,79.54,142705.0,68.3442,68.413,68.3269,68.413,142705.0
2021-06-07 12:50:00,79.53,79.6,79.52,79.56,282839.0,68.4044,68.4646,68.3958,68.4302,282839.0
2021-06-07 13:00:00,79.56,79.57,79.39,79.42,128661.0,68.4302,68.4388,68.2839,68.3097,128661.0
2021-06-07 13:10:00,79.42,79.47,79.38,79.45,121371.0,68.3097,68.3528,68.2753,68.3356,121371.0
2021-06-07 13:20:00,79.47,79.53,79.39,79.41,260210.0,68.3528,68.4044,68.2839,68.3011,260210.0
2021-06-07 13:30:00,79.41,79.47,79.37,79.42,173249.0,68.3011,68.3528,68.2667,68.3097,173249.0
2021-06-07 13:40:00,79.42,79.49,79.41,79.48,130515.0,68.3097,68.37,68.3011,68.3614,130515.0
2021-06-07 13:50:00,79.48,79.51,79.43,79.48,147645.0,68.3614,68.3872,68.3183,68.3614,147645.0
2021-06-07 14:00:00,79.48,79.5,79.41,79.47,137491.0,68.3614,68.3786,68.3011,68.3528,137491.0
2021-06-07 14:10:00,79.47,79.47,79.37,79.42,203151.0,68.3528,68.3528,68.2667,68.3097,203151.0
2021-06-07 14:20:00,79.41,79.41,79.34,79.37,109522.0,68.3011,68.3011,68.2409,68.2667,109522.0
2021-06-07 14:30:00,79.38,79.44,79.33,79.44,116454.0,68.2753,68.3269,68.2323,68.3269,116454.0
2021-06-07 14:40:00,79.43,79.44,79.37,79.42,143067.0,68.3183,68.3269,68.2667,68.3097,143067.0
2021-06-07 14:50:00,79.42,79.46,79.37,79.4,152816.0,68.3097,68.3442,68.2667,68.2925,152816.0
2021-06-07 15:00:00,79.4,79.48,79.38,79.45,107009.0,68.2925,68.3614,68.2753,68.3356,107009.0
2021-06-07 15:10:00,79.45,79.47,79.41,79.46,187249.0,68.3356,68.3528,68.3011,68.3442,187249.0
2021-06-07 15:20:00,79.46,79.5,79.44,79.49,261211.0,68.3442,68.3786,68.3269,68.37,261211.0
2021-06-07 15:30:00,79.49,79.5,79.38,79.42,384567.0,68.37,68.3786,68.2753,68.3097,384567.0
2021-06-07 15:40:00,79.43,79.43,79.35,79.37,771586.0,68.3183,68.3183,68.2495,68.2667,771586.0
2021-06-07 15:50:00,79.36,79.39,79.28,79.31,1066282.0,68.2581,68.2839,68.1893,68.2151,1066282.0
2021-06-08 09:30:00,78.5,78.67,77.91,77.92,1269160.0,67.5184,67.6647,67.011,67.0196,1269160.0
2021-06-08 09:40:00,77.92,77.93,77.71,77.84,874839.0,67.0196,67.0282,66.839,66.9508,874839.0
2021-06-08 09:50:00,77.84,78.06,77.79,77.95,513787.0,66.9508,67.14,66.9078,67.0454,513787.0
2021-06-08 10:00:00,77.95,78.22,77.93,78.13,622138.0,67.0454,67.2776,67.0282,67.2002,622138.0
2021-06-08 10:10:00,78.12,78.51,78.12,78.44,619553.0,67.1916,67.527,67.1916,67.4668,619553.0
2021-06-08 10:20:00,78.44,78.58,78.33,78.57,531054.0,67.4668,67.5873,67.3722,67.5787,531054.0
2021-06-08 10:30:00,78.58,78.71,78.54,78.69,469658.0,67.5873,67.6991,67.5529,67.6819,469658.0
2021-06-08 10:40:00,78.69,78.75,78.63,78.65,293844.0,67.6819,67.7335,67.6303,67.6475,293844.0
2021-06-08 10:50:00,78.66,78.85,78.66,78.82,299272.0,67.6561,67.8195,67.6561,67.7937,299272.0
2021-06-08 11:00:00,78.83,78.92,78.79,78.81,228296.0,67.8023,67.8797,67.7679,67.7851,228296.0
2021-06-08 11:10:00,78.81,78.85,78.59,78.63,338116.0,67.7851,67.8195,67.5959,67.6303,338116.0
2021-06-08 11:20:00,78.64,78.89,78.62,78.86,430849.0,67.6389,67.8539,67.6217,67.8281,430849.0
2021-06-08 11:30:00,78.86,79.01,78.84,79.01,303277.0,67.8281,67.9571,67.8109,67.9571,303277.0
2021-06-08 11:40:00,78.99,79.2,78.98,79.17,258552.0,67.9399,68.1205,67.9313,68.0947,258552.0
2021-06-08 11:50:00,79.17,79.29,79.14,79.27,348154.0,68.0947,68.1979,68.0689,68.1807,348154.0
2021-06-08 12:00:00,79.27,79.33,79.24,79.33,166302.0,68.1807,68.2323,68.1549,68.2323,166302.0
2021-06-08 12:10:00,79.33,79.39,79.3,79.35,134877.0,68.2323,68.2839,68.2065,68.2495,134877.0
2021-06-08 12:20:00,79.35,79.39,79.24,79.35,208846.0,68.2495,68.2839,68.1549,68.2495,208846.0
2021-06-08 12:30:00,79.35,79.41,79.32,79.39,125015.0,68.2495,68.3011,68.2237,68.2839,125015.0
2021-06-08 12:40:00,79.39,79.41,79.24,79.31,165819.0,68.2839,68.3011,68.1549,68.2151,165819.0
2021-06-08 12:50:00,79.31,79.32,79.17,79.2,263877.0,68.2151,68.2237,68.0947,68.1205,263877.0
2021-06-08 13:00:00,79.2,79.38,79.2,79.38,190291.0,68.1205,68.2753,68.1205,68.2753,190291.0
2021-06-08 13:10:00,79.38,79.4,79.29,79.35,142197.0,68.2753,68.2925,68.1979,68.2495,142197.0
2021-06-08 13:20:00,79.36,79.42,79.22,79.22,144588.0,68.2581,68.3097,68.1377,68.1377,144588.0
2021-06-08 13:30:00,79.22,79.31,79.21,79.29,128869.0,68.1377,68.2151,68.1291,68.1979,128869.0
2021-06-08 13:40:00,79.29,79.35,79.22,79.24,143620.0,68.1979,68.2495,68.1377,68.1549,143620.0
2021-06-08 13:50:00,79.25,79.26,79.17,79.26,112604.0,68.1635,68.1721,68.0947,68.1721,112604.0
2021-06-08 14:00:00,79.26,79.29,79.22,79.25,157185.0,68.1721,68.1979,68.1377,68.1635,157185.0
2021-06-08 14:10:00,79.25,79.26,79.17,79.17,130093.0,68.1635,68.1721,68.0947,68.0947,130093.0
2021-06-08 14:20:00,79.18,79.26,79.16,79.21,165948.0,68.1033,68.1721,68.0861,68.1291,165948.0
2021-06-08 14:30:00,79.2,79.22,79.11,79.15,184249.0,68.1205,68.1377,68.0431,68.0775,184249.0
2021-06-08 14:40:00,79.15,79.16,79.06,79.13,118755.0,68.0775,68.0861,68.0001,68.0603,118755.0
2021-06-08 14:50:00,79.12,79.13,79.06,79.07,149720.0,68.0517,68.0603,68.0001,68.0087,149720.0
2021-06-08 15:00:00,79.07,79.2,79.06,79.2,194989.0,68.0087,68.1205,68.0001,68.1205,194989.0
2021-06-08 15:10:00,79.2,79.27,79.16,79.17,194276.0,68.1205,68.1807,68.0861,68.0947,194276.0
2021-06-08 15:20:00,79.17,79.2,79.11,79.15,163493.0,68.0947,68.1205,68.0431,68.0775,163493.0
2021-06-08 15:30:00,79.14,79.26,79.09,79.25,296123.0,68.0689,68.1721,68.0259,68.1635,296123.0
2021-06-08 15:40:00,79.25,79.27,79.14,79.16,465451.0,68.1635,68.1807,68.0689,68.0861,465451.0
2021-06-08 15:50:00,79.16,79.27,79.05,79.08,786944.0,68.0861,68.1807,67.9915,68.0173,786944.0
2021-06-09 09:30:00,78.67,78.78,78.29,78.3,805363.0,67.6647,67.7593,67.3378,67.3464,805363.0
2021-06-09 09:40:00,78.3,78.31,77.93,77.95,967090.0,67.3464,67.355,67.0282,67.0454,967090.0
2021-06-09 09:50:00,77.95,77.99,77.76,77.89,690657.0,67.0454,67.0798,66.882,66.9938,690657.0
2021-06-09 10:00:00,77.9,78.33,77.87,78.32,467888.0,67.0024,67.3722,66.9766,67.3636,467888.0
2021-06-09 10:10:00,78.31,78.41,78.21,78.25,466801.0,67.355,67.441,67.269,67.3034,466801.0
2021-06-09 10:20:00,78.24,78.57,78.23,78.49,396846.0,67.2948,67.5787,67.2862,67.5098,396846.0
2021-06-09 10:30:00,78.49,78.54,78.35,78.48,251534.0,67.5098,67.5529,67.3894,67.5012,251534.0
2021-06-09 10:40:00,78.48,78.66,78.46,78.63,336839.0,67.5012,67.6561,67.484,67.6303,336839.0
2021-06-09 10:50:00,78.62,78.72,78.59,78.67,228824.0,67.6217,67.7077,67.5959,67.6647,228824.0
2021-06-09 11:00:00,78.67,78.74,78.65,78.72,238143.0,67.6647,67.7249,67.6475,67.7077,238143.0
2021-06-09 11:10:00,78.72,78.75,78.61,78.7,156369.0,67.7077,67.7335,67.6131,67.6905,156369.0
2021-06-09 11:20:00,78.7,78.71,78.56,78.56,161062.0,67.6905,67.6991,67.5701,67.5701,161062.0
2021-06-09 11:30:00,78.57,78.6,78.49,78.52,242172.0,67.5787,67.6045,67.5098,67.5357,242172.0
2021-06-09 11:40:00,78.52,78.64,78.5,78.62,204881.0,67.5357,67.6389,67.5184,67.6217,204881.0
2021-06-09 11:50:00,78.62,78.65,78.47,78.59,284993.0,67.6217,67.6475,67.4926,67.5959,284993.0
2021-06-09 12:00:00,78.58,78.58,78.37,78.37,228787.0,67.5873,67.5873,67.4066,67.4066,228787.0
2021-06-09 12:10:00,78.38,78.39,78.34,78.35,227170.0,67.4152,67.4238,67.3808,67.3894,227170.0
2021-06-09 12:20:00,78.34,78.44,78.34,78.39,147438.0,67.3808,67.4668,67.3808,67.4238,147438.0
2021-06-09 12:30:00,78.39,78.39,78.34,78.37,142632.0,67.4238,67.4238,67.3808,67.4066,142632.0
2021-06-09 12:40:00,78.37,78.41,78.31,78.34,119779.0,67.4066,67.441,67.355,67.3808,119779.0
2021-06-09 12:50:00,78.35,78.37,78.29,78.33,150657.0,67.3894,67.4066,67.3378,67.3722,150657.0
2021-06-09 13:00:00,78.33,78.34,78.25,78.28,118350.0,67.3722,67.3808,67.3034,67.3292,118350.0
2021-06-09 13:10:00,78.28,78.37,78.27,78.36,159033.0,67.3292,67.4066,67.3206,67.398,159033.0
2021-06-09 13:20:00,78.36,78.38,78.22,78.23,140107.0,67.398,67.4152,67.2776,67.2862,140107.0
2021-06-09 13:30:00,78.23,78.28,78.17,78.24,191556.0,67.2862,67.3292,67.2346,67.2948,191556.0
2021-06-09 13:40:00,78.25,78.27,78.18,78.22,102086.0,67.3034,67.3206,67.2432,67.2776,102086.0
2021-06-09 13:50:00,78.22,78.28,78.2,78.23,94074.0,67.2776,67.3292,67.2604,67.2862,94074.0
2021-06-09 14:00:00,78.23,78.28,78.22,78.27,106887.0,67.2862,67.3292,67.2776,67.3206,106887.0
2021-06-09 14:10:00,78.28,78.32,78.26,78.32,177842.0,67.3292,67.3636,67.312,67.3636,177842.0
2021-06-09 14:20:00,78.31,78.43,78.29,78.4,218103.0,67.355,67.4582,67.3378,67.4324,218103.0
2021-06-09 14:30:00,78.4,78.42,78.36,78.37,143049.0,67.4324,67.4496,67.398,67.4066,143049.0
2021-06-09 14:40:00,78.36,78.39,78.35,78.35,131997.0,67.398,67.4238,67.3894,67.3894,131997.0
2021-06-09 14:50:00,78.36,78.44,78.34,78.41,171544.0,67.398,67.4668,67.3808,67.441,171544.0
2021-06-09 15:00:00,78.41,78.45,78.37,78.44,130531.0,67.441,67.4754,67.4066,67.4668,130531.0
2021-06-09 15:10:00,78.44,78.48,78.31,78.31,215302.0,67.4668,67.5012,67.355,67.355,215302.0
2021-06-09 15:20:00,78.32,78.34,78.26,78.29,325047.0,67.3636,67.3808,67.312,67.3378,325047.0
2021-06-09 15:30:00,78.28,78.34,78.23,78.24,408694.0,67.3292,67.3808,67.2862,67.2948,408694.0
2021-06-09 15:40:00,78.24,78.27,78.2,78.22,470403.0,67.2948,67.3206,67.2604,67.2776,470403.0
2021-06-09 15:50:00,78.23,78.36,78.09,78.14,1073541.0,67.2862,67.398,67.1658,67.2088,1073541.0
2021-06-10 09:30:00,79.04,79.29,78.39,78.43,1019544.0,67.9829,68.1979,67.4238,67.4582,1019544.0
2021-06-10 09:40:00,78.43,78.55,78.12,78.17,1015256.0,67.4582,67.5615,67.1916,67.2346,1015256.0
2021-06-10 09:50:00,78.17,78.23,77.93,78.01,443700.0,67.2346,67.2862,67.0282,67.097,443700.0
2021-06-10 10:00:00,78.02,78.19,77.91,77.93,602019.0,67.1056,67.2518,67.011,67.0282,602019.0
2021-06-10 10:10:00,77.94,78.02,77.85,77.94,404182.0,67.0368,67.1056,66.9594,67.0368,404182.0
2021-06-10 10:20:00,77.93,78.01,77.79,77.81,324447.0,67.0282,67.097,66.9078,66.925,324447.0
2021-06-10 10:30:00,77.81,77.87,77.66,77.68,354320.0,66.925,66.9766,66.796,66.8132,354320.0
2021-06-10 10:40:00,77.68,77.74,77.59,77.65,286691.0,66.8132,66.8648,66.7358,66.7874,286691.0
2021-06-10 10:50:00,77.65,77.72,77.48,77.7,356888.0,66.7874,66.8476,66.6411,66.8304,356888.0
2021-06-10 11:00:00,77.7,77.73,77.57,77.66,350318.0,66.8304,66.8562,66.7185,66.796,350318.0
2021-06-10 11:10:00,77.66,77.73,77.59,77.69,245870.0,66.796,66.8562,66.7358,66.8218,245870.0
2021-06-10 11:20:00,77.69,77.69,77.56,77.6,155141.0,66.8218,66.8218,66.7099,66.7444,155141.0
2021-06-10 11:30:00,77.6,77.69,77.5,77.63,213028.0,66.7444,66.8218,66.6583,66.7702,213028.0
2021-06-10 11:40:00,77.64,77.67,77.51,77.63,175210.0,66.7788,66.8046,66.6669,66.7702,175210.0
2021-06-10 11:50:00,77.62,77.66,77.54,77.64,125689.0,66.7616,66.796,66.6927,66.7788,125689.0
2021-06-10 12:00:00,77.64,77.66,77.47,77.53,215765.0,66.7788,66.796,66.6325,66.6841,215765.0
2021-06-10 12:10:00,77.52,77.54,77.36,77.45,437353.0,66.6755,66.6927,66.5379,66.6153,437353.0
2021-06-10 12:20:00,77.46,77.49,77.38,77.47,125982.0,66.6239,66.6497,66.5551,66.6325,125982.0
2021-06-10 12:30:00,77.48,77.65,77.32,77.62,298292.0,66.6411,66.7874,66.5035,66.7616,298292.0
2021-06-10 12:40:00,77.62,77.64,77.54,77.56,124124.0,66.7616,66.7788,66.6927,66.7099,124124.0
2021-06-10 12:50:00,77.57,77.59,77.52,77.57,143509.0,66.7185,66.7358,66.6755,66.7185,143509.0
2021-06-10 13:00:00,77.57,77.62,77.56,77.58,149436.0,66.7185,66.7616,66.7099,66.7271,149436.0
2021-06-10 13:10:00,77.58,77.61,77.52,77.56,101764.0,66.7271,66.753,66.6755,66.7099,101764.0
2021-06-10 13:20:00,77.57,77.59,77.54,77.56,116017.0,66.7185,66.7358,66.6927,66.7099,116017.0
2021-06-10 13:30:00,77.56,77.6,77.51,77.59,127557.0,66.7099,66.7444,66.6669,66.7358,127557.0
2021-06-10 13:40:00,77.59,77.63,77.57,77.6,165319.0,66.7358,66.7702,66.7185,66.7444,165319.0
2021-06-10 13:50:00,77.59,77.62,77.56,77.59,227128.0,66.7358,66.7616,66.7099,66.7358,227128.0
2021-06-10 14:00:00,77.59,77.63,77.54,77.6,166804.0,66.7358,66.7702,66.6927,66.7444,166804.0
2021-06-10 14:10:00,77.61,77.63,77.58,77.6,131311.0,66.753,66.7702,66.7271,66.7444,131311.0
2021-06-10 14:20:00,77.59,77.61,77.45,77.46,117656.0,66.7358,66.753,66.6153,66.6239,117656.0
2021-06-10 14:30:00,77.46,77.48,77.39,77.42,159360.0,66.6239,66.6411,66.5637,66.5895,159360.0
2021-06-10 14:40:00,77.42,77.48,77.39,77.45,141887.0,66.5895,66.6411,66.5637,66.6153,141887.0
2021-06-10 14:50:00,77.45,77.5,77.43,77.45,92769.0,66.6153,66.6583,66.5981,66.6153,92769.0
2021-06-10 15:00:00,77.44,77.46,77.3,77.32,229946.0,66.6067,66.6239,66.4863,66.5035,229946.0
2021-06-10 15:10:00,77.32,77.33,77.26,77.27,214827.0,66.5035,66.5121,66.4519,66.4605,214827.0
2021-06-10 15:20:00,77.27,77.29,77.15,77.15,346184.0,66.4605,66.4777,66.3573,66.3573,346184.0
2021-06-10 15:30:00,77.16,77.23,77.08,77.23,402342.0,66.3659,66.4261,66.2971,66.4261,402342.0
2021-06-10 15:40:00,77.23,77.23,76.95,76.97,605840.0,66.4261,66.4261,66.1853,66.2025,605840.0
2021-06-10 15:50:00,76.97,77.08,76.83,76.89,1264483.0,66.2025,66.2971,66.0821,66.1337,1264483.0
2021-06-11 09:30:00,77.0,77.19,76.5,76.64,1211613.0,66.2283,66.3917,65.7982,65.9186,1211613.0
2021-06-11 09:40:00,76.64,76.73,76.38,76.46,498686.0,65.9186,65.9961,65.695,65.7638,498686.0
2021-06-11 09:50:00,76.45,76.6,76.44,76.48,2098459.0,65.7552,65.8842,65.7466,65.781,2098459.0
2021-06-11 10:00:00,76.49,76.7,76.42,76.46,593681.0,65.7896,65.9703,65.7294,65.7638,593681.0
2021-06-11 10:10:00,76.47,76.48,76.21,76.29,500199.0,65.7724,65.781,65.5488,65.6176,500199.0
2021-06-11 10:20:00,76.29,76.29,76.1,76.13,651078.0,65.6176,65.6176,65.4542,65.48,651078.0
2021-06-11 10:30:00,76.13,76.42,76.1,76.4,400293.0,65.48,65.7294,65.4542,65.7122,400293.0
2021-06-11 10:40:00,76.4,76.6,76.38,76.53,479529.0,65.7122,65.8842,65.695,65.824,479529.0
2021-06-11 10:50:00,76.52,76.55,76.4,76.45,495571.0,65.8154,65.8412,65.7122,65.7552,495571.0
2021-06-11 11:00:00,76.45,76.56,76.38,76.5,536922.0,65.7552,65.8498,65.695,65.7982,536922.0
2021-06-11 11:10:00,76.5,76.53,76.25,76.27,220622.0,65.7982,65.824,65.5832,65.6004,220622.0
2021-06-11 11:20:00,76.27,76.48,76.25,76.4,269670.0,65.6004,65.781,65.5832,65.7122,269670.0
2021-06-11 11:30:00,76.41,76.66,76.38,76.65,368922.0,65.7208,65.9359,65.695,65.9272,368922.0
2021-06-11 11:40:00,76.66,76.67,76.57,76.59,308451.0,65.9359,65.9445,65.8584,65.8756,308451.0
2021-06-11 11:50:00,76.59,76.62,76.53,76.61,334670.0,65.8756,65.9014,65.824,65.8928,334670.0
2021-06-11 12:00:00,76.61,76.65,76.48,76.49,343787.0,65.8928,65.9272,65.781,65.7896,343787.0
2021-06-11 12:10:00,76.48,76.5,76.33,76.35,201753.0,65.781,65.7982,65.652,65.6692,201753.0
2021-06-11 12:20:00,76.36,76.41,76.32,76.4,190497.0,65.6778,65.7208,65.6434,65.7122,190497.0
2021-06-11 12:30:00,76.39,76.4,76.29,76.38,265535.0,65.7036,65.7122,65.6176,65.695,265535.0
2021-06-11 12:40:00,76.39,76.45,76.38,76.4,155937.0,65.7036,65.7552,65.695,65.7122,155937.0
2021-06-11 12:50:00,76.4,76.49,76.39,76.47,88492.0,65.7122,65.7896,65.7036,65.7724,88492.0
2021-06-11 13:00:00,76.48,76.57,76.46,76.56,178667.0,65.781,65.8584,65.7638,65.8498,178667.0
2021-06-11 13:10:00,76.55,76.57,76.5,76.53,142080.0,65.8412,65.8584,65.7982,65.824,142080.0
2021-06-11 13:20:00,76.53,76.62,76.53,76.55,215048.0,65.824,65.9014,65.824,65.8412,215048.0
2021-06-11 13:30:00,76.55,76.56,76.46,76.47,151079.0,65.8412,65.8498,65.7638,65.7724,151079.0
2021-06-11 13:40:00,76.47,76.49,76.43,76.47,133763.0,65.7724,65.7896,65.738,65.7724,133763.0
2021-06-11 13:50:00,76.46,76.47,76.32,76.34,201884.0,65.7638,65.7724,65.6434,65.6606,201884.0
2021-06-11 14:00:00,76.34,76.37,76.32,76.37,164407.0,65.6606,65.6864,65.6434,65.6864,164407.0
2021-06-11 14:10:00,76.37,76.39,76.3,76.31,141623.0,65.6864,65.7036,65.6262,65.6348,141623.0
2021-06-11 14:20:00,76.32,76.38,76.3,76.34,141439.0,65.6434,65.695,65.6262,65.6606,141439.0
2021-06-11 14:30:00,76.34,76.39,76.32,76.36,144981.0,65.6606,65.7036,65.6434,65.6778,144981.0
2021-06-11 14:40:00,76.36,76.37,76.28,76.37,232037.0,65.6778,65.6864,65.609,65.6864,232037.0
2021-06-11 14:50:00,76.36,76.38,76.31,76.34,153208.0,65.6778,65.695,65.6348,65.6606,153208.0
2021-06-11 15:00:00,76.34,76.41,76.32,76.41,174842.0,65.6606,65.7208,65.6434,65.7208,174842.0
2021-06-11 15:10:00,76.4,76.42,76.32,76.37,192281.0,65.7122,65.7294,65.6434,65.6864,192281.0
2021-06-11 15:20:00,76.36,76.37,76.28,76.31,164984.0,65.6778,65.6864,65.609,65.6348,164984.0
2021-06-11 15:30:00,76.31,76.35,76.29,76.31,262865.0,65.6348,65.6692,65.6176,65.6348,262865.0
2021-06-11 15:40:00,76.31,76.32,76.22,76.25,326163.0,65.6348,65.6434,65.5574,65.5832,326163.0
2021-06-11 15:50:00,76.25,76.48,76.25,76.47,1184556.0,65.5832,65.781,65.5832,65.7724,1184556.0
2021-06-14 09:30:00,76.61,76.77,76.25,76.27,704853.0,65.8928,66.0305,65.5832,65.6004,704853.0
2021-06-14 09:40:00,76.26,76.33,76.13,76.21,477658.0,65.5918,65.652,65.48,65.5488,477658.0
2021-06-14 09:50:00,76.2,76.29,76.03,76.08,289859.0,65.5402,65.6176,65.394,65.437,289859.0
2021-06-14 10:00:00,76.08,76.26,75.97,76.21,326926.0,65.437,65.5918,65.3424,65.5488,326926.0
2021-06-14 10:10:00,76.21,76.3,76.1,76.29,241896.0,65.5488,65.6262,65.4542,65.6176,241896.0
2021-06-14 10:20:00,76.29,76.35,76.15,76.19,167233.0,65.6176,65.6692,65.4972,65.5316,167233.0
2021-06-14 10:30:00,76.18,76.32,76.11,76.28,342321.0,65.523,65.6434,65.4628,65.609,342321.0
2021-06-14 10:40:00,76.28,76.28,76.12,76.14,143404.0,65.609,65.609,65.4714,65.4886,143404.0
2021-06-14 10:50:00,76.14,76.23,76.1,76.13,198999.0,65.4886,65.566,65.4542,65.48,198999.0
2021-06-14 11:00:00,76.13,76.2,75.71,75.92,806666.0,65.48,65.5402,65.1187,65.2994,806666.0
2021-06-14 11:10:00,75.91,75.91,75.45,75.47,559649.0,65.2908,65.2908,64.8951,64.9123,559649.0
2021-06-14 11:20:00,75.48,75.61,75.26,75.39,631924.0,64.9209,65.0327,64.7317,64.8435,631924.0
2021-06-14 11:30:00,75.39,75.42,75.16,75.24,538286.0,64.8435,64.8693,64.6457,64.7145,538286.0
2021-06-14 11:40:00,75.25,75.43,75.2,75.32,424844.0,64.7231,64.8779,64.6801,64.7833,424844.0
2021-06-14 11:50:00,75.32,75.32,75.16,75.17,415091.0,64.7833,64.7833,64.6457,64.6543,415091.0
2021-06-14 12:00:00,75.17,75.22,75.05,75.06,470164.0,64.6543,64.6973,64.5511,64.5597,470164.0
2021-06-14 12:10:00,75.06,75.15,74.93,75.09,513157.0,64.5597,64.6371,64.4479,64.5855,513157.0
2021-06-14 12:20:00,75.09,75.21,75.07,75.19,208563.0,64.5855,64.6887,64.5683,64.6715,208563.0
2021-06-14 12:30:00,75.18,75.19,75.07,75.09,220541.0,64.6629,64.6715,64.5683,64.5855,220541.0
2021-06-14 12:40:00,75.08,75.19,75.07,75.08,342183.0,64.5769,64.6715,64.5683,64.5769,342183.0
2021-06-14 12:50:00,75.09,75.17,75.08,75.16,200718.0,64.5855,64.6543,64.5769,64.6457,200718.0
2021-06-14 13:00:00,75.16,75.16,75.06,75.08,218317.0,64.6457,64.6457,64.5597,64.5769,218317.0
2021-06-14 13:10:00,75.09,75.2,75.08,75.2,251883.0,64.5855,64.6801,64.5769,64.6801,251883.0
2021-06-14 13:20:00,75.2,75.29,75.16,75.21,266078.0,64.6801,64.7575,64.6457,64.6887,266078.0
2021-06-14 13:30:00,75.2,75.3,75.12,75.13,177789.0,64.6801,64.7661,64.6113,64.6199,177789.0
2021-06-14 13:40:00,75.13,75.17,75.05,75.06,156309.0,64.6199,64.6543,64.5511,64.5597,156309.0
2021-06-14 13:50:00,75.06,75.12,74.97,74.98,248705.0,64.5597,64.6113,64.4823,64.4909,248705.0
2021-06-14 14:00:00,74.99,75.04,74.97,74.97,215150.0,64.4995,64.5425,64.4823,64.4823,215150.0
2021-06-14 14:10:00,74.98,75.01,74.94,74.97,190352.0,64.4909,64.5167,64.4565,64.4823,190352.0
2021-06-14 14:20:00,74.97,74.98,74.77,74.8,311360.0,64.4823,64.4909,64.3102,64.3361,311360.0
2021-06-14 14:30:00,74.79,74.82,74.67,74.68,235474.0,64.3274,64.3533,64.2242,64.2328,235474.0
2021-06-14 14:40:00,74.69,74.95,74.67,74.93,310434.0,64.2414,64.4651,64.2242,64.4479,310434.0
2021-06-14 14:50:00,74.92,74.96,74.82,74.86,207253.0,64.4393,64.4737,64.3533,64.3877,207253.0
2021-06-14 15:00:00,74.85,74.96,74.8,74.81,306868.0,64.3791,64.4737,64.3361,64.3447,306868.0
2021-06-14 15:10:00,74.81,74.84,74.76,74.77,248863.0,64.3447,64.3705,64.3016,64.3102,248863.0
2021-06-14 15:20:00,74.77,74.83,74.69,74.75,364578.0,64.3102,64.3619,64.2414,64.293,364578.0
2021-06-14 15:30:00,74.75,74.97,74.73,74.97,499436.0,64.293,64.4823,64.2758,64.4823,499436.0
2021-06-14 15:40:00,74.97,74.99,74.82,74.84,555138.0,64.4823,64.4995,64.3533,64.3705,555138.0
2021-06-14 15:50:00,74.84,75.18,74.83,75.17,1332012.0,64.3705,64.6629,64.3619,64.6543,1332012.0
2021-06-15 09:30:00,75.06,75.34,74.83,75.06,1360259.0,64.5597,64.8005,64.3619,64.5597,1360259.0
2021-06-15 09:40:00,75.05,75.11,74.83,74.92,545382.0,64.5511,64.6027,64.3619,64.4393,545382.0
2021-06-15 09:50:00,74.91,75.16,74.8,75.13,350647.0,64.4307,64.6457,64.3361,64.6199,350647.0
2021-06-15 10:00:00,75.13,75.26,75.06,75.06,330839.0,64.6199,64.7317,64.5597,64.5597,330839.0
2021-06-15 10:10:00,75.06,75.13,74.93,75.02,237659.0,64.5597,64.6199,64.4479,64.5253,237659.0
2021-06-15 10:20:00,75.03,75.09,74.75,74.87,319294.0,64.5339,64.5855,64.293,64.3963,319294.0
2021-06-15 10:30:00,74.87,75.04,74.79,75.04,288472.0,64.3963,64.5425,64.3274,64.5425,288472.0
2021-06-15 10:40:00,75.04,75.05,74.86,74.92,312494.0,64.5425,64.5511,64.3877,64.4393,312494.0
2021-06-15 10:50:00,74.92,74.98,74.75,74.79,362153.0,64.4393,64.4909,64.293,64.3274,362153.0
2021-06-15 11:00:00,74.79,74.79,74.67,74.69,238244.0,64.3274,64.3274,64.2242,64.2414,238244.0
2021-06-15 11:10:00,74.7,74.82,74.68,74.81,309211.0,64.25,64.3533,64.2328,64.3447,309211.0
2021-06-15 11:20:00,74.82,74.85,74.74,74.81,282039.0,64.3533,64.3791,64.2844,64.3447,282039.0
2021-06-15 11:30:00,74.81,74.82,74.65,74.65,340532.0,64.3447,64.3533,64.207,64.207,340532.0
2021-06-15 11:40:00,74.65,74.71,74.61,74.63,230256.0,64.207,64.2586,64.1726,64.1898,230256.0
2021-06-15 11:50:00,74.62,74.62,74.46,74.48,308509.0,64.1812,64.1812,64.0436,64.0608,308509.0
2021-06-15 12:00:00,74.48,74.51,74.45,74.5,267873.0,64.0608,64.0866,64.035,64.078,267873.0
2021-06-15 12:10:00,74.51,74.66,74.5,74.62,253292.0,64.0866,64.2156,64.078,64.1812,253292.0
2021-06-15 12:20:00,74.61,74.64,74.58,74.62,143649.0,64.1726,64.1984,64.1468,64.1812,143649.0
2021-06-15 12:30:00,74.62,74.74,74.61,74.69,206986.0,64.1812,64.2844,64.1726,64.2414,206986.0
2021-06-15 12:40:00,74.69,74.8,74.65,74.78,186863.0,64.2414,64.3361,64.207,64.3188,186863.0
2021-06-15 12:50:00,74.78,74.91,74.77,74.91,218107.0,64.3188,64.4307,64.3102,64.4307,218107.0
2021-06-15 13:00:00,74.91,74.97,74.84,74.92,318688.0,64.4307,64.4823,64.3705,64.4393,318688.0
2021-06-15 13:10:00,74.92,74.96,74.85,74.9,229617.0,64.4393,64.4737,64.3791,64.4221,229617.0
2021-06-15 13:20:00,74.9,74.97,74.85,74.91,159516.0,64.4221,64.4823,64.3791,64.4307,159516.0
2021-06-15 13:30:00,74.91,75.04,74.91,75.0,240082.0,64.4307,64.5425,64.4307,64.5081,240082.0
2021-06-15 13:40:00,74.99,75.01,74.95,75.0,158077.0,64.4995,64.5167,64.4651,64.5081,158077.0
2021-06-15 13:50:00,75.01,75.12,75.0,75.09,258039.0,64.5167,64.6113,64.5081,64.5855,258039.0
2021-06-15 14:00:00,75.09,75.25,75.08,75.22,225759.0,64.5855,64.7231,64.5769,64.6973,225759.0
2021-06-15 14:10:00,75.22,75.29,75.15,75.23,294245.0,64.6973,64.7575,64.6371,64.7059,294245.0
2021-06-15 14:20:00,75.23,75.24,75.08,75.11,167084.0,64.7059,64.7145,64.5769,64.6027,167084.0
2021-06-15 14:30:00,75.11,75.15,75.05,75.11,151495.0,64.6027,64.6371,64.5511,64.6027,151495.0
2021-06-15 14:40:00,75.11,75.28,75.11,75.25,144406.0,64.6027,64.7489,64.6027,64.7231,144406.0
2021-06-15 14:50:00,75.25,75.33,75.22,75.27,144536.0,64.7231,64.7919,64.6973,64.7403,144536.0
2021-06-15 15:00:00,75.26,75.27,75.18,75.2,217081.0,64.7317,64.7403,64.6629,64.6801,217081.0
2021-06-15 15:10:00,75.21,75.24,75.14,75.2,193421.0,64.6887,64.7145,64.6285,64.6801,193421.0
2021-06-15 15:20:00,75.2,75.25,75.17,75.2,248156.0,64.6801,64.7231,64.6543,64.6801,248156.0
2021-06-15 15:30:00,75.2,75.21,74.93,74.99,952567.0,64.6801,64.6887,64.4479,64.4995,952567.0
2021-06-15 15:40:00,74.99,75.01,74.39,74.39,3171958.0,64.4995,64.5167,63.9834,63.9834,3171958.0
2021-06-15 15:50:00,74.4,74.47,73.25,73.83,6741910.0,63.992,64.0522,63.0029,63.5017,6741910.0
2021-06-16 09:30:00,72.75,73.0,71.03,71.03,3865881.0,62.5728,62.7879,61.0934,61.0934,3865881.0
2021-06-16 09:40:00,71.03,71.33,70.71,70.72,2770721.0,61.0934,61.3515,60.8182,60.8268,2770721.0
2021-06-16 09:50:00,70.71,70.73,70.15,70.51,3765071.0,60.8182,60.8354,60.3365,60.6462,3765071.0
2021-06-16 10:00:00,70.51,70.79,70.37,70.66,2484595.0,60.6462,60.887,60.5258,60.7752,2484595.0
2021-06-16 10:10:00,70.67,70.85,70.5,70.53,2131082.0,60.7838,60.9386,60.6376,60.6634,2131082.0
2021-06-16 10:20:00,70.52,70.95,70.5,70.81,1295744.0,60.6548,61.0246,60.6376,60.9042,1295744.0
2021-06-16 10:30:00,70.8,70.92,70.71,70.92,904767.0,60.8956,60.9988,60.8182,60.9988,904767.0
2021-06-16 10:40:00,70.91,71.24,70.88,71.06,1294699.0,60.9902,61.2741,60.9644,61.1192,1294699.0
2021-06-16 10:50:00,71.05,71.21,70.91,70.99,914907.0,61.1106,61.2483,60.9902,61.059,914907.0
2021-06-16 11:00:00,71.0,71.08,70.85,70.87,630848.0,61.0676,61.1364,60.9386,60.9558,630848.0
2021-06-16 11:10:00,70.87,70.97,70.76,70.91,703182.0,60.9558,61.0418,60.8612,60.9902,703182.0
2021-06-16 11:20:00,70.91,71.11,70.9,71.09,674197.0,60.9902,61.1623,60.9816,61.1451,674197.0
2021-06-16 11:30:00,71.09,71.24,71.04,71.17,674323.0,61.1451,61.2741,61.102,61.2139,674323.0
2021-06-16 11:40:00,71.16,71.24,71.08,71.22,544483.0,61.2053,61.2741,61.1364,61.2569,544483.0
2021-06-16 11:50:00,71.22,71.41,71.19,71.34,646946.0,61.2569,61.4203,61.2311,61.3601,646946.0
2021-06-16 12:00:00,71.34,71.34,71.15,71.17,451141.0,61.3601,61.3601,61.1967,61.2139,451141.0
2021-06-16 12:10:00,71.18,71.21,71.03,71.12,402562.0,61.2225,61.2483,61.0934,61.1709,402562.0
2021-06-16 12:20:00,71.12,71.22,71.07,71.14,313556.0,61.1709,61.2569,61.1278,61.1881,313556.0
2021-06-16 12:30:00,71.13,71.13,70.85,70.87,481783.0,61.1795,61.1795,60.9386,60.9558,481783.0
2021-06-16 12:40:00,70.87,70.96,70.82,70.83,303672.0,60.9558,61.0332,60.9128,60.9214,303672.0
2021-06-16 12:50:00,70.83,70.84,70.63,70.77,538182.0,60.9214,60.93,60.7494,60.8698,538182.0
2021-06-16 13:00:00,70.78,70.78,70.63,70.69,486073.0,60.8784,60.8784,60.7494,60.801,486073.0
2021-06-16 13:10:00,70.69,70.75,70.57,70.57,359751.0,60.801,60.8526,60.6978,60.6978,359751.0
2021-06-16 13:20:00,70.57,70.61,70.45,70.51,526995.0,60.6978,60.7322,60.5946,60.6462,526995.0
2021-06-16 13:30:00,70.51,70.61,70.4,70.61,700556.0,60.6462,60.7322,60.5516,60.7322,700556.0
2021-06-16 13:40:00,70.61,70.78,70.49,70.71,529922.0,60.7322,60.8784,60.629,60.8182,529922.0
2021-06-16 13:50:00,70.71,70.87,70.62,70.8,515306.0,60.8182,60.9558,60.7408,60.8956,515306.0
2021-06-16 14:00:00,70.79,71.95,70.54,71.4,3720331.0,60.887,61.8847,60.672,61.4117,3720331.0
2021-06-16 14:10:00,71.38,71.91,71.2,71.27,1750575.0,61.3945,61.8503,61.2397,61.2999,1750575.0
2021-06-16 14:20:00,71.27,71.45,71.18,71.39,911953.0,61.2999,61.4547,61.2225,61.4031,911953.0
2021-06-16 14:30:00,71.38,71.43,70.96,71.36,1350697.0,61.3945,61.4375,61.0332,61.3773,1350697.0
2021-06-16 14:40:00,71.36,71.56,70.89,70.98,1454420.0,61.3773,61.5493,60.973,61.0504,1454420.0
2021-06-16 14:50:00,70.98,71.25,70.91,71.09,627544.0,61.0504,61.2827,60.9902,61.1451,627544.0
2021-06-16 15:00:00,71.09,71.38,71.01,71.37,640376.0,61.1451,61.3945,61.0762,61.3859,640376.0
2021-06-16 15:10:00,71.38,71.69,71.29,71.67,593451.0,61.3945,61.6611,61.3171,61.6439,593451.0
2021-06-16 15:20:00,71.68,71.78,71.36,71.37,816341.0,61.6525,61.7385,61.3773,61.3859,816341.0
2021-06-16 15:30:00,71.38,71.53,71.25,71.52,1042185.0,61.3945,61.5235,61.2827,61.5149,1042185.0
2021-06-16 15:40:00,71.52,71.65,71.4,71.5,1118201.0,61.5149,61.6267,61.4117,61.4977,1118201.0
2021-06-16 15:50:00,71.5,71.61,71.42,71.47,1667426.0,61.4977,61.5923,61.4289,61.4719,1667426.0
2021-06-17 09:30:00,72.58,72.61,71.51,71.7,2372639.0,62.4266,62.4524,61.5063,61.6697,2372639.0
2021-06-17 09:40:00,71.71,71.71,71.0,71.17,1551827.0,61.6783,61.6783,61.0676,61.2139,1551827.0
2021-06-17 09:50:00,71.17,71.28,70.9,70.97,925956.0,61.2139,61.3085,60.9816,61.0418,925956.0
2021-06-17 10:00:00,70.97,71.0,69.9,70.0,2353503.0,61.0418,61.0676,60.1215,60.2075,2353503.0
2021-06-17 10:10:00,69.99,70.23,69.81,70.16,1408148.0,60.1989,60.4054,60.0441,60.3452,1408148.0
2021-06-17 10:20:00,70.16,70.25,69.93,70.03,1055250.0,60.3452,60.4226,60.1473,60.2333,1055250.0
2021-06-17 10:30:00,70.03,70.31,69.91,70.13,823276.0,60.2333,60.4742,60.1301,60.3193,823276.0
2021-06-17 10:40:00,70.14,70.3,69.9,69.97,974553.0,60.3279,60.4656,60.1215,60.1817,974553.0
2021-06-17 10:50:00,69.97,69.99,69.56,69.56,1123510.0,60.1817,60.1989,59.8291,59.8291,1123510.0
2021-06-17 11:00:00,69.57,69.61,69.22,69.26,1206194.0,59.8377,59.8721,59.5366,59.5711,1206194.0
2021-06-17 11:10:00,69.27,69.37,69.1,69.27,1136874.0,59.5797,59.6657,59.4334,59.5797,1136874.0
2021-06-17 11:20:00,69.28,69.28,68.97,69.13,1146565.0,59.5883,59.5883,59.3216,59.4592,1146565.0
2021-06-17 11:30:00,69.13,69.34,69.09,69.29,958362.0,59.4592,59.6399,59.4248,59.5969,958362.0
2021-06-17 11:40:00,69.3,69.31,68.91,68.94,871579.0,59.6055,59.6141,59.27,59.2958,871579.0
2021-06-17 11:50:00,68.94,68.94,68.23,68.45,2417462.0,59.2958,59.2958,58.6851,58.8744,2417462.0
2021-06-17 12:00:00,68.45,68.67,68.4,68.62,980696.0,58.8744,59.0636,58.8314,59.0206,980696.0
2021-06-17 12:10:00,68.61,68.7,68.24,68.26,1192358.0,59.012,59.0894,58.6937,58.7109,1192358.0
2021-06-17 12:20:00,68.25,68.41,68.15,68.35,1175016.0,58.7023,58.84,58.6163,58.7884,1175016.0
2021-06-17 12:30:00,68.34,68.63,68.19,68.48,1137973.0,58.7798,59.0292,58.6507,58.9002,1137973.0
2021-06-17 12:40:00,68.48,68.78,68.36,68.78,855032.0,58.9002,59.1582,58.797,59.1582,855032.0
2021-06-17 12:50:00,68.77,68.85,68.6,68.84,769664.0,59.1496,59.2184,59.0034,59.2098,769664.0
2021-06-17 13:00:00,68.84,68.98,68.76,68.97,900356.0,59.2098,59.3302,59.141,59.3216,900356.0
2021-06-17 13:10:00,68.97,68.99,68.77,68.85,661332.0,59.3216,59.3388,59.1496,59.2184,661332.0
2021-06-17 13:20:00,68.86,68.87,68.64,68.72,539174.0,59.227,59.2356,59.0378,59.1066,539174.0
2021-06-17 13:30:00,68.73,68.89,68.62,68.75,602380.0,59.1152,59.2528,59.0206,59.1324,602380.0
2021-06-17 13:40:00,68.75,68.92,68.65,68.83,467340.0,59.1324,59.2786,59.0464,59.2012,467340.0
2021-06-17 13:50:00,68.83,68.99,68.8,68.99,417199.0,59.2012,59.3388,59.1754,59.3388,417199.0
2021-06-17 14:00:00,68.99,69.02,68.68,68.71,579448.0,59.3388,59.3646,59.0722,59.098,579448.0
2021-06-17 14:10:00,68.71,68.95,68.66,68.72,556835.0,59.098,59.3044,59.055,59.1066,556835.0
2021-06-17 14:20:00,68.72,68.72,68.55,68.55,460275.0,59.1066,59.1066,58.9604,58.9604,460275.0
2021-06-17 14:30:00,68.56,68.65,68.5,68.52,523127.0,58.969,59.0464,58.9174,58.9346,523127.0
2021-06-17 14:40:00,68.52,68.66,68.51,68.55,441969.0,58.9346,59.055,58.926,58.9604,441969.0
2021-06-17 14:50:00,68.54,68.77,68.53,68.68,602983.0,58.9518,59.1496,58.9432,59.0722,602983.0
2021-06-17 15:00:00,68.68,68.89,68.61,68.87,556984.0,59.0722,59.2528,59.012,59.2356,556984.0
2021-06-17 15:10:00,68.88,68.95,68.77,68.82,689000.0,59.2442,59.3044,59.1496,59.1926,689000.0
2021-06-17 15:20:00,68.82,68.94,68.77,68.84,626045.0,59.1926,59.2958,59.1496,59.2098,626045.0
2021-06-17 15:30:00,68.84,69.04,68.8,69.03,977635.0,59.2098,59.3818,59.1754,59.3732,977635.0
2021-06-17 15:40:00,69.03,69.1,68.78,68.88,1397227.0,59.3732,59.4334,59.1582,59.2442,1397227.0
2021-06-17 15:50:00,68.87,68.89,68.62,68.85,2354869.0,59.2356,59.2528,59.0206,59.2184,2354869.0
2021-06-18 09:30:00,68.48,68.75,67.66,67.69,4779153.0,58.9002,59.1324,58.1949,58.2207,4779153.0
2021-06-18 09:40:00,67.68,67.85,67.39,67.65,1326857.0,58.2121,58.3583,57.9627,58.1863,1326857.0
2021-06-18 09:50:00,67.65,67.92,67.45,67.81,916497.0,58.1863,58.4185,58.0143,58.3239,916497.0
2021-06-18 10:00:00,67.81,67.95,67.42,67.86,1385829.0,58.3239,58.4443,57.9885,58.3669,1385829.0
2021-06-18 10:10:00,67.86,68.04,67.48,67.51,1249631.0,58.3669,58.5217,58.0401,58.0659,1249631.0
2021-06-18 10:20:00,67.52,67.82,67.26,67.34,1353673.0,58.0745,58.3325,57.8508,57.9196,1353673.0
2021-06-18 10:30:00,67.33,67.62,67.24,67.46,899628.0,57.911,58.1605,57.8336,58.0229,899628.0
2021-06-18 10:40:00,67.45,67.46,67.15,67.19,1192419.0,58.0143,58.0229,57.7562,57.7906,1192419.0
2021-06-18 10:50:00,67.19,67.46,67.13,67.21,991705.0,57.7906,58.0229,57.739,57.8078,991705.0
2021-06-18 11:00:00,67.22,67.54,67.13,67.48,713447.0,57.8164,58.0917,57.739,58.0401,713447.0
2021-06-18 11:10:00,67.49,67.73,67.48,67.67,710197.0,58.0487,58.2551,58.0401,58.2035,710197.0
2021-06-18 11:20:00,67.68,67.9,67.55,67.63,1107191.0,58.2121,58.4013,58.1003,58.1691,1107191.0
2021-06-18 11:30:00,67.64,67.88,67.61,67.66,1003057.0,58.1777,58.3841,58.1519,58.1949,1003057.0
2021-06-18 11:40:00,67.68,67.85,67.65,67.66,372774.0,58.2121,58.3583,58.1863,58.1949,372774.0
2021-06-18 11:50:00,67.66,67.79,67.61,67.71,322242.0,58.1949,58.3067,58.1519,58.2379,322242.0
2021-06-18 12:00:00,67.7,67.71,67.52,67.64,348002.0,58.2293,58.2379,58.0745,58.1777,348002.0
2021-06-18 12:10:00,67.64,67.75,67.56,67.67,525357.0,58.1777,58.2723,58.1089,58.2035,525357.0
2021-06-18 12:20:00,67.67,67.72,67.55,67.56,320552.0,58.2035,58.2465,58.1003,58.1089,320552.0
2021-06-18 12:30:00,67.56,67.63,67.43,67.48,620893.0,58.1089,58.1691,57.9971,58.0401,620893.0
2021-06-18 12:40:00,67.48,67.49,67.34,67.41,448211.0,58.0401,58.0487,57.9196,57.9799,448211.0
2021-06-18 12:50:00,67.4,67.45,67.26,67.31,391576.0,57.9713,58.0143,57.8508,57.8938,391576.0
2021-06-18 13:00:00,67.31,67.42,67.27,67.39,430916.0,57.8938,57.9885,57.8594,57.9627,430916.0
2021-06-18 13:10:00,67.38,67.5,67.34,67.48,317256.0,57.9541,58.0573,57.9196,58.0401,317256.0
2021-06-18 13:20:00,67.47,67.51,67.31,67.31,430751.0,58.0315,58.0659,57.8938,57.8938,430751.0
2021-06-18 13:30:00,67.31,67.47,67.3,67.42,459762.0,57.8938,58.0315,57.8852,57.9885,459762.0
2021-06-18 13:40:00,67.42,67.56,67.27,67.36,511465.0,57.9885,58.1089,57.8594,57.9368,511465.0
2021-06-18 13:50:00,67.36,67.43,67.27,67.38,373572.0,57.9368,57.9971,57.8594,57.9541,373572.0
2021-06-18 14:00:00,67.37,67.64,67.32,67.51,567217.0,57.9455,58.1777,57.9024,58.0659,567217.0
2021-06-18 14:10:00,67.51,67.56,67.44,67.52,366470.0,58.0659,58.1089,58.0057,58.0745,366470.0
2021-06-18 14:20:00,67.51,67.61,67.49,67.57,297216.0,58.0659,58.1519,58.0487,58.1175,297216.0
2021-06-18 14:30:00,67.56,67.66,67.46,67.48,760786.0,58.1089,58.1949,58.0229,58.0401,760786.0
2021-06-18 14:40:00,67.48,67.55,67.43,67.48,361931.0,58.0401,58.1003,57.9971,58.0401,361931.0
2021-06-18 14:50:00,67.49,67.54,67.29,67.33,478659.0,58.0487,58.0917,57.8766,57.911,478659.0
2021-06-18 15:00:00,67.34,67.53,67.3,67.48,537494.0,57.9196,58.0831,57.8852,58.0401,537494.0
2021-06-18 15:10:00,67.48,67.62,67.39,67.59,444454.0,58.0401,58.1605,57.9627,58.1347,444454.0
2021-06-18 15:20:00,67.58,67.69,67.5,67.53,559018.0,58.1261,58.2207,58.0573,58.0831,559018.0
2021-06-18 15:30:00,67.53,67.79,67.45,67.74,908932.0,58.0831,58.3067,58.0143,58.2637,908932.0
2021-06-18 15:40:00,67.74,67.85,67.54,67.59,1084536.0,58.2637,58.3583,58.0917,58.1347,1084536.0
2021-06-18 15:50:00,67.59,67.83,67.48,67.6,2581969.0,58.1347,58.3411,58.0401,58.1433,2581969.0
2021-06-21 09:30:00,68.44,69.09,68.16,69.04,2252537.0,58.8658,59.4248,58.6249,59.3818,2252537.0
2021-06-21 09:40:00,69.03,69.04,68.05,68.26,1680742.0,59.3732,59.3818,58.5303,58.7109,1680742.0
2021-06-21 09:50:00,68.27,68.37,67.88,67.98,1191977.0,58.7195,58.8056,58.3841,58.4701,1191977.0
2021-06-21 10:00:00,67.98,68.24,67.97,68.15,708820.0,58.4701,58.6937,58.4615,58.6163,708820.0
2021-06-21 10:10:00,68.15,68.73,68.11,68.62,1002042.0,58.6163,59.1152,58.5819,59.0206,1002042.0
2021-06-21 10:20:00,68.62,68.81,68.55,68.76,630857.0,59.0206,59.184,58.9604,59.141,630857.0
2021-06-21 10:30:00,68.76,68.8,68.52,68.74,632977.0,59.141,59.1754,58.9346,59.1238,632977.0
2021-06-21 10:40:00,68.75,68.94,68.64,68.66,626474.0,59.1324,59.2958,59.0378,59.055,626474.0
2021-06-21 10:50:00,68.66,68.79,68.64,68.76,312672.0,59.055,59.1668,59.0378,59.141,312672.0
2021-06-21 11:00:00,68.75,68.8,68.31,68.37,476280.0,59.1324,59.1754,58.754,58.8056,476280.0
2021-06-21 11:10:00,68.37,68.59,68.34,68.54,272147.0,58.8056,58.9948,58.7798,58.9518,272147.0
2021-06-21 11:20:00,68.55,68.58,68.37,68.38,321841.0,58.9604,58.9862,58.8056,58.8142,321841.0
2021-06-21 11:30:00,68.38,68.63,68.35,68.58,396055.0,58.8142,59.0292,58.7884,58.9862,396055.0
2021-06-21 11:40:00,68.58,68.61,68.39,68.51,352521.0,58.9862,59.012,58.8228,58.926,352521.0
2021-06-21 11:50:00,68.51,68.61,68.44,68.47,453530.0,58.926,59.012,58.8658,58.8916,453530.0
2021-06-21 12:00:00,68.46,68.54,68.42,68.44,255029.0,58.883,58.9518,58.8486,58.8658,255029.0
2021-06-21 12:10:00,68.44,68.55,68.4,68.48,235159.0,58.8658,58.9604,58.8314,58.9002,235159.0
2021-06-21 12:20:00,68.48,68.5,68.35,68.38,281420.0,58.9002,58.9174,58.7884,58.8142,281420.0
2021-06-21 12:30:00,68.37,68.37,68.13,68.16,645119.0,58.8056,58.8056,58.5991,58.6249,645119.0
2021-06-21 12:40:00,68.15,68.34,68.15,68.29,381772.0,58.6163,58.7798,58.6163,58.7367,381772.0
2021-06-21 12:50:00,68.29,68.32,68.15,68.25,267903.0,58.7367,58.7626,58.6163,58.7023,267903.0
2021-06-21 13:00:00,68.25,68.3,68.17,68.26,252934.0,58.7023,58.7454,58.6335,58.7109,252934.0
2021-06-21 13:10:00,68.25,68.38,68.21,68.34,276459.0,58.7023,58.8142,58.6679,58.7798,276459.0
2021-06-21 13:20:00,68.34,68.35,68.24,68.31,246325.0,58.7798,58.7884,58.6937,58.754,246325.0
2021-06-21 13:30:00,68.32,68.38,68.23,68.31,327200.0,58.7626,58.8142,58.6851,58.754,327200.0
2021-06-21 13:40:00,68.31,68.67,68.31,68.59,437773.0,58.754,59.0636,58.754,58.9948,437773.0
2021-06-21 13:50:00,68.59,68.62,68.51,68.56,553923.0,58.9948,59.0206,58.926,58.969,553923.0
2021-06-21 14:00:00,68.55,68.72,68.42,68.43,571806.0,58.9604,59.1066,58.8486,58.8572,571806.0
2021-06-21 14:10:00,68.44,68.57,68.44,68.53,258601.0,58.8658,58.9776,58.8658,58.9432,258601.0
2021-06-21 14:20:00,68.53,68.57,68.43,68.45,305181.0,58.9432,58.9776,58.8572,58.8744,305181.0
2021-06-21 14:30:00,68.45,68.51,68.33,68.48,285802.0,58.8744,58.926,58.7712,58.9002,285802.0
2021-06-21 14:40:00,68.48,68.54,68.39,68.42,328492.0,58.9002,58.9518,58.8228,58.8486,328492.0
2021-06-21 14:50:00,68.42,68.51,68.4,68.48,287683.0,58.8486,58.926,58.8314,58.9002,287683.0
2021-06-21 15:00:00,68.48,68.63,68.44,68.61,335020.0,58.9002,59.0292,58.8658,59.012,335020.0
2021-06-21 15:10:00,68.61,68.63,68.45,68.56,427609.0,59.012,59.0292,58.8744,58.969,427609.0
2021-06-21 15:20:00,68.56,68.61,68.43,68.59,493240.0,58.969,59.012,58.8572,58.9948,493240.0
2021-06-21 15:30:00,68.59,68.68,68.53,68.58,649372.0,58.9948,59.0722,58.9432,58.9862,649372.0
2021-06-21 15:40:00,68.59,68.6,68.34,68.4,1254046.0,58.9948,59.0034,58.7798,58.8314,1254046.0
2021-06-21 15:50:00,68.4,68.58,68.39,68.46,2100628.0,58.8314,58.9862,58.8228,58.883,2100628.0
2021-06-22 09:30:00,68.9,68.91,68.17,68.22,1957917.0,59.2614,59.27,58.6335,58.6765,1957917.0
2021-06-22 09:40:00,68.22,68.69,68.2,68.59,1072116.0,58.6765,59.0808,58.6593,58.9948,1072116.0
2021-06-22 09:50:00,68.59,68.6,67.95,68.16,1066973.0,58.9948,59.0034,58.4443,58.6249,1066973.0
2021-06-22 10:00:00,68.16,68.16,67.77,68.02,996404.0,58.6249,58.6249,58.2895,58.5045,996404.0
2021-06-22 10:10:00,68.02,68.4,68.02,68.31,587939.0,58.5045,58.8314,58.5045,58.754,587939.0
2021-06-22 10:20:00,68.3,68.42,68.2,68.28,773538.0,58.7454,58.8486,58.6593,58.7281,773538.0
2021-06-22 10:30:00,68.27,68.48,68.25,68.47,333339.0,58.7195,58.9002,58.7023,58.8916,333339.0
2021-06-22 10:40:00,68.48,68.63,68.43,68.59,627109.0,58.9002,59.0292,58.8572,58.9948,627109.0
2021-06-22 10:50:00,68.6,68.79,68.57,68.73,670555.0,59.0034,59.1668,58.9776,59.1152,670555.0
2021-06-22 11:00:00,68.73,68.75,68.45,68.65,393841.0,59.1152,59.1324,58.8744,59.0464,393841.0
2021-06-22 11:10:00,68.65,68.93,68.61,68.75,527797.0,59.0464,59.2872,59.012,59.1324,527797.0
2021-06-22 11:20:00,68.76,68.8,68.6,68.64,282643.0,59.141,59.1754,59.0034,59.0378,282643.0
2021-06-22 11:30:00,68.63,68.71,68.49,68.58,273109.0,59.0292,59.098,58.9088,58.9862,273109.0
2021-06-22 11:40:00,68.57,68.65,68.55,68.62,215931.0,58.9776,59.0464,58.9604,59.0206,215931.0
2021-06-22 11:50:00,68.62,68.67,68.57,68.67,198501.0,59.0206,59.0636,58.9776,59.0636,198501.0
2021-06-22 12:00:00,68.67,68.83,68.67,68.7,283613.0,59.0636,59.2012,59.0636,59.0894,283613.0
2021-06-22 12:10:00,68.7,68.8,68.63,68.73,238471.0,59.0894,59.1754,59.0292,59.1152,238471.0
2021-06-22 12:20:00,68.73,68.78,68.66,68.68,207395.0,59.1152,59.1582,59.055,59.0722,207395.0
2021-06-22 12:30:00,68.67,68.69,68.57,68.63,134924.0,59.0636,59.0808,58.9776,59.0292,134924.0
2021-06-22 12:40:00,68.62,68.73,68.6,68.72,128065.0,59.0206,59.1152,59.0034,59.1066,128065.0
2021-06-22 12:50:00,68.72,68.74,68.63,68.64,170577.0,59.1066,59.1238,59.0292,59.0378,170577.0
2021-06-22 13:00:00,68.65,68.78,68.64,68.77,185634.0,59.0464,59.1582,59.0378,59.1496,185634.0
2021-06-22 13:10:00,68.77,68.83,68.7,68.75,239666.0,59.1496,59.2012,59.0894,59.1324,239666.0
2021-06-22 13:20:00,68.75,68.89,68.74,68.88,175271.0,59.1324,59.2528,59.1238,59.2442,175271.0
2021-06-22 13:30:00,68.89,68.89,68.75,68.78,205715.0,59.2528,59.2528,59.1324,59.1582,205715.0
2021-06-22 13:40:00,68.78,68.89,68.78,68.89,156356.0,59.1582,59.2528,59.1582,59.2528,156356.0
2021-06-22 13:50:00,68.88,68.99,68.87,68.94,406715.0,59.2442,59.3388,59.2356,59.2958,406715.0
2021-06-22 14:00:00,68.94,68.97,68.85,68.86,425071.0,59.2958,59.3216,59.2184,59.227,425071.0
2021-06-22 14:10:00,68.85,68.96,68.83,68.93,168031.0,59.2184,59.313,59.2012,59.2872,168031.0
2021-06-22 14:20:00,68.94,69.11,68.91,69.05,334157.0,59.2958,59.442,59.27,59.3904,334157.0
2021-06-22 14:30:00,69.06,69.23,69.05,69.17,351886.0,59.399,59.5453,59.3904,59.4936,351886.0
2021-06-22 14:40:00,69.18,69.26,69.12,69.2,471246.0,59.5022,59.5711,59.4506,59.5194,471246.0
2021-06-22 14:50:00,69.19,69.25,69.14,69.2,232210.0,59.5108,59.5625,59.4678,59.5194,232210.0
2021-06-22 15:00:00,69.21,69.38,69.17,69.36,373043.0,59.528,59.6743,59.4936,59.6571,373043.0
2021-06-22 15:10:00,69.36,69.41,69.28,69.35,453236.0,59.6571,59.7001,59.5883,59.6485,453236.0
2021-06-22 15:20:00,69.35,69.39,69.23,69.25,409300.0,59.6485,59.6829,59.5453,59.5625,409300.0
2021-06-22 15:30:00,69.26,69.36,69.06,69.07,414392.0,59.5711,59.6571,59.399,59.4076,414392.0
2021-06-22 15:40:00,69.08,69.14,68.94,69.0,519852.0,59.4162,59.4678,59.2958,59.3474,519852.0
2021-06-22 15:50:00,68.99,69.05,68.9,68.95,1169591.0,59.3388,59.3904,59.2614,59.3044,1169591.0
2021-06-23 09:30:00,69.36,69.72,69.13,69.35,2061493.0,59.6571,59.9667,59.4592,59.6485,2061493.0
2021-06-23 09:40:00,69.34,69.71,69.27,69.57,601946.0,59.6399,59.9581,59.5797,59.8377,601946.0
2021-06-23 09:50:00,69.56,69.63,69.37,69.41,595101.0,59.8291,59.8893,59.6657,59.7001,595101.0
2021-06-23 10:00:00,69.42,69.6,69.33,69.59,418354.0,59.7087,59.8635,59.6313,59.8549,418354.0
2021-06-23 10:10:00,69.59,69.61,69.37,69.48,578928.0,59.8549,59.8721,59.6657,59.7603,578928.0
2021-06-23 10:20:00,69.48,69.5,69.2,69.21,463136.0,59.7603,59.7775,59.5194,59.528,463136.0
2021-06-23 10:30:00,69.22,69.43,69.22,69.27,240798.0,59.5366,59.7173,59.5366,59.5797,240798.0
2021-06-23 10:40:00,69.26,69.29,69.15,69.2,232566.0,59.5711,59.5969,59.4764,59.5194,232566.0
2021-06-23 10:50:00,69.19,69.56,69.15,69.53,410495.0,59.5108,59.8291,59.4764,59.8033,410495.0
2021-06-23 11:00:00,69.54,69.61,69.38,69.44,481709.0,59.8119,59.8721,59.6743,59.7259,481709.0
2021-06-23 11:10:00,69.44,69.49,69.27,69.31,401431.0,59.7259,59.7689,59.5797,59.6141,401431.0
2021-06-23 11:20:00,69.32,69.4,69.21,69.23,392184.0,59.6227,59.6915,59.528,59.5453,392184.0
2021-06-23 11:30:00,69.23,69.26,69.07,69.13,424689.0,59.5453,59.5711,59.4076,59.4592,424689.0
2021-06-23 11:40:00,69.14,69.29,69.13,69.28,237215.0,59.4678,59.5969,59.4592,59.5883,237215.0
2021-06-23 11:50:00,69.29,69.31,69.2,69.3,173234.0,59.5969,59.6141,59.5194,59.6055,173234.0
2021-06-23 12:00:00,69.3,69.38,69.28,69.36,171220.0,59.6055,59.6743,59.5883,59.6571,171220.0
2021-06-23 12:10:00,69.37,69.44,69.35,69.42,144185.0,59.6657,59.7259,59.6485,59.7087,144185.0
2021-06-23 12:20:00,69.42,69.5,69.4,69.47,158633.0,59.7087,59.7775,59.6915,59.7517,158633.0
2021-06-23 12:30:00,69.46,69.55,69.42,69.49,210456.0,59.7431,59.8205,59.7087,59.7689,210456.0
2021-06-23 12:40:00,69.48,69.49,69.39,69.42,167821.0,59.7603,59.7689,59.6829,59.7087,167821.0
2021-06-23 12:50:00,69.42,69.56,69.42,69.55,290913.0,59.7087,59.8291,59.7087,59.8205,290913.0
2021-06-23 13:00:00,69.54,69.71,69.54,69.69,343794.0,59.8119,59.9581,59.8119,59.9409,343794.0
2021-06-23 13:10:00,69.69,69.73,69.62,69.64,235363.0,59.9409,59.9753,59.8807,59.8979,235363.0
2021-06-23 13:20:00,69.64,69.72,69.63,69.69,173878.0,59.8979,59.9667,59.8893,59.9409,173878.0
2021-06-23 13:30:00,69.68,69.81,69.64,69.77,302521.0,59.9323,60.0441,59.8979,60.0097,302521.0
2021-06-23 13:40:00,69.78,69.8,69.66,69.77,232572.0,60.0183,60.0355,59.9151,60.0097,232572.0
2021-06-23 13:50:00,69.77,69.85,69.75,69.81,268682.0,60.0097,60.0785,59.9925,60.0441,268682.0
2021-06-23 14:00:00,69.8,69.89,69.72,69.88,264581.0,60.0355,60.1129,59.9667,60.1043,264581.0
2021-06-23 14:10:00,69.87,70.05,69.86,70.0,720389.0,60.0957,60.2505,60.0871,60.2075,720389.0
2021-06-23 14:20:00,69.99,70.04,69.93,69.96,294587.0,60.1989,60.2419,60.1473,60.1731,294587.0
2021-06-23 14:30:00,69.97,69.97,69.85,69.87,208205.0,60.1817,60.1817,60.0785,60.0957,208205.0
2021-06-23 14:40:00,69.87,69.91,69.78,69.79,195668.0,60.0957,60.1301,60.0183,60.0269,195668.0
2021-06-23 14:50:00,69.78,69.93,69.76,69.87,189144.0,60.0183,60.1473,60.0011,60.0957,189144.0
2021-06-23 15:00:00,69.87,69.93,69.85,69.91,239316.0,60.0957,60.1473,60.0785,60.1301,239316.0
2021-06-23 15:10:00,69.92,69.96,69.87,69.96,236114.0,60.1387,60.1731,60.0957,60.1731,236114.0
2021-06-23 15:20:00,69.95,70.05,69.95,70.02,448677.0,60.1645,60.2505,60.1645,60.2247,448677.0
2021-06-23 15:30:00,70.02,70.02,69.89,69.91,659600.0,60.2247,60.2247,60.1129,60.1301,659600.0
2021-06-23 15:40:00,69.92,70.02,69.74,69.77,629501.0,60.1387,60.2247,59.9839,60.0097,629501.0
2021-06-23 15:50:00,69.76,69.76,69.58,69.65,1538182.0,60.0011,60.0011,59.8463,59.9065,1538182.0
2021-06-24 09:30:00,70.33,70.35,69.95,70.05,1802178.0,60.4914,60.5086,60.1645,60.2505,1802178.0
2021-06-24 09:40:00,70.06,70.39,70.05,70.26,878102.0,60.2591,60.543,60.2505,60.4312,878102.0
2021-06-24 09:50:00,70.27,70.35,70.06,70.11,397838.0,60.4398,60.5086,60.2591,60.3021,397838.0
2021-06-24 10:00:00,70.11,70.34,70.08,70.34,470405.0,60.3021,60.5,60.2763,60.5,470405.0
2021-06-24 10:10:00,70.34,70.7,70.34,70.6,702687.0,60.5,60.8096,60.5,60.7236,702687.0
2021-06-24 10:20:00,70.59,70.83,70.57,70.68,732615.0,60.715,60.9214,60.6978,60.7924,732615.0
2021-06-24 10:30:00,70.69,70.73,70.58,70.69,405485.0,60.801,60.8354,60.7064,60.801,405485.0
2021-06-24 10:40:00,70.69,70.7,70.52,70.64,367274.0,60.801,60.8096,60.6548,60.758,367274.0
2021-06-24 10:50:00,70.65,70.8,70.52,70.8,556336.0,60.7666,60.8956,60.6548,60.8956,556336.0
2021-06-24 11:00:00,70.8,70.92,70.79,70.92,548242.0,60.8956,60.9988,60.887,60.9988,548242.0
2021-06-24 11:10:00,70.92,71.04,70.88,71.02,538473.0,60.9988,61.102,60.9644,61.0848,538473.0
2021-06-24 11:20:00,71.01,71.12,70.93,71.02,682813.0,61.0762,61.1709,61.0074,61.0848,682813.0
2021-06-24 11:30:00,71.02,71.11,70.99,71.06,402390.0,61.0848,61.1623,61.059,61.1192,402390.0
2021-06-24 11:40:00,71.06,71.11,70.88,70.91,361367.0,61.1192,61.1623,60.9644,60.9902,361367.0
2021-06-24 11:50:00,70.91,70.95,70.69,70.7,384212.0,60.9902,61.0246,60.801,60.8096,384212.0
2021-06-24 12:00:00,70.7,70.83,70.67,70.75,552144.0,60.8096,60.9214,60.7838,60.8526,552144.0
2021-06-24 12:10:00,70.76,70.76,70.55,70.61,312363.0,60.8612,60.8612,60.6806,60.7322,312363.0
2021-06-24 12:20:00,70.61,70.71,70.6,70.64,320799.0,60.7322,60.8182,60.7236,60.758,320799.0
2021-06-24 12:30:00,70.64,70.68,70.59,70.67,223720.0,60.758,60.7924,60.715,60.7838,223720.0
2021-06-24 12:40:00,70.68,70.8,70.67,70.77,511968.0,60.7924,60.8956,60.7838,60.8698,511968.0
2021-06-24 12:50:00,70.76,70.87,70.75,70.84,341792.0,60.8612,60.9558,60.8526,60.93,341792.0
2021-06-24 13:00:00,70.85,70.99,70.81,70.97,339356.0,60.9386,61.059,60.9042,61.0418,339356.0
2021-06-24 13:10:00,70.97,71.08,70.94,70.99,334293.0,61.0418,61.1364,61.016,61.059,334293.0
2021-06-24 13:20:00,70.98,71.0,70.87,70.96,287181.0,61.0504,61.0676,60.9558,61.0332,287181.0
2021-06-24 13:30:00,70.96,71.23,70.94,71.23,426581.0,61.0332,61.2655,61.016,61.2655,426581.0
2021-06-24 13:40:00,71.23,71.24,71.09,71.11,317752.0,61.2655,61.2741,61.1451,61.1623,317752.0
2021-06-24 13:50:00,71.11,71.16,71.03,71.14,295980.0,61.1623,61.2053,61.0934,61.1881,295980.0
2021-06-24 14:00:00,71.14,71.16,71.04,71.05,266510.0,61.1881,61.2053,61.102,61.1106,266510.0
2021-06-24 14:10:00,71.06,71.12,71.03,71.07,241252.0,61.1192,61.1709,61.0934,61.1278,241252.0
2021-06-24 14:20:00,71.06,71.17,71.04,71.17,269084.0,61.1192,61.2139,61.102,61.2139,269084.0
2021-06-24 14:30:00,71.17,71.24,71.16,71.23,306456.0,61.2139,61.2741,61.2053,61.2655,306456.0
2021-06-24 14:40:00,71.23,71.3,71.19,71.2,384743.0,61.2655,61.3257,61.2311,61.2397,384743.0
2021-06-24 14:50:00,71.2,71.3,71.18,71.29,225113.0,61.2397,61.3257,61.2225,61.3171,225113.0
2021-06-24 15:00:00,71.3,71.37,71.25,71.35,362041.0,61.3257,61.3859,61.2827,61.3687,362041.0
2021-06-24 15:10:00,71.35,71.52,71.33,71.51,387317.0,61.3687,61.5149,61.3515,61.5063,387317.0
2021-06-24 15:20:00,71.5,71.62,71.48,71.6,618372.0,61.4977,61.6009,61.4805,61.5837,618372.0
2021-06-24 15:30:00,71.6,71.67,71.43,71.54,853921.0,61.5837,61.6439,61.4375,61.5321,853921.0
2021-06-24 15:40:00,71.54,71.56,71.4,71.48,990205.0,61.5321,61.5493,61.4117,61.4805,990205.0
2021-06-24 15:50:00,71.48,71.6,71.27,71.33,1856769.0,61.4805,61.5837,61.2999,61.3515,1856769.0
2021-06-25 09:30:00,71.45,71.49,69.86,70.39,3664191.0,61.4547,61.4891,60.0871,60.543,3664191.0
2021-06-25 09:40:00,70.38,71.24,70.32,71.24,1622930.0,60.5344,61.2741,60.4828,61.2741,1622930.0
2021-06-25 09:50:00,71.23,71.66,71.19,71.55,1255355.0,61.2655,61.6353,61.2311,61.5407,1255355.0
2021-06-25 10:00:00,71.54,71.79,71.45,71.65,1191994.0,61.5321,61.7471,61.4547,61.6267,1191994.0
2021-06-25 10:10:00,71.65,71.78,71.48,71.48,865245.0,61.6267,61.7385,61.4805,61.4805,865245.0
2021-06-25 10:20:00,71.49,71.52,70.91,70.99,1099663.0,61.4891,61.5149,60.9902,61.059,1099663.0
2021-06-25 10:30:00,70.99,71.34,70.9,71.28,692647.0,61.059,61.3601,60.9816,61.3085,692647.0
2021-06-25 10:40:00,71.28,71.37,71.04,71.18,551670.0,61.3085,61.3859,61.102,61.2225,551670.0
2021-06-25 10:50:00,71.19,71.21,71.05,71.06,377502.0,61.2311,61.2483,61.1106,61.1192,377502.0
2021-06-25 11:00:00,71.06,71.46,71.04,71.4,334525.0,61.1192,61.4633,61.102,61.4117,334525.0
2021-06-25 11:10:00,71.4,71.43,71.26,71.33,300888.0,61.4117,61.4375,61.2913,61.3515,300888.0
2021-06-25 11:20:00,71.33,71.4,71.27,71.34,231554.0,61.3515,61.4117,61.2999,61.3601,231554.0
2021-06-25 11:30:00,71.34,71.36,71.24,71.35,307721.0,61.3601,61.3773,61.2741,61.3687,307721.0
2021-06-25 11:40:00,71.36,71.46,71.29,71.39,432669.0,61.3773,61.4633,61.3171,61.4031,432669.0
2021-06-25 11:50:00,71.39,71.58,71.34,71.55,302242.0,61.4031,61.5665,61.3601,61.5407,302242.0
2021-06-25 12:00:00,71.55,71.64,71.53,71.57,253929.0,61.5407,61.6181,61.5235,61.5579,253929.0
2021-06-25 12:10:00,71.58,71.58,71.48,71.5,241118.0,61.5665,61.5665,61.4805,61.4977,241118.0
2021-06-25 12:20:00,71.5,71.55,71.38,71.41,283748.0,61.4977,61.5407,61.3945,61.4203,283748.0
2021-06-25 12:30:00,71.41,71.47,71.36,71.42,195561.0,61.4203,61.4719,61.3773,61.4289,195561.0
2021-06-25 12:40:00,71.42,71.61,71.39,71.59,261092.0,61.4289,61.5923,61.4031,61.5751,261092.0
2021-06-25 12:50:00,71.59,71.6,71.53,71.56,151811.0,61.5751,61.5837,61.5235,61.5493,151811.0
2021-06-25 13:00:00,71.57,71.62,71.51,71.58,172929.0,61.5579,61.6009,61.5063,61.5665,172929.0
2021-06-25 13:10:00,71.57,71.58,71.45,71.46,145693.0,61.5579,61.5665,61.4547,61.4633,145693.0
2021-06-25 13:20:00,71.45,71.46,71.4,71.43,168337.0,61.4547,61.4633,61.4117,61.4375,168337.0
2021-06-25 13:30:00,71.42,71.45,71.35,71.42,248892.0,61.4289,61.4547,61.3687,61.4289,248892.0
2021-06-25 13:40:00,71.41,71.55,71.4,71.53,191954.0,61.4203,61.5407,61.4117,61.5235,191954.0
2021-06-25 13:50:00,71.53,71.61,71.52,71.54,188436.0,61.5235,61.5923,61.5149,61.5321,188436.0
2021-06-25 14:00:00,71.53,71.59,71.5,71.51,219488.0,61.5235,61.5751,61.4977,61.5063,219488.0
2021-06-25 14:10:00,71.51,71.56,71.49,71.51,261585.0,61.5063,61.5493,61.4891,61.5063,261585.0
2021-06-25 14:20:00,71.51,71.65,71.5,71.63,335284.0,61.5063,61.6267,61.4977,61.6095,335284.0
2021-06-25 14:30:00,71.63,71.71,71.61,71.64,372952.0,61.6095,61.6783,61.5923,61.6181,372952.0
2021-06-25 14:40:00,71.64,71.67,71.58,71.63,288250.0,61.6181,61.6439,61.5665,61.6095,288250.0
2021-06-25 14:50:00,71.64,71.64,71.5,71.58,264377.0,61.6181,61.6181,61.4977,61.5665,264377.0
2021-06-25 15:00:00,71.59,71.66,71.54,71.62,301066.0,61.5751,61.6353,61.5321,61.6009,301066.0
2021-06-25 15:10:00,71.62,71.77,71.61,71.69,458348.0,61.6009,61.7299,61.5923,61.6611,458348.0
2021-06-25 15:20:00,71.69,71.7,71.59,71.65,406201.0,61.6611,61.6697,61.5751,61.6267,406201.0
2021-06-25 15:30:00,71.65,71.82,71.61,71.75,703841.0,61.6267,61.7729,61.5923,61.7127,703841.0
2021-06-25 15:40:00,71.75,71.85,71.62,71.73,730794.0,61.7127,61.7987,61.6009,61.6955,730794.0
2021-06-25 15:50:00,71.73,71.8,71.49,71.55,1695458.0,61.6955,61.7557,61.4891,61.5407,1695458.0
2021-06-28 09:30:00,71.32,71.67,70.96,71.02,1775475.0,61.3429,61.6439,61.0332,61.0848,1775475.0
2021-06-28 09:40:00,71.01,71.01,70.46,70.59,1263443.0,61.0762,61.0762,60.6032,60.715,1263443.0
2021-06-28 09:50:00,70.58,71.08,70.48,70.99,929363.0,60.7064,61.1364,60.6204,61.059,929363.0
2021-06-28 10:00:00,70.98,71.08,70.78,70.85,534805.0,61.0504,61.1364,60.8784,60.9386,534805.0
2021-06-28 10:10:00,70.84,71.11,70.69,71.04,465339.0,60.93,61.1623,60.801,61.102,465339.0
2021-06-28 10:20:00,71.03,71.29,70.95,71.1,455560.0,61.0934,61.3171,61.0246,61.1537,455560.0
2021-06-28 10:30:00,71.09,71.13,70.71,70.77,321563.0,61.1451,61.1795,60.8182,60.8698,321563.0
2021-06-28 10:40:00,70.77,70.95,70.73,70.95,313618.0,60.8698,61.0246,60.8354,61.0246,313618.0
2021-06-28 10:50:00,70.95,71.28,70.93,71.23,290252.0,61.0246,61.3085,61.0074,61.2655,290252.0
2021-06-28 11:00:00,71.24,71.4,71.16,71.27,307794.0,61.2741,61.4117,61.2053,61.2999,307794.0
2021-06-28 11:10:00,71.27,71.35,71.16,71.25,230047.0,61.2999,61.3687,61.2053,61.2827,230047.0
2021-06-28 11:20:00,71.24,71.29,71.09,71.15,269439.0,61.2741,61.3171,61.1451,61.1967,269439.0
2021-06-28 11:30:00,71.14,71.29,71.08,71.26,284882.0,61.1881,61.3171,61.1364,61.2913,284882.0
2021-06-28 11:40:00,71.25,71.26,71.11,71.2,207422.0,61.2827,61.2913,61.1623,61.2397,207422.0
2021-06-28 11:50:00,71.2,71.27,71.11,71.25,210403.0,61.2397,61.2999,61.1623,61.2827,210403.0
2021-06-28 12:00:00,71.25,71.34,71.12,71.19,223874.0,61.2827,61.3601,61.1709,61.2311,223874.0
2021-06-28 12:10:00,71.19,71.24,71.05,71.15,240339.0,61.2311,61.2741,61.1106,61.1967,240339.0
2021-06-28 12:20:00,71.15,71.17,71.02,71.05,252937.0,61.1967,61.2139,61.0848,61.1106,252937.0
2021-06-28 12:30:00,71.04,71.16,71.01,71.16,185122.0,61.102,61.2053,61.0762,61.2053,185122.0
2021-06-28 12:40:00,71.16,71.37,71.14,71.37,222798.0,61.2053,61.3859,61.1881,61.3859,222798.0
2021-06-28 12:50:00,71.36,71.36,71.28,71.3,220237.0,61.3773,61.3773,61.3085,61.3257,220237.0
2021-06-28 13:00:00,71.3,71.31,71.18,71.27,175243.0,61.3257,61.3343,61.2225,61.2999,175243.0
2021-06-28 13:10:00,71.27,71.27,71.12,71.18,165673.0,61.2999,61.2999,61.1709,61.2225,165673.0
2021-06-28 13:20:00,71.19,71.22,71.07,71.13,211075.0,61.2311,61.2569,61.1278,61.1795,211075.0
2021-06-28 13:30:00,71.13,71.25,71.06,71.18,211319.0,61.1795,61.2827,61.1192,61.2225,211319.0
2021-06-28 13:40:00,71.18,71.28,71.18,71.27,254068.0,61.2225,61.3085,61.2225,61.2999,254068.0
2021-06-28 13:50:00,71.27,71.37,71.25,71.36,178836.0,61.2999,61.3859,61.2827,61.3773,178836.0
2021-06-28 14:00:00,71.35,71.43,71.33,71.36,258119.0,61.3687,61.4375,61.3515,61.3773,258119.0
2021-06-28 14:10:00,71.36,71.4,71.31,71.39,182111.0,61.3773,61.4117,61.3343,61.4031,182111.0
2021-06-28 14:20:00,71.39,71.52,71.36,71.47,170398.0,61.4031,61.5149,61.3773,61.4719,170398.0
2021-06-28 14:30:00,71.47,71.52,71.39,71.45,178895.0,61.4719,61.5149,61.4031,61.4547,178895.0
2021-06-28 14:40:00,71.45,71.51,71.33,71.37,197382.0,61.4547,61.5063,61.3515,61.3859,197382.0
2021-06-28 14:50:00,71.37,71.39,71.24,71.24,217993.0,61.3859,61.4031,61.2741,61.2741,217993.0
2021-06-28 15:00:00,71.25,71.33,71.23,71.27,182461.0,61.2827,61.3515,61.2655,61.2999,182461.0
2021-06-28 15:10:00,71.28,71.36,71.19,71.31,253685.0,61.3085,61.3773,61.2311,61.3343,253685.0
2021-06-28 15:20:00,71.31,71.36,71.27,71.28,194097.0,61.3343,61.3773,61.2999,61.3085,194097.0
2021-06-28 15:30:00,71.28,71.35,71.22,71.33,280330.0,61.3085,61.3687,61.2569,61.3515,280330.0
2021-06-28 15:40:00,71.34,71.45,71.33,71.41,500995.0,61.3601,61.4547,61.3515,61.4203,500995.0
2021-06-28 15:50:00,71.42,71.65,71.41,71.51,1336794.0,61.4289,61.6267,61.4203,61.5063,1336794.0
2021-06-29 09:30:00,70.14,71.6,70.06,70.77,2733350.0,60.3279,61.5837,60.2591,60.8698,2733350.0
2021-06-29 09:40:00,70.77,70.79,70.31,70.42,1021014.0,60.8698,60.887,60.4742,60.5688,1021014.0
2021-06-29 09:50:00,70.41,70.69,70.28,70.59,888943.0,60.5602,60.801,60.4484,60.715,888943.0
2021-06-29 10:00:00,70.6,70.71,70.42,70.53,791210.0,60.7236,60.8182,60.5688,60.6634,791210.0
2021-06-29 10:10:00,70.53,70.82,70.51,70.79,721742.0,60.6634,60.9128,60.6462,60.887,721742.0
2021-06-29 10:20:00,70.8,70.89,70.69,70.84,575563.0,60.8956,60.973,60.801,60.93,575563.0
2021-06-29 10:30:00,70.85,70.91,70.6,70.66,734811.0,60.9386,60.9902,60.7236,60.7752,734811.0
2021-06-29 10:40:00,70.66,70.66,70.5,70.63,495731.0,60.7752,60.7752,60.6376,60.7494,495731.0
2021-06-29 10:50:00,70.62,70.74,70.55,70.6,417828.0,60.7408,60.844,60.6806,60.7236,417828.0
2021-06-29 11:00:00,70.61,70.73,70.58,70.7,331020.0,60.7322,60.8354,60.7064,60.8096,331020.0
2021-06-29 11:10:00,70.7,70.86,70.67,70.81,619811.0,60.8096,60.9472,60.7838,60.9042,619811.0
2021-06-29 11:20:00,70.81,70.87,70.73,70.73,334337.0,60.9042,60.9558,60.8354,60.8354,334337.0
2021-06-29 11:30:00,70.73,70.73,70.57,70.59,312046.0,60.8354,60.8354,60.6978,60.715,312046.0
2021-06-29 11:40:00,70.58,70.66,70.53,70.58,378587.0,60.7064,60.7752,60.6634,60.7064,378587.0
2021-06-29 11:50:00,70.57,70.8,70.57,70.74,320628.0,60.6978,60.8956,60.6978,60.844,320628.0
2021-06-29 12:00:00,70.75,70.78,70.69,70.72,257542.0,60.8526,60.8784,60.801,60.8268,257542.0
2021-06-29 12:10:00,70.73,70.78,70.69,70.75,242005.0,60.8354,60.8784,60.801,60.8526,242005.0
2021-06-29 12:20:00,70.74,70.76,70.5,70.51,368720.0,60.844,60.8612,60.6376,60.6462,368720.0
2021-06-29 12:30:00,70.52,70.6,70.5,70.59,423141.0,60.6548,60.7236,60.6376,60.715,423141.0
2021-06-29 12:40:00,70.58,70.6,70.51,70.58,250190.0,60.7064,60.7236,60.6462,60.7064,250190.0
2021-06-29 12:50:00,70.58,70.6,70.52,70.57,366479.0,60.7064,60.7236,60.6548,60.6978,366479.0
2021-06-29 13:00:00,70.58,70.61,70.54,70.6,313045.0,60.7064,60.7322,60.672,60.7236,313045.0
2021-06-29 13:10:00,70.59,70.62,70.43,70.44,582570.0,60.715,60.7408,60.5774,60.586,582570.0
2021-06-29 13:20:00,70.44,70.48,70.35,70.4,459477.0,60.586,60.6204,60.5086,60.5516,459477.0
2021-06-29 13:30:00,70.39,70.45,70.32,70.37,255516.0,60.543,60.5946,60.4828,60.5258,255516.0
2021-06-29 13:40:00,70.37,70.37,70.18,70.19,390497.0,60.5258,60.5258,60.3624,60.371,390497.0
2021-06-29 13:50:00,70.2,70.22,70.16,70.2,460690.0,60.3796,60.3968,60.3452,60.3796,460690.0
2021-06-29 14:00:00,70.2,70.2,69.96,70.09,753098.0,60.3796,60.3796,60.1731,60.2849,753098.0
2021-06-29 14:10:00,70.09,70.13,70.0,70.01,365906.0,60.2849,60.3193,60.2075,60.2161,365906.0
2021-06-29 14:20:00,70.01,70.06,69.85,69.86,842944.0,60.2161,60.2591,60.0785,60.0871,842944.0
2021-06-29 14:30:00,69.86,69.91,69.77,69.78,465165.0,60.0871,60.1301,60.0097,60.0183,465165.0
2021-06-29 14:40:00,69.78,69.82,69.7,69.78,418259.0,60.0183,60.0527,59.9495,60.0183,418259.0
2021-06-29 14:50:00,69.78,69.81,69.68,69.77,459418.0,60.0183,60.0441,59.9323,60.0097,459418.0
2021-06-29 15:00:00,69.77,69.86,69.72,69.81,426390.0,60.0097,60.0871,59.9667,60.0441,426390.0
2021-06-29 15:10:00,69.81,70.03,69.8,69.97,486264.0,60.0441,60.2333,60.0355,60.1817,486264.0
2021-06-29 15:20:00,69.96,70.05,69.88,69.93,593939.0,60.1731,60.2505,60.1043,60.1473,593939.0
2021-06-29 15:30:00,69.92,69.95,69.8,69.87,542858.0,60.1387,60.1645,60.0355,60.0957,542858.0
2021-06-29 15:40:00,69.87,69.91,69.72,69.77,697695.0,60.0957,60.1301,59.9667,60.0097,697695.0
2021-06-29 15:50:00,69.77,69.8,69.57,69.69,2656612.0,60.0097,60.0355,59.8377,59.9409,2656612.0
2021-06-30 09:30:00,69.68,69.92,69.42,69.88,1478957.0,59.9323,60.1387,59.7087,60.1043,1478957.0
2021-06-30 09:40:00,69.88,70.14,69.59,69.74,734901.0,60.1043,60.3279,59.8549,59.9839,734901.0
2021-06-30 09:50:00,69.73,70.05,69.7,70.03,543880.0,59.9753,60.2505,59.9495,60.2333,543880.0
2021-06-30 10:00:00,70.03,70.31,69.99,70.25,539449.0,60.2333,60.4742,60.1989,60.4226,539449.0
2021-06-30 10:10:00,70.25,70.38,70.18,70.22,471037.0,60.4226,60.5344,60.3624,60.3968,471037.0
2021-06-30 10:20:00,70.22,70.33,70.16,70.23,398590.0,60.3968,60.4914,60.3452,60.4054,398590.0
2021-06-30 10:30:00,70.22,70.61,70.17,70.6,618473.0,60.3968,60.7322,60.3538,60.7236,618473.0
2021-06-30 10:40:00,70.61,70.62,70.43,70.56,411988.0,60.7322,60.7408,60.5774,60.6892,411988.0
2021-06-30 10:50:00,70.56,70.56,70.24,70.36,289472.0,60.6892,60.6892,60.414,60.5172,289472.0
2021-06-30 11:00:00,70.37,70.39,70.1,70.17,404937.0,60.5258,60.543,60.2935,60.3538,404937.0
2021-06-30 11:10:00,70.16,70.39,70.13,70.37,430106.0,60.3452,60.543,60.3193,60.5258,430106.0
2021-06-30 11:20:00,70.36,70.53,70.34,70.48,235029.0,60.5172,60.6634,60.5,60.6204,235029.0
2021-06-30 11:30:00,70.48,70.54,70.38,70.49,273087.0,60.6204,60.672,60.5344,60.629,273087.0
2021-06-30 11:40:00,70.48,70.57,70.35,70.35,327290.0,60.6204,60.6978,60.5086,60.5086,327290.0
2021-06-30 11:50:00,70.36,70.48,70.33,70.45,241736.0,60.5172,60.6204,60.4914,60.5946,241736.0
2021-06-30 12:00:00,70.45,70.55,70.42,70.44,241072.0,60.5946,60.6806,60.5688,60.586,241072.0
2021-06-30 12:10:00,70.44,70.55,70.42,70.48,174072.0,60.586,60.6806,60.5688,60.6204,174072.0
2021-06-30 12:20:00,70.48,70.67,70.44,70.61,276356.0,60.6204,60.7838,60.586,60.7322,276356.0
2021-06-30 12:30:00,70.6,70.77,70.6,70.67,207128.0,60.7236,60.8698,60.7236,60.7838,207128.0
2021-06-30 12:40:00,70.67,70.71,70.6,70.67,247544.0,60.7838,60.8182,60.7236,60.7838,247544.0
2021-06-30 12:50:00,70.67,70.7,70.58,70.63,159314.0,60.7838,60.8096,60.7064,60.7494,159314.0
2021-06-30 13:00:00,70.64,70.68,70.59,70.66,186464.0,60.758,60.7924,60.715,60.7752,186464.0
2021-06-30 13:10:00,70.65,70.65,70.5,70.56,220879.0,60.7666,60.7666,60.6376,60.6892,220879.0
2021-06-30 13:20:00,70.56,70.64,70.54,70.61,202463.0,60.6892,60.758,60.672,60.7322,202463.0
2021-06-30 13:30:00,70.61,70.63,70.52,70.54,184057.0,60.7322,60.7494,60.6548,60.672,184057.0
2021-06-30 13:40:00,70.54,70.64,70.47,70.64,175217.0,60.672,60.758,60.6118,60.758,175217.0
2021-06-30 13:50:00,70.63,70.69,70.57,70.62,174958.0,60.7494,60.801,60.6978,60.7408,174958.0
2021-06-30 14:00:00,70.61,70.69,70.61,70.62,174632.0,60.7322,60.801,60.7322,60.7408,174632.0
2021-06-30 14:10:00,70.63,70.71,70.57,70.69,215932.0,60.7494,60.8182,60.6978,60.801,215932.0
2021-06-30 14:20:00,70.7,70.75,70.68,70.7,266883.0,60.8096,60.8526,60.7924,60.8096,266883.0
2021-06-30 14:30:00,70.7,70.73,70.65,70.65,201444.0,60.8096,60.8354,60.7666,60.7666,201444.0
2021-06-30 14:40:00,70.66,70.67,70.56,70.61,242367.0,60.7752,60.7838,60.6892,60.7322,242367.0
2021-06-30 14:50:00,70.61,70.73,70.6,70.71,156154.0,60.7322,60.8354,60.7236,60.8182,156154.0
2021-06-30 15:00:00,70.71,70.71,70.58,70.62,141944.0,60.8182,60.8182,60.7064,60.7408,141944.0
2021-06-30 15:10:00,70.62,70.7,70.61,70.64,180991.0,60.7408,60.8096,60.7322,60.758,180991.0
2021-06-30 15:20:00,70.65,70.75,70.64,70.67,254128.0,60.7666,60.8526,60.758,60.7838,254128.0
2021-06-30 15:30:00,70.67,70.75,70.58,70.7,488641.0,60.7838,60.8526,60.7064,60.8096,488641.0
2021-06-30 15:40:00,70.7,70.73,70.59,70.62,606498.0,60.8096,60.8354,60.715,60.7408,606498.0
2021-06-30 15:50:00,70.61,70.81,70.6,70.75,1268366.0,60.7322,60.9042,60.7236,60.8526,1268366.0
2021-07-01 09:30:00,71.08,71.21,70.45,70.6,1085777.0,61.1364,61.2483,60.5946,60.7236,1085777.0
2021-07-01 09:40:00,70.59,70.76,70.5,70.65,406393.0,60.715,60.8612,60.6376,60.7666,406393.0
2021-07-01 09:50:00,70.65,70.69,70.45,70.62,344638.0,60.7666,60.801,60.5946,60.7408,344638.0
2021-07-01 10:00:00,70.62,70.78,70.58,70.76,357796.0,60.7408,60.8784,60.7064,60.8612,357796.0
2021-07-01 10:10:00,70.76,70.95,70.71,70.92,399043.0,60.8612,61.0246,60.8182,60.9988,399043.0
2021-07-01 10:20:00,70.93,70.93,70.76,70.83,215488.0,61.0074,61.0074,60.8612,60.9214,215488.0
2021-07-01 10:30:00,70.82,70.82,70.55,70.72,280950.0,60.9128,60.9128,60.6806,60.8268,280950.0
2021-07-01 10:40:00,70.71,70.9,70.67,70.87,243229.0,60.8182,60.9816,60.7838,60.9558,243229.0
2021-07-01 10:50:00,70.87,70.9,70.56,70.57,202098.0,60.9558,60.9816,60.6892,60.6978,202098.0
2021-07-01 11:00:00,70.56,70.78,70.55,70.71,287135.0,60.6892,60.8784,60.6806,60.8182,287135.0
2021-07-01 11:10:00,70.72,70.83,70.57,70.59,230454.0,60.8268,60.9214,60.6978,60.715,230454.0
2021-07-01 11:20:00,70.6,70.78,70.54,70.76,464128.0,60.7236,60.8784,60.672,60.8612,464128.0
2021-07-01 11:30:00,70.75,70.78,70.64,70.7,196517.0,60.8526,60.8784,60.758,60.8096,196517.0
2021-07-01 11:40:00,70.7,70.71,70.61,70.7,137076.0,60.8096,60.8182,60.7322,60.8096,137076.0
2021-07-01 11:50:00,70.7,70.77,70.58,70.61,155508.0,60.8096,60.8698,60.7064,60.7322,155508.0
2021-07-01 12:00:00,70.6,70.7,70.57,70.61,123669.0,60.7236,60.8096,60.6978,60.7322,123669.0
2021-07-01 12:10:00,70.62,70.68,70.57,70.68,132554.0,60.7408,60.7924,60.6978,60.7924,132554.0
2021-07-01 12:20:00,70.67,70.76,70.66,70.75,211335.0,60.7838,60.8612,60.7752,60.8526,211335.0
2021-07-01 12:30:00,70.75,70.87,70.74,70.83,157459.0,60.8526,60.9558,60.844,60.9214,157459.0
2021-07-01 12:40:00,70.83,70.87,70.77,70.79,126501.0,60.9214,60.9558,60.8698,60.887,126501.0
2021-07-01 12:50:00,70.8,70.86,70.79,70.82,96097.0,60.8956,60.9472,60.887,60.9128,96097.0
2021-07-01 13:00:00,70.82,70.94,70.79,70.94,147534.0,60.9128,61.016,60.887,61.016,147534.0
2021-07-01 13:10:00,70.94,70.94,70.87,70.91,122687.0,61.016,61.016,60.9558,60.9902,122687.0
2021-07-01 13:20:00,70.91,70.95,70.85,70.85,105784.0,60.9902,61.0246,60.9386,60.9386,105784.0
2021-07-01 13:30:00,70.86,70.94,70.83,70.85,170514.0,60.9472,61.016,60.9214,60.9386,170514.0
2021-07-01 13:40:00,70.85,70.93,70.83,70.91,125387.0,60.9386,61.0074,60.9214,60.9902,125387.0
2021-07-01 13:50:00,70.92,70.97,70.89,70.94,116167.0,60.9988,61.0418,60.973,61.016,116167.0
2021-07-01 14:00:00,70.93,70.95,70.72,70.73,169936.0,61.0074,61.0246,60.8268,60.8354,169936.0
2021-07-01 14:10:00,70.73,70.83,70.71,70.82,143506.0,60.8354,60.9214,60.8182,60.9128,143506.0
2021-07-01 14:20:00,70.81,70.96,70.8,70.96,195352.0,60.9042,61.0332,60.8956,61.0332,195352.0
2021-07-01 14:30:00,70.97,70.98,70.85,70.86,216819.0,61.0418,61.0504,60.9386,60.9472,216819.0
2021-07-01 14:40:00,70.87,70.91,70.85,70.9,138052.0,60.9558,60.9902,60.9386,60.9816,138052.0
2021-07-01 14:50:00,70.9,70.95,70.86,70.94,117292.0,60.9816,61.0246,60.9472,61.016,117292.0
2021-07-01 15:00:00,70.94,71.0,70.9,70.99,189033.0,61.016,61.0676,60.9816,61.059,189033.0
2021-07-01 15:10:00,70.98,71.05,70.97,71.03,179906.0,61.0504,61.1106,61.0418,61.0934,179906.0
2021-07-01 15:20:00,71.02,71.06,70.93,70.96,149554.0,61.0848,61.1192,61.0074,61.0332,149554.0
2021-07-01 15:30:00,70.96,71.02,70.9,70.99,271331.0,61.0332,61.0848,60.9816,61.059,271331.0
2021-07-01 15:40:00,70.99,71.03,70.91,70.94,326162.0,61.059,61.0934,60.9902,61.016,326162.0
2021-07-01 15:50:00,70.94,71.04,70.87,71.02,1220421.0,61.016,61.102,60.9558,61.0848,1220421.0
2021-07-02 09:30:00,71.01,71.12,70.39,70.39,950392.0,61.0762,61.1709,60.543,60.543,950392.0
2021-07-02 09:40:00,70.39,70.55,70.36,70.45,441515.0,60.543,60.6806,60.5172,60.5946,441515.0
2021-07-02 09:50:00,70.44,70.59,70.29,70.36,377143.0,60.586,60.715,60.457,60.5172,377143.0
2021-07-02 10:00:00,70.36,70.42,70.22,70.26,246921.0,60.5172,60.5688,60.3968,60.4312,246921.0
2021-07-02 10:10:00,70.25,70.3,70.17,70.18,257232.0,60.4226,60.4656,60.3538,60.3624,257232.0
2021-07-02 10:20:00,70.18,70.26,70.11,70.21,353461.0,60.3624,60.4312,60.3021,60.3882,353461.0
2021-07-02 10:30:00,70.22,70.37,70.19,70.21,470334.0,60.3968,60.5258,60.371,60.3882,470334.0
2021-07-02 10:40:00,70.22,70.31,70.2,70.22,232089.0,60.3968,60.4742,60.3796,60.3968,232089.0
2021-07-02 10:50:00,70.22,70.29,70.16,70.27,186625.0,60.3968,60.457,60.3452,60.4398,186625.0
2021-07-02 11:00:00,70.26,70.3,70.18,70.3,151195.0,60.4312,60.4656,60.3624,60.4656,151195.0
2021-07-02 11:10:00,70.29,70.33,70.22,70.26,361408.0,60.457,60.4914,60.3968,60.4312,361408.0
2021-07-02 11:20:00,70.26,70.38,70.24,70.33,201786.0,60.4312,60.5344,60.414,60.4914,201786.0
2021-07-02 11:30:00,70.32,70.38,70.29,70.32,220371.0,60.4828,60.5344,60.457,60.4828,220371.0
2021-07-02 11:40:00,70.33,70.33,70.19,70.3,168339.0,60.4914,60.4914,60.371,60.4656,168339.0
2021-07-02 11:50:00,70.31,70.38,70.3,70.37,100688.0,60.4742,60.5344,60.4656,60.5258,100688.0
2021-07-02 12:00:00,70.37,70.47,70.37,70.41,202008.0,60.5258,60.6118,60.5258,60.5602,202008.0
2021-07-02 12:10:00,70.41,70.42,70.35,70.37,95647.0,60.5602,60.5688,60.5086,60.5258,95647.0
2021-07-02 12:20:00,70.37,70.39,70.32,70.36,179318.0,60.5258,60.543,60.4828,60.5172,179318.0
2021-07-02 12:30:00,70.35,70.46,70.32,70.44,203095.0,60.5086,60.6032,60.4828,60.586,203095.0
2021-07-02 12:40:00,70.45,70.53,70.43,70.53,190659.0,60.5946,60.6634,60.5774,60.6634,190659.0
2021-07-02 12:50:00,70.53,70.55,70.42,70.42,161706.0,60.6634,60.6806,60.5688,60.5688,161706.0
2021-07-02 13:00:00,70.43,70.58,70.42,70.53,154832.0,60.5774,60.7064,60.5688,60.6634,154832.0
2021-07-02 13:10:00,70.54,70.56,70.49,70.53,137000.0,60.672,60.6892,60.629,60.6634,137000.0
2021-07-02 13:20:00,70.54,70.57,70.49,70.5,114519.0,60.672,60.6978,60.629,60.6376,114519.0
2021-07-02 13:30:00,70.51,70.54,70.42,70.48,123344.0,60.6462,60.672,60.5688,60.6204,123344.0
2021-07-02 13:40:00,70.48,70.5,70.4,70.41,118641.0,60.6204,60.6376,60.5516,60.5602,118641.0
2021-07-02 13:50:00,70.41,70.43,70.33,70.37,179345.0,60.5602,60.5774,60.4914,60.5258,179345.0
2021-07-02 14:00:00,70.37,70.45,70.34,70.45,117032.0,60.5258,60.5946,60.5,60.5946,117032.0
2021-07-02 14:10:00,70.45,70.52,70.45,70.49,123828.0,60.5946,60.6548,60.5946,60.629,123828.0
2021-07-02 14:20:00,70.48,70.51,70.44,70.45,125591.0,60.6204,60.6462,60.586,60.5946,125591.0
2021-07-02 14:30:00,70.45,70.53,70.4,70.42,171599.0,60.5946,60.6634,60.5516,60.5688,171599.0
2021-07-02 14:40:00,70.43,70.48,70.39,70.41,151826.0,60.5774,60.6204,60.543,60.5602,151826.0
2021-07-02 14:50:00,70.41,70.43,70.34,70.37,208871.0,60.5602,60.5774,60.5,60.5258,208871.0
2021-07-02 15:00:00,70.37,70.43,70.37,70.39,139239.0,60.5258,60.5774,60.5258,60.543,139239.0
2021-07-02 15:10:00,70.38,70.41,70.32,70.36,190196.0,60.5344,60.5602,60.4828,60.5172,190196.0
2021-07-02 15:20:00,70.35,70.38,70.32,70.35,186690.0,60.5086,60.5344,60.4828,60.5086,186690.0
2021-07-02 15:30:00,70.35,70.39,70.31,70.34,260301.0,60.5086,60.543,60.4742,60.5,260301.0
2021-07-02 15:40:00,70.34,70.4,70.32,70.35,418713.0,60.5,60.5516,60.4828,60.5086,418713.0
2021-07-02 15:50:00,70.35,70.44,70.28,70.41,1414868.0,60.5086,60.586,60.4484,60.5602,1414868.0
2021-07-06 09:30:00,70.11,70.19,68.89,69.04,1478125.0,60.3021,60.371,59.2528,59.3818,1478125.0
2021-07-06 09:40:00,69.02,69.4,68.89,69.33,847185.0,59.3646,59.6915,59.2528,59.6313,847185.0
2021-07-06 09:50:00,69.32,69.38,69.13,69.18,415492.0,59.6227,59.6743,59.4592,59.5022,415492.0
2021-07-06 10:00:00,69.18,69.2,68.74,68.78,597936.0,59.5022,59.5194,59.1238,59.1582,597936.0
2021-07-06 10:10:00,68.78,68.85,68.51,68.66,794776.0,59.1582,59.2184,58.926,59.055,794776.0
2021-07-06 10:20:00,68.66,68.66,68.45,68.51,712681.0,59.055,59.055,58.8744,58.926,712681.0
2021-07-06 10:30:00,68.5,68.5,68.27,68.31,1101892.0,58.9174,58.9174,58.7195,58.754,1101892.0
2021-07-06 10:40:00,68.31,68.36,68.06,68.06,922215.0,58.754,58.797,58.5389,58.5389,922215.0
2021-07-06 10:50:00,68.06,68.07,67.86,67.94,1019952.0,58.5389,58.5475,58.3669,58.4357,1019952.0
2021-07-06 11:00:00,67.94,68.05,67.89,68.0,556850.0,58.4357,58.5303,58.3927,58.4873,556850.0
2021-07-06 11:10:00,68.0,68.19,67.92,68.11,485831.0,58.4873,58.6507,58.4185,58.5819,485831.0
2021-07-06 11:20:00,68.11,68.24,68.0,68.24,522115.0,58.5819,58.6937,58.4873,58.6937,522115.0
2021-07-06 11:30:00,68.23,68.31,68.15,68.27,427708.0,58.6851,58.754,58.6163,58.7195,427708.0
2021-07-06 11:40:00,68.28,68.44,68.23,68.4,739113.0,58.7281,58.8658,58.6851,58.8314,739113.0
2021-07-06 11:50:00,68.39,68.4,68.0,68.05,428169.0,58.8228,58.8314,58.4873,58.5303,428169.0
2021-07-06 12:00:00,68.06,68.15,67.98,67.98,446354.0,58.5389,58.6163,58.4701,58.4701,446354.0
2021-07-06 12:10:00,67.98,68.16,67.98,68.13,527584.0,58.4701,58.6249,58.4701,58.5991,527584.0
2021-07-06 12:20:00,68.12,68.12,67.91,68.01,370964.0,58.5905,58.5905,58.4099,58.4959,370964.0
2021-07-06 12:30:00,68.01,68.12,67.9,68.11,351315.0,58.4959,58.5905,58.4013,58.5819,351315.0
2021-07-06 12:40:00,68.11,68.12,67.91,68.03,454187.0,58.5819,58.5905,58.4099,58.5131,454187.0
2021-07-06 12:50:00,68.03,68.09,67.97,68.08,206833.0,58.5131,58.5647,58.4615,58.5561,206833.0
2021-07-06 13:00:00,68.08,68.21,68.04,68.09,306813.0,58.5561,58.6679,58.5217,58.5647,306813.0
2021-07-06 13:10:00,68.09,68.2,68.04,68.17,207078.0,58.5647,58.6593,58.5217,58.6335,207078.0
2021-07-06 13:20:00,68.17,68.23,68.09,68.19,186212.0,58.6335,58.6851,58.5647,58.6507,186212.0
2021-07-06 13:30:00,68.19,68.28,68.16,68.21,295216.0,58.6507,58.7281,58.6249,58.6679,295216.0
2021-07-06 13:40:00,68.2,68.21,68.1,68.16,266595.0,58.6593,58.6679,58.5733,58.6249,266595.0
2021-07-06 13:50:00,68.16,68.27,68.14,68.2,281897.0,58.6249,58.7195,58.6077,58.6593,281897.0
2021-07-06 14:00:00,68.19,68.23,68.15,68.19,206368.0,58.6507,58.6851,58.6163,58.6507,206368.0
2021-07-06 14:10:00,68.19,68.28,68.12,68.18,212555.0,58.6507,58.7281,58.5905,58.6421,212555.0
2021-07-06 14:20:00,68.19,68.26,68.18,68.25,209555.0,58.6507,58.7109,58.6421,58.7023,209555.0
2021-07-06 14:30:00,68.25,68.31,68.2,68.21,261168.0,58.7023,58.754,58.6593,58.6679,261168.0
2021-07-06 14:40:00,68.22,68.25,68.17,68.23,222435.0,58.6765,58.7023,58.6335,58.6851,222435.0
2021-07-06 14:50:00,68.23,68.26,68.18,68.22,167571.0,58.6851,58.7109,58.6421,58.6765,167571.0
2021-07-06 15:00:00,68.23,68.34,68.22,68.27,223911.0,58.6851,58.7798,58.6765,58.7195,223911.0
2021-07-06 15:10:00,68.27,68.32,68.23,68.3,193711.0,58.7195,58.7626,58.6851,58.7454,193711.0
2021-07-06 15:20:00,68.31,68.33,68.22,68.3,282438.0,58.754,58.7712,58.6765,58.7454,282438.0
2021-07-06 15:30:00,68.3,68.32,68.17,68.22,332790.0,58.7454,58.7626,58.6335,58.6765,332790.0
2021-07-06 15:40:00,68.22,68.32,68.19,68.31,471480.0,58.6765,58.7626,58.6507,58.754,471480.0
2021-07-06 15:50:00,68.32,68.36,68.18,68.21,1482048.0,58.7626,58.797,58.6421,58.6679,1482048.0
2021-07-07 09:30:00,67.71,68.34,67.47,68.3,1681407.0,58.2379,58.7798,58.0315,58.7454,1681407.0
2021-07-07 09:40:00,68.29,68.37,67.95,68.27,951863.0,58.7367,58.8056,58.4443,58.7195,951863.0
2021-07-07 09:50:00,68.27,68.32,67.81,67.93,509011.0,58.7195,58.7626,58.3239,58.4271,509011.0
2021-07-07 10:00:00,67.94,67.94,67.66,67.78,434533.0,58.4357,58.4357,58.1949,58.2981,434533.0
2021-07-07 10:10:00,67.79,67.89,67.68,67.72,443192.0,58.3067,58.3927,58.2121,58.2465,443192.0
2021-07-07 10:20:00,67.72,67.73,67.36,67.4,603571.0,58.2465,58.2551,57.9368,57.9713,603571.0
2021-07-07 10:30:00,67.39,67.58,67.26,67.55,654319.0,57.9627,58.1261,57.8508,58.1003,654319.0
2021-07-07 10:40:00,67.54,67.74,67.4,67.73,604874.0,58.0917,58.2637,57.9713,58.2551,604874.0
2021-07-07 10:50:00,67.74,67.77,67.68,67.7,364553.0,58.2637,58.2895,58.2121,58.2293,364553.0
2021-07-07 11:00:00,67.7,67.9,67.59,67.77,307837.0,58.2293,58.4013,58.1347,58.2895,307837.0
2021-07-07 11:10:00,67.75,68.0,67.75,67.97,348028.0,58.2723,58.4873,58.2723,58.4615,348028.0
2021-07-07 11:20:00,67.97,68.18,67.95,68.11,353831.0,58.4615,58.6421,58.4443,58.5819,353831.0
2021-07-07 11:30:00,68.11,68.32,68.07,68.26,569849.0,58.5819,58.7626,58.5475,58.7109,569849.0
2021-07-07 11:40:00,68.26,68.31,67.86,67.91,349477.0,58.7109,58.754,58.3669,58.4099,349477.0
2021-07-07 11:50:00,67.91,67.93,67.67,67.76,280658.0,58.4099,58.4271,58.2035,58.2809,280658.0
2021-07-07 12:00:00,67.75,67.85,67.73,67.82,281966.0,58.2723,58.3583,58.2551,58.3325,281966.0
2021-07-07 12:10:00,67.81,67.96,67.78,67.91,114180.0,58.3239,58.4529,58.2981,58.4099,114180.0
2021-07-07 12:20:00,67.92,68.06,67.89,67.91,511397.0,58.4185,58.5389,58.3927,58.4099,511397.0
2021-07-07 12:30:00,67.91,67.99,67.83,67.87,215708.0,58.4099,58.4787,58.3411,58.3755,215708.0
2021-07-07 12:40:00,67.86,67.88,67.73,67.8,193777.0,58.3669,58.3841,58.2551,58.3153,193777.0
2021-07-07 12:50:00,67.8,67.88,67.76,67.83,234267.0,58.3153,58.3841,58.2809,58.3411,234267.0
2021-07-07 13:00:00,67.83,67.93,67.83,67.89,201233.0,58.3411,58.4271,58.3411,58.3927,201233.0
2021-07-07 13:10:00,67.88,67.88,67.8,67.81,153766.0,58.3841,58.3841,58.3153,58.3239,153766.0
2021-07-07 13:20:00,67.81,67.87,67.71,67.74,194795.0,58.3239,58.3755,58.2379,58.2637,194795.0
2021-07-07 13:30:00,67.74,67.86,67.72,67.86,155828.0,58.2637,58.3669,58.2465,58.3669,155828.0
2021-07-07 13:40:00,67.85,68.02,67.81,68.0,288051.0,58.3583,58.5045,58.3239,58.4873,288051.0
2021-07-07 13:50:00,68.0,68.01,67.81,67.83,122137.0,58.4873,58.4959,58.3239,58.3411,122137.0
2021-07-07 14:00:00,67.83,68.12,67.82,68.11,223203.0,58.3411,58.5905,58.3325,58.5819,223203.0
2021-07-07 14:10:00,68.1,68.11,67.85,67.98,266863.0,58.5733,58.5819,58.3583,58.4701,266863.0
2021-07-07 14:20:00,67.98,67.99,67.82,67.84,177669.0,58.4701,58.4787,58.3325,58.3497,177669.0
2021-07-07 14:30:00,67.84,67.87,67.76,67.79,313648.0,58.3497,58.3755,58.2809,58.3067,313648.0
2021-07-07 14:40:00,67.8,67.92,67.75,67.9,208627.0,58.3153,58.4185,58.2723,58.4013,208627.0
2021-07-07 14:50:00,67.89,67.97,67.87,67.94,119711.0,58.3927,58.4615,58.3755,58.4357,119711.0
2021-07-07 15:00:00,67.93,68.01,67.91,67.98,191230.0,58.4271,58.4959,58.4099,58.4701,191230.0
2021-07-07 15:10:00,67.98,68.03,67.89,67.9,197649.0,58.4701,58.5131,58.3927,58.4013,197649.0
2021-07-07 15:20:00,67.9,68.0,67.9,67.95,179450.0,58.4013,58.4873,58.4013,58.4443,179450.0
2021-07-07 15:30:00,67.95,67.96,67.77,67.88,368139.0,58.4443,58.4529,58.2895,58.3841,368139.0
2021-07-07 15:40:00,67.88,67.9,67.77,67.77,389477.0,58.3841,58.4013,58.2895,58.2895,389477.0
2021-07-07 15:50:00,67.78,67.94,67.77,67.94,1533725.0,58.2981,58.4357,58.2895,58.4357,1533725.0
2021-07-08 09:30:00,66.4,66.68,66.01,66.15,2133646.0,57.1111,57.352,56.7757,56.8961,2133646.0
2021-07-08 09:40:00,66.13,66.32,65.75,66.31,1609530.0,56.8789,57.0423,56.5521,57.0337,1609530.0
2021-07-08 09:50:00,66.31,66.32,66.03,66.13,884795.0,57.0337,57.0423,56.7929,56.8789,884795.0
2021-07-08 10:00:00,66.15,66.32,65.79,66.18,809261.0,56.8961,57.0423,56.5865,56.9219,809261.0
2021-07-08 10:10:00,66.16,66.3,66.04,66.23,520735.0,56.9047,57.0251,56.8015,56.9649,520735.0
2021-07-08 10:20:00,66.23,66.41,66.0,66.41,615211.0,56.9649,57.1197,56.7671,57.1197,615211.0
2021-07-08 10:30:00,66.41,66.54,66.26,66.45,721751.0,57.1197,57.2316,56.9907,57.1542,721751.0
2021-07-08 10:40:00,66.45,66.73,66.36,66.41,550980.0,57.1542,57.395,57.0767,57.1197,550980.0
2021-07-08 10:50:00,66.41,66.7,66.36,66.61,430053.0,57.1197,57.3692,57.0767,57.2918,430053.0
2021-07-08 11:00:00,66.61,66.9,66.59,66.84,709587.0,57.2918,57.5412,57.2746,57.4896,709587.0
2021-07-08 11:10:00,66.84,66.86,66.69,66.72,348144.0,57.4896,57.5068,57.3606,57.3864,348144.0
2021-07-08 11:20:00,66.72,66.87,66.69,66.75,343846.0,57.3864,57.5154,57.3606,57.4122,343846.0
2021-07-08 11:30:00,66.76,66.96,66.74,66.89,359664.0,57.4208,57.5928,57.4036,57.5326,359664.0
2021-07-08 11:40:00,66.89,67.1,66.86,66.97,371056.0,57.5326,57.7132,57.5068,57.6014,371056.0
2021-07-08 11:50:00,66.97,67.03,66.9,66.97,318208.0,57.6014,57.653,57.5412,57.6014,318208.0
2021-07-08 12:00:00,66.97,67.14,66.91,67.07,279298.0,57.6014,57.7476,57.5498,57.6874,279298.0
2021-07-08 12:10:00,67.08,67.11,66.95,67.0,291959.0,57.696,57.7218,57.5842,57.6272,291959.0
2021-07-08 12:20:00,67.0,67.0,66.85,66.9,252441.0,57.6272,57.6272,57.4982,57.5412,252441.0
2021-07-08 12:30:00,66.9,66.98,66.84,66.88,190638.0,57.5412,57.61,57.4896,57.524,190638.0
2021-07-08 12:40:00,66.87,66.88,66.74,66.81,286146.0,57.5154,57.524,57.4036,57.4638,286146.0
2021-07-08 12:50:00,66.81,66.9,66.76,66.88,192083.0,57.4638,57.5412,57.4208,57.524,192083.0
2021-07-08 13:00:00,66.88,66.9,66.74,66.76,230284.0,57.524,57.5412,57.4036,57.4208,230284.0
2021-07-08 13:10:00,66.76,66.77,66.63,66.65,244939.0,57.4208,57.4294,57.309,57.3262,244939.0
2021-07-08 13:20:00,66.64,66.65,66.53,66.64,261088.0,57.3176,57.3262,57.223,57.3176,261088.0
2021-07-08 13:30:00,66.64,66.65,66.5,66.55,202707.0,57.3176,57.3262,57.1972,57.2402,202707.0
2021-07-08 13:40:00,66.56,66.57,66.46,66.46,321513.0,57.2488,57.2574,57.1628,57.1628,321513.0
2021-07-08 13:50:00,66.46,66.51,66.42,66.46,246127.0,57.1628,57.2058,57.1283,57.1628,246127.0
2021-07-08 14:00:00,66.46,66.48,66.33,66.35,294365.0,57.1628,57.18,57.0509,57.0681,294365.0
2021-07-08 14:10:00,66.34,66.47,66.25,66.28,335729.0,57.0595,57.1714,56.9821,57.0079,335729.0
2021-07-08 14:20:00,66.28,66.36,66.25,66.26,230695.0,57.0079,57.0767,56.9821,56.9907,230695.0
2021-07-08 14:30:00,66.25,66.3,66.16,66.25,383630.0,56.9821,57.0251,56.9047,56.9821,383630.0
2021-07-08 14:40:00,66.24,66.35,66.2,66.32,281202.0,56.9735,57.0681,56.9391,57.0423,281202.0
2021-07-08 14:50:00,66.33,66.5,66.32,66.49,576212.0,57.0509,57.1972,57.0423,57.1886,576212.0
2021-07-08 15:00:00,66.48,66.67,66.46,66.59,500341.0,57.18,57.3434,57.1628,57.2746,500341.0
2021-07-08 15:10:00,66.59,66.59,66.51,66.58,297470.0,57.2746,57.2746,57.2058,57.266,297470.0
2021-07-08 15:20:00,66.58,66.63,66.46,66.46,460520.0,57.266,57.309,57.1628,57.1628,460520.0
2021-07-08 15:30:00,66.47,66.58,66.42,66.47,577563.0,57.1714,57.266,57.1283,57.1714,577563.0
2021-07-08 15:40:00,66.47,66.5,66.34,66.45,808826.0,57.1714,57.1972,57.0595,57.1542,808826.0
2021-07-08 15:50:00,66.45,66.81,66.4,66.8,1914980.0,57.1542,57.4638,57.1111,57.4552,1914980.0
2021-07-09 09:30:00,68.1,68.12,67.64,67.96,1500232.0,58.5733,58.5905,58.1777,58.4529,1500232.0
2021-07-09 09:40:00,67.96,68.51,67.96,68.3,861473.0,58.4529,58.926,58.4529,58.7454,861473.0
2021-07-09 09:50:00,68.3,68.41,68.14,68.17,626077.0,58.7454,58.84,58.6077,58.6335,626077.0
2021-07-09 10:00:00,68.16,68.42,68.16,68.27,469502.0,58.6249,58.8486,58.6249,58.7195,469502.0
2021-07-09 10:10:00,68.29,68.49,68.23,68.33,546191.0,58.7367,58.9088,58.6851,58.7712,546191.0
2021-07-09 10:20:00,68.34,68.48,68.23,68.3,753263.0,58.7798,58.9002,58.6851,58.7454,753263.0
2021-07-09 10:30:00,68.31,68.52,68.28,68.42,687670.0,58.754,58.9346,58.7281,58.8486,687670.0
2021-07-09 10:40:00,68.42,68.46,68.1,68.15,507584.0,58.8486,58.883,58.5733,58.6163,507584.0
2021-07-09 10:50:00,68.15,68.16,67.8,67.84,452349.0,58.6163,58.6249,58.3153,58.3497,452349.0
2021-07-09 11:00:00,67.85,67.99,67.76,67.97,471913.0,58.3583,58.4787,58.2809,58.4615,471913.0
2021-07-09 11:10:00,67.97,68.02,67.88,67.98,278524.0,58.4615,58.5045,58.3841,58.4701,278524.0
2021-07-09 11:20:00,67.98,68.03,67.89,67.94,332633.0,58.4701,58.5131,58.3927,58.4357,332633.0
2021-07-09 11:30:00,67.93,68.13,67.92,68.04,346056.0,58.4271,58.5991,58.4185,58.5217,346056.0
2021-07-09 11:40:00,68.05,68.12,67.83,67.84,317953.0,58.5303,58.5905,58.3411,58.3497,317953.0
2021-07-09 11:50:00,67.83,68.1,67.82,68.03,297783.0,58.3411,58.5733,58.3325,58.5131,297783.0
2021-07-09 12:00:00,68.02,68.19,67.99,68.19,189083.0,58.5045,58.6507,58.4787,58.6507,189083.0
2021-07-09 12:10:00,68.18,68.23,68.1,68.21,226236.0,58.6421,58.6851,58.5733,58.6679,226236.0
2021-07-09 12:20:00,68.2,68.23,68.1,68.12,173265.0,58.6593,58.6851,58.5733,58.5905,173265.0
2021-07-09 12:30:00,68.12,68.19,68.07,68.17,169404.0,58.5905,58.6507,58.5475,58.6335,169404.0
2021-07-09 12:40:00,68.17,68.28,68.16,68.23,133137.0,58.6335,58.7281,58.6249,58.6851,133137.0
2021-07-09 12:50:00,68.23,68.26,68.17,68.22,149896.0,58.6851,58.7109,58.6335,58.6765,149896.0
2021-07-09 13:00:00,68.22,68.34,68.19,68.2,202222.0,58.6765,58.7798,58.6507,58.6593,202222.0
2021-07-09 13:10:00,68.2,68.23,68.11,68.19,308809.0,58.6593,58.6851,58.5819,58.6507,308809.0
2021-07-09 13:20:00,68.19,68.22,68.13,68.22,124324.0,58.6507,58.6765,58.5991,58.6765,124324.0
2021-07-09 13:30:00,68.22,68.22,68.11,68.15,133431.0,58.6765,58.6765,58.5819,58.6163,133431.0
2021-07-09 13:40:00,68.14,68.25,68.14,68.22,112857.0,58.6077,58.7023,58.6077,58.6765,112857.0
2021-07-09 13:50:00,68.22,68.3,68.22,68.27,122735.0,58.6765,58.7454,58.6765,58.7195,122735.0
2021-07-09 14:00:00,68.27,68.38,68.26,68.37,170111.0,58.7195,58.8142,58.7109,58.8056,170111.0
2021-07-09 14:10:00,68.37,68.46,68.34,68.45,145623.0,58.8056,58.883,58.7798,58.8744,145623.0
2021-07-09 14:20:00,68.46,68.48,68.4,68.43,327812.0,58.883,58.9002,58.8314,58.8572,327812.0
2021-07-09 14:30:00,68.43,68.45,68.35,68.45,183294.0,58.8572,58.8744,58.7884,58.8744,183294.0
2021-07-09 14:40:00,68.44,68.48,68.39,68.45,161823.0,58.8658,58.9002,58.8228,58.8744,161823.0
2021-07-09 14:50:00,68.44,68.49,68.43,68.47,184777.0,58.8658,58.9088,58.8572,58.8916,184777.0
2021-07-09 15:00:00,68.47,68.5,68.4,68.45,212235.0,58.8916,58.9174,58.8314,58.8744,212235.0
2021-07-09 15:10:00,68.45,68.51,68.42,68.48,235158.0,58.8744,58.926,58.8486,58.9002,235158.0
2021-07-09 15:20:00,68.49,68.5,68.37,68.45,256506.0,58.9088,58.9174,58.8056,58.8744,256506.0
2021-07-09 15:30:00,68.45,68.52,68.42,68.49,424287.0,58.8744,58.9346,58.8486,58.9088,424287.0
2021-07-09 15:40:00,68.49,68.5,68.32,68.34,608370.0,58.9088,58.9174,58.7626,58.7798,608370.0
2021-07-09 15:50:00,68.35,68.49,68.31,68.45,1554207.0,58.7884,58.9088,58.754,58.8744,1554207.0
2021-07-12 09:30:00,67.67,67.95,67.3,67.67,1262971.0,58.2035,58.4443,57.8852,58.2035,1262971.0
2021-07-12 09:40:00,67.67,68.35,67.6,68.33,730263.0,58.2035,58.7884,58.1433,58.7712,730263.0
2021-07-12 09:50:00,68.33,68.64,68.26,68.6,578929.0,58.7712,59.0378,58.7109,59.0034,578929.0
2021-07-12 10:00:00,68.61,68.9,68.61,68.72,760795.0,59.012,59.2614,59.012,59.1066,760795.0
2021-07-12 10:10:00,68.72,68.89,68.67,68.83,416748.0,59.1066,59.2528,59.0636,59.2012,416748.0
2021-07-12 10:20:00,68.82,68.87,68.65,68.73,292823.0,59.1926,59.2356,59.0464,59.1152,292823.0
2021-07-12 10:30:00,68.73,68.91,68.5,68.6,484706.0,59.1152,59.27,58.9174,59.0034,484706.0
2021-07-12 10:40:00,68.61,68.7,68.53,68.62,362082.0,59.012,59.0894,58.9432,59.0206,362082.0
2021-07-12 10:50:00,68.62,68.76,68.54,68.75,245376.0,59.0206,59.141,58.9518,59.1324,245376.0
2021-07-12 11:00:00,68.75,68.79,68.59,68.63,229163.0,59.1324,59.1668,58.9948,59.0292,229163.0
2021-07-12 11:10:00,68.62,68.66,68.53,68.59,240701.0,59.0206,59.055,58.9432,58.9948,240701.0
2021-07-12 11:20:00,68.59,68.72,68.55,68.61,416309.0,58.9948,59.1066,58.9604,59.012,416309.0
2021-07-12 11:30:00,68.61,68.62,68.51,68.62,243990.0,59.012,59.0206,58.926,59.0206,243990.0
2021-07-12 11:40:00,68.61,68.69,68.56,68.59,226480.0,59.012,59.0808,58.969,58.9948,226480.0
2021-07-12 11:50:00,68.58,68.73,68.57,68.73,359938.0,58.9862,59.1152,58.9776,59.1152,359938.0
2021-07-12 12:00:00,68.73,68.95,68.7,68.94,396521.0,59.1152,59.3044,59.0894,59.2958,396521.0
2021-07-12 12:10:00,68.95,69.07,68.91,68.99,348825.0,59.3044,59.4076,59.27,59.3388,348825.0
2021-07-12 12:20:00,68.99,69.06,68.85,68.95,381791.0,59.3388,59.399,59.2184,59.3044,381791.0
2021-07-12 12:30:00,68.96,69.09,68.9,69.08,310269.0,59.313,59.4248,59.2614,59.4162,310269.0
2021-07-12 12:40:00,69.08,69.19,69.05,69.1,205994.0,59.4162,59.5108,59.3904,59.4334,205994.0
2021-07-12 12:50:00,69.09,69.16,68.98,69.13,351817.0,59.4248,59.485,59.3302,59.4592,351817.0
2021-07-12 13:00:00,69.13,69.36,69.11,69.26,750312.0,59.4592,59.6571,59.442,59.5711,750312.0
2021-07-12 13:10:00,69.25,69.27,69.16,69.22,226379.0,59.5625,59.5797,59.485,59.5366,226379.0
2021-07-12 13:20:00,69.21,69.4,69.2,69.33,236602.0,59.528,59.6915,59.5194,59.6313,236602.0
2021-07-12 13:30:00,69.33,69.34,69.26,69.3,224851.0,59.6313,59.6399,59.5711,59.6055,224851.0
2021-07-12 13:40:00,69.3,69.33,69.23,69.26,169151.0,59.6055,59.6313,59.5453,59.5711,169151.0
2021-07-12 13:50:00,69.27,69.33,69.22,69.23,210292.0,59.5797,59.6313,59.5366,59.5453,210292.0
2021-07-12 14:00:00,69.23,69.29,69.16,69.18,346160.0,59.5453,59.5969,59.485,59.5022,346160.0
2021-07-12 14:10:00,69.17,69.28,69.13,69.27,169224.0,59.4936,59.5883,59.4592,59.5797,169224.0
2021-07-12 14:20:00,69.27,69.33,69.23,69.33,211856.0,59.5797,59.6313,59.5453,59.6313,211856.0
2021-07-12 14:30:00,69.32,69.38,69.26,69.26,216315.0,59.6227,59.6743,59.5711,59.5711,216315.0
2021-07-12 14:40:00,69.27,69.37,69.26,69.33,176856.0,59.5797,59.6657,59.5711,59.6313,176856.0
2021-07-12 14:50:00,69.34,69.47,69.32,69.43,303185.0,59.6399,59.7517,59.6227,59.7173,303185.0
2021-07-12 15:00:00,69.42,69.44,69.34,69.35,237988.0,59.7087,59.7259,59.6399,59.6485,237988.0
2021-07-12 15:10:00,69.35,69.48,69.34,69.34,352805.0,59.6485,59.7603,59.6399,59.6399,352805.0
2021-07-12 15:20:00,69.34,69.46,69.33,69.45,294233.0,59.6399,59.7431,59.6313,59.7345,294233.0
2021-07-12 15:30:00,69.45,69.46,69.3,69.38,477614.0,59.7345,59.7431,59.6055,59.6743,477614.0
2021-07-12 15:40:00,69.39,69.48,69.38,69.45,661533.0,59.6829,59.7603,59.6743,59.7345,661533.0
2021-07-12 15:50:00,69.45,69.59,69.36,69.44,1745802.0,59.7345,59.8549,59.6571,59.7259,1745802.0
2021-07-13 09:30:00,68.98,69.48,68.78,69.48,1110916.0,59.3302,59.7603,59.1582,59.7603,1110916.0
2021-07-13 09:40:00,69.48,69.48,69.12,69.25,533259.0,59.7603,59.7603,59.4506,59.5625,533259.0
2021-07-13 09:50:00,69.26,69.28,68.77,68.78,487399.0,59.5711,59.5883,59.1496,59.1582,487399.0
2021-07-13 10:00:00,68.79,68.8,68.56,68.67,691884.0,59.1668,59.1754,58.969,59.0636,691884.0
2021-07-13 10:10:00,68.65,68.78,68.45,68.51,514454.0,59.0464,59.1582,58.8744,58.926,514454.0
2021-07-13 10:20:00,68.51,68.55,68.31,68.36,415744.0,58.926,58.9604,58.754,58.797,415744.0
2021-07-13 10:30:00,68.36,68.5,68.28,68.35,470418.0,58.797,58.9174,58.7281,58.7884,470418.0
2021-07-13 10:40:00,68.35,68.35,68.14,68.17,340611.0,58.7884,58.7884,58.6077,58.6335,340611.0
2021-07-13 10:50:00,68.17,68.35,68.17,68.22,257970.0,58.6335,58.7884,58.6335,58.6765,257970.0
2021-07-13 11:00:00,68.22,68.26,68.11,68.23,303768.0,58.6765,58.7109,58.5819,58.6851,303768.0
2021-07-13 11:10:00,68.23,68.29,68.14,68.15,395373.0,58.6851,58.7367,58.6077,58.6163,395373.0
2021-07-13 11:20:00,68.15,68.2,68.05,68.15,257669.0,58.6163,58.6593,58.5303,58.6163,257669.0
2021-07-13 11:30:00,68.14,68.15,68.03,68.1,311743.0,58.6077,58.6163,58.5131,58.5733,311743.0
2021-07-13 11:40:00,68.09,68.28,68.01,68.28,296187.0,58.5647,58.7281,58.4959,58.7281,296187.0
2021-07-13 11:50:00,68.28,68.32,68.19,68.28,227413.0,58.7281,58.7626,58.6507,58.7281,227413.0
2021-07-13 12:00:00,68.28,68.41,68.26,68.39,253599.0,58.7281,58.84,58.7109,58.8228,253599.0
2021-07-13 12:10:00,68.39,68.47,68.27,68.29,322328.0,58.8228,58.8916,58.7195,58.7367,322328.0
2021-07-13 12:20:00,68.28,68.32,68.22,68.3,337789.0,58.7281,58.7626,58.6765,58.7454,337789.0
2021-07-13 12:30:00,68.31,68.33,68.26,68.31,151407.0,58.754,58.7712,58.7109,58.754,151407.0
2021-07-13 12:40:00,68.31,68.37,68.2,68.28,256942.0,58.754,58.8056,58.6593,58.7281,256942.0
2021-07-13 12:50:00,68.27,68.35,68.25,68.28,184155.0,58.7195,58.7884,58.7023,58.7281,184155.0
2021-07-13 13:00:00,68.28,68.38,68.28,68.36,199263.0,58.7281,58.8142,58.7281,58.797,199263.0
2021-07-13 13:10:00,68.35,68.39,68.26,68.34,238663.0,58.7884,58.8228,58.7109,58.7798,238663.0
2021-07-13 13:20:00,68.35,68.57,68.34,68.51,237753.0,58.7884,58.9776,58.7798,58.926,237753.0
2021-07-13 13:30:00,68.51,68.55,68.36,68.44,593632.0,58.926,58.9604,58.797,58.8658,593632.0
2021-07-13 13:40:00,68.44,68.56,68.37,68.43,311624.0,58.8658,58.969,58.8056,58.8572,311624.0
2021-07-13 13:50:00,68.43,68.65,68.42,68.62,303345.0,58.8572,59.0464,58.8486,59.0206,303345.0
2021-07-13 14:00:00,68.61,68.74,68.54,68.68,552112.0,59.012,59.1238,58.9518,59.0722,552112.0
2021-07-13 14:10:00,68.67,68.73,68.57,68.71,259008.0,59.0636,59.1152,58.9776,59.098,259008.0
2021-07-13 14:20:00,68.72,68.74,68.61,68.63,219294.0,59.1066,59.1238,59.012,59.0292,219294.0
2021-07-13 14:30:00,68.62,68.68,68.56,68.64,167902.0,59.0206,59.0722,58.969,59.0378,167902.0
2021-07-13 14:40:00,68.65,68.68,68.56,68.63,154877.0,59.0464,59.0722,58.969,59.0292,154877.0
2021-07-13 14:50:00,68.63,68.64,68.53,68.54,154947.0,59.0292,59.0378,58.9432,58.9518,154947.0
2021-07-13 15:00:00,68.54,68.61,68.53,68.55,222776.0,58.9518,59.012,58.9432,58.9604,222776.0
2021-07-13 15:10:00,68.55,68.56,68.4,68.53,276317.0,58.9604,58.969,58.8314,58.9432,276317.0
2021-07-13 15:20:00,68.53,68.55,68.4,68.45,293426.0,58.9432,58.9604,58.8314,58.8744,293426.0
2021-07-13 15:30:00,68.44,68.52,68.39,68.45,381903.0,58.8658,58.9346,58.8228,58.8744,381903.0
2021-07-13 15:40:00,68.45,68.54,68.44,68.48,427864.0,58.8744,58.9518,58.8658,58.9002,427864.0
2021-07-13 15:50:00,68.48,68.5,68.34,68.47,1787813.0,58.9002,58.9174,58.7798,58.8916,1787813.0
2021-07-14 09:30:00,69.99,70.68,69.72,70.56,3237707.0,60.1989,60.7924,59.9667,60.6892,3237707.0
2021-07-14 09:40:00,70.56,70.78,69.58,69.79,1612573.0,60.6892,60.8784,59.8463,60.0269,1612573.0
2021-07-14 09:50:00,69.78,69.88,69.49,69.87,905804.0,60.0183,60.1043,59.7689,60.0957,905804.0
2021-07-14 10:00:00,69.88,70.14,69.71,69.88,1212612.0,60.1043,60.3279,59.9581,60.1043,1212612.0
2021-07-14 10:10:00,69.88,70.54,69.82,70.41,1072884.0,60.1043,60.672,60.0527,60.5602,1072884.0
2021-07-14 10:20:00,70.41,70.78,68.74,68.81,2306015.0,60.5602,60.8784,59.1238,59.184,2306015.0
2021-07-14 10:30:00,68.82,69.14,67.69,68.24,4249865.0,59.1926,59.4678,58.2207,58.6937,4249865.0
2021-07-14 10:40:00,68.24,68.38,68.0,68.35,1403533.0,58.6937,58.8142,58.4873,58.7884,1403533.0
2021-07-14 10:50:00,68.34,68.46,68.07,68.07,949727.0,58.7798,58.883,58.5475,58.5475,949727.0
2021-07-14 11:00:00,68.08,68.11,67.58,67.65,1520328.0,58.5561,58.5819,58.1261,58.1863,1520328.0
2021-07-14 11:10:00,67.63,68.05,67.63,67.95,625243.0,58.1691,58.5303,58.1691,58.4443,625243.0
2021-07-14 11:20:00,67.97,68.04,67.81,68.01,553262.0,58.4615,58.5217,58.3239,58.4959,553262.0
2021-07-14 11:30:00,68.03,68.2,67.68,67.71,378590.0,58.5131,58.6593,58.2121,58.2379,378590.0
2021-07-14 11:40:00,67.71,67.73,67.48,67.53,610399.0,58.2379,58.2551,58.0401,58.0831,610399.0
2021-07-14 11:50:00,67.54,67.79,67.45,67.56,621636.0,58.0917,58.3067,58.0143,58.1089,621636.0
2021-07-14 12:00:00,67.55,67.97,67.51,67.79,716409.0,58.1003,58.4615,58.0659,58.3067,716409.0
2021-07-14 12:10:00,67.78,67.91,67.68,67.79,454389.0,58.2981,58.4099,58.2121,58.3067,454389.0
2021-07-14 12:20:00,67.81,67.86,67.69,67.81,343332.0,58.3239,58.3669,58.2207,58.3239,343332.0
2021-07-14 12:30:00,67.83,67.98,67.72,67.84,350476.0,58.3411,58.4701,58.2465,58.3497,350476.0
2021-07-14 12:40:00,67.84,67.84,67.66,67.76,309764.0,58.3497,58.3497,58.1949,58.2809,309764.0
2021-07-14 12:50:00,67.76,67.86,67.71,67.84,231131.0,58.2809,58.3669,58.2379,58.3497,231131.0
2021-07-14 13:00:00,67.83,67.88,67.69,67.69,230466.0,58.3411,58.3841,58.2207,58.2207,230466.0
2021-07-14 13:10:00,67.7,67.74,67.51,67.54,218550.0,58.2293,58.2637,58.0659,58.0917,218550.0
2021-07-14 13:20:00,67.54,67.66,67.47,67.65,297559.0,58.0917,58.1949,58.0315,58.1863,297559.0
2021-07-14 13:30:00,67.65,67.75,67.6,67.65,282214.0,58.1863,58.2723,58.1433,58.1863,282214.0
2021-07-14 13:40:00,67.65,67.85,67.65,67.79,254782.0,58.1863,58.3583,58.1863,58.3067,254782.0
2021-07-14 13:50:00,67.78,67.82,67.68,67.79,172904.0,58.2981,58.3325,58.2121,58.3067,172904.0
2021-07-14 14:00:00,67.78,67.88,67.74,67.79,362658.0,58.2981,58.3841,58.2637,58.3067,362658.0
2021-07-14 14:10:00,67.79,67.8,67.59,67.6,339840.0,58.3067,58.3153,58.1347,58.1433,339840.0
2021-07-14 14:20:00,67.61,67.67,67.51,67.59,170900.0,58.1519,58.2035,58.0659,58.1347,170900.0
2021-07-14 14:30:00,67.59,67.66,67.49,67.58,282182.0,58.1347,58.1949,58.0487,58.1261,282182.0
2021-07-14 14:40:00,67.59,67.71,67.53,67.7,247298.0,58.1347,58.2379,58.0831,58.2293,247298.0
2021-07-14 14:50:00,67.7,67.81,67.69,67.76,227295.0,58.2293,58.3239,58.2207,58.2809,227295.0
2021-07-14 15:00:00,67.76,67.95,67.76,67.94,259974.0,58.2809,58.4443,58.2809,58.4357,259974.0
2021-07-14 15:10:00,67.94,67.99,67.88,67.94,385233.0,58.4357,58.4787,58.3841,58.4357,385233.0
2021-07-14 15:20:00,67.93,67.96,67.78,67.84,367612.0,58.4271,58.4529,58.2981,58.3497,367612.0
2021-07-14 15:30:00,67.84,67.84,67.62,67.74,460086.0,58.3497,58.3497,58.1605,58.2637,460086.0
2021-07-14 15:40:00,67.74,67.99,67.73,67.98,626153.0,58.2637,58.4787,58.2551,58.4701,626153.0
2021-07-14 15:50:00,67.99,68.31,67.93,68.15,2219619.0,58.4787,58.754,58.4271,58.6163,2219619.0
2021-07-15 09:30:00,67.54,67.94,67.44,67.94,1386147.0,58.0917,58.4357,58.0057,58.4357,1386147.0
2021-07-15 09:40:00,67.95,68.05,67.55,67.62,690391.0,58.4443,58.5303,58.1003,58.1605,690391.0
2021-07-15 09:50:00,67.62,68.02,67.62,67.93,388663.0,58.1605,58.5045,58.1605,58.4271,388663.0
2021-07-15 10:00:00,67.93,68.29,67.91,67.99,723361.0,58.4271,58.7367,58.4099,58.4787,723361.0
2021-07-15 10:10:00,67.98,68.25,67.93,68.01,423079.0,58.4701,58.7023,58.4271,58.4959,423079.0
2021-07-15 10:20:00,68.01,68.39,67.86,68.3,490732.0,58.4959,58.8228,58.3669,58.7454,490732.0
2021-07-15 10:30:00,68.31,68.31,68.1,68.21,227450.0,58.754,58.754,58.5733,58.6679,227450.0
2021-07-15 10:40:00,68.22,68.58,68.19,68.54,391795.0,58.6765,58.9862,58.6507,58.9518,391795.0
2021-07-15 10:50:00,68.53,68.74,68.51,68.73,390922.0,58.9432,59.1238,58.926,59.1152,390922.0
2021-07-15 11:00:00,68.74,68.78,68.57,68.61,319338.0,59.1238,59.1582,58.9776,59.012,319338.0
2021-07-15 11:10:00,68.6,68.62,68.43,68.54,201759.0,59.0034,59.0206,58.8572,58.9518,201759.0
2021-07-15 11:20:00,68.53,68.69,68.45,68.63,196057.0,58.9432,59.0808,58.8744,59.0292,196057.0
2021-07-15 11:30:00,68.64,68.78,68.54,68.77,322696.0,59.0378,59.1582,58.9518,59.1496,322696.0
2021-07-15 11:40:00,68.76,68.91,68.76,68.85,385057.0,59.141,59.27,59.141,59.2184,385057.0
2021-07-15 11:50:00,68.86,69.04,68.77,68.78,330432.0,59.227,59.3818,59.1496,59.1582,330432.0
2021-07-15 12:00:00,68.78,68.9,68.53,68.6,425348.0,59.1582,59.2614,58.9432,59.0034,425348.0
2021-07-15 12:10:00,68.6,68.77,68.54,68.55,206943.0,59.0034,59.1496,58.9518,58.9604,206943.0
2021-07-15 12:20:00,68.54,68.66,68.45,68.49,262877.0,58.9518,59.055,58.8744,58.9088,262877.0
2021-07-15 12:30:00,68.49,68.5,68.31,68.43,208620.0,58.9088,58.9174,58.754,58.8572,208620.0
2021-07-15 12:40:00,68.42,68.53,68.4,68.44,122935.0,58.8486,58.9432,58.8314,58.8658,122935.0
2021-07-15 12:50:00,68.44,68.44,68.23,68.23,138163.0,58.8658,58.8658,58.6851,58.6851,138163.0
2021-07-15 13:00:00,68.23,68.29,68.12,68.22,237739.0,58.6851,58.7367,58.5905,58.6765,237739.0
2021-07-15 13:10:00,68.22,68.25,67.98,67.98,244176.0,58.6765,58.7023,58.4701,58.4701,244176.0
2021-07-15 13:20:00,67.98,68.2,67.96,68.14,261301.0,58.4701,58.6593,58.4529,58.6077,261301.0
2021-07-15 13:30:00,68.15,68.15,67.85,67.91,298123.0,58.6163,58.6163,58.3583,58.4099,298123.0
2021-07-15 13:40:00,67.91,67.96,67.81,67.87,350174.0,58.4099,58.4529,58.3239,58.3755,350174.0
2021-07-15 13:50:00,67.87,67.95,67.8,67.9,182532.0,58.3755,58.4443,58.3153,58.4013,182532.0
2021-07-15 14:00:00,67.89,67.97,67.75,67.81,181415.0,58.3927,58.4615,58.2723,58.3239,181415.0
2021-07-15 14:10:00,67.81,67.94,67.81,67.9,198854.0,58.3239,58.4357,58.3239,58.4013,198854.0
2021-07-15 14:20:00,67.91,68.07,67.86,68.05,167780.0,58.4099,58.5475,58.3669,58.5303,167780.0
2021-07-15 14:30:00,68.05,68.05,67.94,68.01,255101.0,58.5303,58.5303,58.4357,58.4959,255101.0
2021-07-15 14:40:00,68.0,68.05,67.94,68.04,237743.0,58.4873,58.5303,58.4357,58.5217,237743.0
2021-07-15 14:50:00,68.05,68.08,67.99,68.08,174202.0,58.5303,58.5561,58.4787,58.5561,174202.0
2021-07-15 15:00:00,68.08,68.12,68.02,68.1,195424.0,58.5561,58.5905,58.5045,58.5733,195424.0
2021-07-15 15:10:00,68.09,68.2,68.06,68.2,206905.0,58.5647,58.6593,58.5389,58.6593,206905.0
2021-07-15 15:20:00,68.19,68.29,68.17,68.27,332738.0,58.6507,58.7367,58.6335,58.7195,332738.0
2021-07-15 15:30:00,68.28,68.4,68.24,68.34,451798.0,58.7281,58.8314,58.6937,58.7798,451798.0
2021-07-15 15:40:00,68.35,68.38,68.27,68.28,282199.0,58.7884,58.8142,58.7195,58.7281,282199.0
2021-07-15 15:50:00,68.28,68.47,68.28,68.44,1014219.0,58.7281,58.8916,58.7281,58.8658,1014219.0
2021-07-16 09:30:00,68.71,68.76,67.97,68.03,1128470.0,59.098,59.141,58.4615,58.5131,1128470.0
2021-07-16 09:40:00,68.03,68.12,67.76,67.89,444928.0,58.5131,58.5905,58.2809,58.3927,444928.0
2021-07-16 09:50:00,67.89,68.02,67.69,67.75,447247.0,58.3927,58.5045,58.2207,58.2723,447247.0
2021-07-16 10:00:00,67.74,67.78,67.38,67.53,664037.0,58.2637,58.2981,57.9541,58.0831,664037.0
2021-07-16 10:10:00,67.54,67.68,67.2,67.32,669921.0,58.0917,58.2121,57.7992,57.9024,669921.0
2021-07-16 10:20:00,67.33,67.46,67.17,67.19,495192.0,57.911,58.0229,57.7734,57.7906,495192.0
2021-07-16 10:30:00,67.18,67.25,67.04,67.11,399060.0,57.782,57.8422,57.6616,57.7218,399060.0
2021-07-16 10:40:00,67.1,67.23,66.93,67.07,583813.0,57.7132,57.825,57.567,57.6874,583813.0
2021-07-16 10:50:00,67.08,67.39,67.03,67.37,523804.0,57.696,57.9627,57.653,57.9455,523804.0
2021-07-16 11:00:00,67.37,67.43,67.21,67.25,192780.0,57.9455,57.9971,57.8078,57.8422,192780.0
2021-07-16 11:10:00,67.26,67.42,67.24,67.29,143131.0,57.8508,57.9885,57.8336,57.8766,143131.0
2021-07-16 11:20:00,67.28,67.39,67.23,67.34,154717.0,57.868,57.9627,57.825,57.9196,154717.0
2021-07-16 11:30:00,67.35,67.45,67.32,67.45,230983.0,57.9282,58.0143,57.9024,58.0143,230983.0
2021-07-16 11:40:00,67.45,67.47,67.29,67.29,214670.0,58.0143,58.0315,57.8766,57.8766,214670.0
2021-07-16 11:50:00,67.28,67.37,67.26,67.32,146239.0,57.868,57.9455,57.8508,57.9024,146239.0
2021-07-16 12:00:00,67.33,67.33,67.1,67.17,310739.0,57.911,57.911,57.7132,57.7734,310739.0
2021-07-16 12:10:00,67.17,67.28,67.06,67.08,411115.0,57.7734,57.868,57.6788,57.696,411115.0
2021-07-16 12:20:00,67.08,67.14,66.99,67.0,373147.0,57.696,57.7476,57.6186,57.6272,373147.0
2021-07-16 12:30:00,67.0,67.1,66.95,66.99,243047.0,57.6272,57.7132,57.5842,57.6186,243047.0
2021-07-16 12:40:00,67.0,67.07,66.98,67.0,170771.0,57.6272,57.6874,57.61,57.6272,170771.0
2021-07-16 12:50:00,66.99,67.16,66.98,67.12,254864.0,57.6186,57.7648,57.61,57.7304,254864.0
2021-07-16 13:00:00,67.12,67.14,67.05,67.07,116148.0,57.7304,57.7476,57.6702,57.6874,116148.0
2021-07-16 13:10:00,67.08,67.1,67.02,67.06,215447.0,57.696,57.7132,57.6444,57.6788,215447.0
2021-07-16 13:20:00,67.05,67.08,66.99,67.0,189987.0,57.6702,57.696,57.6186,57.6272,189987.0
2021-07-16 13:30:00,67.0,67.03,66.95,67.02,218327.0,57.6272,57.653,57.5842,57.6444,218327.0
2021-07-16 13:40:00,67.01,67.03,66.9,66.92,172158.0,57.6358,57.653,57.5412,57.5584,172158.0
2021-07-16 13:50:00,66.92,66.97,66.84,66.89,220677.0,57.5584,57.6014,57.4896,57.5326,220677.0
2021-07-16 14:00:00,66.88,66.9,66.72,66.75,383072.0,57.524,57.5412,57.3864,57.4122,383072.0
2021-07-16 14:10:00,66.75,66.85,66.67,66.8,168864.0,57.4122,57.4982,57.3434,57.4552,168864.0
2021-07-16 14:20:00,66.8,66.8,66.65,66.66,269946.0,57.4552,57.4552,57.3262,57.3348,269946.0
2021-07-16 14:30:00,66.66,66.72,66.56,66.61,314363.0,57.3348,57.3864,57.2488,57.2918,314363.0
2021-07-16 14:40:00,66.61,66.62,66.51,66.55,261330.0,57.2918,57.3004,57.2058,57.2402,261330.0
2021-07-16 14:50:00,66.55,66.65,66.54,66.63,328968.0,57.2402,57.3262,57.2316,57.309,328968.0
2021-07-16 15:00:00,66.63,66.63,66.51,66.55,266032.0,57.309,57.309,57.2058,57.2402,266032.0
2021-07-16 15:10:00,66.56,66.68,66.48,66.68,333307.0,57.2488,57.352,57.18,57.352,333307.0
2021-07-16 15:20:00,66.67,66.7,66.52,66.56,326511.0,57.3434,57.3692,57.2144,57.2488,326511.0
2021-07-16 15:30:00,66.56,66.57,66.41,66.51,439488.0,57.2488,57.2574,57.1197,57.2058,439488.0
2021-07-16 15:40:00,66.51,66.78,66.51,66.74,1113202.0,57.2058,57.438,57.2058,57.4036,1113202.0
2021-07-16 15:50:00,66.75,66.92,66.68,66.91,2142562.0,57.4122,57.5584,57.352,57.5498,2142562.0
2021-07-19 09:30:00,65.46,66.07,65.21,65.31,2239528.0,56.3026,56.8273,56.0876,56.1736,2239528.0
2021-07-19 09:40:00,65.3,65.44,64.93,65.28,1423725.0,56.165,56.2854,55.8468,56.1478,1423725.0
2021-07-19 09:50:00,65.27,65.27,64.74,64.82,1080371.0,56.1392,56.1392,55.6834,55.7522,1080371.0
2021-07-19 10:00:00,64.83,64.88,64.5,64.8,1189615.0,55.7608,55.8038,55.4769,55.735,1189615.0
2021-07-19 10:10:00,64.79,64.86,64.42,64.45,820122.0,55.7264,55.7866,55.4081,55.4339,820122.0
2021-07-19 10:20:00,64.44,64.81,64.36,64.78,747528.0,55.4253,55.7436,55.3565,55.7178,747528.0
2021-07-19 10:30:00,64.78,64.93,64.7,64.83,663151.0,55.7178,55.8468,55.649,55.7608,663151.0
2021-07-19 10:40:00,64.83,65.24,64.78,65.1,1320895.0,55.7608,56.1134,55.7178,55.993,1320895.0
2021-07-19 10:50:00,65.1,65.1,64.43,64.5,564006.0,55.993,55.993,55.4167,55.4769,564006.0
2021-07-19 11:00:00,64.5,64.83,64.46,64.77,543495.0,55.4769,55.7608,55.4425,55.7092,543495.0
2021-07-19 11:10:00,64.77,65.08,64.74,65.04,557804.0,55.7092,55.9758,55.6834,55.9414,557804.0
2021-07-19 11:20:00,65.03,65.04,64.71,64.81,670534.0,55.9328,55.9414,55.6576,55.7436,670534.0
2021-07-19 11:30:00,64.81,65.04,64.75,64.99,702724.0,55.7436,55.9414,55.692,55.8984,702724.0
2021-07-19 11:40:00,65.0,65.07,64.87,64.94,382025.0,55.907,55.9672,55.7952,55.8554,382025.0
2021-07-19 11:50:00,64.94,65.07,64.84,65.06,430743.0,55.8554,55.9672,55.7694,55.9586,430743.0
2021-07-19 12:00:00,65.06,65.07,64.82,64.88,422482.0,55.9586,55.9672,55.7522,55.8038,422482.0
2021-07-19 12:10:00,64.88,65.0,64.78,64.8,573730.0,55.8038,55.907,55.7178,55.735,573730.0
2021-07-19 12:20:00,64.8,64.91,64.66,64.69,444525.0,55.735,55.8296,55.6146,55.6404,444525.0
2021-07-19 12:30:00,64.69,64.84,64.61,64.73,508569.0,55.6404,55.7694,55.5716,55.6748,508569.0
2021-07-19 12:40:00,64.73,64.75,64.61,64.64,290676.0,55.6748,55.692,55.5716,55.5974,290676.0
2021-07-19 12:50:00,64.64,64.88,64.61,64.78,430412.0,55.5974,55.8038,55.5716,55.7178,430412.0
2021-07-19 13:00:00,64.78,65.02,64.75,65.0,543405.0,55.7178,55.9242,55.692,55.907,543405.0
2021-07-19 13:10:00,65.0,65.12,64.85,64.85,473335.0,55.907,56.0102,55.778,55.778,473335.0
2021-07-19 13:20:00,64.85,64.94,64.72,64.8,258661.0,55.778,55.8554,55.6662,55.735,258661.0
2021-07-19 13:30:00,64.79,64.92,64.72,64.84,279923.0,55.7264,55.8382,55.6662,55.7694,279923.0
2021-07-19 13:40:00,64.84,64.86,64.68,64.72,398250.0,55.7694,55.7866,55.6318,55.6662,398250.0
2021-07-19 13:50:00,64.72,64.81,64.67,64.72,286138.0,55.6662,55.7436,55.6232,55.6662,286138.0
2021-07-19 14:00:00,64.72,65.0,64.71,64.77,339358.0,55.6662,55.907,55.6576,55.7092,339358.0
2021-07-19 14:10:00,64.77,64.95,64.77,64.89,186231.0,55.7092,55.864,55.7092,55.8124,186231.0
2021-07-19 14:20:00,64.89,65.01,64.79,64.99,408462.0,55.8124,55.9156,55.7264,55.8984,408462.0
2021-07-19 14:30:00,65.0,65.01,64.79,64.86,368480.0,55.907,55.9156,55.7264,55.7866,368480.0
2021-07-19 14:40:00,64.85,64.93,64.83,64.92,296963.0,55.778,55.8468,55.7608,55.8382,296963.0
2021-07-19 14:50:00,64.92,65.0,64.83,64.85,371949.0,55.8382,55.907,55.7608,55.778,371949.0
2021-07-19 15:00:00,64.86,64.94,64.76,64.86,462309.0,55.7866,55.8554,55.7006,55.7866,462309.0
2021-07-19 15:10:00,64.86,64.94,64.75,64.8,352008.0,55.7866,55.8554,55.692,55.735,352008.0
2021-07-19 15:20:00,64.81,65.0,64.8,64.89,724317.0,55.7436,55.907,55.735,55.8124,724317.0
2021-07-19 15:30:00,64.89,64.99,64.85,64.88,853306.0,55.8124,55.8984,55.778,55.8038,853306.0
2021-07-19 15:40:00,64.87,64.98,64.83,64.97,988630.0,55.7952,55.8898,55.7608,55.8812,988630.0
2021-07-19 15:50:00,64.96,65.17,64.83,65.09,2002229.0,55.8726,56.0532,55.7608,55.9844,2002229.0
2021-07-20 09:30:00,65.18,65.43,64.78,64.99,1319687.0,56.0618,56.2768,55.7178,55.8984,1319687.0
2021-07-20 09:40:00,64.98,65.45,64.79,65.42,845510.0,55.8898,56.294,55.7264,56.2682,845510.0
2021-07-20 09:50:00,65.43,65.66,65.18,65.58,695566.0,56.2768,56.4747,56.0618,56.4059,695566.0
2021-07-20 10:00:00,65.58,65.97,65.51,65.86,697791.0,56.4059,56.7413,56.3457,56.6467,697791.0
2021-07-20 10:10:00,65.86,66.0,65.73,65.99,665708.0,56.6467,56.7671,56.5349,56.7585,665708.0
2021-07-20 10:20:00,65.99,66.36,65.97,66.35,529826.0,56.7585,57.0767,56.7413,57.0681,529826.0
2021-07-20 10:30:00,66.34,66.38,66.02,66.28,587109.0,57.0595,57.0939,56.7843,57.0079,587109.0
2021-07-20 10:40:00,66.28,66.4,66.16,66.4,379491.0,57.0079,57.1111,56.9047,57.1111,379491.0
2021-07-20 10:50:00,66.41,66.51,66.32,66.51,382922.0,57.1197,57.2058,57.0423,57.2058,382922.0
2021-07-20 11:00:00,66.52,66.65,66.34,66.44,459668.0,57.2144,57.3262,57.0595,57.1456,459668.0
2021-07-20 11:10:00,66.44,66.53,66.3,66.35,291384.0,57.1456,57.223,57.0251,57.0681,291384.0
2021-07-20 11:20:00,66.36,66.58,66.28,66.47,588142.0,57.0767,57.266,57.0079,57.1714,588142.0
2021-07-20 11:30:00,66.45,66.49,66.32,66.36,393703.0,57.1542,57.1886,57.0423,57.0767,393703.0
2021-07-20 11:40:00,66.36,66.57,66.33,66.53,178168.0,57.0767,57.2574,57.0509,57.223,178168.0
2021-07-20 11:50:00,66.53,66.67,66.53,66.65,360357.0,57.223,57.3434,57.223,57.3262,360357.0
2021-07-20 12:00:00,66.65,66.7,66.41,66.52,366267.0,57.3262,57.3692,57.1197,57.2144,366267.0
2021-07-20 12:10:00,66.52,66.72,66.48,66.69,286802.0,57.2144,57.3864,57.18,57.3606,286802.0
2021-07-20 12:20:00,66.7,66.78,66.62,66.67,349959.0,57.3692,57.438,57.3004,57.3434,349959.0
2021-07-20 12:30:00,66.66,66.67,66.59,66.66,314961.0,57.3348,57.3434,57.2746,57.3348,314961.0
2021-07-20 12:40:00,66.65,66.74,66.61,66.7,217910.0,57.3262,57.4036,57.2918,57.3692,217910.0
2021-07-20 12:50:00,66.71,66.73,66.56,66.6,294551.0,57.3778,57.395,57.2488,57.2832,294551.0
2021-07-20 13:00:00,66.61,66.62,66.37,66.39,335004.0,57.2918,57.3004,57.0853,57.1025,335004.0
2021-07-20 13:10:00,66.4,66.49,66.28,66.32,413563.0,57.1111,57.1886,57.0079,57.0423,413563.0
2021-07-20 13:20:00,66.32,66.39,66.18,66.2,261563.0,57.0423,57.1025,56.9219,56.9391,261563.0
2021-07-20 13:30:00,66.2,66.26,66.15,66.18,303831.0,56.9391,56.9907,56.8961,56.9219,303831.0
2021-07-20 13:40:00,66.19,66.27,66.11,66.18,223360.0,56.9305,56.9993,56.8617,56.9219,223360.0
2021-07-20 13:50:00,66.17,66.35,66.14,66.33,241209.0,56.9133,57.0681,56.8875,57.0509,241209.0
2021-07-20 14:00:00,66.33,66.46,66.31,66.33,190071.0,57.0509,57.1628,57.0337,57.0509,190071.0
2021-07-20 14:10:00,66.32,66.4,66.29,66.39,181079.0,57.0423,57.1111,57.0165,57.1025,181079.0
2021-07-20 14:20:00,66.4,66.42,66.28,66.34,316071.0,57.1111,57.1283,57.0079,57.0595,316071.0
2021-07-20 14:30:00,66.35,66.39,66.28,66.28,345331.0,57.0681,57.1025,57.0079,57.0079,345331.0
2021-07-20 14:40:00,66.28,66.46,66.27,66.34,199340.0,57.0079,57.1628,56.9993,57.0595,199340.0
2021-07-20 14:50:00,66.34,66.42,66.3,66.31,175691.0,57.0595,57.1283,57.0251,57.0337,175691.0
2021-07-20 15:00:00,66.31,66.45,66.29,66.43,230499.0,57.0337,57.1542,57.0165,57.1369,230499.0
2021-07-20 15:10:00,66.45,66.54,66.44,66.51,225271.0,57.1542,57.2316,57.1456,57.2058,225271.0
2021-07-20 15:20:00,66.51,66.64,66.5,66.56,371516.0,57.2058,57.3176,57.1972,57.2488,371516.0
2021-07-20 15:30:00,66.56,66.59,66.43,66.52,474875.0,57.2488,57.2746,57.1369,57.2144,474875.0
2021-07-20 15:40:00,66.52,66.61,66.48,66.56,538188.0,57.2144,57.2918,57.18,57.2488,538188.0
2021-07-20 15:50:00,66.57,66.59,66.29,66.29,1563566.0,57.2574,57.2746,57.0165,57.0165,1563566.0
2021-07-21 09:30:00,67.01,67.49,66.93,67.42,918126.0,57.6358,58.0487,57.567,57.9885,918126.0
2021-07-21 09:40:00,67.42,67.62,67.25,67.52,811764.0,57.9885,58.1605,57.8422,58.0745,811764.0
2021-07-21 09:50:00,67.53,67.64,67.43,67.44,528347.0,58.0831,58.1777,57.9971,58.0057,528347.0
2021-07-21 10:00:00,67.44,67.56,67.13,67.38,857057.0,58.0057,58.1089,57.739,57.9541,857057.0
2021-07-21 10:10:00,67.38,67.5,67.21,67.28,443668.0,57.9541,58.0573,57.8078,57.868,443668.0
2021-07-21 10:20:00,67.29,67.47,67.25,67.26,303577.0,57.8766,58.0315,57.8422,57.8508,303577.0
2021-07-21 10:30:00,67.25,67.47,67.03,67.46,839693.0,57.8422,58.0315,57.653,58.0229,839693.0
2021-07-21 10:40:00,67.47,67.58,67.31,67.41,448872.0,58.0315,58.1261,57.8938,57.9799,448872.0
2021-07-21 10:50:00,67.41,67.51,67.28,67.3,381746.0,57.9799,58.0659,57.868,57.8852,381746.0
2021-07-21 11:00:00,67.31,67.52,67.3,67.44,318693.0,57.8938,58.0745,57.8852,58.0057,318693.0
2021-07-21 11:10:00,67.44,67.59,67.39,67.56,210741.0,58.0057,58.1347,57.9627,58.1089,210741.0
2021-07-21 11:20:00,67.55,67.57,67.37,67.38,241339.0,58.1003,58.1175,57.9455,57.9541,241339.0
2021-07-21 11:30:00,67.37,67.59,67.32,67.52,341156.0,57.9455,58.1347,57.9024,58.0745,341156.0
2021-07-21 11:40:00,67.52,67.75,67.51,67.72,592780.0,58.0745,58.2723,58.0659,58.2465,592780.0
2021-07-21 11:50:00,67.73,67.86,67.67,67.72,361131.0,58.2551,58.3669,58.2035,58.2465,361131.0
2021-07-21 12:00:00,67.73,67.76,67.67,67.7,177160.0,58.2551,58.2809,58.2035,58.2293,177160.0
2021-07-21 12:10:00,67.7,67.83,67.68,67.83,2829020.0,58.2293,58.3411,58.2121,58.3411,2829020.0
2021-07-21 12:20:00,67.83,67.91,67.8,67.91,242329.0,58.3411,58.4099,58.3153,58.4099,242329.0
2021-07-21 12:30:00,67.9,68.04,67.83,67.89,338941.0,58.4013,58.5217,58.3411,58.3927,338941.0
2021-07-21 12:40:00,67.89,68.08,67.88,68.06,402345.0,58.3927,58.5561,58.3841,58.5389,402345.0
2021-07-21 12:50:00,68.05,68.15,68.01,68.04,511803.0,58.5303,58.6163,58.4959,58.5217,511803.0
2021-07-21 13:00:00,68.03,68.23,68.03,68.2,345574.0,58.5131,58.6851,58.5131,58.6593,345574.0
2021-07-21 13:10:00,68.2,68.25,68.09,68.09,224741.0,58.6593,58.7023,58.5647,58.5647,224741.0
2021-07-21 13:20:00,68.09,68.11,67.96,68.02,328707.0,58.5647,58.5819,58.4529,58.5045,328707.0
2021-07-21 13:30:00,68.03,68.12,67.98,68.03,281115.0,58.5131,58.5905,58.4701,58.5131,281115.0
2021-07-21 13:40:00,68.03,68.05,67.91,68.03,226365.0,58.5131,58.5303,58.4099,58.5131,226365.0
2021-07-21 13:50:00,68.03,68.09,68.0,68.04,146285.0,58.5131,58.5647,58.4873,58.5217,146285.0
2021-07-21 14:00:00,68.05,68.07,68.0,68.05,216904.0,58.5303,58.5475,58.4873,58.5303,216904.0
2021-07-21 14:10:00,68.04,68.08,67.96,67.97,183836.0,58.5217,58.5561,58.4529,58.4615,183836.0
2021-07-21 14:20:00,67.98,68.03,67.89,68.03,320724.0,58.4701,58.5131,58.3927,58.5131,320724.0
2021-07-21 14:30:00,68.02,68.1,67.98,68.1,213441.0,58.5045,58.5733,58.4701,58.5733,213441.0
2021-07-21 14:40:00,68.09,68.11,68.03,68.06,188075.0,58.5647,58.5819,58.5131,58.5389,188075.0
2021-07-21 14:50:00,68.05,68.05,67.93,67.96,175480.0,58.5303,58.5303,58.4271,58.4529,175480.0
2021-07-21 15:00:00,67.97,67.99,67.93,67.97,209651.0,58.4615,58.4787,58.4271,58.4615,209651.0
2021-07-21 15:10:00,67.97,68.07,67.95,68.04,472140.0,58.4615,58.5475,58.4443,58.5217,472140.0
2021-07-21 15:20:00,68.04,68.06,67.97,68.03,327921.0,58.5217,58.5389,58.4615,58.5131,327921.0
2021-07-21 15:30:00,68.03,68.06,67.89,67.93,518751.0,58.5131,58.5389,58.3927,58.4271,518751.0
2021-07-21 15:40:00,67.92,67.99,67.83,67.83,346379.0,58.4185,58.4787,58.3411,58.3411,346379.0
2021-07-21 15:50:00,67.84,67.95,67.77,67.89,1635098.0,58.3497,58.4443,58.2895,58.3927,1635098.0
2021-07-22 09:30:00,67.75,67.79,66.8,67.11,1176060.0,58.2723,58.3067,57.4552,57.7218,1176060.0
2021-07-22 09:40:00,67.11,67.65,66.95,67.27,794890.0,57.7218,58.1863,57.5842,57.8594,794890.0
2021-07-22 09:50:00,67.28,67.36,66.9,67.12,679016.0,57.868,57.9368,57.5412,57.7304,679016.0
2021-07-22 10:00:00,67.12,67.18,66.92,67.17,527462.0,57.7304,57.782,57.5584,57.7734,527462.0
2021-07-22 10:10:00,67.16,67.28,67.01,67.09,309763.0,57.7648,57.868,57.6358,57.7046,309763.0
2021-07-22 10:20:00,67.09,67.11,66.81,66.87,283636.0,57.7046,57.7218,57.4638,57.5154,283636.0
2021-07-22 10:30:00,66.85,66.95,66.77,66.88,470567.0,57.4982,57.5842,57.4294,57.524,470567.0
2021-07-22 10:40:00,66.86,66.93,66.72,66.76,354513.0,57.5068,57.567,57.3864,57.4208,354513.0
2021-07-22 10:50:00,66.75,66.8,66.65,66.72,255840.0,57.4122,57.4552,57.3262,57.3864,255840.0
2021-07-22 11:00:00,66.72,66.76,66.62,66.73,396595.0,57.3864,57.4208,57.3004,57.395,396595.0
2021-07-22 11:10:00,66.73,66.82,66.67,66.79,340457.0,57.395,57.4724,57.3434,57.4466,340457.0
2021-07-22 11:20:00,66.79,66.8,66.63,66.75,459236.0,57.4466,57.4552,57.309,57.4122,459236.0
2021-07-22 11:30:00,66.76,66.82,66.66,66.73,165381.0,57.4208,57.4724,57.3348,57.395,165381.0
2021-07-22 11:40:00,66.72,66.74,66.55,66.58,354426.0,57.3864,57.4036,57.2402,57.266,354426.0
2021-07-22 11:50:00,66.58,66.63,66.51,66.58,170258.0,57.266,57.309,57.2058,57.266,170258.0
2021-07-22 12:00:00,66.59,66.62,66.49,66.49,152560.0,57.2746,57.3004,57.1886,57.1886,152560.0
2021-07-22 12:10:00,66.49,66.5,66.41,66.45,260702.0,57.1886,57.1972,57.1197,57.1542,260702.0
2021-07-22 12:20:00,66.45,66.54,66.44,66.51,150454.0,57.1542,57.2316,57.1456,57.2058,150454.0
2021-07-22 12:30:00,66.51,66.65,66.51,66.61,227554.0,57.2058,57.3262,57.2058,57.2918,227554.0
2021-07-22 12:40:00,66.61,66.66,66.58,66.6,194166.0,57.2918,57.3348,57.266,57.2832,194166.0
2021-07-22 12:50:00,66.61,66.73,66.61,66.68,156670.0,57.2918,57.395,57.2918,57.352,156670.0
2021-07-22 13:00:00,66.69,66.72,66.64,66.71,244199.0,57.3606,57.3864,57.3176,57.3778,244199.0
2021-07-22 13:10:00,66.72,66.8,66.69,66.72,296193.0,57.3864,57.4552,57.3606,57.3864,296193.0
2021-07-22 13:20:00,66.72,66.89,66.69,66.86,195826.0,57.3864,57.5326,57.3606,57.5068,195826.0
2021-07-22 13:30:00,66.86,66.91,66.82,66.91,107541.0,57.5068,57.5498,57.4724,57.5498,107541.0
2021-07-22 13:40:00,66.91,66.94,66.87,66.9,171821.0,57.5498,57.5756,57.5154,57.5412,171821.0
2021-07-22 13:50:00,66.9,66.96,66.85,66.95,329373.0,57.5412,57.5928,57.4982,57.5842,329373.0
2021-07-22 14:00:00,66.95,67.04,66.93,66.97,272423.0,57.5842,57.6616,57.567,57.6014,272423.0
2021-07-22 14:10:00,66.97,67.03,66.92,66.94,177384.0,57.6014,57.653,57.5584,57.5756,177384.0
2021-07-22 14:20:00,66.94,66.95,66.88,66.92,178323.0,57.5756,57.5842,57.524,57.5584,178323.0
2021-07-22 14:30:00,66.92,66.92,66.86,66.91,209740.0,57.5584,57.5584,57.5068,57.5498,209740.0
2021-07-22 14:40:00,66.91,67.03,66.87,67.02,320262.0,57.5498,57.653,57.5154,57.6444,320262.0
2021-07-22 14:50:00,67.02,67.03,66.93,66.98,137033.0,57.6444,57.653,57.567,57.61,137033.0
2021-07-22 15:00:00,66.98,67.04,66.93,67.03,172224.0,57.61,57.6616,57.567,57.653,172224.0
2021-07-22 15:10:00,67.03,67.05,66.99,67.05,207292.0,57.653,57.6702,57.6186,57.6702,207292.0
2021-07-22 15:20:00,67.05,67.08,67.0,67.01,202340.0,57.6702,57.696,57.6272,57.6358,202340.0
2021-07-22 15:30:00,67.0,67.05,66.99,67.03,325354.0,57.6272,57.6702,57.6186,57.653,325354.0
2021-07-22 15:40:00,67.03,67.15,66.99,67.08,583542.0,57.653,57.7562,57.6186,57.696,583542.0
2021-07-22 15:50:00,67.08,67.09,66.91,66.94,1116401.0,57.696,57.7046,57.5498,57.5756,1116401.0
2021-07-23 09:30:00,67.5,67.76,67.22,67.45,1096314.0,58.0573,58.2809,57.8164,58.0143,1096314.0
2021-07-23 09:40:00,67.45,67.72,67.25,67.25,662581.0,58.0143,58.2465,57.8422,57.8422,662581.0
2021-07-23 09:50:00,67.26,67.27,66.77,66.79,580440.0,57.8508,57.8594,57.4294,57.4466,580440.0
2021-07-23 10:00:00,66.8,66.84,66.62,66.77,425650.0,57.4552,57.4896,57.3004,57.4294,425650.0
2021-07-23 10:10:00,66.77,66.9,66.59,66.65,473842.0,57.4294,57.5412,57.2746,57.3262,473842.0
2021-07-23 10:20:00,66.64,66.89,66.57,66.87,308728.0,57.3176,57.5326,57.2574,57.5154,308728.0
2021-07-23 10:30:00,66.86,66.97,66.68,66.83,263735.0,57.5068,57.6014,57.352,57.481,263735.0
2021-07-23 10:40:00,66.82,67.09,66.82,66.98,496295.0,57.4724,57.7046,57.4724,57.61,496295.0
2021-07-23 10:50:00,66.97,67.02,66.86,66.97,219817.0,57.6014,57.6444,57.5068,57.6014,219817.0
2021-07-23 11:00:00,66.98,67.06,66.94,66.98,161865.0,57.61,57.6788,57.5756,57.61,161865.0
2021-07-23 11:10:00,66.98,66.98,66.8,66.82,221810.0,57.61,57.61,57.4552,57.4724,221810.0
2021-07-23 11:20:00,66.84,66.92,66.8,66.89,117302.0,57.4896,57.5584,57.4552,57.5326,117302.0
2021-07-23 11:30:00,66.88,66.93,66.81,66.84,207285.0,57.524,57.567,57.4638,57.4896,207285.0
2021-07-23 11:40:00,66.85,66.87,66.64,66.66,235633.0,57.4982,57.5154,57.3176,57.3348,235633.0
2021-07-23 11:50:00,66.67,66.7,66.52,66.53,428132.0,57.3434,57.3692,57.2144,57.223,428132.0
2021-07-23 12:00:00,66.53,66.71,66.52,66.62,278570.0,57.223,57.3778,57.2144,57.3004,278570.0
2021-07-23 12:10:00,66.62,66.81,66.6,66.73,220490.0,57.3004,57.4638,57.2832,57.395,220490.0
2021-07-23 12:20:00,66.73,66.74,66.59,66.69,243570.0,57.395,57.4036,57.2746,57.3606,243570.0
2021-07-23 12:30:00,66.69,66.73,66.65,66.72,396211.0,57.3606,57.395,57.3262,57.3864,396211.0
2021-07-23 12:40:00,66.72,66.76,66.65,66.67,127384.0,57.3864,57.4208,57.3262,57.3434,127384.0
2021-07-23 12:50:00,66.65,66.67,66.56,66.62,162209.0,57.3262,57.3434,57.2488,57.3004,162209.0
2021-07-23 13:00:00,66.61,66.79,66.56,66.76,357426.0,57.2918,57.4466,57.2488,57.4208,357426.0
2021-07-23 13:10:00,66.76,66.78,66.66,66.73,171033.0,57.4208,57.438,57.3348,57.395,171033.0
2021-07-23 13:20:00,66.74,66.75,66.69,66.7,177928.0,57.4036,57.4122,57.3606,57.3692,177928.0
2021-07-23 13:30:00,66.71,66.71,66.62,66.7,137421.0,57.3778,57.3778,57.3004,57.3692,137421.0
2021-07-23 13:40:00,66.71,66.9,66.69,66.9,133521.0,57.3778,57.5412,57.3606,57.5412,133521.0
2021-07-23 13:50:00,66.9,66.91,66.84,66.85,133231.0,57.5412,57.5498,57.4896,57.4982,133231.0
2021-07-23 14:00:00,66.84,66.85,66.72,66.78,154494.0,57.4896,57.4982,57.3864,57.438,154494.0
2021-07-23 14:10:00,66.77,66.85,66.69,66.69,156352.0,57.4294,57.4982,57.3606,57.3606,156352.0
2021-07-23 14:20:00,66.69,66.72,66.65,66.71,187621.0,57.3606,57.3864,57.3262,57.3778,187621.0
2021-07-23 14:30:00,66.71,66.71,66.57,66.64,226906.0,57.3778,57.3778,57.2574,57.3176,226906.0
2021-07-23 14:40:00,66.64,66.65,66.58,66.6,113745.0,57.3176,57.3262,57.266,57.2832,113745.0
2021-07-23 14:50:00,66.6,66.65,66.55,66.63,165512.0,57.2832,57.3262,57.2402,57.309,165512.0
2021-07-23 15:00:00,66.63,66.68,66.62,66.66,110864.0,57.309,57.352,57.3004,57.3348,110864.0
2021-07-23 15:10:00,66.66,66.67,66.56,66.64,173519.0,57.3348,57.3434,57.2488,57.3176,173519.0
2021-07-23 15:20:00,66.65,66.7,66.61,66.67,203108.0,57.3262,57.3692,57.2918,57.3434,203108.0
2021-07-23 15:30:00,66.68,66.8,66.67,66.77,248775.0,57.352,57.4552,57.3434,57.4294,248775.0
2021-07-23 15:40:00,66.78,66.78,66.67,66.76,348824.0,57.438,57.438,57.3434,57.4208,348824.0
2021-07-23 15:50:00,66.76,66.79,66.64,66.72,901919.0,57.4208,57.4466,57.3176,57.3864,901919.0
2021-07-26 09:30:00,66.46,67.46,66.45,67.27,1264005.0,57.1628,58.0229,57.1542,57.8594,1264005.0
2021-07-26 09:40:00,67.27,67.29,66.78,66.93,926370.0,57.8594,57.8766,57.438,57.567,926370.0
2021-07-26 09:50:00,66.94,67.23,66.9,67.12,871441.0,57.5756,57.825,57.5412,57.7304,871441.0
2021-07-26 10:00:00,67.13,67.34,67.06,67.17,668778.0,57.739,57.9196,57.6788,57.7734,668778.0
2021-07-26 10:10:00,67.17,67.37,67.15,67.32,464903.0,57.7734,57.9455,57.7562,57.9024,464903.0
2021-07-26 10:20:00,67.34,67.36,67.11,67.14,328015.0,57.9196,57.9368,57.7218,57.7476,328015.0
2021-07-26 10:30:00,67.15,67.22,66.91,66.97,268138.0,57.7562,57.8164,57.5498,57.6014,268138.0
2021-07-26 10:40:00,66.96,67.26,66.96,67.26,368180.0,57.5928,57.8508,57.5928,57.8508,368180.0
2021-07-26 10:50:00,67.26,67.33,67.17,67.19,794042.0,57.8508,57.911,57.7734,57.7906,794042.0
2021-07-26 11:00:00,67.18,67.4,67.1,67.33,266111.0,57.782,57.9713,57.7132,57.911,266111.0
2021-07-26 11:10:00,67.33,67.44,67.23,67.39,205395.0,57.911,58.0057,57.825,57.9627,205395.0
2021-07-26 11:20:00,67.4,67.58,67.37,67.47,380057.0,57.9713,58.1261,57.9455,58.0315,380057.0
2021-07-26 11:30:00,67.47,67.51,67.39,67.43,236774.0,58.0315,58.0659,57.9627,57.9971,236774.0
2021-07-26 11:40:00,67.43,67.51,67.41,67.45,207403.0,57.9971,58.0659,57.9799,58.0143,207403.0
2021-07-26 11:50:00,67.46,67.48,67.26,67.3,236026.0,58.0229,58.0401,57.8508,57.8852,236026.0
2021-07-26 12:00:00,67.29,67.29,67.11,67.15,229874.0,57.8766,57.8766,57.7218,57.7562,229874.0
2021-07-26 12:10:00,67.15,67.21,67.06,67.14,171224.0,57.7562,57.8078,57.6788,57.7476,171224.0
2021-07-26 12:20:00,67.14,67.28,67.13,67.25,175074.0,57.7476,57.868,57.739,57.8422,175074.0
2021-07-26 12:30:00,67.25,67.38,67.23,67.31,235878.0,57.8422,57.9541,57.825,57.8938,235878.0
2021-07-26 12:40:00,67.31,67.41,67.25,67.41,179384.0,57.8938,57.9799,57.8422,57.9799,179384.0
2021-07-26 12:50:00,67.41,67.46,67.3,67.34,164427.0,57.9799,58.0229,57.8852,57.9196,164427.0
2021-07-26 13:00:00,67.34,67.41,67.32,67.38,143561.0,57.9196,57.9799,57.9024,57.9541,143561.0
2021-07-26 13:10:00,67.37,67.38,67.29,67.36,125289.0,57.9455,57.9541,57.8766,57.9368,125289.0
2021-07-26 13:20:00,67.36,67.46,67.33,67.45,166586.0,57.9368,58.0229,57.911,58.0143,166586.0
2021-07-26 13:30:00,67.45,67.53,67.41,67.47,261417.0,58.0143,58.0831,57.9799,58.0315,261417.0
2021-07-26 13:40:00,67.46,67.5,67.38,67.39,167590.0,58.0229,58.0573,57.9541,57.9627,167590.0
2021-07-26 13:50:00,67.39,67.43,67.32,67.42,156607.0,57.9627,57.9971,57.9024,57.9885,156607.0
2021-07-26 14:00:00,67.41,67.45,67.37,67.4,125220.0,57.9799,58.0143,57.9455,57.9713,125220.0
2021-07-26 14:10:00,67.41,67.52,67.35,67.5,207253.0,57.9799,58.0745,57.9282,58.0573,207253.0
2021-07-26 14:20:00,67.5,67.53,67.46,67.52,142203.0,58.0573,58.0831,58.0229,58.0745,142203.0
2021-07-26 14:30:00,67.51,67.56,67.5,67.54,146068.0,58.0659,58.1089,58.0573,58.0917,146068.0
2021-07-26 14:40:00,67.54,67.57,67.48,67.56,159791.0,58.0917,58.1175,58.0401,58.1089,159791.0
2021-07-26 14:50:00,67.56,67.59,67.45,67.47,464425.0,58.1089,58.1347,58.0143,58.0315,464425.0
2021-07-26 15:00:00,67.48,67.62,67.47,67.6,203557.0,58.0401,58.1605,58.0315,58.1433,203557.0
2021-07-26 15:10:00,67.6,67.68,67.55,67.67,195221.0,58.1433,58.2121,58.1003,58.2035,195221.0
2021-07-26 15:20:00,67.67,67.7,67.63,67.69,458304.0,58.2035,58.2293,58.1691,58.2207,458304.0
2021-07-26 15:30:00,67.69,67.74,67.56,67.72,416088.0,58.2207,58.2637,58.1089,58.2465,416088.0
2021-07-26 15:40:00,67.72,67.77,67.7,67.71,608525.0,58.2465,58.2895,58.2293,58.2379,608525.0
2021-07-26 15:50:00,67.71,67.84,67.71,67.78,1318243.0,58.2379,58.3497,58.2379,58.2981,1318243.0
2021-07-27 09:30:00,67.08,67.94,66.78,67.5,1860457.0,57.696,58.4357,57.438,58.0573,1860457.0
2021-07-27 09:40:00,67.5,67.7,67.15,67.69,668806.0,58.0573,58.2293,57.7562,58.2207,668806.0
2021-07-27 09:50:00,67.7,67.72,67.43,67.53,442859.0,58.2293,58.2465,57.9971,58.0831,442859.0
2021-07-27 10:00:00,67.53,67.7,67.46,67.62,409224.0,58.0831,58.2293,58.0229,58.1605,409224.0
2021-07-27 10:10:00,67.61,67.67,67.46,67.66,358966.0,58.1519,58.2035,58.0229,58.1949,358966.0
2021-07-27 10:20:00,67.67,67.91,67.64,67.82,467466.0,58.2035,58.4099,58.1777,58.3325,467466.0
2021-07-27 10:30:00,67.81,68.0,67.79,67.97,459223.0,58.3239,58.4873,58.3067,58.4615,459223.0
2021-07-27 10:40:00,67.97,68.13,67.86,67.92,577674.0,58.4615,58.5991,58.3669,58.4185,577674.0
2021-07-27 10:50:00,67.92,68.27,67.88,68.2,326332.0,58.4185,58.7195,58.3841,58.6593,326332.0
2021-07-27 11:00:00,68.2,68.4,68.17,68.33,452888.0,58.6593,58.8314,58.6335,58.7712,452888.0
2021-07-27 11:10:00,68.33,68.38,68.2,68.2,344811.0,58.7712,58.8142,58.6593,58.6593,344811.0
2021-07-27 11:20:00,68.22,68.22,67.97,68.03,462078.0,58.6765,58.6765,58.4615,58.5131,462078.0
2021-07-27 11:30:00,68.03,68.04,67.82,67.89,418761.0,58.5131,58.5217,58.3325,58.3927,418761.0
2021-07-27 11:40:00,67.89,68.0,67.63,67.8,745002.0,58.3927,58.4873,58.1691,58.3153,745002.0
2021-07-27 11:50:00,67.8,67.93,67.78,67.87,254426.0,58.3153,58.4271,58.2981,58.3755,254426.0
2021-07-27 12:00:00,67.86,67.89,67.6,67.67,280843.0,58.3669,58.3927,58.1433,58.2035,280843.0
2021-07-27 12:10:00,67.66,67.67,67.5,67.53,249054.0,58.1949,58.2035,58.0573,58.0831,249054.0
2021-07-27 12:20:00,67.53,67.67,67.52,67.61,198168.0,58.0831,58.2035,58.0745,58.1519,198168.0
2021-07-27 12:30:00,67.61,67.63,67.51,67.57,150058.0,58.1519,58.1691,58.0659,58.1175,150058.0
2021-07-27 12:40:00,67.57,67.58,67.5,67.51,165030.0,58.1175,58.1261,58.0573,58.0659,165030.0
2021-07-27 12:50:00,67.52,67.59,67.42,67.5,265692.0,58.0745,58.1347,57.9885,58.0573,265692.0
2021-07-27 13:00:00,67.5,67.68,67.49,67.6,388753.0,58.0573,58.2121,58.0487,58.1433,388753.0
2021-07-27 13:10:00,67.6,67.62,67.51,67.62,220848.0,58.1433,58.1605,58.0659,58.1605,220848.0
2021-07-27 13:20:00,67.62,67.63,67.37,67.4,201025.0,58.1605,58.1691,57.9455,57.9713,201025.0
2021-07-27 13:30:00,67.4,67.6,67.38,67.6,263182.0,57.9713,58.1433,57.9541,58.1433,263182.0
2021-07-27 13:40:00,67.59,67.69,67.52,67.67,351358.0,58.1347,58.2207,58.0745,58.2035,351358.0
2021-07-27 13:50:00,67.67,67.69,67.56,67.59,158128.0,58.2035,58.2207,58.1089,58.1347,158128.0
2021-07-27 14:00:00,67.58,67.73,67.55,67.72,188124.0,58.1261,58.2551,58.1003,58.2465,188124.0
2021-07-27 14:10:00,67.73,67.85,67.69,67.83,311296.0,58.2551,58.3583,58.2207,58.3411,311296.0
2021-07-27 14:20:00,67.83,67.91,67.8,67.86,152355.0,58.3411,58.4099,58.3153,58.3669,152355.0
2021-07-27 14:30:00,67.86,67.91,67.83,67.87,185566.0,58.3669,58.4099,58.3411,58.3755,185566.0
2021-07-27 14:40:00,67.87,67.94,67.81,67.91,175234.0,58.3755,58.4357,58.3239,58.4099,175234.0
2021-07-27 14:50:00,67.91,67.93,67.79,67.82,135576.0,58.4099,58.4271,58.3067,58.3325,135576.0
2021-07-27 15:00:00,67.83,67.9,67.83,67.86,193001.0,58.3411,58.4013,58.3411,58.3669,193001.0
2021-07-27 15:10:00,67.86,67.96,67.79,67.9,463307.0,58.3669,58.4529,58.3067,58.4013,463307.0
2021-07-27 15:20:00,67.9,67.95,67.83,67.85,342360.0,58.4013,58.4443,58.3411,58.3583,342360.0
2021-07-27 15:30:00,67.85,67.85,67.69,67.72,347286.0,58.3583,58.3583,58.2207,58.2465,347286.0
2021-07-27 15:40:00,67.72,67.84,67.67,67.79,298024.0,58.2465,58.3497,58.2035,58.3067,298024.0
2021-07-27 15:50:00,67.8,67.99,67.8,67.98,1017384.0,58.3153,58.4787,58.3153,58.4701,1017384.0
2021-07-28 09:30:00,68.32,68.46,67.98,68.28,1147110.0,58.7626,58.883,58.4701,58.7281,1147110.0
2021-07-28 09:40:00,68.28,68.34,68.07,68.24,488779.0,58.7281,58.7798,58.5475,58.6937,488779.0
2021-07-28 09:50:00,68.24,68.25,67.77,67.8,480944.0,58.6937,58.7023,58.2895,58.3153,480944.0
2021-07-28 10:00:00,67.81,67.96,67.67,67.74,566726.0,58.3239,58.4529,58.2035,58.2637,566726.0
2021-07-28 10:10:00,67.74,67.78,67.48,67.49,442546.0,58.2637,58.2981,58.0401,58.0487,442546.0
2021-07-28 10:20:00,67.51,67.73,67.5,67.67,346422.0,58.0659,58.2551,58.0573,58.2035,346422.0
2021-07-28 10:30:00,67.67,67.88,67.58,67.81,342194.0,58.2035,58.3841,58.1261,58.3239,342194.0
2021-07-28 10:40:00,67.8,68.12,67.76,68.08,492809.0,58.3153,58.5905,58.2809,58.5561,492809.0
2021-07-28 10:50:00,68.07,68.14,67.92,67.99,326159.0,58.5475,58.6077,58.4185,58.4787,326159.0
2021-07-28 11:00:00,67.98,68.06,67.85,67.97,248744.0,58.4701,58.5389,58.3583,58.4615,248744.0
2021-07-28 11:10:00,67.97,68.08,67.9,67.97,272325.0,58.4615,58.5561,58.4013,58.4615,272325.0
2021-07-28 11:20:00,67.97,68.22,67.95,68.12,313873.0,58.4615,58.6765,58.4443,58.5905,313873.0
2021-07-28 11:30:00,68.13,68.23,68.09,68.21,290492.0,58.5991,58.6851,58.5647,58.6679,290492.0
2021-07-28 11:40:00,68.21,68.29,68.18,68.27,264353.0,58.6679,58.7367,58.6421,58.7195,264353.0
2021-07-28 11:50:00,68.27,68.38,68.25,68.33,250076.0,58.7195,58.8142,58.7023,58.7712,250076.0
2021-07-28 12:00:00,68.33,68.34,68.22,68.24,267326.0,58.7712,58.7798,58.6765,58.6937,267326.0
2021-07-28 12:10:00,68.23,68.31,68.2,68.31,123590.0,58.6851,58.754,58.6593,58.754,123590.0
2021-07-28 12:20:00,68.31,68.35,68.09,68.09,171106.0,58.754,58.7884,58.5647,58.5647,171106.0
2021-07-28 12:30:00,68.09,68.19,68.07,68.17,137650.0,58.5647,58.6507,58.5475,58.6335,137650.0
2021-07-28 12:40:00,68.17,68.27,68.12,68.26,179929.0,58.6335,58.7195,58.5905,58.7109,179929.0
2021-07-28 12:50:00,68.25,68.33,68.2,68.25,161405.0,58.7023,58.7712,58.6593,58.7023,161405.0
2021-07-28 13:00:00,68.25,68.33,68.24,68.31,120000.0,58.7023,58.7712,58.6937,58.754,120000.0
2021-07-28 13:10:00,68.32,68.41,68.3,68.39,191648.0,58.7626,58.84,58.7454,58.8228,191648.0
2021-07-28 13:20:00,68.39,68.44,68.31,68.33,186582.0,58.8228,58.8658,58.754,58.7712,186582.0
2021-07-28 13:30:00,68.34,68.42,68.28,68.33,141941.0,58.7798,58.8486,58.7281,58.7712,141941.0
2021-07-28 13:40:00,68.33,68.34,68.23,68.3,149844.0,58.7712,58.7798,58.6851,58.7454,149844.0
2021-07-28 13:50:00,68.3,68.33,68.18,68.25,130527.0,58.7454,58.7712,58.6421,58.7023,130527.0
2021-07-28 14:00:00,68.24,68.59,68.18,68.24,505740.0,58.6937,58.9948,58.6421,58.6937,505740.0
2021-07-28 14:10:00,68.23,68.24,68.09,68.13,324897.0,58.6851,58.6937,58.5647,58.5991,324897.0
2021-07-28 14:20:00,68.12,68.27,68.11,68.24,257214.0,58.5905,58.7195,58.5819,58.6937,257214.0
2021-07-28 14:30:00,68.23,68.36,68.21,68.26,316774.0,58.6851,58.797,58.6679,58.7109,316774.0
2021-07-28 14:40:00,68.27,68.46,68.26,68.41,468293.0,58.7195,58.883,58.7109,58.84,468293.0
2021-07-28 14:50:00,68.41,68.61,68.38,68.6,487354.0,58.84,59.012,58.8142,59.0034,487354.0
2021-07-28 15:00:00,68.6,68.62,68.46,68.5,497754.0,59.0034,59.0206,58.883,58.9174,497754.0
2021-07-28 15:10:00,68.5,68.55,68.39,68.42,525333.0,58.9174,58.9604,58.8228,58.8486,525333.0
2021-07-28 15:20:00,68.42,68.44,68.3,68.41,326820.0,58.8486,58.8658,58.7454,58.84,326820.0
2021-07-28 15:30:00,68.42,68.49,68.28,68.29,333342.0,58.8486,58.9088,58.7281,58.7367,333342.0
2021-07-28 15:40:00,68.28,68.32,68.17,68.21,352617.0,58.7281,58.7626,58.6335,58.6679,352617.0
2021-07-28 15:50:00,68.21,68.25,68.07,68.09,1205561.0,58.6679,58.7023,58.5475,58.5647,1205561.0
2021-07-29 09:30:00,68.71,69.13,68.41,68.82,2042945.0,59.098,59.4592,58.84,59.1926,2042945.0
2021-07-29 09:40:00,68.85,69.04,68.46,68.62,847918.0,59.2184,59.3818,58.883,59.0206,847918.0
2021-07-29 09:50:00,68.63,68.74,68.43,68.69,461433.0,59.0292,59.1238,58.8572,59.0808,461433.0
2021-07-29 10:00:00,68.7,68.96,68.55,68.93,485726.0,59.0894,59.313,58.9604,59.2872,485726.0
2021-07-29 10:10:00,68.94,69.19,68.88,69.03,598920.0,59.2958,59.5108,59.2442,59.3732,598920.0
2021-07-29 10:20:00,69.03,69.06,68.8,68.85,416780.0,59.3732,59.399,59.1754,59.2184,416780.0
2021-07-29 10:30:00,68.85,69.02,68.73,69.01,298719.0,59.2184,59.3646,59.1152,59.356,298719.0
2021-07-29 10:40:00,69.02,69.13,68.93,69.0,246515.0,59.3646,59.4592,59.2872,59.3474,246515.0
2021-07-29 10:50:00,69.0,69.13,68.87,69.12,376237.0,59.3474,59.4592,59.2356,59.4506,376237.0
2021-07-29 11:00:00,69.12,69.18,69.01,69.16,285823.0,59.4506,59.5022,59.356,59.485,285823.0
2021-07-29 11:10:00,69.16,69.28,69.08,69.23,453486.0,59.485,59.5883,59.4162,59.5453,453486.0
2021-07-29 11:20:00,69.23,69.4,69.18,69.35,1014542.0,59.5453,59.6915,59.5022,59.6485,1014542.0
2021-07-29 11:30:00,69.34,69.53,69.33,69.48,478389.0,59.6399,59.8033,59.6313,59.7603,478389.0
2021-07-29 11:40:00,69.48,69.5,69.36,69.42,187456.0,59.7603,59.7775,59.6571,59.7087,187456.0
2021-07-29 11:50:00,69.41,69.44,69.32,69.34,289116.0,59.7001,59.7259,59.6227,59.6399,289116.0
2021-07-29 12:00:00,69.34,69.47,69.3,69.42,554396.0,59.6399,59.7517,59.6055,59.7087,554396.0
2021-07-29 12:10:00,69.42,69.47,69.38,69.47,201945.0,59.7087,59.7517,59.6743,59.7517,201945.0
2021-07-29 12:20:00,69.47,69.57,69.46,69.55,412237.0,59.7517,59.8377,59.7431,59.8205,412237.0
2021-07-29 12:30:00,69.54,69.57,69.45,69.56,321430.0,59.8119,59.8377,59.7345,59.8291,321430.0
2021-07-29 12:40:00,69.56,69.56,69.39,69.42,193643.0,59.8291,59.8291,59.6829,59.7087,193643.0
2021-07-29 12:50:00,69.42,69.5,69.39,69.5,166862.0,59.7087,59.7775,59.6829,59.7775,166862.0
2021-07-29 13:00:00,69.5,69.53,69.43,69.47,178371.0,59.7775,59.8033,59.7173,59.7517,178371.0
2021-07-29 13:10:00,69.47,69.58,69.43,69.57,231132.0,59.7517,59.8463,59.7173,59.8377,231132.0
2021-07-29 13:20:00,69.58,69.58,69.48,69.48,193205.0,59.8463,59.8463,59.7603,59.7603,193205.0
2021-07-29 13:30:00,69.48,69.49,69.39,69.41,178826.0,59.7603,59.7689,59.6829,59.7001,178826.0
2021-07-29 13:40:00,69.4,69.45,69.33,69.45,192567.0,59.6915,59.7345,59.6313,59.7345,192567.0
2021-07-29 13:50:00,69.44,69.45,69.31,69.34,230989.0,59.7259,59.7345,59.6141,59.6399,230989.0
2021-07-29 14:00:00,69.34,69.38,69.26,69.33,519819.0,59.6399,59.6743,59.5711,59.6313,519819.0
2021-07-29 14:10:00,69.33,69.4,69.27,69.33,259422.0,59.6313,59.6915,59.5797,59.6313,259422.0
2021-07-29 14:20:00,69.33,69.36,69.24,69.31,326203.0,59.6313,59.6571,59.5539,59.6141,326203.0
2021-07-29 14:30:00,69.31,69.32,69.11,69.12,265526.0,59.6141,59.6227,59.442,59.4506,265526.0
2021-07-29 14:40:00,69.13,69.2,69.1,69.15,202163.0,59.4592,59.5194,59.4334,59.4764,202163.0
2021-07-29 14:50:00,69.15,69.19,69.11,69.19,204803.0,59.4764,59.5108,59.442,59.5108,204803.0
2021-07-29 15:00:00,69.18,69.18,69.04,69.06,280746.0,59.5022,59.5022,59.3818,59.399,280746.0
2021-07-29 15:10:00,69.06,69.07,68.94,69.03,400960.0,59.399,59.4076,59.2958,59.3732,400960.0
2021-07-29 15:20:00,69.03,69.1,68.98,69.03,503244.0,59.3732,59.4334,59.3302,59.3732,503244.0
2021-07-29 15:30:00,69.03,69.04,68.92,68.97,590352.0,59.3732,59.3818,59.2786,59.3216,590352.0
2021-07-29 15:40:00,68.97,68.97,68.8,68.86,785743.0,59.3216,59.3216,59.1754,59.227,785743.0
2021-07-29 15:50:00,68.85,68.89,68.68,68.81,1268076.0,59.2184,59.2528,59.0722,59.184,1268076.0
2021-07-30 09:30:00,67.92,68.28,67.76,68.26,942217.0,58.8591,59.1711,58.7205,59.1538,942217.0
2021-07-30 09:40:00,68.27,68.41,68.12,68.41,697919.0,59.1624,59.2837,59.0324,59.2837,697919.0
2021-07-30 09:50:00,68.41,68.43,68.11,68.21,489543.0,59.2837,59.3011,59.0238,59.1104,489543.0
2021-07-30 10:00:00,68.2,68.5,68.16,68.49,331721.0,59.1018,59.3617,59.0671,59.3531,331721.0
2021-07-30 10:10:00,68.48,68.52,68.18,68.2,335047.0,59.3444,59.3791,59.0844,59.1018,335047.0
2021-07-30 10:20:00,68.2,68.26,68.0,68.02,409650.0,59.1018,59.1538,58.9284,58.9458,409650.0
2021-07-30 10:30:00,68.04,68.17,67.91,67.97,381833.0,58.9631,59.0758,58.8504,58.9024,381833.0
2021-07-30 10:40:00,67.97,68.13,67.9,67.96,380923.0,58.9024,59.0411,58.8418,58.8938,380923.0
2021-07-30 10:50:00,67.97,68.03,67.85,67.89,298521.0,58.9024,58.9544,58.7984,58.8331,298521.0
2021-07-30 11:00:00,67.88,68.01,67.84,67.99,275611.0,58.8244,58.9371,58.7898,58.9198,275611.0
2021-07-30 11:10:00,68.0,68.11,67.98,68.03,211674.0,58.9284,59.0238,58.9111,58.9544,211674.0
2021-07-30 11:20:00,68.03,68.06,67.81,67.82,189660.0,58.9544,58.9804,58.7638,58.7725,189660.0
2021-07-30 11:30:00,67.83,67.87,67.66,67.71,289081.0,58.7811,58.8158,58.6338,58.6771,289081.0
2021-07-30 11:40:00,67.7,67.86,67.7,67.75,221114.0,58.6685,58.8071,58.6685,58.7118,221114.0
2021-07-30 11:50:00,67.75,67.81,67.68,67.72,213923.0,58.7118,58.7638,58.6511,58.6858,213923.0
2021-07-30 12:00:00,67.72,67.74,67.54,67.62,280335.0,58.6858,58.7031,58.5298,58.5991,280335.0
2021-07-30 12:10:00,67.63,67.72,67.6,67.64,213844.0,58.6078,58.6858,58.5818,58.6165,213844.0
2021-07-30 12:20:00,67.65,67.68,67.57,67.58,232285.0,58.6251,58.6511,58.5558,58.5645,232285.0
2021-07-30 12:30:00,67.59,67.67,67.54,67.63,189285.0,58.5731,58.6425,58.5298,58.6078,189285.0
2021-07-30 12:40:00,67.63,67.72,67.62,67.65,193195.0,58.6078,58.6858,58.5991,58.6251,193195.0
2021-07-30 12:50:00,67.64,67.67,67.44,67.45,241728.0,58.6165,58.6425,58.4431,58.4518,241728.0
2021-07-30 13:00:00,67.46,67.47,67.36,67.41,222060.0,58.4605,58.4691,58.3738,58.4171,222060.0
2021-07-30 13:10:00,67.42,67.61,67.4,67.57,222653.0,58.4258,58.5905,58.4085,58.5558,222653.0
2021-07-30 13:20:00,67.57,67.62,67.49,67.49,213623.0,58.5558,58.5991,58.4865,58.4865,213623.0
2021-07-30 13:30:00,67.49,67.56,67.43,67.56,199042.0,58.4865,58.5471,58.4345,58.5471,199042.0
2021-07-30 13:40:00,67.56,67.64,67.51,67.62,228709.0,58.5471,58.6165,58.5038,58.5991,228709.0
2021-07-30 13:50:00,67.63,67.66,67.51,67.59,350220.0,58.6078,58.6338,58.5038,58.5731,350220.0
2021-07-30 14:00:00,67.59,67.59,67.4,67.47,251254.0,58.5731,58.5731,58.4085,58.4691,251254.0
2021-07-30 14:10:00,67.46,67.57,67.43,67.54,148905.0,58.4605,58.5558,58.4345,58.5298,148905.0
2021-07-30 14:20:00,67.54,67.57,67.31,67.33,252126.0,58.5298,58.5558,58.3305,58.3478,252126.0
2021-07-30 14:30:00,67.33,67.36,67.24,67.28,343074.0,58.3478,58.3738,58.2698,58.3045,343074.0
2021-07-30 14:40:00,67.29,67.43,67.29,67.43,175559.0,58.3132,58.4345,58.3132,58.4345,175559.0
2021-07-30 14:50:00,67.42,67.54,67.42,67.5,160494.0,58.4258,58.5298,58.4258,58.4951,160494.0
2021-07-30 15:00:00,67.51,67.58,67.5,67.57,178460.0,58.5038,58.5645,58.4951,58.5558,178460.0
2021-07-30 15:10:00,67.57,67.58,67.5,67.51,288991.0,58.5558,58.5645,58.4951,58.5038,288991.0
2021-07-30 15:20:00,67.5,67.52,67.41,67.5,315471.0,58.4951,58.5125,58.4171,58.4951,315471.0
2021-07-30 15:30:00,67.49,67.58,67.42,67.57,499082.0,58.4865,58.5645,58.4258,58.5558,499082.0
2021-07-30 15:40:00,67.57,67.65,67.52,67.65,478967.0,58.5558,58.6251,58.5125,58.6251,478967.0
2021-07-30 15:50:00,67.65,67.74,67.59,67.62,1238693.0,58.6251,58.7031,58.5731,58.5991,1238693.0
2021-08-02 09:30:00,67.95,68.58,67.84,68.48,1397312.0,58.8851,59.4311,58.7898,59.3444,1397312.0
2021-08-02 09:40:00,68.48,68.99,68.47,68.95,1010663.0,59.3444,59.7864,59.3357,59.7517,1010663.0
2021-08-02 09:50:00,68.96,69.08,68.85,68.93,643796.0,59.7604,59.8644,59.665,59.7344,643796.0
2021-08-02 10:00:00,68.93,69.12,68.76,68.91,642463.0,59.7344,59.899,59.5871,59.717,642463.0
2021-08-02 10:10:00,68.91,68.96,68.65,68.69,434207.0,59.717,59.7604,59.4917,59.5264,434207.0
2021-08-02 10:20:00,68.69,68.88,68.56,68.59,421365.0,59.5264,59.691,59.4137,59.4397,421365.0
2021-08-02 10:30:00,68.59,68.87,68.57,68.85,289550.0,59.4397,59.6824,59.4224,59.665,289550.0
2021-08-02 10:40:00,68.85,68.86,68.62,68.63,253369.0,59.665,59.6737,59.4657,59.4744,253369.0
2021-08-02 10:50:00,68.62,68.67,68.4,68.44,362230.0,59.4657,59.5091,59.2751,59.3097,362230.0
2021-08-02 11:00:00,68.44,68.7,68.41,68.6,351401.0,59.3097,59.5351,59.2837,59.4484,351401.0
2021-08-02 11:10:00,68.59,68.63,68.35,68.35,274793.0,59.4397,59.4744,59.2317,59.2317,274793.0
2021-08-02 11:20:00,68.35,68.51,68.3,68.37,318189.0,59.2317,59.3704,59.1884,59.2491,318189.0
2021-08-02 11:30:00,68.38,68.42,68.14,68.24,264685.0,59.2577,59.2924,59.0498,59.1364,264685.0
2021-08-02 11:40:00,68.24,68.24,68.08,68.14,182083.0,59.1364,59.1364,58.9978,59.0498,182083.0
2021-08-02 11:50:00,68.12,68.12,67.83,67.84,381866.0,59.0324,59.0324,58.7811,58.7898,381866.0
2021-08-02 12:00:00,67.84,67.92,67.73,67.83,320888.0,58.7898,58.8591,58.6945,58.7811,320888.0
2021-08-02 12:10:00,67.84,67.91,67.77,67.86,257387.0,58.7898,58.8504,58.7291,58.8071,257387.0
2021-08-02 12:20:00,67.86,67.88,67.69,67.84,244601.0,58.8071,58.8244,58.6598,58.7898,244601.0
2021-08-02 12:30:00,67.84,68.09,67.81,68.07,262661.0,58.7898,59.0064,58.7638,58.9891,262661.0
2021-08-02 12:40:00,68.07,68.14,68.01,68.05,174276.0,58.9891,59.0498,58.9371,58.9718,174276.0
2021-08-02 12:50:00,68.05,68.13,67.99,68.11,153066.0,58.9718,59.0411,58.9198,59.0238,153066.0
2021-08-02 13:00:00,68.12,68.2,67.98,68.02,256738.0,59.0324,59.1018,58.9111,58.9458,256738.0
2021-08-02 13:10:00,68.02,68.14,68.01,68.13,210561.0,58.9458,59.0498,58.9371,59.0411,210561.0
2021-08-02 13:20:00,68.13,68.22,68.13,68.17,127718.0,59.0411,59.1191,59.0411,59.0758,127718.0
2021-08-02 13:30:00,68.17,68.18,68.01,68.09,223942.0,59.0758,59.0844,58.9371,59.0064,223942.0
2021-08-02 13:40:00,68.09,68.15,68.07,68.11,147837.0,59.0064,59.0584,58.9891,59.0238,147837.0
2021-08-02 13:50:00,68.1,68.2,68.05,68.2,162192.0,59.0151,59.1018,58.9718,59.1018,162192.0
2021-08-02 14:00:00,68.2,68.32,68.11,68.3,191028.0,59.1018,59.2057,59.0238,59.1884,191028.0
2021-08-02 14:10:00,68.3,68.41,68.28,68.3,251576.0,59.1884,59.2837,59.1711,59.1884,251576.0
2021-08-02 14:20:00,68.3,68.31,68.2,68.28,145812.0,59.1884,59.1971,59.1018,59.1711,145812.0
2021-08-02 14:30:00,68.27,68.32,68.21,68.3,115281.0,59.1624,59.2057,59.1104,59.1884,115281.0
2021-08-02 14:40:00,68.3,68.31,68.21,68.22,143484.0,59.1884,59.1971,59.1104,59.1191,143484.0
2021-08-02 14:50:00,68.22,68.29,68.2,68.21,141442.0,59.1191,59.1798,59.1018,59.1104,141442.0
2021-08-02 15:00:00,68.21,68.25,68.11,68.12,181477.0,59.1104,59.1451,59.0238,59.0324,181477.0
2021-08-02 15:10:00,68.13,68.13,68.04,68.09,261795.0,59.0411,59.0411,58.9631,59.0064,261795.0
2021-08-02 15:20:00,68.1,68.12,68.02,68.06,366954.0,59.0151,59.0324,58.9458,58.9804,366954.0
2021-08-02 15:30:00,68.05,68.07,67.96,67.99,506327.0,58.9718,58.9891,58.8938,58.9198,506327.0
2021-08-02 15:40:00,67.98,68.02,67.82,67.83,465128.0,58.9111,58.9458,58.7725,58.7811,465128.0
2021-08-02 15:50:00,67.83,67.92,67.64,67.74,1213809.0,58.7811,58.8591,58.6165,58.7031,1213809.0
2021-08-03 09:30:00,68.25,68.45,67.4,67.51,1011540.0,59.1451,59.3184,58.4085,58.5038,1011540.0
2021-08-03 09:40:00,67.51,67.63,67.03,67.09,743440.0,58.5038,58.6078,58.0878,58.1398,743440.0
2021-08-03 09:50:00,67.08,67.26,66.89,67.26,661602.0,58.1312,58.2872,57.9665,58.2872,661602.0
2021-08-03 10:00:00,67.27,67.55,67.22,67.49,659855.0,58.2958,58.5385,58.2525,58.4865,659855.0
2021-08-03 10:10:00,67.49,67.88,67.33,67.72,897670.0,58.4865,58.8244,58.3478,58.6858,897670.0
2021-08-03 10:20:00,67.73,67.89,67.67,67.74,622986.0,58.6945,58.8331,58.6425,58.7031,622986.0
2021-08-03 10:30:00,67.75,67.91,67.57,67.9,385800.0,58.7118,58.8504,58.5558,58.8418,385800.0
2021-08-03 10:40:00,67.89,68.09,67.86,68.01,595486.0,58.8331,59.0064,58.8071,58.9371,595486.0
2021-08-03 10:50:00,68.02,68.03,67.72,67.76,248051.0,58.9458,58.9544,58.6858,58.7205,248051.0
2021-08-03 11:00:00,67.75,68.08,67.71,68.05,388262.0,58.7118,58.9978,58.6771,58.9718,388262.0
2021-08-03 11:10:00,68.05,68.28,68.02,68.27,327354.0,58.9718,59.1711,58.9458,59.1624,327354.0
2021-08-03 11:20:00,68.28,68.56,68.12,68.55,665272.0,59.1711,59.4137,59.0324,59.4051,665272.0
2021-08-03 11:30:00,68.55,68.67,68.54,68.67,654486.0,59.4051,59.5091,59.3964,59.5091,654486.0
2021-08-03 11:40:00,68.67,68.74,68.5,68.58,770997.0,59.5091,59.5697,59.3617,59.4311,770997.0
2021-08-03 11:50:00,68.57,68.68,68.55,68.62,214660.0,59.4224,59.5177,59.4051,59.4657,214660.0
2021-08-03 12:00:00,68.62,68.66,68.53,68.63,375829.0,59.4657,59.5004,59.3877,59.4744,375829.0
2021-08-03 12:10:00,68.63,68.77,68.58,68.66,270418.0,59.4744,59.5957,59.4311,59.5004,270418.0
2021-08-03 12:20:00,68.67,68.68,68.46,68.48,368847.0,59.5091,59.5177,59.3271,59.3444,368847.0
2021-08-03 12:30:00,68.48,68.58,68.34,68.58,394160.0,59.3444,59.4311,59.2231,59.4311,394160.0
2021-08-03 12:40:00,68.59,68.62,68.53,68.54,118888.0,59.4397,59.4657,59.3877,59.3964,118888.0
2021-08-03 12:50:00,68.53,68.63,68.48,68.55,204243.0,59.3877,59.4744,59.3444,59.4051,204243.0
2021-08-03 13:00:00,68.55,68.62,68.53,68.58,174593.0,59.4051,59.4657,59.3877,59.4311,174593.0
2021-08-03 13:10:00,68.58,68.64,68.5,68.53,147225.0,59.4311,59.4831,59.3617,59.3877,147225.0
2021-08-03 13:20:00,68.53,68.55,68.45,68.51,108860.0,59.3877,59.4051,59.3184,59.3704,108860.0
2021-08-03 13:30:00,68.5,68.56,68.42,68.53,120180.0,59.3617,59.4137,59.2924,59.3877,120180.0
2021-08-03 13:40:00,68.52,68.7,68.51,68.67,150190.0,59.3791,59.5351,59.3704,59.5091,150190.0
2021-08-03 13:50:00,68.67,68.85,68.66,68.83,177158.0,59.5091,59.665,59.5004,59.6477,177158.0
2021-08-03 14:00:00,68.84,68.9,68.8,68.86,227581.0,59.6564,59.7084,59.6217,59.6737,227581.0
2021-08-03 14:10:00,68.86,68.86,68.73,68.79,199129.0,59.6737,59.6737,59.5611,59.613,199129.0
2021-08-03 14:20:00,68.79,68.84,68.78,68.82,327750.0,59.613,59.6564,59.6044,59.639,327750.0
2021-08-03 14:30:00,68.82,68.97,68.81,68.93,368039.0,59.639,59.769,59.6304,59.7344,368039.0
2021-08-03 14:40:00,68.93,68.96,68.79,68.81,139690.0,59.7344,59.7604,59.613,59.6304,139690.0
2021-08-03 14:50:00,68.8,68.85,68.76,68.84,114463.0,59.6217,59.665,59.5871,59.6564,114463.0
2021-08-03 15:00:00,68.84,68.9,68.81,68.89,153263.0,59.6564,59.7084,59.6304,59.6997,153263.0
2021-08-03 15:10:00,68.9,69.0,68.87,68.95,246990.0,59.7084,59.795,59.6824,59.7517,246990.0
2021-08-03 15:20:00,68.95,68.97,68.91,68.94,412311.0,59.7517,59.769,59.717,59.743,412311.0
2021-08-03 15:30:00,68.93,69.05,68.93,69.03,615034.0,59.7344,59.8384,59.7344,59.821,615034.0
2021-08-03 15:40:00,69.04,69.09,68.87,68.89,748347.0,59.8297,59.873,59.6824,59.6997,748347.0
2021-08-03 15:50:00,68.89,68.95,68.81,68.88,1515422.0,59.6997,59.7517,59.6304,59.691,1515422.0
2021-08-04 09:30:00,68.06,68.61,67.93,68.41,1226011.0,58.9804,59.4571,58.8678,59.2837,1226011.0
2021-08-04 09:40:00,68.41,68.46,68.12,68.45,607531.0,59.2837,59.3271,59.0324,59.3184,607531.0
2021-08-04 09:50:00,68.45,68.68,68.17,68.25,498507.0,59.3184,59.5177,59.0758,59.1451,498507.0
2021-08-04 10:00:00,68.26,68.96,68.24,68.92,919528.0,59.1538,59.7604,59.1364,59.7257,919528.0
2021-08-04 10:10:00,68.91,69.14,68.85,69.04,400753.0,59.717,59.9164,59.665,59.8297,400753.0
2021-08-04 10:20:00,69.04,69.17,68.91,69.05,310476.0,59.8297,59.9424,59.717,59.8384,310476.0
2021-08-04 10:30:00,69.03,69.03,68.78,68.97,375303.0,59.821,59.821,59.6044,59.769,375303.0
2021-08-04 10:40:00,68.98,69.22,68.9,69.13,358203.0,59.7777,59.9857,59.7084,59.9077,358203.0
2021-08-04 10:50:00,69.13,69.14,68.95,68.99,243111.0,59.9077,59.9164,59.7517,59.7864,243111.0
2021-08-04 11:00:00,68.99,69.2,68.79,69.17,250114.0,59.7864,59.9684,59.613,59.9424,250114.0
2021-08-04 11:10:00,69.18,69.25,69.1,69.17,261016.0,59.951,60.0117,59.8817,59.9424,261016.0
2021-08-04 11:20:00,69.17,69.23,69.06,69.07,235995.0,59.9424,59.9943,59.847,59.8557,235995.0
2021-08-04 11:30:00,69.07,69.17,69.0,69.06,357694.0,59.8557,59.9424,59.795,59.847,357694.0
2021-08-04 11:40:00,69.06,69.09,68.87,68.96,309982.0,59.847,59.873,59.6824,59.7604,309982.0
2021-08-04 11:50:00,68.96,68.96,68.72,68.77,297632.0,59.7604,59.7604,59.5524,59.5957,297632.0
2021-08-04 12:00:00,68.76,68.87,68.72,68.81,202285.0,59.5871,59.6824,59.5524,59.6304,202285.0
2021-08-04 12:10:00,68.81,68.82,68.62,68.67,302200.0,59.6304,59.639,59.4657,59.5091,302200.0
2021-08-04 12:20:00,68.67,68.73,68.56,68.6,204562.0,59.5091,59.5611,59.4137,59.4484,204562.0
2021-08-04 12:30:00,68.6,68.73,68.56,68.72,157297.0,59.4484,59.5611,59.4137,59.5524,157297.0
2021-08-04 12:40:00,68.72,68.79,68.64,68.77,171475.0,59.5524,59.613,59.4831,59.5957,171475.0
2021-08-04 12:50:00,68.77,68.8,68.73,68.75,121032.0,59.5957,59.6217,59.5611,59.5784,121032.0
2021-08-04 13:00:00,68.75,68.76,68.66,68.71,123936.0,59.5784,59.5871,59.5004,59.5437,123936.0
2021-08-04 13:10:00,68.71,68.79,68.68,68.69,151582.0,59.5437,59.613,59.5177,59.5264,151582.0
2021-08-04 13:20:00,68.7,68.71,68.58,68.59,103647.0,59.5351,59.5437,59.4311,59.4397,103647.0
2021-08-04 13:30:00,68.59,68.65,68.56,68.6,100515.0,59.4397,59.4917,59.4137,59.4484,100515.0
2021-08-04 13:40:00,68.61,68.65,68.53,68.65,113492.0,59.4571,59.4917,59.3877,59.4917,113492.0
2021-08-04 13:50:00,68.65,68.78,68.64,68.78,137801.0,59.4917,59.6044,59.4831,59.6044,137801.0
2021-08-04 14:00:00,68.78,68.87,68.77,68.81,202844.0,59.6044,59.6824,59.5957,59.6304,202844.0
2021-08-04 14:10:00,68.81,68.82,68.72,68.78,118944.0,59.6304,59.639,59.5524,59.6044,118944.0
2021-08-04 14:20:00,68.78,68.82,68.7,68.7,168192.0,59.6044,59.639,59.5351,59.5351,168192.0
2021-08-04 14:30:00,68.7,68.77,68.66,68.76,130602.0,59.5351,59.5957,59.5004,59.5871,130602.0
2021-08-04 14:40:00,68.76,68.79,68.64,68.68,164570.0,59.5871,59.613,59.4831,59.5177,164570.0
2021-08-04 14:50:00,68.68,68.77,68.64,68.73,101593.0,59.5177,59.5957,59.4831,59.5611,101593.0
2021-08-04 15:00:00,68.73,68.76,68.67,68.69,132330.0,59.5611,59.5871,59.5091,59.5264,132330.0
2021-08-04 15:10:00,68.69,68.73,68.6,68.71,140515.0,59.5264,59.5611,59.4484,59.5437,140515.0
2021-08-04 15:20:00,68.71,68.75,68.68,68.73,219345.0,59.5437,59.5784,59.5177,59.5611,219345.0
2021-08-04 15:30:00,68.73,68.77,68.67,68.69,296744.0,59.5611,59.5957,59.5091,59.5264,296744.0
2021-08-04 15:40:00,68.68,68.75,68.65,68.68,284810.0,59.5177,59.5784,59.4917,59.5177,284810.0
2021-08-04 15:50:00,68.67,68.71,68.51,68.52,871590.0,59.5091,59.5437,59.3704,59.3791,871590.0
2021-08-05 09:30:00,68.83,69.48,68.83,69.29,1096576.0,59.6477,60.211,59.6477,60.0463,1096576.0
2021-08-05 09:40:00,69.29,69.37,68.77,68.87,683311.0,60.0463,60.1157,59.5957,59.6824,683311.0
2021-08-05 09:50:00,68.87,69.22,68.87,69.16,565348.0,59.6824,59.9857,59.6824,59.9337,565348.0
2021-08-05 10:00:00,69.17,69.38,69.08,69.13,500699.0,59.9424,60.1243,59.8644,59.9077,500699.0
2021-08-05 10:10:00,69.13,69.29,69.08,69.09,219680.0,59.9077,60.0463,59.8644,59.873,219680.0
2021-08-05 10:20:00,69.09,69.3,69.06,69.19,191730.0,59.873,60.055,59.847,59.9597,191730.0
2021-08-05 10:30:00,69.17,69.41,69.17,69.38,224124.0,59.9424,60.1503,59.9424,60.1243,224124.0
2021-08-05 10:40:00,69.37,69.46,69.34,69.44,295550.0,60.1157,60.1937,60.0897,60.1763,295550.0
2021-08-05 10:50:00,69.44,69.48,69.31,69.45,448045.0,60.1763,60.211,60.0637,60.185,448045.0
2021-08-05 11:00:00,69.45,69.49,69.39,69.45,209221.0,60.185,60.2197,60.133,60.185,209221.0
2021-08-05 11:10:00,69.46,69.59,69.45,69.5,353169.0,60.1937,60.3063,60.185,60.2283,353169.0
2021-08-05 11:20:00,69.5,69.7,69.47,69.68,306245.0,60.2283,60.4016,60.2023,60.3843,306245.0
2021-08-05 11:30:00,69.67,69.74,69.63,69.69,199741.0,60.3757,60.4363,60.341,60.393,199741.0
2021-08-05 11:40:00,69.68,69.72,69.61,69.72,275478.0,60.3843,60.419,60.3237,60.419,275478.0
2021-08-05 11:50:00,69.71,69.74,69.65,69.66,156937.0,60.4103,60.4363,60.3583,60.367,156937.0
2021-08-05 12:00:00,69.66,69.74,69.64,69.68,253371.0,60.367,60.4363,60.3497,60.3843,253371.0
2021-08-05 12:10:00,69.68,69.77,69.65,69.75,218351.0,60.3843,60.4623,60.3583,60.445,218351.0
2021-08-05 12:20:00,69.76,69.76,69.56,69.58,242743.0,60.4536,60.4536,60.2803,60.2977,242743.0
2021-08-05 12:30:00,69.58,69.58,69.47,69.48,188660.0,60.2977,60.2977,60.2023,60.211,188660.0
2021-08-05 12:40:00,69.48,69.57,69.45,69.52,136252.0,60.211,60.289,60.185,60.2457,136252.0
2021-08-05 12:50:00,69.53,69.54,69.42,69.48,146692.0,60.2543,60.263,60.159,60.211,146692.0
2021-08-05 13:00:00,69.48,69.61,69.47,69.59,145852.0,60.211,60.3237,60.2023,60.3063,145852.0
2021-08-05 13:10:00,69.59,69.65,69.57,69.62,151214.0,60.3063,60.3583,60.289,60.3323,151214.0
2021-08-05 13:20:00,69.63,69.71,69.6,69.61,129101.0,60.341,60.4103,60.315,60.3237,129101.0
2021-08-05 13:30:00,69.62,69.64,69.51,69.54,129034.0,60.3323,60.3497,60.237,60.263,129034.0
2021-08-05 13:40:00,69.54,69.61,69.54,69.6,151323.0,60.263,60.3237,60.263,60.315,151323.0
2021-08-05 13:50:00,69.6,69.61,69.52,69.58,130729.0,60.315,60.3237,60.2457,60.2977,130729.0
2021-08-05 14:00:00,69.57,69.6,69.47,69.48,141721.0,60.289,60.315,60.2023,60.211,141721.0
2021-08-05 14:10:00,69.49,69.53,69.44,69.45,178966.0,60.2197,60.2543,60.1763,60.185,178966.0
2021-08-05 14:20:00,69.45,69.51,69.4,69.5,149593.0,60.185,60.237,60.1417,60.2283,149593.0
2021-08-05 14:30:00,69.49,69.49,69.42,69.47,144055.0,60.2197,60.2197,60.159,60.2023,144055.0
2021-08-05 14:40:00,69.47,69.53,69.46,69.51,176954.0,60.2023,60.2543,60.1937,60.237,176954.0
2021-08-05 14:50:00,69.52,69.56,69.46,69.48,189991.0,60.2457,60.2803,60.1937,60.211,189991.0
2021-08-05 15:00:00,69.49,69.59,69.47,69.58,185930.0,60.2197,60.3063,60.2023,60.2977,185930.0
2021-08-05 15:10:00,69.58,69.61,69.52,69.57,410187.0,60.2977,60.3237,60.2457,60.289,410187.0
2021-08-05 15:20:00,69.58,69.69,69.56,69.64,295571.0,60.2977,60.393,60.2803,60.3497,295571.0
2021-08-05 15:30:00,69.64,69.72,69.59,69.66,441861.0,60.3497,60.419,60.3063,60.367,441861.0
2021-08-05 15:40:00,69.67,69.72,69.62,69.63,420148.0,60.3757,60.419,60.3323,60.341,420148.0
2021-08-05 15:50:00,69.63,69.75,69.62,69.69,1120646.0,60.341,60.445,60.3323,60.393,1120646.0
2021-08-06 09:30:00,70.78,71.46,70.58,70.94,2201056.0,61.3376,61.9269,61.1643,61.4762,2201056.0
2021-08-06 09:40:00,70.95,71.32,70.95,71.15,974081.0,61.4849,61.8055,61.4849,61.6582,974081.0
2021-08-06 09:50:00,71.15,71.2,70.81,70.9,502817.0,61.6582,61.7015,61.3636,61.4416,502817.0
2021-08-06 10:00:00,70.91,71.03,70.82,70.85,475348.0,61.4502,61.5542,61.3722,61.3982,475348.0
2021-08-06 10:10:00,70.85,71.18,70.69,71.15,524989.0,61.3982,61.6842,61.2596,61.6582,524989.0
2021-08-06 10:20:00,71.15,71.2,71.03,71.03,368702.0,61.6582,61.7015,61.5542,61.5542,368702.0
2021-08-06 10:30:00,71.03,71.21,70.93,70.96,485599.0,61.5542,61.7102,61.4676,61.4936,485599.0
2021-08-06 10:40:00,70.96,71.2,70.95,71.13,302144.0,61.4936,61.7015,61.4849,61.6409,302144.0
2021-08-06 10:50:00,71.11,71.22,71.07,71.2,544679.0,61.6235,61.7189,61.5889,61.7015,544679.0
2021-08-06 11:00:00,71.2,71.37,71.17,71.36,647695.0,61.7015,61.8489,61.6755,61.8402,647695.0
2021-08-06 11:10:00,71.37,71.4,71.13,71.16,572823.0,61.8489,61.8749,61.6409,61.6669,572823.0
2021-08-06 11:20:00,71.17,71.45,71.16,71.42,458697.0,61.6755,61.9182,61.6669,61.8922,458697.0
2021-08-06 11:30:00,71.42,71.42,71.32,71.36,339961.0,61.8922,61.8922,61.8055,61.8402,339961.0
2021-08-06 11:40:00,71.35,71.47,71.33,71.47,272796.0,61.8315,61.9355,61.8142,61.9355,272796.0
2021-08-06 11:50:00,71.47,71.48,71.37,71.39,369777.0,61.9355,61.9442,61.8489,61.8662,369777.0
2021-08-06 12:00:00,71.39,71.48,71.28,71.47,388164.0,61.8662,61.9442,61.7709,61.9355,388164.0
2021-08-06 12:10:00,71.47,71.48,71.41,71.47,318411.0,61.9355,61.9442,61.8835,61.9355,318411.0
2021-08-06 12:20:00,71.48,71.5,71.31,71.31,239718.0,61.9442,61.9615,61.7969,61.7969,239718.0
2021-08-06 12:30:00,71.31,71.4,71.27,71.35,180717.0,61.7969,61.8749,61.7622,61.8315,180717.0
2021-08-06 12:40:00,71.35,71.41,71.29,71.36,153486.0,61.8315,61.8835,61.7795,61.8402,153486.0
2021-08-06 12:50:00,71.36,71.42,71.36,71.39,155761.0,61.8402,61.8922,61.8402,61.8662,155761.0
2021-08-06 13:00:00,71.39,71.4,71.3,71.35,223874.0,61.8662,61.8749,61.7882,61.8315,223874.0
2021-08-06 13:10:00,71.35,71.4,71.26,71.3,252186.0,61.8315,61.8749,61.7535,61.7882,252186.0
2021-08-06 13:20:00,71.3,71.3,71.21,71.25,156842.0,61.7882,61.7882,61.7102,61.7449,156842.0
2021-08-06 13:30:00,71.25,71.36,71.23,71.31,292402.0,61.7449,61.8402,61.7275,61.7969,292402.0
2021-08-06 13:40:00,71.31,71.34,71.16,71.25,203993.0,61.7969,61.8229,61.6669,61.7449,203993.0
2021-08-06 13:50:00,71.24,71.35,71.22,71.33,174541.0,61.7362,61.8315,61.7189,61.8142,174541.0
2021-08-06 14:00:00,71.34,71.34,71.21,71.25,165453.0,61.8229,61.8229,61.7102,61.7449,165453.0
2021-08-06 14:10:00,71.25,71.38,71.23,71.36,183857.0,61.7449,61.8575,61.7275,61.8402,183857.0
2021-08-06 14:20:00,71.36,71.38,71.21,71.22,460709.0,61.8402,61.8575,61.7102,61.7189,460709.0
2021-08-06 14:30:00,71.2,71.21,71.11,71.14,232645.0,61.7015,61.7102,61.6235,61.6495,232645.0
2021-08-06 14:40:00,71.13,71.18,71.05,71.05,339284.0,61.6409,61.6842,61.5716,61.5716,339284.0
2021-08-06 14:50:00,71.05,71.12,71.03,71.07,168925.0,61.5716,61.6322,61.5542,61.5889,168925.0
2021-08-06 15:00:00,71.06,71.09,70.98,71.08,293361.0,61.5802,61.6062,61.5109,61.5976,293361.0
2021-08-06 15:10:00,71.07,71.17,71.05,71.13,199553.0,61.5889,61.6755,61.5716,61.6409,199553.0
2021-08-06 15:20:00,71.12,71.26,71.11,71.2,343237.0,61.6322,61.7535,61.6235,61.7015,343237.0
2021-08-06 15:30:00,71.2,71.22,71.14,71.2,384582.0,61.7015,61.7189,61.6495,61.7015,384582.0
2021-08-06 15:40:00,71.2,71.22,71.06,71.06,456377.0,61.7015,61.7189,61.5802,61.5802,456377.0
2021-08-06 15:50:00,71.06,71.12,71.0,71.07,1483428.0,61.5802,61.6322,61.5282,61.5889,1483428.0
2021-08-09 09:30:00,70.94,71.0,70.46,70.83,1100094.0,61.4762,61.5282,61.0603,61.3809,1100094.0
2021-08-09 09:40:00,70.82,71.27,70.7,71.06,553081.0,61.3722,61.7622,61.2682,61.5802,553081.0
2021-08-09 09:50:00,71.03,71.06,70.66,71.01,455157.0,61.5542,61.5802,61.2336,61.5369,455157.0
2021-08-09 10:00:00,71.0,71.24,70.99,71.06,358374.0,61.5282,61.7362,61.5196,61.5802,358374.0
2021-08-09 10:10:00,71.06,71.08,70.77,70.97,395627.0,61.5802,61.5976,61.3289,61.5022,395627.0
2021-08-09 10:20:00,70.97,71.15,70.97,71.08,192475.0,61.5022,61.6582,61.5022,61.5976,192475.0
2021-08-09 10:30:00,71.07,71.14,70.92,71.13,244892.0,61.5889,61.6495,61.4589,61.6409,244892.0
2021-08-09 10:40:00,71.14,71.52,71.1,71.52,489017.0,61.6495,61.9789,61.6149,61.9789,489017.0
2021-08-09 10:50:00,71.52,71.65,71.46,71.59,517702.0,61.9789,62.0915,61.9269,62.0395,517702.0
2021-08-09 11:00:00,71.59,71.71,71.47,71.7,291191.0,62.0395,62.1435,61.9355,62.1348,291191.0
2021-08-09 11:10:00,71.7,71.73,71.61,71.73,237322.0,62.1348,62.1608,62.0568,62.1608,237322.0
2021-08-09 11:20:00,71.73,71.77,71.63,71.68,306356.0,62.1608,62.1955,62.0742,62.1175,306356.0
2021-08-09 11:30:00,71.67,71.88,71.64,71.85,552412.0,62.1088,62.2908,62.0828,62.2648,552412.0
2021-08-09 11:40:00,71.84,71.91,71.78,71.83,557145.0,62.2562,62.3168,62.2042,62.2475,557145.0
2021-08-09 11:50:00,71.84,71.93,71.81,71.84,194182.0,62.2562,62.3342,62.2302,62.2562,194182.0
2021-08-09 12:00:00,71.84,71.87,71.73,71.79,269552.0,62.2562,62.2822,62.1608,62.2128,269552.0
2021-08-09 12:10:00,71.78,71.87,71.76,71.87,172399.0,62.2042,62.2822,62.1868,62.2822,172399.0
2021-08-09 12:20:00,71.88,71.93,71.86,71.89,162677.0,62.2908,62.3342,62.2735,62.2995,162677.0
2021-08-09 12:30:00,71.89,71.96,71.87,71.94,147439.0,62.2995,62.3602,62.2822,62.3428,147439.0
2021-08-09 12:40:00,71.94,71.98,71.9,71.95,185985.0,62.3428,62.3775,62.3082,62.3515,185985.0
2021-08-09 12:50:00,71.95,71.99,71.9,71.94,130474.0,62.3515,62.3862,62.3082,62.3428,130474.0
2021-08-09 13:00:00,71.94,72.0,71.93,71.97,178593.0,62.3428,62.3948,62.3342,62.3688,178593.0
2021-08-09 13:10:00,71.96,71.99,71.86,71.93,220446.0,62.3602,62.3862,62.2735,62.3342,220446.0
2021-08-09 13:20:00,71.93,71.98,71.89,71.93,132169.0,62.3342,62.3775,62.2995,62.3342,132169.0
2021-08-09 13:30:00,71.92,71.93,71.79,71.87,283457.0,62.3255,62.3342,62.2128,62.2822,283457.0
2021-08-09 13:40:00,71.86,71.93,71.85,71.92,192768.0,62.2735,62.3342,62.2648,62.3255,192768.0
2021-08-09 13:50:00,71.93,71.98,71.83,71.86,168142.0,62.3342,62.3775,62.2475,62.2735,168142.0
2021-08-09 14:00:00,71.86,71.9,71.78,71.82,159792.0,62.2735,62.3082,62.2042,62.2388,159792.0
2021-08-09 14:10:00,71.82,71.94,71.82,71.93,136044.0,62.2388,62.3428,62.2388,62.3342,136044.0
2021-08-09 14:20:00,71.94,71.95,71.81,71.83,180657.0,62.3428,62.3515,62.2302,62.2475,180657.0
2021-08-09 14:30:00,71.84,71.86,71.77,71.82,150126.0,62.2562,62.2735,62.1955,62.2388,150126.0
2021-08-09 14:40:00,71.83,71.83,71.75,71.78,183441.0,62.2475,62.2475,62.1782,62.2042,183441.0
2021-08-09 14:50:00,71.78,71.79,71.69,71.78,223239.0,62.2042,62.2128,62.1262,62.2042,223239.0
2021-08-09 15:00:00,71.78,71.8,71.62,71.63,273066.0,62.2042,62.2215,62.0655,62.0742,273066.0
2021-08-09 15:10:00,71.63,71.76,71.6,71.73,364889.0,62.0742,62.1868,62.0482,62.1608,364889.0
2021-08-09 15:20:00,71.72,71.72,71.61,71.63,312056.0,62.1522,62.1522,62.0568,62.0742,312056.0
2021-08-09 15:30:00,71.63,71.72,71.61,71.72,365443.0,62.0742,62.1522,62.0568,62.1522,365443.0
2021-08-09 15:40:00,71.72,71.72,71.5,71.52,389029.0,62.1522,62.1522,61.9615,61.9789,389029.0
2021-08-09 15:50:00,71.52,71.55,71.44,71.53,946117.0,61.9789,62.0048,61.9095,61.9875,946117.0
2021-08-10 09:30:00,71.62,71.92,71.38,71.91,620269.0,62.0655,62.3255,61.8575,62.3168,620269.0
2021-08-10 09:40:00,71.91,71.99,71.63,71.94,453916.0,62.3168,62.3862,62.0742,62.3428,453916.0
2021-08-10 09:50:00,71.94,72.1,71.82,72.07,400562.0,62.3428,62.4815,62.2388,62.4555,400562.0
2021-08-10 10:00:00,72.06,72.41,71.83,72.4,648699.0,62.4468,62.7501,62.2475,62.7415,648699.0
2021-08-10 10:10:00,72.4,72.8,72.38,72.77,691981.0,62.7415,63.0881,62.7241,63.0621,691981.0
2021-08-10 10:20:00,72.77,72.84,72.73,72.83,609206.0,63.0621,63.1228,63.0274,63.1141,609206.0
2021-08-10 10:30:00,72.84,73.1,72.72,73.04,744400.0,63.1228,63.3481,63.0188,63.2961,744400.0
2021-08-10 10:40:00,73.03,73.05,72.8,72.87,708308.0,63.2874,63.3047,63.0881,63.1488,708308.0
2021-08-10 10:50:00,72.88,73.11,72.88,73.09,337680.0,63.1574,63.3567,63.1574,63.3394,337680.0
2021-08-10 11:00:00,73.09,73.22,73.07,73.12,430804.0,63.3394,63.4521,63.3221,63.3654,430804.0
2021-08-10 11:10:00,73.13,73.34,73.06,73.26,432641.0,63.3741,63.5561,63.3134,63.4867,432641.0
2021-08-10 11:20:00,73.27,73.32,73.14,73.31,350078.0,63.4954,63.5387,63.3827,63.5301,350078.0
2021-08-10 11:30:00,73.31,73.33,73.1,73.17,419655.0,63.5301,63.5474,63.3481,63.4087,419655.0
2021-08-10 11:40:00,73.17,73.21,73.06,73.07,193735.0,63.4087,63.4434,63.3134,63.3221,193735.0
2021-08-10 11:50:00,73.07,73.2,73.05,73.14,189073.0,63.3221,63.4347,63.3047,63.3827,189073.0
2021-08-10 12:00:00,73.14,73.18,73.07,73.14,209097.0,63.3827,63.4174,63.3221,63.3827,209097.0
2021-08-10 12:10:00,73.14,73.14,73.02,73.06,242574.0,63.3827,63.3827,63.2787,63.3134,242574.0
2021-08-10 12:20:00,73.06,73.16,72.99,73.09,230862.0,63.3134,63.4001,63.2527,63.3394,230862.0
2021-08-10 12:30:00,73.09,73.2,73.05,73.15,232049.0,63.3394,63.4347,63.3047,63.3914,232049.0
2021-08-10 12:40:00,73.15,73.2,73.11,73.14,188778.0,63.3914,63.4347,63.3567,63.3827,188778.0
2021-08-10 12:50:00,73.15,73.24,73.1,73.23,202851.0,63.3914,63.4694,63.3481,63.4607,202851.0
2021-08-10 13:00:00,73.23,73.26,73.17,73.23,172185.0,63.4607,63.4867,63.4087,63.4607,172185.0
2021-08-10 13:10:00,73.24,73.3,73.2,73.22,226026.0,63.4694,63.5214,63.4347,63.4521,226026.0
2021-08-10 13:20:00,73.22,73.27,73.16,73.19,375790.0,63.4521,63.4954,63.4001,63.4261,375790.0
2021-08-10 13:30:00,73.2,73.25,73.12,73.2,348605.0,63.4347,63.4781,63.3654,63.4347,348605.0
2021-08-10 13:40:00,73.19,73.21,72.85,72.87,373068.0,63.4261,63.4434,63.1314,63.1488,373068.0
2021-08-10 13:50:00,72.88,73.01,72.83,73.0,373049.0,63.1574,63.2701,63.1141,63.2614,373049.0
2021-08-10 14:00:00,73.01,73.14,72.99,73.01,262023.0,63.2701,63.3827,63.2527,63.2701,262023.0
2021-08-10 14:10:00,73.01,73.08,72.87,73.08,430743.0,63.2701,63.3307,63.1488,63.3307,430743.0
2021-08-10 14:20:00,73.08,73.1,73.03,73.05,228429.0,63.3307,63.3481,63.2874,63.3047,228429.0
2021-08-10 14:30:00,73.05,73.1,72.99,73.08,208479.0,63.3047,63.3481,63.2527,63.3307,208479.0
2021-08-10 14:40:00,73.08,73.17,73.06,73.08,279806.0,63.3307,63.4087,63.3134,63.3307,279806.0
2021-08-10 14:50:00,73.09,73.1,72.98,73.01,241137.0,63.3394,63.3481,63.2441,63.2701,241137.0
2021-08-10 15:00:00,73.01,73.05,72.96,73.02,355642.0,63.2701,63.3047,63.2267,63.2787,355642.0
2021-08-10 15:10:00,73.03,73.06,72.95,73.01,224687.0,63.2874,63.3134,63.2181,63.2701,224687.0
2021-08-10 15:20:00,73.02,73.1,72.97,72.98,236022.0,63.2787,63.3481,63.2354,63.2441,236022.0
2021-08-10 15:30:00,72.98,72.99,72.85,72.88,393608.0,63.2441,63.2527,63.1314,63.1574,393608.0
2021-08-10 15:40:00,72.88,72.93,72.85,72.87,606310.0,63.1574,63.2008,63.1314,63.1488,606310.0
2021-08-10 15:50:00,72.87,73.02,72.83,72.98,1214651.0,63.1488,63.2787,63.1141,63.2441,1214651.0
2021-08-11 09:30:00,73.3,73.75,72.93,73.71,1319074.0,63.5214,63.9114,63.2008,63.8767,1319074.0
2021-08-11 09:40:00,73.7,74.07,73.52,74.02,1134605.0,63.868,64.1887,63.712,64.1453,1134605.0
2021-08-11 09:50:00,74.03,74.1,73.56,73.75,744934.0,64.154,64.2147,63.7467,63.9114,744934.0
2021-08-11 10:00:00,73.77,73.81,73.45,73.64,466005.0,63.9287,63.9634,63.6514,63.816,466005.0
2021-08-11 10:10:00,73.64,73.91,73.51,73.61,483650.0,63.816,64.05,63.7034,63.79,483650.0
2021-08-11 10:20:00,73.61,73.65,73.45,73.49,317189.0,63.79,63.8247,63.6514,63.686,317189.0
2021-08-11 10:30:00,73.49,73.67,73.44,73.64,344828.0,63.686,63.842,63.6427,63.816,344828.0
2021-08-11 10:40:00,73.63,73.92,73.61,73.91,404179.0,63.8074,64.0587,63.79,64.05,404179.0
2021-08-11 10:50:00,73.9,73.97,73.81,73.83,353417.0,64.0413,64.102,63.9634,63.9807,353417.0
2021-08-11 11:00:00,73.83,73.93,73.75,73.89,418160.0,63.9807,64.0673,63.9114,64.0327,418160.0
2021-08-11 11:10:00,73.88,74.0,73.84,73.93,333607.0,64.024,64.128,63.9894,64.0673,333607.0
2021-08-11 11:20:00,73.94,74.1,73.89,73.89,520106.0,64.076,64.2147,64.0327,64.0327,520106.0
2021-08-11 11:30:00,73.89,73.95,73.78,73.78,244971.0,64.0327,64.0847,63.9374,63.9374,244971.0
2021-08-11 11:40:00,73.78,73.95,73.73,73.9,305716.0,63.9374,64.0847,63.894,64.0413,305716.0
2021-08-11 11:50:00,73.9,74.0,73.87,73.98,237159.0,64.0413,64.128,64.0153,64.1107,237159.0
2021-08-11 12:00:00,73.98,74.06,73.92,74.03,194911.0,64.1107,64.18,64.0587,64.154,194911.0
2021-08-11 12:10:00,74.03,74.13,74.0,74.11,268153.0,64.154,64.2407,64.128,64.2233,268153.0
2021-08-11 12:20:00,74.11,74.13,74.03,74.04,192977.0,64.2233,64.2407,64.154,64.1627,192977.0
2021-08-11 12:30:00,74.03,74.16,74.01,74.14,294582.0,64.154,64.2667,64.1367,64.2493,294582.0
2021-08-11 12:40:00,74.14,74.15,74.04,74.06,219415.0,64.2493,64.258,64.1627,64.18,219415.0
2021-08-11 12:50:00,74.06,74.25,74.05,74.18,235928.0,64.18,64.3447,64.1713,64.284,235928.0
2021-08-11 13:00:00,74.18,74.25,74.02,74.06,311984.0,64.284,64.3447,64.1453,64.18,311984.0
2021-08-11 13:10:00,74.07,74.08,73.93,74.04,199407.0,64.1887,64.1973,64.0673,64.1627,199407.0
2021-08-11 13:20:00,74.04,74.07,73.97,74.04,147579.0,64.1627,64.1887,64.102,64.1627,147579.0
2021-08-11 13:30:00,74.04,74.1,74.03,74.06,191277.0,64.1627,64.2147,64.154,64.18,191277.0
2021-08-11 13:40:00,74.06,74.12,73.99,74.01,198715.0,64.18,64.232,64.1193,64.1367,198715.0
2021-08-11 13:50:00,74.01,74.01,73.92,73.97,141071.0,64.1367,64.1367,64.0587,64.102,141071.0
2021-08-11 14:00:00,73.96,74.03,73.81,74.0,323998.0,64.0933,64.154,63.9634,64.128,323998.0
2021-08-11 14:10:00,74.01,74.06,73.97,73.98,207049.0,64.1367,64.18,64.102,64.1107,207049.0
2021-08-11 14:20:00,73.98,74.05,73.97,74.02,251874.0,64.1107,64.1713,64.102,64.1453,251874.0
2021-08-11 14:30:00,74.02,74.02,73.95,74.0,342691.0,64.1453,64.1453,64.0847,64.128,342691.0
2021-08-11 14:40:00,74.0,74.05,73.97,74.03,218878.0,64.128,64.1713,64.102,64.154,218878.0
2021-08-11 14:50:00,74.03,74.15,74.0,74.12,281765.0,64.154,64.258,64.128,64.232,281765.0
2021-08-11 15:00:00,74.11,74.2,74.1,74.19,178573.0,64.2233,64.3013,64.2147,64.2927,178573.0
2021-08-11 15:10:00,74.19,74.31,74.18,74.25,268714.0,64.2927,64.3967,64.284,64.3447,268714.0
2021-08-11 15:20:00,74.26,74.34,74.2,74.3,455637.0,64.3533,64.4226,64.3013,64.388,455637.0
2021-08-11 15:30:00,74.31,74.32,74.19,74.31,420030.0,64.3967,64.4053,64.2927,64.3967,420030.0
2021-08-11 15:40:00,74.3,74.33,74.16,74.2,384433.0,64.388,64.414,64.2667,64.3013,384433.0
2021-08-11 15:50:00,74.2,74.34,74.15,74.31,1309941.0,64.3013,64.4226,64.258,64.3967,1309941.0
2021-08-12 09:30:00,74.33,74.64,74.05,74.24,1085806.0,64.414,64.6826,64.1713,64.336,1085806.0
2021-08-12 09:40:00,74.25,74.5,74.18,74.32,821500.0,64.3447,64.5613,64.284,64.4053,821500.0
2021-08-12 09:50:00,74.31,74.33,73.81,74.09,681766.0,64.3967,64.414,63.9634,64.206,681766.0
2021-08-12 10:00:00,74.1,74.21,73.97,73.97,266880.0,64.2147,64.31,64.102,64.102,266880.0
2021-08-12 10:10:00,73.98,74.0,73.78,73.81,287386.0,64.1107,64.128,63.9374,63.9634,287386.0
2021-08-12 10:20:00,73.8,73.94,73.72,73.76,297420.0,63.9547,64.076,63.8854,63.92,297420.0
2021-08-12 10:30:00,73.75,73.83,73.62,73.83,261244.0,63.9114,63.9807,63.7987,63.9807,261244.0
2021-08-12 10:40:00,73.82,73.93,73.77,73.81,307386.0,63.972,64.0673,63.9287,63.9634,307386.0
2021-08-12 10:50:00,73.82,73.9,73.77,73.79,143417.0,63.972,64.0413,63.9287,63.946,143417.0
2021-08-12 11:00:00,73.78,73.83,73.67,73.75,336915.0,63.9374,63.9807,63.842,63.9114,336915.0
2021-08-12 11:10:00,73.75,73.95,73.71,73.95,168870.0,63.9114,64.0847,63.8767,64.0847,168870.0
2021-08-12 11:20:00,73.94,73.98,73.87,73.92,192310.0,64.076,64.1107,64.0153,64.0587,192310.0
2021-08-12 11:30:00,73.92,73.94,73.81,73.92,277706.0,64.0587,64.076,63.9634,64.0587,277706.0
2021-08-12 11:40:00,73.92,73.98,73.88,73.9,125397.0,64.0587,64.1107,64.024,64.0413,125397.0
2021-08-12 11:50:00,73.9,73.96,73.83,73.94,164358.0,64.0413,64.0933,63.9807,64.076,164358.0
2021-08-12 12:00:00,73.95,74.15,73.93,74.15,334370.0,64.0847,64.258,64.0673,64.258,334370.0
2021-08-12 12:10:00,74.15,74.17,74.05,74.09,248569.0,64.258,64.2753,64.1713,64.206,248569.0
2021-08-12 12:20:00,74.09,74.23,74.08,74.17,171285.0,64.206,64.3273,64.1973,64.2753,171285.0
2021-08-12 12:30:00,74.17,74.21,74.09,74.19,173057.0,64.2753,64.31,64.206,64.2927,173057.0
2021-08-12 12:40:00,74.19,74.25,74.13,74.22,158153.0,64.2927,64.3447,64.2407,64.3187,158153.0
2021-08-12 12:50:00,74.22,74.24,74.15,74.23,158897.0,64.3187,64.336,64.258,64.3273,158897.0
2021-08-12 13:00:00,74.22,74.25,74.14,74.15,126312.0,64.3187,64.3447,64.2493,64.258,126312.0
2021-08-12 13:10:00,74.14,74.16,74.05,74.12,221216.0,64.2493,64.2667,64.1713,64.232,221216.0
2021-08-12 13:20:00,74.12,74.14,74.08,74.1,152381.0,64.232,64.2493,64.1973,64.2147,152381.0
2021-08-12 13:30:00,74.09,74.09,73.97,74.04,163274.0,64.206,64.206,64.102,64.1627,163274.0
2021-08-12 13:40:00,74.03,74.13,74.02,74.13,133498.0,64.154,64.2407,64.1453,64.2407,133498.0
2021-08-12 13:50:00,74.13,74.14,74.09,74.1,108463.0,64.2407,64.2493,64.206,64.2147,108463.0
2021-08-12 14:00:00,74.1,74.11,74.03,74.09,204656.0,64.2147,64.2233,64.154,64.206,204656.0
2021-08-12 14:10:00,74.09,74.13,74.08,74.11,93715.0,64.206,64.2407,64.1973,64.2233,93715.0
2021-08-12 14:20:00,74.1,74.13,74.04,74.06,153992.0,64.2147,64.2407,64.1627,64.18,153992.0
2021-08-12 14:30:00,74.06,74.07,73.95,74.03,176974.0,64.18,64.1887,64.0847,64.154,176974.0
2021-08-12 14:40:00,74.03,74.17,74.01,74.15,183967.0,64.154,64.2753,64.1367,64.258,183967.0
2021-08-12 14:50:00,74.15,74.15,74.07,74.12,132210.0,64.258,64.258,64.1887,64.232,132210.0
2021-08-12 15:00:00,74.12,74.19,74.09,74.19,178083.0,64.232,64.2927,64.206,64.2927,178083.0
2021-08-12 15:10:00,74.19,74.22,74.15,74.22,189416.0,64.2927,64.3187,64.258,64.3187,189416.0
2021-08-12 15:20:00,74.22,74.22,74.06,74.07,470787.0,64.3187,64.3187,64.18,64.1887,470787.0
2021-08-12 15:30:00,74.06,74.11,74.0,74.09,520275.0,64.18,64.2233,64.128,64.206,520275.0
2021-08-12 15:40:00,74.09,74.17,74.07,74.12,503412.0,64.206,64.2753,64.1887,64.232,503412.0
2021-08-12 15:50:00,74.12,74.2,74.11,74.14,1087724.0,64.232,64.3013,64.2233,64.2493,1087724.0
2021-08-13 09:30:00,74.2,74.62,73.82,73.9,842893.0,64.3013,64.6653,63.972,64.0413,842893.0
2021-08-13 09:40:00,73.89,74.1,73.82,73.88,317276.0,64.0327,64.2147,63.972,64.024,317276.0
2021-08-13 09:50:00,73.88,73.88,73.55,73.56,352698.0,64.024,64.024,63.738,63.7467,352698.0
2021-08-13 10:00:00,73.56,73.63,73.1,73.18,539419.0,63.7467,63.8074,63.3481,63.4174,539419.0
2021-08-13 10:10:00,73.18,73.33,73.16,73.24,376448.0,63.4174,63.5474,63.4001,63.4694,376448.0
2021-08-13 10:20:00,73.24,73.32,73.05,73.14,511442.0,63.4694,63.5387,63.3047,63.3827,511442.0
2021-08-13 10:30:00,73.14,73.3,73.09,73.14,259629.0,63.3827,63.5214,63.3394,63.3827,259629.0
2021-08-13 10:40:00,73.14,73.26,73.13,73.17,181348.0,63.3827,63.4867,63.3741,63.4087,181348.0
2021-08-13 10:50:00,73.17,73.29,73.17,73.24,218404.0,63.4087,63.5127,63.4087,63.4694,218404.0
2021-08-13 11:00:00,73.24,73.36,73.19,73.3,204067.0,63.4694,63.5734,63.4261,63.5214,204067.0
2021-08-13 11:10:00,73.3,73.47,73.29,73.4,165227.0,63.5214,63.6687,63.5127,63.608,165227.0
2021-08-13 11:20:00,73.41,73.45,73.25,73.34,239717.0,63.6167,63.6514,63.4781,63.5561,239717.0
2021-08-13 11:30:00,73.35,73.42,73.33,73.37,213829.0,63.5647,63.6254,63.5474,63.5821,213829.0
2021-08-13 11:40:00,73.37,73.42,73.25,73.37,231127.0,63.5821,63.6254,63.4781,63.5821,231127.0
2021-08-13 11:50:00,73.37,73.41,73.25,73.35,287400.0,63.5821,63.6167,63.4781,63.5647,287400.0
2021-08-13 12:00:00,73.36,73.46,73.34,73.42,159958.0,63.5734,63.66,63.5561,63.6254,159958.0
2021-08-13 12:10:00,73.41,73.42,73.36,73.38,105179.0,63.6167,63.6254,63.5734,63.5907,105179.0
2021-08-13 12:20:00,73.38,73.41,73.33,73.34,91169.0,63.5907,63.6167,63.5474,63.5561,91169.0
2021-08-13 12:30:00,73.34,73.39,73.29,73.38,79710.0,63.5561,63.5994,63.5127,63.5907,79710.0
2021-08-13 12:40:00,73.38,73.46,73.35,73.45,92731.0,63.5907,63.66,63.5647,63.6514,92731.0
2021-08-13 12:50:00,73.44,73.44,73.28,73.28,99514.0,63.6427,63.6427,63.5041,63.5041,99514.0
2021-08-13 13:00:00,73.28,73.3,73.2,73.25,185902.0,63.5041,63.5214,63.4347,63.4781,185902.0
2021-08-13 13:10:00,73.25,73.38,73.22,73.36,147389.0,63.4781,63.5907,63.4521,63.5734,147389.0
2021-08-13 13:20:00,73.36,73.42,73.34,73.37,80336.0,63.5734,63.6254,63.5561,63.5821,80336.0
2021-08-13 13:30:00,73.37,73.4,73.34,73.37,106760.0,63.5821,63.608,63.5561,63.5821,106760.0
2021-08-13 13:40:00,73.37,73.51,73.36,73.47,164676.0,63.5821,63.7034,63.5734,63.6687,164676.0
2021-08-13 13:50:00,73.47,73.47,73.34,73.35,104307.0,63.6687,63.6687,63.5561,63.5647,104307.0
2021-08-13 14:00:00,73.35,73.36,73.26,73.29,149197.0,63.5647,63.5734,63.4867,63.5127,149197.0
2021-08-13 14:10:00,73.28,73.32,73.21,73.23,237318.0,63.5041,63.5387,63.4434,63.4607,237318.0
2021-08-13 14:20:00,73.23,73.26,73.11,73.14,190762.0,63.4607,63.4867,63.3567,63.3827,190762.0
2021-08-13 14:30:00,73.13,73.2,73.11,73.17,188922.0,63.3741,63.4347,63.3567,63.4087,188922.0
2021-08-13 14:40:00,73.16,73.17,73.02,73.05,220580.0,63.4001,63.4087,63.2787,63.3047,220580.0
2021-08-13 14:50:00,73.06,73.13,73.04,73.09,152746.0,63.3134,63.3741,63.2961,63.3394,152746.0
2021-08-13 15:00:00,73.09,73.16,73.08,73.1,136751.0,63.3394,63.4001,63.3307,63.3481,136751.0
2021-08-13 15:10:00,73.11,73.19,73.09,73.18,96074.0,63.3567,63.4261,63.3394,63.4174,96074.0
2021-08-13 15:20:00,73.18,73.2,72.97,72.98,257067.0,63.4174,63.4347,63.2354,63.2441,257067.0
2021-08-13 15:30:00,72.97,73.06,72.92,73.04,303860.0,63.2354,63.3134,63.1921,63.2961,303860.0
2021-08-13 15:40:00,73.05,73.22,73.04,73.17,414055.0,63.3047,63.4521,63.2961,63.4087,414055.0
2021-08-13 15:50:00,73.17,73.21,72.99,73.12,801054.0,63.4087,63.4434,63.2527,63.3654,801054.0
2021-08-16 09:30:00,72.41,72.49,71.17,71.21,1414091.0,62.7501,62.8194,61.6755,61.7102,1414091.0
2021-08-16 09:40:00,71.21,71.44,71.09,71.26,986118.0,61.7102,61.9095,61.6062,61.7535,986118.0
2021-08-16 09:50:00,71.26,71.37,70.99,71.13,958382.0,61.7535,61.8489,61.5196,61.6409,958382.0
2021-08-16 10:00:00,71.11,71.8,70.99,71.76,725066.0,61.6235,62.2215,61.5196,62.1868,725066.0
2021-08-16 10:10:00,71.76,72.04,71.63,71.64,606461.0,62.1868,62.4295,62.0742,62.0828,606461.0
2021-08-16 10:20:00,71.65,71.77,71.25,71.38,452306.0,62.0915,62.1955,61.7449,61.8575,452306.0
2021-08-16 10:30:00,71.37,71.8,71.36,71.79,495913.0,61.8489,62.2215,61.8402,62.2128,495913.0
2021-08-16 10:40:00,71.78,71.82,71.63,71.63,305370.0,62.2042,62.2388,62.0742,62.0742,305370.0
2021-08-16 10:50:00,71.64,71.79,71.62,71.71,184507.0,62.0828,62.2128,62.0655,62.1435,184507.0
2021-08-16 11:00:00,71.7,71.8,71.64,71.74,176514.0,62.1348,62.2215,62.0828,62.1695,176514.0
2021-08-16 11:10:00,71.75,71.83,71.55,71.7,298825.0,62.1782,62.2475,62.0048,62.1348,298825.0
2021-08-16 11:20:00,71.7,71.89,71.7,71.74,248685.0,62.1348,62.2995,62.1348,62.1695,248685.0
2021-08-16 11:30:00,71.74,71.96,71.74,71.84,212379.0,62.1695,62.3602,62.1695,62.2562,212379.0
2021-08-16 11:40:00,71.84,71.91,71.67,71.69,201032.0,62.2562,62.3168,62.1088,62.1262,201032.0
2021-08-16 11:50:00,71.7,71.82,71.69,71.76,151726.0,62.1348,62.2388,62.1262,62.1868,151726.0
2021-08-16 12:00:00,71.76,71.84,71.76,71.8,187796.0,62.1868,62.2562,62.1868,62.2215,187796.0
2021-08-16 12:10:00,71.8,71.8,71.66,71.67,289594.0,62.2215,62.2215,62.1002,62.1088,289594.0
2021-08-16 12:20:00,71.67,71.76,71.62,71.63,183083.0,62.1088,62.1868,62.0655,62.0742,183083.0
2021-08-16 12:30:00,71.64,71.65,71.49,71.63,243724.0,62.0828,62.0915,61.9529,62.0742,243724.0
2021-08-16 12:40:00,71.64,71.8,71.62,71.78,161942.0,62.0828,62.2215,62.0655,62.2042,161942.0
2021-08-16 12:50:00,71.77,71.78,71.69,71.75,142961.0,62.1955,62.2042,62.1262,62.1782,142961.0
2021-08-16 13:00:00,71.75,71.94,71.71,71.94,211835.0,62.1782,62.3428,62.1435,62.3428,211835.0
2021-08-16 13:10:00,71.95,71.95,71.85,71.9,256589.0,62.3515,62.3515,62.2648,62.3082,256589.0
2021-08-16 13:20:00,71.9,71.91,71.79,71.82,237505.0,62.3082,62.3168,62.2128,62.2388,237505.0
2021-08-16 13:30:00,71.82,71.88,71.75,71.85,139460.0,62.2388,62.2908,62.1782,62.2648,139460.0
2021-08-16 13:40:00,71.84,71.9,71.8,71.87,102668.0,62.2562,62.3082,62.2215,62.2822,102668.0
2021-08-16 13:50:00,71.87,71.92,71.8,71.92,135078.0,62.2822,62.3255,62.2215,62.3255,135078.0
2021-08-16 14:00:00,71.93,72.03,71.9,72.03,172350.0,62.3342,62.4208,62.3082,62.4208,172350.0
2021-08-16 14:10:00,72.03,72.05,71.95,71.95,138727.0,62.4208,62.4381,62.3515,62.3515,138727.0
2021-08-16 14:20:00,71.95,71.96,71.87,71.89,126937.0,62.3515,62.3602,62.2822,62.2995,126937.0
2021-08-16 14:30:00,71.88,71.9,71.85,71.9,122511.0,62.2908,62.3082,62.2648,62.3082,122511.0
2021-08-16 14:40:00,71.9,72.05,71.87,72.02,165117.0,62.3082,62.4381,62.2822,62.4121,165117.0
2021-08-16 14:50:00,72.03,72.09,72.02,72.03,200620.0,62.4208,62.4728,62.4121,62.4208,200620.0
2021-08-16 15:00:00,72.03,72.06,71.99,72.02,161650.0,62.4208,62.4468,62.3862,62.4121,161650.0
2021-08-16 15:10:00,72.03,72.09,72.02,72.07,143649.0,62.4208,62.4728,62.4121,62.4555,143649.0
2021-08-16 15:20:00,72.06,72.1,71.96,71.97,208945.0,62.4468,62.4815,62.3602,62.3688,208945.0
2021-08-16 15:30:00,71.98,72.1,71.94,72.06,410509.0,62.3775,62.4815,62.3428,62.4468,410509.0
2021-08-16 15:40:00,72.06,72.12,71.99,72.01,449920.0,62.4468,62.4988,62.3862,62.4035,449920.0
2021-08-16 15:50:00,72.01,72.18,71.99,72.1,742337.0,62.4035,62.5508,62.3862,62.4815,742337.0
2021-08-17 09:30:00,71.34,71.67,70.99,71.66,692739.0,61.8229,62.1088,61.5196,62.1002,692739.0
2021-08-17 09:40:00,71.66,71.72,71.37,71.47,372386.0,62.1002,62.1522,61.8489,61.9355,372386.0
2021-08-17 09:50:00,71.46,71.76,71.43,71.67,515580.0,61.9269,62.1868,61.9009,62.1088,515580.0
2021-08-17 10:00:00,71.7,71.88,71.51,71.83,371829.0,62.1348,62.2908,61.9702,62.2475,371829.0
2021-08-17 10:10:00,71.81,72.22,71.81,72.17,847545.0,62.2302,62.5855,62.2302,62.5421,847545.0
2021-08-17 10:20:00,72.17,72.36,72.15,72.26,308430.0,62.5421,62.7068,62.5248,62.6201,308430.0
2021-08-17 10:30:00,72.28,72.34,72.09,72.09,267932.0,62.6375,62.6895,62.4728,62.4728,267932.0
2021-08-17 10:40:00,72.09,72.21,72.02,72.13,199659.0,62.4728,62.5768,62.4121,62.5075,199659.0
2021-08-17 10:50:00,72.13,72.2,71.84,71.85,271360.0,62.5075,62.5681,62.2562,62.2648,271360.0
2021-08-17 11:00:00,71.85,71.88,71.74,71.77,326825.0,62.2648,62.2908,62.1695,62.1955,326825.0
2021-08-17 11:10:00,71.77,71.95,71.74,71.95,233936.0,62.1955,62.3515,62.1695,62.3515,233936.0
2021-08-17 11:20:00,71.95,71.99,71.72,71.72,300974.0,62.3515,62.3862,62.1522,62.1522,300974.0
2021-08-17 11:30:00,71.72,71.83,71.67,71.83,230179.0,62.1522,62.2475,62.1088,62.2475,230179.0
2021-08-17 11:40:00,71.83,71.92,71.76,71.85,149622.0,62.2475,62.3255,62.1868,62.2648,149622.0
2021-08-17 11:50:00,71.84,71.97,71.81,71.94,163903.0,62.2562,62.3688,62.2302,62.3428,163903.0
2021-08-17 12:00:00,71.94,71.95,71.67,71.68,293984.0,62.3428,62.3515,62.1088,62.1175,293984.0
2021-08-17 12:10:00,71.68,71.69,71.49,71.56,184185.0,62.1175,62.1262,61.9529,62.0135,184185.0
2021-08-17 12:20:00,71.56,71.59,71.42,71.43,271955.0,62.0135,62.0395,61.8922,61.9009,271955.0
2021-08-17 12:30:00,71.42,71.42,71.13,71.14,230714.0,61.8922,61.8922,61.6409,61.6495,230714.0
2021-08-17 12:40:00,71.13,71.18,70.96,71.0,412103.0,61.6409,61.6842,61.4936,61.5282,412103.0
2021-08-17 12:50:00,71.01,71.03,70.7,70.7,339629.0,61.5369,61.5542,61.2682,61.2682,339629.0
2021-08-17 13:00:00,70.7,71.0,70.68,71.0,351419.0,61.2682,61.5282,61.2509,61.5282,351419.0
2021-08-17 13:10:00,71.01,71.21,70.97,71.19,299149.0,61.5369,61.7102,61.5022,61.6929,299149.0
2021-08-17 13:20:00,71.18,71.22,71.03,71.21,286174.0,61.6842,61.7189,61.5542,61.7102,286174.0
2021-08-17 13:30:00,71.21,71.21,71.07,71.07,164142.0,61.7102,61.7102,61.5889,61.5889,164142.0
2021-08-17 13:40:00,71.07,71.1,71.02,71.08,144977.0,61.5889,61.6149,61.5456,61.5976,144977.0
2021-08-17 13:50:00,71.09,71.33,71.05,71.31,198016.0,61.6062,61.8142,61.5716,61.7969,198016.0
2021-08-17 14:00:00,71.3,71.39,71.3,71.35,200599.0,61.7882,61.8662,61.7882,61.8315,200599.0
2021-08-17 14:10:00,71.35,71.41,71.33,71.38,125346.0,61.8315,61.8835,61.8142,61.8575,125346.0
2021-08-17 14:20:00,71.38,71.41,71.22,71.23,161588.0,61.8575,61.8835,61.7189,61.7275,161588.0
2021-08-17 14:30:00,71.23,71.29,71.15,71.16,152307.0,61.7275,61.7795,61.6582,61.6669,152307.0
2021-08-17 14:40:00,71.16,71.38,71.12,71.37,220702.0,61.6669,61.8575,61.6322,61.8489,220702.0
2021-08-17 14:50:00,71.36,71.47,71.3,71.44,208718.0,61.8402,61.9355,61.7882,61.9095,208718.0
2021-08-17 15:00:00,71.44,71.54,71.42,71.52,181402.0,61.9095,61.9962,61.8922,61.9789,181402.0
2021-08-17 15:10:00,71.52,71.59,71.43,71.51,288400.0,61.9789,62.0395,61.9009,61.9702,288400.0
2021-08-17 15:20:00,71.52,71.54,71.45,71.53,241083.0,61.9789,61.9962,61.9182,61.9875,241083.0
2021-08-17 15:30:00,71.53,71.64,71.52,71.61,242730.0,61.9875,62.0828,61.9789,62.0568,242730.0
2021-08-17 15:40:00,71.61,71.64,71.52,71.54,382709.0,62.0568,62.0828,61.9789,61.9962,382709.0
2021-08-17 15:50:00,71.55,71.74,71.54,71.62,1032993.0,62.0048,62.1695,61.9962,62.0655,1032993.0
2021-08-18 09:30:00,71.2,71.43,70.88,71.09,1185868.0,61.7015,61.9009,61.4242,61.6062,1185868.0
2021-08-18 09:40:00,71.08,71.31,70.94,70.98,486444.0,61.5976,61.7969,61.4762,61.5109,486444.0
2021-08-18 09:50:00,70.98,71.55,70.89,71.55,287140.0,61.5109,62.0048,61.4329,62.0048,287140.0
2021-08-18 10:00:00,71.55,71.71,71.44,71.47,401109.0,62.0048,62.1435,61.9095,61.9355,401109.0
2021-08-18 10:10:00,71.48,71.67,71.44,71.58,376056.0,61.9442,62.1088,61.9095,62.0308,376056.0
2021-08-18 10:20:00,71.59,71.77,71.54,71.71,238533.0,62.0395,62.1955,61.9962,62.1435,238533.0
2021-08-18 10:30:00,71.72,71.85,71.61,71.79,199037.0,62.1522,62.2648,62.0568,62.2128,199037.0
2021-08-18 10:40:00,71.8,72.05,71.72,71.95,319357.0,62.2215,62.4381,62.1522,62.3515,319357.0
2021-08-18 10:50:00,71.95,72.07,71.81,71.89,349911.0,62.3515,62.4555,62.2302,62.2995,349911.0
2021-08-18 11:00:00,71.89,72.18,71.82,72.14,694488.0,62.2995,62.5508,62.2388,62.5161,694488.0
2021-08-18 11:10:00,72.14,72.2,72.05,72.1,205212.0,62.5161,62.5681,62.4381,62.4815,205212.0
2021-08-18 11:20:00,72.1,72.18,72.06,72.15,211146.0,62.4815,62.5508,62.4468,62.5248,211146.0
2021-08-18 11:30:00,72.14,72.19,72.03,72.13,173031.0,62.5161,62.5595,62.4208,62.5075,173031.0
2021-08-18 11:40:00,72.12,72.14,71.97,71.99,146954.0,62.4988,62.5161,62.3688,62.3862,146954.0
2021-08-18 11:50:00,71.99,72.18,71.97,72.11,131401.0,62.3862,62.5508,62.3688,62.4901,131401.0
2021-08-18 12:00:00,72.11,72.26,72.1,72.22,148548.0,62.4901,62.6201,62.4815,62.5855,148548.0
2021-08-18 12:10:00,72.21,72.23,72.03,72.04,211402.0,62.5768,62.5941,62.4208,62.4295,211402.0
2021-08-18 12:20:00,72.05,72.06,71.86,71.88,185202.0,62.4381,62.4468,62.2735,62.2908,185202.0
2021-08-18 12:30:00,71.87,71.93,71.85,71.88,167959.0,62.2822,62.3342,62.2648,62.2908,167959.0
2021-08-18 12:40:00,71.88,72.01,71.84,72.01,167314.0,62.2908,62.4035,62.2562,62.4035,167314.0
2021-08-18 12:50:00,72.0,72.01,71.89,71.94,108918.0,62.3948,62.4035,62.2995,62.3428,108918.0
2021-08-18 13:00:00,71.95,71.97,71.86,71.97,89072.0,62.3515,62.3688,62.2735,62.3688,89072.0
2021-08-18 13:10:00,71.98,72.0,71.93,72.0,124215.0,62.3775,62.3948,62.3342,62.3948,124215.0
2021-08-18 13:20:00,72.0,72.04,71.97,72.02,87477.0,62.3948,62.4295,62.3688,62.4121,87477.0
2021-08-18 13:30:00,72.02,72.09,72.0,72.07,100998.0,62.4121,62.4728,62.3948,62.4555,100998.0
2021-08-18 13:40:00,72.08,72.13,72.05,72.09,128010.0,62.4641,62.5075,62.4381,62.4728,128010.0
2021-08-18 13:50:00,72.09,72.09,72.03,72.09,76649.0,62.4728,62.4728,62.4208,62.4728,76649.0
2021-08-18 14:00:00,72.08,72.08,71.91,72.02,166292.0,62.4641,62.4641,62.3168,62.4121,166292.0
2021-08-18 14:10:00,72.02,72.07,71.65,71.72,255407.0,62.4121,62.4555,62.0915,62.1522,255407.0
2021-08-18 14:20:00,71.72,71.92,71.69,71.92,224645.0,62.1522,62.3255,62.1262,62.3255,224645.0
2021-08-18 14:30:00,71.92,72.02,71.88,71.9,194295.0,62.3255,62.4121,62.2908,62.3082,194295.0
2021-08-18 14:40:00,71.9,71.9,71.68,71.73,265406.0,62.3082,62.3082,62.1175,62.1608,265406.0
2021-08-18 14:50:00,71.73,71.82,71.68,71.79,168889.0,62.1608,62.2388,62.1175,62.2128,168889.0
2021-08-18 15:00:00,71.78,71.82,71.71,71.73,215886.0,62.2042,62.2388,62.1435,62.1608,215886.0
2021-08-18 15:10:00,71.72,71.8,71.69,71.76,120934.0,62.1522,62.2215,62.1262,62.1868,120934.0
2021-08-18 15:20:00,71.77,71.8,71.58,71.59,407978.0,62.1955,62.2215,62.0308,62.0395,407978.0
2021-08-18 15:30:00,71.59,71.6,71.49,71.56,410720.0,62.0395,62.0482,61.9529,62.0135,410720.0
2021-08-18 15:40:00,71.57,71.65,71.3,71.31,369268.0,62.0222,62.0915,61.7882,61.7969,369268.0
2021-08-18 15:50:00,71.31,71.36,71.07,71.12,1264809.0,61.7969,61.8402,61.5889,61.6322,1264809.0
2021-08-19 09:30:00,70.54,70.74,70.17,70.33,1192436.0,61.1296,61.3029,60.8089,60.9476,1192436.0
2021-08-19 09:40:00,70.32,70.5,70.05,70.16,838433.0,60.9389,61.0949,60.705,60.8003,838433.0
2021-08-19 09:50:00,70.17,70.68,70.13,70.55,496110.0,60.8089,61.2509,60.7743,61.1383,496110.0
2021-08-19 10:00:00,70.53,70.71,70.32,70.67,415562.0,61.1209,61.2769,60.9389,61.2422,415562.0
2021-08-19 10:10:00,70.68,70.7,70.3,70.51,582560.0,61.2509,61.2682,60.9216,61.1036,582560.0
2021-08-19 10:20:00,70.51,70.53,70.05,70.11,376785.0,61.1036,61.1209,60.705,60.757,376785.0
2021-08-19 10:30:00,70.11,70.14,69.86,69.92,560761.0,60.757,60.783,60.5403,60.5923,560761.0
2021-08-19 10:40:00,69.92,70.01,69.83,69.85,404630.0,60.5923,60.6703,60.5143,60.5316,404630.0
2021-08-19 10:50:00,69.86,70.07,69.73,70.06,613014.0,60.5403,60.7223,60.4276,60.7136,613014.0
2021-08-19 11:00:00,70.06,70.15,69.75,69.77,405886.0,60.7136,60.7916,60.445,60.4623,405886.0
2021-08-19 11:10:00,69.78,69.83,69.6,69.82,359694.0,60.471,60.5143,60.315,60.5056,359694.0
2021-08-19 11:20:00,69.84,69.86,69.52,69.62,423055.0,60.523,60.5403,60.2457,60.3323,423055.0
2021-08-19 11:30:00,69.62,69.83,69.6,69.76,351150.0,60.3323,60.5143,60.315,60.4536,351150.0
2021-08-19 11:40:00,69.76,70.13,69.75,70.12,363779.0,60.4536,60.7743,60.445,60.7656,363779.0
2021-08-19 11:50:00,70.13,70.17,70.06,70.09,459027.0,60.7743,60.8089,60.7136,60.7396,459027.0
2021-08-19 12:00:00,70.09,70.14,69.95,69.95,277378.0,60.7396,60.783,60.6183,60.6183,277378.0
2021-08-19 12:10:00,69.96,70.13,69.92,69.93,366814.0,60.627,60.7743,60.5923,60.601,366814.0
2021-08-19 12:20:00,69.94,70.14,69.92,70.08,290851.0,60.6096,60.783,60.5923,60.731,290851.0
2021-08-19 12:30:00,70.07,70.13,69.96,70.09,184016.0,60.7223,60.7743,60.627,60.7396,184016.0
2021-08-19 12:40:00,70.08,70.13,69.98,70.01,153999.0,60.731,60.7743,60.6443,60.6703,153999.0
2021-08-19 12:50:00,70.02,70.12,69.99,70.1,163890.0,60.679,60.7656,60.653,60.7483,163890.0
2021-08-19 13:00:00,70.11,70.11,69.84,69.89,290768.0,60.757,60.757,60.523,60.5663,290768.0
2021-08-19 13:10:00,69.89,69.98,69.87,69.9,142418.0,60.5663,60.6443,60.549,60.575,142418.0
2021-08-19 13:20:00,69.91,69.99,69.84,69.84,220051.0,60.5836,60.653,60.523,60.523,220051.0
2021-08-19 13:30:00,69.85,69.86,69.69,69.83,302379.0,60.5316,60.5403,60.393,60.5143,302379.0
2021-08-19 13:40:00,69.83,69.99,69.83,69.93,222859.0,60.5143,60.653,60.5143,60.601,222859.0
2021-08-19 13:50:00,69.93,69.94,69.74,69.75,186964.0,60.601,60.6096,60.4363,60.445,186964.0
2021-08-19 14:00:00,69.75,69.84,69.67,69.78,335968.0,60.445,60.523,60.3757,60.471,335968.0
2021-08-19 14:10:00,69.79,69.85,69.71,69.83,164258.0,60.4796,60.5316,60.4103,60.5143,164258.0
2021-08-19 14:20:00,69.83,69.83,69.6,69.62,266389.0,60.5143,60.5143,60.315,60.3323,266389.0
2021-08-19 14:30:00,69.61,69.74,69.43,69.64,443409.0,60.3237,60.4363,60.1677,60.3497,443409.0
2021-08-19 14:40:00,69.63,69.67,69.54,69.62,371433.0,60.341,60.3757,60.263,60.3323,371433.0
2021-08-19 14:50:00,69.61,69.81,69.53,69.74,313209.0,60.3237,60.497,60.2543,60.4363,313209.0
2021-08-19 15:00:00,69.75,69.87,69.75,69.84,348900.0,60.445,60.549,60.445,60.523,348900.0
2021-08-19 15:10:00,69.84,69.96,69.83,69.91,283450.0,60.523,60.627,60.5143,60.5836,283450.0
2021-08-19 15:20:00,69.91,70.05,69.9,70.02,396171.0,60.5836,60.705,60.575,60.679,396171.0
2021-08-19 15:30:00,70.01,70.07,69.86,69.87,532219.0,60.6703,60.7223,60.5403,60.549,532219.0
2021-08-19 15:40:00,69.87,69.88,69.68,69.72,748904.0,60.549,60.5576,60.3843,60.419,748904.0
2021-08-19 15:50:00,69.71,69.89,69.57,69.84,1897213.0,60.4103,60.5663,60.289,60.523,1897213.0
2021-08-20 09:30:00,69.71,69.9,69.48,69.62,801573.0,60.4103,60.575,60.211,60.3323,801573.0
2021-08-20 09:40:00,69.65,69.98,69.47,69.86,680187.0,60.3583,60.6443,60.2023,60.5403,680187.0
2021-08-20 09:50:00,69.86,69.89,69.43,69.45,563055.0,60.5403,60.5663,60.1677,60.185,563055.0
2021-08-20 10:00:00,69.45,69.63,69.32,69.62,508007.0,60.185,60.341,60.0723,60.3323,508007.0
2021-08-20 10:10:00,69.62,69.74,69.44,69.69,364693.0,60.3323,60.4363,60.1763,60.393,364693.0
2021-08-20 10:20:00,69.7,69.81,69.58,69.6,399935.0,60.4016,60.497,60.2977,60.315,399935.0
2021-08-20 10:30:00,69.61,69.79,69.53,69.57,312303.0,60.3237,60.4796,60.2543,60.289,312303.0
2021-08-20 10:40:00,69.57,69.61,69.27,69.31,298935.0,60.289,60.3237,60.029,60.0637,298935.0
2021-08-20 10:50:00,69.3,69.36,69.2,69.33,260409.0,60.055,60.107,59.9684,60.081,260409.0
2021-08-20 11:00:00,69.34,69.57,69.3,69.55,299410.0,60.0897,60.289,60.055,60.2717,299410.0
2021-08-20 11:10:00,69.55,69.85,69.55,69.84,312843.0,60.2717,60.5316,60.2717,60.523,312843.0
2021-08-20 11:20:00,69.84,69.98,69.79,69.8,449190.0,60.523,60.6443,60.4796,60.4883,449190.0
2021-08-20 11:30:00,69.8,69.94,69.79,69.93,357116.0,60.4883,60.6096,60.4796,60.601,357116.0
2021-08-20 11:40:00,69.94,70.03,69.93,69.97,259158.0,60.6096,60.6876,60.601,60.6356,259158.0
2021-08-20 11:50:00,69.97,70.05,69.89,70.01,159345.0,60.6356,60.705,60.5663,60.6703,159345.0
2021-08-20 12:00:00,70.01,70.17,69.98,70.09,323486.0,60.6703,60.8089,60.6443,60.7396,323486.0
2021-08-20 12:10:00,70.08,70.11,69.93,69.97,214912.0,60.731,60.757,60.601,60.6356,214912.0
2021-08-20 12:20:00,69.98,69.99,69.91,69.99,157280.0,60.6443,60.653,60.5836,60.653,157280.0
2021-08-20 12:30:00,69.99,70.1,69.99,70.01,152208.0,60.653,60.7483,60.653,60.6703,152208.0
2021-08-20 12:40:00,70.01,70.19,70.01,70.19,165087.0,60.6703,60.8263,60.6703,60.8263,165087.0
2021-08-20 12:50:00,70.2,70.21,70.05,70.05,123379.0,60.8349,60.8436,60.705,60.705,123379.0
2021-08-20 13:00:00,70.06,70.16,70.05,70.14,126654.0,60.7136,60.8003,60.705,60.783,126654.0
2021-08-20 13:10:00,70.14,70.23,70.12,70.19,123075.0,60.783,60.8609,60.7656,60.8263,123075.0
2021-08-20 13:20:00,70.19,70.2,70.09,70.09,115063.0,60.8263,60.8349,60.7396,60.7396,115063.0
2021-08-20 13:30:00,70.09,70.15,70.07,70.09,183022.0,60.7396,60.7916,60.7223,60.7396,183022.0
2021-08-20 13:40:00,70.09,70.13,70.06,70.09,139678.0,60.7396,60.7743,60.7136,60.7396,139678.0
2021-08-20 13:50:00,70.1,70.18,69.93,69.94,171342.0,60.7483,60.8176,60.601,60.6096,171342.0
2021-08-20 14:00:00,69.94,70.12,69.93,70.1,150901.0,60.6096,60.7656,60.601,60.7483,150901.0
2021-08-20 14:10:00,70.11,70.17,70.07,70.14,112588.0,60.757,60.8089,60.7223,60.783,112588.0
2021-08-20 14:20:00,70.13,70.13,69.95,69.98,148819.0,60.7743,60.7743,60.6183,60.6443,148819.0
2021-08-20 14:30:00,69.98,70.04,69.97,70.0,143349.0,60.6443,60.6963,60.6356,60.6616,143349.0
2021-08-20 14:40:00,70.0,70.06,69.92,69.94,168216.0,60.6616,60.7136,60.5923,60.6096,168216.0
2021-08-20 14:50:00,69.94,70.07,69.93,70.06,142230.0,60.6096,60.7223,60.601,60.7136,142230.0
2021-08-20 15:00:00,70.06,70.13,70.01,70.06,158264.0,60.7136,60.7743,60.6703,60.7136,158264.0
2021-08-20 15:10:00,70.06,70.14,70.05,70.08,288578.0,60.7136,60.783,60.705,60.731,288578.0
2021-08-20 15:20:00,70.08,70.17,70.07,70.15,232991.0,60.731,60.8089,60.7223,60.7916,232991.0
2021-08-20 15:30:00,70.16,70.23,70.1,70.2,406597.0,60.8003,60.8609,60.7483,60.8349,406597.0
2021-08-20 15:40:00,70.2,70.3,70.16,70.2,503723.0,60.8349,60.9216,60.8003,60.8349,503723.0
2021-08-20 15:50:00,70.21,70.29,70.16,70.23,1015372.0,60.8436,60.9129,60.8003,60.8609,1015372.0
2021-08-23 09:30:00,70.76,71.26,70.75,70.93,819406.0,61.3202,61.7535,61.3116,61.4676,819406.0
2021-08-23 09:40:00,70.93,71.04,70.73,70.79,414808.0,61.4676,61.5629,61.2942,61.3462,414808.0
2021-08-23 09:50:00,70.8,71.18,70.79,71.16,1036805.0,61.3549,61.6842,61.3462,61.6669,1036805.0
2021-08-23 10:00:00,71.16,71.17,70.56,70.57,369640.0,61.6669,61.6755,61.1469,61.1556,369640.0
2021-08-23 10:10:00,70.57,71.01,70.57,70.93,290277.0,61.1556,61.5369,61.1556,61.4676,290277.0
2021-08-23 10:20:00,70.94,70.96,70.67,70.67,282916.0,61.4762,61.4936,61.2422,61.2422,282916.0
2021-08-23 10:30:00,70.69,70.9,70.62,70.81,383272.0,61.2596,61.4416,61.1989,61.3636,383272.0
2021-08-23 10:40:00,70.81,70.92,70.75,70.84,291487.0,61.3636,61.4589,61.3116,61.3896,291487.0
2021-08-23 10:50:00,70.85,70.93,70.84,70.86,183705.0,61.3982,61.4676,61.3896,61.4069,183705.0
2021-08-23 11:00:00,70.86,70.91,70.77,70.87,257448.0,61.4069,61.4502,61.3289,61.4156,257448.0
2021-08-23 11:10:00,70.87,70.91,70.74,70.8,204804.0,61.4156,61.4502,61.3029,61.3549,204804.0
2021-08-23 11:20:00,70.81,71.01,70.8,70.9,366487.0,61.3636,61.5369,61.3549,61.4416,366487.0
2021-08-23 11:30:00,70.91,70.91,70.79,70.81,175350.0,61.4502,61.4502,61.3462,61.3636,175350.0
2021-08-23 11:40:00,70.81,70.89,70.8,70.83,135634.0,61.3636,61.4329,61.3549,61.3809,135634.0
2021-08-23 11:50:00,70.83,70.9,70.81,70.87,112947.0,61.3809,61.4416,61.3636,61.4156,112947.0
2021-08-23 12:00:00,70.88,71.0,70.87,70.98,238230.0,61.4242,61.5282,61.4156,61.5109,238230.0
2021-08-23 12:10:00,70.97,71.02,70.92,71.02,210403.0,61.5022,61.5456,61.4589,61.5456,210403.0
2021-08-23 12:20:00,71.02,71.03,70.89,70.92,154374.0,61.5456,61.5542,61.4329,61.4589,154374.0
2021-08-23 12:30:00,70.93,70.97,70.89,70.91,122274.0,61.4676,61.5022,61.4329,61.4502,122274.0
2021-08-23 12:40:00,70.92,70.97,70.84,70.84,125272.0,61.4589,61.5022,61.3896,61.3896,125272.0
2021-08-23 12:50:00,70.85,70.95,70.84,70.95,108589.0,61.3982,61.4849,61.3896,61.4849,108589.0
2021-08-23 13:00:00,70.95,71.02,70.88,71.02,135344.0,61.4849,61.5456,61.4242,61.5456,135344.0
2021-08-23 13:10:00,71.02,71.06,70.98,70.99,158544.0,61.5456,61.5802,61.5109,61.5196,158544.0
2021-08-23 13:20:00,70.99,71.03,70.96,71.02,156154.0,61.5196,61.5542,61.4936,61.5456,156154.0
2021-08-23 13:30:00,71.02,71.1,70.95,70.95,185650.0,61.5456,61.6149,61.4849,61.4849,185650.0
2021-08-23 13:40:00,70.95,71.01,70.95,70.97,106983.0,61.4849,61.5369,61.4849,61.5022,106983.0
2021-08-23 13:50:00,70.97,70.98,70.91,70.98,92027.0,61.5022,61.5109,61.4502,61.5109,92027.0
2021-08-23 14:00:00,70.98,71.04,70.94,71.01,151050.0,61.5109,61.5629,61.4762,61.5369,151050.0
2021-08-23 14:10:00,71.01,71.1,70.98,71.05,173806.0,61.5369,61.6149,61.5109,61.5716,173806.0
2021-08-23 14:20:00,71.06,71.15,71.03,71.05,137866.0,61.5802,61.6582,61.5542,61.5716,137866.0
2021-08-23 14:30:00,71.04,71.12,71.03,71.1,105876.0,61.5629,61.6322,61.5542,61.6149,105876.0
2021-08-23 14:40:00,71.11,71.13,71.05,71.09,117019.0,61.6235,61.6409,61.5716,61.6062,117019.0
2021-08-23 14:50:00,71.09,71.12,71.04,71.05,79043.0,61.6062,61.6322,61.5629,61.5716,79043.0
2021-08-23 15:00:00,71.04,71.06,71.02,71.03,106028.0,61.5629,61.5802,61.5456,61.5542,106028.0
2021-08-23 15:10:00,71.03,71.05,70.99,71.03,169044.0,61.5542,61.5716,61.5196,61.5542,169044.0
2021-08-23 15:20:00,71.03,71.1,71.02,71.08,197141.0,61.5542,61.6149,61.5456,61.5976,197141.0
2021-08-23 15:30:00,71.09,71.11,71.01,71.02,254464.0,61.6062,61.6235,61.5369,61.5456,254464.0
2021-08-23 15:40:00,71.02,71.04,70.98,71.01,271800.0,61.5456,61.5629,61.5109,61.5369,271800.0
2021-08-23 15:50:00,71.02,71.07,70.85,70.89,1077913.0,61.5456,61.5889,61.3982,61.4329,1077913.0
2021-08-24 09:30:00,71.14,71.9,71.03,71.81,1102907.0,61.6495,62.3082,61.5542,62.2302,1102907.0
2021-08-24 09:40:00,71.82,71.92,71.56,71.79,467510.0,62.2388,62.3255,62.0135,62.2128,467510.0
2021-08-24 09:50:00,71.78,71.97,71.69,71.85,353279.0,62.2042,62.3688,62.1262,62.2648,353279.0
2021-08-24 10:00:00,71.85,71.88,71.45,71.49,427053.0,62.2648,62.2908,61.9182,61.9529,427053.0
2021-08-24 10:10:00,71.49,71.7,71.48,71.66,308880.0,61.9529,62.1348,61.9442,62.1002,308880.0
2021-08-24 10:20:00,71.65,71.66,71.49,71.63,190587.0,62.0915,62.1002,61.9529,62.0742,190587.0
2021-08-24 10:30:00,71.63,71.76,71.56,71.7,178648.0,62.0742,62.1868,62.0135,62.1348,178648.0
2021-08-24 10:40:00,71.71,71.79,71.67,71.78,123906.0,62.1435,62.2128,62.1088,62.2042,123906.0
2021-08-24 10:50:00,71.79,71.85,71.75,71.79,173923.0,62.2128,62.2648,62.1782,62.2128,173923.0
2021-08-24 11:00:00,71.79,71.87,71.77,71.86,162231.0,62.2128,62.2822,62.1955,62.2735,162231.0
2021-08-24 11:10:00,71.85,71.99,71.84,71.87,245279.0,62.2648,62.3862,62.2562,62.2822,245279.0
2021-08-24 11:20:00,71.87,71.91,71.79,71.81,159070.0,62.2822,62.3168,62.2128,62.2302,159070.0
2021-08-24 11:30:00,71.79,71.85,71.68,71.69,168885.0,62.2128,62.2648,62.1175,62.1262,168885.0
2021-08-24 11:40:00,71.67,71.8,71.65,71.73,127201.0,62.1088,62.2215,62.0915,62.1608,127201.0
2021-08-24 11:50:00,71.74,71.76,71.6,71.65,151113.0,62.1695,62.1868,62.0482,62.0915,151113.0
2021-08-24 12:00:00,71.65,71.69,71.6,71.65,85195.0,62.0915,62.1262,62.0482,62.0915,85195.0
2021-08-24 12:10:00,71.65,71.69,71.61,71.69,185408.0,62.0915,62.1262,62.0568,62.1262,185408.0
2021-08-24 12:20:00,71.68,71.72,71.63,71.72,153580.0,62.1175,62.1522,62.0742,62.1522,153580.0
2021-08-24 12:30:00,71.71,71.94,71.7,71.92,171583.0,62.1435,62.3428,62.1348,62.3255,171583.0
2021-08-24 12:40:00,71.92,71.95,71.9,71.92,164440.0,62.3255,62.3515,62.3082,62.3255,164440.0
2021-08-24 12:50:00,71.92,71.94,71.85,71.89,140091.0,62.3255,62.3428,62.2648,62.2995,140091.0
2021-08-24 13:00:00,71.9,71.99,71.89,71.95,129596.0,62.3082,62.3862,62.2995,62.3515,129596.0
2021-08-24 13:10:00,71.95,72.08,71.95,72.08,220231.0,62.3515,62.4641,62.3515,62.4641,220231.0
2021-08-24 13:20:00,72.07,72.08,71.84,71.85,373265.0,62.4555,62.4641,62.2562,62.2648,373265.0
2021-08-24 13:30:00,71.85,71.98,71.84,71.98,169317.0,62.2648,62.3775,62.2562,62.3775,169317.0
2021-08-24 13:40:00,71.97,72.01,71.93,71.96,197751.0,62.3688,62.4035,62.3342,62.3602,197751.0
2021-08-24 13:50:00,71.96,72.0,71.88,71.98,137550.0,62.3602,62.3948,62.2908,62.3775,137550.0
2021-08-24 14:00:00,71.98,72.12,71.98,72.12,187451.0,62.3775,62.4988,62.3775,62.4988,187451.0
2021-08-24 14:10:00,72.11,72.13,72.04,72.05,138338.0,62.4901,62.5075,62.4295,62.4381,138338.0
2021-08-24 14:20:00,72.05,72.06,71.92,71.97,144955.0,62.4381,62.4468,62.3255,62.3688,144955.0
2021-08-24 14:30:00,71.97,72.03,71.93,71.97,210358.0,62.3688,62.4208,62.3342,62.3688,210358.0
2021-08-24 14:40:00,71.97,72.1,71.97,72.1,126382.0,62.3688,62.4815,62.3688,62.4815,126382.0
2021-08-24 14:50:00,72.11,72.13,72.04,72.08,200501.0,62.4901,62.5075,62.4295,62.4641,200501.0
2021-08-24 15:00:00,72.08,72.08,72.02,72.05,163023.0,62.4641,62.4641,62.4121,62.4381,163023.0
2021-08-24 15:10:00,72.05,72.17,72.04,72.15,206351.0,62.4381,62.5421,62.4295,62.5248,206351.0
2021-08-24 15:20:00,72.15,72.19,72.09,72.17,258921.0,62.5248,62.5595,62.4728,62.5421,258921.0
2021-08-24 15:30:00,72.17,72.18,72.07,72.11,490480.0,62.5421,62.5508,62.4555,62.4901,490480.0
2021-08-24 15:40:00,72.12,72.13,72.04,72.08,414131.0,62.4988,62.5075,62.4295,62.4641,414131.0
2021-08-24 15:50:00,72.07,72.12,72.02,72.03,1109340.0,62.4555,62.4988,62.4121,62.4208,1109340.0
2021-08-25 09:30:00,72.8,72.8,72.04,72.39,1113436.0,63.0881,63.0881,62.4295,62.7328,1113436.0
2021-08-25 09:40:00,72.39,72.73,72.37,72.7,541841.0,62.7328,63.0274,62.7155,63.0014,541841.0
2021-08-25 09:50:00,72.7,73.08,72.66,73.0,610094.0,63.0014,63.3307,62.9668,63.2614,610094.0
2021-08-25 10:00:00,73.0,73.25,72.97,73.13,657730.0,63.2614,63.4781,63.2354,63.3741,657730.0
2021-08-25 10:10:00,73.14,73.15,72.99,73.09,364355.0,63.3827,63.3914,63.2527,63.3394,364355.0
2021-08-25 10:20:00,73.1,73.17,72.97,73.16,292192.0,63.3481,63.4087,63.2354,63.4001,292192.0
2021-08-25 10:30:00,73.16,73.4,73.14,73.37,385877.0,63.4001,63.608,63.3827,63.5821,385877.0
2021-08-25 10:40:00,73.38,73.54,73.37,73.5,532598.0,63.5907,63.7294,63.5821,63.6947,532598.0
2021-08-25 10:50:00,73.5,73.55,73.41,73.45,823388.0,63.6947,63.738,63.6167,63.6514,823388.0
2021-08-25 11:00:00,73.45,73.46,73.2,73.31,444410.0,63.6514,63.66,63.4347,63.5301,444410.0
2021-08-25 11:10:00,73.31,73.46,73.24,73.35,453261.0,63.5301,63.66,63.4694,63.5647,453261.0
2021-08-25 11:20:00,73.35,73.49,73.33,73.49,255662.0,63.5647,63.686,63.5474,63.686,255662.0
2021-08-25 11:30:00,73.48,73.65,73.43,73.65,284347.0,63.6774,63.8247,63.634,63.8247,284347.0
2021-08-25 11:40:00,73.65,73.82,73.63,73.73,453196.0,63.8247,63.972,63.8074,63.894,453196.0
2021-08-25 11:50:00,73.73,73.86,73.71,73.78,197284.0,63.894,64.0067,63.8767,63.9374,197284.0
2021-08-25 12:00:00,73.77,73.85,73.74,73.79,172297.0,63.9287,63.998,63.9027,63.946,172297.0
2021-08-25 12:10:00,73.79,73.83,73.68,73.79,261742.0,63.946,63.9807,63.8507,63.946,261742.0
2021-08-25 12:20:00,73.79,73.9,73.71,73.73,641140.0,63.946,64.0413,63.8767,63.894,641140.0
2021-08-25 12:30:00,73.74,73.81,73.66,73.67,224203.0,63.9027,63.9634,63.8334,63.842,224203.0
2021-08-25 12:40:00,73.66,73.68,73.44,73.55,266890.0,63.8334,63.8507,63.6427,63.738,266890.0
2021-08-25 12:50:00,73.55,73.56,73.45,73.46,251966.0,63.738,63.7467,63.6514,63.66,251966.0
2021-08-25 13:00:00,73.47,73.57,73.43,73.57,360414.0,63.6687,63.7554,63.634,63.7554,360414.0
2021-08-25 13:10:00,73.57,73.6,73.46,73.53,234108.0,63.7554,63.7814,63.66,63.7207,234108.0
2021-08-25 13:20:00,73.54,73.59,73.52,73.55,168687.0,63.7294,63.7727,63.712,63.738,168687.0
2021-08-25 13:30:00,73.56,73.68,73.55,73.64,200508.0,63.7467,63.8507,63.738,63.816,200508.0
2021-08-25 13:40:00,73.65,73.7,73.61,73.63,184235.0,63.8247,63.868,63.79,63.8074,184235.0
2021-08-25 13:50:00,73.63,73.68,73.6,73.61,113456.0,63.8074,63.8507,63.7814,63.79,113456.0
2021-08-25 14:00:00,73.62,73.65,73.57,73.6,144130.0,63.7987,63.8247,63.7554,63.7814,144130.0
2021-08-25 14:10:00,73.61,73.65,73.44,73.51,268578.0,63.79,63.8247,63.6427,63.7034,268578.0
2021-08-25 14:20:00,73.51,73.51,73.37,73.46,170745.0,63.7034,63.7034,63.5821,63.66,170745.0
2021-08-25 14:30:00,73.46,73.46,73.34,73.38,206302.0,63.66,63.66,63.5561,63.5907,206302.0
2021-08-25 14:40:00,73.37,73.37,73.26,73.27,189142.0,63.5821,63.5821,63.4867,63.4954,189142.0
2021-08-25 14:50:00,73.26,73.36,73.25,73.34,196379.0,63.4867,63.5734,63.4781,63.5561,196379.0
2021-08-25 15:00:00,73.35,73.35,73.25,73.29,189913.0,63.5647,63.5647,63.4781,63.5127,189913.0
2021-08-25 15:10:00,73.28,73.3,73.18,73.22,203965.0,63.5041,63.5214,63.4174,63.4521,203965.0
2021-08-25 15:20:00,73.21,73.24,73.15,73.21,271154.0,63.4434,63.4694,63.3914,63.4434,271154.0
2021-08-25 15:30:00,73.22,73.24,73.14,73.23,476124.0,63.4521,63.4694,63.3827,63.4607,476124.0
2021-08-25 15:40:00,73.23,73.29,73.17,73.17,560519.0,63.4607,63.5127,63.4087,63.4087,560519.0
2021-08-25 15:50:00,73.17,73.28,73.15,73.19,1257186.0,63.4087,63.5041,63.3914,63.4261,1257186.0
2021-08-26 09:30:00,73.47,73.71,72.98,73.51,1264927.0,63.6687,63.8767,63.2441,63.7034,1264927.0
2021-08-26 09:40:00,73.51,73.84,73.39,73.81,653847.0,63.7034,63.9894,63.5994,63.9634,653847.0
2021-08-26 09:50:00,73.81,73.9,73.6,73.75,397908.0,63.9634,64.0413,63.7814,63.9114,397908.0
2021-08-26 10:00:00,73.74,73.79,73.45,73.51,375730.0,63.9027,63.946,63.6514,63.7034,375730.0
2021-08-26 10:10:00,73.5,73.63,73.45,73.5,246284.0,63.6947,63.8074,63.6514,63.6947,246284.0
2021-08-26 10:20:00,73.51,73.76,73.39,73.6,518971.0,63.7034,63.92,63.5994,63.7814,518971.0
2021-08-26 10:30:00,73.61,73.67,73.41,73.41,281353.0,63.79,63.842,63.6167,63.6167,281353.0
2021-08-26 10:40:00,73.4,73.4,72.92,72.94,505194.0,63.608,63.608,63.1921,63.2094,505194.0
2021-08-26 10:50:00,72.94,72.99,72.73,72.87,393794.0,63.2094,63.2527,63.0274,63.1488,393794.0
2021-08-26 11:00:00,72.86,72.93,72.76,72.88,265374.0,63.1401,63.2008,63.0534,63.1574,265374.0
2021-08-26 11:10:00,72.87,73.05,72.86,73.03,208691.0,63.1488,63.3047,63.1401,63.2874,208691.0
2021-08-26 11:20:00,73.03,73.17,73.02,73.08,323288.0,63.2874,63.4087,63.2787,63.3307,323288.0
2021-08-26 11:30:00,73.08,73.09,72.9,73.07,226985.0,63.3307,63.3394,63.1748,63.3221,226985.0
2021-08-26 11:40:00,73.07,73.17,73.0,73.03,223179.0,63.3221,63.4087,63.2614,63.2874,223179.0
2021-08-26 11:50:00,73.03,73.04,72.95,72.97,189413.0,63.2874,63.2961,63.2181,63.2354,189413.0
2021-08-26 12:00:00,72.98,73.06,72.89,72.92,202070.0,63.2441,63.3134,63.1661,63.1921,202070.0
2021-08-26 12:10:00,72.92,72.99,72.88,72.92,148402.0,63.1921,63.2527,63.1574,63.1921,148402.0
2021-08-26 12:20:00,72.93,72.99,72.9,72.94,181790.0,63.2008,63.2527,63.1748,63.2094,181790.0
2021-08-26 12:30:00,72.95,73.03,72.9,72.95,109711.0,63.2181,63.2874,63.1748,63.2181,109711.0
2021-08-26 12:40:00,72.95,72.96,72.81,72.88,149100.0,63.2181,63.2267,63.0968,63.1574,149100.0
2021-08-26 12:50:00,72.88,72.88,72.74,72.77,185307.0,63.1574,63.1574,63.0361,63.0621,185307.0
2021-08-26 13:00:00,72.78,72.85,72.76,72.82,83177.0,63.0708,63.1314,63.0534,63.1054,83177.0
2021-08-26 13:10:00,72.81,72.84,72.74,72.75,96948.0,63.0968,63.1228,63.0361,63.0448,96948.0
2021-08-26 13:20:00,72.75,72.76,72.5,72.59,196396.0,63.0448,63.0534,62.8281,62.9061,196396.0
2021-08-26 13:30:00,72.59,72.62,72.54,72.58,126013.0,62.9061,62.9321,62.8628,62.8974,126013.0
2021-08-26 13:40:00,72.59,72.69,72.59,72.63,138379.0,62.9061,62.9928,62.9061,62.9408,138379.0
2021-08-26 13:50:00,72.62,72.66,72.53,72.61,309097.0,62.9321,62.9668,62.8541,62.9234,309097.0
2021-08-26 14:00:00,72.61,72.62,72.44,72.49,293263.0,62.9234,62.9321,62.7761,62.8194,293263.0
2021-08-26 14:10:00,72.49,72.57,72.45,72.47,256714.0,62.8194,62.8888,62.7848,62.8021,256714.0
2021-08-26 14:20:00,72.47,72.62,72.47,72.53,194242.0,62.8021,62.9321,62.8021,62.8541,194242.0
2021-08-26 14:30:00,72.53,72.57,72.45,72.5,141709.0,62.8541,62.8888,62.7848,62.8281,141709.0
2021-08-26 14:40:00,72.5,72.51,72.35,72.36,155952.0,62.8281,62.8368,62.6981,62.7068,155952.0
2021-08-26 14:50:00,72.37,72.49,72.35,72.38,179080.0,62.7155,62.8194,62.6981,62.7241,179080.0
2021-08-26 15:00:00,72.38,72.39,72.3,72.34,282651.0,62.7241,62.7328,62.6548,62.6895,282651.0
2021-08-26 15:10:00,72.35,72.48,72.27,72.47,211002.0,62.6981,62.8108,62.6288,62.8021,211002.0
2021-08-26 15:20:00,72.47,72.48,72.29,72.32,242719.0,62.8021,62.8108,62.6461,62.6721,242719.0
2021-08-26 15:30:00,72.33,72.48,72.32,72.36,257665.0,62.6808,62.8108,62.6721,62.7068,257665.0
2021-08-26 15:40:00,72.36,72.49,72.36,72.42,257920.0,62.7068,62.8194,62.7068,62.7588,257920.0
2021-08-26 15:50:00,72.43,72.5,72.37,72.44,1092554.0,62.7675,62.8281,62.7155,62.7761,1092554.0
2021-08-27 09:30:00,72.58,73.09,72.3,73.03,1041929.0,62.8974,63.3394,62.6548,63.2874,1041929.0
2021-08-27 09:40:00,73.03,73.37,73.02,73.13,511842.0,63.2874,63.5821,63.2787,63.3741,511842.0
2021-08-27 09:50:00,73.12,73.17,72.88,73.03,552872.0,63.3654,63.4087,63.1574,63.2874,552872.0
2021-08-27 10:00:00,73.03,73.05,72.7,72.71,609594.0,63.2874,63.3047,63.0014,63.0101,609594.0
2021-08-27 10:10:00,72.72,72.87,72.48,72.51,477167.0,63.0188,63.1488,62.8108,62.8368,477167.0
2021-08-27 10:20:00,72.52,72.82,72.5,72.76,383871.0,62.8454,63.1054,62.8281,63.0534,383871.0
2021-08-27 10:30:00,72.76,72.99,72.73,72.97,384891.0,63.0534,63.2527,63.0274,63.2354,384891.0
2021-08-27 10:40:00,72.97,73.03,72.92,73.0,361984.0,63.2354,63.2874,63.1921,63.2614,361984.0
2021-08-27 10:50:00,72.99,73.14,72.94,73.12,383032.0,63.2527,63.3827,63.2094,63.3654,383032.0
2021-08-27 11:00:00,73.12,73.13,72.97,72.99,337583.0,63.3654,63.3741,63.2354,63.2527,337583.0
2021-08-27 11:10:00,73.0,73.07,72.92,72.99,229111.0,63.2614,63.3221,63.1921,63.2527,229111.0
2021-08-27 11:20:00,72.99,73.03,72.9,72.9,187670.0,63.2527,63.2874,63.1748,63.1748,187670.0
2021-08-27 11:30:00,72.9,73.02,72.89,72.98,169297.0,63.1748,63.2787,63.1661,63.2441,169297.0
2021-08-27 11:40:00,72.99,73.01,72.79,72.81,178344.0,63.2527,63.2701,63.0794,63.0968,178344.0
2021-08-27 11:50:00,72.81,72.98,72.8,72.97,164898.0,63.0968,63.2441,63.0881,63.2354,164898.0
2021-08-27 12:00:00,72.97,73.01,72.9,72.96,134277.0,63.2354,63.2701,63.1748,63.2267,134277.0
2021-08-27 12:10:00,72.95,72.97,72.86,72.87,104585.0,63.2181,63.2354,63.1401,63.1488,104585.0
2021-08-27 12:20:00,72.87,72.97,72.85,72.94,205870.0,63.1488,63.2354,63.1314,63.2094,205870.0
2021-08-27 12:30:00,72.94,73.01,72.84,72.89,210242.0,63.2094,63.2701,63.1228,63.1661,210242.0
2021-08-27 12:40:00,72.89,72.93,72.83,72.92,153427.0,63.1661,63.2008,63.1141,63.1921,153427.0
2021-08-27 12:50:00,72.92,73.01,72.92,72.95,186258.0,63.1921,63.2701,63.1921,63.2181,186258.0
2021-08-27 13:00:00,72.94,73.06,72.93,73.0,233603.0,63.2094,63.3134,63.2008,63.2614,233603.0
2021-08-27 13:10:00,72.99,73.0,72.92,72.95,108143.0,63.2527,63.2614,63.1921,63.2181,108143.0
2021-08-27 13:20:00,72.94,72.98,72.92,72.92,162681.0,63.2094,63.2441,63.1921,63.1921,162681.0
2021-08-27 13:30:00,72.91,72.94,72.87,72.89,141957.0,63.1834,63.2094,63.1488,63.1661,141957.0
2021-08-27 13:40:00,72.89,72.94,72.86,72.92,145344.0,63.1661,63.2094,63.1401,63.1921,145344.0
2021-08-27 13:50:00,72.92,72.95,72.88,72.92,115836.0,63.1921,63.2181,63.1574,63.1921,115836.0
2021-08-27 14:00:00,72.92,72.94,72.8,72.81,141933.0,63.1921,63.2094,63.0881,63.0968,141933.0
2021-08-27 14:10:00,72.81,72.84,72.77,72.83,165743.0,63.0968,63.1228,63.0621,63.1141,165743.0
2021-08-27 14:20:00,72.84,72.89,72.82,72.88,103914.0,63.1228,63.1661,63.1054,63.1574,103914.0
2021-08-27 14:30:00,72.88,72.94,72.8,72.81,162141.0,63.1574,63.2094,63.0881,63.0968,162141.0
2021-08-27 14:40:00,72.81,72.86,72.77,72.84,136724.0,63.0968,63.1401,63.0621,63.1228,136724.0
2021-08-27 14:50:00,72.84,72.89,72.83,72.89,113035.0,63.1228,63.1661,63.1141,63.1661,113035.0
2021-08-27 15:00:00,72.89,72.93,72.84,72.91,185143.0,63.1661,63.2008,63.1228,63.1834,185143.0
2021-08-27 15:10:00,72.91,72.93,72.88,72.91,139715.0,63.1834,63.2008,63.1574,63.1834,139715.0
2021-08-27 15:20:00,72.9,72.92,72.86,72.86,131635.0,63.1748,63.1921,63.1401,63.1401,131635.0
2021-08-27 15:30:00,72.87,73.0,72.86,73.0,198987.0,63.1488,63.2614,63.1401,63.2614,198987.0
2021-08-27 15:40:00,72.99,73.02,72.92,73.0,427822.0,63.2527,63.2787,63.1921,63.2614,427822.0
2021-08-27 15:50:00,73.01,73.05,72.93,72.99,1342705.0,63.2701,63.3047,63.2008,63.2527,1342705.0
2021-08-30 09:30:00,73.0,73.01,71.63,71.66,765477.0,63.2614,63.2701,62.0742,62.1002,765477.0
2021-08-30 09:40:00,71.65,71.69,71.33,71.34,601669.0,62.0915,62.1262,61.8142,61.8229,601669.0
2021-08-30 09:50:00,71.34,71.66,71.32,71.49,482621.0,61.8229,62.1002,61.8055,61.9529,482621.0
2021-08-30 10:00:00,71.49,71.5,71.22,71.39,417101.0,61.9529,61.9615,61.7189,61.8662,417101.0
2021-08-30 10:10:00,71.4,71.6,71.28,71.58,510212.0,61.8749,62.0482,61.7709,62.0308,510212.0
2021-08-30 10:20:00,71.58,71.77,71.51,71.66,366002.0,62.0308,62.1955,61.9702,62.1002,366002.0
2021-08-30 10:30:00,71.66,71.86,71.52,71.82,447235.0,62.1002,62.2735,61.9789,62.2388,447235.0
2021-08-30 10:40:00,71.82,71.95,71.82,71.89,420487.0,62.2388,62.3515,62.2388,62.2995,420487.0
2021-08-30 10:50:00,71.89,72.04,71.88,71.96,281859.0,62.2995,62.4295,62.2908,62.3602,281859.0
2021-08-30 11:00:00,71.96,72.04,71.89,72.02,228693.0,62.3602,62.4295,62.2995,62.4121,228693.0
2021-08-30 11:10:00,72.03,72.22,72.03,72.15,337405.0,62.4208,62.5855,62.4208,62.5248,337405.0
2021-08-30 11:20:00,72.15,72.28,72.08,72.18,200557.0,62.5248,62.6375,62.4641,62.5508,200557.0
2021-08-30 11:30:00,72.18,72.24,72.04,72.1,182075.0,62.5508,62.6028,62.4295,62.4815,182075.0
2021-08-30 11:40:00,72.11,72.18,71.97,72.02,246324.0,62.4901,62.5508,62.3688,62.4121,246324.0
2021-08-30 11:50:00,72.02,72.2,72.0,72.18,178395.0,62.4121,62.5681,62.3948,62.5508,178395.0
2021-08-30 12:00:00,72.19,72.31,72.18,72.2,158398.0,62.5595,62.6635,62.5508,62.5681,158398.0
2021-08-30 12:10:00,72.2,72.24,72.12,72.15,173700.0,62.5681,62.6028,62.4988,62.5248,173700.0
2021-08-30 12:20:00,72.14,72.21,72.07,72.09,202220.0,62.5161,62.5768,62.4555,62.4728,202220.0
2021-08-30 12:30:00,72.1,72.16,72.02,72.03,110773.0,62.4815,62.5335,62.4121,62.4208,110773.0
2021-08-30 12:40:00,72.03,72.13,72.01,72.11,139216.0,62.4208,62.5075,62.4035,62.4901,139216.0
2021-08-30 12:50:00,72.11,72.13,71.98,72.08,143135.0,62.4901,62.5075,62.3775,62.4641,143135.0
2021-08-30 13:00:00,72.09,72.13,72.0,72.0,257472.0,62.4728,62.5075,62.3948,62.3948,257472.0
2021-08-30 13:10:00,72.01,72.06,71.97,72.03,130666.0,62.4035,62.4468,62.3688,62.4208,130666.0
2021-08-30 13:20:00,72.04,72.11,71.98,72.0,253430.0,62.4295,62.4901,62.3775,62.3948,253430.0
2021-08-30 13:30:00,72.0,72.04,71.91,72.02,147020.0,62.3948,62.4295,62.3168,62.4121,147020.0
2021-08-30 13:40:00,72.03,72.09,71.97,72.0,121424.0,62.4208,62.4728,62.3688,62.3948,121424.0
2021-08-30 13:50:00,72.0,72.02,71.94,71.99,74501.0,62.3948,62.4121,62.3428,62.3862,74501.0
2021-08-30 14:00:00,71.99,72.0,71.91,71.95,134846.0,62.3862,62.3948,62.3168,62.3515,134846.0
2021-08-30 14:10:00,71.95,71.97,71.84,71.84,153917.0,62.3515,62.3688,62.2562,62.2562,153917.0
2021-08-30 14:20:00,71.84,71.92,71.82,71.91,134399.0,62.2562,62.3255,62.2388,62.3168,134399.0
2021-08-30 14:30:00,71.92,71.92,71.83,71.84,146478.0,62.3255,62.3255,62.2475,62.2562,146478.0
2021-08-30 14:40:00,71.84,71.9,71.83,71.87,109280.0,62.2562,62.3082,62.2475,62.2822,109280.0
2021-08-30 14:50:00,71.87,71.94,71.85,71.87,158702.0,62.2822,62.3428,62.2648,62.2822,158702.0
2021-08-30 15:00:00,71.87,72.04,71.85,72.0,219604.0,62.2822,62.4295,62.2648,62.3948,219604.0
2021-08-30 15:10:00,72.0,72.0,71.85,71.87,144337.0,62.3948,62.3948,62.2648,62.2822,144337.0
2021-08-30 15:20:00,71.86,71.91,71.79,71.82,272306.0,62.2735,62.3168,62.2128,62.2388,272306.0
2021-08-30 15:30:00,71.81,71.87,71.76,71.8,349362.0,62.2302,62.2822,62.1868,62.2215,349362.0
2021-08-30 15:40:00,71.8,71.82,71.75,71.76,267149.0,62.2215,62.2388,62.1782,62.1868,267149.0
2021-08-30 15:50:00,71.75,71.8,71.64,71.67,892695.0,62.1782,62.2215,62.0828,62.1088,892695.0
2021-08-31 09:30:00,71.75,72.11,71.62,72.01,990530.0,62.1782,62.4901,62.0655,62.4035,990530.0
2021-08-31 09:40:00,72.0,72.07,71.43,71.49,426431.0,62.3948,62.4555,61.9009,61.9529,426431.0
2021-08-31 09:50:00,71.48,71.64,71.32,71.56,383310.0,61.9442,62.0828,61.8055,62.0135,383310.0
2021-08-31 10:00:00,71.56,71.83,71.47,71.81,368359.0,62.0135,62.2475,61.9355,62.2302,368359.0
2021-08-31 10:10:00,71.81,72.02,71.74,71.99,338623.0,62.2302,62.4121,62.1695,62.3862,338623.0
2021-08-31 10:20:00,71.99,71.99,71.67,71.78,328905.0,62.3862,62.3862,62.1088,62.2042,328905.0
2021-08-31 10:30:00,71.78,72.16,71.74,72.15,440695.0,62.2042,62.5335,62.1695,62.5248,440695.0
2021-08-31 10:40:00,72.16,72.34,72.14,72.33,336568.0,62.5335,62.6895,62.5161,62.6808,336568.0
2021-08-31 10:50:00,72.32,72.43,72.26,72.3,237787.0,62.6721,62.7675,62.6201,62.6548,237787.0
2021-08-31 11:00:00,72.29,72.44,72.27,72.34,193422.0,62.6461,62.7761,62.6288,62.6895,193422.0
2021-08-31 11:10:00,72.34,72.48,72.29,72.48,256003.0,62.6895,62.8108,62.6461,62.8108,256003.0
2021-08-31 11:20:00,72.48,72.5,72.36,72.39,234575.0,62.8108,62.8281,62.7068,62.7328,234575.0
2021-08-31 11:30:00,72.38,72.46,72.35,72.42,218843.0,62.7241,62.7935,62.6981,62.7588,218843.0
2021-08-31 11:40:00,72.41,72.44,72.32,72.42,281090.0,62.7501,62.7761,62.6721,62.7588,281090.0
2021-08-31 11:50:00,72.42,72.42,72.28,72.29,177467.0,62.7588,62.7588,62.6375,62.6461,177467.0
2021-08-31 12:00:00,72.28,72.4,72.25,72.37,221533.0,62.6375,62.7415,62.6115,62.7155,221533.0
2021-08-31 12:10:00,72.37,72.37,72.21,72.23,217639.0,62.7155,62.7155,62.5768,62.5941,217639.0
2021-08-31 12:20:00,72.24,72.32,72.24,72.26,163583.0,62.6028,62.6721,62.6028,62.6201,163583.0
2021-08-31 12:30:00,72.26,72.28,72.17,72.19,139052.0,62.6201,62.6375,62.5421,62.5595,139052.0
2021-08-31 12:40:00,72.18,72.3,72.14,72.16,233933.0,62.5508,62.6548,62.5161,62.5335,233933.0
2021-08-31 12:50:00,72.16,72.22,72.06,72.13,371170.0,62.5335,62.5855,62.4468,62.5075,371170.0
2021-08-31 13:00:00,72.12,72.17,71.97,72.03,536295.0,62.4988,62.5421,62.3688,62.4208,536295.0
2021-08-31 13:10:00,72.04,72.19,71.98,72.05,272729.0,62.4295,62.5595,62.3775,62.4381,272729.0
2021-08-31 13:20:00,72.04,72.09,71.9,72.03,298189.0,62.4295,62.4728,62.3082,62.4208,298189.0
2021-08-31 13:30:00,72.03,72.03,71.93,72.01,218081.0,62.4208,62.4208,62.3342,62.4035,218081.0
2021-08-31 13:40:00,72.01,72.13,72.0,72.06,253779.0,62.4035,62.5075,62.3948,62.4468,253779.0
2021-08-31 13:50:00,72.06,72.06,71.92,72.02,164078.0,62.4468,62.4468,62.3255,62.4121,164078.0
2021-08-31 14:00:00,72.02,72.03,71.84,71.89,141975.0,62.4121,62.4208,62.2562,62.2995,141975.0
2021-08-31 14:10:00,71.89,71.96,71.87,71.95,141973.0,62.2995,62.3602,62.2822,62.3515,141973.0
2021-08-31 14:20:00,71.96,71.98,71.87,71.91,154513.0,62.3602,62.3775,62.2822,62.3168,154513.0
2021-08-31 14:30:00,71.91,72.01,71.9,71.94,127803.0,62.3168,62.4035,62.3082,62.3428,127803.0
2021-08-31 14:40:00,71.94,71.95,71.81,71.83,142559.0,62.3428,62.3515,62.2302,62.2475,142559.0
2021-08-31 14:50:00,71.84,71.95,71.8,71.94,153150.0,62.2562,62.3515,62.2215,62.3428,153150.0
2021-08-31 15:00:00,71.94,71.98,71.87,71.88,200521.0,62.3428,62.3775,62.2822,62.2908,200521.0
2021-08-31 15:10:00,71.89,71.89,71.78,71.87,220601.0,62.2995,62.2995,62.2042,62.2822,220601.0
2021-08-31 15:20:00,71.87,71.96,71.83,71.93,323726.0,62.2822,62.3602,62.2475,62.3342,323726.0
2021-08-31 15:30:00,71.94,72.0,71.85,71.98,333016.0,62.3428,62.3948,62.2648,62.3775,333016.0
2021-08-31 15:40:00,71.97,72.02,71.9,71.97,576366.0,62.3688,62.4121,62.3082,62.3688,576366.0
2021-08-31 15:50:00,71.97,72.09,71.9,71.91,1808597.0,62.3688,62.4728,62.3082,62.3168,1808597.0
2021-09-01 09:30:00,72.36,72.36,71.52,71.96,1036671.0,62.7068,62.7068,61.9789,62.3602,1036671.0
2021-09-01 09:40:00,71.96,71.97,71.48,71.58,785750.0,62.3602,62.3688,61.9442,62.0308,785750.0
2021-09-01 09:50:00,71.57,71.71,71.36,71.51,729161.0,62.0222,62.1435,61.8402,61.9702,729161.0
2021-09-01 10:00:00,71.51,71.97,71.49,71.85,711435.0,61.9702,62.3688,61.9529,62.2648,711435.0
2021-09-01 10:10:00,71.84,71.9,71.62,71.78,448881.0,62.2562,62.3082,62.0655,62.2042,448881.0
2021-09-01 10:20:00,71.77,71.93,71.7,71.78,411770.0,62.1955,62.3342,62.1348,62.2042,411770.0
2021-09-01 10:30:00,71.79,72.05,71.75,71.82,411537.0,62.2128,62.4381,62.1782,62.2388,411537.0
2021-09-01 10:40:00,71.81,71.99,71.81,71.97,313479.0,62.2302,62.3862,62.2302,62.3688,313479.0
2021-09-01 10:50:00,71.97,72.11,71.89,72.01,302144.0,62.3688,62.4901,62.2995,62.4035,302144.0
2021-09-01 11:00:00,72.0,72.05,71.88,71.97,212327.0,62.3948,62.4381,62.2908,62.3688,212327.0
2021-09-01 11:10:00,71.97,71.98,71.85,71.89,351600.0,62.3688,62.3775,62.2648,62.2995,351600.0
2021-09-01 11:20:00,71.89,71.89,71.63,71.67,252525.0,62.2995,62.2995,62.0742,62.1088,252525.0
2021-09-01 11:30:00,71.66,71.7,71.56,71.57,304887.0,62.1002,62.1348,62.0135,62.0222,304887.0
2021-09-01 11:40:00,71.56,71.58,71.5,71.52,161856.0,62.0135,62.0308,61.9615,61.9789,161856.0
2021-09-01 11:50:00,71.52,71.59,71.44,71.45,196474.0,61.9789,62.0395,61.9095,61.9182,196474.0
2021-09-01 12:00:00,71.47,71.5,71.41,71.43,296461.0,61.9355,61.9615,61.8835,61.9009,296461.0
2021-09-01 12:10:00,71.43,71.49,71.38,71.42,252203.0,61.9009,61.9529,61.8575,61.8922,252203.0
2021-09-01 12:20:00,71.42,71.5,71.41,71.48,183298.0,61.8922,61.9615,61.8835,61.9442,183298.0
2021-09-01 12:30:00,71.49,71.7,71.48,71.64,193336.0,61.9529,62.1348,61.9442,62.0828,193336.0
2021-09-01 12:40:00,71.64,71.73,71.51,71.57,203104.0,62.0828,62.1608,61.9702,62.0222,203104.0
2021-09-01 12:50:00,71.58,71.61,71.45,71.6,235715.0,62.0308,62.0568,61.9182,62.0482,235715.0
2021-09-01 13:00:00,71.59,71.61,71.54,71.58,127522.0,62.0395,62.0568,61.9962,62.0308,127522.0
2021-09-01 13:10:00,71.58,71.64,71.53,71.56,151684.0,62.0308,62.0828,61.9875,62.0135,151684.0
2021-09-01 13:20:00,71.56,71.6,71.51,71.54,151759.0,62.0135,62.0482,61.9702,61.9962,151759.0
2021-09-01 13:30:00,71.54,71.6,71.49,71.57,160524.0,61.9962,62.0482,61.9529,62.0222,160524.0
2021-09-01 13:40:00,71.58,71.64,71.55,71.59,124800.0,62.0308,62.0828,62.0048,62.0395,124800.0
2021-09-01 13:50:00,71.59,71.65,71.54,71.63,186507.0,62.0395,62.0915,61.9962,62.0742,186507.0
2021-09-01 14:00:00,71.63,71.64,71.52,71.54,196583.0,62.0742,62.0828,61.9789,61.9962,196583.0
2021-09-01 14:10:00,71.53,71.56,71.47,71.5,125356.0,61.9875,62.0135,61.9355,61.9615,125356.0
2021-09-01 14:20:00,71.5,71.52,71.38,71.38,149639.0,61.9615,61.9789,61.8575,61.8575,149639.0
2021-09-01 14:30:00,71.38,71.44,71.31,71.41,267180.0,61.8575,61.9095,61.7969,61.8835,267180.0
2021-09-01 14:40:00,71.4,71.46,71.38,71.44,147299.0,61.8749,61.9269,61.8575,61.9095,147299.0
2021-09-01 14:50:00,71.45,71.45,71.32,71.33,126520.0,61.9182,61.9182,61.8055,61.8142,126520.0
2021-09-01 15:00:00,71.34,71.36,71.24,71.25,185660.0,61.8229,61.8402,61.7362,61.7449,185660.0
2021-09-01 15:10:00,71.25,71.38,71.24,71.3,217302.0,61.7449,61.8575,61.7362,61.7882,217302.0
2021-09-01 15:20:00,71.3,71.33,71.22,71.28,233357.0,61.7882,61.8142,61.7189,61.7709,233357.0
2021-09-01 15:30:00,71.28,71.35,71.25,71.27,252591.0,61.7709,61.8315,61.7449,61.7622,252591.0
2021-09-01 15:40:00,71.27,71.38,71.21,71.3,409782.0,61.7622,61.8575,61.7102,61.7882,409782.0
2021-09-01 15:50:00,71.32,71.35,71.22,71.3,808049.0,61.8055,61.8315,61.7189,61.7882,808049.0
2021-09-02 09:30:00,71.36,71.51,70.99,71.07,807831.0,61.8402,61.9702,61.5196,61.5889,807831.0
2021-09-02 09:40:00,71.07,71.22,70.92,71.11,415238.0,61.5889,61.7189,61.4589,61.6235,415238.0
2021-09-02 09:50:00,71.11,71.14,70.97,71.13,480310.0,61.6235,61.6495,61.5022,61.6409,480310.0
2021-09-02 10:00:00,71.13,71.4,71.1,71.33,668568.0,61.6409,61.8749,61.6149,61.8142,668568.0
2021-09-02 10:10:00,71.32,71.4,71.21,71.32,249117.0,61.8055,61.8749,61.7102,61.8055,249117.0
2021-09-02 10:20:00,71.33,71.51,71.32,71.47,308331.0,61.8142,61.9702,61.8055,61.9355,308331.0
2021-09-02 10:30:00,71.47,71.72,71.47,71.62,418627.0,61.9355,62.1522,61.9355,62.0655,418627.0
2021-09-02 10:40:00,71.62,71.86,71.62,71.83,428614.0,62.0655,62.2735,62.0655,62.2475,428614.0
2021-09-02 10:50:00,71.83,71.91,71.76,71.77,307325.0,62.2475,62.3168,62.1868,62.1955,307325.0
2021-09-02 11:00:00,71.76,71.97,71.75,71.87,375444.0,62.1868,62.3688,62.1782,62.2822,375444.0
2021-09-02 11:10:00,71.87,71.95,71.79,71.79,278595.0,62.2822,62.3515,62.2128,62.2128,278595.0
2021-09-02 11:20:00,71.8,71.89,71.74,71.86,184334.0,62.2215,62.2995,62.1695,62.2735,184334.0
2021-09-02 11:30:00,71.85,71.91,71.82,71.84,145072.0,62.2648,62.3168,62.2388,62.2562,145072.0
2021-09-02 11:40:00,71.84,71.9,71.81,71.88,115305.0,62.2562,62.3082,62.2302,62.2908,115305.0
2021-09-02 11:50:00,71.88,71.92,71.78,71.9,193722.0,62.2908,62.3255,62.2042,62.3082,193722.0
2021-09-02 12:00:00,71.9,71.92,71.74,71.75,165559.0,62.3082,62.3255,62.1695,62.1782,165559.0
2021-09-02 12:10:00,71.74,71.77,71.71,71.73,116085.0,62.1695,62.1955,62.1435,62.1608,116085.0
2021-09-02 12:20:00,71.72,71.76,71.65,71.72,213611.0,62.1522,62.1868,62.0915,62.1522,213611.0
2021-09-02 12:30:00,71.71,71.72,71.62,71.66,154943.0,62.1435,62.1522,62.0655,62.1002,154943.0
2021-09-02 12:40:00,71.66,71.73,71.65,71.68,198725.0,62.1002,62.1608,62.0915,62.1175,198725.0
2021-09-02 12:50:00,71.68,71.81,71.68,71.78,124220.0,62.1175,62.2302,62.1175,62.2042,124220.0
2021-09-02 13:00:00,71.78,71.78,71.7,71.72,87633.0,62.2042,62.2042,62.1348,62.1522,87633.0
2021-09-02 13:10:00,71.72,71.75,71.69,71.71,73155.0,62.1522,62.1782,62.1262,62.1435,73155.0
2021-09-02 13:20:00,71.71,71.72,71.62,71.64,129292.0,62.1435,62.1522,62.0655,62.0828,129292.0
2021-09-02 13:30:00,71.64,71.69,71.55,71.58,133726.0,62.0828,62.1262,62.0048,62.0308,133726.0
2021-09-02 13:40:00,71.59,71.63,71.54,71.55,112017.0,62.0395,62.0742,61.9962,62.0048,112017.0
2021-09-02 13:50:00,71.54,71.61,71.53,71.6,128295.0,61.9962,62.0568,61.9875,62.0482,128295.0
2021-09-02 14:00:00,71.59,71.61,71.43,71.48,168903.0,62.0395,62.0568,61.9009,61.9442,168903.0
2021-09-02 14:10:00,71.49,71.49,71.36,71.42,212889.0,61.9529,61.9529,61.8402,61.8922,212889.0
2021-09-02 14:20:00,71.42,71.45,71.33,71.36,116241.0,61.8922,61.9182,61.8142,61.8402,116241.0
2021-09-02 14:30:00,71.36,71.44,71.27,71.28,178890.0,61.8402,61.9095,61.7622,61.7709,178890.0
2021-09-02 14:40:00,71.27,71.39,71.24,71.28,262153.0,61.7622,61.8662,61.7362,61.7709,262153.0
2021-09-02 14:50:00,71.29,71.42,71.27,71.4,198683.0,61.7795,61.8922,61.7622,61.8749,198683.0
2021-09-02 15:00:00,71.41,71.5,71.39,71.4,162763.0,61.8835,61.9615,61.8662,61.8749,162763.0
2021-09-02 15:10:00,71.4,71.46,71.34,71.42,275546.0,61.8749,61.9269,61.8229,61.8922,275546.0
2021-09-02 15:20:00,71.42,71.43,71.31,71.34,213065.0,61.8922,61.9009,61.7969,61.8229,213065.0
2021-09-02 15:30:00,71.34,71.36,71.24,71.27,199612.0,61.8229,61.8402,61.7362,61.7622,199612.0
2021-09-02 15:40:00,71.27,71.3,71.17,71.22,240484.0,61.7622,61.7882,61.6755,61.7189,240484.0
2021-09-02 15:50:00,71.22,71.52,71.22,71.52,995113.0,61.7189,61.9789,61.7189,61.9789,995113.0
2021-09-03 09:30:00,71.62,71.73,71.19,71.23,625461.0,62.0655,62.1608,61.6929,61.7275,625461.0
2021-09-03 09:40:00,71.23,71.44,71.12,71.38,760155.0,61.7275,61.9095,61.6322,61.8575,760155.0
2021-09-03 09:50:00,71.37,71.37,70.9,70.94,412923.0,61.8489,61.8489,61.4416,61.4762,412923.0
2021-09-03 10:00:00,70.93,71.07,70.76,71.05,482094.0,61.4676,61.5889,61.3202,61.5716,482094.0
2021-09-03 10:10:00,71.05,71.43,71.04,71.37,435450.0,61.5716,61.9009,61.5629,61.8489,435450.0
2021-09-03 10:20:00,71.36,71.46,71.22,71.27,258946.0,61.8402,61.9269,61.7189,61.7622,258946.0
2021-09-03 10:30:00,71.27,71.28,71.09,71.1,246170.0,61.7622,61.7709,61.6062,61.6149,246170.0
2021-09-03 10:40:00,71.11,71.12,70.88,70.91,276704.0,61.6235,61.6322,61.4242,61.4502,276704.0
2021-09-03 10:50:00,70.92,71.02,70.8,71.02,287086.0,61.4589,61.5456,61.3549,61.5456,287086.0
2021-09-03 11:00:00,71.02,71.15,70.93,71.09,309823.0,61.5456,61.6582,61.4676,61.6062,309823.0
2021-09-03 11:10:00,71.08,71.16,70.84,70.88,232676.0,61.5976,61.6669,61.3896,61.4242,232676.0
2021-09-03 11:20:00,70.88,71.03,70.82,71.01,231741.0,61.4242,61.5542,61.3722,61.5369,231741.0
2021-09-03 11:30:00,71.0,71.01,70.81,70.81,200920.0,61.5282,61.5369,61.3636,61.3636,200920.0
2021-09-03 11:40:00,70.82,70.93,70.76,70.89,213116.0,61.3722,61.4676,61.3202,61.4329,213116.0
2021-09-03 11:50:00,70.88,70.93,70.81,70.87,171356.0,61.4242,61.4676,61.3636,61.4156,171356.0
2021-09-03 12:00:00,70.86,70.86,70.74,70.75,237149.0,61.4069,61.4069,61.3029,61.3116,237149.0
2021-09-03 12:10:00,70.76,70.79,70.7,70.72,264557.0,61.3202,61.3462,61.2682,61.2856,264557.0
2021-09-03 12:20:00,70.72,70.8,70.69,70.78,228673.0,61.2856,61.3549,61.2596,61.3376,228673.0
2021-09-03 12:30:00,70.79,70.81,70.71,70.76,104490.0,61.3462,61.3636,61.2769,61.3202,104490.0
2021-09-03 12:40:00,70.77,70.81,70.72,70.76,126362.0,61.3289,61.3636,61.2856,61.3202,126362.0
2021-09-03 12:50:00,70.76,70.76,70.67,70.71,111566.0,61.3202,61.3202,61.2422,61.2769,111566.0
2021-09-03 13:00:00,70.7,70.75,70.65,70.75,167449.0,61.2682,61.3116,61.2249,61.3116,167449.0
2021-09-03 13:10:00,70.75,70.85,70.73,70.79,164381.0,61.3116,61.3982,61.2942,61.3462,164381.0
2021-09-03 13:20:00,70.79,70.82,70.74,70.77,120326.0,61.3462,61.3722,61.3029,61.3289,120326.0
2021-09-03 13:30:00,70.77,70.87,70.76,70.86,119567.0,61.3289,61.4156,61.3202,61.4069,119567.0
2021-09-03 13:40:00,70.86,70.93,70.84,70.91,151920.0,61.4069,61.4676,61.3896,61.4502,151920.0
2021-09-03 13:50:00,70.91,70.98,70.9,70.93,108607.0,61.4502,61.5109,61.4416,61.4676,108607.0
2021-09-03 14:00:00,70.93,71.02,70.91,71.01,155322.0,61.4676,61.5456,61.4502,61.5369,155322.0
2021-09-03 14:10:00,71.01,71.04,70.96,71.03,84803.0,61.5369,61.5629,61.4936,61.5542,84803.0
2021-09-03 14:20:00,71.04,71.04,70.95,70.97,120394.0,61.5629,61.5629,61.4849,61.5022,120394.0
2021-09-03 14:30:00,70.97,70.99,70.93,70.97,103952.0,61.5022,61.5196,61.4676,61.5022,103952.0
2021-09-03 14:40:00,70.96,71.0,70.94,70.99,127105.0,61.4936,61.5282,61.4762,61.5196,127105.0
2021-09-03 14:50:00,71.0,71.08,70.99,71.06,93994.0,61.5282,61.5976,61.5196,61.5802,93994.0
2021-09-03 15:00:00,71.06,71.16,71.05,71.12,164558.0,61.5802,61.6669,61.5716,61.6322,164558.0
2021-09-03 15:10:00,71.13,71.15,71.09,71.12,149433.0,61.6409,61.6582,61.6062,61.6322,149433.0
2021-09-03 15:20:00,71.12,71.12,71.01,71.03,198632.0,61.6322,61.6322,61.5369,61.5542,198632.0
2021-09-03 15:30:00,71.03,71.17,71.03,71.17,230526.0,61.5542,61.6755,61.5542,61.6755,230526.0
2021-09-03 15:40:00,71.16,71.18,71.09,71.15,418668.0,61.6669,61.6842,61.6062,61.6582,418668.0
2021-09-03 15:50:00,71.15,71.21,71.05,71.16,1124817.0,61.6582,61.7102,61.5716,61.6669,1124817.0
2021-09-07 09:30:00,71.36,71.8,71.33,71.62,889690.0,61.8402,62.2215,61.8142,62.0655,889690.0
2021-09-07 09:40:00,71.65,72.0,71.51,71.99,1037231.0,62.0915,62.3948,61.9702,62.3862,1037231.0
2021-09-07 09:50:00,71.99,72.28,71.91,71.92,808828.0,62.3862,62.6375,62.3168,62.3255,808828.0
2021-09-07 10:00:00,71.92,72.03,71.81,71.91,532151.0,62.3255,62.4208,62.2302,62.3168,532151.0
2021-09-07 10:10:00,71.89,71.98,71.76,71.82,333452.0,62.2995,62.3775,62.1868,62.2388,333452.0
2021-09-07 10:20:00,71.81,71.82,71.54,71.59,337827.0,62.2302,62.2388,61.9962,62.0395,337827.0
2021-09-07 10:30:00,71.6,71.62,71.39,71.48,390423.0,62.0482,62.0655,61.8662,61.9442,390423.0
2021-09-07 10:40:00,71.48,71.6,71.39,71.55,220115.0,61.9442,62.0482,61.8662,62.0048,220115.0
2021-09-07 10:50:00,71.55,71.7,71.48,71.66,324156.0,62.0048,62.1348,61.9442,62.1002,324156.0
2021-09-07 11:00:00,71.65,71.68,71.34,71.36,321585.0,62.0915,62.1175,61.8229,61.8402,321585.0
2021-09-07 11:10:00,71.36,71.48,71.27,71.41,235260.0,61.8402,61.9442,61.7622,61.8835,235260.0
2021-09-07 11:20:00,71.4,71.53,71.34,71.48,146099.0,61.8749,61.9875,61.8229,61.9442,146099.0
2021-09-07 11:30:00,71.48,71.56,71.45,71.46,245798.0,61.9442,62.0135,61.9182,61.9269,245798.0
2021-09-07 11:40:00,71.46,71.51,71.43,71.47,125661.0,61.9269,61.9702,61.9009,61.9355,125661.0
2021-09-07 11:50:00,71.48,71.48,71.23,71.23,166873.0,61.9442,61.9442,61.7275,61.7275,166873.0
2021-09-07 12:00:00,71.25,71.44,71.23,71.38,169068.0,61.7449,61.9095,61.7275,61.8575,169068.0
2021-09-07 12:10:00,71.39,71.43,71.21,71.24,216842.0,61.8662,61.9009,61.7102,61.7362,216842.0
2021-09-07 12:20:00,71.24,71.26,71.17,71.23,211341.0,61.7362,61.7535,61.6755,61.7275,211341.0
2021-09-07 12:30:00,71.23,71.34,71.19,71.2,194998.0,61.7275,61.8229,61.6929,61.7015,194998.0
2021-09-07 12:40:00,71.2,71.32,71.2,71.25,180338.0,61.7015,61.8055,61.7015,61.7449,180338.0
2021-09-07 12:50:00,71.25,71.29,71.22,71.29,150632.0,61.7449,61.7795,61.7189,61.7795,150632.0
2021-09-07 13:00:00,71.28,71.3,71.21,71.29,240047.0,61.7709,61.7882,61.7102,61.7795,240047.0
2021-09-07 13:10:00,71.29,71.38,71.27,71.33,260032.0,61.7795,61.8575,61.7622,61.8142,260032.0
2021-09-07 13:20:00,71.33,71.36,71.23,71.28,190386.0,61.8142,61.8402,61.7275,61.7709,190386.0
2021-09-07 13:30:00,71.28,71.31,71.22,71.28,177104.0,61.7709,61.7969,61.7189,61.7709,177104.0
2021-09-07 13:40:00,71.28,71.38,71.26,71.34,130825.0,61.7709,61.8575,61.7535,61.8229,130825.0
2021-09-07 13:50:00,71.34,71.36,71.26,71.31,187002.0,61.8229,61.8402,61.7535,61.7969,187002.0
2021-09-07 14:00:00,71.31,71.32,71.21,71.23,161973.0,61.7969,61.8055,61.7102,61.7275,161973.0
2021-09-07 14:10:00,71.23,71.28,71.14,71.18,202130.0,61.7275,61.7709,61.6495,61.6842,202130.0
2021-09-07 14:20:00,71.17,71.21,71.13,71.17,140725.0,61.6755,61.7102,61.6409,61.6755,140725.0
2021-09-07 14:30:00,71.17,71.28,71.16,71.27,168367.0,61.6755,61.7709,61.6669,61.7622,168367.0
2021-09-07 14:40:00,71.28,71.29,71.22,71.28,148757.0,61.7709,61.7795,61.7189,61.7709,148757.0
2021-09-07 14:50:00,71.27,71.28,71.22,71.25,106779.0,61.7622,61.7709,61.7189,61.7449,106779.0
2021-09-07 15:00:00,71.25,71.3,71.16,71.16,207307.0,61.7449,61.7882,61.6669,61.6669,207307.0
2021-09-07 15:10:00,71.16,71.18,71.04,71.07,263250.0,61.6669,61.6842,61.5629,61.5889,263250.0
2021-09-07 15:20:00,71.07,71.11,71.03,71.04,212178.0,61.5889,61.6235,61.5542,61.5629,212178.0
2021-09-07 15:30:00,71.04,71.09,70.95,70.96,376338.0,61.5629,61.6062,61.4849,61.4936,376338.0
2021-09-07 15:40:00,70.96,70.99,70.87,70.92,466565.0,61.4936,61.5196,61.4156,61.4589,466565.0
2021-09-07 15:50:00,70.91,70.96,70.71,70.82,1276601.0,61.4502,61.4936,61.2769,61.3722,1276601.0
2021-09-08 09:30:00,70.87,70.98,70.6,70.98,813013.0,61.4156,61.5109,61.1816,61.5109,813013.0
2021-09-08 09:40:00,70.98,71.22,70.83,70.89,570461.0,61.5109,61.7189,61.3809,61.4329,570461.0
2021-09-08 09:50:00,70.89,70.92,70.7,70.73,388216.0,61.4329,61.4589,61.2682,61.2942,388216.0
2021-09-08 10:00:00,70.73,70.89,70.5,70.62,781911.0,61.2942,61.4329,61.0949,61.1989,781911.0
2021-09-08 10:10:00,70.63,70.66,70.47,70.53,405223.0,61.2076,61.2336,61.0689,61.1209,405223.0
2021-09-08 10:20:00,70.54,70.58,70.31,70.37,258374.0,61.1296,61.1643,60.9303,60.9823,258374.0
2021-09-08 10:30:00,70.36,70.36,70.01,70.05,449386.0,60.9736,60.9736,60.6703,60.705,449386.0
2021-09-08 10:40:00,70.05,70.19,69.88,70.18,492706.0,60.705,60.8263,60.5576,60.8176,492706.0
2021-09-08 10:50:00,70.19,70.21,69.94,70.02,506939.0,60.8263,60.8436,60.6096,60.679,506939.0
2021-09-08 11:00:00,70.02,70.2,69.96,70.1,538240.0,60.679,60.8349,60.627,60.7483,538240.0
2021-09-08 11:10:00,70.1,70.3,70.1,70.28,316548.0,60.7483,60.9216,60.7483,60.9043,316548.0
2021-09-08 11:20:00,70.29,70.31,70.09,70.11,245463.0,60.9129,60.9303,60.7396,60.757,245463.0
2021-09-08 11:30:00,70.11,70.17,69.98,70.02,326853.0,60.757,60.8089,60.6443,60.679,326853.0
2021-09-08 11:40:00,70.02,70.06,69.93,69.97,342974.0,60.679,60.7136,60.601,60.6356,342974.0
2021-09-08 11:50:00,69.97,70.0,69.93,69.98,213320.0,60.6356,60.6616,60.601,60.6443,213320.0
2021-09-08 12:00:00,69.98,70.13,69.93,70.08,305864.0,60.6443,60.7743,60.601,60.731,305864.0
2021-09-08 12:10:00,70.09,70.19,70.09,70.13,252658.0,60.7396,60.8263,60.7396,60.7743,252658.0
2021-09-08 12:20:00,70.14,70.17,70.06,70.13,143701.0,60.783,60.8089,60.7136,60.7743,143701.0
2021-09-08 12:30:00,70.13,70.17,70.1,70.15,92000.0,60.7743,60.8089,60.7483,60.7916,92000.0
2021-09-08 12:40:00,70.15,70.18,70.04,70.06,96096.0,60.7916,60.8176,60.6963,60.7136,96096.0
2021-09-08 12:50:00,70.07,70.15,70.05,70.13,123190.0,60.7223,60.7916,60.705,60.7743,123190.0
2021-09-08 13:00:00,70.13,70.13,69.99,70.0,195691.0,60.7743,60.7743,60.653,60.6616,195691.0
2021-09-08 13:10:00,70.01,70.1,69.97,70.09,131711.0,60.6703,60.7483,60.6356,60.7396,131711.0
2021-09-08 13:20:00,70.09,70.13,70.05,70.1,118447.0,60.7396,60.7743,60.705,60.7483,118447.0
2021-09-08 13:30:00,70.09,70.14,70.06,70.1,161709.0,60.7396,60.783,60.7136,60.7483,161709.0
2021-09-08 13:40:00,70.1,70.16,70.09,70.12,78948.0,60.7483,60.8003,60.7396,60.7656,78948.0
2021-09-08 13:50:00,70.13,70.16,70.02,70.04,81535.0,60.7743,60.8003,60.679,60.6963,81535.0
2021-09-08 14:00:00,70.03,70.17,70.02,70.09,187254.0,60.6876,60.8089,60.679,60.7396,187254.0
2021-09-08 14:10:00,70.1,70.15,70.04,70.06,137665.0,60.7483,60.7916,60.6963,60.7136,137665.0
2021-09-08 14:20:00,70.06,70.08,69.97,70.03,182095.0,60.7136,60.731,60.6356,60.6876,182095.0
2021-09-08 14:30:00,70.03,70.1,69.99,70.06,171060.0,60.6876,60.7483,60.653,60.7136,171060.0
2021-09-08 14:40:00,70.06,70.07,70.01,70.03,101768.0,60.7136,60.7223,60.6703,60.6876,101768.0
2021-09-08 14:50:00,70.03,70.07,69.99,70.07,136358.0,60.6876,60.7223,60.653,60.7223,136358.0
2021-09-08 15:00:00,70.06,70.09,70.01,70.03,144492.0,60.7136,60.7396,60.6703,60.6876,144492.0
2021-09-08 15:10:00,70.03,70.08,70.01,70.03,147744.0,60.6876,60.731,60.6703,60.6876,147744.0
2021-09-08 15:20:00,70.03,70.06,69.98,70.0,295759.0,60.6876,60.7136,60.6443,60.6616,295759.0
2021-09-08 15:30:00,69.99,70.08,69.96,70.03,325639.0,60.653,60.731,60.627,60.6876,325639.0
2021-09-08 15:40:00,70.03,70.12,70.02,70.04,433700.0,60.6876,60.7656,60.679,60.6963,433700.0
2021-09-08 15:50:00,70.06,70.09,70.0,70.06,1023449.0,60.7136,60.7396,60.6616,60.7136,1023449.0
2021-09-09 09:30:00,69.97,70.47,69.91,70.28,768475.0,60.6356,61.0689,60.5836,60.9043,768475.0
2021-09-09 09:40:00,70.27,70.48,70.22,70.42,418252.0,60.8956,61.0776,60.8523,61.0256,418252.0
2021-09-09 09:50:00,70.43,70.65,70.39,70.59,637772.0,61.0343,61.2249,60.9996,61.1729,637772.0
2021-09-09 10:00:00,70.58,70.64,70.47,70.58,392525.0,61.1643,61.2162,61.0689,61.1643,392525.0
2021-09-09 10:10:00,70.59,70.79,70.55,70.74,388419.0,61.1729,61.3462,61.1383,61.3029,388419.0
2021-09-09 10:20:00,70.75,70.84,70.66,70.66,336202.0,61.3116,61.3896,61.2336,61.2336,336202.0
2021-09-09 10:30:00,70.66,70.88,70.65,70.86,343937.0,61.2336,61.4242,61.2249,61.4069,343937.0
2021-09-09 10:40:00,70.86,70.89,70.76,70.77,276290.0,61.4069,61.4329,61.3202,61.3289,276290.0
2021-09-09 10:50:00,70.76,70.91,70.75,70.88,361319.0,61.3202,61.4502,61.3116,61.4242,361319.0
2021-09-09 11:00:00,70.88,71.1,70.85,70.98,356072.0,61.4242,61.6149,61.3982,61.5109,356072.0
2021-09-09 11:10:00,70.98,71.02,70.79,70.79,285610.0,61.5109,61.5456,61.3462,61.3462,285610.0
2021-09-09 11:20:00,70.8,70.8,70.55,70.58,321719.0,61.3549,61.3549,61.1383,61.1643,321719.0
2021-09-09 11:30:00,70.57,70.67,70.54,70.62,293020.0,61.1556,61.2422,61.1296,61.1989,293020.0
2021-09-09 11:40:00,70.62,70.71,70.61,70.65,195207.0,61.1989,61.2769,61.1903,61.2249,195207.0
2021-09-09 11:50:00,70.66,70.73,70.57,70.73,245352.0,61.2336,61.2942,61.1556,61.2942,245352.0
2021-09-09 12:00:00,70.73,70.73,70.54,70.61,186287.0,61.2942,61.2942,61.1296,61.1903,186287.0
2021-09-09 12:10:00,70.6,70.62,70.5,70.56,164000.0,61.1816,61.1989,61.0949,61.1469,164000.0
2021-09-09 12:20:00,70.56,70.66,70.56,70.66,135350.0,61.1469,61.2336,61.1469,61.2336,135350.0
2021-09-09 12:30:00,70.65,70.88,70.57,70.83,269728.0,61.2249,61.4242,61.1556,61.3809,269728.0
2021-09-09 12:40:00,70.82,70.86,70.73,70.8,197965.0,61.3722,61.4069,61.2942,61.3549,197965.0
2021-09-09 12:50:00,70.8,70.8,70.7,70.74,140254.0,61.3549,61.3549,61.2682,61.3029,140254.0
2021-09-09 13:00:00,70.74,70.8,70.7,70.7,204241.0,61.3029,61.3549,61.2682,61.2682,204241.0
2021-09-09 13:10:00,70.7,70.76,70.64,70.67,151508.0,61.2682,61.3202,61.2162,61.2422,151508.0
2021-09-09 13:20:00,70.67,70.67,70.4,70.47,293561.0,61.2422,61.2422,61.0083,61.0689,293561.0
2021-09-09 13:30:00,70.46,70.46,70.28,70.3,302206.0,61.0603,61.0603,60.9043,60.9216,302206.0
2021-09-09 13:40:00,70.3,70.41,70.29,70.37,165502.0,60.9216,61.0169,60.9129,60.9823,165502.0
2021-09-09 13:50:00,70.38,70.43,70.32,70.33,154246.0,60.9909,61.0343,60.9389,60.9476,154246.0
2021-09-09 14:00:00,70.32,70.36,70.21,70.34,277052.0,60.9389,60.9736,60.8436,60.9563,277052.0
2021-09-09 14:10:00,70.34,70.41,70.31,70.33,139163.0,60.9563,61.0169,60.9303,60.9476,139163.0
2021-09-09 14:20:00,70.33,70.36,70.26,70.27,128050.0,60.9476,60.9736,60.8869,60.8956,128050.0
2021-09-09 14:30:00,70.27,70.3,70.24,70.26,156720.0,60.8956,60.9216,60.8696,60.8869,156720.0
2021-09-09 14:40:00,70.26,70.39,70.22,70.37,166304.0,60.8869,60.9996,60.8523,60.9823,166304.0
2021-09-09 14:50:00,70.38,70.41,70.33,70.36,126317.0,60.9909,61.0169,60.9476,60.9736,126317.0
2021-09-09 15:00:00,70.35,70.44,70.3,70.32,143463.0,60.9649,61.0429,60.9216,60.9389,143463.0
2021-09-09 15:10:00,70.32,70.36,70.23,70.24,363924.0,60.9389,60.9736,60.8609,60.8696,363924.0
2021-09-09 15:20:00,70.25,70.41,70.25,70.36,233580.0,60.8783,61.0169,60.8783,60.9736,233580.0
2021-09-09 15:30:00,70.36,70.64,70.3,70.61,340601.0,60.9736,61.2162,60.9216,61.1903,340601.0
2021-09-09 15:40:00,70.62,70.76,70.58,70.6,462902.0,61.1989,61.3202,61.1643,61.1816,462902.0
2021-09-09 15:50:00,70.6,70.67,70.39,70.46,1019389.0,61.1816,61.2422,60.9996,61.0603,1019389.0
2021-09-10 09:30:00,70.93,70.99,70.47,70.59,712182.0,61.4676,61.5196,61.0689,61.1729,712182.0
2021-09-10 09:40:00,70.59,70.73,70.32,70.33,490062.0,61.1729,61.2942,60.9389,60.9476,490062.0
2021-09-10 09:50:00,70.34,70.35,70.12,70.12,392871.0,60.9563,60.9649,60.7656,60.7656,392871.0
2021-09-10 10:00:00,70.13,70.2,70.03,70.16,377429.0,60.7743,60.8349,60.6876,60.8003,377429.0
2021-09-10 10:10:00,70.15,70.18,70.01,70.17,356807.0,60.7916,60.8176,60.6703,60.8089,356807.0
2021-09-10 10:20:00,70.17,70.43,70.1,70.35,535074.0,60.8089,61.0343,60.7483,60.9649,535074.0
2021-09-10 10:30:00,70.34,70.36,70.06,70.08,485892.0,60.9563,60.9736,60.7136,60.731,485892.0
2021-09-10 10:40:00,70.06,70.14,69.91,69.95,319529.0,60.7136,60.783,60.5836,60.6183,319529.0
2021-09-10 10:50:00,69.94,70.03,69.76,69.89,523775.0,60.6096,60.6876,60.4536,60.5663,523775.0
2021-09-10 11:00:00,69.9,69.93,69.76,69.86,276278.0,60.575,60.601,60.4536,60.5403,276278.0
2021-09-10 11:10:00,69.86,69.88,69.69,69.7,341677.0,60.5403,60.5576,60.393,60.4016,341677.0
2021-09-10 11:20:00,69.69,69.83,69.62,69.81,289527.0,60.393,60.5143,60.3323,60.497,289527.0
2021-09-10 11:30:00,69.8,70.02,69.79,69.89,313200.0,60.4883,60.679,60.4796,60.5663,313200.0
2021-09-10 11:40:00,69.89,69.97,69.81,69.84,194019.0,60.5663,60.6356,60.497,60.523,194019.0
2021-09-10 11:50:00,69.84,70.05,69.83,69.99,343957.0,60.523,60.705,60.5143,60.653,343957.0
2021-09-10 12:00:00,69.99,70.07,69.91,70.06,187101.0,60.653,60.7223,60.5836,60.7136,187101.0
2021-09-10 12:10:00,70.06,70.16,70.01,70.11,203127.0,60.7136,60.8003,60.6703,60.757,203127.0
2021-09-10 12:20:00,70.1,70.13,70.03,70.13,333906.0,60.7483,60.7743,60.6876,60.7743,333906.0
2021-09-10 12:30:00,70.12,70.23,70.09,70.22,200787.0,60.7656,60.8609,60.7396,60.8523,200787.0
2021-09-10 12:40:00,70.22,70.24,70.08,70.1,294304.0,60.8523,60.8696,60.731,60.7483,294304.0
2021-09-10 12:50:00,70.11,70.19,70.04,70.09,303240.0,60.757,60.8263,60.6963,60.7396,303240.0
2021-09-10 13:00:00,70.09,70.24,70.09,70.14,234277.0,60.7396,60.8696,60.7396,60.783,234277.0
2021-09-10 13:10:00,70.13,70.16,70.06,70.09,99486.0,60.7743,60.8003,60.7136,60.7396,99486.0
2021-09-10 13:20:00,70.09,70.11,69.97,69.98,199384.0,60.7396,60.757,60.6356,60.6443,199384.0
2021-09-10 13:30:00,69.98,70.01,69.91,69.99,120404.0,60.6443,60.6703,60.5836,60.653,120404.0
2021-09-10 13:40:00,69.99,70.0,69.9,69.91,85305.0,60.653,60.6616,60.575,60.5836,85305.0
2021-09-10 13:50:00,69.91,69.99,69.83,69.99,190311.0,60.5836,60.653,60.5143,60.653,190311.0
2021-09-10 14:00:00,69.99,70.01,69.88,69.89,293686.0,60.653,60.6703,60.5576,60.5663,293686.0
2021-09-10 14:10:00,69.9,69.93,69.85,69.87,150432.0,60.575,60.601,60.5316,60.549,150432.0
2021-09-10 14:20:00,69.87,69.9,69.81,69.81,205265.0,60.549,60.575,60.497,60.497,205265.0
2021-09-10 14:30:00,69.81,69.82,69.73,69.77,275811.0,60.497,60.5056,60.4276,60.4623,275811.0
2021-09-10 14:40:00,69.78,69.86,69.75,69.82,197720.0,60.471,60.5403,60.445,60.5056,197720.0
2021-09-10 14:50:00,69.81,69.91,69.79,69.85,124015.0,60.497,60.5836,60.4796,60.5316,124015.0
2021-09-10 15:00:00,69.86,69.86,69.74,69.79,252848.0,60.5403,60.5403,60.4363,60.4796,252848.0
2021-09-10 15:10:00,69.79,69.8,69.68,69.73,203396.0,60.4796,60.4883,60.3843,60.4276,203396.0
2021-09-10 15:20:00,69.73,69.75,69.65,69.7,169875.0,60.4276,60.445,60.3583,60.4016,169875.0
2021-09-10 15:30:00,69.7,69.73,69.56,69.56,351221.0,60.4016,60.4276,60.2803,60.2803,351221.0
2021-09-10 15:40:00,69.57,69.73,69.51,69.72,724948.0,60.289,60.4276,60.237,60.419,724948.0
2021-09-10 15:50:00,69.71,69.72,69.52,69.56,1168013.0,60.4103,60.419,60.2457,60.2803,1168013.0
2021-09-13 09:30:00,70.12,70.32,69.82,70.16,901138.0,60.7656,60.9389,60.5056,60.8003,901138.0
2021-09-13 09:40:00,70.15,70.43,69.89,70.3,712514.0,60.7916,61.0343,60.5663,60.9216,712514.0
2021-09-13 09:50:00,70.3,70.6,70.29,70.37,715905.0,60.9216,61.1816,60.9129,60.9823,715905.0
2021-09-13 10:00:00,70.36,70.43,69.83,69.83,460471.0,60.9736,61.0343,60.5143,60.5143,460471.0
2021-09-13 10:10:00,69.84,70.36,69.76,70.36,517938.0,60.523,60.9736,60.4536,60.9736,517938.0
2021-09-13 10:20:00,70.38,70.57,70.37,70.39,676223.0,60.9909,61.1556,60.9823,60.9996,676223.0
2021-09-13 10:30:00,70.38,70.43,70.19,70.34,393358.0,60.9909,61.0343,60.8263,60.9563,393358.0
2021-09-13 10:40:00,70.34,70.41,70.22,70.32,424896.0,60.9563,61.0169,60.8523,60.9389,424896.0
2021-09-13 10:50:00,70.31,70.49,70.24,70.48,375759.0,60.9303,61.0863,60.8696,61.0776,375759.0
2021-09-13 11:00:00,70.49,70.6,70.45,70.5,397098.0,61.0863,61.1816,61.0516,61.0949,397098.0
2021-09-13 11:10:00,70.49,70.49,70.13,70.27,338079.0,61.0863,61.0863,60.7743,60.8956,338079.0
2021-09-13 11:20:00,70.28,70.46,70.27,70.44,204055.0,60.9043,61.0603,60.8956,61.0429,204055.0
2021-09-13 11:30:00,70.44,70.64,70.43,70.59,313684.0,61.0429,61.2162,61.0343,61.1729,313684.0
2021-09-13 11:40:00,70.59,70.61,70.4,70.44,178855.0,61.1729,61.1903,61.0083,61.0429,178855.0
2021-09-13 11:50:00,70.44,70.54,70.39,70.45,292983.0,61.0429,61.1296,60.9996,61.0516,292983.0
2021-09-13 12:00:00,70.44,70.51,70.37,70.48,180683.0,61.0429,61.1036,60.9823,61.0776,180683.0
2021-09-13 12:10:00,70.49,70.66,70.49,70.57,411488.0,61.0863,61.2336,61.0863,61.1556,411488.0
2021-09-13 12:20:00,70.58,70.62,70.48,70.51,252968.0,61.1643,61.1989,61.0776,61.1036,252968.0
2021-09-13 12:30:00,70.51,70.6,70.49,70.53,139752.0,61.1036,61.1816,61.0863,61.1209,139752.0
2021-09-13 12:40:00,70.53,70.56,70.41,70.43,128193.0,61.1209,61.1469,61.0169,61.0343,128193.0
2021-09-13 12:50:00,70.44,70.52,70.43,70.49,190450.0,61.0429,61.1123,61.0343,61.0863,190450.0
2021-09-13 13:00:00,70.48,70.55,70.46,70.51,141276.0,61.0776,61.1383,61.0603,61.1036,141276.0
2021-09-13 13:10:00,70.51,70.51,70.36,70.42,219264.0,61.1036,61.1036,60.9736,61.0256,219264.0
2021-09-13 13:20:00,70.42,70.43,70.2,70.26,214792.0,61.0256,61.0343,60.8349,60.8869,214792.0
2021-09-13 13:30:00,70.26,70.26,70.19,70.23,183385.0,60.8869,60.8869,60.8263,60.8609,183385.0
2021-09-13 13:40:00,70.22,70.28,70.18,70.23,154647.0,60.8523,60.9043,60.8176,60.8609,154647.0
2021-09-13 13:50:00,70.22,70.26,70.13,70.15,139845.0,60.8523,60.8869,60.7743,60.7916,139845.0
2021-09-13 14:00:00,70.15,70.29,70.14,70.23,201502.0,60.7916,60.9129,60.783,60.8609,201502.0
2021-09-13 14:10:00,70.2,70.21,70.1,70.19,185760.0,60.8349,60.8436,60.7483,60.8263,185760.0
2021-09-13 14:20:00,70.19,70.2,70.06,70.19,402728.0,60.8263,60.8349,60.7136,60.8263,402728.0
2021-09-13 14:30:00,70.19,70.22,70.06,70.09,139178.0,60.8263,60.8523,60.7136,60.7396,139178.0
2021-09-13 14:40:00,70.09,70.27,70.09,70.26,186907.0,60.7396,60.8956,60.7396,60.8869,186907.0
2021-09-13 14:50:00,70.25,70.31,70.19,70.29,131694.0,60.8783,60.9303,60.8263,60.9129,131694.0
2021-09-13 15:00:00,70.29,70.29,70.06,70.17,307859.0,60.9129,60.9129,60.7136,60.8089,307859.0
2021-09-13 15:10:00,70.17,70.31,70.17,70.29,275264.0,60.8089,60.9303,60.8089,60.9129,275264.0
2021-09-13 15:20:00,70.28,70.36,70.22,70.34,301541.0,60.9043,60.9736,60.8523,60.9563,301541.0
2021-09-13 15:30:00,70.35,70.46,70.3,70.41,235635.0,60.9649,61.0603,60.9216,61.0169,235635.0
2021-09-13 15:40:00,70.41,70.48,70.34,70.43,347060.0,61.0169,61.0776,60.9563,61.0343,347060.0
2021-09-13 15:50:00,70.44,70.56,70.42,70.52,1066722.0,61.0429,61.1469,61.0256,61.1123,1066722.0
2021-09-14 09:30:00,70.84,71.38,70.55,71.33,941128.0,61.3896,61.8575,61.1383,61.8142,941128.0
2021-09-14 09:40:00,71.33,71.35,70.86,71.07,584518.0,61.8142,61.8315,61.4069,61.5889,584518.0
2021-09-14 09:50:00,71.07,71.26,70.63,70.64,679096.0,61.5889,61.7535,61.2076,61.2162,679096.0
2021-09-14 10:00:00,70.65,70.65,70.13,70.47,846970.0,61.2249,61.2249,60.7743,61.0689,846970.0
2021-09-14 10:10:00,70.48,70.48,70.17,70.3,504038.0,61.0776,61.0776,60.8089,60.9216,504038.0
2021-09-14 10:20:00,70.31,70.33,69.89,69.97,502975.0,60.9303,60.9476,60.5663,60.6356,502975.0
2021-09-14 10:30:00,69.96,69.96,69.71,69.76,378132.0,60.627,60.627,60.4103,60.4536,378132.0
2021-09-14 10:40:00,69.75,69.76,69.51,69.71,734736.0,60.445,60.4536,60.237,60.4103,734736.0
2021-09-14 10:50:00,69.73,69.73,69.45,69.48,759653.0,60.4276,60.4276,60.185,60.211,759653.0
2021-09-14 11:00:00,69.48,69.62,69.44,69.62,428127.0,60.211,60.3323,60.1763,60.3323,428127.0
2021-09-14 11:10:00,69.62,69.79,69.57,69.67,562556.0,60.3323,60.4796,60.289,60.3757,562556.0
2021-09-14 11:20:00,69.67,69.72,69.56,69.69,207678.0,60.3757,60.419,60.2803,60.393,207678.0
2021-09-14 11:30:00,69.7,69.75,69.5,69.54,330912.0,60.4016,60.445,60.2283,60.263,330912.0
2021-09-14 11:40:00,69.54,69.6,69.47,69.59,529078.0,60.263,60.315,60.2023,60.3063,529078.0
2021-09-14 11:50:00,69.59,69.59,69.43,69.52,285140.0,60.3063,60.3063,60.1677,60.2457,285140.0
2021-09-14 12:00:00,69.52,69.64,69.5,69.63,353683.0,60.2457,60.3497,60.2283,60.341,353683.0
2021-09-14 12:10:00,69.63,69.66,69.5,69.52,296298.0,60.341,60.367,60.2283,60.2457,296298.0
2021-09-14 12:20:00,69.51,69.54,69.47,69.5,185788.0,60.237,60.263,60.2023,60.2283,185788.0
2021-09-14 12:30:00,69.5,69.57,69.45,69.55,338531.0,60.2283,60.289,60.185,60.2717,338531.0
2021-09-14 12:40:00,69.55,69.62,69.48,69.57,257387.0,60.2717,60.3323,60.211,60.289,257387.0
2021-09-14 12:50:00,69.56,69.57,69.41,69.42,196383.0,60.2803,60.289,60.1503,60.159,196383.0
2021-09-14 13:00:00,69.41,69.48,69.26,69.31,256089.0,60.1503,60.211,60.0203,60.0637,256089.0
2021-09-14 13:10:00,69.31,69.32,69.25,69.28,407788.0,60.0637,60.0723,60.0117,60.0377,407788.0
2021-09-14 13:20:00,69.28,69.43,69.27,69.36,338980.0,60.0377,60.1677,60.029,60.107,338980.0
2021-09-14 13:30:00,69.37,69.44,69.28,69.44,395933.0,60.1157,60.1763,60.0377,60.1763,395933.0
2021-09-14 13:40:00,69.43,69.5,69.37,69.38,176552.0,60.1677,60.2283,60.1157,60.1243,176552.0
2021-09-14 13:50:00,69.39,69.39,69.28,69.29,195874.0,60.133,60.133,60.0377,60.0463,195874.0
2021-09-14 14:00:00,69.29,69.29,69.16,69.19,313921.0,60.0463,60.0463,59.9337,59.9597,313921.0
2021-09-14 14:10:00,69.19,69.21,69.1,69.14,291415.0,59.9597,59.977,59.8817,59.9164,291415.0
2021-09-14 14:20:00,69.15,69.2,69.09,69.17,305780.0,59.925,59.9684,59.873,59.9424,305780.0
2021-09-14 14:30:00,69.17,69.17,69.02,69.13,332765.0,59.9424,59.9424,59.8124,59.9077,332765.0
2021-09-14 14:40:00,69.13,69.22,69.04,69.05,342474.0,59.9077,59.9857,59.8297,59.8384,342474.0
2021-09-14 14:50:00,69.06,69.1,68.97,69.02,563812.0,59.847,59.8817,59.769,59.8124,563812.0
2021-09-14 15:00:00,69.03,69.06,68.95,69.01,338893.0,59.821,59.847,59.7517,59.8037,338893.0
2021-09-14 15:10:00,69.01,69.07,68.87,68.89,434971.0,59.8037,59.8557,59.6824,59.6997,434971.0
2021-09-14 15:20:00,68.89,69.03,68.86,68.88,322694.0,59.6997,59.821,59.6737,59.691,322694.0
2021-09-14 15:30:00,68.88,69.01,68.8,68.84,1534458.0,59.691,59.8037,59.6217,59.6564,1534458.0
2021-09-14 15:40:00,68.84,68.91,68.55,68.61,2143758.0,59.6564,59.717,59.4051,59.4571,2143758.0
2021-09-14 15:50:00,68.62,68.79,68.52,68.79,2976949.0,59.4657,59.613,59.3791,59.613,2976949.0
2021-09-15 09:30:00,68.82,69.35,68.62,69.25,1240137.0,59.639,60.0983,59.4657,60.0117,1240137.0
2021-09-15 09:40:00,69.25,69.68,69.09,69.66,731614.0,60.0117,60.3843,59.873,60.367,731614.0
2021-09-15 09:50:00,69.67,69.87,69.6,69.69,727715.0,60.3757,60.549,60.315,60.393,727715.0
2021-09-15 10:00:00,69.69,69.82,69.45,69.49,364278.0,60.393,60.5056,60.185,60.2197,364278.0
2021-09-15 10:10:00,69.48,69.58,69.35,69.56,315171.0,60.211,60.2977,60.0983,60.2803,315171.0
2021-09-15 10:20:00,69.56,69.71,69.43,69.61,254362.0,60.2803,60.4103,60.1677,60.3237,254362.0
2021-09-15 10:30:00,69.61,69.87,69.61,69.74,357156.0,60.3237,60.549,60.3237,60.4363,357156.0
2021-09-15 10:40:00,69.74,69.78,69.52,69.77,354673.0,60.4363,60.471,60.2457,60.4623,354673.0
2021-09-15 10:50:00,69.77,69.89,69.69,69.88,382715.0,60.4623,60.5663,60.393,60.5576,382715.0
2021-09-15 11:00:00,69.88,70.09,69.8,70.06,356460.0,60.5576,60.7396,60.4883,60.7136,356460.0
2021-09-15 11:10:00,70.06,70.19,70.02,70.18,373070.0,60.7136,60.8263,60.679,60.8176,373070.0
2021-09-15 11:20:00,70.19,70.53,70.19,70.48,927262.0,60.8263,61.1209,60.8263,61.0776,927262.0
2021-09-15 11:30:00,70.49,70.52,70.28,70.39,779205.0,61.0863,61.1123,60.9043,60.9996,779205.0
2021-09-15 11:40:00,70.39,70.48,70.25,70.27,355052.0,60.9996,61.0776,60.8783,60.8956,355052.0
2021-09-15 11:50:00,70.27,70.32,70.14,70.22,420366.0,60.8956,60.9389,60.783,60.8523,420366.0
2021-09-15 12:00:00,70.22,70.22,69.96,70.01,403214.0,60.8523,60.8523,60.627,60.6703,403214.0
2021-09-15 12:10:00,70.02,70.18,70.01,70.17,199706.0,60.679,60.8176,60.6703,60.8089,199706.0
2021-09-15 12:20:00,70.17,70.22,70.11,70.12,205581.0,60.8089,60.8523,60.757,60.7656,205581.0
2021-09-15 12:30:00,70.12,70.21,70.06,70.17,225277.0,60.7656,60.8436,60.7136,60.8089,225277.0
2021-09-15 12:40:00,70.17,70.32,70.17,70.27,294385.0,60.8089,60.9389,60.8089,60.8956,294385.0
2021-09-15 12:50:00,70.27,70.35,70.22,70.33,160145.0,60.8956,60.9649,60.8523,60.9476,160145.0
2021-09-15 13:00:00,70.33,70.38,70.27,70.29,173838.0,60.9476,60.9909,60.8956,60.9129,173838.0
2021-09-15 13:10:00,70.3,70.45,70.29,70.39,190182.0,60.9216,61.0516,60.9129,60.9996,190182.0
2021-09-15 13:20:00,70.39,70.46,70.37,70.4,177514.0,60.9996,61.0603,60.9823,61.0083,177514.0
2021-09-15 13:30:00,70.4,70.56,70.39,70.55,252124.0,61.0083,61.1469,60.9996,61.1383,252124.0
2021-09-15 13:40:00,70.56,70.66,70.54,70.62,215436.0,61.1469,61.2336,61.1296,61.1989,215436.0
2021-09-15 13:50:00,70.62,70.64,70.5,70.51,164220.0,61.1989,61.2162,61.0949,61.1036,164220.0
2021-09-15 14:00:00,70.51,70.54,70.44,70.51,222562.0,61.1036,61.1296,61.0429,61.1036,222562.0
2021-09-15 14:10:00,70.51,70.55,70.37,70.42,266246.0,61.1036,61.1383,60.9823,61.0256,266246.0
2021-09-15 14:20:00,70.42,70.6,70.39,70.56,212945.0,61.0256,61.1816,60.9996,61.1469,212945.0
2021-09-15 14:30:00,70.57,70.6,70.5,70.57,215776.0,61.1556,61.1816,61.0949,61.1556,215776.0
2021-09-15 14:40:00,70.58,70.75,70.56,70.67,301341.0,61.1643,61.3116,61.1469,61.2422,301341.0
2021-09-15 14:50:00,70.68,70.71,70.55,70.56,196741.0,61.2509,61.2769,61.1383,61.1469,196741.0
2021-09-15 15:00:00,70.56,70.69,70.52,70.68,225941.0,61.1469,61.2596,61.1123,61.2509,225941.0
2021-09-15 15:10:00,70.67,70.86,70.67,70.84,283024.0,61.2422,61.4069,61.2422,61.3896,283024.0
2021-09-15 15:20:00,70.84,70.87,70.74,70.75,617835.0,61.3896,61.4156,61.3029,61.3116,617835.0
2021-09-15 15:30:00,70.75,70.87,70.7,70.84,597125.0,61.3116,61.4156,61.2682,61.3896,597125.0
2021-09-15 15:40:00,70.83,70.87,70.63,70.64,584749.0,61.3809,61.4156,61.2076,61.2162,584749.0
2021-09-15 15:50:00,70.64,70.67,70.43,70.46,1969191.0,61.2162,61.2422,61.0343,61.0603,1969191.0
2021-09-16 09:30:00,71.03,71.18,70.64,70.91,1482005.0,61.5542,61.6842,61.2162,61.4502,1482005.0
2021-09-16 09:40:00,70.91,70.97,70.46,70.73,492902.0,61.4502,61.5022,61.0603,61.2942,492902.0
2021-09-16 09:50:00,70.73,70.84,70.49,70.66,324647.0,61.2942,61.3896,61.0863,61.2336,324647.0
2021-09-16 10:00:00,70.65,70.78,70.41,70.62,423900.0,61.2249,61.3376,61.0169,61.1989,423900.0
2021-09-16 10:10:00,70.63,70.76,70.31,70.33,446074.0,61.2076,61.3202,60.9303,60.9476,446074.0
2021-09-16 10:20:00,70.32,70.47,70.28,70.4,249976.0,60.9389,61.0689,60.9043,61.0083,249976.0
2021-09-16 10:30:00,70.4,70.54,70.31,70.52,276349.0,61.0083,61.1296,60.9303,61.1123,276349.0
2021-09-16 10:40:00,70.52,70.55,70.27,70.37,366389.0,61.1123,61.1383,60.8956,60.9823,366389.0
2021-09-16 10:50:00,70.36,70.37,70.08,70.16,355950.0,60.9736,60.9823,60.731,60.8003,355950.0
2021-09-16 11:00:00,70.16,70.3,70.13,70.27,255207.0,60.8003,60.9216,60.7743,60.8956,255207.0
2021-09-16 11:10:00,70.26,70.47,70.18,70.32,317011.0,60.8869,61.0689,60.8176,60.9389,317011.0
2021-09-16 11:20:00,70.33,70.41,70.28,70.33,176123.0,60.9476,61.0169,60.9043,60.9476,176123.0
2021-09-16 11:30:00,70.33,70.45,70.32,70.45,147164.0,60.9476,61.0516,60.9389,61.0516,147164.0
2021-09-16 11:40:00,70.44,70.47,70.32,70.4,251785.0,61.0429,61.0689,60.9389,61.0083,251785.0
2021-09-16 11:50:00,70.4,70.47,70.38,70.42,244514.0,61.0083,61.0689,60.9909,61.0256,244514.0
2021-09-16 12:00:00,70.42,70.46,70.3,70.38,215706.0,61.0256,61.0603,60.9216,60.9909,215706.0
2021-09-16 12:10:00,70.39,70.46,70.37,70.45,161314.0,60.9996,61.0603,60.9823,61.0516,161314.0
2021-09-16 12:20:00,70.45,70.56,70.45,70.5,177108.0,61.0516,61.1469,61.0516,61.0949,177108.0
2021-09-16 12:30:00,70.5,70.54,70.48,70.52,164129.0,61.0949,61.1296,61.0776,61.1123,164129.0
2021-09-16 12:40:00,70.53,70.69,70.51,70.64,325814.0,61.1209,61.2596,61.1036,61.2162,325814.0
2021-09-16 12:50:00,70.65,70.65,70.57,70.62,155575.0,61.2249,61.2249,61.1556,61.1989,155575.0
2021-09-16 13:00:00,70.62,70.62,70.47,70.54,273255.0,61.1989,61.1989,61.0689,61.1296,273255.0
2021-09-16 13:10:00,70.54,70.6,70.51,70.57,204745.0,61.1296,61.1816,61.1036,61.1556,204745.0
2021-09-16 13:20:00,70.58,70.61,70.47,70.48,266576.0,61.1643,61.1903,61.0689,61.0776,266576.0
2021-09-16 13:30:00,70.48,70.51,70.36,70.39,177848.0,61.0776,61.1036,60.9736,60.9996,177848.0
2021-09-16 13:40:00,70.4,70.43,70.38,70.41,154873.0,61.0083,61.0343,60.9909,61.0169,154873.0
2021-09-16 13:50:00,70.41,70.58,70.4,70.5,277470.0,61.0169,61.1643,61.0083,61.0949,277470.0
2021-09-16 14:00:00,70.5,70.54,70.47,70.51,171493.0,61.0949,61.1296,61.0689,61.1036,171493.0
2021-09-16 14:10:00,70.52,70.62,70.51,70.55,258942.0,61.1123,61.1989,61.1036,61.1383,258942.0
2021-09-16 14:20:00,70.55,70.57,70.47,70.52,256003.0,61.1383,61.1556,61.0689,61.1123,256003.0
2021-09-16 14:30:00,70.51,70.61,70.51,70.57,307272.0,61.1036,61.1903,61.1036,61.1556,307272.0
2021-09-16 14:40:00,70.57,70.6,70.5,70.51,247263.0,61.1556,61.1816,61.0949,61.1036,247263.0
2021-09-16 14:50:00,70.51,70.55,70.45,70.5,363140.0,61.1036,61.1383,61.0516,61.0949,363140.0
2021-09-16 15:00:00,70.51,70.55,70.48,70.5,646081.0,61.1036,61.1383,61.0776,61.0949,646081.0
2021-09-16 15:10:00,70.5,70.54,70.4,70.48,611529.0,61.0949,61.1296,61.0083,61.0776,611529.0
2021-09-16 15:20:00,70.47,70.5,70.33,70.35,430874.0,61.0689,61.0949,60.9476,60.9649,430874.0
2021-09-16 15:30:00,70.34,70.41,70.26,70.39,471564.0,60.9563,61.0169,60.8869,60.9996,471564.0
2021-09-16 15:40:00,70.4,70.43,70.15,70.18,398289.0,61.0083,61.0343,60.7916,60.8176,398289.0
2021-09-16 15:50:00,70.18,70.23,69.99,70.0,1778605.0,60.8176,60.8609,60.653,60.6616,1778605.0
2021-09-17 09:30:00,69.77,70.46,69.66,70.46,2681091.0,60.4623,61.0603,60.367,61.0603,2681091.0
2021-09-17 09:40:00,70.46,70.54,70.29,70.35,472542.0,61.0603,61.1296,60.9129,60.9649,472542.0
2021-09-17 09:50:00,70.36,70.58,69.85,70.08,531704.0,60.9736,61.1643,60.5316,60.731,531704.0
2021-09-17 10:00:00,70.09,70.25,70.0,70.09,275274.0,60.7396,60.8783,60.6616,60.7396,275274.0
2021-09-17 10:10:00,70.09,70.2,69.92,70.17,265777.0,60.7396,60.8349,60.5923,60.8089,265777.0
2021-09-17 10:20:00,70.16,70.24,70.02,70.11,259988.0,60.8003,60.8696,60.679,60.757,259988.0
2021-09-17 10:30:00,70.12,70.12,69.93,69.98,268601.0,60.7656,60.7656,60.601,60.6443,268601.0
2021-09-17 10:40:00,69.98,70.01,69.8,69.97,363002.0,60.6443,60.6703,60.4883,60.6356,363002.0
2021-09-17 10:50:00,69.97,70.06,69.9,70.02,352476.0,60.6356,60.7136,60.575,60.679,352476.0
2021-09-17 11:00:00,70.02,70.24,69.96,70.22,331054.0,60.679,60.8696,60.627,60.8523,331054.0
2021-09-17 11:10:00,70.21,70.5,70.12,70.48,248652.0,60.8436,61.0949,60.7656,61.0776,248652.0
2021-09-17 11:20:00,70.48,70.5,70.29,70.33,214566.0,61.0776,61.0949,60.9129,60.9476,214566.0
2021-09-17 11:30:00,70.33,70.4,70.23,70.39,277381.0,60.9476,61.0083,60.8609,60.9996,277381.0
2021-09-17 11:40:00,70.39,70.44,70.28,70.42,213308.0,60.9996,61.0429,60.9043,61.0256,213308.0
2021-09-17 11:50:00,70.42,70.45,70.31,70.42,204250.0,61.0256,61.0516,60.9303,61.0256,204250.0
2021-09-17 12:00:00,70.42,70.44,70.29,70.35,170403.0,61.0256,61.0429,60.9129,60.9649,170403.0
2021-09-17 12:10:00,70.35,70.39,70.3,70.32,155541.0,60.9649,60.9996,60.9216,60.9389,155541.0
2021-09-17 12:20:00,70.32,70.44,70.32,70.35,162171.0,60.9389,61.0429,60.9389,60.9649,162171.0
2021-09-17 12:30:00,70.34,70.48,70.33,70.47,154197.0,60.9563,61.0776,60.9476,61.0689,154197.0
2021-09-17 12:40:00,70.46,70.52,70.42,70.47,240382.0,61.0603,61.1123,61.0256,61.0689,240382.0
2021-09-17 12:50:00,70.46,70.49,70.3,70.31,196813.0,61.0603,61.0863,60.9216,60.9303,196813.0
2021-09-17 13:00:00,70.33,70.33,70.19,70.2,170898.0,60.9476,60.9476,60.8263,60.8349,170898.0
2021-09-17 13:10:00,70.21,70.28,70.15,70.19,158274.0,60.8436,60.9043,60.7916,60.8263,158274.0
2021-09-17 13:20:00,70.19,70.21,70.13,70.17,198143.0,60.8263,60.8436,60.7743,60.8089,198143.0
2021-09-17 13:30:00,70.16,70.23,70.11,70.2,228277.0,60.8003,60.8609,60.757,60.8349,228277.0
2021-09-17 13:40:00,70.2,70.21,70.03,70.05,186019.0,60.8349,60.8436,60.6876,60.705,186019.0
2021-09-17 13:50:00,70.04,70.15,70.03,70.15,179788.0,60.6963,60.7916,60.6876,60.7916,179788.0
2021-09-17 14:00:00,70.14,70.23,70.11,70.23,188636.0,60.783,60.8609,60.757,60.8609,188636.0
2021-09-17 14:10:00,70.23,70.25,70.12,70.17,197078.0,60.8609,60.8783,60.7656,60.8089,197078.0
2021-09-17 14:20:00,70.17,70.26,70.14,70.16,244387.0,60.8089,60.8869,60.783,60.8003,244387.0
2021-09-17 14:30:00,70.15,70.2,70.1,70.2,241457.0,60.7916,60.8349,60.7483,60.8349,241457.0
2021-09-17 14:40:00,70.2,70.31,70.17,70.3,361255.0,60.8349,60.9303,60.8089,60.9216,361255.0
2021-09-17 14:50:00,70.3,70.33,70.23,70.23,246939.0,60.9216,60.9476,60.8609,60.8609,246939.0
2021-09-17 15:00:00,70.24,70.34,70.24,70.3,248750.0,60.8696,60.9563,60.8696,60.9216,248750.0
2021-09-17 15:10:00,70.3,70.32,70.2,70.29,405420.0,60.9216,60.9389,60.8349,60.9129,405420.0
2021-09-17 15:20:00,70.29,70.33,70.14,70.17,312716.0,60.9129,60.9476,60.783,60.8089,312716.0
2021-09-17 15:30:00,70.17,70.24,70.11,70.2,357677.0,60.8089,60.8696,60.757,60.8349,357677.0
2021-09-17 15:40:00,70.21,70.23,70.06,70.07,751061.0,60.8436,60.8609,60.7136,60.7223,751061.0
2021-09-17 15:50:00,70.07,70.27,69.95,69.96,2225476.0,60.7223,60.8956,60.6183,60.627,2225476.0
2021-09-20 09:30:00,68.05,68.17,67.44,67.51,1979999.0,58.9718,59.0758,58.4431,58.5038,1979999.0
2021-09-20 09:40:00,67.52,67.82,67.38,67.76,1388077.0,58.5125,58.7725,58.3911,58.7205,1388077.0
2021-09-20 09:50:00,67.77,67.78,67.22,67.45,1443490.0,58.7291,58.7378,58.2525,58.4518,1443490.0
2021-09-20 10:00:00,67.45,67.79,67.23,67.48,1042261.0,58.4518,58.7465,58.2612,58.4778,1042261.0
2021-09-20 10:10:00,67.48,67.54,67.23,67.36,699219.0,58.4778,58.5298,58.2612,58.3738,699219.0
2021-09-20 10:20:00,67.36,67.37,66.91,67.03,1113138.0,58.3738,58.3825,57.9839,58.0878,1113138.0
2021-09-20 10:30:00,67.02,67.2,66.93,67.17,889453.0,58.0792,58.2352,58.0012,58.2092,889453.0
2021-09-20 10:40:00,67.16,67.23,66.98,67.11,915475.0,58.2005,58.2612,58.0445,58.1572,915475.0
2021-09-20 10:50:00,67.11,67.3,67.03,67.07,721927.0,58.1572,58.3218,58.0878,58.1225,721927.0
2021-09-20 11:00:00,67.06,67.18,66.9,67.05,794115.0,58.1138,58.2178,57.9752,58.1052,794115.0
2021-09-20 11:10:00,67.04,67.16,66.93,66.97,880528.0,58.0965,58.2005,58.0012,58.0358,880528.0
2021-09-20 11:20:00,66.96,67.02,66.75,66.87,813528.0,58.0272,58.0792,57.8452,57.9492,813528.0
2021-09-20 11:30:00,66.86,66.92,66.67,66.89,771339.0,57.9405,57.9925,57.7759,57.9665,771339.0
2021-09-20 11:40:00,66.9,66.9,66.66,66.83,540993.0,57.9752,57.9752,57.7672,57.9145,540993.0
2021-09-20 11:50:00,66.83,66.86,66.69,66.7,809785.0,57.9145,57.9405,57.7932,57.8019,809785.0
2021-09-20 12:00:00,66.7,66.71,66.53,66.57,555357.0,57.8019,57.8105,57.6545,57.6892,555357.0
2021-09-20 12:10:00,66.56,66.71,66.54,66.58,363520.0,57.6805,57.8105,57.6632,57.6979,363520.0
2021-09-20 12:20:00,66.59,66.66,66.51,66.64,700215.0,57.7065,57.7672,57.6372,57.7499,700215.0
2021-09-20 12:30:00,66.63,66.69,66.54,66.65,462182.0,57.7412,57.7932,57.6632,57.7585,462182.0
2021-09-20 12:40:00,66.65,66.66,66.51,66.55,383957.0,57.7585,57.7672,57.6372,57.6719,383957.0
2021-09-20 12:50:00,66.55,66.6,66.42,66.45,552116.0,57.6719,57.7152,57.5592,57.5852,552116.0
2021-09-20 13:00:00,66.45,66.5,66.34,66.36,612696.0,57.5852,57.6285,57.4899,57.5072,612696.0
2021-09-20 13:10:00,66.35,66.46,66.33,66.44,539684.0,57.4986,57.5939,57.4812,57.5766,539684.0
2021-09-20 13:20:00,66.44,66.61,66.4,66.59,449629.0,57.5766,57.7239,57.5419,57.7065,449629.0
2021-09-20 13:30:00,66.58,66.66,66.42,66.65,398525.0,57.6979,57.7672,57.5592,57.7585,398525.0
2021-09-20 13:40:00,66.65,66.66,66.44,66.55,542444.0,57.7585,57.7672,57.5766,57.6719,542444.0
2021-09-20 13:50:00,66.55,66.66,66.52,66.63,545914.0,57.6719,57.7672,57.6459,57.7412,545914.0
2021-09-20 14:00:00,66.64,66.71,66.43,66.44,471145.0,57.7499,57.8105,57.5679,57.5766,471145.0
2021-09-20 14:10:00,66.44,66.5,66.36,66.48,382131.0,57.5766,57.6285,57.5072,57.6112,382131.0
2021-09-20 14:20:00,66.47,66.52,66.29,66.35,464817.0,57.6025,57.6459,57.4466,57.4986,464817.0
2021-09-20 14:30:00,66.36,66.37,66.1,66.16,632570.0,57.5072,57.5159,57.2819,57.3339,632570.0
2021-09-20 14:40:00,66.17,66.3,66.1,66.16,555191.0,57.3426,57.4552,57.2819,57.3339,555191.0
2021-09-20 14:50:00,66.16,66.2,65.96,66.06,636367.0,57.3339,57.3686,57.1606,57.2472,636367.0
2021-09-20 15:00:00,66.05,66.24,66.03,66.15,489192.0,57.2386,57.4032,57.2212,57.3252,489192.0
2021-09-20 15:10:00,66.15,66.23,66.09,66.21,544815.0,57.3252,57.3946,57.2732,57.3772,544815.0
2021-09-20 15:20:00,66.22,66.58,66.21,66.58,573356.0,57.3859,57.6979,57.3772,57.6979,573356.0
2021-09-20 15:30:00,66.59,66.86,66.54,66.8,760447.0,57.7065,57.9405,57.6632,57.8885,760447.0
2021-09-20 15:40:00,66.79,67.1,66.79,67.02,1304245.0,57.8799,58.1485,57.8799,58.0792,1304245.0
2021-09-20 15:50:00,67.03,67.36,67.02,67.3,2383042.0,58.0878,58.3738,58.0792,58.3218,2383042.0
2021-09-21 09:30:00,67.65,67.74,67.24,67.62,1289062.0,58.6251,58.7031,58.2698,58.5991,1289062.0
2021-09-21 09:40:00,67.62,67.65,67.06,67.59,1118864.0,58.5991,58.6251,58.1138,58.5731,1118864.0
2021-09-21 09:50:00,67.59,67.66,67.24,67.43,612518.0,58.5731,58.6338,58.2698,58.4345,612518.0
2021-09-21 10:00:00,67.44,67.47,67.07,67.1,560708.0,58.4431,58.4691,58.1225,58.1485,560708.0
2021-09-21 10:10:00,67.11,67.43,67.1,67.23,396682.0,58.1572,58.4345,58.1485,58.2612,396682.0
2021-09-21 10:20:00,67.25,67.25,67.0,67.13,451116.0,58.2785,58.2785,58.0618,58.1745,451116.0
2021-09-21 10:30:00,67.16,67.23,67.02,67.22,383918.0,58.2005,58.2612,58.0792,58.2525,383918.0
2021-09-21 10:40:00,67.22,67.26,66.82,66.84,458453.0,58.2525,58.2872,57.9059,57.9232,458453.0
2021-09-21 10:50:00,66.85,66.85,66.66,66.79,454628.0,57.9319,57.9319,57.7672,57.8799,454628.0
2021-09-21 11:00:00,66.78,66.93,66.67,66.91,393058.0,57.8712,58.0012,57.7759,57.9839,393058.0
2021-09-21 11:10:00,66.91,66.91,66.69,66.77,332399.0,57.9839,57.9839,57.7932,57.8625,332399.0
2021-09-21 11:20:00,66.76,66.77,66.52,66.54,622553.0,57.8539,57.8625,57.6459,57.6632,622553.0
2021-09-21 11:30:00,66.55,67.12,66.54,67.0,756147.0,57.6719,58.1658,57.6632,58.0618,756147.0
2021-09-21 11:40:00,67.01,67.11,66.98,67.06,301495.0,58.0705,58.1572,58.0445,58.1138,301495.0
2021-09-21 11:50:00,67.06,67.18,67.05,67.11,331546.0,58.1138,58.2178,58.1052,58.1572,331546.0
2021-09-21 12:00:00,67.11,67.3,67.08,67.28,295622.0,58.1572,58.3218,58.1312,58.3045,295622.0
2021-09-21 12:10:00,67.28,67.46,67.28,67.4,370999.0,58.3045,58.4605,58.3045,58.4085,370999.0
2021-09-21 12:20:00,67.4,67.45,67.31,67.37,322794.0,58.4085,58.4518,58.3305,58.3825,322794.0
2021-09-21 12:30:00,67.37,67.37,67.29,67.35,238430.0,58.3825,58.3825,58.3132,58.3652,238430.0
2021-09-21 12:40:00,67.34,67.39,67.27,67.29,206138.0,58.3565,58.3998,58.2958,58.3132,206138.0
2021-09-21 12:50:00,67.28,67.29,67.1,67.22,327440.0,58.3045,58.3132,58.1485,58.2525,327440.0
2021-09-21 13:00:00,67.22,67.31,67.16,67.24,313966.0,58.2525,58.3305,58.2005,58.2698,313966.0
2021-09-21 13:10:00,67.24,67.3,67.17,67.26,228295.0,58.2698,58.3218,58.2092,58.2872,228295.0
2021-09-21 13:20:00,67.27,67.32,67.17,67.21,267681.0,58.2958,58.3392,58.2092,58.2438,267681.0
2021-09-21 13:30:00,67.21,67.31,67.16,67.29,249630.0,58.2438,58.3305,58.2005,58.3132,249630.0
2021-09-21 13:40:00,67.29,67.31,67.19,67.3,210551.0,58.3132,58.3305,58.2265,58.3218,210551.0
2021-09-21 13:50:00,67.3,67.37,67.18,67.27,343191.0,58.3218,58.3825,58.2178,58.2958,343191.0
2021-09-21 14:00:00,67.27,67.34,67.22,67.27,249795.0,58.2958,58.3565,58.2525,58.2958,249795.0
2021-09-21 14:10:00,67.27,67.29,67.22,67.23,267385.0,58.2958,58.3132,58.2525,58.2612,267385.0
2021-09-21 14:20:00,67.23,67.23,67.03,67.06,330903.0,58.2612,58.2612,58.0878,58.1138,330903.0
2021-09-21 14:30:00,67.06,67.14,66.99,67.07,443772.0,58.1138,58.1832,58.0532,58.1225,443772.0
2021-09-21 14:40:00,67.06,67.11,67.02,67.05,357993.0,58.1138,58.1572,58.0792,58.1052,357993.0
2021-09-21 14:50:00,67.06,67.26,67.06,67.19,491671.0,58.1138,58.2872,58.1138,58.2265,491671.0
2021-09-21 15:00:00,67.19,67.33,67.16,67.2,473967.0,58.2265,58.3478,58.2005,58.2352,473967.0
2021-09-21 15:10:00,67.19,67.34,67.15,67.15,328317.0,58.2265,58.3565,58.1918,58.1918,328317.0
2021-09-21 15:20:00,67.16,67.36,67.15,67.32,292329.0,58.2005,58.3738,58.1918,58.3392,292329.0
2021-09-21 15:30:00,67.31,67.35,67.25,67.28,325383.0,58.3305,58.3652,58.2785,58.3045,325383.0
2021-09-21 15:40:00,67.28,67.31,67.1,67.11,583491.0,58.3045,58.3305,58.1485,58.1572,583491.0
2021-09-21 15:50:00,67.12,67.17,66.92,66.93,1010157.0,58.1658,58.2092,57.9925,58.0012,1010157.0
2021-09-22 09:30:00,67.89,68.43,67.79,68.02,1572929.0,58.8331,59.3011,58.7465,58.9458,1572929.0
2021-09-22 09:40:00,68.03,68.17,67.9,68.17,581766.0,58.9544,59.0758,58.8418,59.0758,581766.0
2021-09-22 09:50:00,68.17,68.75,68.14,68.66,863303.0,59.0758,59.5784,59.0498,59.5004,863303.0
2021-09-22 10:00:00,68.66,68.68,68.41,68.45,585133.0,59.5004,59.5177,59.2837,59.3184,585133.0
2021-09-22 10:10:00,68.45,68.59,68.36,68.53,513312.0,59.3184,59.4397,59.2404,59.3877,513312.0
2021-09-22 10:20:00,68.53,68.56,68.38,68.41,349901.0,59.3877,59.4137,59.2577,59.2837,349901.0
2021-09-22 10:30:00,68.41,68.48,68.3,68.44,335578.0,59.2837,59.3444,59.1884,59.3097,335578.0
2021-09-22 10:40:00,68.43,68.51,68.37,68.48,274378.0,59.3011,59.3704,59.2491,59.3444,274378.0
2021-09-22 10:50:00,68.48,68.59,68.38,68.56,290689.0,59.3444,59.4397,59.2577,59.4137,290689.0
2021-09-22 11:00:00,68.57,68.63,68.52,68.55,297897.0,59.4224,59.4744,59.3791,59.4051,297897.0
2021-09-22 11:10:00,68.55,68.75,68.53,68.74,367343.0,59.4051,59.5784,59.3877,59.5697,367343.0
2021-09-22 11:20:00,68.73,68.79,68.7,68.74,304251.0,59.5611,59.613,59.5351,59.5697,304251.0
2021-09-22 11:30:00,68.73,68.84,68.67,68.75,313026.0,59.5611,59.6564,59.5091,59.5784,313026.0
2021-09-22 11:40:00,68.76,68.81,68.7,68.71,220179.0,59.5871,59.6304,59.5351,59.5437,220179.0
2021-09-22 11:50:00,68.71,68.84,68.64,68.73,479533.0,59.5437,59.6564,59.4831,59.5611,479533.0
2021-09-22 12:00:00,68.73,68.78,68.69,68.73,166939.0,59.5611,59.6044,59.5264,59.5611,166939.0
2021-09-22 12:10:00,68.73,68.78,68.7,68.75,158630.0,59.5611,59.6044,59.5351,59.5784,158630.0
2021-09-22 12:20:00,68.74,68.83,68.72,68.8,187262.0,59.5697,59.6477,59.5524,59.6217,187262.0
2021-09-22 12:30:00,68.81,68.83,68.74,68.77,163119.0,59.6304,59.6477,59.5697,59.5957,163119.0
2021-09-22 12:40:00,68.77,68.79,68.73,68.74,119741.0,59.5957,59.613,59.5611,59.5697,119741.0
2021-09-22 12:50:00,68.73,68.75,68.59,68.66,253552.0,59.5611,59.5784,59.4397,59.5004,253552.0
2021-09-22 13:00:00,68.65,68.69,68.6,68.67,141213.0,59.4917,59.5264,59.4484,59.5091,141213.0
2021-09-22 13:10:00,68.67,68.71,68.62,68.68,181689.0,59.5091,59.5437,59.4657,59.5177,181689.0
2021-09-22 13:20:00,68.68,68.72,68.65,68.71,205302.0,59.5177,59.5524,59.4917,59.5437,205302.0
2021-09-22 13:30:00,68.72,68.85,68.7,68.81,492793.0,59.5524,59.665,59.5351,59.6304,492793.0
2021-09-22 13:40:00,68.81,68.82,68.73,68.76,144181.0,59.6304,59.639,59.5611,59.5871,144181.0
2021-09-22 13:50:00,68.75,68.76,68.68,68.75,180519.0,59.5784,59.5871,59.5177,59.5784,180519.0
2021-09-22 14:00:00,68.75,69.13,68.65,69.01,655143.0,59.5784,59.9077,59.4917,59.8037,655143.0
2021-09-22 14:10:00,69.01,69.17,69.0,69.03,308696.0,59.8037,59.9424,59.795,59.821,308696.0
2021-09-22 14:20:00,69.04,69.09,68.83,68.97,565984.0,59.8297,59.873,59.6477,59.769,565984.0
2021-09-22 14:30:00,68.97,68.99,68.79,68.8,546641.0,59.769,59.7864,59.613,59.6217,546641.0
2021-09-22 14:40:00,68.79,68.8,68.46,68.48,938401.0,59.613,59.6217,59.3271,59.3444,938401.0
2021-09-22 14:50:00,68.48,68.61,68.35,68.59,566107.0,59.3444,59.4571,59.2317,59.4397,566107.0
2021-09-22 15:00:00,68.58,68.66,68.5,68.66,414474.0,59.4311,59.5004,59.3617,59.5004,414474.0
2021-09-22 15:10:00,68.65,68.84,68.59,68.83,362026.0,59.4917,59.6564,59.4397,59.6477,362026.0
2021-09-22 15:20:00,68.83,68.96,68.77,68.92,711221.0,59.6477,59.7604,59.5957,59.7257,711221.0
2021-09-22 15:30:00,68.92,68.92,68.7,68.89,497773.0,59.7257,59.7257,59.5351,59.6997,497773.0
2021-09-22 15:40:00,68.88,68.89,68.45,68.46,673028.0,59.691,59.6997,59.3184,59.3271,673028.0
2021-09-22 15:50:00,68.45,68.47,68.22,68.24,1184963.0,59.3184,59.3357,59.1191,59.1364,1184963.0
2021-09-23 09:30:00,69.21,69.59,69.0,69.56,1423017.0,59.977,60.3063,59.795,60.2803,1423017.0
2021-09-23 09:40:00,69.56,69.78,69.33,69.76,653335.0,60.2803,60.471,60.081,60.4536,653335.0
2021-09-23 09:50:00,69.75,69.84,69.58,69.79,665924.0,60.445,60.523,60.2977,60.4796,665924.0
2021-09-23 10:00:00,69.8,70.06,69.77,69.88,727433.0,60.4883,60.7136,60.4623,60.5576,727433.0
2021-09-23 10:10:00,69.88,70.4,69.88,70.26,881417.0,60.5576,61.0083,60.5576,60.8869,881417.0
2021-09-23 10:20:00,70.25,70.39,70.21,70.32,620973.0,60.8783,60.9996,60.8436,60.9389,620973.0
2021-09-23 10:30:00,70.33,70.46,70.29,70.36,661665.0,60.9476,61.0603,60.9129,60.9736,661665.0
2021-09-23 10:40:00,70.36,70.6,70.36,70.59,497924.0,60.9736,61.1816,60.9736,61.1729,497924.0
2021-09-23 10:50:00,70.58,70.59,70.48,70.55,492768.0,61.1643,61.1729,61.0776,61.1383,492768.0
2021-09-23 11:00:00,70.54,70.78,70.49,70.73,424558.0,61.1296,61.3376,61.0863,61.2942,424558.0
2021-09-23 11:10:00,70.72,70.81,70.63,70.8,349629.0,61.2856,61.3636,61.2076,61.3549,349629.0
2021-09-23 11:20:00,70.79,70.89,70.75,70.81,307207.0,61.3462,61.4329,61.3116,61.3636,307207.0
2021-09-23 11:30:00,70.8,70.84,70.69,70.81,419298.0,61.3549,61.3896,61.2596,61.3636,419298.0
2021-09-23 11:40:00,70.82,70.83,70.71,70.83,241275.0,61.3722,61.3809,61.2769,61.3809,241275.0
2021-09-23 11:50:00,70.83,70.86,70.75,70.81,241826.0,61.3809,61.4069,61.3116,61.3636,241826.0
2021-09-23 12:00:00,70.82,70.87,70.75,70.86,349232.0,61.3722,61.4156,61.3116,61.4069,349232.0
2021-09-23 12:10:00,70.86,70.96,70.84,70.95,314170.0,61.4069,61.4936,61.3896,61.4849,314170.0
2021-09-23 12:20:00,70.96,71.02,70.89,71.0,342122.0,61.4936,61.5456,61.4329,61.5282,342122.0
2021-09-23 12:30:00,71.0,71.2,70.99,71.2,404548.0,61.5282,61.7015,61.5196,61.7015,404548.0
2021-09-23 12:40:00,71.2,71.26,71.15,71.24,337066.0,61.7015,61.7535,61.6582,61.7362,337066.0
2021-09-23 12:50:00,71.25,71.25,71.12,71.14,294938.0,61.7449,61.7449,61.6322,61.6495,294938.0
2021-09-23 13:00:00,71.15,71.3,71.13,71.29,209340.0,61.6582,61.7882,61.6409,61.7795,209340.0
2021-09-23 13:10:00,71.3,71.39,71.25,71.34,258829.0,61.7882,61.8662,61.7449,61.8229,258829.0
2021-09-23 13:20:00,71.34,71.35,71.25,71.27,185931.0,61.8229,61.8315,61.7449,61.7622,185931.0
2021-09-23 13:30:00,71.26,71.3,71.22,71.27,219458.0,61.7535,61.7882,61.7189,61.7622,219458.0
2021-09-23 13:40:00,71.27,71.3,71.12,71.2,359424.0,61.7622,61.7882,61.6322,61.7015,359424.0
2021-09-23 13:50:00,71.21,71.24,71.15,71.21,172996.0,61.7102,61.7362,61.6582,61.7102,172996.0
2021-09-23 14:00:00,71.22,71.22,71.07,71.08,210362.0,61.7189,61.7189,61.5889,61.5976,210362.0
2021-09-23 14:10:00,71.08,71.17,71.04,71.17,166080.0,61.5976,61.6755,61.5629,61.6755,166080.0
2021-09-23 14:20:00,71.17,71.19,71.05,71.06,203971.0,61.6755,61.6929,61.5716,61.5802,203971.0
2021-09-23 14:30:00,71.06,71.14,70.97,70.98,260037.0,61.5802,61.6495,61.5022,61.5109,260037.0
2021-09-23 14:40:00,70.97,70.98,70.83,70.84,279996.0,61.5022,61.5109,61.3809,61.3896,279996.0
2021-09-23 14:50:00,70.83,70.89,70.82,70.86,188765.0,61.3809,61.4329,61.3722,61.4069,188765.0
2021-09-23 15:00:00,70.86,70.88,70.75,70.75,174135.0,61.4069,61.4242,61.3116,61.3116,174135.0
2021-09-23 15:10:00,70.75,70.81,70.71,70.78,331871.0,61.3116,61.3636,61.2769,61.3376,331871.0
2021-09-23 15:20:00,70.78,70.9,70.77,70.84,344344.0,61.3376,61.4416,61.3289,61.3896,344344.0
2021-09-23 15:30:00,70.84,70.96,70.8,70.95,409406.0,61.3896,61.4936,61.3549,61.4849,409406.0
2021-09-23 15:40:00,70.95,70.99,70.89,70.91,863532.0,61.4849,61.5196,61.4329,61.4502,863532.0
2021-09-23 15:50:00,70.91,70.92,70.8,70.88,1578295.0,61.4502,61.4589,61.3549,61.4242,1578295.0
2021-09-24 09:30:00,70.71,71.32,70.71,71.02,1325697.0,61.2769,61.8055,61.2769,61.5456,1325697.0
2021-09-24 09:40:00,71.02,71.3,70.9,70.94,558407.0,61.5456,61.7882,61.4416,61.4762,558407.0
2021-09-24 09:50:00,70.93,71.41,70.92,71.35,602975.0,61.4676,61.8835,61.4589,61.8315,602975.0
2021-09-24 10:00:00,71.35,71.53,71.28,71.5,441284.0,61.8315,61.9875,61.7709,61.9615,441284.0
2021-09-24 10:10:00,71.5,71.59,71.28,71.37,420236.0,61.9615,62.0395,61.7709,61.8489,420236.0
2021-09-24 10:20:00,71.37,71.41,71.22,71.24,309876.0,61.8489,61.8835,61.7189,61.7362,309876.0
2021-09-24 10:30:00,71.24,71.29,71.14,71.24,333730.0,61.7362,61.7795,61.6495,61.7362,333730.0
2021-09-24 10:40:00,71.24,71.29,71.13,71.23,227754.0,61.7362,61.7795,61.6409,61.7275,227754.0
2021-09-24 10:50:00,71.22,71.25,71.03,71.11,230262.0,61.7189,61.7449,61.5542,61.6235,230262.0
2021-09-24 11:00:00,71.1,71.14,70.95,71.06,394171.0,61.6149,61.6495,61.4849,61.5802,394171.0
2021-09-24 11:10:00,71.06,71.14,71.01,71.1,329580.0,61.5802,61.6495,61.5369,61.6149,329580.0
2021-09-24 11:20:00,71.1,71.11,70.96,71.03,391913.0,61.6149,61.6235,61.4936,61.5542,391913.0
2021-09-24 11:30:00,71.03,71.07,70.97,71.05,183592.0,61.5542,61.5889,61.5022,61.5716,183592.0
2021-09-24 11:40:00,71.05,71.15,71.04,71.14,133324.0,61.5716,61.6582,61.5629,61.6495,133324.0
2021-09-24 11:50:00,71.14,71.19,71.1,71.17,244704.0,61.6495,61.6929,61.6149,61.6755,244704.0
2021-09-24 12:00:00,71.17,71.26,71.09,71.25,487942.0,61.6755,61.7535,61.6062,61.7449,487942.0
2021-09-24 12:10:00,71.25,71.25,71.13,71.17,138548.0,61.7449,61.7449,61.6409,61.6755,138548.0
2021-09-24 12:20:00,71.16,71.18,71.08,71.09,156820.0,61.6669,61.6842,61.5976,61.6062,156820.0
2021-09-24 12:30:00,71.09,71.17,71.07,71.17,136082.0,61.6062,61.6755,61.5889,61.6755,136082.0
2021-09-24 12:40:00,71.17,71.18,71.08,71.14,158405.0,61.6755,61.6842,61.5976,61.6495,158405.0
2021-09-24 12:50:00,71.14,71.2,71.13,71.17,166666.0,61.6495,61.7015,61.6409,61.6755,166666.0
2021-09-24 13:00:00,71.17,71.18,71.1,71.1,111934.0,61.6755,61.6842,61.6149,61.6149,111934.0
2021-09-24 13:10:00,71.11,71.18,71.1,71.16,124835.0,61.6235,61.6842,61.6149,61.6669,124835.0
2021-09-24 13:20:00,71.17,71.18,71.11,71.17,108682.0,61.6755,61.6842,61.6235,61.6755,108682.0
2021-09-24 13:30:00,71.17,71.2,71.1,71.15,89428.0,61.6755,61.7015,61.6149,61.6582,89428.0
2021-09-24 13:40:00,71.14,71.17,71.11,71.15,135269.0,61.6495,61.6755,61.6235,61.6582,135269.0
2021-09-24 13:50:00,71.15,71.16,71.01,71.04,180001.0,61.6582,61.6669,61.5369,61.5629,180001.0
2021-09-24 14:00:00,71.03,71.16,71.02,71.14,142250.0,61.5542,61.6669,61.5456,61.6495,142250.0
2021-09-24 14:10:00,71.15,71.17,71.1,71.14,177593.0,61.6582,61.6755,61.6149,61.6495,177593.0
2021-09-24 14:20:00,71.15,71.17,71.1,71.12,116629.0,61.6582,61.6755,61.6149,61.6322,116629.0
2021-09-24 14:30:00,71.12,71.14,71.06,71.09,146142.0,61.6322,61.6495,61.5802,61.6062,146142.0
2021-09-24 14:40:00,71.09,71.16,71.07,71.14,116295.0,61.6062,61.6669,61.5889,61.6495,116295.0
2021-09-24 14:50:00,71.15,71.2,71.14,71.19,134784.0,61.6582,61.7015,61.6495,61.6929,134784.0
2021-09-24 15:00:00,71.19,71.19,71.09,71.09,170294.0,61.6929,61.6929,61.6062,61.6062,170294.0
2021-09-24 15:10:00,71.09,71.19,71.07,71.12,182838.0,61.6062,61.6929,61.5889,61.6322,182838.0
2021-09-24 15:20:00,71.12,71.18,71.08,71.17,298372.0,61.6322,61.6842,61.5976,61.6755,298372.0
2021-09-24 15:30:00,71.17,71.22,71.14,71.19,377376.0,61.6755,61.7189,61.6495,61.6929,377376.0
2021-09-24 15:40:00,71.19,71.25,71.18,71.22,782295.0,61.6929,61.7449,61.6842,61.7189,782295.0
2021-09-24 15:50:00,71.22,71.27,71.1,71.17,1444322.0,61.7189,61.7622,61.6149,61.6755,1444322.0
2021-09-27 09:30:00,71.84,72.56,71.75,72.32,2760067.0,62.2562,62.8801,62.1782,62.6721,2760067.0
2021-09-27 09:40:00,72.33,72.52,72.29,72.32,1029845.0,62.6808,62.8454,62.6461,62.6721,1029845.0
2021-09-27 09:50:00,72.33,72.47,72.1,72.17,773024.0,62.6808,62.8021,62.4815,62.5421,773024.0
2021-09-27 10:00:00,72.16,72.48,72.08,72.11,464064.0,62.5335,62.8108,62.4641,62.4901,464064.0
2021-09-27 10:10:00,72.11,72.39,72.05,72.13,517832.0,62.4901,62.7328,62.4381,62.5075,517832.0
2021-09-27 10:20:00,72.12,72.38,72.04,72.36,520724.0,62.4988,62.7241,62.4295,62.7068,520724.0
2021-09-27 10:30:00,72.36,72.4,72.2,72.27,470604.0,62.7068,62.7415,62.5681,62.6288,470604.0
2021-09-27 10:40:00,72.27,72.37,72.15,72.24,415074.0,62.6288,62.7155,62.5248,62.6028,415074.0
2021-09-27 10:50:00,72.24,72.3,72.18,72.3,250686.0,62.6028,62.6548,62.5508,62.6548,250686.0
2021-09-27 11:00:00,72.3,72.33,72.15,72.27,269372.0,62.6548,62.6808,62.5248,62.6288,269372.0
2021-09-27 11:10:00,72.28,72.35,72.2,72.27,244838.0,62.6375,62.6981,62.5681,62.6288,244838.0
2021-09-27 11:20:00,72.26,72.31,72.2,72.25,226615.0,62.6201,62.6635,62.5681,62.6115,226615.0
2021-09-27 11:30:00,72.24,72.38,72.2,72.38,406100.0,62.6028,62.7241,62.5681,62.7241,406100.0
2021-09-27 11:40:00,72.37,72.43,72.28,72.42,269679.0,62.7155,62.7675,62.6375,62.7588,269679.0
2021-09-27 11:50:00,72.43,72.49,72.33,72.42,254828.0,62.7675,62.8194,62.6808,62.7588,254828.0
2021-09-27 12:00:00,72.43,72.52,72.34,72.52,228758.0,62.7675,62.8454,62.6895,62.8454,228758.0
2021-09-27 12:10:00,72.51,72.61,72.49,72.58,226719.0,62.8368,62.9234,62.8194,62.8974,226719.0
2021-09-27 12:20:00,72.57,72.58,72.48,72.49,452621.0,62.8888,62.8974,62.8108,62.8194,452621.0
2021-09-27 12:30:00,72.5,72.52,72.4,72.49,170912.0,62.8281,62.8454,62.7415,62.8194,170912.0
2021-09-27 12:40:00,72.48,72.54,72.44,72.54,154870.0,62.8108,62.8628,62.7761,62.8628,154870.0
2021-09-27 12:50:00,72.54,72.59,72.42,72.42,271906.0,62.8628,62.9061,62.7588,62.7588,271906.0
2021-09-27 13:00:00,72.41,72.59,72.28,72.5,544341.0,62.7501,62.9061,62.6375,62.8281,544341.0
2021-09-27 13:10:00,72.5,72.53,72.39,72.49,182795.0,62.8281,62.8541,62.7328,62.8194,182795.0
2021-09-27 13:20:00,72.49,72.54,72.44,72.51,117402.0,62.8194,62.8628,62.7761,62.8368,117402.0
2021-09-27 13:30:00,72.51,72.52,72.44,72.48,167600.0,62.8368,62.8454,62.7761,62.8108,167600.0
2021-09-27 13:40:00,72.49,72.53,72.43,72.52,142163.0,62.8194,62.8541,62.7675,62.8454,142163.0
2021-09-27 13:50:00,72.52,72.58,72.5,72.54,119724.0,62.8454,62.8974,62.8281,62.8628,119724.0
2021-09-27 14:00:00,72.54,72.61,72.53,72.59,157416.0,62.8628,62.9234,62.8541,62.9061,157416.0
2021-09-27 14:10:00,72.61,72.61,72.54,72.56,166534.0,62.9234,62.9234,62.8628,62.8801,166534.0
2021-09-27 14:20:00,72.57,72.6,72.53,72.59,111900.0,62.8888,62.9148,62.8541,62.9061,111900.0
2021-09-27 14:30:00,72.6,72.6,72.49,72.51,158380.0,62.9148,62.9148,62.8194,62.8368,158380.0
2021-09-27 14:40:00,72.5,72.52,72.4,72.42,229602.0,62.8281,62.8454,62.7415,62.7588,229602.0
2021-09-27 14:50:00,72.41,72.46,72.38,72.42,150494.0,62.7501,62.7935,62.7241,62.7588,150494.0
2021-09-27 15:00:00,72.41,72.45,72.36,72.43,172635.0,62.7501,62.7848,62.7068,62.7675,172635.0
2021-09-27 15:10:00,72.44,72.47,72.37,72.42,353559.0,62.7761,62.8021,62.7155,62.7588,353559.0
2021-09-27 15:20:00,72.43,72.47,72.34,72.39,263292.0,62.7675,62.8021,62.6895,62.7328,263292.0
2021-09-27 15:30:00,72.39,72.42,72.33,72.41,407963.0,62.7328,62.7588,62.6808,62.7501,407963.0
2021-09-27 15:40:00,72.4,72.43,72.29,72.3,526616.0,62.7415,62.7675,62.6461,62.6548,526616.0
2021-09-27 15:50:00,72.3,72.31,72.21,72.25,1357858.0,62.6548,62.6635,62.5768,62.6115,1357858.0
2021-09-28 09:30:00,72.47,73.17,72.43,73.1,1034114.0,62.8021,63.4087,62.7675,63.3481,1034114.0
2021-09-28 09:40:00,73.13,73.28,72.65,72.76,654746.0,63.3741,63.5041,62.9581,63.0534,654746.0
2021-09-28 09:50:00,72.76,72.78,72.36,72.4,523785.0,63.0534,63.0708,62.7068,62.7415,523785.0
2021-09-28 10:00:00,72.41,72.44,72.07,72.1,564369.0,62.7501,62.7761,62.4555,62.4815,564369.0
2021-09-28 10:10:00,72.11,72.27,72.06,72.07,360846.0,62.4901,62.6288,62.4468,62.4555,360846.0
2021-09-28 10:20:00,72.06,72.07,71.66,71.73,507155.0,62.4468,62.4555,62.1002,62.1608,507155.0
2021-09-28 10:30:00,71.73,72.17,71.7,72.15,624774.0,62.1608,62.5421,62.1348,62.5248,624774.0
2021-09-28 10:40:00,72.15,72.46,72.12,72.37,422440.0,62.5248,62.7935,62.4988,62.7155,422440.0
2021-09-28 10:50:00,72.38,72.39,72.08,72.15,342277.0,62.7241,62.7328,62.4641,62.5248,342277.0
2021-09-28 11:00:00,72.15,72.21,71.92,71.92,248266.0,62.5248,62.5768,62.3255,62.3255,248266.0
2021-09-28 11:10:00,71.92,71.94,71.55,71.65,319388.0,62.3255,62.3428,62.0048,62.0915,319388.0
2021-09-28 11:20:00,71.64,71.98,71.63,71.9,232240.0,62.0828,62.3775,62.0742,62.3082,232240.0
2021-09-28 11:30:00,71.9,71.96,71.73,71.81,234163.0,62.3082,62.3602,62.1608,62.2302,234163.0
2021-09-28 11:40:00,71.81,71.91,71.75,71.86,182068.0,62.2302,62.3168,62.1782,62.2735,182068.0
2021-09-28 11:50:00,71.86,71.86,71.73,71.84,204728.0,62.2735,62.2735,62.1608,62.2562,204728.0
2021-09-28 12:00:00,71.84,71.87,71.62,71.66,300861.0,62.2562,62.2822,62.0655,62.1002,300861.0
2021-09-28 12:10:00,71.66,71.88,71.66,71.76,172064.0,62.1002,62.2908,62.1002,62.1868,172064.0
2021-09-28 12:20:00,71.77,71.88,71.71,71.82,149241.0,62.1955,62.2908,62.1435,62.2388,149241.0
2021-09-28 12:30:00,71.81,71.85,71.73,71.79,113011.0,62.2302,62.2648,62.1608,62.2128,113011.0
2021-09-28 12:40:00,71.78,71.78,71.63,71.7,136189.0,62.2042,62.2042,62.0742,62.1348,136189.0
2021-09-28 12:50:00,71.69,71.77,71.6,71.64,181638.0,62.1262,62.1955,62.0482,62.0828,181638.0
2021-09-28 13:00:00,71.63,71.7,71.57,71.64,292025.0,62.0742,62.1348,62.0222,62.0828,292025.0
2021-09-28 13:10:00,71.64,71.74,71.63,71.69,255749.0,62.0828,62.1695,62.0742,62.1262,255749.0
2021-09-28 13:20:00,71.68,71.88,71.66,71.8,152348.0,62.1175,62.2908,62.1002,62.2215,152348.0
2021-09-28 13:30:00,71.8,71.81,71.72,71.75,160103.0,62.2215,62.2302,62.1522,62.1782,160103.0
2021-09-28 13:40:00,71.76,71.83,71.62,71.64,180161.0,62.1868,62.2475,62.0655,62.0828,180161.0
2021-09-28 13:50:00,71.64,71.65,71.52,71.56,159536.0,62.0828,62.0915,61.9789,62.0135,159536.0
2021-09-28 14:00:00,71.57,71.59,71.46,71.54,294330.0,62.0222,62.0395,61.9269,61.9962,294330.0
2021-09-28 14:10:00,71.54,71.67,71.4,71.66,257897.0,61.9962,62.1088,61.8749,62.1002,257897.0
2021-09-28 14:20:00,71.66,71.81,71.64,71.8,200001.0,62.1002,62.2302,62.0828,62.2215,200001.0
2021-09-28 14:30:00,71.79,71.8,71.68,71.77,392328.0,62.2128,62.2215,62.1175,62.1955,392328.0
2021-09-28 14:40:00,71.75,72.02,71.74,71.97,303441.0,62.1782,62.4121,62.1695,62.3688,303441.0
2021-09-28 14:50:00,71.97,72.06,71.95,72.01,246107.0,62.3688,62.4468,62.3515,62.4035,246107.0
2021-09-28 15:00:00,72.01,72.06,71.89,71.99,367406.0,62.4035,62.4468,62.2995,62.3862,367406.0
2021-09-28 15:10:00,71.99,72.03,71.88,71.89,218564.0,62.3862,62.4208,62.2908,62.2995,218564.0
2021-09-28 15:20:00,71.9,71.94,71.51,71.51,265370.0,62.3082,62.3428,61.9702,61.9702,265370.0
2021-09-28 15:30:00,71.51,71.57,71.34,71.49,668351.0,61.9702,62.0222,61.8229,61.9529,668351.0
2021-09-28 15:40:00,71.48,71.7,71.39,71.4,534668.0,61.9442,62.1348,61.8662,61.8749,534668.0
2021-09-28 15:50:00,71.39,71.58,71.24,71.38,1743149.0,61.8662,62.0308,61.7362,61.8575,1743149.0
2021-09-29 09:30:00,71.78,71.78,70.98,71.1,1142608.0,62.2042,62.2042,61.5109,61.6149,1142608.0
2021-09-29 09:40:00,71.11,71.4,71.09,71.25,598484.0,61.6235,61.8749,61.6062,61.7449,598484.0
2021-09-29 09:50:00,71.26,71.53,71.24,71.47,567022.0,61.7535,61.9875,61.7362,61.9355,567022.0
2021-09-29 10:00:00,71.47,71.55,71.27,71.35,282790.0,61.9355,62.0048,61.7622,61.8315,282790.0
2021-09-29 10:10:00,71.35,71.61,71.25,71.5,469204.0,61.8315,62.0568,61.7449,61.9615,469204.0
2021-09-29 10:20:00,71.5,71.55,71.34,71.38,244724.0,61.9615,62.0048,61.8229,61.8575,244724.0
2021-09-29 10:30:00,71.37,71.4,71.16,71.19,303333.0,61.8489,61.8749,61.6669,61.6929,303333.0
2021-09-29 10:40:00,71.19,71.64,71.19,71.59,303358.0,61.6929,62.0828,61.6929,62.0395,303358.0
2021-09-29 10:50:00,71.58,71.62,71.45,71.56,275942.0,62.0308,62.0655,61.9182,62.0135,275942.0
2021-09-29 11:00:00,71.56,71.59,71.44,71.57,187215.0,62.0135,62.0395,61.9095,62.0222,187215.0
2021-09-29 11:10:00,71.58,71.69,71.55,71.56,231462.0,62.0308,62.1262,62.0048,62.0135,231462.0
2021-09-29 11:20:00,71.56,71.57,71.43,71.48,213590.0,62.0135,62.0222,61.9009,61.9442,213590.0
2021-09-29 11:30:00,71.48,71.61,71.43,71.51,310130.0,61.9442,62.0568,61.9009,61.9702,310130.0
2021-09-29 11:40:00,71.5,71.51,71.38,71.43,142370.0,61.9615,61.9702,61.8575,61.9009,142370.0
2021-09-29 11:50:00,71.43,71.53,71.43,71.53,119108.0,61.9009,61.9875,61.9009,61.9875,119108.0
2021-09-29 12:00:00,71.53,71.67,71.53,71.63,141401.0,61.9875,62.1088,61.9875,62.0742,141401.0
2021-09-29 12:10:00,71.63,71.63,71.48,71.57,146174.0,62.0742,62.0742,61.9442,62.0222,146174.0
2021-09-29 12:20:00,71.57,71.57,71.4,71.46,180274.0,62.0222,62.0222,61.8749,61.9269,180274.0
2021-09-29 12:30:00,71.46,71.57,71.44,71.47,125504.0,61.9269,62.0222,61.9095,61.9355,125504.0
2021-09-29 12:40:00,71.47,71.5,71.41,71.48,200813.0,61.9355,61.9615,61.8835,61.9442,200813.0
2021-09-29 12:50:00,71.49,71.58,71.48,71.53,108611.0,61.9529,62.0308,61.9442,61.9875,108611.0
2021-09-29 13:00:00,71.53,71.6,71.43,71.48,138326.0,61.9875,62.0482,61.9009,61.9442,138326.0
2021-09-29 13:10:00,71.48,71.62,71.45,71.61,141111.0,61.9442,62.0655,61.9182,62.0568,141111.0
2021-09-29 13:20:00,71.62,71.66,71.53,71.55,176345.0,62.0655,62.1002,61.9875,62.0048,176345.0
2021-09-29 13:30:00,71.54,71.55,71.41,71.43,99405.0,61.9962,62.0048,61.8835,61.9009,99405.0
2021-09-29 13:40:00,71.43,71.43,71.25,71.26,406808.0,61.9009,61.9009,61.7449,61.7535,406808.0
2021-09-29 13:50:00,71.27,71.44,71.25,71.43,182653.0,61.7622,61.9095,61.7449,61.9009,182653.0
2021-09-29 14:00:00,71.43,71.56,71.39,71.55,172694.0,61.9009,62.0135,61.8662,62.0048,172694.0
2021-09-29 14:10:00,71.55,71.75,71.54,71.7,248726.0,62.0048,62.1782,61.9962,62.1348,248726.0
2021-09-29 14:20:00,71.71,71.73,71.65,71.68,175901.0,62.1435,62.1608,62.0915,62.1175,175901.0
2021-09-29 14:30:00,71.69,71.79,71.67,71.74,167424.0,62.1262,62.2128,62.1088,62.1695,167424.0
2021-09-29 14:40:00,71.75,71.81,71.7,71.72,176408.0,62.1782,62.2302,62.1348,62.1522,176408.0
2021-09-29 14:50:00,71.73,71.8,71.7,71.76,229854.0,62.1608,62.2215,62.1348,62.1868,229854.0
2021-09-29 15:00:00,71.76,71.82,71.61,71.65,206647.0,62.1868,62.2388,62.0568,62.0915,206647.0
2021-09-29 15:10:00,71.65,71.78,71.62,71.75,288031.0,62.0915,62.2042,62.0655,62.1782,288031.0
2021-09-29 15:20:00,71.75,71.79,71.67,71.74,220388.0,62.1782,62.2128,62.1088,62.1695,220388.0
2021-09-29 15:30:00,71.73,71.75,71.66,71.67,267850.0,62.1608,62.1782,62.1002,62.1088,267850.0
2021-09-29 15:40:00,71.68,71.68,71.54,71.57,357015.0,62.1175,62.1175,61.9962,62.0222,357015.0
2021-09-29 15:50:00,71.56,71.59,71.49,71.55,923231.0,62.0135,62.0395,61.9529,62.0048,923231.0
2021-09-30 09:30:00,71.63,71.7,70.99,71.05,939178.0,62.0742,62.1348,61.5196,61.5716,939178.0
2021-09-30 09:40:00,71.05,71.43,71.02,71.34,696247.0,61.5716,61.9009,61.5456,61.8229,696247.0
2021-09-30 09:50:00,71.34,71.44,71.14,71.18,416900.0,61.8229,61.9095,61.6495,61.6842,416900.0
2021-09-30 10:00:00,71.17,71.24,70.94,71.19,509624.0,61.6755,61.7362,61.4762,61.6929,509624.0
2021-09-30 10:10:00,71.19,71.43,71.16,71.33,463851.0,61.6929,61.9009,61.6669,61.8142,463851.0
2021-09-30 10:20:00,71.33,71.4,71.02,71.06,334480.0,61.8142,61.8749,61.5456,61.5802,334480.0
2021-09-30 10:30:00,71.04,71.28,71.01,71.23,242547.0,61.5629,61.7709,61.5369,61.7275,242547.0
2021-09-30 10:40:00,71.23,71.23,70.97,71.0,247221.0,61.7275,61.7275,61.5022,61.5282,247221.0
2021-09-30 10:50:00,71.0,71.04,70.87,70.91,226846.0,61.5282,61.5629,61.4156,61.4502,226846.0
2021-09-30 11:00:00,70.91,71.24,70.89,71.21,305371.0,61.4502,61.7362,61.4329,61.7102,305371.0
2021-09-30 11:10:00,71.22,71.36,71.19,71.31,253136.0,61.7189,61.8402,61.6929,61.7969,253136.0
2021-09-30 11:20:00,71.3,71.3,71.15,71.22,199198.0,61.7882,61.7882,61.6582,61.7189,199198.0
2021-09-30 11:30:00,71.21,71.21,70.74,70.79,365634.0,61.7102,61.7102,61.3029,61.3462,365634.0
2021-09-30 11:40:00,70.79,70.81,70.51,70.55,484673.0,61.3462,61.3636,61.1036,61.1383,484673.0
2021-09-30 11:50:00,70.55,70.56,70.44,70.48,751345.0,61.1383,61.1469,61.0429,61.0776,751345.0
2021-09-30 12:00:00,70.49,70.53,70.08,70.08,593551.0,61.0863,61.1209,60.731,60.731,593551.0
2021-09-30 12:10:00,70.09,70.17,69.95,70.13,619536.0,60.7396,60.8089,60.6183,60.7743,619536.0
2021-09-30 12:20:00,70.14,70.2,70.01,70.02,279337.0,60.783,60.8349,60.6703,60.679,279337.0
2021-09-30 12:30:00,70.02,70.25,69.95,70.23,457463.0,60.679,60.8783,60.6183,60.8609,457463.0
2021-09-30 12:40:00,70.23,70.37,70.11,70.32,286998.0,60.8609,60.9823,60.757,60.9389,286998.0
2021-09-30 12:50:00,70.32,70.33,70.12,70.17,275255.0,60.9389,60.9476,60.7656,60.8089,275255.0
2021-09-30 13:00:00,70.17,70.43,70.12,70.43,267222.0,60.8089,61.0343,60.7656,61.0343,267222.0
2021-09-30 13:10:00,70.43,70.46,70.22,70.31,323532.0,61.0343,61.0603,60.8523,60.9303,323532.0
2021-09-30 13:20:00,70.31,70.32,70.13,70.17,217829.0,60.9303,60.9389,60.7743,60.8089,217829.0
2021-09-30 13:30:00,70.17,70.2,70.0,70.17,335563.0,60.8089,60.8349,60.6616,60.8089,335563.0
2021-09-30 13:40:00,70.17,70.32,70.16,70.31,330182.0,60.8089,60.9389,60.8003,60.9303,330182.0
2021-09-30 13:50:00,70.31,70.45,70.27,70.45,299910.0,60.9303,61.0516,60.8956,61.0516,299910.0
2021-09-30 14:00:00,70.45,70.6,70.43,70.58,475205.0,61.0516,61.1816,61.0343,61.1643,475205.0
2021-09-30 14:10:00,70.57,70.61,70.37,70.38,328293.0,61.1556,61.1903,60.9823,60.9909,328293.0
2021-09-30 14:20:00,70.38,70.48,70.35,70.47,228596.0,60.9909,61.0776,60.9649,61.0689,228596.0
2021-09-30 14:30:00,70.48,70.68,70.45,70.49,459544.0,61.0776,61.2509,61.0516,61.0863,459544.0
2021-09-30 14:40:00,70.5,70.69,70.49,70.67,388382.0,61.0949,61.2596,61.0863,61.2422,388382.0
2021-09-30 14:50:00,70.67,70.74,70.48,70.48,340482.0,61.2422,61.3029,61.0776,61.0776,340482.0
2021-09-30 15:00:00,70.48,70.54,70.37,70.47,433177.0,61.0776,61.1296,60.9823,61.0689,433177.0
2021-09-30 15:10:00,70.47,70.7,70.46,70.61,336453.0,61.0689,61.2682,61.0603,61.1903,336453.0
2021-09-30 15:20:00,70.61,70.62,70.48,70.51,352596.0,61.1903,61.1989,61.0776,61.1036,352596.0
2021-09-30 15:30:00,70.5,70.7,70.47,70.54,383697.0,61.0949,61.2682,61.0689,61.1296,383697.0
2021-09-30 15:40:00,70.54,70.56,70.32,70.37,547610.0,61.1296,61.1469,60.9389,60.9823,547610.0
2021-09-30 15:50:00,70.37,70.42,70.16,70.17,1484598.0,60.9823,61.0256,60.8003,60.8089,1484598.0
2021-10-01 09:30:00,70.44,70.85,70.27,70.52,1158223.0,61.0429,61.3982,60.8956,61.1123,1158223.0
2021-10-01 09:40:00,70.51,70.7,70.36,70.37,768450.0,61.1036,61.2682,60.9736,60.9823,768450.0
2021-10-01 09:50:00,70.36,70.67,70.25,70.59,279042.0,60.9736,61.2422,60.8783,61.1729,279042.0
2021-10-01 10:00:00,70.6,70.99,70.53,70.78,424586.0,61.1816,61.5196,61.1209,61.3376,424586.0
2021-10-01 10:10:00,70.81,70.86,70.24,70.33,357970.0,61.3636,61.4069,60.8696,60.9476,357970.0
2021-10-01 10:20:00,70.33,70.4,70.14,70.26,281454.0,60.9476,61.0083,60.783,60.8869,281454.0
2021-10-01 10:30:00,70.26,70.52,70.19,70.19,200256.0,60.8869,61.1123,60.8263,60.8263,200256.0
2021-10-01 10:40:00,70.2,70.35,70.09,70.27,282750.0,60.8349,60.9649,60.7396,60.8956,282750.0
2021-10-01 10:50:00,70.27,70.52,70.17,70.49,187012.0,60.8956,61.1123,60.8089,61.0863,187012.0
2021-10-01 11:00:00,70.49,70.67,70.49,70.52,263287.0,61.0863,61.2422,61.0863,61.1123,263287.0
2021-10-01 11:10:00,70.53,70.84,70.45,70.75,331171.0,61.1209,61.3896,61.0516,61.3116,331171.0
2021-10-01 11:20:00,70.78,70.94,70.74,70.83,268782.0,61.3376,61.4762,61.3029,61.3809,268782.0
2021-10-01 11:30:00,70.84,70.97,70.8,70.9,194836.0,61.3896,61.5022,61.3549,61.4416,194836.0
2021-10-01 11:40:00,70.9,71.11,70.89,71.0,253039.0,61.4416,61.6235,61.4329,61.5282,253039.0
2021-10-01 11:50:00,71.01,71.01,70.8,70.85,164621.0,61.5369,61.5369,61.3549,61.3982,164621.0
2021-10-01 12:00:00,70.86,70.93,70.78,70.87,203522.0,61.4069,61.4676,61.3376,61.4156,203522.0
2021-10-01 12:10:00,70.87,70.89,70.78,70.81,92022.0,61.4156,61.4329,61.3376,61.3636,92022.0
2021-10-01 12:20:00,70.81,70.98,70.81,70.92,172730.0,61.3636,61.5109,61.3636,61.4589,172730.0
2021-10-01 12:30:00,70.92,71.05,70.92,71.0,134619.0,61.4589,61.5716,61.4589,61.5282,134619.0
2021-10-01 12:40:00,71.01,71.06,70.98,71.0,144769.0,61.5369,61.5802,61.5109,61.5282,144769.0
2021-10-01 12:50:00,71.01,71.03,70.93,70.96,134358.0,61.5369,61.5542,61.4676,61.4936,134358.0
2021-10-01 13:00:00,70.97,71.18,70.91,71.18,235173.0,61.5022,61.6842,61.4502,61.6842,235173.0
2021-10-01 13:10:00,71.18,71.21,71.09,71.1,130496.0,61.6842,61.7102,61.6062,61.6149,130496.0
2021-10-01 13:20:00,71.11,71.2,71.1,71.17,100084.0,61.6235,61.7015,61.6149,61.6755,100084.0
2021-10-01 13:30:00,71.17,71.24,71.15,71.23,118532.0,61.6755,61.7362,61.6582,61.7275,118532.0
2021-10-01 13:40:00,71.23,71.45,71.22,71.44,239595.0,61.7275,61.9182,61.7189,61.9095,239595.0
2021-10-01 13:50:00,71.45,71.55,71.41,71.44,210812.0,61.9182,62.0048,61.8835,61.9095,210812.0
2021-10-01 14:00:00,71.44,71.54,71.44,71.49,199377.0,61.9095,61.9962,61.9095,61.9529,199377.0
2021-10-01 14:10:00,71.49,71.58,71.48,71.58,221219.0,61.9529,62.0308,61.9442,62.0308,221219.0
2021-10-01 14:20:00,71.57,71.66,71.55,71.63,191309.0,62.0222,62.1002,62.0048,62.0742,191309.0
2021-10-01 14:30:00,71.63,71.67,71.59,71.6,325421.0,62.0742,62.1088,62.0395,62.0482,325421.0
2021-10-01 14:40:00,71.6,71.62,71.48,71.52,169358.0,62.0482,62.0655,61.9442,61.9789,169358.0
2021-10-01 14:50:00,71.52,71.65,71.49,71.56,166885.0,61.9789,62.0915,61.9529,62.0135,166885.0
2021-10-01 15:00:00,71.57,71.67,71.55,71.63,359691.0,62.0222,62.1088,62.0048,62.0742,359691.0
2021-10-01 15:10:00,71.62,71.68,71.52,71.54,327249.0,62.0655,62.1175,61.9789,61.9962,327249.0
2021-10-01 15:20:00,71.55,71.62,71.44,71.44,345151.0,62.0048,62.0655,61.9095,61.9095,345151.0
2021-10-01 15:30:00,71.45,71.47,71.34,71.4,338921.0,61.9182,61.9355,61.8229,61.8749,338921.0
2021-10-01 15:40:00,71.4,71.48,71.36,71.39,607928.0,61.8749,61.9442,61.8402,61.8662,607928.0
2021-10-01 15:50:00,71.39,71.46,71.08,71.2,2039457.0,61.8662,61.9269,61.5976,61.7015,2039457.0
2021-10-04 09:30:00,71.08,71.86,71.03,71.8,999821.0,61.5976,62.2735,61.5542,62.2215,999821.0
2021-10-04 09:40:00,71.81,72.4,71.79,72.31,737734.0,62.2302,62.7415,62.2128,62.6635,737734.0
2021-10-04 09:50:00,72.3,72.91,72.25,72.86,645885.0,62.6548,63.1834,62.6115,63.1401,645885.0
2021-10-04 10:00:00,72.86,72.98,72.51,72.83,707346.0,63.1401,63.2441,62.8368,63.1141,707346.0
2021-10-04 10:10:00,72.82,72.94,72.2,72.25,569761.0,63.1054,63.2094,62.5681,62.6115,569761.0
2021-10-04 10:20:00,72.24,72.28,71.84,71.92,630047.0,62.6028,62.6375,62.2562,62.3255,630047.0
2021-10-04 10:30:00,71.9,71.96,71.33,71.43,345684.0,62.3082,62.3602,61.8142,61.9009,345684.0
2021-10-04 10:40:00,71.43,71.93,71.41,71.74,381952.0,61.9009,62.3342,61.8835,62.1695,381952.0
2021-10-04 10:50:00,71.74,71.8,71.34,71.71,300090.0,62.1695,62.2215,61.8229,62.1435,300090.0
2021-10-04 11:00:00,71.69,71.74,71.45,71.7,249356.0,62.1262,62.1695,61.9182,62.1348,249356.0
2021-10-04 11:10:00,71.69,71.77,71.59,71.69,183608.0,62.1262,62.1955,62.0395,62.1262,183608.0
2021-10-04 11:20:00,71.69,71.69,71.29,71.34,366200.0,62.1262,62.1262,61.7795,61.8229,366200.0
2021-10-04 11:30:00,71.34,71.54,71.32,71.34,314832.0,61.8229,61.9962,61.8055,61.8229,314832.0
2021-10-04 11:40:00,71.34,71.65,71.34,71.44,243983.0,61.8229,62.0915,61.8229,61.9095,243983.0
2021-10-04 11:50:00,71.44,71.72,71.36,71.69,286240.0,61.9095,62.1522,61.8402,62.1262,286240.0
2021-10-04 12:00:00,71.68,71.69,71.47,71.62,169246.0,62.1175,62.1262,61.9355,62.0655,169246.0
2021-10-04 12:10:00,71.61,71.62,71.44,71.48,188587.0,62.0568,62.0655,61.9095,61.9442,188587.0
2021-10-04 12:20:00,71.47,71.49,71.38,71.43,166993.0,61.9355,61.9529,61.8575,61.9009,166993.0
2021-10-04 12:30:00,71.43,71.47,71.34,71.35,151983.0,61.9009,61.9355,61.8229,61.8315,151983.0
2021-10-04 12:40:00,71.34,71.34,71.18,71.32,215034.0,61.8229,61.8229,61.6842,61.8055,215034.0
2021-10-04 12:50:00,71.32,71.34,71.23,71.24,303455.0,61.8055,61.8229,61.7275,61.7362,303455.0
2021-10-04 13:00:00,71.23,71.31,71.08,71.27,331643.0,61.7275,61.7969,61.5976,61.7622,331643.0
2021-10-04 13:10:00,71.28,71.3,71.19,71.25,174582.0,61.7709,61.7882,61.6929,61.7449,174582.0
2021-10-04 13:20:00,71.26,71.26,71.06,71.09,253212.0,61.7535,61.7535,61.5802,61.6062,253212.0
2021-10-04 13:30:00,71.08,71.18,70.95,71.13,409639.0,61.5976,61.6842,61.4849,61.6409,409639.0
2021-10-04 13:40:00,71.13,71.17,71.04,71.16,163500.0,61.6409,61.6755,61.5629,61.6669,163500.0
2021-10-04 13:50:00,71.15,71.16,71.07,71.09,133097.0,61.6582,61.6669,61.5889,61.6062,133097.0
2021-10-04 14:00:00,71.09,71.2,71.03,71.12,221154.0,61.6062,61.7015,61.5542,61.6322,221154.0
2021-10-04 14:10:00,71.12,71.14,70.92,70.99,249872.0,61.6322,61.6495,61.4589,61.5196,249872.0
2021-10-04 14:20:00,70.99,71.11,70.91,71.0,198077.0,61.5196,61.6235,61.4502,61.5282,198077.0
2021-10-04 14:30:00,71.0,71.02,70.88,70.98,159855.0,61.5282,61.5456,61.4242,61.5109,159855.0
2021-10-04 14:40:00,70.98,71.1,70.94,71.1,207491.0,61.5109,61.6149,61.4762,61.6149,207491.0
2021-10-04 14:50:00,71.1,71.15,70.98,71.06,357157.0,61.6149,61.6582,61.5109,61.5802,357157.0
2021-10-04 15:00:00,71.07,71.16,71.04,71.09,159259.0,61.5889,61.6669,61.5629,61.6062,159259.0
2021-10-04 15:10:00,71.09,71.16,70.99,71.02,212004.0,61.6062,61.6669,61.5196,61.5456,212004.0
2021-10-04 15:20:00,71.03,71.05,70.9,70.94,259979.0,61.5542,61.5716,61.4416,61.4762,259979.0
2021-10-04 15:30:00,70.93,71.07,70.84,71.01,515688.0,61.4676,61.5889,61.3896,61.5369,515688.0
2021-10-04 15:40:00,71.02,71.32,71.0,71.24,420738.0,61.5456,61.8055,61.5282,61.7362,420738.0
2021-10-04 15:50:00,71.24,71.3,70.99,71.27,1714775.0,61.7362,61.7882,61.5196,61.7622,1714775.0
2021-10-05 09:30:00,71.76,71.81,71.37,71.53,1296232.0,62.1868,62.2302,61.8489,61.9875,1296232.0
2021-10-05 09:40:00,71.53,71.63,71.32,71.63,455481.0,61.9875,62.0742,61.8055,62.0742,455481.0
2021-10-05 09:50:00,71.63,72.05,71.62,71.84,726351.0,62.0742,62.4381,62.0655,62.2562,726351.0
2021-10-05 10:00:00,71.85,72.1,71.85,71.98,466250.0,62.2648,62.4815,62.2648,62.3775,466250.0
2021-10-05 10:10:00,72.0,72.43,72.0,72.41,680947.0,62.3948,62.7675,62.3948,62.7501,680947.0
2021-10-05 10:20:00,72.4,72.66,72.39,72.63,460802.0,62.7415,62.9668,62.7328,62.9408,460802.0
2021-10-05 10:30:00,72.63,72.93,72.61,72.64,509929.0,62.9408,63.2008,62.9234,62.9494,509929.0
2021-10-05 10:40:00,72.65,72.88,72.65,72.82,343078.0,62.9581,63.1574,62.9581,63.1054,343078.0
2021-10-05 10:50:00,72.81,72.84,72.7,72.77,186754.0,63.0968,63.1228,63.0014,63.0621,186754.0
2021-10-05 11:00:00,72.77,72.81,72.62,72.74,231447.0,63.0621,63.0968,62.9321,63.0361,231447.0
2021-10-05 11:10:00,72.74,72.78,72.68,72.76,183665.0,63.0361,63.0708,62.9841,63.0534,183665.0
2021-10-05 11:20:00,72.76,72.8,72.6,72.64,199650.0,63.0534,63.0881,62.9148,62.9494,199650.0
2021-10-05 11:30:00,72.64,72.68,72.52,72.6,259310.0,62.9494,62.9841,62.8454,62.9148,259310.0
2021-10-05 11:40:00,72.59,72.62,72.46,72.48,198332.0,62.9061,62.9321,62.7935,62.8108,198332.0
2021-10-05 11:50:00,72.48,72.65,72.47,72.65,126267.0,62.8108,62.9581,62.8021,62.9581,126267.0
2021-10-05 12:00:00,72.65,72.73,72.6,72.71,142219.0,62.9581,63.0274,62.9148,63.0101,142219.0
2021-10-05 12:10:00,72.7,72.74,72.54,72.54,396999.0,63.0014,63.0361,62.8628,62.8628,396999.0
2021-10-05 12:20:00,72.53,72.55,72.33,72.43,377301.0,62.8541,62.8714,62.6808,62.7675,377301.0
2021-10-05 12:30:00,72.43,72.47,72.38,72.41,103985.0,62.7675,62.8021,62.7241,62.7501,103985.0
2021-10-05 12:40:00,72.42,72.53,72.41,72.52,157738.0,62.7588,62.8541,62.7501,62.8454,157738.0
2021-10-05 12:50:00,72.51,72.58,72.49,72.57,114495.0,62.8368,62.8974,62.8194,62.8888,114495.0
2021-10-05 13:00:00,72.57,72.62,72.51,72.62,144006.0,62.8888,62.9321,62.8368,62.9321,144006.0
2021-10-05 13:10:00,72.62,72.65,72.55,72.55,101862.0,62.9321,62.9581,62.8714,62.8714,101862.0
2021-10-05 13:20:00,72.56,72.63,72.55,72.56,76584.0,62.8801,62.9408,62.8714,62.8801,76584.0
2021-10-05 13:30:00,72.57,72.61,72.53,72.57,102569.0,62.8888,62.9234,62.8541,62.8888,102569.0
2021-10-05 13:40:00,72.57,72.63,72.54,72.56,122431.0,62.8888,62.9408,62.8628,62.8801,122431.0
2021-10-05 13:50:00,72.56,72.61,72.53,72.61,87547.0,62.8801,62.9234,62.8541,62.9234,87547.0
2021-10-05 14:00:00,72.61,72.66,72.54,72.59,187870.0,62.9234,62.9668,62.8628,62.9061,187870.0
2021-10-05 14:10:00,72.59,72.6,72.54,72.55,200490.0,62.9061,62.9148,62.8628,62.8714,200490.0
2021-10-05 14:20:00,72.56,72.59,72.5,72.58,144172.0,62.8801,62.9061,62.8281,62.8974,144172.0
2021-10-05 14:30:00,72.58,72.64,72.5,72.54,194567.0,62.8974,62.9494,62.8281,62.8628,194567.0
2021-10-05 14:40:00,72.54,72.61,72.52,72.58,128387.0,62.8628,62.9234,62.8454,62.8974,128387.0
2021-10-05 14:50:00,72.57,72.69,72.56,72.66,322824.0,62.8888,62.9928,62.8801,62.9668,322824.0
2021-10-05 15:00:00,72.67,72.83,72.65,72.81,490090.0,62.9754,63.1141,62.9581,63.0968,490090.0
2021-10-05 15:10:00,72.81,72.92,72.79,72.92,302366.0,63.0968,63.1921,63.0794,63.1921,302366.0
2021-10-05 15:20:00,72.92,72.93,72.77,72.81,385859.0,63.1921,63.2008,63.0621,63.0968,385859.0
2021-10-05 15:30:00,72.81,72.85,72.74,72.84,376876.0,63.0968,63.1314,63.0361,63.1228,376876.0
2021-10-05 15:40:00,72.83,72.85,72.59,72.6,403788.0,63.1141,63.1314,62.9061,62.9148,403788.0
2021-10-05 15:50:00,72.59,72.6,72.51,72.53,1081320.0,62.9061,62.9148,62.8368,62.8541,1081320.0
2021-10-06 09:30:00,71.83,72.61,71.76,72.11,1027280.0,62.2475,62.9234,62.1868,62.4901,1027280.0
2021-10-06 09:40:00,72.13,72.25,71.82,71.84,359006.0,62.5075,62.6115,62.2388,62.2562,359006.0
2021-10-06 09:50:00,71.83,71.9,71.53,71.62,308869.0,62.2475,62.3082,61.9875,62.0655,308869.0
2021-10-06 10:00:00,71.62,71.62,71.29,71.53,479547.0,62.0655,62.0655,61.7795,61.9875,479547.0
2021-10-06 10:10:00,71.53,71.59,71.23,71.24,370229.0,61.9875,62.0395,61.7275,61.7362,370229.0
2021-10-06 10:20:00,71.23,71.66,71.22,71.39,338429.0,61.7275,62.1002,61.7189,61.8662,338429.0
2021-10-06 10:30:00,71.38,71.78,71.34,71.61,496698.0,61.8575,62.2042,61.8229,62.0568,496698.0
2021-10-06 10:40:00,71.61,71.66,71.03,71.08,504710.0,62.0568,62.1002,61.5542,61.5976,504710.0
2021-10-06 10:50:00,71.08,71.45,71.01,71.4,514819.0,61.5976,61.9182,61.5369,61.8749,514819.0
2021-10-06 11:00:00,71.4,71.71,71.38,71.65,253331.0,61.8749,62.1435,61.8575,62.0915,253331.0
2021-10-06 11:10:00,71.66,71.7,71.51,71.6,160669.0,62.1002,62.1348,61.9702,62.0482,160669.0
2021-10-06 11:20:00,71.59,71.6,71.23,71.27,223992.0,62.0395,62.0482,61.7275,61.7622,223992.0
2021-10-06 11:30:00,71.27,71.38,71.15,71.38,276191.0,61.7622,61.8575,61.6582,61.8575,276191.0
2021-10-06 11:40:00,71.38,71.48,71.2,71.44,195757.0,61.8575,61.9442,61.7015,61.9095,195757.0
2021-10-06 11:50:00,71.43,71.75,71.43,71.69,262959.0,61.9009,62.1782,61.9009,62.1262,262959.0
2021-10-06 12:00:00,71.7,71.76,71.32,71.35,306976.0,62.1348,62.1868,61.8055,61.8315,306976.0
2021-10-06 12:10:00,71.34,71.36,71.22,71.26,208460.0,61.8229,61.8402,61.7189,61.7535,208460.0
2021-10-06 12:20:00,71.25,71.31,71.13,71.24,277613.0,61.7449,61.7969,61.6409,61.7362,277613.0
2021-10-06 12:30:00,71.25,71.3,71.16,71.3,202370.0,61.7449,61.7882,61.6669,61.7882,202370.0
2021-10-06 12:40:00,71.3,71.4,71.28,71.34,220077.0,61.7882,61.8749,61.7709,61.8229,220077.0
2021-10-06 12:50:00,71.34,71.61,71.33,71.54,359688.0,61.8229,62.0568,61.8142,61.9962,359688.0
2021-10-06 13:00:00,71.55,71.57,71.34,71.37,263836.0,62.0048,62.0222,61.8229,61.8489,263836.0
2021-10-06 13:10:00,71.37,71.56,71.32,71.56,135398.0,61.8489,62.0135,61.8055,62.0135,135398.0
2021-10-06 13:20:00,71.56,71.64,71.46,71.62,156447.0,62.0135,62.0828,61.9269,62.0655,156447.0
2021-10-06 13:30:00,71.62,71.88,71.62,71.84,304958.0,62.0655,62.2908,62.0655,62.2562,304958.0
2021-10-06 13:40:00,71.85,71.9,71.79,71.87,182353.0,62.2648,62.3082,62.2128,62.2822,182353.0
2021-10-06 13:50:00,71.88,71.88,71.68,71.78,214411.0,62.2908,62.2908,62.1175,62.2042,214411.0
2021-10-06 14:00:00,71.79,71.98,71.75,71.98,276468.0,62.2128,62.3775,62.1782,62.3775,276468.0
2021-10-06 14:10:00,71.98,72.19,71.97,72.18,328822.0,62.3775,62.5595,62.3688,62.5508,328822.0
2021-10-06 14:20:00,72.19,72.24,72.07,72.15,208513.0,62.5595,62.6028,62.4555,62.5248,208513.0
2021-10-06 14:30:00,72.15,72.19,72.06,72.18,168226.0,62.5248,62.5595,62.4468,62.5508,168226.0
2021-10-06 14:40:00,72.19,72.3,72.18,72.22,253212.0,62.5595,62.6548,62.5508,62.5855,253212.0
2021-10-06 14:50:00,72.21,72.26,72.08,72.09,249665.0,62.5768,62.6201,62.4641,62.4728,249665.0
2021-10-06 15:00:00,72.09,72.22,72.06,72.17,221045.0,62.4728,62.5855,62.4468,62.5421,221045.0
2021-10-06 15:10:00,72.16,72.27,72.07,72.23,228295.0,62.5335,62.6288,62.4555,62.5941,228295.0
2021-10-06 15:20:00,72.23,72.29,72.17,72.27,122915.0,62.5941,62.6461,62.5421,62.6288,122915.0
2021-10-06 15:30:00,72.26,72.29,72.19,72.27,324905.0,62.6201,62.6461,62.5595,62.6288,324905.0
2021-10-06 15:40:00,72.27,72.37,72.23,72.33,458281.0,62.6288,62.7155,62.5941,62.6808,458281.0
2021-10-06 15:50:00,72.33,72.44,72.28,72.43,936664.0,62.6808,62.7761,62.6375,62.7675,936664.0
2021-10-07 09:30:00,73.01,73.33,72.76,73.32,1123586.0,63.2701,63.5474,63.0534,63.5387,1123586.0
2021-10-07 09:40:00,73.32,73.35,72.93,73.1,387815.0,63.5387,63.5647,63.2008,63.3481,387815.0
2021-10-07 09:50:00,73.1,73.21,72.98,73.07,429099.0,63.3481,63.4434,63.2441,63.3221,429099.0
2021-10-07 10:00:00,73.05,73.16,72.93,72.96,284313.0,63.3047,63.4001,63.2008,63.2267,284313.0
2021-10-07 10:10:00,72.96,73.2,72.93,73.09,317147.0,63.2267,63.4347,63.2008,63.3394,317147.0
2021-10-07 10:20:00,73.09,73.26,73.09,73.22,360377.0,63.3394,63.4867,63.3394,63.4521,360377.0
2021-10-07 10:30:00,73.23,73.34,73.01,73.02,280121.0,63.4607,63.5561,63.2701,63.2787,280121.0
2021-10-07 10:40:00,73.01,73.27,73.0,73.27,246956.0,63.2701,63.4954,63.2614,63.4954,246956.0
2021-10-07 10:50:00,73.27,73.28,73.17,73.2,152044.0,63.4954,63.5041,63.4087,63.4347,152044.0
2021-10-07 11:00:00,73.2,73.21,73.05,73.17,150134.0,63.4347,63.4434,63.3047,63.4087,150134.0
2021-10-07 11:10:00,73.17,73.18,73.0,73.04,155481.0,63.4087,63.4174,63.2614,63.2961,155481.0
2021-10-07 11:20:00,73.04,73.16,73.04,73.13,162472.0,63.2961,63.4001,63.2961,63.3741,162472.0
2021-10-07 11:30:00,73.13,73.15,72.95,72.97,151788.0,63.3741,63.3914,63.2181,63.2354,151788.0
2021-10-07 11:40:00,72.97,73.05,72.94,73.01,226658.0,63.2354,63.3047,63.2094,63.2701,226658.0
2021-10-07 11:50:00,73.01,73.05,72.95,72.98,133014.0,63.2701,63.3047,63.2181,63.2441,133014.0
2021-10-07 12:00:00,72.97,73.02,72.79,72.84,195276.0,63.2354,63.2787,63.0794,63.1228,195276.0
2021-10-07 12:10:00,72.83,72.91,72.75,72.9,272317.0,63.1141,63.1834,63.0448,63.1748,272317.0
2021-10-07 12:20:00,72.91,72.93,72.85,72.85,115252.0,63.1834,63.2008,63.1314,63.1314,115252.0
2021-10-07 12:30:00,72.84,72.93,72.84,72.91,126361.0,63.1228,63.2008,63.1228,63.1834,126361.0
2021-10-07 12:40:00,72.92,72.93,72.68,72.69,177838.0,63.1921,63.2008,62.9841,62.9928,177838.0
2021-10-07 12:50:00,72.7,72.75,72.61,72.7,232988.0,63.0014,63.0448,62.9234,63.0014,232988.0
2021-10-07 13:00:00,72.71,72.75,72.68,72.73,159165.0,63.0101,63.0448,62.9841,63.0274,159165.0
2021-10-07 13:10:00,72.72,72.72,72.65,72.71,82613.0,63.0188,63.0188,62.9581,63.0101,82613.0
2021-10-07 13:20:00,72.72,72.83,72.71,72.83,274893.0,63.0188,63.1141,63.0101,63.1141,274893.0
2021-10-07 13:30:00,72.83,72.84,72.69,72.73,189992.0,63.1141,63.1228,62.9928,63.0274,189992.0
2021-10-07 13:40:00,72.73,72.79,72.73,72.79,138126.0,63.0274,63.0794,63.0274,63.0794,138126.0
2021-10-07 13:50:00,72.78,72.91,72.76,72.78,163684.0,63.0708,63.1834,63.0534,63.0708,163684.0
2021-10-07 14:00:00,72.78,72.78,72.67,72.73,210791.0,63.0708,63.0708,62.9754,63.0274,210791.0
2021-10-07 14:10:00,72.73,72.76,72.69,72.69,283029.0,63.0274,63.0534,62.9928,62.9928,283029.0
2021-10-07 14:20:00,72.69,72.7,72.56,72.58,232073.0,62.9928,63.0014,62.8801,62.8974,232073.0
2021-10-07 14:30:00,72.58,72.59,72.4,72.45,267989.0,62.8974,62.9061,62.7415,62.7848,267989.0
2021-10-07 14:40:00,72.45,72.46,72.34,72.37,278578.0,62.7848,62.7935,62.6895,62.7155,278578.0
2021-10-07 14:50:00,72.36,72.37,72.23,72.24,258058.0,62.7068,62.7155,62.5941,62.6028,258058.0
2021-10-07 15:00:00,72.23,72.37,72.15,72.34,320459.0,62.5941,62.7155,62.5248,62.6895,320459.0
2021-10-07 15:10:00,72.34,72.39,72.23,72.24,378430.0,62.6895,62.7328,62.5941,62.6028,378430.0
2021-10-07 15:20:00,72.25,72.29,72.08,72.13,563210.0,62.6115,62.6461,62.4641,62.5075,563210.0
2021-10-07 15:30:00,72.12,72.17,72.05,72.09,300912.0,62.4988,62.5421,62.4381,62.4728,300912.0
2021-10-07 15:40:00,72.1,72.25,72.08,72.23,391277.0,62.4815,62.6115,62.4641,62.5941,391277.0
2021-10-07 15:50:00,72.24,72.26,72.04,72.2,1010330.0,62.6028,62.6201,62.4295,62.5681,1010330.0
2021-10-08 09:30:00,71.85,72.2,71.51,71.98,1217934.0,62.2648,62.5681,61.9702,62.3775,1217934.0
2021-10-08 09:40:00,71.99,72.28,71.95,72.1,679168.0,62.3862,62.6375,62.3515,62.4815,679168.0
2021-10-08 09:50:00,72.11,72.39,71.87,72.33,412897.0,62.4901,62.7328,62.2822,62.6808,412897.0
2021-10-08 10:00:00,72.31,72.76,72.31,72.7,440645.0,62.6635,63.0534,62.6635,63.0014,440645.0
2021-10-08 10:10:00,72.7,72.81,72.45,72.47,282137.0,63.0014,63.0968,62.7848,62.8021,282137.0
2021-10-08 10:20:00,72.46,72.5,72.34,72.44,188887.0,62.7935,62.8281,62.6895,62.7761,188887.0
2021-10-08 10:30:00,72.45,72.69,72.41,72.63,213241.0,62.7848,62.9928,62.7501,62.9408,213241.0
2021-10-08 10:40:00,72.63,72.67,72.5,72.54,212947.0,62.9408,62.9754,62.8281,62.8628,212947.0
2021-10-08 10:50:00,72.55,72.72,72.52,72.61,194604.0,62.8714,63.0188,62.8454,62.9234,194604.0
2021-10-08 11:00:00,72.62,72.65,72.55,72.61,165118.0,62.9321,62.9581,62.8714,62.9234,165118.0
2021-10-08 11:10:00,72.61,72.65,72.5,72.52,166649.0,62.9234,62.9581,62.8281,62.8454,166649.0
2021-10-08 11:20:00,72.53,72.57,72.5,72.55,121923.0,62.8541,62.8888,62.8281,62.8714,121923.0
2021-10-08 11:30:00,72.55,72.55,72.41,72.48,170209.0,62.8714,62.8714,62.7501,62.8108,170209.0
2021-10-08 11:40:00,72.47,72.47,72.38,72.41,150802.0,62.8021,62.8021,62.7241,62.7501,150802.0
2021-10-08 11:50:00,72.41,72.46,72.24,72.26,171479.0,62.7501,62.7935,62.6028,62.6201,171479.0
2021-10-08 12:00:00,72.26,72.27,72.2,72.22,79651.0,62.6201,62.6288,62.5681,62.5855,79651.0
2021-10-08 12:10:00,72.22,72.22,72.16,72.18,114813.0,62.5855,62.5855,62.5335,62.5508,114813.0
2021-10-08 12:20:00,72.18,72.2,72.08,72.12,288879.0,62.5508,62.5681,62.4641,62.4988,288879.0
2021-10-08 12:30:00,72.12,72.22,72.11,72.17,101737.0,62.4988,62.5855,62.4901,62.5421,101737.0
2021-10-08 12:40:00,72.17,72.2,72.12,72.13,145558.0,62.5421,62.5681,62.4988,62.5075,145558.0
2021-10-08 12:50:00,72.13,72.25,72.12,72.16,159183.0,62.5075,62.6115,62.4988,62.5335,159183.0
2021-10-08 13:00:00,72.16,72.19,72.07,72.08,131579.0,62.5335,62.5595,62.4555,62.4641,131579.0
2021-10-08 13:10:00,72.07,72.09,71.9,71.93,271148.0,62.4555,62.4728,62.3082,62.3342,271148.0
2021-10-08 13:20:00,71.95,72.03,71.93,72.01,126819.0,62.3515,62.4208,62.3342,62.4035,126819.0
2021-10-08 13:30:00,72.01,72.04,71.91,71.91,213030.0,62.4035,62.4295,62.3168,62.3168,213030.0
2021-10-08 13:40:00,71.92,72.0,71.91,72.0,131115.0,62.3255,62.3948,62.3168,62.3948,131115.0
2021-10-08 13:50:00,71.99,72.13,71.98,72.12,142081.0,62.3862,62.5075,62.3775,62.4988,142081.0
2021-10-08 14:00:00,72.12,72.23,72.12,72.2,195110.0,62.4988,62.5941,62.4988,62.5681,195110.0
2021-10-08 14:10:00,72.19,72.24,72.16,72.22,157927.0,62.5595,62.6028,62.5335,62.5855,157927.0
2021-10-08 14:20:00,72.22,72.28,72.19,72.25,142036.0,62.5855,62.6375,62.5595,62.6115,142036.0
2021-10-08 14:30:00,72.26,72.27,72.18,72.2,84548.0,62.6201,62.6288,62.5508,62.5681,84548.0
2021-10-08 14:40:00,72.2,72.22,72.17,72.22,79959.0,62.5681,62.5855,62.5421,62.5855,79959.0
2021-10-08 14:50:00,72.22,72.32,72.2,72.28,114486.0,62.5855,62.6721,62.5681,62.6375,114486.0
2021-10-08 15:00:00,72.28,72.39,72.26,72.37,177827.0,62.6375,62.7328,62.6201,62.7155,177827.0
2021-10-08 15:10:00,72.37,72.45,72.34,72.44,230934.0,62.7155,62.7848,62.6895,62.7761,230934.0
2021-10-08 15:20:00,72.44,72.45,72.39,72.44,164299.0,62.7761,62.7848,62.7328,62.7761,164299.0
2021-10-08 15:30:00,72.44,72.46,72.32,72.36,225638.0,62.7761,62.7935,62.6721,62.7068,225638.0
2021-10-08 15:40:00,72.36,72.42,72.32,72.35,287583.0,62.7068,62.7588,62.6721,62.6981,287583.0
2021-10-08 15:50:00,72.35,72.42,72.28,72.36,1054447.0,62.6981,62.7588,62.6375,62.7068,1054447.0
2021-10-11 09:30:00,72.7,73.15,72.38,72.44,793158.0,63.0014,63.3914,62.7241,62.7761,793158.0
2021-10-11 09:40:00,72.44,72.9,72.41,72.85,410547.0,62.7761,63.1748,62.7501,63.1314,410547.0
2021-10-11 09:50:00,72.86,73.73,72.86,73.66,1057701.0,63.1401,63.894,63.1401,63.8334,1057701.0
2021-10-11 10:00:00,73.67,73.68,73.28,73.29,653361.0,63.842,63.8507,63.5041,63.5127,653361.0
2021-10-11 10:10:00,73.29,73.4,73.11,73.29,302848.0,63.5127,63.608,63.3567,63.5127,302848.0
2021-10-11 10:20:00,73.29,73.39,73.13,73.34,337027.0,63.5127,63.5994,63.3741,63.5561,337027.0
2021-10-11 10:30:00,73.34,73.39,73.23,73.28,266511.0,63.5561,63.5994,63.4607,63.5041,266511.0
2021-10-11 10:40:00,73.28,73.37,73.19,73.34,164787.0,63.5041,63.5821,63.4261,63.5561,164787.0
2021-10-11 10:50:00,73.35,73.41,73.16,73.18,182615.0,63.5647,63.6167,63.4001,63.4174,182615.0
2021-10-11 11:00:00,73.17,73.27,73.12,73.24,163155.0,63.4087,63.4954,63.3654,63.4694,163155.0
2021-10-11 11:10:00,73.25,73.29,73.14,73.2,103530.0,63.4781,63.5127,63.3827,63.4347,103530.0
2021-10-11 11:20:00,73.19,73.3,73.18,73.29,125977.0,63.4261,63.5214,63.4174,63.5127,125977.0
2021-10-11 11:30:00,73.3,73.43,73.27,73.41,148461.0,63.5214,63.634,63.4954,63.6167,148461.0
2021-10-11 11:40:00,73.41,73.53,73.4,73.44,206515.0,63.6167,63.7207,63.608,63.6427,206515.0
2021-10-11 11:50:00,73.45,73.49,73.41,73.41,129166.0,63.6514,63.686,63.6167,63.6167,129166.0
2021-10-11 12:00:00,73.42,73.44,73.16,73.16,243116.0,63.6254,63.6427,63.4001,63.4001,243116.0
2021-10-11 12:10:00,73.16,73.19,72.83,72.83,185739.0,63.4001,63.4261,63.1141,63.1141,185739.0
2021-10-11 12:20:00,72.84,72.88,72.73,72.77,238777.0,63.1228,63.1574,63.0274,63.0621,238777.0
2021-10-11 12:30:00,72.77,72.79,72.63,72.67,149888.0,63.0621,63.0794,62.9408,62.9754,149888.0
2021-10-11 12:40:00,72.67,72.67,72.54,72.56,204473.0,62.9754,62.9754,62.8628,62.8801,204473.0
2021-10-11 12:50:00,72.55,72.59,72.44,72.47,225251.0,62.8714,62.9061,62.7761,62.8021,225251.0
2021-10-11 13:00:00,72.46,72.46,72.22,72.31,235237.0,62.7935,62.7935,62.5855,62.6635,235237.0
2021-10-11 13:10:00,72.31,72.36,72.27,72.36,199790.0,62.6635,62.7068,62.6288,62.7068,199790.0
2021-10-11 13:20:00,72.36,72.36,72.1,72.12,284545.0,62.7068,62.7068,62.4815,62.4988,284545.0
2021-10-11 13:30:00,72.13,72.21,72.08,72.17,218913.0,62.5075,62.5768,62.4641,62.5421,218913.0
2021-10-11 13:40:00,72.16,72.28,72.05,72.11,216087.0,62.5335,62.6375,62.4381,62.4901,216087.0
2021-10-11 13:50:00,72.11,72.17,72.01,72.05,210168.0,62.4901,62.5421,62.4035,62.4381,210168.0
2021-10-11 14:00:00,72.06,72.11,71.98,72.11,190479.0,62.4468,62.4901,62.3775,62.4901,190479.0
2021-10-11 14:10:00,72.1,72.2,72.05,72.06,201782.0,62.4815,62.5681,62.4381,62.4468,201782.0
2021-10-11 14:20:00,72.06,72.06,71.89,71.95,182571.0,62.4468,62.4468,62.2995,62.3515,182571.0
2021-10-11 14:30:00,71.95,72.01,71.89,71.92,208033.0,62.3515,62.4035,62.2995,62.3255,208033.0
2021-10-11 14:40:00,71.92,72.14,71.91,72.11,162628.0,62.3255,62.5161,62.3168,62.4901,162628.0
2021-10-11 14:50:00,72.11,72.14,72.01,72.11,158772.0,62.4901,62.5161,62.4035,62.4901,158772.0
2021-10-11 15:00:00,72.1,72.14,71.92,71.98,160223.0,62.4815,62.5161,62.3255,62.3775,160223.0
2021-10-11 15:10:00,71.98,72.06,71.96,72.0,160882.0,62.3775,62.4468,62.3602,62.3948,160882.0
2021-10-11 15:20:00,72.01,72.11,71.95,71.95,215795.0,62.4035,62.4901,62.3515,62.3515,215795.0
2021-10-11 15:30:00,71.96,72.02,71.89,71.9,324297.0,62.3602,62.4121,62.2995,62.3082,324297.0
2021-10-11 15:40:00,71.89,71.93,71.78,71.78,336624.0,62.2995,62.3342,62.2042,62.2042,336624.0
2021-10-11 15:50:00,71.8,71.86,71.61,71.69,1597896.0,62.2215,62.2735,62.0568,62.1262,1597896.0
2021-10-12 09:30:00,71.54,71.88,71.07,71.46,721753.0,61.9962,62.2908,61.5889,61.9269,721753.0
2021-10-12 09:40:00,71.45,71.7,71.25,71.45,387635.0,61.9182,62.1348,61.7449,61.9182,387635.0
2021-10-12 09:50:00,71.45,71.94,71.44,71.59,778004.0,61.9182,62.3428,61.9095,62.0395,778004.0
2021-10-12 10:00:00,71.61,71.77,71.05,71.07,468640.0,62.0568,62.1955,61.5716,61.5889,468640.0
2021-10-12 10:10:00,71.06,71.39,71.01,71.08,363654.0,61.5802,61.8662,61.5369,61.5976,363654.0
2021-10-12 10:20:00,71.08,71.22,70.95,71.2,273025.0,61.5976,61.7189,61.4849,61.7015,273025.0
2021-10-12 10:30:00,71.2,71.59,71.14,71.55,274963.0,61.7015,62.0395,61.6495,62.0048,274963.0
2021-10-12 10:40:00,71.56,71.66,71.54,71.64,331895.0,62.0135,62.1002,61.9962,62.0828,331895.0
2021-10-12 10:50:00,71.64,71.71,71.52,71.53,295877.0,62.0828,62.1435,61.9789,61.9875,295877.0
2021-10-12 11:00:00,71.54,71.66,71.49,71.56,205240.0,61.9962,62.1002,61.9529,62.0135,205240.0
2021-10-12 11:10:00,71.56,71.63,71.48,71.55,159515.0,62.0135,62.0742,61.9442,62.0048,159515.0
2021-10-12 11:20:00,71.54,71.56,71.39,71.52,385140.0,61.9962,62.0135,61.8662,61.9789,385140.0
2021-10-12 11:30:00,71.51,71.52,71.38,71.42,164747.0,61.9702,61.9789,61.8575,61.8922,164747.0
2021-10-12 11:40:00,71.42,71.5,71.38,71.45,144898.0,61.8922,61.9615,61.8575,61.9182,144898.0
2021-10-12 11:50:00,71.45,71.52,71.44,71.49,119113.0,61.9182,61.9789,61.9095,61.9529,119113.0
2021-10-12 12:00:00,71.49,71.6,71.48,71.52,231896.0,61.9529,62.0482,61.9442,61.9789,231896.0
2021-10-12 12:10:00,71.52,71.55,71.35,71.35,107691.0,61.9789,62.0048,61.8315,61.8315,107691.0
2021-10-12 12:20:00,71.36,71.4,71.33,71.34,92799.0,61.8402,61.8749,61.8142,61.8229,92799.0
2021-10-12 12:30:00,71.35,71.35,71.04,71.09,209008.0,61.8315,61.8315,61.5629,61.6062,209008.0
2021-10-12 12:40:00,71.09,71.14,71.05,71.09,167726.0,61.6062,61.6495,61.5716,61.6062,167726.0
2021-10-12 12:50:00,71.09,71.19,71.06,71.16,160178.0,61.6062,61.6929,61.5802,61.6669,160178.0
2021-10-12 13:00:00,71.15,71.16,71.04,71.06,226100.0,61.6582,61.6669,61.5629,61.5802,226100.0
2021-10-12 13:10:00,71.06,71.13,71.06,71.09,209369.0,61.5802,61.6409,61.5802,61.6062,209369.0
2021-10-12 13:20:00,71.09,71.09,70.91,70.95,312404.0,61.6062,61.6062,61.4502,61.4849,312404.0
2021-10-12 13:30:00,70.95,70.99,70.84,70.89,321350.0,61.4849,61.5196,61.3896,61.4329,321350.0
2021-10-12 13:40:00,70.89,71.0,70.87,70.94,309839.0,61.4329,61.5282,61.4156,61.4762,309839.0
2021-10-12 13:50:00,70.94,70.97,70.78,70.82,280242.0,61.4762,61.5022,61.3376,61.3722,280242.0
2021-10-12 14:00:00,70.82,70.92,70.81,70.84,340138.0,61.3722,61.4589,61.3636,61.3896,340138.0
2021-10-12 14:10:00,70.84,70.99,70.8,70.93,373466.0,61.3896,61.5196,61.3549,61.4676,373466.0
2021-10-12 14:20:00,70.93,70.95,70.75,70.76,320630.0,61.4676,61.4849,61.3116,61.3202,320630.0
2021-10-12 14:30:00,70.77,70.84,70.71,70.73,284213.0,61.3289,61.3896,61.2769,61.2942,284213.0
2021-10-12 14:40:00,70.73,70.74,70.61,70.66,332245.0,61.2942,61.3029,61.1903,61.2336,332245.0
2021-10-12 14:50:00,70.66,70.76,70.59,70.61,370370.0,61.2336,61.3202,61.1729,61.1903,370370.0
2021-10-12 15:00:00,70.61,70.63,70.46,70.5,322342.0,61.1903,61.2076,61.0603,61.0949,322342.0
2021-10-12 15:10:00,70.5,70.54,70.46,70.52,372147.0,61.0949,61.1296,61.0603,61.1123,372147.0
2021-10-12 15:20:00,70.52,70.63,70.43,70.5,511667.0,61.1123,61.2076,61.0343,61.0949,511667.0
2021-10-12 15:30:00,70.51,70.72,70.46,70.67,516741.0,61.1036,61.2856,61.0603,61.2422,516741.0
2021-10-12 15:40:00,70.66,70.68,70.45,70.51,719360.0,61.2336,61.2509,61.0516,61.1036,719360.0
2021-10-12 15:50:00,70.51,70.7,70.46,70.63,1214865.0,61.1036,61.2682,61.0603,61.2076,1214865.0
2021-10-13 09:30:00,70.55,70.58,69.91,69.95,1085594.0,61.1383,61.1643,60.5836,60.6183,1085594.0
2021-10-13 09:40:00,69.95,70.14,69.4,69.42,872510.0,60.6183,60.783,60.1417,60.159,872510.0
2021-10-13 09:50:00,69.41,69.59,69.14,69.22,784922.0,60.1503,60.3063,59.9164,59.9857,784922.0
2021-10-13 10:00:00,69.21,69.33,69.03,69.04,738708.0,59.977,60.081,59.821,59.8297,738708.0
2021-10-13 10:10:00,69.03,69.11,68.74,69.05,1220521.0,59.821,59.8904,59.5697,59.8384,1220521.0
2021-10-13 10:20:00,69.05,69.62,68.93,69.59,749958.0,59.8384,60.3323,59.7344,60.3063,749958.0
2021-10-13 10:30:00,69.59,69.74,69.39,69.53,664018.0,60.3063,60.4363,60.133,60.2543,664018.0
2021-10-13 10:40:00,69.52,69.81,69.5,69.7,360479.0,60.2457,60.497,60.2283,60.4016,360479.0
2021-10-13 10:50:00,69.71,69.83,69.64,69.76,541854.0,60.4103,60.5143,60.3497,60.4536,541854.0
2021-10-13 11:00:00,69.75,69.99,69.69,69.85,510414.0,60.445,60.653,60.393,60.5316,510414.0
2021-10-13 11:10:00,69.85,69.91,69.81,69.83,283367.0,60.5316,60.5836,60.497,60.5143,283367.0
2021-10-13 11:20:00,69.83,69.93,69.8,69.89,475735.0,60.5143,60.601,60.4883,60.5663,475735.0
2021-10-13 11:30:00,69.9,69.97,69.77,69.95,470938.0,60.575,60.6356,60.4623,60.6183,470938.0
2021-10-13 11:40:00,69.96,70.13,69.95,70.05,382094.0,60.627,60.7743,60.6183,60.705,382094.0
2021-10-13 11:50:00,70.04,70.07,69.92,69.95,227650.0,60.6963,60.7223,60.5923,60.6183,227650.0
2021-10-13 12:00:00,69.95,69.99,69.89,69.91,220229.0,60.6183,60.653,60.5663,60.5836,220229.0
2021-10-13 12:10:00,69.91,69.94,69.83,69.89,172461.0,60.5836,60.6096,60.5143,60.5663,172461.0
2021-10-13 12:20:00,69.89,69.96,69.82,69.95,157414.0,60.5663,60.627,60.5056,60.6183,157414.0
2021-10-13 12:30:00,69.95,69.96,69.83,69.92,118512.0,60.6183,60.627,60.5143,60.5923,118512.0
2021-10-13 12:40:00,69.92,70.0,69.85,69.87,190777.0,60.5923,60.6616,60.5316,60.549,190777.0
2021-10-13 12:50:00,69.87,69.98,69.8,69.97,149522.0,60.549,60.6443,60.4883,60.6356,149522.0
2021-10-13 13:00:00,69.97,70.01,69.91,69.94,206118.0,60.6356,60.6703,60.5836,60.6096,206118.0
2021-10-13 13:10:00,69.93,70.06,69.93,70.02,308831.0,60.601,60.7136,60.601,60.679,308831.0
2021-10-13 13:20:00,70.03,70.12,70.0,70.11,162774.0,60.6876,60.7656,60.6616,60.757,162774.0
2021-10-13 13:30:00,70.1,70.22,70.08,70.19,197095.0,60.7483,60.8523,60.731,60.8263,197095.0
2021-10-13 13:40:00,70.19,70.2,70.12,70.14,139911.0,60.8263,60.8349,60.7656,60.783,139911.0
2021-10-13 13:50:00,70.14,70.2,70.1,70.12,169873.0,60.783,60.8349,60.7483,60.7656,169873.0
2021-10-13 14:00:00,70.12,70.37,70.09,70.25,363375.0,60.7656,60.9823,60.7396,60.8783,363375.0
2021-10-13 14:10:00,70.25,70.37,70.17,70.25,243721.0,60.8783,60.9823,60.8089,60.8783,243721.0
2021-10-13 14:20:00,70.24,70.35,70.23,70.3,262531.0,60.8696,60.9649,60.8609,60.9216,262531.0
2021-10-13 14:30:00,70.3,70.35,70.12,70.13,370339.0,60.9216,60.9649,60.7656,60.7743,370339.0
2021-10-13 14:40:00,70.13,70.15,69.93,70.0,452070.0,60.7743,60.7916,60.601,60.6616,452070.0
2021-10-13 14:50:00,70.0,70.05,69.93,69.94,366604.0,60.6616,60.705,60.601,60.6096,366604.0
2021-10-13 15:00:00,69.93,70.11,69.9,70.09,476323.0,60.601,60.757,60.575,60.7396,476323.0
2021-10-13 15:10:00,70.09,70.27,70.05,70.26,456185.0,60.7396,60.8956,60.705,60.8869,456185.0
2021-10-13 15:20:00,70.26,70.26,70.11,70.15,540013.0,60.8869,60.8869,60.757,60.7916,540013.0
2021-10-13 15:30:00,70.15,70.35,70.1,70.34,653872.0,60.7916,60.9649,60.7483,60.9563,653872.0
2021-10-13 15:40:00,70.34,70.42,70.22,70.41,881095.0,60.9563,61.0256,60.8523,61.0169,881095.0
2021-10-13 15:50:00,70.41,70.48,70.23,70.27,1601606.0,61.0169,61.0776,60.8609,60.8956,1601606.0
2021-10-14 09:30:00,71.07,71.27,69.72,69.93,1744232.0,61.5889,61.7622,60.419,60.601,1744232.0
2021-10-14 09:40:00,69.91,70.37,69.83,70.16,1069788.0,60.5836,60.9823,60.5143,60.8003,1069788.0
2021-10-14 09:50:00,70.15,70.26,69.81,69.99,716336.0,60.7916,60.8869,60.497,60.653,716336.0
2021-10-14 10:00:00,70.0,70.06,69.81,69.96,623748.0,60.6616,60.7136,60.497,60.627,623748.0
2021-10-14 10:10:00,69.97,70.15,69.81,70.11,769184.0,60.6356,60.7916,60.497,60.757,769184.0
2021-10-14 10:20:00,70.11,70.68,69.76,70.33,1620151.0,60.757,61.2509,60.4536,60.9476,1620151.0
2021-10-14 10:30:00,70.33,70.67,70.25,70.64,777882.0,60.9476,61.2422,60.8783,61.2162,777882.0
2021-10-14 10:40:00,70.64,70.73,70.3,70.39,696011.0,61.2162,61.2942,60.9216,60.9996,696011.0
2021-10-14 10:50:00,70.39,70.78,70.35,70.67,551526.0,60.9996,61.3376,60.9649,61.2422,551526.0
2021-10-14 11:00:00,70.67,70.69,70.3,70.36,317871.0,61.2422,61.2596,60.9216,60.9736,317871.0
2021-10-14 11:10:00,70.36,70.39,70.23,70.34,253104.0,60.9736,60.9996,60.8609,60.9563,253104.0
2021-10-14 11:20:00,70.33,70.45,70.28,70.36,311005.0,60.9476,61.0516,60.9043,60.9736,311005.0
2021-10-14 11:30:00,70.36,70.45,70.15,70.45,478027.0,60.9736,61.0516,60.7916,61.0516,478027.0
2021-10-14 11:40:00,70.45,70.52,70.2,70.23,305858.0,61.0516,61.1123,60.8349,60.8609,305858.0
2021-10-14 11:50:00,70.23,70.35,70.14,70.34,317035.0,60.8609,60.9649,60.783,60.9563,317035.0
2021-10-14 12:00:00,70.33,70.39,70.13,70.18,305888.0,60.9476,60.9996,60.7743,60.8176,305888.0
2021-10-14 12:10:00,70.18,70.28,70.17,70.19,280005.0,60.8176,60.9043,60.8089,60.8263,280005.0
2021-10-14 12:20:00,70.19,70.3,70.15,70.23,294468.0,60.8263,60.9216,60.7916,60.8609,294468.0
2021-10-14 12:30:00,70.22,70.36,70.18,70.35,264060.0,60.8523,60.9736,60.8176,60.9649,264060.0
2021-10-14 12:40:00,70.35,70.42,70.32,70.4,226016.0,60.9649,61.0256,60.9389,61.0083,226016.0
2021-10-14 12:50:00,70.4,70.48,70.35,70.47,195280.0,61.0083,61.0776,60.9649,61.0689,195280.0
2021-10-14 13:00:00,70.46,70.51,70.26,70.34,363549.0,61.0603,61.1036,60.8869,60.9563,363549.0
2021-10-14 13:10:00,70.34,70.41,70.28,70.34,222198.0,60.9563,61.0169,60.9043,60.9563,222198.0
2021-10-14 13:20:00,70.34,70.55,70.33,70.55,343780.0,60.9563,61.1383,60.9476,61.1383,343780.0
2021-10-14 13:30:00,70.55,70.65,70.48,70.5,570881.0,61.1383,61.2249,61.0776,61.0949,570881.0
2021-10-14 13:40:00,70.49,70.65,70.47,70.65,222667.0,61.0863,61.2249,61.0689,61.2249,222667.0
2021-10-14 13:50:00,70.64,70.65,70.55,70.63,144034.0,61.2162,61.2249,61.1383,61.2076,144034.0
2021-10-14 14:00:00,70.63,70.78,70.63,70.73,247255.0,61.2076,61.3376,61.2076,61.2942,247255.0
2021-10-14 14:10:00,70.73,70.81,70.69,70.79,180319.0,61.2942,61.3636,61.2596,61.3462,180319.0
2021-10-14 14:20:00,70.79,70.81,70.74,70.81,138095.0,61.3462,61.3636,61.3029,61.3636,138095.0
2021-10-14 14:30:00,70.81,70.9,70.79,70.84,207966.0,61.3636,61.4416,61.3462,61.3896,207966.0
2021-10-14 14:40:00,70.85,70.92,70.8,70.9,191208.0,61.3982,61.4589,61.3549,61.4416,191208.0
2021-10-14 14:50:00,70.9,70.96,70.88,70.92,295020.0,61.4416,61.4936,61.4242,61.4589,295020.0
2021-10-14 15:00:00,70.93,70.97,70.87,70.87,257198.0,61.4676,61.5022,61.4156,61.4156,257198.0
2021-10-14 15:10:00,70.88,70.94,70.78,70.9,360418.0,61.4242,61.4762,61.3376,61.4416,360418.0
2021-10-14 15:20:00,70.89,70.92,70.71,70.72,373638.0,61.4329,61.4589,61.2769,61.2856,373638.0
2021-10-14 15:30:00,70.72,70.86,70.71,70.72,313076.0,61.2856,61.4069,61.2769,61.2856,313076.0
2021-10-14 15:40:00,70.72,70.76,70.58,70.69,921465.0,61.2856,61.3202,61.1643,61.2596,921465.0
2021-10-14 15:50:00,70.68,70.83,70.58,70.83,2045936.0,61.2509,61.3809,61.1643,61.3809,2045936.0
2021-10-15 09:30:00,71.82,72.5,71.51,72.47,2118445.0,62.2388,62.8281,61.9702,62.8021,2118445.0
2021-10-15 09:40:00,72.47,72.96,72.41,72.81,1540085.0,62.8021,63.2267,62.7501,63.0968,1540085.0
2021-10-15 09:50:00,72.8,72.96,72.58,72.91,896205.0,63.0881,63.2267,62.8974,63.1834,896205.0
2021-10-15 10:00:00,72.91,73.14,72.88,73.11,807925.0,63.1834,63.3827,63.1574,63.3567,807925.0
2021-10-15 10:10:00,73.12,73.22,73.06,73.09,818067.0,63.3654,63.4521,63.3134,63.3394,818067.0
2021-10-15 10:20:00,73.09,73.09,72.43,72.45,725834.0,63.3394,63.3394,62.7675,62.7848,725834.0
2021-10-15 10:30:00,72.45,72.73,72.45,72.59,503008.0,62.7848,63.0274,62.7848,62.9061,503008.0
2021-10-15 10:40:00,72.58,72.68,72.44,72.63,369076.0,62.8974,62.9841,62.7761,62.9408,369076.0
2021-10-15 10:50:00,72.64,72.69,72.44,72.52,283897.0,62.9494,62.9928,62.7761,62.8454,283897.0
2021-10-15 11:00:00,72.53,72.55,72.37,72.46,205448.0,62.8541,62.8714,62.7155,62.7935,205448.0
2021-10-15 11:10:00,72.47,72.59,72.4,72.58,231499.0,62.8021,62.9061,62.7415,62.8974,231499.0
2021-10-15 11:20:00,72.58,72.62,72.45,72.53,348188.0,62.8974,62.9321,62.7848,62.8541,348188.0
2021-10-15 11:30:00,72.52,72.62,72.47,72.56,289257.0,62.8454,62.9321,62.8021,62.8801,289257.0
2021-10-15 11:40:00,72.57,72.59,72.49,72.58,183097.0,62.8888,62.9061,62.8194,62.8974,183097.0
2021-10-15 11:50:00,72.59,72.67,72.47,72.63,209189.0,62.9061,62.9754,62.8021,62.9408,209189.0
2021-10-15 12:00:00,72.64,72.76,72.61,72.7,306694.0,62.9494,63.0534,62.9234,63.0014,306694.0
2021-10-15 12:10:00,72.69,72.7,72.53,72.55,206060.0,62.9928,63.0014,62.8541,62.8714,206060.0
2021-10-15 12:20:00,72.56,72.57,72.39,72.42,211382.0,62.8801,62.8888,62.7328,62.7588,211382.0
2021-10-15 12:30:00,72.42,72.43,72.18,72.28,346910.0,62.7588,62.7675,62.5508,62.6375,346910.0
2021-10-15 12:40:00,72.28,72.41,72.26,72.37,221568.0,62.6375,62.7501,62.6201,62.7155,221568.0
2021-10-15 12:50:00,72.36,72.42,72.28,72.39,214121.0,62.7068,62.7588,62.6375,62.7328,214121.0
2021-10-15 13:00:00,72.39,72.46,72.38,72.42,170372.0,62.7328,62.7935,62.7241,62.7588,170372.0
2021-10-15 13:10:00,72.42,72.43,72.31,72.32,103259.0,62.7588,62.7675,62.6635,62.6721,103259.0
2021-10-15 13:20:00,72.33,72.39,72.29,72.39,136154.0,62.6808,62.7328,62.6461,62.7328,136154.0
2021-10-15 13:30:00,72.39,72.46,72.38,72.44,130938.0,62.7328,62.7935,62.7241,62.7761,130938.0
2021-10-15 13:40:00,72.44,72.54,72.38,72.53,195542.0,62.7761,62.8628,62.7241,62.8541,195542.0
2021-10-15 13:50:00,72.53,72.56,72.5,72.53,125086.0,62.8541,62.8801,62.8281,62.8541,125086.0
2021-10-15 14:00:00,72.54,72.71,72.54,72.59,182933.0,62.8628,63.0101,62.8628,62.9061,182933.0
2021-10-15 14:10:00,72.58,72.74,72.56,72.73,272142.0,62.8974,63.0361,62.8801,63.0274,272142.0
2021-10-15 14:20:00,72.73,72.84,72.73,72.77,250542.0,63.0274,63.1228,63.0274,63.0621,250542.0
2021-10-15 14:30:00,72.77,72.79,72.57,72.63,159177.0,63.0621,63.0794,62.8888,62.9408,159177.0
2021-10-15 14:40:00,72.63,72.64,72.58,72.63,165667.0,62.9408,62.9494,62.8974,62.9408,165667.0
2021-10-15 14:50:00,72.64,72.68,72.53,72.63,192642.0,62.9494,62.9841,62.8541,62.9408,192642.0
2021-10-15 15:00:00,72.63,72.66,72.42,72.42,263613.0,62.9408,62.9668,62.7588,62.7588,263613.0
2021-10-15 15:10:00,72.42,72.51,72.4,72.42,192652.0,62.7588,62.8368,62.7415,62.7588,192652.0
2021-10-15 15:20:00,72.42,72.5,72.36,72.44,234822.0,62.7588,62.8281,62.7068,62.7761,234822.0
2021-10-15 15:30:00,72.44,72.44,72.21,72.23,434275.0,62.7761,62.7761,62.5768,62.5941,434275.0
2021-10-15 15:40:00,72.23,72.38,72.19,72.28,518654.0,62.5941,62.7241,62.5595,62.6375,518654.0
2021-10-15 15:50:00,72.29,72.34,72.08,72.29,1679763.0,62.6461,62.6895,62.4641,62.6461,1679763.0
2021-10-18 09:30:00,72.07,72.42,71.93,72.13,707041.0,62.4555,62.7588,62.3342,62.5075,707041.0
2021-10-18 09:40:00,72.09,72.55,71.95,72.37,706197.0,62.4728,62.8714,62.3515,62.7155,706197.0
2021-10-18 09:50:00,72.37,72.39,71.93,72.16,418226.0,62.7155,62.7328,62.3342,62.5335,418226.0
2021-10-18 10:00:00,72.16,72.34,72.05,72.21,362726.0,62.5335,62.6895,62.4381,62.5768,362726.0
2021-10-18 10:10:00,72.22,72.27,71.95,71.99,309644.0,62.5855,62.6288,62.3515,62.3862,309644.0
2021-10-18 10:20:00,71.99,72.27,71.82,72.23,396781.0,62.3862,62.6288,62.2388,62.5941,396781.0
2021-10-18 10:30:00,72.25,72.26,72.05,72.17,238764.0,62.6115,62.6201,62.4381,62.5421,238764.0
2021-10-18 10:40:00,72.16,72.25,72.06,72.14,252684.0,62.5335,62.6115,62.4468,62.5161,252684.0
2021-10-18 10:50:00,72.14,72.14,71.87,71.92,227882.0,62.5161,62.5161,62.2822,62.3255,227882.0
2021-10-18 11:00:00,71.92,72.11,71.84,72.09,294105.0,62.3255,62.4901,62.2562,62.4728,294105.0
2021-10-18 11:10:00,72.09,72.25,72.08,72.25,218437.0,62.4728,62.6115,62.4641,62.6115,218437.0
2021-10-18 11:20:00,72.25,72.34,72.2,72.27,312521.0,62.6115,62.6895,62.5681,62.6288,312521.0
2021-10-18 11:30:00,72.27,72.27,72.1,72.19,184704.0,62.6288,62.6288,62.4815,62.5595,184704.0
2021-10-18 11:40:00,72.19,72.34,72.15,72.34,163597.0,62.5595,62.6895,62.5248,62.6895,163597.0
2021-10-18 11:50:00,72.34,72.35,72.27,72.31,180495.0,62.6895,62.6981,62.6288,62.6635,180495.0
2021-10-18 12:00:00,72.31,72.33,72.23,72.28,133717.0,62.6635,62.6808,62.5941,62.6375,133717.0
2021-10-18 12:10:00,72.28,72.31,72.19,72.24,153309.0,62.6375,62.6635,62.5595,62.6028,153309.0
2021-10-18 12:20:00,72.23,72.34,72.2,72.22,297627.0,62.5941,62.6895,62.5681,62.5855,297627.0
2021-10-18 12:30:00,72.21,72.27,72.11,72.11,145099.0,62.5768,62.6288,62.4901,62.4901,145099.0
2021-10-18 12:40:00,72.11,72.2,72.02,72.03,157460.0,62.4901,62.5681,62.4121,62.4208,157460.0
2021-10-18 12:50:00,72.03,72.04,71.85,71.88,254196.0,62.4208,62.4295,62.2648,62.2908,254196.0
2021-10-18 13:00:00,71.88,71.89,71.71,71.72,350394.0,62.2908,62.2995,62.1435,62.1522,350394.0
2021-10-18 13:10:00,71.72,71.77,71.57,71.68,292550.0,62.1522,62.1955,62.0222,62.1175,292550.0
2021-10-18 13:20:00,71.67,71.79,71.66,71.76,245764.0,62.1088,62.2128,62.1002,62.1868,245764.0
2021-10-18 13:30:00,71.77,71.77,71.66,71.74,212447.0,62.1955,62.1955,62.1002,62.1695,212447.0
2021-10-18 13:40:00,71.74,71.75,71.61,71.62,159386.0,62.1695,62.1782,62.0568,62.0655,159386.0
2021-10-18 13:50:00,71.63,71.7,71.58,71.59,141749.0,62.0742,62.1348,62.0308,62.0395,141749.0
2021-10-18 14:00:00,71.59,71.59,71.4,71.45,275207.0,62.0395,62.0395,61.8749,61.9182,275207.0
2021-10-18 14:10:00,71.45,71.61,71.43,71.58,361888.0,61.9182,62.0568,61.9009,62.0308,361888.0
2021-10-18 14:20:00,71.57,71.69,71.53,71.67,308700.0,62.0222,62.1262,61.9875,62.1088,308700.0
2021-10-18 14:30:00,71.66,71.67,71.56,71.62,145970.0,62.1002,62.1088,62.0135,62.0655,145970.0
2021-10-18 14:40:00,71.62,71.72,71.61,71.64,257492.0,62.0655,62.1522,62.0568,62.0828,257492.0
2021-10-18 14:50:00,71.63,71.73,71.63,71.7,112049.0,62.0742,62.1608,62.0742,62.1348,112049.0
2021-10-18 15:00:00,71.69,71.73,71.62,71.69,159934.0,62.1262,62.1608,62.0655,62.1262,159934.0
2021-10-18 15:10:00,71.68,71.77,71.66,71.73,191516.0,62.1175,62.1955,62.1002,62.1608,191516.0
2021-10-18 15:20:00,71.72,71.74,71.58,71.62,241574.0,62.1522,62.1695,62.0308,62.0655,241574.0
2021-10-18 15:30:00,71.62,71.74,71.61,71.74,229276.0,62.0655,62.1695,62.0568,62.1695,229276.0
2021-10-18 15:40:00,71.74,71.81,71.7,71.75,371053.0,62.1695,62.2302,62.1348,62.1782,371053.0
2021-10-18 15:50:00,71.76,71.8,71.57,71.62,1204221.0,62.1868,62.2215,62.0222,62.0655,1204221.0
2021-10-19 09:30:00,72.25,72.5,71.74,71.79,873537.0,62.6115,62.8281,62.1695,62.2128,873537.0
2021-10-19 09:40:00,71.79,71.98,71.57,71.6,586614.0,62.2128,62.3775,62.0222,62.0482,586614.0
2021-10-19 09:50:00,71.61,71.73,71.5,71.57,464461.0,62.0568,62.1608,61.9615,62.0222,464461.0
2021-10-19 10:00:00,71.59,71.91,71.51,71.82,392210.0,62.0395,62.3168,61.9702,62.2388,392210.0
2021-10-19 10:10:00,71.81,72.04,71.78,72.04,357804.0,62.2302,62.4295,62.2042,62.4295,357804.0
2021-10-19 10:20:00,72.04,72.06,71.73,71.85,306827.0,62.4295,62.4468,62.1608,62.2648,306827.0
2021-10-19 10:30:00,71.87,71.92,71.75,71.8,256796.0,62.2822,62.3255,62.1782,62.2215,256796.0
2021-10-19 10:40:00,71.8,71.92,71.78,71.82,230209.0,62.2215,62.3255,62.2042,62.2388,230209.0
2021-10-19 10:50:00,71.83,71.97,71.76,71.94,225119.0,62.2475,62.3688,62.1868,62.3428,225119.0
2021-10-19 11:00:00,71.95,72.03,71.86,71.99,507520.0,62.3515,62.4208,62.2735,62.3862,507520.0
2021-10-19 11:10:00,72.0,72.0,71.84,71.95,245009.0,62.3948,62.3948,62.2562,62.3515,245009.0
2021-10-19 11:20:00,71.95,71.96,71.84,71.9,247301.0,62.3515,62.3602,62.2562,62.3082,247301.0
2021-10-19 11:30:00,71.9,71.93,71.77,71.92,217479.0,62.3082,62.3342,62.1955,62.3255,217479.0
2021-10-19 11:40:00,71.92,71.94,71.87,71.9,166386.0,62.3255,62.3428,62.2822,62.3082,166386.0
2021-10-19 11:50:00,71.9,71.9,71.73,71.73,235559.0,62.3082,62.3082,62.1608,62.1608,235559.0
2021-10-19 12:00:00,71.73,71.75,71.66,71.73,268934.0,62.1608,62.1782,62.1002,62.1608,268934.0
2021-10-19 12:10:00,71.72,71.74,71.61,71.62,182726.0,62.1522,62.1695,62.0568,62.0655,182726.0
2021-10-19 12:20:00,71.62,71.62,71.42,71.48,279452.0,62.0655,62.0655,61.8922,61.9442,279452.0
2021-10-19 12:30:00,71.48,71.58,71.46,71.55,281440.0,61.9442,62.0308,61.9269,62.0048,281440.0
2021-10-19 12:40:00,71.56,71.6,71.54,71.56,144212.0,62.0135,62.0482,61.9962,62.0135,144212.0
2021-10-19 12:50:00,71.56,71.64,71.54,71.63,144111.0,62.0135,62.0828,61.9962,62.0742,144111.0
2021-10-19 13:00:00,71.64,71.66,71.51,71.58,135130.0,62.0828,62.1002,61.9702,62.0308,135130.0
2021-10-19 13:10:00,71.58,71.64,71.56,71.6,198969.0,62.0308,62.0828,62.0135,62.0482,198969.0
2021-10-19 13:20:00,71.6,71.63,71.54,71.61,149640.0,62.0482,62.0742,61.9962,62.0568,149640.0
2021-10-19 13:30:00,71.61,71.72,71.6,71.68,120670.0,62.0568,62.1522,62.0482,62.1175,120670.0
2021-10-19 13:40:00,71.67,71.72,71.65,71.67,125195.0,62.1088,62.1522,62.0915,62.1088,125195.0
2021-10-19 13:50:00,71.67,71.72,71.64,71.65,147211.0,62.1088,62.1522,62.0828,62.0915,147211.0
2021-10-19 14:00:00,71.64,71.68,71.5,71.51,157570.0,62.0828,62.1175,61.9615,61.9702,157570.0
2021-10-19 14:10:00,71.51,71.53,71.46,71.47,214013.0,61.9702,61.9875,61.9269,61.9355,214013.0
2021-10-19 14:20:00,71.47,71.5,71.39,71.41,250482.0,61.9355,61.9615,61.8662,61.8835,250482.0
2021-10-19 14:30:00,71.42,71.43,71.26,71.29,320202.0,61.8922,61.9009,61.7535,61.7795,320202.0
2021-10-19 14:40:00,71.28,71.36,71.26,71.36,255403.0,61.7709,61.8402,61.7535,61.8402,255403.0
2021-10-19 14:50:00,71.36,71.37,71.29,71.33,273215.0,61.8402,61.8489,61.7795,61.8142,273215.0
2021-10-19 15:00:00,71.33,71.45,71.28,71.42,317345.0,61.8142,61.9182,61.7709,61.8922,317345.0
2021-10-19 15:10:00,71.43,71.63,71.41,71.63,288927.0,61.9009,62.0742,61.8835,62.0742,288927.0
2021-10-19 15:20:00,71.62,71.63,71.44,71.52,165113.0,62.0655,62.0742,61.9095,61.9789,165113.0
2021-10-19 15:30:00,71.52,71.59,71.42,71.58,296769.0,61.9789,62.0395,61.8922,62.0308,296769.0
2021-10-19 15:40:00,71.59,71.66,71.53,71.62,298668.0,62.0395,62.1002,61.9875,62.0655,298668.0
2021-10-19 15:50:00,71.62,71.77,71.62,71.76,1138815.0,62.0655,62.1955,62.0655,62.1868,1138815.0
2021-10-20 09:30:00,71.56,71.62,70.81,70.84,1104918.0,62.0135,62.0655,61.3636,61.3896,1104918.0
2021-10-20 09:40:00,70.83,71.4,70.82,71.4,426570.0,61.3809,61.8749,61.3722,61.8749,426570.0
2021-10-20 09:50:00,71.4,71.65,71.38,71.55,439528.0,61.8749,62.0915,61.8575,62.0048,439528.0
2021-10-20 10:00:00,71.55,71.72,71.51,71.61,515514.0,62.0048,62.1522,61.9702,62.0568,515514.0
2021-10-20 10:10:00,71.61,71.79,71.6,71.7,250542.0,62.0568,62.2128,62.0482,62.1348,250542.0
2021-10-20 10:20:00,71.69,71.92,71.67,71.86,219094.0,62.1262,62.3255,62.1088,62.2735,219094.0
2021-10-20 10:30:00,71.86,72.05,71.85,72.01,298312.0,62.2735,62.4381,62.2648,62.4035,298312.0
2021-10-20 10:40:00,72.01,72.14,72.0,72.03,214975.0,62.4035,62.5161,62.3948,62.4208,214975.0
2021-10-20 10:50:00,72.04,72.14,72.03,72.09,204645.0,62.4295,62.5161,62.4208,62.4728,204645.0
2021-10-20 11:00:00,72.1,72.24,72.06,72.16,413291.0,62.4815,62.6028,62.4468,62.5335,413291.0
2021-10-20 11:10:00,72.17,72.19,72.02,72.09,201684.0,62.5421,62.5595,62.4121,62.4728,201684.0
2021-10-20 11:20:00,72.09,72.18,72.04,72.06,185329.0,62.4728,62.5508,62.4295,62.4468,185329.0
2021-10-20 11:30:00,72.06,72.28,72.05,72.23,293523.0,62.4468,62.6375,62.4381,62.5941,293523.0
2021-10-20 11:40:00,72.23,72.24,72.04,72.11,179146.0,62.5941,62.6028,62.4295,62.4901,179146.0
2021-10-20 11:50:00,72.1,72.2,72.05,72.09,228816.0,62.4815,62.5681,62.4381,62.4728,228816.0
2021-10-20 12:00:00,72.09,72.15,72.07,72.11,131520.0,62.4728,62.5248,62.4555,62.4901,131520.0
2021-10-20 12:10:00,72.11,72.15,72.09,72.1,169281.0,62.4901,62.5248,62.4728,62.4815,169281.0
2021-10-20 12:20:00,72.1,72.18,72.04,72.16,245889.0,62.4815,62.5508,62.4295,62.5335,245889.0
2021-10-20 12:30:00,72.16,72.18,72.09,72.12,201123.0,62.5335,62.5508,62.4728,62.4988,201123.0
2021-10-20 12:40:00,72.12,72.14,72.02,72.09,279677.0,62.4988,62.5161,62.4121,62.4728,279677.0
2021-10-20 12:50:00,72.09,72.09,72.0,72.02,180751.0,62.4728,62.4728,62.3948,62.4121,180751.0
2021-10-20 13:00:00,72.01,72.05,72.0,72.01,238944.0,62.4035,62.4381,62.3948,62.4035,238944.0
2021-10-20 13:10:00,72.0,72.06,71.86,71.87,215898.0,62.3948,62.4468,62.2735,62.2822,215898.0
2021-10-20 13:20:00,71.87,72.03,71.81,72.03,170979.0,62.2822,62.4208,62.2302,62.4208,170979.0
2021-10-20 13:30:00,72.03,72.11,71.98,72.06,110407.0,62.4208,62.4901,62.3775,62.4468,110407.0
2021-10-20 13:40:00,72.06,72.09,72.0,72.02,80468.0,62.4468,62.4728,62.3948,62.4121,80468.0
2021-10-20 13:50:00,72.02,72.06,71.97,72.02,220888.0,62.4121,62.4468,62.3688,62.4121,220888.0
2021-10-20 14:00:00,72.02,72.1,71.98,71.98,170086.0,62.4121,62.4815,62.3775,62.3775,170086.0
2021-10-20 14:10:00,71.99,72.03,71.91,71.96,204142.0,62.3862,62.4208,62.3168,62.3602,204142.0
2021-10-20 14:20:00,71.95,71.99,71.94,71.95,101579.0,62.3515,62.3862,62.3428,62.3515,101579.0
2021-10-20 14:30:00,71.95,71.96,71.81,71.83,337576.0,62.3515,62.3602,62.2302,62.2475,337576.0
2021-10-20 14:40:00,71.83,71.86,71.74,71.77,219293.0,62.2475,62.2735,62.1695,62.1955,219293.0
2021-10-20 14:50:00,71.76,71.79,71.75,71.76,204647.0,62.1868,62.2128,62.1782,62.1868,204647.0
2021-10-20 15:00:00,71.77,71.82,71.73,71.73,176697.0,62.1955,62.2388,62.1608,62.1608,176697.0
2021-10-20 15:10:00,71.74,71.75,71.61,71.63,239410.0,62.1695,62.1782,62.0568,62.0742,239410.0
2021-10-20 15:20:00,71.62,71.65,71.57,71.58,183619.0,62.0655,62.0915,62.0222,62.0308,183619.0
2021-10-20 15:30:00,71.58,71.62,71.55,71.56,328793.0,62.0308,62.0655,62.0048,62.0135,328793.0
2021-10-20 15:40:00,71.56,71.65,71.51,71.61,467957.0,62.0135,62.0915,61.9702,62.0568,467957.0
2021-10-20 15:50:00,71.61,71.84,71.61,71.83,1088924.0,62.0568,62.2562,62.0568,62.2475,1088924.0
2021-10-21 09:30:00,71.26,71.83,71.05,71.71,931903.0,61.7535,62.2475,61.5716,62.1435,931903.0
2021-10-21 09:40:00,71.7,71.78,71.55,71.75,281210.0,62.1348,62.2042,62.0048,62.1782,281210.0
2021-10-21 09:50:00,71.73,71.82,71.54,71.67,352011.0,62.1608,62.2388,61.9962,62.1088,352011.0
2021-10-21 10:00:00,71.66,71.66,71.4,71.55,261568.0,62.1002,62.1002,61.8749,62.0048,261568.0
2021-10-21 10:10:00,71.54,71.62,71.36,71.4,224369.0,61.9962,62.0655,61.8402,61.8749,224369.0
2021-10-21 10:20:00,71.4,71.4,71.22,71.31,389944.0,61.8749,61.8749,61.7189,61.7969,389944.0
2021-10-21 10:30:00,71.29,71.45,71.23,71.35,233332.0,61.7795,61.9182,61.7275,61.8315,233332.0
2021-10-21 10:40:00,71.34,71.43,71.29,71.41,309543.0,61.8229,61.9009,61.7795,61.8835,309543.0
2021-10-21 10:50:00,71.41,71.41,71.1,71.13,475975.0,61.8835,61.8835,61.6149,61.6409,475975.0
2021-10-21 11:00:00,71.13,71.13,70.97,70.97,474908.0,61.6409,61.6409,61.5022,61.5022,474908.0
2021-10-21 11:10:00,70.97,70.99,70.8,70.89,621870.0,61.5022,61.5196,61.3549,61.4329,621870.0
2021-10-21 11:20:00,70.89,70.91,70.62,70.64,520918.0,61.4329,61.4502,61.1989,61.2162,520918.0
2021-10-21 11:30:00,70.64,70.65,70.39,70.46,861535.0,61.2162,61.2249,60.9996,61.0603,861535.0
2021-10-21 11:40:00,70.45,70.66,70.42,70.56,518996.0,61.0516,61.2336,61.0256,61.1469,518996.0
2021-10-21 11:50:00,70.56,70.62,70.52,70.52,262076.0,61.1469,61.1989,61.1123,61.1123,262076.0
2021-10-21 12:00:00,70.51,70.59,70.39,70.42,329534.0,61.1036,61.1729,60.9996,61.0256,329534.0
2021-10-21 12:10:00,70.42,70.5,70.38,70.43,298194.0,61.0256,61.0949,60.9909,61.0343,298194.0
2021-10-21 12:20:00,70.44,70.47,70.39,70.45,232269.0,61.0429,61.0689,60.9996,61.0516,232269.0
2021-10-21 12:30:00,70.45,70.45,70.36,70.39,224948.0,61.0516,61.0516,60.9736,60.9996,224948.0
2021-10-21 12:40:00,70.4,70.41,70.26,70.26,229824.0,61.0083,61.0169,60.8869,60.8869,229824.0
2021-10-21 12:50:00,70.26,70.32,70.25,70.28,237888.0,60.8869,60.9389,60.8783,60.9043,237888.0
2021-10-21 13:00:00,70.28,70.31,70.25,70.27,272232.0,60.9043,60.9303,60.8783,60.8956,272232.0
2021-10-21 13:10:00,70.27,70.33,70.25,70.33,277023.0,60.8956,60.9476,60.8783,60.9476,277023.0
2021-10-21 13:20:00,70.32,70.35,70.29,70.33,256415.0,60.9389,60.9649,60.9129,60.9476,256415.0
2021-10-21 13:30:00,70.33,70.33,70.22,70.23,273165.0,60.9476,60.9476,60.8523,60.8609,273165.0
2021-10-21 13:40:00,70.23,70.24,70.14,70.16,299960.0,60.8609,60.8696,60.783,60.8003,299960.0
2021-10-21 13:50:00,70.16,70.16,70.01,70.03,350936.0,60.8003,60.8003,60.6703,60.6876,350936.0
2021-10-21 14:00:00,70.03,70.14,70.03,70.11,290103.0,60.6876,60.783,60.6876,60.757,290103.0
2021-10-21 14:10:00,70.11,70.16,70.07,70.09,298355.0,60.757,60.8003,60.7223,60.7396,298355.0
2021-10-21 14:20:00,70.08,70.21,70.05,70.2,271964.0,60.731,60.8436,60.705,60.8349,271964.0
2021-10-21 14:30:00,70.2,70.21,70.11,70.14,245030.0,60.8349,60.8436,60.757,60.783,245030.0
2021-10-21 14:40:00,70.14,70.19,70.06,70.17,255317.0,60.783,60.8263,60.7136,60.8089,255317.0
2021-10-21 14:50:00,70.17,70.21,70.1,70.12,188067.0,60.8089,60.8436,60.7483,60.7656,188067.0
2021-10-21 15:00:00,70.12,70.18,70.11,70.18,250082.0,60.7656,60.8176,60.757,60.8176,250082.0
2021-10-21 15:10:00,70.18,70.23,70.13,70.19,272150.0,60.8176,60.8609,60.7743,60.8263,272150.0
2021-10-21 15:20:00,70.2,70.44,70.18,70.42,562332.0,60.8349,61.0429,60.8176,61.0256,562332.0
2021-10-21 15:30:00,70.42,70.55,70.4,70.5,580742.0,61.0256,61.1383,61.0083,61.0949,580742.0
2021-10-21 15:40:00,70.51,70.55,70.46,70.48,506660.0,61.1036,61.1383,61.0603,61.0776,506660.0
2021-10-21 15:50:00,70.49,70.58,70.49,70.51,1306290.0,61.0863,61.1643,61.0863,61.1036,1306290.0
2021-10-22 09:30:00,70.77,71.13,70.68,71.11,856618.0,61.3289,61.6409,61.2509,61.6235,856618.0
2021-10-22 09:40:00,71.11,71.23,70.95,71.22,663094.0,61.6235,61.7275,61.4849,61.7189,663094.0
2021-10-22 09:50:00,71.21,71.52,71.19,71.49,844761.0,61.7102,61.9789,61.6929,61.9529,844761.0
2021-10-22 10:00:00,71.5,71.58,71.37,71.45,658312.0,61.9615,62.0308,61.8489,61.9182,658312.0
2021-10-22 10:10:00,71.45,71.71,71.41,71.66,404863.0,61.9182,62.1435,61.8835,62.1002,404863.0
2021-10-22 10:20:00,71.67,71.69,71.57,71.63,288368.0,62.1088,62.1262,62.0222,62.0742,288368.0
2021-10-22 10:30:00,71.62,71.69,71.48,71.49,310143.0,62.0655,62.1262,61.9442,61.9529,310143.0
2021-10-22 10:40:00,71.5,71.6,71.48,71.5,301408.0,61.9615,62.0482,61.9442,61.9615,301408.0
2021-10-22 10:50:00,71.5,71.63,71.49,71.55,505134.0,61.9615,62.0742,61.9529,62.0048,505134.0
2021-10-22 11:00:00,71.54,71.77,71.51,71.74,296827.0,61.9962,62.1955,61.9702,62.1695,296827.0
2021-10-22 11:10:00,71.74,71.89,71.72,71.86,445673.0,62.1695,62.2995,62.1522,62.2735,445673.0
2021-10-22 11:20:00,71.86,71.86,71.37,71.39,280372.0,62.2735,62.2735,61.8489,61.8662,280372.0
2021-10-22 11:30:00,71.39,71.46,71.13,71.14,490991.0,61.8662,61.9269,61.6409,61.6495,490991.0
2021-10-22 11:40:00,71.14,71.28,71.11,71.14,435850.0,61.6495,61.7709,61.6235,61.6495,435850.0
2021-10-22 11:50:00,71.13,71.28,71.12,71.2,246692.0,61.6409,61.7709,61.6322,61.7015,246692.0
2021-10-22 12:00:00,71.2,71.36,71.13,71.32,207847.0,61.7015,61.8402,61.6409,61.8055,207847.0
2021-10-22 12:10:00,71.31,71.32,71.2,71.26,158300.0,61.7969,61.8055,61.7015,61.7535,158300.0
2021-10-22 12:20:00,71.26,71.3,71.14,71.15,140135.0,61.7535,61.7882,61.6495,61.6582,140135.0
2021-10-22 12:30:00,71.16,71.22,71.12,71.2,253462.0,61.6669,61.7189,61.6322,61.7015,253462.0
2021-10-22 12:40:00,71.2,71.29,71.15,71.21,159699.0,61.7015,61.7795,61.6582,61.7102,159699.0
2021-10-22 12:50:00,71.2,71.23,71.12,71.18,126106.0,61.7015,61.7275,61.6322,61.6842,126106.0
2021-10-22 13:00:00,71.18,71.28,71.13,71.27,159836.0,61.6842,61.7709,61.6409,61.7622,159836.0
2021-10-22 13:10:00,71.28,71.3,71.2,71.23,117285.0,61.7709,61.7882,61.7015,61.7275,117285.0
2021-10-22 13:20:00,71.23,71.24,71.12,71.13,180081.0,61.7275,61.7362,61.6322,61.6409,180081.0
2021-10-22 13:30:00,71.13,71.3,71.09,71.29,176889.0,61.6409,61.7882,61.6062,61.7795,176889.0
2021-10-22 13:40:00,71.29,71.39,71.27,71.38,205636.0,61.7795,61.8662,61.7622,61.8575,205636.0
2021-10-22 13:50:00,71.38,71.41,71.29,71.31,97939.0,61.8575,61.8835,61.7795,61.7969,97939.0
2021-10-22 14:00:00,71.32,71.4,71.29,71.4,110654.0,61.8055,61.8749,61.7795,61.8749,110654.0
2021-10-22 14:10:00,71.4,71.44,71.35,71.37,127857.0,61.8749,61.9095,61.8315,61.8489,127857.0
2021-10-22 14:20:00,71.37,71.47,71.34,71.47,114136.0,61.8489,61.9355,61.8229,61.9355,114136.0
2021-10-22 14:30:00,71.47,71.49,71.39,71.4,98413.0,61.9355,61.9529,61.8662,61.8749,98413.0
2021-10-22 14:40:00,71.39,71.48,71.39,71.48,86127.0,61.8662,61.9442,61.8662,61.9442,86127.0
2021-10-22 14:50:00,71.47,71.49,71.39,71.4,78426.0,61.9355,61.9529,61.8662,61.8749,78426.0
2021-10-22 15:00:00,71.4,71.43,71.34,71.42,141132.0,61.8749,61.9009,61.8229,61.8922,141132.0
2021-10-22 15:10:00,71.42,71.48,71.41,71.42,122957.0,61.8922,61.9442,61.8835,61.8922,122957.0
2021-10-22 15:20:00,71.42,71.5,71.41,71.48,120408.0,61.8922,61.9615,61.8835,61.9442,120408.0
2021-10-22 15:30:00,71.49,71.61,71.47,71.49,212271.0,61.9529,62.0568,61.9355,61.9529,212271.0
2021-10-22 15:40:00,71.48,71.5,71.27,71.3,416163.0,61.9442,61.9615,61.7622,61.7882,416163.0
2021-10-22 15:50:00,71.3,71.43,71.27,71.36,960582.0,61.7882,61.9009,61.7622,61.8402,960582.0
2021-10-25 09:30:00,71.58,71.85,71.07,71.16,1202298.0,62.0308,62.2648,61.5889,61.6669,1202298.0
2021-10-25 09:40:00,71.16,71.31,70.98,71.06,978929.0,61.6669,61.7969,61.5109,61.5802,978929.0
2021-10-25 09:50:00,71.06,71.47,70.96,71.4,610800.0,61.5802,61.9355,61.4936,61.8749,610800.0
2021-10-25 10:00:00,71.4,71.44,71.22,71.23,304890.0,61.8749,61.9095,61.7189,61.7275,304890.0
2021-10-25 10:10:00,71.23,71.29,71.02,71.15,360923.0,61.7275,61.7795,61.5456,61.6582,360923.0
2021-10-25 10:20:00,71.15,71.15,70.99,71.02,293386.0,61.6582,61.6582,61.5196,61.5456,293386.0
2021-10-25 10:30:00,71.02,71.03,70.83,70.84,280203.0,61.5456,61.5542,61.3809,61.3896,280203.0
2021-10-25 10:40:00,70.85,70.86,70.7,70.84,343152.0,61.3982,61.4069,61.2682,61.3896,343152.0
2021-10-25 10:50:00,70.83,70.99,70.83,70.88,287507.0,61.3809,61.5196,61.3809,61.4242,287507.0
2021-10-25 11:00:00,70.89,70.99,70.88,70.95,195402.0,61.4329,61.5196,61.4242,61.4849,195402.0
2021-10-25 11:10:00,70.94,70.99,70.84,70.95,217986.0,61.4762,61.5196,61.3896,61.4849,217986.0
2021-10-25 11:20:00,70.95,71.0,70.8,70.83,259286.0,61.4849,61.5282,61.3549,61.3809,259286.0
2021-10-25 11:30:00,70.83,70.83,70.71,70.74,252936.0,61.3809,61.3809,61.2769,61.3029,252936.0
2021-10-25 11:40:00,70.74,70.91,70.74,70.9,176867.0,61.3029,61.4502,61.3029,61.4416,176867.0
2021-10-25 11:50:00,70.9,70.95,70.86,70.93,187637.0,61.4416,61.4849,61.4069,61.4676,187637.0
2021-10-25 12:00:00,70.93,71.01,70.9,70.98,202168.0,61.4676,61.5369,61.4416,61.5109,202168.0
2021-10-25 12:10:00,70.98,71.07,70.97,71.06,133446.0,61.5109,61.5889,61.5022,61.5802,133446.0
2021-10-25 12:20:00,71.05,71.06,70.99,71.03,170941.0,61.5716,61.5802,61.5196,61.5542,170941.0
2021-10-25 12:30:00,71.03,71.06,70.95,70.98,267630.0,61.5542,61.5802,61.4849,61.5109,267630.0
2021-10-25 12:40:00,70.98,71.08,70.91,70.94,201097.0,61.5109,61.5976,61.4502,61.4762,201097.0
2021-10-25 12:50:00,70.93,70.93,70.84,70.84,272957.0,61.4676,61.4676,61.3896,61.3896,272957.0
2021-10-25 13:00:00,70.85,71.05,70.83,71.04,164618.0,61.3982,61.5716,61.3809,61.5629,164618.0
2021-10-25 13:10:00,71.05,71.12,71.01,71.04,269944.0,61.5716,61.6322,61.5369,61.5629,269944.0
2021-10-25 13:20:00,71.03,71.08,71.01,71.06,98249.0,61.5542,61.5976,61.5369,61.5802,98249.0
2021-10-25 13:30:00,71.07,71.08,70.97,70.98,112863.0,61.5889,61.5976,61.5022,61.5109,112863.0
2021-10-25 13:40:00,70.98,70.99,70.91,70.95,98933.0,61.5109,61.5196,61.4502,61.4849,98933.0
2021-10-25 13:50:00,70.95,71.13,70.94,71.11,146507.0,61.4849,61.6409,61.4762,61.6235,146507.0
2021-10-25 14:00:00,71.1,71.15,71.04,71.05,214054.0,61.6149,61.6582,61.5629,61.5716,214054.0
2021-10-25 14:10:00,71.05,71.06,70.97,71.0,182480.0,61.5716,61.5802,61.5022,61.5282,182480.0
2021-10-25 14:20:00,71.0,71.03,70.98,71.0,211769.0,61.5282,61.5542,61.5109,61.5282,211769.0
2021-10-25 14:30:00,70.99,71.01,70.81,70.83,332464.0,61.5196,61.5369,61.3636,61.3809,332464.0
2021-10-25 14:40:00,70.82,70.84,70.77,70.81,301992.0,61.3722,61.3896,61.3289,61.3636,301992.0
2021-10-25 14:50:00,70.8,70.82,70.77,70.8,174813.0,61.3549,61.3722,61.3289,61.3549,174813.0
2021-10-25 15:00:00,70.8,70.93,70.77,70.91,233517.0,61.3549,61.4676,61.3289,61.4502,233517.0
2021-10-25 15:10:00,70.91,70.93,70.82,70.85,167814.0,61.4502,61.4676,61.3722,61.3982,167814.0
2021-10-25 15:20:00,70.86,70.9,70.82,70.9,187290.0,61.4069,61.4416,61.3722,61.4416,187290.0
2021-10-25 15:30:00,70.9,70.9,70.81,70.84,335480.0,61.4416,61.4416,61.3636,61.3896,335480.0
2021-10-25 15:40:00,70.85,70.92,70.83,70.87,346269.0,61.3982,61.4589,61.3809,61.4156,346269.0
2021-10-25 15:50:00,70.87,70.9,70.77,70.83,1011842.0,61.4156,61.4416,61.3289,61.3809,1011842.0
2021-10-26 09:30:00,71.0,71.34,70.88,71.21,588170.0,61.5282,61.8229,61.4242,61.7102,588170.0
2021-10-26 09:40:00,71.2,71.39,71.16,71.39,315037.0,61.7015,61.8662,61.6669,61.8662,315037.0
2021-10-26 09:50:00,71.38,71.58,71.33,71.39,495047.0,61.8575,62.0308,61.8142,61.8662,495047.0
2021-10-26 10:00:00,71.39,71.6,71.33,71.53,396759.0,61.8662,62.0482,61.8142,61.9875,396759.0
2021-10-26 10:10:00,71.54,71.61,71.42,71.48,514531.0,61.9962,62.0568,61.8922,61.9442,514531.0
2021-10-26 10:20:00,71.48,71.52,71.4,71.45,602472.0,61.9442,61.9789,61.8749,61.9182,602472.0
2021-10-26 10:30:00,71.44,71.45,71.27,71.33,299071.0,61.9095,61.9182,61.7622,61.8142,299071.0
2021-10-26 10:40:00,71.33,71.34,71.25,71.31,183568.0,61.8142,61.8229,61.7449,61.7969,183568.0
2021-10-26 10:50:00,71.3,71.37,71.27,71.34,196929.0,61.7882,61.8489,61.7622,61.8229,196929.0
2021-10-26 11:00:00,71.34,71.44,71.29,71.34,377454.0,61.8229,61.9095,61.7795,61.8229,377454.0
2021-10-26 11:10:00,71.34,71.54,71.34,71.54,455751.0,61.8229,61.9962,61.8229,61.9962,455751.0
2021-10-26 11:20:00,71.54,71.6,71.48,71.49,167168.0,61.9962,62.0482,61.9442,61.9529,167168.0
2021-10-26 11:30:00,71.5,71.56,71.41,71.5,199018.0,61.9615,62.0135,61.8835,61.9615,199018.0
2021-10-26 11:40:00,71.49,71.54,71.44,71.46,100695.0,61.9529,61.9962,61.9095,61.9269,100695.0
2021-10-26 11:50:00,71.44,71.49,71.35,71.36,282651.0,61.9095,61.9529,61.8315,61.8402,282651.0
2021-10-26 12:00:00,71.35,71.38,71.12,71.13,308439.0,61.8315,61.8575,61.6322,61.6409,308439.0
2021-10-26 12:10:00,71.13,71.2,71.11,71.19,290217.0,61.6409,61.7015,61.6235,61.6929,290217.0
2021-10-26 12:20:00,71.18,71.19,71.05,71.06,158856.0,61.6842,61.6929,61.5716,61.5802,158856.0
2021-10-26 12:30:00,71.06,71.06,70.85,70.88,209047.0,61.5802,61.5802,61.3982,61.4242,209047.0
2021-10-26 12:40:00,70.87,70.92,70.72,70.73,463614.0,61.4156,61.4589,61.2856,61.2942,463614.0
2021-10-26 12:50:00,70.73,70.86,70.69,70.84,1252181.0,61.2942,61.4069,61.2596,61.3896,1252181.0
2021-10-26 13:00:00,70.85,70.94,70.79,70.89,261040.0,61.3982,61.4762,61.3462,61.4329,261040.0
2021-10-26 13:10:00,70.88,70.93,70.85,70.91,109438.0,61.4242,61.4676,61.3982,61.4502,109438.0
2021-10-26 13:20:00,70.92,70.98,70.88,70.96,124897.0,61.4589,61.5109,61.4242,61.4936,124897.0
2021-10-26 13:30:00,70.97,71.03,70.9,71.02,281293.0,61.5022,61.5542,61.4416,61.5456,281293.0
2021-10-26 13:40:00,71.02,71.06,70.96,70.98,100481.0,61.5456,61.5802,61.4936,61.5109,100481.0
2021-10-26 13:50:00,70.98,70.99,70.94,70.95,100499.0,61.5109,61.5196,61.4762,61.4849,100499.0
2021-10-26 14:00:00,70.96,71.07,70.95,71.06,396154.0,61.4936,61.5889,61.4849,61.5802,396154.0
2021-10-26 14:10:00,71.06,71.14,71.04,71.11,101557.0,61.5802,61.6495,61.5629,61.6235,101557.0
2021-10-26 14:20:00,71.1,71.11,71.0,71.06,156610.0,61.6149,61.6235,61.5282,61.5802,156610.0
2021-10-26 14:30:00,71.07,71.12,71.04,71.04,92416.0,61.5889,61.6322,61.5629,61.5629,92416.0
2021-10-26 14:40:00,71.03,71.08,71.0,71.02,139166.0,61.5542,61.5976,61.5282,61.5456,139166.0
2021-10-26 14:50:00,71.03,71.09,70.98,71.09,194559.0,61.5542,61.6062,61.5109,61.6062,194559.0
2021-10-26 15:00:00,71.09,71.21,71.08,71.2,347562.0,61.6062,61.7102,61.5976,61.7015,347562.0
2021-10-26 15:10:00,71.2,71.22,71.15,71.17,161209.0,61.7015,61.7189,61.6582,61.6755,161209.0
2021-10-26 15:20:00,71.17,71.21,71.03,71.05,158782.0,61.6755,61.7102,61.5542,61.5716,158782.0
2021-10-26 15:30:00,71.05,71.1,70.98,71.0,210326.0,61.5716,61.6149,61.5109,61.5282,210326.0
2021-10-26 15:40:00,71.0,71.01,70.86,70.86,276738.0,61.5282,61.5369,61.4069,61.4069,276738.0
2021-10-26 15:50:00,70.87,70.89,70.61,70.65,2223685.0,61.4156,61.4329,61.1903,61.2249,2223685.0
2021-10-27 09:30:00,70.51,70.52,69.58,69.93,1637771.0,61.1036,61.1123,60.2977,60.601,1637771.0
2021-10-27 09:40:00,69.92,70.12,69.62,69.9,692956.0,60.5923,60.7656,60.3323,60.575,692956.0
2021-10-27 09:50:00,69.9,70.28,69.83,70.08,707176.0,60.575,60.9043,60.5143,60.731,707176.0
2021-10-27 10:00:00,70.08,70.59,70.08,70.55,577784.0,60.731,61.1729,60.731,61.1383,577784.0
2021-10-27 10:10:00,70.55,70.72,70.5,70.53,404493.0,61.1383,61.2856,61.0949,61.1209,404493.0
2021-10-27 10:20:00,70.52,70.59,70.06,70.14,294849.0,61.1123,61.1729,60.7136,60.783,294849.0
2021-10-27 10:30:00,70.14,70.3,70.05,70.09,554813.0,60.783,60.9216,60.705,60.7396,554813.0
2021-10-27 10:40:00,70.08,70.09,69.88,69.96,756427.0,60.731,60.7396,60.5576,60.627,756427.0
2021-10-27 10:50:00,69.95,70.0,69.72,69.83,417551.0,60.6183,60.6616,60.419,60.5143,417551.0
2021-10-27 11:00:00,69.83,70.06,69.8,69.82,347035.0,60.5143,60.7136,60.4883,60.5056,347035.0
2021-10-27 11:10:00,69.82,69.93,69.73,69.78,364819.0,60.5056,60.601,60.4276,60.471,364819.0
2021-10-27 11:20:00,69.78,69.83,69.6,69.72,473886.0,60.471,60.5143,60.315,60.419,473886.0
2021-10-27 11:30:00,69.72,69.77,69.62,69.69,392887.0,60.419,60.4623,60.3323,60.393,392887.0
2021-10-27 11:40:00,69.69,69.77,69.52,69.53,299784.0,60.393,60.4623,60.2457,60.2543,299784.0
2021-10-27 11:50:00,69.52,69.61,69.45,69.55,587096.0,60.2457,60.3237,60.185,60.2717,587096.0
2021-10-27 12:00:00,69.56,69.58,69.31,69.48,421112.0,60.2803,60.2977,60.0637,60.211,421112.0
2021-10-27 12:10:00,69.48,69.53,69.43,69.5,317948.0,60.211,60.2543,60.1677,60.2283,317948.0
2021-10-27 12:20:00,69.5,69.58,69.45,69.56,225558.0,60.2283,60.2977,60.185,60.2803,225558.0
2021-10-27 12:30:00,69.56,69.56,69.38,69.5,470526.0,60.2803,60.2803,60.1243,60.2283,470526.0
2021-10-27 12:40:00,69.49,69.62,69.47,69.61,431520.0,60.2197,60.3323,60.2023,60.3237,431520.0
2021-10-27 12:50:00,69.61,69.74,69.6,69.73,395191.0,60.3237,60.4363,60.315,60.4276,395191.0
2021-10-27 13:00:00,69.73,69.93,69.65,69.92,428584.0,60.4276,60.601,60.3583,60.5923,428584.0
2021-10-27 13:10:00,69.92,69.97,69.89,69.95,398906.0,60.5923,60.6356,60.5663,60.6183,398906.0
2021-10-27 13:20:00,69.95,70.06,69.93,69.97,419912.0,60.6183,60.7136,60.601,60.6356,419912.0
2021-10-27 13:30:00,69.97,70.0,69.88,69.96,398310.0,60.6356,60.6616,60.5576,60.627,398310.0
2021-10-27 13:40:00,69.96,70.23,69.96,70.22,447205.0,60.627,60.8609,60.627,60.8523,447205.0
2021-10-27 13:50:00,70.22,70.28,70.16,70.28,505689.0,60.8523,60.9043,60.8003,60.9043,505689.0
2021-10-27 14:00:00,70.28,70.29,70.13,70.2,421496.0,60.9043,60.9129,60.7743,60.8349,421496.0
2021-10-27 14:10:00,70.2,70.33,70.19,70.33,383387.0,60.8349,60.9476,60.8263,60.9476,383387.0
2021-10-27 14:20:00,70.33,70.39,70.28,70.31,259078.0,60.9476,60.9996,60.9043,60.9303,259078.0
2021-10-27 14:30:00,70.3,70.32,70.17,70.32,374496.0,60.9216,60.9389,60.8089,60.9389,374496.0
2021-10-27 14:40:00,70.32,70.39,70.26,70.37,230186.0,60.9389,60.9996,60.8869,60.9823,230186.0
2021-10-27 14:50:00,70.37,70.46,70.35,70.42,321755.0,60.9823,61.0603,60.9649,61.0256,321755.0
2021-10-27 15:00:00,70.42,70.52,70.34,70.52,425291.0,61.0256,61.1123,60.9563,61.1123,425291.0
2021-10-27 15:10:00,70.52,70.52,70.35,70.37,466469.0,61.1123,61.1123,60.9649,60.9823,466469.0
2021-10-27 15:20:00,70.36,70.54,70.32,70.41,513798.0,60.9736,61.1296,60.9389,61.0169,513798.0
2021-10-27 15:30:00,70.41,70.57,70.24,70.53,858574.0,61.0169,61.1556,60.8696,61.1209,858574.0
2021-10-27 15:40:00,70.53,70.58,70.45,70.48,905995.0,61.1209,61.1643,61.0516,61.0776,905995.0
2021-10-27 15:50:00,70.49,70.54,70.29,70.32,2326963.0,61.0863,61.1296,60.9129,60.9389,2326963.0
2021-10-28 09:30:00,70.78,71.32,70.6,70.77,951101.0,61.3376,61.8055,61.1816,61.3289,951101.0
2021-10-28 09:40:00,70.77,70.81,70.28,70.69,704366.0,61.3289,61.3636,60.9043,61.2596,704366.0
2021-10-28 09:50:00,70.71,70.98,70.62,70.89,553108.0,61.2769,61.5109,61.1989,61.4329,553108.0
2021-10-28 10:00:00,70.89,70.91,70.37,70.45,498965.0,61.4329,61.4502,60.9823,61.0516,498965.0
2021-10-28 10:10:00,70.43,70.72,70.41,70.62,356176.0,61.0343,61.2856,61.0169,61.1989,356176.0
2021-10-28 10:20:00,70.62,70.98,70.59,70.97,396644.0,61.1989,61.5109,61.1729,61.5022,396644.0
2021-10-28 10:30:00,70.97,70.99,70.84,70.97,281711.0,61.5022,61.5196,61.3896,61.5022,281711.0
2021-10-28 10:40:00,70.97,71.04,70.85,70.87,331503.0,61.5022,61.5629,61.3982,61.4156,331503.0
2021-10-28 10:50:00,70.87,71.0,70.81,70.97,234082.0,61.4156,61.5282,61.3636,61.5022,234082.0
2021-10-28 11:00:00,70.97,71.08,70.9,70.93,330937.0,61.5022,61.5976,61.4416,61.4676,330937.0
2021-10-28 11:10:00,70.93,70.98,70.63,70.67,304217.0,61.4676,61.5109,61.2076,61.2422,304217.0
2021-10-28 11:20:00,70.67,70.69,70.52,70.63,274689.0,61.2422,61.2596,61.1123,61.2076,274689.0
2021-10-28 11:30:00,70.63,70.82,70.63,70.76,316545.0,61.2076,61.3722,61.2076,61.3202,316545.0
2021-10-28 11:40:00,70.76,70.77,70.49,70.5,301863.0,61.3202,61.3289,61.0863,61.0949,301863.0
2021-10-28 11:50:00,70.51,70.58,70.47,70.56,204338.0,61.1036,61.1643,61.0689,61.1469,204338.0
2021-10-28 12:00:00,70.57,70.6,70.49,70.58,282841.0,61.1556,61.1816,61.0863,61.1643,282841.0
2021-10-28 12:10:00,70.59,70.63,70.5,70.62,166158.0,61.1729,61.2076,61.0949,61.1989,166158.0
2021-10-28 12:20:00,70.62,70.65,70.49,70.51,247340.0,61.1989,61.2249,61.0863,61.1036,247340.0
2021-10-28 12:30:00,70.52,70.58,70.49,70.53,294185.0,61.1123,61.1643,61.0863,61.1209,294185.0
2021-10-28 12:40:00,70.53,70.86,70.47,70.84,213699.0,61.1209,61.4069,61.0689,61.3896,213699.0
2021-10-28 12:50:00,70.84,70.85,70.7,70.78,177046.0,61.3896,61.3982,61.2682,61.3376,177046.0
2021-10-28 13:00:00,70.78,70.87,70.75,70.82,140427.0,61.3376,61.4156,61.3116,61.3722,140427.0
2021-10-28 13:10:00,70.81,70.84,70.79,70.81,110853.0,61.3636,61.3896,61.3462,61.3636,110853.0
2021-10-28 13:20:00,70.8,70.9,70.76,70.89,163087.0,61.3549,61.4416,61.3202,61.4329,163087.0
2021-10-28 13:30:00,70.89,71.01,70.88,71.0,159076.0,61.4329,61.5369,61.4242,61.5282,159076.0
2021-10-28 13:40:00,70.99,71.01,70.92,70.98,159227.0,61.5196,61.5369,61.4589,61.5109,159227.0
2021-10-28 13:50:00,70.99,71.06,70.99,71.03,299516.0,61.5196,61.5802,61.5196,61.5542,299516.0
2021-10-28 14:00:00,71.02,71.06,71.0,71.05,178666.0,61.5456,61.5802,61.5282,61.5716,178666.0
2021-10-28 14:10:00,71.05,71.11,70.97,71.11,327571.0,61.5716,61.6235,61.5022,61.6235,327571.0
2021-10-28 14:20:00,71.11,71.16,71.09,71.15,236144.0,61.6235,61.6669,61.6062,61.6582,236144.0
2021-10-28 14:30:00,71.16,71.16,70.98,70.99,319358.0,61.6669,61.6669,61.5109,61.5196,319358.0
2021-10-28 14:40:00,70.98,71.04,70.98,71.0,213064.0,61.5109,61.5629,61.5109,61.5282,213064.0
2021-10-28 14:50:00,70.99,71.0,70.82,70.83,266018.0,61.5196,61.5282,61.3722,61.3809,266018.0
2021-10-28 15:00:00,70.84,70.87,70.79,70.8,269735.0,61.3896,61.4156,61.3462,61.3549,269735.0
2021-10-28 15:10:00,70.81,70.85,70.73,70.84,222099.0,61.3636,61.3982,61.2942,61.3896,222099.0
2021-10-28 15:20:00,70.84,70.87,70.67,70.69,307316.0,61.3896,61.4156,61.2422,61.2596,307316.0
2021-10-28 15:30:00,70.69,70.85,70.65,70.83,425542.0,61.2596,61.3982,61.2249,61.3809,425542.0
2021-10-28 15:40:00,70.83,70.85,70.76,70.81,346163.0,61.3809,61.3982,61.3202,61.3636,346163.0
2021-10-28 15:50:00,70.8,70.92,70.77,70.88,1328905.0,61.3549,61.4589,61.3289,61.4242,1328905.0
2021-10-29 09:30:00,70.48,70.61,70.2,70.27,1040556.0,61.528,61.6415,61.2836,61.3447,1040556.0
2021-10-29 09:40:00,70.25,70.52,70.01,70.42,560657.0,61.3272,61.5629,61.1177,61.4756,560657.0
2021-10-29 09:50:00,70.43,70.49,70.14,70.14,532627.0,61.4843,61.5367,61.2312,61.2312,532627.0
2021-10-29 10:00:00,70.14,70.21,70.02,70.05,357865.0,61.2312,61.2923,61.1264,61.1526,357865.0
2021-10-29 10:10:00,70.04,70.04,69.76,69.8,505378.0,61.1439,61.1439,60.8994,60.9344,505378.0
2021-10-29 10:20:00,69.8,69.9,69.76,69.82,334004.0,60.9344,61.0217,60.8994,60.9518,334004.0
2021-10-29 10:30:00,69.83,69.85,69.71,69.73,279017.0,60.9606,60.978,60.8558,60.8733,279017.0
2021-10-29 10:40:00,69.73,69.89,69.73,69.81,324641.0,60.8733,61.0129,60.8733,60.9431,324641.0
2021-10-29 10:50:00,69.82,69.91,69.78,69.83,220235.0,60.9518,61.0304,60.9169,60.9606,220235.0
2021-10-29 11:00:00,69.83,69.91,69.78,69.91,153131.0,60.9606,61.0304,60.9169,61.0304,153131.0
2021-10-29 11:10:00,69.91,69.99,69.9,69.98,169317.0,61.0304,61.1002,61.0217,61.0915,169317.0
2021-10-29 11:20:00,69.98,70.01,69.88,69.94,304527.0,61.0915,61.1177,61.0042,61.0566,304527.0
2021-10-29 11:30:00,69.94,70.0,69.9,69.92,293224.0,61.0566,61.109,61.0217,61.0391,293224.0
2021-10-29 11:40:00,69.92,69.93,69.73,69.75,360716.0,61.0391,61.0479,60.8733,60.8907,360716.0
2021-10-29 11:50:00,69.75,69.79,69.7,69.72,277809.0,60.8907,60.9256,60.8471,60.8645,277809.0
2021-10-29 12:00:00,69.72,69.73,69.63,69.65,277242.0,60.8645,60.8733,60.786,60.8034,277242.0
2021-10-29 12:10:00,69.64,69.76,69.63,69.73,339252.0,60.7947,60.8994,60.786,60.8733,339252.0
2021-10-29 12:20:00,69.73,69.76,69.64,69.67,266372.0,60.8733,60.8994,60.7947,60.8209,266372.0
2021-10-29 12:30:00,69.68,69.7,69.62,69.7,171120.0,60.8296,60.8471,60.7772,60.8471,171120.0
2021-10-29 12:40:00,69.7,69.74,69.65,69.66,203877.0,60.8471,60.882,60.8034,60.8121,203877.0
2021-10-29 12:50:00,69.66,69.66,69.53,69.56,251622.0,60.8121,60.8121,60.6987,60.7248,251622.0
2021-10-29 13:00:00,69.56,69.64,69.53,69.64,150554.0,60.7248,60.7947,60.6987,60.7947,150554.0
2021-10-29 13:10:00,69.64,69.66,69.61,69.64,123410.0,60.7947,60.8121,60.7685,60.7947,123410.0
2021-10-29 13:20:00,69.63,69.64,69.57,69.59,167351.0,60.786,60.7947,60.7336,60.751,167351.0
2021-10-29 13:30:00,69.59,69.61,69.53,69.55,175691.0,60.751,60.7685,60.6987,60.7161,175691.0
2021-10-29 13:40:00,69.54,69.55,69.38,69.41,328585.0,60.7074,60.7161,60.5677,60.5939,328585.0
2021-10-29 13:50:00,69.42,69.48,69.41,69.48,219553.0,60.6026,60.655,60.5939,60.655,219553.0
2021-10-29 14:00:00,69.48,69.48,69.3,69.31,502892.0,60.655,60.655,60.4979,60.5066,502892.0
2021-10-29 14:10:00,69.31,69.36,69.24,69.26,382784.0,60.5066,60.5502,60.4455,60.463,382784.0
2021-10-29 14:20:00,69.25,69.28,69.1,69.13,549550.0,60.4542,60.4804,60.3233,60.3495,549550.0
2021-10-29 14:30:00,69.13,69.29,69.12,69.24,329971.0,60.3495,60.4891,60.3407,60.4455,329971.0
2021-10-29 14:40:00,69.24,69.36,69.24,69.31,333105.0,60.4455,60.5502,60.4455,60.5066,333105.0
2021-10-29 14:50:00,69.31,69.34,69.19,69.19,380962.0,60.5066,60.5328,60.4018,60.4018,380962.0
2021-10-29 15:00:00,69.19,69.23,69.14,69.14,330005.0,60.4018,60.4368,60.3582,60.3582,330005.0
2021-10-29 15:10:00,69.15,69.15,69.0,69.02,455981.0,60.3669,60.3669,60.236,60.2534,455981.0
2021-10-29 15:20:00,69.02,69.06,68.97,69.06,437116.0,60.2534,60.2884,60.2098,60.2884,437116.0
2021-10-29 15:30:00,69.06,69.18,69.06,69.13,500078.0,60.2884,60.3931,60.2884,60.3495,500078.0
2021-10-29 15:40:00,69.13,69.27,69.12,69.22,642206.0,60.3495,60.4717,60.3407,60.428,642206.0
2021-10-29 15:50:00,69.23,69.34,69.12,69.16,1590640.0,60.4368,60.5328,60.3407,60.3757,1590640.0
2021-11-01 09:30:00,69.93,69.93,69.25,69.35,1110570.0,61.0479,61.0479,60.4542,60.5415,1110570.0
2021-11-01 09:40:00,69.35,69.55,69.26,69.32,543343.0,60.5415,60.7161,60.463,60.5153,543343.0
2021-11-01 09:50:00,69.32,69.39,69.13,69.18,308297.0,60.5153,60.5764,60.3495,60.3931,308297.0
2021-11-01 10:00:00,69.18,69.46,69.03,69.44,344600.0,60.3931,60.6375,60.2622,60.6201,344600.0
2021-11-01 10:10:00,69.43,69.48,69.3,69.39,400772.0,60.6114,60.655,60.4979,60.5764,400772.0
2021-11-01 10:20:00,69.39,69.56,69.27,69.31,428807.0,60.5764,60.7248,60.4717,60.5066,428807.0
2021-11-01 10:30:00,69.32,69.52,69.29,69.43,531442.0,60.5153,60.6899,60.4891,60.6114,531442.0
2021-11-01 10:40:00,69.44,69.58,69.39,69.53,461079.0,60.6201,60.7423,60.5764,60.6987,461079.0
2021-11-01 10:50:00,69.53,69.6,69.41,69.56,497518.0,60.6987,60.7598,60.5939,60.7248,497518.0
2021-11-01 11:00:00,69.56,69.67,69.5,69.53,244898.0,60.7248,60.8209,60.6725,60.6987,244898.0
2021-11-01 11:10:00,69.53,69.57,69.46,69.56,365173.0,60.6987,60.7336,60.6375,60.7248,365173.0
2021-11-01 11:20:00,69.57,69.66,69.53,69.58,275445.0,60.7336,60.8121,60.6987,60.7423,275445.0
2021-11-01 11:30:00,69.57,69.64,69.44,69.45,232924.0,60.7336,60.7947,60.6201,60.6288,232924.0
2021-11-01 11:40:00,69.45,69.52,69.38,69.41,228200.0,60.6288,60.6899,60.5677,60.5939,228200.0
2021-11-01 11:50:00,69.4,69.42,69.34,69.38,265555.0,60.5852,60.6026,60.5328,60.5677,265555.0
2021-11-01 12:00:00,69.38,69.61,69.37,69.61,194098.0,60.5677,60.7685,60.559,60.7685,194098.0
2021-11-01 12:10:00,69.61,69.69,69.58,69.69,254944.0,60.7685,60.8383,60.7423,60.8383,254944.0
2021-11-01 12:20:00,69.69,69.72,69.59,69.65,263224.0,60.8383,60.8645,60.751,60.8034,263224.0
2021-11-01 12:30:00,69.64,69.75,69.61,69.73,157603.0,60.7947,60.8907,60.7685,60.8733,157603.0
2021-11-01 12:40:00,69.73,69.76,69.67,69.72,162615.0,60.8733,60.8994,60.8209,60.8645,162615.0
2021-11-01 12:50:00,69.72,69.82,69.69,69.77,234789.0,60.8645,60.9518,60.8383,60.9082,234789.0
2021-11-01 13:00:00,69.78,69.79,69.69,69.76,158006.0,60.9169,60.9256,60.8383,60.8994,158006.0
2021-11-01 13:10:00,69.76,69.77,69.68,69.68,138261.0,60.8994,60.9082,60.8296,60.8296,138261.0
2021-11-01 13:20:00,69.67,69.68,69.53,69.53,197552.0,60.8209,60.8296,60.6987,60.6987,197552.0
2021-11-01 13:30:00,69.54,69.56,69.5,69.55,184623.0,60.7074,60.7248,60.6725,60.7161,184623.0
2021-11-01 13:40:00,69.56,69.57,69.43,69.5,196006.0,60.7248,60.7336,60.6114,60.6725,196006.0
2021-11-01 13:50:00,69.5,69.54,69.44,69.45,181726.0,60.6725,60.7074,60.6201,60.6288,181726.0
2021-11-01 14:00:00,69.45,69.48,69.38,69.41,225177.0,60.6288,60.655,60.5677,60.5939,225177.0
2021-11-01 14:10:00,69.41,69.46,69.36,69.4,206057.0,60.5939,60.6375,60.5502,60.5852,206057.0
2021-11-01 14:20:00,69.4,69.43,69.36,69.41,209067.0,60.5852,60.6114,60.5502,60.5939,209067.0
2021-11-01 14:30:00,69.41,69.52,69.41,69.48,381458.0,60.5939,60.6899,60.5939,60.655,381458.0
2021-11-01 14:40:00,69.47,69.49,69.44,69.46,244527.0,60.6463,60.6637,60.6201,60.6375,244527.0
2021-11-01 14:50:00,69.46,69.46,69.34,69.42,220149.0,60.6375,60.6375,60.5328,60.6026,220149.0
2021-11-01 15:00:00,69.42,69.47,69.4,69.42,148527.0,60.6026,60.6463,60.5852,60.6026,148527.0
2021-11-01 15:10:00,69.42,69.46,69.41,69.42,165721.0,60.6026,60.6375,60.5939,60.6026,165721.0
2021-11-01 15:20:00,69.42,69.48,69.34,69.44,255761.0,60.6026,60.655,60.5328,60.6201,255761.0
2021-11-01 15:30:00,69.45,69.48,69.4,69.42,447331.0,60.6288,60.655,60.5852,60.6026,447331.0
2021-11-01 15:40:00,69.42,69.55,69.41,69.53,693331.0,60.6026,60.7161,60.5939,60.6987,693331.0
2021-11-01 15:50:00,69.53,69.67,69.5,69.6,1499426.0,60.6987,60.8209,60.6725,60.7598,1499426.0
2021-11-02 09:30:00,69.53,69.63,69.13,69.16,1446030.0,60.6987,60.786,60.3495,60.3757,1446030.0
2021-11-02 09:40:00,69.16,69.24,68.94,69.04,803675.0,60.3757,60.4455,60.1836,60.2709,803675.0
2021-11-02 09:50:00,69.02,69.22,69.01,69.13,360200.0,60.2534,60.428,60.2447,60.3495,360200.0
2021-11-02 10:00:00,69.13,69.56,69.1,69.53,334431.0,60.3495,60.7248,60.3233,60.6987,334431.0
2021-11-02 10:10:00,69.52,69.57,69.4,69.41,346269.0,60.6899,60.7336,60.5852,60.5939,346269.0
2021-11-02 10:20:00,69.41,69.42,69.26,69.29,233730.0,60.5939,60.6026,60.463,60.4891,233730.0
2021-11-02 10:30:00,69.27,69.34,69.15,69.32,288348.0,60.4717,60.5328,60.3669,60.5153,288348.0
2021-11-02 10:40:00,69.31,69.37,69.14,69.22,305537.0,60.5066,60.559,60.3582,60.428,305537.0
2021-11-02 10:50:00,69.21,69.21,69.07,69.17,343585.0,60.4193,60.4193,60.2971,60.3844,343585.0
2021-11-02 11:00:00,69.18,69.26,69.11,69.23,328827.0,60.3931,60.463,60.332,60.4368,328827.0
2021-11-02 11:10:00,69.23,69.23,69.11,69.12,257167.0,60.4368,60.4368,60.332,60.3407,257167.0
2021-11-02 11:20:00,69.12,69.25,69.05,69.25,216186.0,60.3407,60.4542,60.2796,60.4542,216186.0
2021-11-02 11:30:00,69.25,69.25,69.09,69.13,233831.0,60.4542,60.4542,60.3145,60.3495,233831.0
2021-11-02 11:40:00,69.13,69.22,69.03,69.03,262049.0,60.3495,60.428,60.2622,60.2622,262049.0
2021-11-02 11:50:00,69.04,69.06,68.97,68.98,295976.0,60.2709,60.2884,60.2098,60.2185,295976.0
2021-11-02 12:00:00,68.99,69.05,68.91,68.92,483239.0,60.2272,60.2796,60.1574,60.1661,483239.0
2021-11-02 12:10:00,68.92,69.08,68.91,69.06,369657.0,60.1661,60.3058,60.1574,60.2884,369657.0
2021-11-02 12:20:00,69.06,69.08,68.91,68.95,354867.0,60.2884,60.3058,60.1574,60.1923,354867.0
2021-11-02 12:30:00,68.95,69.01,68.92,69.0,270606.0,60.1923,60.2447,60.1661,60.236,270606.0
2021-11-02 12:40:00,69.0,69.02,68.95,68.98,160548.0,60.236,60.2534,60.1923,60.2185,160548.0
2021-11-02 12:50:00,68.98,69.0,68.86,68.86,420456.0,60.2185,60.236,60.1138,60.1138,420456.0
2021-11-02 13:00:00,68.87,68.92,68.86,68.89,265488.0,60.1225,60.1661,60.1138,60.1399,265488.0
2021-11-02 13:10:00,68.89,68.96,68.85,68.9,236030.0,60.1399,60.2011,60.105,60.1487,236030.0
2021-11-02 13:20:00,68.9,68.91,68.82,68.86,230639.0,60.1487,60.1574,60.0788,60.1138,230639.0
2021-11-02 13:30:00,68.87,68.88,68.77,68.78,276196.0,60.1225,60.1312,60.0352,60.0439,276196.0
2021-11-02 13:40:00,68.78,68.83,68.71,68.72,418931.0,60.0439,60.0876,59.9828,59.9915,418931.0
2021-11-02 13:50:00,68.72,68.77,68.7,68.72,220492.0,59.9915,60.0352,59.9741,59.9915,220492.0
2021-11-02 14:00:00,68.72,68.75,68.64,68.65,216297.0,59.9915,60.0177,59.9217,59.9304,216297.0
2021-11-02 14:10:00,68.65,68.66,68.61,68.64,367763.0,59.9304,59.9392,59.8955,59.9217,367763.0
2021-11-02 14:20:00,68.65,68.71,68.63,68.67,322630.0,59.9304,59.9828,59.913,59.9479,322630.0
2021-11-02 14:30:00,68.67,68.79,68.66,68.77,388010.0,59.9479,60.0526,59.9392,60.0352,388010.0
2021-11-02 14:40:00,68.77,68.85,68.76,68.8,339438.0,60.0352,60.105,60.0265,60.0614,339438.0
2021-11-02 14:50:00,68.81,68.84,68.73,68.76,237009.0,60.0701,60.0963,60.0003,60.0265,237009.0
2021-11-02 15:00:00,68.76,68.76,68.65,68.67,266101.0,60.0265,60.0265,59.9304,59.9479,266101.0
2021-11-02 15:10:00,68.67,68.73,68.65,68.7,274345.0,59.9479,60.0003,59.9304,59.9741,274345.0
2021-11-02 15:20:00,68.7,68.72,68.65,68.71,331674.0,59.9741,59.9915,59.9304,59.9828,331674.0
2021-11-02 15:30:00,68.71,68.72,68.62,68.66,442710.0,59.9828,59.9915,59.9042,59.9392,442710.0
2021-11-02 15:40:00,68.67,68.71,68.62,68.7,696884.0,59.9479,59.9828,59.9042,59.9741,696884.0
2021-11-02 15:50:00,68.7,68.71,68.54,68.59,1956293.0,59.9741,59.9828,59.8344,59.8781,1956293.0
2021-11-03 09:30:00,68.3,68.72,68.09,68.44,794826.0,59.6249,59.9915,59.4416,59.7471,794826.0
2021-11-03 09:40:00,68.42,69.06,68.41,69.05,645454.0,59.7296,60.2884,59.7209,60.2796,645454.0
2021-11-03 09:50:00,69.06,69.27,69.03,69.13,650458.0,60.2884,60.4717,60.2622,60.3495,650458.0
2021-11-03 10:00:00,69.14,69.4,69.12,69.4,988027.0,60.3582,60.5852,60.3407,60.5852,988027.0
2021-11-03 10:10:00,69.39,69.44,69.27,69.35,454890.0,60.5764,60.6201,60.4717,60.5415,454890.0
2021-11-03 10:20:00,69.34,69.41,69.25,69.4,673352.0,60.5328,60.5939,60.4542,60.5852,673352.0
2021-11-03 10:30:00,69.4,69.45,69.27,69.42,834230.0,60.5852,60.6288,60.4717,60.6026,834230.0
2021-11-03 10:40:00,69.42,69.57,69.32,69.33,662385.0,60.6026,60.7336,60.5153,60.5241,662385.0
2021-11-03 10:50:00,69.33,69.37,69.19,69.22,601420.0,60.5241,60.559,60.4018,60.428,601420.0
2021-11-03 11:00:00,69.22,69.4,69.11,69.3,418852.0,60.428,60.5852,60.332,60.4979,418852.0
2021-11-03 11:10:00,69.31,69.49,69.3,69.32,395255.0,60.5066,60.6637,60.4979,60.5153,395255.0
2021-11-03 11:20:00,69.33,69.33,69.15,69.19,261994.0,60.5241,60.5241,60.3669,60.4018,261994.0
2021-11-03 11:30:00,69.19,69.3,69.19,69.2,231125.0,60.4018,60.4979,60.4018,60.4106,231125.0
2021-11-03 11:40:00,69.2,69.2,69.11,69.16,191256.0,60.4106,60.4106,60.332,60.3757,191256.0
2021-11-03 11:50:00,69.16,69.18,69.07,69.07,202387.0,60.3757,60.3931,60.2971,60.2971,202387.0
2021-11-03 12:00:00,69.08,69.08,68.94,68.99,344187.0,60.3058,60.3058,60.1836,60.2272,344187.0
2021-11-03 12:10:00,68.98,68.99,68.88,68.9,377952.0,60.2185,60.2272,60.1312,60.1487,377952.0
2021-11-03 12:20:00,68.89,68.96,68.84,68.91,244789.0,60.1399,60.2011,60.0963,60.1574,244789.0
2021-11-03 12:30:00,68.9,69.07,68.89,69.07,215462.0,60.1487,60.2971,60.1399,60.2971,215462.0
2021-11-03 12:40:00,69.07,69.11,69.0,69.11,173223.0,60.2971,60.332,60.236,60.332,173223.0
2021-11-03 12:50:00,69.11,69.12,69.02,69.06,186846.0,60.332,60.3407,60.2534,60.2884,186846.0
2021-11-03 13:00:00,69.06,69.07,68.98,69.01,152740.0,60.2884,60.2971,60.2185,60.2447,152740.0
2021-11-03 13:10:00,69.01,69.02,68.91,68.91,132140.0,60.2447,60.2534,60.1574,60.1574,132140.0
2021-11-03 13:20:00,68.91,68.93,68.83,68.85,193156.0,60.1574,60.1749,60.0876,60.105,193156.0
2021-11-03 13:30:00,68.84,68.85,68.76,68.79,141416.0,60.0963,60.105,60.0265,60.0526,141416.0
2021-11-03 13:40:00,68.79,68.83,68.75,68.83,141018.0,60.0526,60.0876,60.0177,60.0876,141018.0
2021-11-03 13:50:00,68.83,68.93,68.82,68.9,203142.0,60.0876,60.1749,60.0788,60.1487,203142.0
2021-11-03 14:00:00,68.89,69.29,68.82,69.26,362343.0,60.1399,60.4891,60.0788,60.463,362343.0
2021-11-03 14:10:00,69.26,69.58,69.2,69.52,575927.0,60.463,60.7423,60.4106,60.6899,575927.0
2021-11-03 14:20:00,69.52,69.55,69.06,69.08,871917.0,60.6899,60.7161,60.2884,60.3058,871917.0
2021-11-03 14:30:00,69.07,69.21,69.05,69.13,276131.0,60.2971,60.4193,60.2796,60.3495,276131.0
2021-11-03 14:40:00,69.13,69.28,69.12,69.28,349171.0,60.3495,60.4804,60.3407,60.4804,349171.0
2021-11-03 14:50:00,69.28,69.39,69.24,69.34,501206.0,60.4804,60.5764,60.4455,60.5328,501206.0
2021-11-03 15:00:00,69.34,69.57,69.34,69.54,337883.0,60.5328,60.7336,60.5328,60.7074,337883.0
2021-11-03 15:10:00,69.53,69.58,69.42,69.44,398612.0,60.6987,60.7423,60.6026,60.6201,398612.0
2021-11-03 15:20:00,69.44,69.45,69.26,69.33,433068.0,60.6201,60.6288,60.463,60.5241,433068.0
2021-11-03 15:30:00,69.33,69.33,69.21,69.24,354538.0,60.5241,60.5241,60.4193,60.4455,354538.0
2021-11-03 15:40:00,69.24,69.26,69.17,69.22,339548.0,60.4455,60.463,60.3844,60.428,339548.0
2021-11-03 15:50:00,69.22,69.23,68.94,69.01,1695466.0,60.428,60.4368,60.1836,60.2447,1695466.0
2021-11-04 09:30:00,68.75,68.77,67.87,67.98,1322518.0,60.0177,60.0352,59.2495,59.3455,1322518.0
2021-11-04 09:40:00,67.97,67.98,67.41,67.56,1320538.0,59.3368,59.3455,58.8479,58.9789,1320538.0
2021-11-04 09:50:00,67.56,67.87,67.52,67.76,871878.0,58.9789,59.2495,58.944,59.1535,871878.0
2021-11-04 10:00:00,67.76,67.94,67.75,67.87,782954.0,59.1535,59.3106,59.1447,59.2495,782954.0
2021-11-04 10:10:00,67.88,67.98,67.54,67.56,485760.0,59.2582,59.3455,58.9614,58.9789,485760.0
2021-11-04 10:20:00,67.56,67.6,67.45,67.52,956669.0,58.9789,59.0138,58.8828,58.944,956669.0
2021-11-04 10:30:00,67.53,67.57,67.1,67.29,1184220.0,58.9527,58.9876,58.5773,58.7432,1184220.0
2021-11-04 10:40:00,67.28,67.31,67.11,67.12,614222.0,58.7344,58.7606,58.586,58.5948,614222.0
2021-11-04 10:50:00,67.12,67.15,66.92,67.0,1084927.0,58.5948,58.621,58.4202,58.49,1084927.0
2021-11-04 11:00:00,67.01,67.01,66.74,66.82,780457.0,58.4987,58.4987,58.263,58.3329,780457.0
2021-11-04 11:10:00,66.81,66.96,66.74,66.76,792735.0,58.3241,58.4551,58.263,58.2805,792735.0
2021-11-04 11:20:00,66.76,66.85,66.69,66.75,739584.0,58.2805,58.3591,58.2194,58.2718,739584.0
2021-11-04 11:30:00,66.74,66.93,66.7,66.88,1039430.0,58.263,58.4289,58.2281,58.3852,1039430.0
2021-11-04 11:40:00,66.87,67.06,66.87,67.01,602694.0,58.3765,58.5424,58.3765,58.4987,602694.0
2021-11-04 11:50:00,67.0,67.13,66.96,67.12,586856.0,58.49,58.6035,58.4551,58.5948,586856.0
2021-11-04 12:00:00,67.12,67.14,67.03,67.05,492238.0,58.5948,58.6122,58.5162,58.5337,492238.0
2021-11-04 12:10:00,67.05,67.07,66.94,67.0,589542.0,58.5337,58.5511,58.4376,58.49,589542.0
2021-11-04 12:20:00,67.0,67.03,66.94,67.0,415096.0,58.49,58.5162,58.4376,58.49,415096.0
2021-11-04 12:30:00,67.01,67.01,66.91,66.92,572200.0,58.4987,58.4987,58.4114,58.4202,572200.0
2021-11-04 12:40:00,66.92,67.07,66.91,67.05,456739.0,58.4202,58.5511,58.4114,58.5337,456739.0
2021-11-04 12:50:00,67.04,67.1,66.9,66.92,365629.0,58.5249,58.5773,58.4027,58.4202,365629.0
2021-11-04 13:00:00,66.92,66.95,66.82,66.94,692719.0,58.4202,58.4464,58.3329,58.4376,692719.0
2021-11-04 13:10:00,66.94,67.01,66.9,66.96,257892.0,58.4376,58.4987,58.4027,58.4551,257892.0
2021-11-04 13:20:00,66.96,67.03,66.95,67.02,276929.0,58.4551,58.5162,58.4464,58.5075,276929.0
2021-11-04 13:30:00,67.03,67.03,66.85,66.91,403679.0,58.5162,58.5162,58.3591,58.4114,403679.0
2021-11-04 13:40:00,66.91,66.95,66.79,66.81,576183.0,58.4114,58.4464,58.3067,58.3241,576183.0
2021-11-04 13:50:00,66.82,66.83,66.72,66.82,365346.0,58.3329,58.3416,58.2456,58.3329,365346.0
2021-11-04 14:00:00,66.82,66.82,66.66,66.73,572946.0,58.3329,58.3329,58.1932,58.2543,572946.0
2021-11-04 14:10:00,66.74,66.83,66.72,66.73,362223.0,58.263,58.3416,58.2456,58.2543,362223.0
2021-11-04 14:20:00,66.73,66.8,66.69,66.7,284511.0,58.2543,58.3154,58.2194,58.2281,284511.0
2021-11-04 14:30:00,66.7,66.71,66.62,66.63,386807.0,58.2281,58.2368,58.1583,58.167,386807.0
2021-11-04 14:40:00,66.64,66.74,66.64,66.73,336936.0,58.1757,58.263,58.1757,58.2543,336936.0
2021-11-04 14:50:00,66.74,66.75,66.63,66.67,419703.0,58.263,58.2718,58.167,58.2019,419703.0
2021-11-04 15:00:00,66.67,66.68,66.52,66.62,647271.0,58.2019,58.2106,58.071,58.1583,647271.0
2021-11-04 15:10:00,66.62,66.68,66.59,66.67,507899.0,58.1583,58.2106,58.1321,58.2019,507899.0
2021-11-04 15:20:00,66.67,66.82,66.66,66.78,499007.0,58.2019,58.3329,58.1932,58.2979,499007.0
2021-11-04 15:30:00,66.78,66.95,66.76,66.88,677616.0,58.2979,58.4464,58.2805,58.3852,677616.0
2021-11-04 15:40:00,66.88,66.97,66.79,66.92,904840.0,58.3852,58.4638,58.3067,58.4202,904840.0
2021-11-04 15:50:00,66.95,67.03,66.86,67.01,2476296.0,58.4464,58.5162,58.3678,58.4987,2476296.0
2021-11-05 09:30:00,67.82,67.88,67.32,67.36,1747695.0,59.2059,59.2582,58.7694,58.8043,1747695.0
2021-11-05 09:40:00,67.36,67.67,67.28,67.62,1115875.0,58.8043,59.0749,58.7344,59.0313,1115875.0
2021-11-05 09:50:00,67.62,67.83,67.55,67.65,788476.0,59.0313,59.2146,58.9701,59.0574,788476.0
2021-11-05 10:00:00,67.64,67.76,67.57,67.7,706313.0,59.0487,59.1535,58.9876,59.1011,706313.0
2021-11-05 10:10:00,67.71,67.81,67.51,67.68,549638.0,59.1098,59.1971,58.9352,59.0836,549638.0
2021-11-05 10:20:00,67.69,67.79,67.68,67.78,355096.0,59.0924,59.1797,59.0836,59.1709,355096.0
2021-11-05 10:30:00,67.78,67.89,67.69,67.74,546016.0,59.1709,59.267,59.0924,59.136,546016.0
2021-11-05 10:40:00,67.73,67.97,67.7,67.87,464807.0,59.1273,59.3368,59.1011,59.2495,464807.0
2021-11-05 10:50:00,67.87,67.91,67.77,67.85,322507.0,59.2495,59.2844,59.1622,59.232,322507.0
2021-11-05 11:00:00,67.86,67.99,67.8,67.92,435200.0,59.2408,59.3543,59.1884,59.2931,435200.0
2021-11-05 11:10:00,67.92,67.97,67.83,67.84,320918.0,59.2931,59.3368,59.2146,59.2233,320918.0
2021-11-05 11:20:00,67.84,67.89,67.8,67.83,299545.0,59.2233,59.267,59.1884,59.2146,299545.0
2021-11-05 11:30:00,67.83,67.88,67.65,67.67,609815.0,59.2146,59.2582,59.0574,59.0749,609815.0
2021-11-05 11:40:00,67.67,67.68,67.49,67.5,389224.0,59.0749,59.0836,58.9178,58.9265,389224.0
2021-11-05 11:50:00,67.49,67.51,67.4,67.49,269812.0,58.9178,58.9352,58.8392,58.9178,269812.0
2021-11-05 12:00:00,67.49,67.58,67.48,67.58,218329.0,58.9178,58.9963,58.909,58.9963,218329.0
2021-11-05 12:10:00,67.58,67.58,67.5,67.54,348069.0,58.9963,58.9963,58.9265,58.9614,348069.0
2021-11-05 12:20:00,67.53,67.59,67.49,67.5,292441.0,58.9527,59.0051,58.9178,58.9265,292441.0
2021-11-05 12:30:00,67.5,67.56,67.44,67.48,257062.0,58.9265,58.9789,58.8741,58.909,257062.0
2021-11-05 12:40:00,67.47,67.51,67.39,67.51,193551.0,58.9003,58.9352,58.8305,58.9352,193551.0
2021-11-05 12:50:00,67.51,67.52,67.33,67.34,307003.0,58.9352,58.944,58.7781,58.7868,307003.0
2021-11-05 13:00:00,67.34,67.41,67.34,67.38,226762.0,58.7868,58.8479,58.7868,58.8217,226762.0
2021-11-05 13:10:00,67.39,67.49,67.33,67.48,160828.0,58.8305,58.9178,58.7781,58.909,160828.0
2021-11-05 13:20:00,67.48,67.49,67.24,67.27,297836.0,58.909,58.9178,58.6995,58.7257,297836.0
2021-11-05 13:30:00,67.27,67.41,67.26,67.26,199680.0,58.7257,58.8479,58.717,58.717,199680.0
2021-11-05 13:40:00,67.27,67.28,67.11,67.15,225164.0,58.7257,58.7344,58.586,58.621,225164.0
2021-11-05 13:50:00,67.15,67.29,67.14,67.23,183587.0,58.621,58.7432,58.6122,58.6908,183587.0
2021-11-05 14:00:00,67.22,67.3,67.19,67.25,189350.0,58.6821,58.7519,58.6559,58.7082,189350.0
2021-11-05 14:10:00,67.25,67.34,67.21,67.31,196671.0,58.7082,58.7868,58.6733,58.7606,196671.0
2021-11-05 14:20:00,67.31,67.32,67.24,67.3,171796.0,58.7606,58.7694,58.6995,58.7519,171796.0
2021-11-05 14:30:00,67.3,67.32,67.2,67.23,233956.0,58.7519,58.7694,58.6646,58.6908,233956.0
2021-11-05 14:40:00,67.23,67.25,67.17,67.21,225645.0,58.6908,58.7082,58.6384,58.6733,225645.0
2021-11-05 14:50:00,67.21,67.24,67.19,67.2,236402.0,58.6733,58.6995,58.6559,58.6646,236402.0
2021-11-05 15:00:00,67.2,67.22,67.13,67.2,321759.0,58.6646,58.6821,58.6035,58.6646,321759.0
2021-11-05 15:10:00,67.2,67.22,67.11,67.12,317933.0,58.6646,58.6821,58.586,58.5948,317933.0
2021-11-05 15:20:00,67.12,67.13,67.02,67.05,319714.0,58.5948,58.6035,58.5075,58.5337,319714.0
2021-11-05 15:30:00,67.05,67.09,66.99,67.07,479264.0,58.5337,58.5686,58.4813,58.5511,479264.0
2021-11-05 15:40:00,67.06,67.1,67.01,67.03,450610.0,58.5424,58.5773,58.4987,58.5162,450610.0
2021-11-05 15:50:00,67.04,67.08,66.95,67.0,1538931.0,58.5249,58.5598,58.4464,58.49,1538931.0
2021-11-08 09:30:00,67.89,68.24,67.37,68.19,1834898.0,59.267,59.5725,58.813,59.5289,1834898.0
2021-11-08 09:40:00,68.18,68.94,68.17,68.68,2045145.0,59.5201,60.1836,59.5114,59.9566,2045145.0
2021-11-08 09:50:00,68.67,68.91,68.5,68.73,1047559.0,59.9479,60.1574,59.7995,60.0003,1047559.0
2021-11-08 10:00:00,68.73,69.02,68.55,68.75,1042419.0,60.0003,60.2534,59.8431,60.0177,1042419.0
2021-11-08 10:10:00,68.75,68.84,68.62,68.63,708523.0,60.0177,60.0963,59.9042,59.913,708523.0
2021-11-08 10:20:00,68.63,68.67,68.49,68.58,495582.0,59.913,59.9479,59.7908,59.8693,495582.0
2021-11-08 10:30:00,68.59,68.8,68.47,68.75,535490.0,59.8781,60.0614,59.7733,60.0177,535490.0
2021-11-08 10:40:00,68.75,68.99,68.64,68.98,643216.0,60.0177,60.2272,59.9217,60.2185,643216.0
2021-11-08 10:50:00,68.98,69.01,68.81,68.87,819208.0,60.2185,60.2447,60.0701,60.1225,819208.0
2021-11-08 11:00:00,68.87,69.02,68.85,68.9,613291.0,60.1225,60.2534,60.105,60.1487,613291.0
2021-11-08 11:10:00,68.9,68.99,68.82,68.98,503984.0,60.1487,60.2272,60.0788,60.2185,503984.0
2021-11-08 11:20:00,68.98,69.01,68.88,68.9,318120.0,60.2185,60.2447,60.1312,60.1487,318120.0
2021-11-08 11:30:00,68.89,68.96,68.75,68.84,422616.0,60.1399,60.2011,60.0177,60.0963,422616.0
2021-11-08 11:40:00,68.84,68.94,68.78,68.91,311822.0,60.0963,60.1836,60.0439,60.1574,311822.0
2021-11-08 11:50:00,68.91,68.92,68.74,68.75,433587.0,60.1574,60.1661,60.009,60.0177,433587.0
2021-11-08 12:00:00,68.75,68.75,68.52,68.6,405222.0,60.0177,60.0177,59.8169,59.8868,405222.0
2021-11-08 12:10:00,68.61,68.64,68.56,68.58,152065.0,59.8955,59.9217,59.8519,59.8693,152065.0
2021-11-08 12:20:00,68.58,68.64,68.54,68.58,226971.0,59.8693,59.9217,59.8344,59.8693,226971.0
2021-11-08 12:30:00,68.58,68.61,68.52,68.56,195317.0,59.8693,59.8955,59.8169,59.8519,195317.0
2021-11-08 12:40:00,68.55,68.59,68.41,68.41,259127.0,59.8431,59.8781,59.7209,59.7209,259127.0
2021-11-08 12:50:00,68.42,68.42,68.26,68.3,318779.0,59.7296,59.7296,59.59,59.6249,318779.0
2021-11-08 13:00:00,68.3,68.4,68.26,68.36,388045.0,59.6249,59.7122,59.59,59.6773,388045.0
2021-11-08 13:10:00,68.36,68.37,68.25,68.32,214258.0,59.6773,59.686,59.5812,59.6423,214258.0
2021-11-08 13:20:00,68.31,68.41,68.28,68.37,335011.0,59.6336,59.7209,59.6074,59.686,335011.0
2021-11-08 13:30:00,68.37,68.41,68.32,68.36,196319.0,59.686,59.7209,59.6423,59.6773,196319.0
2021-11-08 13:40:00,68.37,68.4,68.33,68.36,214701.0,59.686,59.7122,59.6511,59.6773,214701.0
2021-11-08 13:50:00,68.37,68.4,68.33,68.36,194971.0,59.686,59.7122,59.6511,59.6773,194971.0
2021-11-08 14:00:00,68.36,68.48,68.35,68.41,237674.0,59.6773,59.782,59.6685,59.7209,237674.0
2021-11-08 14:10:00,68.4,68.4,68.3,68.31,142761.0,59.7122,59.7122,59.6249,59.6336,142761.0
2021-11-08 14:20:00,68.31,68.35,68.18,68.3,263016.0,59.6336,59.6685,59.5201,59.6249,263016.0
2021-11-08 14:30:00,68.3,68.48,68.27,68.42,285387.0,59.6249,59.782,59.5987,59.7296,285387.0
2021-11-08 14:40:00,68.42,68.43,68.38,68.42,166788.0,59.7296,59.7384,59.6947,59.7296,166788.0
2021-11-08 14:50:00,68.42,68.48,68.41,68.48,201798.0,59.7296,59.782,59.7209,59.782,201798.0
2021-11-08 15:00:00,68.48,68.53,68.37,68.39,204627.0,59.782,59.8257,59.686,59.7035,204627.0
2021-11-08 15:10:00,68.39,68.44,68.34,68.42,272190.0,59.7035,59.7471,59.6598,59.7296,272190.0
2021-11-08 15:20:00,68.42,68.45,68.3,68.34,269131.0,59.7296,59.7558,59.6249,59.6598,269131.0
2021-11-08 15:30:00,68.34,68.42,68.3,68.39,295167.0,59.6598,59.7296,59.6249,59.7035,295167.0
2021-11-08 15:40:00,68.4,68.4,68.31,68.34,455184.0,59.7122,59.7122,59.6336,59.6598,455184.0
2021-11-08 15:50:00,68.35,68.46,68.34,68.45,1290455.0,59.6685,59.7646,59.6598,59.7558,1290455.0
2021-11-09 09:30:00,67.78,68.24,67.63,67.9,921223.0,59.1709,59.5725,59.04,59.2757,921223.0
2021-11-09 09:40:00,67.92,67.98,67.51,67.54,589532.0,59.2931,59.3455,58.9352,58.9614,589532.0
2021-11-09 09:50:00,67.54,67.89,67.44,67.57,724085.0,58.9614,59.267,58.8741,58.9876,724085.0
2021-11-09 10:00:00,67.58,67.8,67.55,67.71,391683.0,58.9963,59.1884,58.9701,59.1098,391683.0
2021-11-09 10:10:00,67.7,68.15,67.56,68.0,718340.0,59.1011,59.4939,58.9789,59.363,718340.0
2021-11-09 10:20:00,68.0,68.14,67.86,68.11,384082.0,59.363,59.4852,59.2408,59.459,384082.0
2021-11-09 10:30:00,68.12,68.19,67.87,67.88,246941.0,59.4677,59.5289,59.2495,59.2582,246941.0
2021-11-09 10:40:00,67.88,68.03,67.85,67.92,206093.0,59.2582,59.3892,59.232,59.2931,206093.0
2021-11-09 10:50:00,67.92,67.93,67.82,67.84,317771.0,59.2931,59.3019,59.2059,59.2233,317771.0
2021-11-09 11:00:00,67.84,67.87,67.79,67.85,154720.0,59.2233,59.2495,59.1797,59.232,154720.0
2021-11-09 11:10:00,67.84,67.91,67.76,67.86,231567.0,59.2233,59.2844,59.1535,59.2408,231567.0
2021-11-09 11:20:00,67.86,67.89,67.72,67.72,202435.0,59.2408,59.267,59.1186,59.1186,202435.0
2021-11-09 11:30:00,67.71,67.86,67.7,67.8,239853.0,59.1098,59.2408,59.1011,59.1884,239853.0
2021-11-09 11:40:00,67.81,67.86,67.65,67.67,245248.0,59.1971,59.2408,59.0574,59.0749,245248.0
2021-11-09 11:50:00,67.67,67.71,67.56,67.62,284931.0,59.0749,59.1098,58.9789,59.0313,284931.0
2021-11-09 12:00:00,67.61,67.66,67.57,67.61,199705.0,59.0225,59.0662,58.9876,59.0225,199705.0
2021-11-09 12:10:00,67.62,67.7,67.62,67.65,153189.0,59.0313,59.1011,59.0313,59.0574,153189.0
2021-11-09 12:20:00,67.66,67.7,67.61,67.67,169946.0,59.0662,59.1011,59.0225,59.0749,169946.0
2021-11-09 12:30:00,67.66,67.71,67.63,67.7,141312.0,59.0662,59.1098,59.04,59.1011,141312.0
2021-11-09 12:40:00,67.7,67.76,67.65,67.69,197845.0,59.1011,59.1535,59.0574,59.0924,197845.0
2021-11-09 12:50:00,67.69,67.73,67.67,67.67,115034.0,59.0924,59.1273,59.0749,59.0749,115034.0
2021-11-09 13:00:00,67.68,67.72,67.65,67.71,163874.0,59.0836,59.1186,59.0574,59.1098,163874.0
2021-11-09 13:10:00,67.71,67.71,67.56,67.59,233614.0,59.1098,59.1098,58.9789,59.0051,233614.0
2021-11-09 13:20:00,67.58,67.64,67.54,67.6,141753.0,58.9963,59.0487,58.9614,59.0138,141753.0
2021-11-09 13:30:00,67.61,67.66,67.53,67.54,147997.0,59.0225,59.0662,58.9527,58.9614,147997.0
2021-11-09 13:40:00,67.53,67.55,67.47,67.48,210254.0,58.9527,58.9701,58.9003,58.909,210254.0
2021-11-09 13:50:00,67.48,67.52,67.46,67.5,225262.0,58.909,58.944,58.8916,58.9265,225262.0
2021-11-09 14:00:00,67.5,67.57,67.48,67.52,169376.0,58.9265,58.9876,58.909,58.944,169376.0
2021-11-09 14:10:00,67.53,67.66,67.48,67.65,213607.0,58.9527,59.0662,58.909,59.0574,213607.0
2021-11-09 14:20:00,67.65,67.69,67.61,67.64,110713.0,59.0574,59.0924,59.0225,59.0487,110713.0
2021-11-09 14:30:00,67.64,67.76,67.61,67.76,144387.0,59.0487,59.1535,59.0225,59.1535,144387.0
2021-11-09 14:40:00,67.76,67.87,67.76,67.86,232731.0,59.1535,59.2495,59.1535,59.2408,232731.0
2021-11-09 14:50:00,67.86,67.98,67.84,67.94,286094.0,59.2408,59.3455,59.2233,59.3106,286094.0
2021-11-09 15:00:00,67.93,67.95,67.9,67.9,170292.0,59.3019,59.3193,59.2757,59.2757,170292.0
2021-11-09 15:10:00,67.91,67.92,67.87,67.89,256557.0,59.2844,59.2931,59.2495,59.267,256557.0
2021-11-09 15:20:00,67.89,67.98,67.88,67.97,144787.0,59.267,59.3455,59.2582,59.3368,144787.0
2021-11-09 15:30:00,67.97,68.05,67.88,68.05,270437.0,59.3368,59.4066,59.2582,59.4066,270437.0
2021-11-09 15:40:00,68.05,68.22,68.04,68.16,500456.0,59.4066,59.555,59.3979,59.5027,500456.0
2021-11-09 15:50:00,68.17,68.21,67.96,68.0,1568289.0,59.5114,59.5463,59.3281,59.363,1568289.0
2021-11-10 09:30:00,68.12,68.44,67.71,67.91,1070057.0,59.4677,59.7471,59.1098,59.2844,1070057.0
2021-11-10 09:40:00,67.88,68.1,67.83,67.88,420309.0,59.2582,59.4503,59.2146,59.2582,420309.0
2021-11-10 09:50:00,67.89,68.11,67.88,68.1,280107.0,59.267,59.459,59.2582,59.4503,280107.0
2021-11-10 10:00:00,68.09,68.13,67.9,67.9,403914.0,59.4416,59.4765,59.2757,59.2757,403914.0
2021-11-10 10:10:00,67.9,67.98,67.8,67.96,281956.0,59.2757,59.3455,59.1884,59.3281,281956.0
2021-11-10 10:20:00,67.95,68.07,67.95,68.01,198369.0,59.3193,59.4241,59.3193,59.3717,198369.0
2021-11-10 10:30:00,68.0,68.3,67.94,68.3,543989.0,59.363,59.6249,59.3106,59.6249,543989.0
2021-11-10 10:40:00,68.3,68.32,68.23,68.27,408783.0,59.6249,59.6423,59.5638,59.5987,408783.0
2021-11-10 10:50:00,68.26,68.43,68.24,68.26,404288.0,59.59,59.7384,59.5725,59.59,404288.0
2021-11-10 11:00:00,68.27,68.28,68.12,68.15,186550.0,59.5987,59.6074,59.4677,59.4939,186550.0
2021-11-10 11:10:00,68.15,68.24,68.09,68.17,178902.0,59.4939,59.5725,59.4416,59.5114,178902.0
2021-11-10 11:20:00,68.17,68.22,68.13,68.2,183128.0,59.5114,59.555,59.4765,59.5376,183128.0
2021-11-10 11:30:00,68.2,68.28,68.12,68.26,180929.0,59.5376,59.6074,59.4677,59.59,180929.0
2021-11-10 11:40:00,68.26,68.28,68.21,68.22,121788.0,59.59,59.6074,59.5463,59.555,121788.0
2021-11-10 11:50:00,68.22,68.32,68.22,68.29,143591.0,59.555,59.6423,59.555,59.6162,143591.0
2021-11-10 12:00:00,68.28,68.35,68.27,68.29,148788.0,59.6074,59.6685,59.5987,59.6162,148788.0
2021-11-10 12:10:00,68.29,68.3,68.17,68.22,123462.0,59.6162,59.6249,59.5114,59.555,123462.0
2021-11-10 12:20:00,68.21,68.25,68.13,68.13,151429.0,59.5463,59.5812,59.4765,59.4765,151429.0
2021-11-10 12:30:00,68.13,68.2,68.12,68.15,207964.0,59.4765,59.5376,59.4677,59.4939,207964.0
2021-11-10 12:40:00,68.16,68.16,67.97,68.02,138966.0,59.5027,59.5027,59.3368,59.3804,138966.0
2021-11-10 12:50:00,68.02,68.04,67.98,67.99,141590.0,59.3804,59.3979,59.3455,59.3543,141590.0
2021-11-10 13:00:00,67.99,68.21,67.99,68.12,367943.0,59.3543,59.5463,59.3543,59.4677,367943.0
2021-11-10 13:10:00,68.13,68.21,68.07,68.11,384702.0,59.4765,59.5463,59.4241,59.459,384702.0
2021-11-10 13:20:00,68.12,68.25,68.06,68.22,147697.0,59.4677,59.5812,59.4154,59.555,147697.0
2021-11-10 13:30:00,68.23,68.36,68.19,68.34,216906.0,59.5638,59.6773,59.5289,59.6598,216906.0
2021-11-10 13:40:00,68.34,68.37,68.16,68.17,208792.0,59.6598,59.686,59.5027,59.5114,208792.0
2021-11-10 13:50:00,68.16,68.16,67.95,68.03,265082.0,59.5027,59.5027,59.3193,59.3892,265082.0
2021-11-10 14:00:00,68.02,68.04,67.89,68.02,225402.0,59.3804,59.3979,59.267,59.3804,225402.0
2021-11-10 14:10:00,68.01,68.05,67.96,68.03,181127.0,59.3717,59.4066,59.3281,59.3892,181127.0
2021-11-10 14:20:00,68.02,68.07,67.89,67.94,169292.0,59.3804,59.4241,59.267,59.3106,169292.0
2021-11-10 14:30:00,67.94,67.97,67.87,67.9,231245.0,59.3106,59.3368,59.2495,59.2757,231245.0
2021-11-10 14:40:00,67.89,68.02,67.79,68.01,362176.0,59.267,59.3804,59.1797,59.3717,362176.0
2021-11-10 14:50:00,68.0,68.06,67.93,67.95,267890.0,59.363,59.4154,59.3019,59.3193,267890.0
2021-11-10 15:00:00,67.95,68.04,67.9,67.99,188971.0,59.3193,59.3979,59.2757,59.3543,188971.0
2021-11-10 15:10:00,67.99,68.31,67.99,68.3,174433.0,59.3543,59.6336,59.3543,59.6249,174433.0
2021-11-10 15:20:00,68.3,68.43,68.29,68.41,266275.0,59.6249,59.7384,59.6162,59.7209,266275.0
2021-11-10 15:30:00,68.41,68.41,68.23,68.24,356937.0,59.7209,59.7209,59.5638,59.5725,356937.0
2021-11-10 15:40:00,68.25,68.31,68.1,68.11,411247.0,59.5812,59.6336,59.4503,59.459,411247.0
2021-11-10 15:50:00,68.11,68.3,68.11,68.2,961807.0,59.459,59.6249,59.459,59.5376,961807.0
2021-11-11 09:30:00,68.26,68.67,68.16,68.66,1006520.0,59.59,59.9479,59.5027,59.9392,1006520.0
2021-11-11 09:40:00,68.66,69.17,68.51,69.13,1183929.0,59.9392,60.3844,59.8082,60.3495,1183929.0
2021-11-11 09:50:00,69.12,69.18,68.84,68.87,574734.0,60.3407,60.3931,60.0963,60.1225,574734.0
2021-11-11 10:00:00,68.86,69.04,68.8,68.89,269235.0,60.1138,60.2709,60.0614,60.1399,269235.0
2021-11-11 10:10:00,68.88,69.07,68.85,68.95,391548.0,60.1312,60.2971,60.105,60.1923,391548.0
2021-11-11 10:20:00,68.95,68.99,68.78,68.81,318545.0,60.1923,60.2272,60.0439,60.0701,318545.0
2021-11-11 10:30:00,68.81,69.09,68.79,69.02,247546.0,60.0701,60.3145,60.0526,60.2534,247546.0
2021-11-11 10:40:00,69.03,69.09,68.92,69.03,248244.0,60.2622,60.3145,60.1661,60.2622,248244.0
2021-11-11 10:50:00,69.03,69.11,68.97,69.01,181765.0,60.2622,60.332,60.2098,60.2447,181765.0
2021-11-11 11:00:00,69.01,69.07,68.96,69.06,166074.0,60.2447,60.2971,60.2011,60.2884,166074.0
2021-11-11 11:10:00,69.06,69.11,69.04,69.09,159364.0,60.2884,60.332,60.2709,60.3145,159364.0
2021-11-11 11:20:00,69.1,69.16,69.05,69.07,146341.0,60.3233,60.3757,60.2796,60.2971,146341.0
2021-11-11 11:30:00,69.07,69.16,69.02,69.08,218189.0,60.2971,60.3757,60.2534,60.3058,218189.0
2021-11-11 11:40:00,69.07,69.09,69.03,69.05,81170.0,60.2971,60.3145,60.2622,60.2796,81170.0
2021-11-11 11:50:00,69.04,69.06,68.97,68.99,110129.0,60.2709,60.2884,60.2098,60.2272,110129.0
2021-11-11 12:00:00,68.99,69.07,68.95,69.04,200260.0,60.2272,60.2971,60.1923,60.2709,200260.0
2021-11-11 12:10:00,69.03,69.06,68.9,68.93,210092.0,60.2622,60.2884,60.1487,60.1749,210092.0
2021-11-11 12:20:00,68.93,68.98,68.89,68.97,205514.0,60.1749,60.2185,60.1399,60.2098,205514.0
2021-11-11 12:30:00,68.97,69.05,68.95,69.03,172295.0,60.2098,60.2796,60.1923,60.2622,172295.0
2021-11-11 12:40:00,69.03,69.04,68.98,69.03,110657.0,60.2622,60.2709,60.2185,60.2622,110657.0
2021-11-11 12:50:00,69.03,69.03,68.93,68.99,146969.0,60.2622,60.2622,60.1749,60.2272,146969.0
2021-11-11 13:00:00,68.99,69.01,68.83,68.84,262443.0,60.2272,60.2447,60.0876,60.0963,262443.0
2021-11-11 13:10:00,68.84,68.98,68.83,68.95,124250.0,60.0963,60.2185,60.0876,60.1923,124250.0
2021-11-11 13:20:00,68.95,68.96,68.87,68.93,176300.0,60.1923,60.2011,60.1225,60.1749,176300.0
2021-11-11 13:30:00,68.92,68.95,68.84,68.89,99685.0,60.1661,60.1923,60.0963,60.1399,99685.0
2021-11-11 13:40:00,68.89,68.94,68.87,68.89,90944.0,60.1399,60.1836,60.1225,60.1399,90944.0
2021-11-11 13:50:00,68.89,68.89,68.84,68.87,97239.0,60.1399,60.1399,60.0963,60.1225,97239.0
2021-11-11 14:00:00,68.87,68.89,68.85,68.89,87633.0,60.1225,60.1399,60.105,60.1399,87633.0
2021-11-11 14:10:00,68.88,68.92,68.82,68.87,159040.0,60.1312,60.1661,60.0788,60.1225,159040.0
2021-11-11 14:20:00,68.86,68.92,68.85,68.91,133411.0,60.1138,60.1661,60.105,60.1574,133411.0
2021-11-11 14:30:00,68.91,68.96,68.89,68.93,139003.0,60.1574,60.2011,60.1399,60.1749,139003.0
2021-11-11 14:40:00,68.93,68.97,68.9,68.93,160999.0,60.1749,60.2098,60.1487,60.1749,160999.0
2021-11-11 14:50:00,68.94,69.01,68.91,69.01,159600.0,60.1836,60.2447,60.1574,60.2447,159600.0
2021-11-11 15:00:00,69.02,69.04,68.96,68.98,129294.0,60.2534,60.2709,60.2011,60.2185,129294.0
2021-11-11 15:10:00,68.98,69.02,68.95,69.0,140330.0,60.2185,60.2534,60.1923,60.236,140330.0
2021-11-11 15:20:00,69.0,69.02,68.93,68.98,169547.0,60.236,60.2534,60.1749,60.2185,169547.0
2021-11-11 15:30:00,68.98,69.02,68.91,69.01,290837.0,60.2185,60.2534,60.1574,60.2447,290837.0
2021-11-11 15:40:00,69.01,69.07,68.9,68.91,484481.0,60.2447,60.2971,60.1487,60.1574,484481.0
2021-11-11 15:50:00,68.9,68.93,68.84,68.86,1023359.0,60.1487,60.1749,60.0963,60.1138,1023359.0
2021-11-12 09:30:00,69.0,69.06,68.6,68.93,530900.0,60.236,60.2884,59.8868,60.1749,530900.0
2021-11-12 09:40:00,68.92,68.98,68.74,68.88,256830.0,60.1661,60.2185,60.009,60.1312,256830.0
2021-11-12 09:50:00,68.9,68.9,68.73,68.8,226369.0,60.1487,60.1487,60.0003,60.0614,226369.0
2021-11-12 10:00:00,68.8,68.83,68.49,68.56,400603.0,60.0614,60.0876,59.7908,59.8519,400603.0
2021-11-12 10:10:00,68.55,68.68,68.49,68.55,386090.0,59.8431,59.9566,59.7908,59.8431,386090.0
2021-11-12 10:20:00,68.55,68.57,68.3,68.36,342011.0,59.8431,59.8606,59.6249,59.6773,342011.0
2021-11-12 10:30:00,68.37,68.46,68.33,68.43,185970.0,59.686,59.7646,59.6511,59.7384,185970.0
2021-11-12 10:40:00,68.44,68.5,68.39,68.45,189144.0,59.7471,59.7995,59.7035,59.7558,189144.0
2021-11-12 10:50:00,68.45,68.49,68.33,68.42,183029.0,59.7558,59.7908,59.6511,59.7296,183029.0
2021-11-12 11:00:00,68.42,68.55,68.41,68.44,307781.0,59.7296,59.8431,59.7209,59.7471,307781.0
2021-11-12 11:10:00,68.44,68.6,68.41,68.59,410668.0,59.7471,59.8868,59.7209,59.8781,410668.0
2021-11-12 11:20:00,68.58,68.59,68.52,68.56,280586.0,59.8693,59.8781,59.8169,59.8519,280586.0
2021-11-12 11:30:00,68.55,68.71,68.54,68.65,278038.0,59.8431,59.9828,59.8344,59.9304,278038.0
2021-11-12 11:40:00,68.65,68.7,68.61,68.64,153647.0,59.9304,59.9741,59.8955,59.9217,153647.0
2021-11-12 11:50:00,68.63,68.66,68.6,68.66,162891.0,59.913,59.9392,59.8868,59.9392,162891.0
2021-11-12 12:00:00,68.66,68.83,68.65,68.76,426178.0,59.9392,60.0876,59.9304,60.0265,426178.0
2021-11-12 12:10:00,68.76,68.84,68.73,68.81,394172.0,60.0265,60.0963,60.0003,60.0701,394172.0
2021-11-12 12:20:00,68.8,68.83,68.72,68.77,153128.0,60.0614,60.0876,59.9915,60.0352,153128.0
2021-11-12 12:30:00,68.77,68.82,68.75,68.77,113260.0,60.0352,60.0788,60.0177,60.0352,113260.0
2021-11-12 12:40:00,68.77,68.78,68.69,68.75,130301.0,60.0352,60.0439,59.9653,60.0177,130301.0
2021-11-12 12:50:00,68.75,68.84,68.74,68.8,203136.0,60.0177,60.0963,60.009,60.0614,203136.0
2021-11-12 13:00:00,68.8,68.8,68.7,68.76,189241.0,60.0614,60.0614,59.9741,60.0265,189241.0
2021-11-12 13:10:00,68.76,68.82,68.74,68.76,150243.0,60.0265,60.0788,60.009,60.0265,150243.0
2021-11-12 13:20:00,68.76,68.76,68.68,68.71,179945.0,60.0265,60.0265,59.9566,59.9828,179945.0
2021-11-12 13:30:00,68.72,68.72,68.62,68.63,182835.0,59.9915,59.9915,59.9042,59.913,182835.0
2021-11-12 13:40:00,68.63,68.63,68.55,68.59,195187.0,59.913,59.913,59.8431,59.8781,195187.0
2021-11-12 13:50:00,68.59,68.7,68.59,68.69,122000.0,59.8781,59.9741,59.8781,59.9653,122000.0
2021-11-12 14:00:00,68.69,68.71,68.65,68.68,163649.0,59.9653,59.9828,59.9304,59.9566,163649.0
2021-11-12 14:10:00,68.67,68.71,68.64,68.65,159007.0,59.9479,59.9828,59.9217,59.9304,159007.0
2021-11-12 14:20:00,68.65,68.66,68.6,68.66,162493.0,59.9304,59.9392,59.8868,59.9392,162493.0
2021-11-12 14:30:00,68.66,68.75,68.66,68.73,165894.0,59.9392,60.0177,59.9392,60.0003,165894.0
2021-11-12 14:40:00,68.73,68.81,68.72,68.78,154099.0,60.0003,60.0701,59.9915,60.0439,154099.0
2021-11-12 14:50:00,68.78,68.81,68.73,68.73,175680.0,60.0439,60.0701,60.0003,60.0003,175680.0
2021-11-12 15:00:00,68.74,68.76,68.7,68.75,107939.0,60.009,60.0265,59.9741,60.0177,107939.0
2021-11-12 15:10:00,68.74,68.83,68.72,68.83,118090.0,60.009,60.0876,59.9915,60.0876,118090.0
2021-11-12 15:20:00,68.83,68.9,68.79,68.9,180928.0,60.0876,60.1487,60.0526,60.1487,180928.0
2021-11-12 15:30:00,68.9,69.02,68.9,68.95,350693.0,60.1487,60.2534,60.1487,60.1923,350693.0
2021-11-12 15:40:00,68.95,69.02,68.91,69.0,429770.0,60.1923,60.2534,60.1574,60.236,429770.0
2021-11-12 15:50:00,69.0,69.17,68.97,69.14,1397774.0,60.236,60.3844,60.2098,60.3582,1397774.0
2021-11-15 09:30:00,69.43,69.67,68.95,69.28,717530.0,60.6114,60.8209,60.1923,60.4804,717530.0
2021-11-15 09:40:00,69.29,69.48,69.17,69.27,333695.0,60.4891,60.655,60.3844,60.4717,333695.0
2021-11-15 09:50:00,69.27,69.58,69.24,69.53,408080.0,60.4717,60.7423,60.4455,60.6987,408080.0
2021-11-15 10:00:00,69.52,69.52,69.17,69.17,278414.0,60.6899,60.6899,60.3844,60.3844,278414.0
2021-11-15 10:10:00,69.18,69.29,69.12,69.26,236374.0,60.3931,60.4891,60.3407,60.463,236374.0
2021-11-15 10:20:00,69.25,69.35,69.11,69.17,223256.0,60.4542,60.5415,60.332,60.3844,223256.0
2021-11-15 10:30:00,69.17,69.17,69.04,69.06,319123.0,60.3844,60.3844,60.2709,60.2884,319123.0
2021-11-15 10:40:00,69.07,69.13,69.0,69.02,227766.0,60.2971,60.3495,60.236,60.2534,227766.0
2021-11-15 10:50:00,69.02,69.14,68.96,68.98,236505.0,60.2534,60.3582,60.2011,60.2185,236505.0
2021-11-15 11:00:00,68.99,69.07,68.92,68.92,229101.0,60.2272,60.2971,60.1661,60.1661,229101.0
2021-11-15 11:10:00,68.92,68.93,68.74,68.84,283709.0,60.1661,60.1749,60.009,60.0963,283709.0
2021-11-15 11:20:00,68.85,68.89,68.78,68.81,243149.0,60.105,60.1399,60.0439,60.0701,243149.0
2021-11-15 11:30:00,68.81,68.86,68.71,68.78,209592.0,60.0701,60.1138,59.9828,60.0439,209592.0
2021-11-15 11:40:00,68.78,68.82,68.67,68.75,232451.0,60.0439,60.0788,59.9479,60.0177,232451.0
2021-11-15 11:50:00,68.75,68.76,68.61,68.65,206523.0,60.0177,60.0265,59.8955,59.9304,206523.0
2021-11-15 12:00:00,68.65,68.68,68.61,68.67,127172.0,59.9304,59.9566,59.8955,59.9479,127172.0
2021-11-15 12:10:00,68.68,68.75,68.65,68.73,109109.0,59.9566,60.0177,59.9304,60.0003,109109.0
2021-11-15 12:20:00,68.73,68.75,68.66,68.7,169394.0,60.0003,60.0177,59.9392,59.9741,169394.0
2021-11-15 12:30:00,68.7,68.8,68.68,68.79,260518.0,59.9741,60.0614,59.9566,60.0526,260518.0
2021-11-15 12:40:00,68.78,68.81,68.75,68.78,92334.0,60.0439,60.0701,60.0177,60.0439,92334.0
2021-11-15 12:50:00,68.78,68.81,68.74,68.78,142482.0,60.0439,60.0701,60.009,60.0439,142482.0
2021-11-15 13:00:00,68.78,68.82,68.72,68.75,135331.0,60.0439,60.0788,59.9915,60.0177,135331.0
2021-11-15 13:10:00,68.75,68.76,68.64,68.68,249477.0,60.0177,60.0265,59.9217,59.9566,249477.0
2021-11-15 13:20:00,68.69,68.77,68.69,68.73,84702.0,59.9653,60.0352,59.9653,60.0003,84702.0
2021-11-15 13:30:00,68.73,68.74,68.68,68.69,59866.0,60.0003,60.009,59.9566,59.9653,59866.0
2021-11-15 13:40:00,68.68,68.72,68.62,68.7,131766.0,59.9566,59.9915,59.9042,59.9741,131766.0
2021-11-15 13:50:00,68.72,68.76,68.68,68.69,112322.0,59.9915,60.0265,59.9566,59.9653,112322.0
2021-11-15 14:00:00,68.69,68.74,68.69,68.72,154771.0,59.9653,60.009,59.9653,59.9915,154771.0
2021-11-15 14:10:00,68.71,68.79,68.71,68.77,142634.0,59.9828,60.0526,59.9828,60.0352,142634.0
2021-11-15 14:20:00,68.77,68.82,68.76,68.77,147046.0,60.0352,60.0788,60.0265,60.0352,147046.0
2021-11-15 14:30:00,68.77,68.8,68.75,68.79,152971.0,60.0352,60.0614,60.0177,60.0526,152971.0
2021-11-15 14:40:00,68.79,68.83,68.77,68.81,200961.0,60.0526,60.0876,60.0352,60.0701,200961.0
2021-11-15 14:50:00,68.82,68.87,68.79,68.86,152414.0,60.0788,60.1225,60.0526,60.1138,152414.0
2021-11-15 15:00:00,68.85,68.88,68.83,68.84,300247.0,60.105,60.1312,60.0876,60.0963,300247.0
2021-11-15 15:10:00,68.84,68.85,68.79,68.8,117002.0,60.0963,60.105,60.0526,60.0614,117002.0
2021-11-15 15:20:00,68.81,68.84,68.78,68.79,209647.0,60.0701,60.0963,60.0439,60.0526,209647.0
2021-11-15 15:30:00,68.78,68.78,68.65,68.69,287048.0,60.0439,60.0439,59.9304,59.9653,287048.0
2021-11-15 15:40:00,68.7,68.73,68.59,68.6,288870.0,59.9741,60.0003,59.8781,59.8868,288870.0
2021-11-15 15:50:00,68.59,68.74,68.54,68.74,1275663.0,59.8781,60.009,59.8344,60.009,1275663.0
2021-11-16 09:30:00,68.78,68.78,68.06,68.09,567561.0,60.0439,60.0439,59.4154,59.4416,567561.0
2021-11-16 09:40:00,68.08,68.18,67.85,68.12,589310.0,59.4328,59.5201,59.232,59.4677,589310.0
2021-11-16 09:50:00,68.11,68.13,67.9,67.93,442255.0,59.459,59.4765,59.2757,59.3019,442255.0
2021-11-16 10:00:00,67.92,68.06,67.79,67.89,546115.0,59.2931,59.4154,59.1797,59.267,546115.0
2021-11-16 10:10:00,67.9,67.98,67.72,67.76,552654.0,59.2757,59.3455,59.1186,59.1535,552654.0
2021-11-16 10:20:00,67.76,67.79,67.61,67.65,511298.0,59.1535,59.1797,59.0225,59.0574,511298.0
2021-11-16 10:30:00,67.65,67.75,67.6,67.61,591867.0,59.0574,59.1447,59.0138,59.0225,591867.0
2021-11-16 10:40:00,67.6,67.61,67.43,67.44,528793.0,59.0138,59.0225,58.8654,58.8741,528793.0
2021-11-16 10:50:00,67.44,67.46,67.35,67.42,484727.0,58.8741,58.8916,58.7955,58.8567,484727.0
2021-11-16 11:00:00,67.42,67.45,67.3,67.41,497721.0,58.8567,58.8828,58.7519,58.8479,497721.0
2021-11-16 11:10:00,67.41,67.51,67.3,67.45,336889.0,58.8479,58.9352,58.7519,58.8828,336889.0
2021-11-16 11:20:00,67.46,67.59,67.45,67.56,406220.0,58.8916,59.0051,58.8828,58.9789,406220.0
2021-11-16 11:30:00,67.55,67.73,67.55,67.73,325460.0,58.9701,59.1273,58.9701,59.1273,325460.0
2021-11-16 11:40:00,67.72,67.79,67.66,67.68,322683.0,59.1186,59.1797,59.0662,59.0836,322683.0
2021-11-16 11:50:00,67.68,67.85,67.64,67.84,216733.0,59.0836,59.232,59.0487,59.2233,216733.0
2021-11-16 12:00:00,67.84,67.97,67.81,67.9,235024.0,59.2233,59.3368,59.1971,59.2757,235024.0
2021-11-16 12:10:00,67.9,67.91,67.8,67.81,162873.0,59.2757,59.2844,59.1884,59.1971,162873.0
2021-11-16 12:20:00,67.81,67.89,67.81,67.89,212210.0,59.1971,59.267,59.1971,59.267,212210.0
2021-11-16 12:30:00,67.89,67.93,67.85,67.86,172944.0,59.267,59.3019,59.232,59.2408,172944.0
2021-11-16 12:40:00,67.87,67.94,67.84,67.91,153949.0,59.2495,59.3106,59.2233,59.2844,153949.0
2021-11-16 12:50:00,67.91,68.04,67.88,68.04,687253.0,59.2844,59.3979,59.2582,59.3979,687253.0
2021-11-16 13:00:00,68.04,68.23,68.03,68.14,333444.0,59.3979,59.5638,59.3892,59.4852,333444.0
2021-11-16 13:10:00,68.13,68.15,68.05,68.09,204575.0,59.4765,59.4939,59.4066,59.4416,204575.0
2021-11-16 13:20:00,68.09,68.15,68.05,68.15,323674.0,59.4416,59.4939,59.4066,59.4939,323674.0
2021-11-16 13:30:00,68.15,68.19,68.06,68.09,213488.0,59.4939,59.5289,59.4154,59.4416,213488.0
2021-11-16 13:40:00,68.09,68.12,68.04,68.1,288934.0,59.4416,59.4677,59.3979,59.4503,288934.0
2021-11-16 13:50:00,68.11,68.16,68.08,68.16,275402.0,59.459,59.5027,59.4328,59.5027,275402.0
2021-11-16 14:00:00,68.16,68.16,68.07,68.08,207663.0,59.5027,59.5027,59.4241,59.4328,207663.0
2021-11-16 14:10:00,68.08,68.12,68.05,68.1,229409.0,59.4328,59.4677,59.4066,59.4503,229409.0
2021-11-16 14:20:00,68.1,68.13,68.09,68.11,136080.0,59.4503,59.4765,59.4416,59.459,136080.0
2021-11-16 14:30:00,68.11,68.18,68.1,68.12,265701.0,59.459,59.5201,59.4503,59.4677,265701.0
2021-11-16 14:40:00,68.12,68.14,68.08,68.11,244995.0,59.4677,59.4852,59.4328,59.459,244995.0
2021-11-16 14:50:00,68.11,68.19,68.1,68.14,181541.0,59.459,59.5289,59.4503,59.4852,181541.0
2021-11-16 15:00:00,68.14,68.15,68.05,68.09,163354.0,59.4852,59.4939,59.4066,59.4416,163354.0
2021-11-16 15:10:00,68.09,68.19,68.06,68.17,196402.0,59.4416,59.5289,59.4154,59.5114,196402.0
2021-11-16 15:20:00,68.17,68.19,68.08,68.08,235782.0,59.5114,59.5289,59.4328,59.4328,235782.0
2021-11-16 15:30:00,68.09,68.09,67.99,68.01,417443.0,59.4416,59.4416,59.3543,59.3717,417443.0
2021-11-16 15:40:00,68.0,68.07,67.84,67.85,591999.0,59.363,59.4241,59.2233,59.232,591999.0
2021-11-16 15:50:00,67.84,67.91,67.63,67.74,1680771.0,59.2233,59.2844,59.04,59.136,1680771.0
2021-11-17 09:30:00,67.66,67.69,67.2,67.4,898786.0,59.0662,59.0924,58.6646,58.8392,898786.0
2021-11-17 09:40:00,67.39,67.46,67.15,67.16,450530.0,58.8305,58.8916,58.621,58.6297,450530.0
2021-11-17 09:50:00,67.16,67.23,66.91,66.91,867086.0,58.6297,58.6908,58.4114,58.4114,867086.0
2021-11-17 10:00:00,66.91,67.24,66.88,67.19,399788.0,58.4114,58.6995,58.3852,58.6559,399788.0
2021-11-17 10:10:00,67.17,67.2,66.98,66.99,355289.0,58.6384,58.6646,58.4725,58.4813,355289.0
2021-11-17 10:20:00,66.98,67.16,66.91,66.95,317670.0,58.4725,58.6297,58.4114,58.4464,317670.0
2021-11-17 10:30:00,66.95,67.25,66.95,67.2,236869.0,58.4464,58.7082,58.4464,58.6646,236869.0
2021-11-17 10:40:00,67.19,67.29,67.09,67.2,304463.0,58.6559,58.7432,58.5686,58.6646,304463.0
2021-11-17 10:50:00,67.2,67.4,67.17,67.35,308298.0,58.6646,58.8392,58.6384,58.7955,308298.0
2021-11-17 11:00:00,67.34,67.4,67.23,67.25,221006.0,58.7868,58.8392,58.6908,58.7082,221006.0
2021-11-17 11:10:00,67.25,67.3,67.16,67.17,216047.0,58.7082,58.7519,58.6297,58.6384,216047.0
2021-11-17 11:20:00,67.17,67.17,67.06,67.09,217393.0,58.6384,58.6384,58.5424,58.5686,217393.0
2021-11-17 11:30:00,67.08,67.19,67.05,67.18,222511.0,58.5598,58.6559,58.5337,58.6471,222511.0
2021-11-17 11:40:00,67.17,67.19,67.05,67.08,249949.0,58.6384,58.6559,58.5337,58.5598,249949.0
2021-11-17 11:50:00,67.09,67.19,67.06,67.16,136973.0,58.5686,58.6559,58.5424,58.6297,136973.0
2021-11-17 12:00:00,67.16,67.17,66.9,66.91,335927.0,58.6297,58.6384,58.4027,58.4114,335927.0
2021-11-17 12:10:00,66.91,66.99,66.9,66.97,233820.0,58.4114,58.4813,58.4027,58.4638,233820.0
2021-11-17 12:20:00,66.98,66.99,66.88,66.9,217727.0,58.4725,58.4813,58.3852,58.4027,217727.0
2021-11-17 12:30:00,66.9,66.93,66.82,66.87,220715.0,58.4027,58.4289,58.3329,58.3765,220715.0
2021-11-17 12:40:00,66.88,66.89,66.77,66.87,194425.0,58.3852,58.394,58.2892,58.3765,194425.0
2021-11-17 12:50:00,66.87,66.96,66.85,66.95,272152.0,58.3765,58.4551,58.3591,58.4464,272152.0
2021-11-17 13:00:00,66.95,67.03,66.9,66.94,155052.0,58.4464,58.5162,58.4027,58.4376,155052.0
2021-11-17 13:10:00,66.94,67.04,66.93,67.01,276331.0,58.4376,58.5249,58.4289,58.4987,276331.0
2021-11-17 13:20:00,67.0,67.01,66.9,66.92,200630.0,58.49,58.4987,58.4027,58.4202,200630.0
2021-11-17 13:30:00,66.91,67.04,66.9,67.01,129232.0,58.4114,58.5249,58.4027,58.4987,129232.0
2021-11-17 13:40:00,67.0,67.01,66.92,66.97,110562.0,58.49,58.4987,58.4202,58.4638,110562.0
2021-11-17 13:50:00,66.97,67.0,66.92,67.0,122779.0,58.4638,58.49,58.4202,58.49,122779.0
2021-11-17 14:00:00,67.0,67.04,66.97,66.99,130941.0,58.49,58.5249,58.4638,58.4813,130941.0
2021-11-17 14:10:00,66.99,67.04,66.96,67.02,197741.0,58.4813,58.5249,58.4551,58.5075,197741.0
2021-11-17 14:20:00,67.01,67.02,66.94,67.0,185913.0,58.4987,58.5075,58.4376,58.49,185913.0
2021-11-17 14:30:00,66.99,67.07,66.97,67.03,291642.0,58.4813,58.5511,58.4638,58.5162,291642.0
2021-11-17 14:40:00,67.03,67.03,66.97,67.02,146632.0,58.5162,58.5162,58.4638,58.5075,146632.0
2021-11-17 14:50:00,67.01,67.02,66.93,66.96,222918.0,58.4987,58.5075,58.4289,58.4551,222918.0
2021-11-17 15:00:00,66.97,67.03,66.89,67.03,195624.0,58.4638,58.5162,58.394,58.5162,195624.0
2021-11-17 15:10:00,67.03,67.09,66.98,67.04,409694.0,58.5162,58.5686,58.4725,58.5249,409694.0
2021-11-17 15:20:00,67.03,67.06,67.0,67.0,299218.0,58.5162,58.5424,58.49,58.49,299218.0
2021-11-17 15:30:00,67.01,67.03,66.94,67.02,268331.0,58.4987,58.5162,58.4376,58.5075,268331.0
2021-11-17 15:40:00,67.02,67.04,66.95,66.97,380734.0,58.5075,58.5249,58.4464,58.4638,380734.0
2021-11-17 15:50:00,66.97,67.01,66.83,66.87,1342244.0,58.4638,58.4987,58.3416,58.3765,1342244.0
2021-11-18 09:30:00,66.71,67.07,66.5,66.82,946460.0,58.2368,58.5511,58.0535,58.3329,946460.0
2021-11-18 09:40:00,66.79,66.88,66.52,66.63,520253.0,58.3067,58.3852,58.071,58.167,520253.0
2021-11-18 09:50:00,66.64,66.82,66.53,66.64,391150.0,58.1757,58.3329,58.0797,58.1757,391150.0
2021-11-18 10:00:00,66.63,66.67,66.46,66.49,411761.0,58.167,58.2019,58.0186,58.0448,411761.0
2021-11-18 10:10:00,66.5,66.5,66.27,66.28,552114.0,58.0535,58.0535,57.8527,57.8615,552114.0
2021-11-18 10:20:00,66.28,66.38,66.2,66.34,455118.0,57.8615,57.9488,57.7916,57.9138,455118.0
2021-11-18 10:30:00,66.35,66.56,66.31,66.48,305024.0,57.9226,58.1059,57.8876,58.0361,305024.0
2021-11-18 10:40:00,66.51,66.62,66.44,66.46,487464.0,58.0622,58.1583,58.0011,58.0186,487464.0
2021-11-18 10:50:00,66.46,66.64,66.42,66.61,256055.0,58.0186,58.1757,57.9837,58.1495,256055.0
2021-11-18 11:00:00,66.61,66.74,66.56,66.7,246256.0,58.1495,58.263,58.1059,58.2281,246256.0
2021-11-18 11:10:00,66.7,66.81,66.68,66.8,257049.0,58.2281,58.3241,58.2106,58.3154,257049.0
2021-11-18 11:20:00,66.8,66.83,66.69,66.72,178456.0,58.3154,58.3416,58.2194,58.2456,178456.0
2021-11-18 11:30:00,66.72,66.85,66.67,66.76,333986.0,58.2456,58.3591,58.2019,58.2805,333986.0
2021-11-18 11:40:00,66.76,66.78,66.53,66.57,223817.0,58.2805,58.2979,58.0797,58.1146,223817.0
2021-11-18 11:50:00,66.57,66.7,66.54,66.63,220305.0,58.1146,58.2281,58.0884,58.167,220305.0
2021-11-18 12:00:00,66.63,66.65,66.55,66.58,156646.0,58.167,58.1845,58.0972,58.1233,156646.0
2021-11-18 12:10:00,66.59,66.72,66.58,66.66,227284.0,58.1321,58.2456,58.1233,58.1932,227284.0
2021-11-18 12:20:00,66.67,66.83,66.66,66.81,138682.0,58.2019,58.3416,58.1932,58.3241,138682.0
2021-11-18 12:30:00,66.81,66.85,66.75,66.84,124118.0,58.3241,58.3591,58.2718,58.3503,124118.0
2021-11-18 12:40:00,66.84,66.91,66.82,66.85,171937.0,58.3503,58.4114,58.3329,58.3591,171937.0
2021-11-18 12:50:00,66.85,66.87,66.76,66.8,130624.0,58.3591,58.3765,58.2805,58.3154,130624.0
2021-11-18 13:00:00,66.8,66.85,66.77,66.78,144244.0,58.3154,58.3591,58.2892,58.2979,144244.0
2021-11-18 13:10:00,66.79,66.88,66.71,66.72,233498.0,58.3067,58.3852,58.2368,58.2456,233498.0
2021-11-18 13:20:00,66.73,66.77,66.67,66.77,77832.0,58.2543,58.2892,58.2019,58.2892,77832.0
2021-11-18 13:30:00,66.77,66.82,66.75,66.81,112490.0,58.2892,58.3329,58.2718,58.3241,112490.0
2021-11-18 13:40:00,66.81,66.94,66.8,66.91,187571.0,58.3241,58.4376,58.3154,58.4114,187571.0
2021-11-18 13:50:00,66.91,66.91,66.83,66.9,95515.0,58.4114,58.4114,58.3416,58.4027,95515.0
2021-11-18 14:00:00,66.9,66.9,66.79,66.82,136905.0,58.4027,58.4027,58.3067,58.3329,136905.0
2021-11-18 14:10:00,66.81,66.82,66.76,66.79,85962.0,58.3241,58.3329,58.2805,58.3067,85962.0
2021-11-18 14:20:00,66.78,66.81,66.7,66.75,134424.0,58.2979,58.3241,58.2281,58.2718,134424.0
2021-11-18 14:30:00,66.76,66.94,66.75,66.91,390641.0,58.2805,58.4376,58.2718,58.4114,390641.0
2021-11-18 14:40:00,66.91,66.97,66.89,66.97,197790.0,58.4114,58.4638,58.394,58.4638,197790.0
2021-11-18 14:50:00,66.96,67.03,66.94,67.02,236411.0,58.4551,58.5162,58.4376,58.5075,236411.0
2021-11-18 15:00:00,67.03,67.1,67.0,67.09,152467.0,58.5162,58.5773,58.49,58.5686,152467.0
2021-11-18 15:10:00,67.09,67.11,66.99,67.04,218427.0,58.5686,58.586,58.4813,58.5249,218427.0
2021-11-18 15:20:00,67.05,67.15,67.04,67.12,139193.0,58.5337,58.621,58.5249,58.5948,139193.0
2021-11-18 15:30:00,67.11,67.11,66.98,67.01,281982.0,58.586,58.586,58.4725,58.4987,281982.0
2021-11-18 15:40:00,67.0,67.09,66.98,67.02,409297.0,58.49,58.5686,58.4725,58.5075,409297.0
2021-11-18 15:50:00,67.02,67.12,66.9,67.11,1181313.0,58.5075,58.5948,58.4027,58.586,1181313.0
2021-11-19 09:30:00,66.24,66.24,65.23,65.26,1909668.0,57.8265,57.8265,56.9448,56.971,1909668.0
2021-11-19 09:40:00,65.26,65.68,65.25,65.56,901125.0,56.971,57.3377,56.9623,57.2329,901125.0
2021-11-19 09:50:00,65.57,65.61,65.31,65.56,582872.0,57.2416,57.2766,57.0147,57.2329,582872.0
2021-11-19 10:00:00,65.56,65.7,65.31,65.59,905032.0,57.2329,57.3551,57.0147,57.2591,905032.0
2021-11-19 10:10:00,65.58,65.95,65.51,65.92,563134.0,57.2504,57.5734,57.1893,57.5472,563134.0
2021-11-19 10:20:00,65.92,65.93,65.79,65.8,240748.0,57.5472,57.5559,57.4337,57.4424,240748.0
2021-11-19 10:30:00,65.79,66.01,65.71,66.0,567051.0,57.4337,57.6257,57.3639,57.617,567051.0
2021-11-19 10:40:00,65.99,66.12,65.89,66.1,416542.0,57.6083,57.7218,57.521,57.7043,416542.0
2021-11-19 10:50:00,66.1,66.13,65.94,66.0,285714.0,57.7043,57.7305,57.5646,57.617,285714.0
2021-11-19 11:00:00,66.0,66.11,65.95,65.98,212136.0,57.617,57.713,57.5734,57.5996,212136.0
2021-11-19 11:10:00,65.98,66.09,65.93,66.08,166178.0,57.5996,57.6956,57.5559,57.6869,166178.0
2021-11-19 11:20:00,66.08,66.08,66.01,66.05,188312.0,57.6869,57.6869,57.6257,57.6607,188312.0
2021-11-19 11:30:00,66.05,66.07,65.99,66.0,218608.0,57.6607,57.6781,57.6083,57.617,218608.0
2021-11-19 11:40:00,66.0,66.24,65.99,66.1,485204.0,57.617,57.8265,57.6083,57.7043,485204.0
2021-11-19 11:50:00,66.09,66.15,66.0,66.14,188856.0,57.6956,57.748,57.617,57.7392,188856.0
2021-11-19 12:00:00,66.14,66.23,66.12,66.17,199780.0,57.7392,57.8178,57.7218,57.7654,199780.0
2021-11-19 12:10:00,66.17,66.22,66.12,66.13,251956.0,57.7654,57.8091,57.7218,57.7305,251956.0
2021-11-19 12:20:00,66.13,66.27,66.12,66.26,197097.0,57.7305,57.8527,57.7218,57.844,197097.0
2021-11-19 12:30:00,66.25,66.41,66.23,66.36,207087.0,57.8353,57.9749,57.8178,57.9313,207087.0
2021-11-19 12:40:00,66.37,66.43,66.32,66.37,200818.0,57.94,57.9924,57.8964,57.94,200818.0
2021-11-19 12:50:00,66.37,66.4,66.25,66.28,205413.0,57.94,57.9662,57.8353,57.8615,205413.0
2021-11-19 13:00:00,66.28,66.38,66.21,66.23,224830.0,57.8615,57.9488,57.8003,57.8178,224830.0
2021-11-19 13:10:00,66.23,66.29,66.17,66.2,203149.0,57.8178,57.8702,57.7654,57.7916,203149.0
2021-11-19 13:20:00,66.2,66.21,66.05,66.08,215887.0,57.7916,57.8003,57.6607,57.6869,215887.0
2021-11-19 13:30:00,66.07,66.08,65.85,65.87,207927.0,57.6781,57.6869,57.4861,57.5035,207927.0
2021-11-19 13:40:00,65.86,65.87,65.79,65.81,136558.0,57.4948,57.5035,57.4337,57.4512,136558.0
2021-11-19 13:50:00,65.81,65.96,65.8,65.95,199059.0,57.4512,57.5821,57.4424,57.5734,199059.0
2021-11-19 14:00:00,65.95,66.01,65.9,66.0,184177.0,57.5734,57.6257,57.5297,57.617,184177.0
2021-11-19 14:10:00,66.0,66.0,65.9,65.9,125604.0,57.617,57.617,57.5297,57.5297,125604.0
2021-11-19 14:20:00,65.91,65.91,65.73,65.73,248373.0,57.5384,57.5384,57.3813,57.3813,248373.0
2021-11-19 14:30:00,65.73,65.78,65.7,65.76,236162.0,57.3813,57.425,57.3551,57.4075,236162.0
2021-11-19 14:40:00,65.77,65.81,65.68,65.78,242708.0,57.4162,57.4512,57.3377,57.425,242708.0
2021-11-19 14:50:00,65.78,65.81,65.76,65.77,158968.0,57.425,57.4512,57.4075,57.4162,158968.0
2021-11-19 15:00:00,65.78,65.81,65.72,65.81,273686.0,57.425,57.4512,57.3726,57.4512,273686.0
2021-11-19 15:10:00,65.81,65.86,65.79,65.81,151990.0,57.4512,57.4948,57.4337,57.4512,151990.0
2021-11-19 15:20:00,65.81,65.94,65.79,65.91,210262.0,57.4512,57.5646,57.4337,57.5384,210262.0
2021-11-19 15:30:00,65.91,66.11,65.88,66.07,356571.0,57.5384,57.713,57.5123,57.6781,356571.0
2021-11-19 15:40:00,66.06,66.2,66.0,66.17,577730.0,57.6694,57.7916,57.617,57.7654,577730.0
2021-11-19 15:50:00,66.17,66.4,66.1,66.35,2334236.0,57.7654,57.9662,57.7043,57.9226,2334236.0
2021-11-22 09:30:00,67.96,68.11,67.35,67.68,1601073.0,59.3281,59.459,58.7955,59.0836,1601073.0
2021-11-22 09:40:00,67.66,67.71,67.01,67.26,671204.0,59.0662,59.1098,58.4987,58.717,671204.0
2021-11-22 09:50:00,67.25,67.49,67.01,67.48,310943.0,58.7082,58.9178,58.4987,58.909,310943.0
2021-11-22 10:00:00,67.49,67.59,67.39,67.54,385765.0,58.9178,59.0051,58.8305,58.9614,385765.0
2021-11-22 10:10:00,67.54,67.71,67.49,67.6,412466.0,58.9614,59.1098,58.9178,59.0138,412466.0
2021-11-22 10:20:00,67.61,67.82,67.52,67.74,429221.0,59.0225,59.2059,58.944,59.136,429221.0
2021-11-22 10:30:00,67.74,67.81,67.67,67.73,594773.0,59.136,59.1971,59.0749,59.1273,594773.0
2021-11-22 10:40:00,67.73,67.77,67.52,67.57,374591.0,59.1273,59.1622,58.944,58.9876,374591.0
2021-11-22 10:50:00,67.56,67.76,67.52,67.63,288113.0,58.9789,59.1535,58.944,59.04,288113.0
2021-11-22 11:00:00,67.64,67.68,67.5,67.59,310409.0,59.0487,59.0836,58.9265,59.0051,310409.0
2021-11-22 11:10:00,67.59,67.78,67.59,67.77,392723.0,59.0051,59.1709,59.0051,59.1622,392723.0
2021-11-22 11:20:00,67.78,68.0,67.77,67.89,472557.0,59.1709,59.363,59.1622,59.267,472557.0
2021-11-22 11:30:00,67.89,67.9,67.67,67.81,448670.0,59.267,59.2757,59.0749,59.1971,448670.0
2021-11-22 11:40:00,67.81,67.85,67.62,67.73,325854.0,59.1971,59.232,59.0313,59.1273,325854.0
2021-11-22 11:50:00,67.73,67.78,67.37,67.5,558595.0,59.1273,59.1709,58.813,58.9265,558595.0
2021-11-22 12:00:00,67.49,67.67,67.47,67.67,305150.0,58.9178,59.0749,58.9003,59.0749,305150.0
2021-11-22 12:10:00,67.67,67.76,67.55,67.6,261936.0,59.0749,59.1535,58.9701,59.0138,261936.0
2021-11-22 12:20:00,67.61,67.71,67.54,67.69,300363.0,59.0225,59.1098,58.9614,59.0924,300363.0
2021-11-22 12:30:00,67.7,67.76,67.58,67.67,210865.0,59.1011,59.1535,58.9963,59.0749,210865.0
2021-11-22 12:40:00,67.67,67.72,67.59,67.67,294662.0,59.0749,59.1186,59.0051,59.0749,294662.0
2021-11-22 12:50:00,67.68,67.8,67.64,67.79,183523.0,59.0836,59.1884,59.0487,59.1797,183523.0
2021-11-22 13:00:00,67.78,67.91,67.78,67.87,502213.0,59.1709,59.2844,59.1709,59.2495,502213.0
2021-11-22 13:10:00,67.88,67.95,67.84,67.9,222639.0,59.2582,59.3193,59.2233,59.2757,222639.0
2021-11-22 13:20:00,67.9,67.92,67.77,67.78,174535.0,59.2757,59.2931,59.1622,59.1709,174535.0
2021-11-22 13:30:00,67.79,67.87,67.79,67.82,126900.0,59.1797,59.2495,59.1797,59.2059,126900.0
2021-11-22 13:40:00,67.83,67.87,67.75,67.76,196327.0,59.2146,59.2495,59.1447,59.1535,196327.0
2021-11-22 13:50:00,67.76,67.84,67.74,67.74,242106.0,59.1535,59.2233,59.136,59.136,242106.0
2021-11-22 14:00:00,67.74,67.75,67.66,67.68,237737.0,59.136,59.1447,59.0662,59.0836,237737.0
2021-11-22 14:10:00,67.69,67.74,67.61,67.63,290702.0,59.0924,59.136,59.0225,59.04,290702.0
2021-11-22 14:20:00,67.63,67.71,67.55,67.68,411527.0,59.04,59.1098,58.9701,59.0836,411527.0
2021-11-22 14:30:00,67.67,67.74,67.6,67.67,391271.0,59.0749,59.136,59.0138,59.0749,391271.0
2021-11-22 14:40:00,67.67,67.72,67.64,67.67,253006.0,59.0749,59.1186,59.0487,59.0749,253006.0
2021-11-22 14:50:00,67.67,67.79,67.64,67.78,268555.0,59.0749,59.1797,59.0487,59.1709,268555.0
2021-11-22 15:00:00,67.78,67.79,67.67,67.7,326877.0,59.1709,59.1797,59.0749,59.1011,326877.0
2021-11-22 15:10:00,67.69,67.75,67.61,67.65,519615.0,59.0924,59.1447,59.0225,59.0574,519615.0
2021-11-22 15:20:00,67.65,67.68,67.44,67.47,603725.0,59.0574,59.0836,58.8741,58.9003,603725.0
2021-11-22 15:30:00,67.47,67.66,67.41,67.6,700787.0,58.9003,59.0662,58.8479,59.0138,700787.0
2021-11-22 15:40:00,67.6,67.6,67.31,67.32,595386.0,59.0138,59.0138,58.7606,58.7694,595386.0
2021-11-22 15:50:00,67.32,67.32,66.8,67.03,2987415.0,58.7694,58.7694,58.3154,58.5162,2987415.0
2021-11-23 09:30:00,67.57,67.89,67.11,67.39,1376489.0,58.9876,59.267,58.586,58.8305,1376489.0
2021-11-23 09:40:00,67.39,67.6,67.18,67.23,605239.0,58.8305,59.0138,58.6471,58.6908,605239.0
2021-11-23 09:50:00,67.24,67.52,67.11,67.47,934808.0,58.6995,58.944,58.586,58.9003,934808.0
2021-11-23 10:00:00,67.47,67.79,67.46,67.78,574800.0,58.9003,59.1797,58.8916,59.1709,574800.0
2021-11-23 10:10:00,67.78,67.84,67.56,67.77,351034.0,59.1709,59.2233,58.9789,59.1622,351034.0
2021-11-23 10:20:00,67.78,67.79,67.63,67.71,245669.0,59.1709,59.1797,59.04,59.1098,245669.0
2021-11-23 10:30:00,67.72,67.86,67.66,67.81,421707.0,59.1186,59.2408,59.0662,59.1971,421707.0
2021-11-23 10:40:00,67.81,68.02,67.8,67.99,504545.0,59.1971,59.3804,59.1884,59.3543,504545.0
2021-11-23 10:50:00,67.98,68.01,67.84,67.88,309459.0,59.3455,59.3717,59.2233,59.2582,309459.0
2021-11-23 11:00:00,67.88,67.93,67.68,67.77,272320.0,59.2582,59.3019,59.0836,59.1622,272320.0
2021-11-23 11:10:00,67.77,67.95,67.77,67.83,279144.0,59.1622,59.3193,59.1622,59.2146,279144.0
2021-11-23 11:20:00,67.84,67.99,67.81,67.86,438954.0,59.2233,59.3543,59.1971,59.2408,438954.0
2021-11-23 11:30:00,67.86,68.05,67.82,67.99,479678.0,59.2408,59.4066,59.2059,59.3543,479678.0
2021-11-23 11:40:00,67.99,68.15,67.97,68.15,364438.0,59.3543,59.4939,59.3368,59.4939,364438.0
2021-11-23 11:50:00,68.15,68.25,68.05,68.06,513759.0,59.4939,59.5812,59.4066,59.4154,513759.0
2021-11-23 12:00:00,68.06,68.07,67.89,67.95,236575.0,59.4154,59.4241,59.267,59.3193,236575.0
2021-11-23 12:10:00,67.96,68.01,67.89,67.95,165276.0,59.3281,59.3717,59.267,59.3193,165276.0
2021-11-23 12:20:00,67.95,68.17,67.94,68.13,415695.0,59.3193,59.5114,59.3106,59.4765,415695.0
2021-11-23 12:30:00,68.12,68.19,68.1,68.16,183095.0,59.4677,59.5289,59.4503,59.5027,183095.0
2021-11-23 12:40:00,68.15,68.19,68.06,68.09,212931.0,59.4939,59.5289,59.4154,59.4416,212931.0
2021-11-23 12:50:00,68.08,68.1,67.99,68.04,192155.0,59.4328,59.4503,59.3543,59.3979,192155.0
2021-11-23 13:00:00,68.04,68.11,67.97,67.99,184989.0,59.3979,59.459,59.3368,59.3543,184989.0
2021-11-23 13:10:00,67.99,68.02,67.91,67.95,142851.0,59.3543,59.3804,59.2844,59.3193,142851.0
2021-11-23 13:20:00,67.95,68.08,67.94,68.06,226212.0,59.3193,59.4328,59.3106,59.4154,226212.0
2021-11-23 13:30:00,68.06,68.19,68.05,68.19,259593.0,59.4154,59.5289,59.4066,59.5289,259593.0
2021-11-23 13:40:00,68.19,68.31,68.11,68.31,273860.0,59.5289,59.6336,59.459,59.6336,273860.0
2021-11-23 13:50:00,68.31,68.37,68.19,68.19,373099.0,59.6336,59.686,59.5289,59.5289,373099.0
2021-11-23 14:00:00,68.2,68.29,68.17,68.28,138079.0,59.5376,59.6162,59.5114,59.6074,138079.0
2021-11-23 14:10:00,68.28,68.29,68.07,68.08,327808.0,59.6074,59.6162,59.4241,59.4328,327808.0
2021-11-23 14:20:00,68.08,68.21,68.07,68.11,129351.0,59.4328,59.5463,59.4241,59.459,129351.0
2021-11-23 14:30:00,68.11,68.16,68.0,68.05,191050.0,59.459,59.5027,59.363,59.4066,191050.0
2021-11-23 14:40:00,68.05,68.15,68.05,68.13,161304.0,59.4066,59.4939,59.4066,59.4765,161304.0
2021-11-23 14:50:00,68.13,68.22,68.04,68.2,274017.0,59.4765,59.555,59.3979,59.5376,274017.0
2021-11-23 15:00:00,68.2,68.28,68.14,68.26,220100.0,59.5376,59.6074,59.4852,59.59,220100.0
2021-11-23 15:10:00,68.27,68.27,68.0,68.0,206333.0,59.5987,59.5987,59.363,59.363,206333.0
2021-11-23 15:20:00,68.01,68.1,68.0,68.02,232718.0,59.3717,59.4503,59.363,59.3804,232718.0
2021-11-23 15:30:00,68.02,68.17,67.99,68.08,357088.0,59.3804,59.5114,59.3543,59.4328,357088.0
2021-11-23 15:40:00,68.08,68.15,68.0,68.01,571829.0,59.4328,59.4939,59.363,59.3717,571829.0
2021-11-23 15:50:00,68.0,68.16,67.99,68.07,1516245.0,59.363,59.5027,59.3543,59.4241,1516245.0
2021-11-24 09:30:00,68.0,68.02,67.39,67.96,840814.0,59.363,59.3804,58.8305,59.3281,840814.0
2021-11-24 09:40:00,67.96,68.06,67.75,67.8,590747.0,59.3281,59.4154,59.1447,59.1884,590747.0
2021-11-24 09:50:00,67.8,68.04,67.73,67.9,529391.0,59.1884,59.3979,59.1273,59.2757,529391.0
2021-11-24 10:00:00,67.88,67.92,67.71,67.77,722436.0,59.2582,59.2931,59.1098,59.1622,722436.0
2021-11-24 10:10:00,67.77,68.03,67.77,67.99,320895.0,59.1622,59.3892,59.1622,59.3543,320895.0
2021-11-24 10:20:00,67.99,68.0,67.73,67.83,452601.0,59.3543,59.363,59.1273,59.2146,452601.0
2021-11-24 10:30:00,67.82,67.82,67.74,67.79,428674.0,59.2059,59.2059,59.136,59.1797,428674.0
2021-11-24 10:40:00,67.78,67.89,67.62,67.84,445862.0,59.1709,59.267,59.0313,59.2233,445862.0
2021-11-24 10:50:00,67.84,67.93,67.78,67.81,206710.0,59.2233,59.3019,59.1709,59.1971,206710.0
2021-11-24 11:00:00,67.82,67.89,67.8,67.85,195817.0,59.2059,59.267,59.1884,59.232,195817.0
2021-11-24 11:10:00,67.85,67.87,67.69,67.69,304731.0,59.232,59.2495,59.0924,59.0924,304731.0
2021-11-24 11:20:00,67.68,67.76,67.56,67.66,346718.0,59.0836,59.1535,58.9789,59.0662,346718.0
2021-11-24 11:30:00,67.65,67.7,67.39,67.44,400902.0,59.0574,59.1011,58.8305,58.8741,400902.0
2021-11-24 11:40:00,67.45,67.49,67.35,67.47,403786.0,58.8828,58.9178,58.7955,58.9003,403786.0
2021-11-24 11:50:00,67.47,67.56,67.44,67.47,227409.0,58.9003,58.9789,58.8741,58.9003,227409.0
2021-11-24 12:00:00,67.46,67.5,67.4,67.41,182422.0,58.8916,58.9265,58.8392,58.8479,182422.0
2021-11-24 12:10:00,67.41,67.53,67.33,67.39,322012.0,58.8479,58.9527,58.7781,58.8305,322012.0
2021-11-24 12:20:00,67.4,67.51,67.39,67.43,186012.0,58.8392,58.9352,58.8305,58.8654,186012.0
2021-11-24 12:30:00,67.43,67.53,67.42,67.45,162015.0,58.8654,58.9527,58.8567,58.8828,162015.0
2021-11-24 12:40:00,67.45,67.54,67.41,67.52,147428.0,58.8828,58.9614,58.8479,58.944,147428.0
2021-11-24 12:50:00,67.51,67.52,67.43,67.5,167913.0,58.9352,58.944,58.8654,58.9265,167913.0
2021-11-24 13:00:00,67.49,67.51,67.41,67.42,216249.0,58.9178,58.9352,58.8479,58.8567,216249.0
2021-11-24 13:10:00,67.42,67.49,67.41,67.47,109044.0,58.8567,58.9178,58.8479,58.9003,109044.0
2021-11-24 13:20:00,67.47,67.51,67.46,67.47,155838.0,58.9003,58.9352,58.8916,58.9003,155838.0
2021-11-24 13:30:00,67.48,67.51,67.42,67.45,164255.0,58.909,58.9352,58.8567,58.8828,164255.0
2021-11-24 13:40:00,67.45,67.53,67.43,67.53,90285.0,58.8828,58.9527,58.8654,58.9527,90285.0
2021-11-24 13:50:00,67.53,67.62,67.52,67.53,174513.0,58.9527,59.0313,58.944,58.9527,174513.0
2021-11-24 14:00:00,67.53,67.59,67.39,67.44,248856.0,58.9527,59.0051,58.8305,58.8741,248856.0
2021-11-24 14:10:00,67.44,67.52,67.39,67.48,150272.0,58.8741,58.944,58.8305,58.909,150272.0
2021-11-24 14:20:00,67.48,67.52,67.4,67.42,103709.0,58.909,58.944,58.8392,58.8567,103709.0
2021-11-24 14:30:00,67.42,67.49,67.42,67.45,171691.0,58.8567,58.9178,58.8567,58.8828,171691.0
2021-11-24 14:40:00,67.46,67.51,67.43,67.48,143156.0,58.8916,58.9352,58.8654,58.909,143156.0
2021-11-24 14:50:00,67.47,67.52,67.42,67.44,105618.0,58.9003,58.944,58.8567,58.8741,105618.0
2021-11-24 15:00:00,67.44,67.57,67.42,67.56,158296.0,58.8741,58.9876,58.8567,58.9789,158296.0
2021-11-24 15:10:00,67.56,67.62,67.53,67.58,197469.0,58.9789,59.0313,58.9527,58.9963,197469.0
2021-11-24 15:20:00,67.58,67.61,67.53,67.59,142856.0,58.9963,59.0225,58.9527,59.0051,142856.0
2021-11-24 15:30:00,67.58,67.58,67.47,67.48,369899.0,58.9963,58.9963,58.9003,58.909,369899.0
2021-11-24 15:40:00,67.48,67.49,67.37,67.39,395378.0,58.909,58.9178,58.813,58.8305,395378.0
2021-11-24 15:50:00,67.39,67.4,67.23,67.29,1275745.0,58.8305,58.8392,58.6908,58.7432,1275745.0
2021-11-26 09:30:00,65.01,65.01,64.21,64.53,2596692.0,56.7528,56.7528,56.0544,56.3337,2596692.0
2021-11-26 09:40:00,64.54,64.57,64.06,64.08,1535135.0,56.3425,56.3686,55.9234,55.9409,1535135.0
2021-11-26 09:50:00,64.09,64.15,63.8,64.06,1375161.0,55.9496,56.002,55.6965,55.9234,1375161.0
2021-11-26 10:00:00,64.05,64.44,63.85,64.38,1164467.0,55.9147,56.2552,55.7401,56.2028,1164467.0
2021-11-26 10:10:00,64.39,64.43,64.11,64.23,981929.0,56.2115,56.2464,55.9671,56.0718,981929.0
2021-11-26 10:20:00,64.23,64.52,64.18,64.28,429790.0,56.0718,56.325,56.0282,56.1155,429790.0
2021-11-26 10:30:00,64.28,64.75,64.24,64.67,774382.0,56.1155,56.5258,56.0806,56.4559,774382.0
2021-11-26 10:40:00,64.66,64.76,64.51,64.76,595235.0,56.4472,56.5345,56.3163,56.5345,595235.0
2021-11-26 10:50:00,64.75,64.76,64.33,64.39,615137.0,56.5258,56.5345,56.1591,56.2115,615137.0
2021-11-26 11:00:00,64.39,64.51,64.26,64.41,503060.0,56.2115,56.3163,56.098,56.229,503060.0
2021-11-26 11:10:00,64.4,64.42,64.2,64.27,690006.0,56.2202,56.2377,56.0456,56.1068,690006.0
2021-11-26 11:20:00,64.26,64.28,64.04,64.07,806977.0,56.098,56.1155,55.906,55.9322,806977.0
2021-11-26 11:30:00,64.07,64.4,64.05,64.36,672473.0,55.9322,56.2202,55.9147,56.1853,672473.0
2021-11-26 11:40:00,64.35,64.39,64.1,64.28,450219.0,56.1766,56.2115,55.9583,56.1155,450219.0
2021-11-26 11:50:00,64.28,64.29,64.11,64.14,525912.0,56.1155,56.1242,55.9671,55.9933,525912.0
2021-11-26 12:00:00,64.13,64.8,64.13,64.78,662260.0,55.9845,56.5694,55.9845,56.552,662260.0
2021-11-26 12:10:00,64.78,64.98,64.75,64.75,840475.0,56.552,56.7266,56.5258,56.5258,840475.0
2021-11-26 12:20:00,64.76,65.12,64.71,65.1,628925.0,56.5345,56.8488,56.4909,56.8313,628925.0
2021-11-26 12:30:00,65.09,65.45,65.01,65.4,858163.0,56.8226,57.1369,56.7528,57.0932,858163.0
2021-11-26 12:40:00,65.4,65.74,65.39,65.46,1526772.0,57.0932,57.39,57.0845,57.1456,1526772.0
2021-11-26 12:50:00,65.45,65.63,65.34,65.49,1720953.0,57.1369,57.294,57.0408,57.1718,1720953.0
2021-11-29 09:30:00,65.99,66.29,65.45,65.46,1387279.0,57.6083,57.8702,57.1369,57.1456,1387279.0
2021-11-29 09:40:00,65.48,65.56,64.87,64.99,954948.0,57.1631,57.2329,56.6305,56.7353,954948.0
2021-11-29 09:50:00,65.0,65.1,64.78,64.91,1010773.0,56.744,56.8313,56.552,56.6655,1010773.0
2021-11-29 10:00:00,64.89,65.04,64.5,64.63,585570.0,56.648,56.779,56.3075,56.421,585570.0
2021-11-29 10:10:00,64.63,64.83,64.55,64.79,679486.0,56.421,56.5956,56.3512,56.5607,679486.0
2021-11-29 10:20:00,64.79,64.81,64.55,64.6,376247.0,56.5607,56.5782,56.3512,56.3948,376247.0
2021-11-29 10:30:00,64.59,64.72,64.52,64.61,351393.0,56.3861,56.4996,56.325,56.4036,351393.0
2021-11-29 10:40:00,64.6,64.93,64.46,64.69,597550.0,56.3948,56.6829,56.2726,56.4734,597550.0
2021-11-29 10:50:00,64.69,64.9,64.67,64.86,210398.0,56.4734,56.6567,56.4559,56.6218,210398.0
2021-11-29 11:00:00,64.87,65.2,64.82,65.15,411504.0,56.6305,56.9186,56.5869,56.875,411504.0
2021-11-29 11:10:00,65.15,65.2,64.93,64.93,373589.0,56.875,56.9186,56.6829,56.6829,373589.0
2021-11-29 11:20:00,64.93,65.04,64.77,64.8,280333.0,56.6829,56.779,56.5432,56.5694,280333.0
2021-11-29 11:30:00,64.81,64.82,64.61,64.78,453933.0,56.5782,56.5869,56.4036,56.552,453933.0
2021-11-29 11:40:00,64.78,64.9,64.71,64.79,246108.0,56.552,56.6567,56.4909,56.5607,246108.0
2021-11-29 11:50:00,64.79,64.92,64.75,64.89,279760.0,56.5607,56.6742,56.5258,56.648,279760.0
2021-11-29 12:00:00,64.89,65.01,64.82,64.97,195509.0,56.648,56.7528,56.5869,56.7178,195509.0
2021-11-29 12:10:00,64.95,65.26,64.93,65.26,360294.0,56.7004,56.971,56.6829,56.971,360294.0
2021-11-29 12:20:00,65.25,65.49,65.23,65.39,395174.0,56.9623,57.1718,56.9448,57.0845,395174.0
2021-11-29 12:30:00,65.39,65.45,65.32,65.32,354027.0,57.0845,57.1369,57.0234,57.0234,354027.0
2021-11-29 12:40:00,65.34,65.37,65.26,65.28,197996.0,57.0408,57.067,56.971,56.9885,197996.0
2021-11-29 12:50:00,65.27,65.39,65.19,65.3,281614.0,56.9797,57.0845,56.9099,57.0059,281614.0
2021-11-29 13:00:00,65.28,65.41,65.27,65.39,188311.0,56.9885,57.102,56.9797,57.0845,188311.0
2021-11-29 13:10:00,65.4,65.4,65.24,65.29,187343.0,57.0932,57.0932,56.9535,56.9972,187343.0
2021-11-29 13:20:00,65.3,65.34,65.19,65.3,205692.0,57.0059,57.0408,56.9099,57.0059,205692.0
2021-11-29 13:30:00,65.3,65.38,65.21,65.23,225882.0,57.0059,57.0758,56.9274,56.9448,225882.0
2021-11-29 13:40:00,65.22,65.27,65.19,65.2,162784.0,56.9361,56.9797,56.9099,56.9186,162784.0
2021-11-29 13:50:00,65.2,65.3,65.2,65.29,113080.0,56.9186,57.0059,56.9186,56.9972,113080.0
2021-11-29 14:00:00,65.29,65.31,65.22,65.25,201618.0,56.9972,57.0147,56.9361,56.9623,201618.0
2021-11-29 14:10:00,65.25,65.29,65.19,65.23,273107.0,56.9623,56.9972,56.9099,56.9448,273107.0
2021-11-29 14:20:00,65.23,65.36,65.22,65.23,218068.0,56.9448,57.0583,56.9361,56.9448,218068.0
2021-11-29 14:30:00,65.23,65.23,65.09,65.1,301433.0,56.9448,56.9448,56.8226,56.8313,301433.0
2021-11-29 14:40:00,65.09,65.24,65.07,65.15,295837.0,56.8226,56.9535,56.8051,56.875,295837.0
2021-11-29 14:50:00,65.16,65.24,65.1,65.16,170440.0,56.8837,56.9535,56.8313,56.8837,170440.0
2021-11-29 15:00:00,65.15,65.27,65.15,65.21,270213.0,56.875,56.9797,56.875,56.9274,270213.0
2021-11-29 15:10:00,65.21,65.34,65.17,65.31,404155.0,56.9274,57.0408,56.8924,57.0147,404155.0
2021-11-29 15:20:00,65.31,65.36,65.16,65.16,382294.0,57.0147,57.0583,56.8837,56.8837,382294.0
2021-11-29 15:30:00,65.15,65.24,65.12,65.16,527258.0,56.875,56.9535,56.8488,56.8837,527258.0
2021-11-29 15:40:00,65.17,65.3,65.15,65.28,1043698.0,56.8924,57.0059,56.875,56.9885,1043698.0
2021-11-29 15:50:00,65.29,65.39,65.0,65.05,2295316.0,56.9972,57.0845,56.744,56.7877,2295316.0
2021-11-30 09:30:00,64.32,64.81,64.01,64.45,1318234.0,56.1504,56.5782,55.8798,56.2639,1318234.0
2021-11-30 09:40:00,64.45,64.69,64.15,64.15,661641.0,56.2639,56.4734,56.002,56.002,661641.0
2021-11-30 09:50:00,64.15,64.38,64.04,64.2,553101.0,56.002,56.2028,55.906,56.0456,553101.0
2021-11-30 10:00:00,64.2,64.33,64.07,64.19,515380.0,56.0456,56.1591,55.9322,56.0369,515380.0
2021-11-30 10:10:00,64.18,64.18,64.01,64.03,787604.0,56.0282,56.0282,55.8798,55.8972,787604.0
2021-11-30 10:20:00,64.03,64.03,63.71,63.8,788419.0,55.8972,55.8972,55.6179,55.6965,788419.0
2021-11-30 10:30:00,63.8,64.27,63.78,64.2,827056.0,55.6965,56.1068,55.679,56.0456,827056.0
2021-11-30 10:40:00,64.2,64.33,64.01,64.03,541475.0,56.0456,56.1591,55.8798,55.8972,541475.0
2021-11-30 10:50:00,64.03,64.16,63.79,63.83,929949.0,55.8972,56.0107,55.6877,55.7226,929949.0
2021-11-30 11:00:00,63.85,63.96,63.68,63.69,665416.0,55.7401,55.8361,55.5917,55.6004,665416.0
2021-11-30 11:10:00,63.7,64.29,63.68,64.25,524969.0,55.6092,56.1242,55.5917,56.0893,524969.0
2021-11-30 11:20:00,64.26,64.3,63.87,64.08,543881.0,56.098,56.1329,55.7576,55.9409,543881.0
2021-11-30 11:30:00,64.08,64.14,63.77,63.82,490120.0,55.9409,55.9933,55.6703,55.7139,490120.0
2021-11-30 11:40:00,63.81,63.85,63.43,63.46,682458.0,55.7052,55.7401,55.3734,55.3996,682458.0
2021-11-30 11:50:00,63.46,63.62,63.4,63.62,481687.0,55.3996,55.5393,55.3473,55.5393,481687.0
2021-11-30 12:00:00,63.61,63.62,63.39,63.44,291393.0,55.5306,55.5393,55.3385,55.3822,291393.0
2021-11-30 12:10:00,63.44,63.69,63.35,63.66,561355.0,55.3822,55.6004,55.3036,55.5742,561355.0
2021-11-30 12:20:00,63.67,63.75,63.57,63.7,280190.0,55.583,55.6528,55.4957,55.6092,280190.0
2021-11-30 12:30:00,63.7,63.82,63.63,63.68,271503.0,55.6092,55.7139,55.548,55.5917,271503.0
2021-11-30 12:40:00,63.68,63.73,63.57,63.58,250445.0,55.5917,55.6353,55.4957,55.5044,250445.0
2021-11-30 12:50:00,63.58,63.75,63.57,63.67,349583.0,55.5044,55.6528,55.4957,55.583,349583.0
2021-11-30 13:00:00,63.67,63.69,63.51,63.54,276994.0,55.583,55.6004,55.4433,55.4695,276994.0
2021-11-30 13:10:00,63.54,63.7,63.5,63.59,420716.0,55.4695,55.6092,55.4346,55.5131,420716.0
2021-11-30 13:20:00,63.59,63.85,63.53,63.65,780343.0,55.5131,55.7401,55.4607,55.5655,780343.0
2021-11-30 13:30:00,63.64,63.92,63.53,63.75,608433.0,55.5568,55.8012,55.4607,55.6528,608433.0
2021-11-30 13:40:00,63.74,63.89,63.69,63.85,214479.0,55.6441,55.775,55.6004,55.7401,214479.0
2021-11-30 13:50:00,63.85,63.9,63.76,63.89,175253.0,55.7401,55.7837,55.6615,55.775,175253.0
2021-11-30 14:00:00,63.89,63.93,63.78,63.91,242384.0,55.775,55.8099,55.679,55.7925,242384.0
2021-11-30 14:10:00,63.9,64.02,63.88,63.95,294533.0,55.7837,55.8885,55.7663,55.8274,294533.0
2021-11-30 14:20:00,63.95,64.0,63.77,63.77,251993.0,55.8274,55.871,55.6703,55.6703,251993.0
2021-11-30 14:30:00,63.77,63.9,63.74,63.81,304588.0,55.6703,55.7837,55.6441,55.7052,304588.0
2021-11-30 14:40:00,63.81,63.84,63.62,63.64,290347.0,55.7052,55.7314,55.5393,55.5568,290347.0
2021-11-30 14:50:00,63.64,63.7,63.55,63.69,425293.0,55.5568,55.6092,55.4782,55.6004,425293.0
2021-11-30 15:00:00,63.69,63.8,63.64,63.68,352379.0,55.6004,55.6965,55.5568,55.5917,352379.0
2021-11-30 15:10:00,63.69,63.77,63.61,63.65,359039.0,55.6004,55.6703,55.5306,55.5655,359039.0
2021-11-30 15:20:00,63.65,63.73,63.56,63.6,351387.0,55.5655,55.6353,55.4869,55.5219,351387.0
2021-11-30 15:30:00,63.6,63.91,63.59,63.86,551801.0,55.5219,55.7925,55.5131,55.7488,551801.0
2021-11-30 15:40:00,63.86,64.07,63.85,63.9,881537.0,55.7488,55.9322,55.7401,55.7837,881537.0
2021-11-30 15:50:00,63.89,63.9,63.6,63.7,1900158.0,55.775,55.7837,55.5219,55.6092,1900158.0
2021-12-01 09:30:00,64.66,64.85,64.35,64.73,1281180.0,56.4472,56.6131,56.1766,56.5083,1281180.0
2021-12-01 09:40:00,64.73,64.8,64.35,64.59,686057.0,56.5083,56.5694,56.1766,56.3861,686057.0
2021-12-01 09:50:00,64.6,64.8,64.41,64.71,350786.0,56.3948,56.5694,56.229,56.4909,350786.0
2021-12-01 10:00:00,64.7,64.82,64.62,64.8,588023.0,56.4821,56.5869,56.4123,56.5694,588023.0
2021-12-01 10:10:00,64.8,65.09,64.8,65.04,602984.0,56.5694,56.8226,56.5694,56.779,602984.0
2021-12-01 10:20:00,65.05,65.07,64.8,64.81,399664.0,56.7877,56.8051,56.5694,56.5782,399664.0
2021-12-01 10:30:00,64.81,64.9,64.52,64.52,358104.0,56.5782,56.6567,56.325,56.325,358104.0
2021-12-01 10:40:00,64.53,64.75,64.47,64.7,279118.0,56.3337,56.5258,56.2814,56.4821,279118.0
2021-12-01 10:50:00,64.71,64.81,64.63,64.73,294815.0,56.4909,56.5782,56.421,56.5083,294815.0
2021-12-01 11:00:00,64.74,64.78,64.64,64.7,250654.0,56.5171,56.552,56.4298,56.4821,250654.0
2021-12-01 11:10:00,64.71,64.85,64.68,64.76,224257.0,56.4909,56.6131,56.4647,56.5345,224257.0
2021-12-01 11:20:00,64.77,64.94,64.73,64.87,250151.0,56.5432,56.6917,56.5083,56.6305,250151.0
2021-12-01 11:30:00,64.88,64.9,64.62,64.63,320788.0,56.6393,56.6567,56.4123,56.421,320788.0
2021-12-01 11:40:00,64.64,64.65,64.31,64.32,370437.0,56.4298,56.4385,56.1417,56.1504,370437.0
2021-12-01 11:50:00,64.31,64.31,64.03,64.13,535449.0,56.1417,56.1417,55.8972,55.9845,535449.0
2021-12-01 12:00:00,64.14,64.16,63.99,64.0,467973.0,55.9933,56.0107,55.8623,55.871,467973.0
2021-12-01 12:10:00,64.0,64.31,63.99,64.26,567411.0,55.871,56.1417,55.8623,56.098,567411.0
2021-12-01 12:20:00,64.26,64.3,64.07,64.11,391280.0,56.098,56.1329,55.9322,55.9671,391280.0
2021-12-01 12:30:00,64.11,64.18,63.84,63.98,411554.0,55.9671,56.0282,55.7314,55.8536,411554.0
2021-12-01 12:40:00,63.97,64.02,63.77,63.78,380712.0,55.8449,55.8885,55.6703,55.679,380712.0
2021-12-01 12:50:00,63.79,63.79,63.6,63.67,353428.0,55.6877,55.6877,55.5219,55.583,353428.0
2021-12-01 13:00:00,63.68,63.78,63.51,63.55,447585.0,55.5917,55.679,55.4433,55.4782,447585.0
2021-12-01 13:10:00,63.55,63.68,63.45,63.46,684213.0,55.4782,55.5917,55.3909,55.3996,684213.0
2021-12-01 13:20:00,63.46,63.81,63.44,63.69,395841.0,55.3996,55.7052,55.3822,55.6004,395841.0
2021-12-01 13:30:00,63.69,63.76,63.62,63.66,201420.0,55.6004,55.6615,55.5393,55.5742,201420.0
2021-12-01 13:40:00,63.66,63.66,63.19,63.22,557477.0,55.5742,55.5742,55.1639,55.1901,557477.0
2021-12-01 13:50:00,63.23,63.48,63.21,63.44,321747.0,55.1988,55.4171,55.1814,55.3822,321747.0
2021-12-01 14:00:00,63.43,63.54,63.3,63.39,430989.0,55.3734,55.4695,55.26,55.3385,430989.0
2021-12-01 14:10:00,63.39,63.43,63.24,63.3,284727.0,55.3385,55.3734,55.2076,55.26,284727.0
2021-12-01 14:20:00,63.3,63.62,63.3,63.53,336879.0,55.26,55.5393,55.26,55.4607,336879.0
2021-12-01 14:30:00,63.53,63.63,63.48,63.6,349543.0,55.4607,55.548,55.4171,55.5219,349543.0
2021-12-01 14:40:00,63.61,63.63,63.44,63.57,353735.0,55.5306,55.548,55.3822,55.4957,353735.0
2021-12-01 14:50:00,63.56,63.62,63.38,63.39,296038.0,55.4869,55.5393,55.3298,55.3385,296038.0
2021-12-01 15:00:00,63.39,63.45,63.21,63.26,345013.0,55.3385,55.3909,55.1814,55.225,345013.0
2021-12-01 15:10:00,63.26,63.34,63.14,63.19,367396.0,55.225,55.2949,55.1203,55.1639,367396.0
2021-12-01 15:20:00,63.19,63.19,62.9,62.93,562302.0,55.1639,55.1639,54.9108,54.937,562302.0
2021-12-01 15:30:00,62.92,63.18,62.83,63.15,496220.0,54.9282,55.1552,54.8497,55.129,496220.0
2021-12-01 15:40:00,63.14,63.26,62.92,62.94,624396.0,55.1203,55.225,54.9282,54.9457,624396.0
2021-12-01 15:50:00,62.94,62.97,62.5,62.53,2059524.0,54.9457,54.9719,54.5616,54.5878,2059524.0
2021-12-02 09:30:00,63.34,63.48,62.76,63.13,1075149.0,55.2949,55.4171,54.7885,55.1116,1075149.0
2021-12-02 09:40:00,63.15,63.43,62.91,63.34,651492.0,55.129,55.3734,54.9195,55.2949,651492.0
2021-12-02 09:50:00,63.37,63.65,63.31,63.65,775796.0,55.3211,55.5655,55.2687,55.5655,775796.0
2021-12-02 10:00:00,63.65,63.7,63.4,63.43,474672.0,55.5655,55.6092,55.3473,55.3734,474672.0
2021-12-02 10:10:00,63.43,63.59,63.26,63.33,654672.0,55.3734,55.5131,55.225,55.2861,654672.0
2021-12-02 10:20:00,63.32,63.57,63.2,63.5,649468.0,55.2774,55.4957,55.1727,55.4346,649468.0
2021-12-02 10:30:00,63.49,63.55,63.13,63.17,645899.0,55.4258,55.4782,55.1116,55.1465,645899.0
2021-12-02 10:40:00,63.19,63.31,63.11,63.31,485779.0,55.1639,55.2687,55.0941,55.2687,485779.0
2021-12-02 10:50:00,63.32,63.52,63.25,63.52,390750.0,55.2774,55.452,55.2163,55.452,390750.0
2021-12-02 11:00:00,63.52,63.58,63.3,63.48,321269.0,55.452,55.5044,55.26,55.4171,321269.0
2021-12-02 11:10:00,63.47,63.56,63.36,63.51,403740.0,55.4084,55.4869,55.3123,55.4433,403740.0
2021-12-02 11:20:00,63.51,63.87,63.47,63.8,687031.0,55.4433,55.7576,55.4084,55.6965,687031.0
2021-12-02 11:30:00,63.81,63.9,63.49,63.63,497794.0,55.7052,55.7837,55.4258,55.548,497794.0
2021-12-02 11:40:00,63.62,64.05,63.61,64.03,428338.0,55.5393,55.9147,55.5306,55.8972,428338.0
2021-12-02 11:50:00,64.03,64.09,63.92,64.01,278628.0,55.8972,55.9496,55.8012,55.8798,278628.0
2021-12-02 12:00:00,64.01,64.21,63.96,64.17,367776.0,55.8798,56.0544,55.8361,56.0195,367776.0
2021-12-02 12:10:00,64.17,64.27,64.07,64.08,611392.0,56.0195,56.1068,55.9322,55.9409,611392.0
2021-12-02 12:20:00,64.09,64.16,63.95,64.02,560174.0,55.9496,56.0107,55.8274,55.8885,560174.0
2021-12-02 12:30:00,64.02,64.16,63.96,63.96,328453.0,55.8885,56.0107,55.8361,55.8361,328453.0
2021-12-02 12:40:00,63.96,64.09,63.92,64.03,319985.0,55.8361,55.9496,55.8012,55.8972,319985.0
2021-12-02 12:50:00,64.03,64.03,63.88,63.94,325153.0,55.8972,55.8972,55.7663,55.8187,325153.0
2021-12-02 13:00:00,63.95,63.97,63.78,63.82,423750.0,55.8274,55.8449,55.679,55.7139,423750.0
2021-12-02 13:10:00,63.82,63.86,63.71,63.74,274137.0,55.7139,55.7488,55.6179,55.6441,274137.0
2021-12-02 13:20:00,63.75,63.77,63.57,63.61,262630.0,55.6528,55.6703,55.4957,55.5306,262630.0
2021-12-02 13:30:00,63.62,63.83,63.52,63.82,283504.0,55.5393,55.7226,55.452,55.7139,283504.0
2021-12-02 13:40:00,63.83,63.88,63.67,63.77,257602.0,55.7226,55.7663,55.583,55.6703,257602.0
2021-12-02 13:50:00,63.77,64.01,63.68,63.99,425529.0,55.6703,55.8798,55.5917,55.8623,425529.0
2021-12-02 14:00:00,63.98,64.25,63.95,64.13,443912.0,55.8536,56.0893,55.8274,55.9845,443912.0
2021-12-02 14:10:00,64.13,64.19,64.0,64.18,433788.0,55.9845,56.0369,55.871,56.0282,433788.0
2021-12-02 14:20:00,64.18,64.24,64.05,64.2,356977.0,56.0282,56.0806,55.9147,56.0456,356977.0
2021-12-02 14:30:00,64.2,64.26,64.11,64.2,311651.0,56.0456,56.098,55.9671,56.0456,311651.0
2021-12-02 14:40:00,64.2,64.23,64.05,64.05,231886.0,56.0456,56.0718,55.9147,55.9147,231886.0
2021-12-02 14:50:00,64.06,64.12,63.89,63.9,306875.0,55.9234,55.9758,55.775,55.7837,306875.0
2021-12-02 15:00:00,63.91,64.02,63.89,63.94,292398.0,55.7925,55.8885,55.775,55.8187,292398.0
2021-12-02 15:10:00,63.93,63.94,63.77,63.83,276410.0,55.8099,55.8187,55.6703,55.7226,276410.0
2021-12-02 15:20:00,63.82,64.01,63.76,63.87,378860.0,55.7139,55.8798,55.6615,55.7576,378860.0
2021-12-02 15:30:00,63.87,63.98,63.83,63.84,391634.0,55.7576,55.8536,55.7226,55.7314,391634.0
2021-12-02 15:40:00,63.84,63.92,63.73,63.85,611659.0,55.7314,55.8012,55.6353,55.7401,611659.0
2021-12-02 15:50:00,63.85,63.87,63.59,63.82,1624988.0,55.7401,55.7576,55.5131,55.7139,1624988.0
2021-12-03 09:30:00,63.74,64.12,63.57,63.6,694369.0,55.6441,55.9758,55.4957,55.5219,694369.0
2021-12-03 09:40:00,63.6,63.89,63.47,63.66,509400.0,55.5219,55.775,55.4084,55.5742,509400.0
2021-12-03 09:50:00,63.66,63.72,63.29,63.41,483421.0,55.5742,55.6266,55.2512,55.356,483421.0
2021-12-03 10:00:00,63.4,63.67,63.38,63.4,402803.0,55.3473,55.583,55.3298,55.3473,402803.0
2021-12-03 10:10:00,63.4,63.71,63.29,63.66,476132.0,55.3473,55.6179,55.2512,55.5742,476132.0
2021-12-03 10:20:00,63.66,63.79,63.57,63.71,297599.0,55.5742,55.6877,55.4957,55.6179,297599.0
2021-12-03 10:30:00,63.7,63.71,63.46,63.48,498826.0,55.6092,55.6179,55.3996,55.4171,498826.0
2021-12-03 10:40:00,63.48,63.5,63.14,63.21,357457.0,55.4171,55.4346,55.1203,55.1814,357457.0
2021-12-03 10:50:00,63.21,63.37,63.11,63.21,366275.0,55.1814,55.3211,55.0941,55.1814,366275.0
2021-12-03 11:00:00,63.21,63.48,63.17,63.18,936258.0,55.1814,55.4171,55.1465,55.1552,936258.0
2021-12-03 11:10:00,63.17,63.47,63.16,63.2,395773.0,55.1465,55.4084,55.1377,55.1727,395773.0
2021-12-03 11:20:00,63.18,63.44,63.16,63.34,280432.0,55.1552,55.3822,55.1377,55.2949,280432.0
2021-12-03 11:30:00,63.33,63.67,63.3,63.56,433758.0,55.2861,55.583,55.26,55.4869,433758.0
2021-12-03 11:40:00,63.55,63.57,63.35,63.44,312250.0,55.4782,55.4957,55.3036,55.3822,312250.0
2021-12-03 11:50:00,63.44,63.44,62.95,62.97,586251.0,55.3822,55.3822,54.9544,54.9719,586251.0
2021-12-03 12:00:00,62.97,63.07,62.9,63.0,422170.0,54.9719,55.0592,54.9108,54.9981,422170.0
2021-12-03 12:10:00,63.0,63.26,62.99,63.19,433335.0,54.9981,55.225,54.9893,55.1639,433335.0
2021-12-03 12:20:00,63.19,63.24,63.12,63.19,221861.0,55.1639,55.2076,55.1028,55.1639,221861.0
2021-12-03 12:30:00,63.18,63.24,62.99,63.21,342254.0,55.1552,55.2076,54.9893,55.1814,342254.0
2021-12-03 12:40:00,63.21,63.39,63.2,63.32,323593.0,55.1814,55.3385,55.1727,55.2774,323593.0
2021-12-03 12:50:00,63.31,63.36,63.02,63.12,224342.0,55.2687,55.3123,55.0155,55.1028,224342.0
2021-12-03 13:00:00,63.11,63.13,62.94,63.11,312659.0,55.0941,55.1116,54.9457,55.0941,312659.0
2021-12-03 13:10:00,63.12,63.22,62.97,63.11,344400.0,55.1028,55.1901,54.9719,55.0941,344400.0
2021-12-03 13:20:00,63.12,63.19,63.04,63.05,242445.0,55.1028,55.1639,55.033,55.0417,242445.0
2021-12-03 13:30:00,63.04,63.1,62.83,62.86,372115.0,55.033,55.0854,54.8497,54.8758,372115.0
2021-12-03 13:40:00,62.87,62.94,62.7,62.82,383227.0,54.8846,54.9457,54.7362,54.8409,383227.0
2021-12-03 13:50:00,62.81,62.95,62.79,62.81,243631.0,54.8322,54.9544,54.8147,54.8322,243631.0
2021-12-03 14:00:00,62.81,62.88,62.74,62.79,417361.0,54.8322,54.8933,54.7711,54.8147,417361.0
2021-12-03 14:10:00,62.78,62.89,62.71,62.72,291857.0,54.806,54.902,54.7449,54.7536,291857.0
2021-12-03 14:20:00,62.72,62.77,62.61,62.71,440117.0,54.7536,54.7973,54.6576,54.7449,440117.0
2021-12-03 14:30:00,62.72,62.77,62.51,62.56,411752.0,54.7536,54.7973,54.5703,54.6139,411752.0
2021-12-03 14:40:00,62.55,62.72,62.51,62.54,412005.0,54.6052,54.7536,54.5703,54.5965,412005.0
2021-12-03 14:50:00,62.54,62.65,62.51,62.52,263181.0,54.5965,54.6925,54.5703,54.579,263181.0
2021-12-03 15:00:00,62.52,62.68,62.43,62.53,551483.0,54.579,54.7187,54.5005,54.5878,551483.0
2021-12-03 15:10:00,62.53,62.72,62.52,62.69,394685.0,54.5878,54.7536,54.579,54.7274,394685.0
2021-12-03 15:20:00,62.69,63.01,62.68,62.91,463217.0,54.7274,55.0068,54.7187,54.9195,463217.0
2021-12-03 15:30:00,62.91,63.07,62.77,62.8,633699.0,54.9195,55.0592,54.7973,54.8235,633699.0
2021-12-03 15:40:00,62.8,62.83,62.51,62.63,1316414.0,54.8235,54.8497,54.5703,54.6751,1316414.0
2021-12-03 15:50:00,62.62,62.94,62.56,62.7,3280554.0,54.6663,54.9457,54.6139,54.7362,3280554.0
2021-12-06 09:30:00,62.94,63.17,62.19,62.2,1736902.0,54.9457,55.1465,54.2909,54.2997,1736902.0
2021-12-06 09:40:00,62.21,62.9,62.14,62.74,982818.0,54.3084,54.9108,54.2473,54.7711,982818.0
2021-12-06 09:50:00,62.74,63.06,62.61,63.02,673180.0,54.7711,55.0504,54.6576,55.0155,673180.0
2021-12-06 10:00:00,63.02,63.12,62.83,63.08,714015.0,55.0155,55.1028,54.8497,55.0679,714015.0
2021-12-06 10:10:00,63.07,63.41,63.02,63.19,945275.0,55.0592,55.356,55.0155,55.1639,945275.0
2021-12-06 10:20:00,63.19,63.38,63.15,63.26,634215.0,55.1639,55.3298,55.129,55.225,634215.0
2021-12-06 10:30:00,63.27,63.42,63.19,63.28,818358.0,55.2338,55.3647,55.1639,55.2425,818358.0
2021-12-06 10:40:00,63.28,63.33,63.09,63.24,680302.0,55.2425,55.2861,55.0766,55.2076,680302.0
2021-12-06 10:50:00,63.24,63.24,63.15,63.18,610128.0,55.2076,55.2076,55.129,55.1552,610128.0
2021-12-06 11:00:00,63.19,63.2,62.98,62.99,512541.0,55.1639,55.1727,54.9806,54.9893,512541.0
2021-12-06 11:10:00,63.0,63.2,62.88,63.2,603323.0,54.9981,55.1727,54.8933,55.1727,603323.0
2021-12-06 11:20:00,63.19,63.24,63.06,63.07,399952.0,55.1639,55.2076,55.0504,55.0592,399952.0
2021-12-06 11:30:00,63.07,63.43,63.04,63.33,579854.0,55.0592,55.3734,55.033,55.2861,579854.0
2021-12-06 11:40:00,63.32,63.36,63.1,63.13,373378.0,55.2774,55.3123,55.0854,55.1116,373378.0
2021-12-06 11:50:00,63.13,63.3,63.12,63.21,188916.0,55.1116,55.26,55.1028,55.1814,188916.0
2021-12-06 12:00:00,63.22,63.31,63.18,63.28,189145.0,55.1901,55.2687,55.1552,55.2425,189145.0
2021-12-06 12:10:00,63.28,63.35,63.12,63.18,312093.0,55.2425,55.3036,55.1028,55.1552,312093.0
2021-12-06 12:20:00,63.17,63.29,63.13,63.2,227739.0,55.1465,55.2512,55.1116,55.1727,227739.0
2021-12-06 12:30:00,63.19,63.29,63.16,63.25,206996.0,55.1639,55.2512,55.1377,55.2163,206996.0
2021-12-06 12:40:00,63.25,63.3,63.17,63.28,228721.0,55.2163,55.26,55.1465,55.2425,228721.0
2021-12-06 12:50:00,63.28,63.34,63.21,63.33,290136.0,55.2425,55.2949,55.1814,55.2861,290136.0
2021-12-06 13:00:00,63.33,63.55,63.3,63.52,267392.0,55.2861,55.4782,55.26,55.452,267392.0
2021-12-06 13:10:00,63.52,63.57,63.5,63.53,328325.0,55.452,55.4957,55.4346,55.4607,328325.0
2021-12-06 13:20:00,63.53,63.54,63.25,63.28,673251.0,55.4607,55.4695,55.2163,55.2425,673251.0
2021-12-06 13:30:00,63.28,63.31,63.21,63.26,405503.0,55.2425,55.2687,55.1814,55.225,405503.0
2021-12-06 13:40:00,63.26,63.36,63.25,63.31,427046.0,55.225,55.3123,55.2163,55.2687,427046.0
2021-12-06 13:50:00,63.31,63.31,63.21,63.25,324755.0,55.2687,55.2687,55.1814,55.2163,324755.0
2021-12-06 14:00:00,63.25,63.27,63.11,63.12,310971.0,55.2163,55.2338,55.0941,55.1028,310971.0
2021-12-06 14:10:00,63.12,63.2,63.05,63.1,235538.0,55.1028,55.1727,55.0417,55.0854,235538.0
2021-12-06 14:20:00,63.09,63.13,63.02,63.02,290998.0,55.0766,55.1116,55.0155,55.0155,290998.0
2021-12-06 14:30:00,63.03,63.07,62.9,62.94,409229.0,55.0243,55.0592,54.9108,54.9457,409229.0
2021-12-06 14:40:00,62.94,62.94,62.7,62.74,365740.0,54.9457,54.9457,54.7362,54.7711,365740.0
2021-12-06 14:50:00,62.74,62.74,62.6,62.62,528374.0,54.7711,54.7711,54.6489,54.6663,528374.0
2021-12-06 15:00:00,62.62,62.73,62.57,62.72,545535.0,54.6663,54.7624,54.6227,54.7536,545535.0
2021-12-06 15:10:00,62.72,62.79,62.61,62.73,403461.0,54.7536,54.8147,54.6576,54.7624,403461.0
2021-12-06 15:20:00,62.73,62.74,62.56,62.64,392575.0,54.7624,54.7711,54.6139,54.6838,392575.0
2021-12-06 15:30:00,62.64,62.68,62.52,62.66,428056.0,54.6838,54.7187,54.579,54.7012,428056.0
2021-12-06 15:40:00,62.65,62.66,62.48,62.51,556895.0,54.6925,54.7012,54.5441,54.5703,556895.0
2021-12-06 15:50:00,62.5,62.66,62.43,62.52,1574589.0,54.5616,54.7012,54.5005,54.579,1574589.0
2021-12-07 09:30:00,62.95,63.17,62.32,62.99,1842178.0,54.9544,55.1465,54.4044,54.9893,1842178.0
2021-12-07 09:40:00,62.99,63.09,62.86,63.0,1350878.0,54.9893,55.0766,54.8758,54.9981,1350878.0
2021-12-07 09:50:00,63.0,63.02,62.83,62.89,713033.0,54.9981,55.0155,54.8497,54.902,713033.0
2021-12-07 10:00:00,62.89,63.07,62.77,63.06,1041254.0,54.902,55.0592,54.7973,55.0504,1041254.0
2021-12-07 10:10:00,63.07,63.2,62.97,63.11,1019637.0,55.0592,55.1727,54.9719,55.0941,1019637.0
2021-12-07 10:20:00,63.12,63.24,63.01,63.14,1131924.0,55.1028,55.2076,55.0068,55.1203,1131924.0
2021-12-07 10:30:00,63.15,63.25,63.12,63.22,648257.0,55.129,55.2163,55.1028,55.1901,648257.0
2021-12-07 10:40:00,63.22,63.33,63.18,63.32,543312.0,55.1901,55.2861,55.1552,55.2774,543312.0
2021-12-07 10:50:00,63.32,63.35,63.15,63.24,690938.0,55.2774,55.3036,55.129,55.2076,690938.0
2021-12-07 11:00:00,63.25,63.26,63.13,63.22,519814.0,55.2163,55.225,55.1116,55.1901,519814.0
2021-12-07 11:10:00,63.22,63.22,63.06,63.12,439650.0,55.1901,55.1901,55.0504,55.1028,439650.0
2021-12-07 11:20:00,63.12,63.12,62.91,62.98,506470.0,55.1028,55.1028,54.9195,54.9806,506470.0
2021-12-07 11:30:00,62.99,63.1,62.87,62.92,595392.0,54.9893,55.0854,54.8846,54.9282,595392.0
2021-12-07 11:40:00,62.92,62.98,62.76,62.79,500479.0,54.9282,54.9806,54.7885,54.8147,500479.0
2021-12-07 11:50:00,62.79,62.94,62.78,62.89,305636.0,54.8147,54.9457,54.806,54.902,305636.0
2021-12-07 12:00:00,62.88,62.99,62.87,62.95,233458.0,54.8933,54.9893,54.8846,54.9544,233458.0
2021-12-07 12:10:00,62.96,63.01,62.91,62.95,307379.0,54.9631,55.0068,54.9195,54.9544,307379.0
2021-12-07 12:20:00,62.95,63.02,62.94,62.99,278735.0,54.9544,55.0155,54.9457,54.9893,278735.0
2021-12-07 12:30:00,62.99,63.03,62.97,63.02,255485.0,54.9893,55.0243,54.9719,55.0155,255485.0
2021-12-07 12:40:00,63.01,63.02,62.93,62.95,164429.0,55.0068,55.0155,54.937,54.9544,164429.0
2021-12-07 12:50:00,62.94,62.98,62.88,62.97,288978.0,54.9457,54.9806,54.8933,54.9719,288978.0
2021-12-07 13:00:00,62.98,62.98,62.84,62.88,201997.0,54.9806,54.9806,54.8584,54.8933,201997.0
2021-12-07 13:10:00,62.88,62.91,62.81,62.86,291971.0,54.8933,54.9195,54.8322,54.8758,291971.0
2021-12-07 13:20:00,62.87,62.96,62.85,62.95,252946.0,54.8846,54.9631,54.8671,54.9544,252946.0
2021-12-07 13:30:00,62.95,63.01,62.95,63.0,418190.0,54.9544,55.0068,54.9544,54.9981,418190.0
2021-12-07 13:40:00,63.0,63.06,62.97,62.99,343408.0,54.9981,55.0504,54.9719,54.9893,343408.0
2021-12-07 13:50:00,63.0,63.05,62.94,62.96,236141.0,54.9981,55.0417,54.9457,54.9631,236141.0
2021-12-07 14:00:00,62.96,63.05,62.95,63.04,223447.0,54.9631,55.0417,54.9544,55.033,223447.0
2021-12-07 14:10:00,63.03,63.08,62.95,62.98,260724.0,55.0243,55.0679,54.9544,54.9806,260724.0
2021-12-07 14:20:00,62.99,63.01,62.94,62.95,209532.0,54.9893,55.0068,54.9457,54.9544,209532.0
2021-12-07 14:30:00,62.94,62.99,62.88,62.9,264020.0,54.9457,54.9893,54.8933,54.9108,264020.0
2021-12-07 14:40:00,62.91,63.0,62.89,62.98,478499.0,54.9195,54.9981,54.902,54.9806,478499.0
2021-12-07 14:50:00,62.98,62.99,62.92,62.93,225416.0,54.9806,54.9893,54.9282,54.937,225416.0
2021-12-07 15:00:00,62.93,62.98,62.9,62.98,273183.0,54.937,54.9806,54.9108,54.9806,273183.0
2021-12-07 15:10:00,62.97,63.01,62.89,62.99,472775.0,54.9719,55.0068,54.902,54.9893,472775.0
2021-12-07 15:20:00,62.99,63.09,62.78,62.84,1028553.0,54.9893,55.0766,54.806,54.8584,1028553.0
2021-12-07 15:30:00,62.84,62.92,62.76,62.78,518409.0,54.8584,54.9282,54.7885,54.806,518409.0
2021-12-07 15:40:00,62.78,62.86,62.7,62.75,655508.0,54.806,54.8758,54.7362,54.7798,655508.0
2021-12-07 15:50:00,62.74,62.94,62.6,62.9,1750358.0,54.7711,54.9457,54.6489,54.9108,1750358.0
2021-12-08 09:30:00,63.02,63.16,62.72,62.79,999328.0,55.0155,55.1377,54.7536,54.8147,999328.0
2021-12-08 09:40:00,62.8,63.12,62.74,62.77,469503.0,54.8235,55.1028,54.7711,54.7973,469503.0
2021-12-08 09:50:00,62.76,63.12,62.76,62.82,815230.0,54.7885,55.1028,54.7885,54.8409,815230.0
2021-12-08 10:00:00,62.81,62.98,62.78,62.92,561675.0,54.8322,54.9806,54.806,54.9282,561675.0
2021-12-08 10:10:00,62.93,62.97,62.8,62.89,329751.0,54.937,54.9719,54.8235,54.902,329751.0
2021-12-08 10:20:00,62.89,62.93,62.76,62.76,314111.0,54.902,54.937,54.7885,54.7885,314111.0
2021-12-08 10:30:00,62.76,62.86,62.71,62.75,316056.0,54.7885,54.8758,54.7449,54.7798,316056.0
2021-12-08 10:40:00,62.75,62.76,62.55,62.62,400046.0,54.7798,54.7885,54.6052,54.6663,400046.0
2021-12-08 10:50:00,62.63,62.64,62.46,62.49,628578.0,54.6751,54.6838,54.5267,54.5528,628578.0
2021-12-08 11:00:00,62.49,62.7,62.47,62.62,578941.0,54.5528,54.7362,54.5354,54.6663,578941.0
2021-12-08 11:10:00,62.63,62.71,62.54,62.57,181082.0,54.6751,54.7449,54.5965,54.6227,181082.0
2021-12-08 11:20:00,62.56,62.64,62.52,62.61,176618.0,54.6139,54.6838,54.579,54.6576,176618.0
2021-12-08 11:30:00,62.6,62.68,62.55,62.64,266506.0,54.6489,54.7187,54.6052,54.6838,266506.0
2021-12-08 11:40:00,62.63,62.74,62.6,62.72,249540.0,54.6751,54.7711,54.6489,54.7536,249540.0
2021-12-08 11:50:00,62.71,62.72,62.6,62.65,187536.0,54.7449,54.7536,54.6489,54.6925,187536.0
2021-12-08 12:00:00,62.64,62.73,62.6,62.71,209178.0,54.6838,54.7624,54.6489,54.7449,209178.0
2021-12-08 12:10:00,62.71,62.75,62.63,62.65,232195.0,54.7449,54.7798,54.6751,54.6925,232195.0
2021-12-08 12:20:00,62.66,62.68,62.59,62.64,224033.0,54.7012,54.7187,54.6401,54.6838,224033.0
2021-12-08 12:30:00,62.64,62.7,62.59,62.62,149803.0,54.6838,54.7362,54.6401,54.6663,149803.0
2021-12-08 12:40:00,62.62,62.66,62.59,62.63,121983.0,54.6663,54.7012,54.6401,54.6751,121983.0
2021-12-08 12:50:00,62.63,62.72,62.61,62.65,250498.0,54.6751,54.7536,54.6576,54.6925,250498.0
2021-12-08 13:00:00,62.65,62.69,62.6,62.64,166342.0,54.6925,54.7274,54.6489,54.6838,166342.0
2021-12-08 13:10:00,62.64,62.68,62.58,62.63,173991.0,54.6838,54.7187,54.6314,54.6751,173991.0
2021-12-08 13:20:00,62.63,62.66,62.58,62.63,145888.0,54.6751,54.7012,54.6314,54.6751,145888.0
2021-12-08 13:30:00,62.64,62.68,62.6,62.67,92271.0,54.6838,54.7187,54.6489,54.71,92271.0
2021-12-08 13:40:00,62.68,62.71,62.66,62.7,194700.0,54.7187,54.7449,54.7012,54.7362,194700.0
2021-12-08 13:50:00,62.7,62.74,62.68,62.69,184944.0,54.7362,54.7711,54.7187,54.7274,184944.0
2021-12-08 14:00:00,62.69,62.83,62.67,62.8,230734.0,54.7274,54.8497,54.71,54.8235,230734.0
2021-12-08 14:10:00,62.79,62.85,62.72,62.83,202189.0,54.8147,54.8671,54.7536,54.8497,202189.0
2021-12-08 14:20:00,62.84,62.86,62.74,62.78,196632.0,54.8584,54.8758,54.7711,54.806,196632.0
2021-12-08 14:30:00,62.77,62.83,62.74,62.76,117522.0,54.7973,54.8497,54.7711,54.7885,117522.0
2021-12-08 14:40:00,62.75,62.78,62.71,62.76,182540.0,54.7798,54.806,54.7449,54.7885,182540.0
2021-12-08 14:50:00,62.77,62.88,62.75,62.85,213256.0,54.7973,54.8933,54.7798,54.8671,213256.0
2021-12-08 15:00:00,62.85,62.91,62.81,62.82,320377.0,54.8671,54.9195,54.8322,54.8409,320377.0
2021-12-08 15:10:00,62.83,62.87,62.71,62.82,950574.0,54.8497,54.8846,54.7449,54.8409,950574.0
2021-12-08 15:20:00,62.82,62.93,62.79,62.92,497451.0,54.8409,54.937,54.8147,54.9282,497451.0
2021-12-08 15:30:00,62.91,62.96,62.6,62.61,1347724.0,54.9195,54.9631,54.6489,54.6576,1347724.0
2021-12-08 15:40:00,62.62,62.72,62.47,62.49,1189039.0,54.6663,54.7536,54.5354,54.5528,1189039.0
2021-12-08 15:50:00,62.51,62.57,62.35,62.46,1850449.0,54.5703,54.6227,54.4306,54.5267,1850449.0
2021-12-09 09:30:00,61.87,61.87,61.21,61.33,1867428.0,54.0116,54.0116,53.4354,53.5402,1867428.0
2021-12-09 09:40:00,61.34,61.4,60.85,61.08,2194334.0,53.5489,53.6013,53.1211,53.3219,2194334.0
2021-12-09 09:50:00,61.08,61.5,61.07,61.31,1224974.0,53.3219,53.6886,53.3132,53.5227,1224974.0
2021-12-09 10:00:00,61.3,61.84,61.29,61.69,931584.0,53.514,53.9854,53.5053,53.8545,931584.0
2021-12-09 10:10:00,61.68,61.73,61.42,61.71,946083.0,53.8457,53.8894,53.6187,53.8719,946083.0
2021-12-09 10:20:00,61.71,61.74,61.43,61.56,642723.0,53.8719,53.8981,53.6275,53.741,642723.0
2021-12-09 10:30:00,61.56,61.6,61.44,61.54,1147396.0,53.741,53.7759,53.6362,53.7235,1147396.0
2021-12-09 10:40:00,61.55,61.64,61.42,61.63,646914.0,53.7322,53.8108,53.6187,53.8021,646914.0
2021-12-09 10:50:00,61.62,61.73,61.57,61.66,424357.0,53.7933,53.8894,53.7497,53.8283,424357.0
2021-12-09 11:00:00,61.66,61.74,61.57,61.71,471183.0,53.8283,53.8981,53.7497,53.8719,471183.0
2021-12-09 11:10:00,61.71,61.73,61.6,61.7,285981.0,53.8719,53.8894,53.7759,53.8632,285981.0
2021-12-09 11:20:00,61.7,61.73,61.66,61.71,316498.0,53.8632,53.8894,53.8283,53.8719,316498.0
2021-12-09 11:30:00,61.71,61.8,61.65,61.73,401439.0,53.8719,53.9505,53.8195,53.8894,401439.0
2021-12-09 11:40:00,61.73,61.87,61.69,61.86,507783.0,53.8894,54.0116,53.8545,54.0029,507783.0
2021-12-09 11:50:00,61.85,62.0,61.85,61.97,445730.0,53.9941,54.1251,53.9941,54.0989,445730.0
2021-12-09 12:00:00,61.96,62.0,61.81,61.88,250380.0,54.0902,54.1251,53.9592,54.0203,250380.0
2021-12-09 12:10:00,61.87,62.0,61.86,61.92,298310.0,54.0116,54.1251,54.0029,54.0552,298310.0
2021-12-09 12:20:00,61.92,62.02,61.9,62.0,314027.0,54.0552,54.1425,54.0378,54.1251,314027.0
2021-12-09 12:30:00,62.0,62.07,61.97,62.05,332316.0,54.1251,54.1862,54.0989,54.1687,332316.0
2021-12-09 12:40:00,62.05,62.12,62.04,62.09,224340.0,54.1687,54.2298,54.16,54.2036,224340.0
2021-12-09 12:50:00,62.1,62.25,62.09,62.23,303540.0,54.2124,54.3433,54.2036,54.3259,303540.0
2021-12-09 13:00:00,62.23,62.35,62.15,62.3,474386.0,54.3259,54.4306,54.256,54.387,474386.0
2021-12-09 13:10:00,62.29,62.34,62.22,62.31,469705.0,54.3782,54.4219,54.3171,54.3957,469705.0
2021-12-09 13:20:00,62.31,62.35,62.24,62.32,465177.0,54.3957,54.4306,54.3346,54.4044,465177.0
2021-12-09 13:30:00,62.31,62.41,62.31,62.32,350534.0,54.3957,54.483,54.3957,54.4044,350534.0
2021-12-09 13:40:00,62.32,62.41,62.27,62.31,372707.0,54.4044,54.483,54.3608,54.3957,372707.0
2021-12-09 13:50:00,62.31,62.38,62.29,62.34,309077.0,54.3957,54.4568,54.3782,54.4219,309077.0
2021-12-09 14:00:00,62.35,62.41,62.32,62.35,298407.0,54.4306,54.483,54.4044,54.4306,298407.0
2021-12-09 14:10:00,62.36,62.48,62.33,62.45,258503.0,54.4394,54.5441,54.4132,54.5179,258503.0
2021-12-09 14:20:00,62.44,62.5,62.33,62.34,330754.0,54.5092,54.5616,54.4132,54.4219,330754.0
2021-12-09 14:30:00,62.33,62.38,62.17,62.21,396892.0,54.4132,54.4568,54.2735,54.3084,396892.0
2021-12-09 14:40:00,62.21,62.33,62.2,62.33,469919.0,54.3084,54.4132,54.2997,54.4132,469919.0
2021-12-09 14:50:00,62.32,62.35,62.24,62.27,298216.0,54.4044,54.4306,54.3346,54.3608,298216.0
2021-12-09 15:00:00,62.26,62.37,62.17,62.33,442974.0,54.3521,54.4481,54.2735,54.4132,442974.0
2021-12-09 15:10:00,62.33,62.39,62.31,62.33,401512.0,54.4132,54.4655,54.3957,54.4132,401512.0
2021-12-09 15:20:00,62.32,62.38,62.22,62.23,358413.0,54.4044,54.4568,54.3171,54.3259,358413.0
2021-12-09 15:30:00,62.23,62.35,62.2,62.29,428546.0,54.3259,54.4306,54.2997,54.3782,428546.0
2021-12-09 15:40:00,62.28,62.36,62.27,62.35,554383.0,54.3695,54.4394,54.3608,54.4306,554383.0
2021-12-09 15:50:00,62.35,62.36,62.12,62.15,1566715.0,54.4306,54.4394,54.2298,54.256,1566715.0
2021-12-10 09:30:00,61.68,62.26,61.53,61.83,1324117.0,53.8457,54.3521,53.7148,53.9767,1324117.0
2021-12-10 09:40:00,61.82,61.96,61.56,61.57,937213.0,53.9679,54.0902,53.741,53.7497,937213.0
2021-12-10 09:50:00,61.57,61.58,61.12,61.21,1004734.0,53.7497,53.7584,53.3569,53.4354,1004734.0
2021-12-10 10:00:00,61.21,61.22,60.89,61.09,1119219.0,53.4354,53.4441,53.1561,53.3307,1119219.0
2021-12-10 10:10:00,61.1,61.22,60.92,61.13,934747.0,53.3394,53.4441,53.1823,53.3656,934747.0
2021-12-10 10:20:00,61.12,61.18,60.94,60.94,565348.0,53.3569,53.4092,53.1997,53.1997,565348.0
2021-12-10 10:30:00,60.95,61.01,60.76,60.89,786204.0,53.2084,53.2608,53.0426,53.1561,786204.0
2021-12-10 10:40:00,60.89,60.89,60.76,60.83,548243.0,53.1561,53.1561,53.0426,53.1037,548243.0
2021-12-10 10:50:00,60.83,60.86,60.73,60.74,614883.0,53.1037,53.1299,53.0164,53.0251,614883.0
2021-12-10 11:00:00,60.73,60.74,60.34,60.38,1169552.0,53.0164,53.0251,52.6759,52.7108,1169552.0
2021-12-10 11:10:00,60.38,60.6,60.38,60.54,713171.0,52.7108,52.9029,52.7108,52.8505,713171.0
2021-12-10 11:20:00,60.55,60.68,60.5,60.67,666388.0,52.8592,52.9727,52.8156,52.964,666388.0
2021-12-10 11:30:00,60.67,60.78,60.62,60.7,509574.0,52.964,53.06,52.9204,52.9902,509574.0
2021-12-10 11:40:00,60.7,60.74,60.58,60.72,353947.0,52.9902,53.0251,52.8854,53.0077,353947.0
2021-12-10 11:50:00,60.71,60.75,60.57,60.62,398276.0,52.9989,53.0338,52.8767,52.9204,398276.0
2021-12-10 12:00:00,60.62,60.69,60.59,60.61,395975.0,52.9204,52.9815,52.8942,52.9116,395975.0
2021-12-10 12:10:00,60.61,60.62,60.46,60.47,653768.0,52.9116,52.9204,52.7807,52.7894,653768.0
2021-12-10 12:20:00,60.47,60.57,60.47,60.52,298011.0,52.7894,52.8767,52.7894,52.8331,298011.0
2021-12-10 12:30:00,60.52,60.58,60.45,60.49,318035.0,52.8331,52.8854,52.772,52.8069,318035.0
2021-12-10 12:40:00,60.5,60.5,60.4,60.47,440528.0,52.8156,52.8156,52.7283,52.7894,440528.0
2021-12-10 12:50:00,60.48,60.49,60.31,60.36,598767.0,52.7981,52.8069,52.6497,52.6934,598767.0
2021-12-10 13:00:00,60.36,60.5,60.35,60.48,420067.0,52.6934,52.8156,52.6847,52.7981,420067.0
2021-12-10 13:10:00,60.47,60.6,60.47,60.57,443034.0,52.7894,52.9029,52.7894,52.8767,443034.0
2021-12-10 13:20:00,60.58,60.66,60.54,60.56,360165.0,52.8854,52.9553,52.8505,52.868,360165.0
2021-12-10 13:30:00,60.55,60.58,60.45,60.56,354821.0,52.8592,52.8854,52.772,52.868,354821.0
2021-12-10 13:40:00,60.55,60.56,60.48,60.53,264788.0,52.8592,52.868,52.7981,52.8418,264788.0
2021-12-10 13:50:00,60.53,60.71,60.52,60.63,427241.0,52.8418,52.9989,52.8331,52.9291,427241.0
2021-12-10 14:00:00,60.63,60.69,60.56,60.66,478295.0,52.9291,52.9815,52.868,52.9553,478295.0
2021-12-10 14:10:00,60.65,60.67,60.6,60.64,269654.0,52.9465,52.964,52.9029,52.9378,269654.0
2021-12-10 14:20:00,60.64,60.64,60.5,60.51,381790.0,52.9378,52.9378,52.8156,52.8243,381790.0
2021-12-10 14:30:00,60.51,60.57,60.35,60.41,611526.0,52.8243,52.8767,52.6847,52.737,611526.0
2021-12-10 14:40:00,60.41,60.47,60.35,60.47,431757.0,52.737,52.7894,52.6847,52.7894,431757.0
2021-12-10 14:50:00,60.47,60.48,60.3,60.31,415633.0,52.7894,52.7981,52.641,52.6497,415633.0
2021-12-10 15:00:00,60.32,60.33,60.2,60.3,878611.0,52.6585,52.6672,52.5537,52.641,878611.0
2021-12-10 15:10:00,60.3,60.46,60.28,60.42,682243.0,52.641,52.7807,52.6235,52.7458,682243.0
2021-12-10 15:20:00,60.42,60.49,60.39,60.42,571779.0,52.7458,52.8069,52.7196,52.7458,571779.0
2021-12-10 15:30:00,60.43,60.58,60.41,60.48,751700.0,52.7545,52.8854,52.737,52.7981,751700.0
2021-12-10 15:40:00,60.48,60.68,60.44,60.63,1260869.0,52.7981,52.9727,52.7632,52.9291,1260869.0
2021-12-10 15:50:00,60.63,60.79,60.62,60.7,2700612.0,52.9291,53.0688,52.9204,52.9902,2700612.0
2021-12-13 09:30:00,60.49,60.87,60.42,60.52,944195.0,52.8069,53.1386,52.7458,52.8331,944195.0
2021-12-13 09:40:00,60.53,60.7,60.22,60.32,790255.0,52.8418,52.9902,52.5712,52.6585,790255.0
2021-12-13 09:50:00,60.32,60.39,60.13,60.19,527357.0,52.6585,52.7196,52.4926,52.545,527357.0
2021-12-13 10:00:00,60.18,60.42,60.16,60.31,347417.0,52.5362,52.7458,52.5188,52.6497,347417.0
2021-12-13 10:10:00,60.33,60.44,60.22,60.27,275456.0,52.6672,52.7632,52.5712,52.6148,275456.0
2021-12-13 10:20:00,60.28,60.38,60.06,60.17,375469.0,52.6235,52.7108,52.4315,52.5275,375469.0
2021-12-13 10:30:00,60.17,60.42,60.09,60.37,400451.0,52.5275,52.7458,52.4577,52.7021,400451.0
2021-12-13 10:40:00,60.38,60.47,60.27,60.29,270051.0,52.7108,52.7894,52.6148,52.6323,270051.0
2021-12-13 10:50:00,60.29,60.35,59.9,59.96,664260.0,52.6323,52.6847,52.2918,52.3442,664260.0
2021-12-13 11:00:00,59.96,60.06,59.86,59.88,361272.0,52.3442,52.4315,52.2569,52.2743,361272.0
2021-12-13 11:10:00,59.88,59.91,59.81,59.87,336372.0,52.2743,52.3005,52.2132,52.2656,336372.0
2021-12-13 11:20:00,59.88,59.91,59.79,59.8,349541.0,52.2743,52.3005,52.1958,52.2045,349541.0
2021-12-13 11:30:00,59.8,59.99,59.77,59.92,306336.0,52.2045,52.3704,52.1783,52.3093,306336.0
2021-12-13 11:40:00,59.92,59.99,59.81,59.84,214561.0,52.3093,52.3704,52.2132,52.2394,214561.0
2021-12-13 11:50:00,59.84,59.97,59.81,59.95,368645.0,52.2394,52.3529,52.2132,52.3355,368645.0
2021-12-13 12:00:00,59.96,60.03,59.87,60.03,273664.0,52.3442,52.4053,52.2656,52.4053,273664.0
2021-12-13 12:10:00,60.03,60.17,59.99,60.17,300277.0,52.4053,52.5275,52.3704,52.5275,300277.0
2021-12-13 12:20:00,60.17,60.24,60.1,60.22,271260.0,52.5275,52.5886,52.4664,52.5712,271260.0
2021-12-13 12:30:00,60.21,60.3,60.16,60.2,350846.0,52.5624,52.641,52.5188,52.5537,350846.0
2021-12-13 12:40:00,60.2,60.21,60.06,60.06,200635.0,52.5537,52.5624,52.4315,52.4315,200635.0
2021-12-13 12:50:00,60.07,60.16,60.05,60.16,173144.0,52.4402,52.5188,52.4228,52.5188,173144.0
2021-12-13 13:00:00,60.15,60.18,60.09,60.11,165877.0,52.5101,52.5362,52.4577,52.4751,165877.0
2021-12-13 13:10:00,60.1,60.16,60.06,60.13,144416.0,52.4664,52.5188,52.4315,52.4926,144416.0
2021-12-13 13:20:00,60.14,60.18,60.11,60.18,226500.0,52.5013,52.5362,52.4751,52.5362,226500.0
2021-12-13 13:30:00,60.19,60.24,60.14,60.16,220520.0,52.545,52.5886,52.5013,52.5188,220520.0
2021-12-13 13:40:00,60.15,60.26,60.15,60.2,220467.0,52.5101,52.6061,52.5101,52.5537,220467.0
2021-12-13 13:50:00,60.2,60.25,60.15,60.18,222885.0,52.5537,52.5974,52.5101,52.5362,222885.0
2021-12-13 14:00:00,60.18,60.31,60.14,60.27,201058.0,52.5362,52.6497,52.5013,52.6148,201058.0
2021-12-13 14:10:00,60.27,60.3,60.22,60.29,193621.0,52.6148,52.641,52.5712,52.6323,193621.0
2021-12-13 14:20:00,60.29,60.37,60.19,60.23,233175.0,52.6323,52.7021,52.545,52.5799,233175.0
2021-12-13 14:30:00,60.23,60.3,60.18,60.27,182045.0,52.5799,52.641,52.5362,52.6148,182045.0
2021-12-13 14:40:00,60.28,60.3,60.24,60.29,168137.0,52.6235,52.641,52.5886,52.6323,168137.0
2021-12-13 14:50:00,60.29,60.39,60.25,60.27,270363.0,52.6323,52.7196,52.5974,52.6148,270363.0
2021-12-13 15:00:00,60.28,60.43,60.27,60.32,273223.0,52.6235,52.7545,52.6148,52.6585,273223.0
2021-12-13 15:10:00,60.32,60.44,60.3,60.34,276872.0,52.6585,52.7632,52.641,52.6759,276872.0
2021-12-13 15:20:00,60.35,60.4,60.29,60.32,489470.0,52.6847,52.7283,52.6323,52.6585,489470.0
2021-12-13 15:30:00,60.32,60.37,60.12,60.18,341033.0,52.6585,52.7021,52.4839,52.5362,341033.0
2021-12-13 15:40:00,60.18,60.25,60.11,60.17,430701.0,52.5362,52.5974,52.4751,52.5275,430701.0
2021-12-13 15:50:00,60.16,60.2,60.08,60.18,1303546.0,52.5188,52.5537,52.4489,52.5362,1303546.0
2021-12-14 09:30:00,60.45,60.69,60.38,60.49,1082836.0,52.772,52.9815,52.7108,52.8069,1082836.0
2021-12-14 09:40:00,60.5,60.8,60.43,60.73,629200.0,52.8156,53.0775,52.7545,53.0164,629200.0
2021-12-14 09:50:00,60.74,61.03,60.7,60.93,616749.0,53.0251,53.2783,52.9902,53.191,616749.0
2021-12-14 10:00:00,60.93,61.11,60.85,60.99,751670.0,53.191,53.3481,53.1211,53.2434,751670.0
2021-12-14 10:10:00,60.99,61.07,60.92,60.96,370709.0,53.2434,53.3132,53.1823,53.2172,370709.0
2021-12-14 10:20:00,60.96,61.32,60.92,61.25,630880.0,53.2172,53.5314,53.1823,53.4703,630880.0
2021-12-14 10:30:00,61.24,61.27,60.99,61.03,448822.0,53.4616,53.4878,53.2434,53.2783,448822.0
2021-12-14 10:40:00,61.03,61.12,60.83,60.88,340754.0,53.2783,53.3569,53.1037,53.1473,340754.0
2021-12-14 10:50:00,60.87,60.9,60.78,60.81,431118.0,53.1386,53.1648,53.06,53.0862,431118.0
2021-12-14 11:00:00,60.81,60.96,60.72,60.82,563791.0,53.0862,53.2172,53.0077,53.095,563791.0
2021-12-14 11:10:00,60.82,60.86,60.72,60.86,326021.0,53.095,53.1299,53.0077,53.1299,326021.0
2021-12-14 11:20:00,60.86,60.87,60.67,60.73,483791.0,53.1299,53.1386,52.964,53.0164,483791.0
2021-12-14 11:30:00,60.73,60.73,60.56,60.7,259394.0,53.0164,53.0164,52.868,52.9902,259394.0
2021-12-14 11:40:00,60.71,60.8,60.65,60.75,192069.0,52.9989,53.0775,52.9465,53.0338,192069.0
2021-12-14 11:50:00,60.74,60.8,60.53,60.55,220527.0,53.0251,53.0775,52.8418,52.8592,220527.0
2021-12-14 12:00:00,60.55,60.65,60.53,60.62,220265.0,52.8592,52.9465,52.8418,52.9204,220265.0
2021-12-14 12:10:00,60.62,60.68,60.59,60.63,286431.0,52.9204,52.9727,52.8942,52.9291,286431.0
2021-12-14 12:20:00,60.63,60.79,60.62,60.78,219349.0,52.9291,53.0688,52.9204,53.06,219349.0
2021-12-14 12:30:00,60.77,60.79,60.66,60.71,118313.0,53.0513,53.0688,52.9553,52.9989,118313.0
2021-12-14 12:40:00,60.71,60.72,60.61,60.64,202714.0,52.9989,53.0077,52.9116,52.9378,202714.0
2021-12-14 12:50:00,60.64,60.65,60.57,60.61,119551.0,52.9378,52.9465,52.8767,52.9116,119551.0
2021-12-14 13:00:00,60.62,60.77,60.61,60.77,130747.0,52.9204,53.0513,52.9116,53.0513,130747.0
2021-12-14 13:10:00,60.76,60.82,60.75,60.82,216127.0,53.0426,53.095,53.0338,53.095,216127.0
2021-12-14 13:20:00,60.82,60.97,60.81,60.96,257446.0,53.095,53.2259,53.0862,53.2172,257446.0
2021-12-14 13:30:00,60.95,60.98,60.85,60.94,230161.0,53.2084,53.2346,53.1211,53.1997,230161.0
2021-12-14 13:40:00,60.93,60.94,60.84,60.86,192453.0,53.191,53.1997,53.1124,53.1299,192453.0
2021-12-14 13:50:00,60.86,60.91,60.81,60.89,255881.0,53.1299,53.1735,53.0862,53.1561,255881.0
2021-12-14 14:00:00,60.89,61.0,60.85,60.98,338902.0,53.1561,53.2521,53.1211,53.2346,338902.0
2021-12-14 14:10:00,60.98,60.98,60.87,60.89,313806.0,53.2346,53.2346,53.1386,53.1561,313806.0
2021-12-14 14:20:00,60.88,60.9,60.77,60.78,220354.0,53.1473,53.1648,53.0513,53.06,220354.0
2021-12-14 14:30:00,60.77,60.83,60.72,60.8,259967.0,53.0513,53.1037,53.0077,53.0775,259967.0
2021-12-14 14:40:00,60.81,60.83,60.61,60.65,356429.0,53.0862,53.1037,52.9116,52.9465,356429.0
2021-12-14 14:50:00,60.65,60.68,60.56,60.68,224069.0,52.9465,52.9727,52.868,52.9727,224069.0
2021-12-14 15:00:00,60.67,60.73,60.64,60.69,269117.0,52.964,53.0164,52.9378,52.9815,269117.0
2021-12-14 15:10:00,60.68,60.77,60.62,60.73,298373.0,52.9727,53.0513,52.9204,53.0164,298373.0
2021-12-14 15:20:00,60.73,60.84,60.7,60.83,297237.0,53.0164,53.1124,52.9902,53.1037,297237.0
2021-12-14 15:30:00,60.83,60.83,60.67,60.75,516719.0,53.1037,53.1037,52.964,53.0338,516719.0
2021-12-14 15:40:00,60.75,60.8,60.64,60.68,424389.0,53.0338,53.0775,52.9378,52.9727,424389.0
2021-12-14 15:50:00,60.69,60.72,60.53,60.64,1480224.0,52.9815,53.0077,52.8418,52.9378,1480224.0
2021-12-15 09:30:00,60.94,61.01,59.99,60.01,1123895.0,53.1997,53.2608,52.3704,52.3878,1123895.0
2021-12-15 09:40:00,60.01,60.11,59.73,59.97,937712.0,52.3878,52.4751,52.1434,52.3529,937712.0
2021-12-15 09:50:00,59.95,59.96,59.68,59.83,931863.0,52.3355,52.3442,52.0998,52.2307,931863.0
2021-12-15 10:00:00,59.81,59.93,59.76,59.8,417981.0,52.2132,52.318,52.1696,52.2045,417981.0
2021-12-15 10:10:00,59.8,59.96,59.7,59.7,610569.0,52.2045,52.3442,52.1172,52.1172,610569.0
2021-12-15 10:20:00,59.7,59.74,59.62,59.73,550342.0,52.1172,52.1521,52.0474,52.1434,550342.0
2021-12-15 10:30:00,59.73,59.78,59.54,59.64,623150.0,52.1434,52.1871,51.9775,52.0648,623150.0
2021-12-15 10:40:00,59.63,59.74,59.56,59.57,440265.0,52.0561,52.1521,51.995,52.0037,440265.0
2021-12-15 10:50:00,59.57,59.72,59.55,59.71,367589.0,52.0037,52.1347,51.9863,52.1259,367589.0
2021-12-15 11:00:00,59.7,59.99,59.66,59.97,505802.0,52.1172,52.3704,52.0823,52.3529,505802.0
2021-12-15 11:10:00,59.96,59.99,59.78,59.89,824235.0,52.3442,52.3704,52.1871,52.2831,824235.0
2021-12-15 11:20:00,59.89,60.03,59.84,59.86,799605.0,52.2831,52.4053,52.2394,52.2569,799605.0
2021-12-15 11:30:00,59.86,59.95,59.75,59.81,525889.0,52.2569,52.3355,52.1609,52.2132,525889.0
2021-12-15 11:40:00,59.82,60.19,59.8,60.19,388448.0,52.222,52.545,52.2045,52.545,388448.0
2021-12-15 11:50:00,60.19,60.21,60.09,60.2,224298.0,52.545,52.5624,52.4577,52.5537,224298.0
2021-12-15 12:00:00,60.2,60.4,60.19,60.3,362083.0,52.5537,52.7283,52.545,52.641,362083.0
2021-12-15 12:10:00,60.3,60.32,60.23,60.26,340931.0,52.641,52.6585,52.5799,52.6061,340931.0
2021-12-15 12:20:00,60.26,60.38,60.21,60.36,290660.0,52.6061,52.7108,52.5624,52.6934,290660.0
2021-12-15 12:30:00,60.35,60.38,60.29,60.3,393254.0,52.6847,52.7108,52.6323,52.641,393254.0
2021-12-15 12:40:00,60.3,60.35,60.27,60.3,256491.0,52.641,52.6847,52.6148,52.641,256491.0
2021-12-15 12:50:00,60.3,60.35,60.26,60.32,445073.0,52.641,52.6847,52.6061,52.6585,445073.0
2021-12-15 13:00:00,60.32,60.42,60.28,60.39,428179.0,52.6585,52.7458,52.6235,52.7196,428179.0
2021-12-15 13:10:00,60.38,60.39,60.26,60.28,236286.0,52.7108,52.7196,52.6061,52.6235,236286.0
2021-12-15 13:20:00,60.28,60.31,60.2,60.26,246439.0,52.6235,52.6497,52.5537,52.6061,246439.0
2021-12-15 13:30:00,60.25,60.27,60.12,60.12,209733.0,52.5974,52.6148,52.4839,52.4839,209733.0
2021-12-15 13:40:00,60.12,60.3,60.08,60.29,293433.0,52.4839,52.641,52.4489,52.6323,293433.0
2021-12-15 13:50:00,60.29,60.33,60.23,60.28,217997.0,52.6323,52.6672,52.5799,52.6235,217997.0
2021-12-15 14:00:00,60.27,60.64,60.15,60.3,1329380.0,52.6148,52.9378,52.5101,52.641,1329380.0
2021-12-15 14:10:00,60.3,60.39,60.01,60.04,1301910.0,52.641,52.7196,52.3878,52.414,1301910.0
2021-12-15 14:20:00,60.05,60.1,59.76,59.86,798543.0,52.4228,52.4664,52.1696,52.2569,798543.0
2021-12-15 14:30:00,59.86,60.22,59.84,60.06,765518.0,52.2569,52.5712,52.2394,52.4315,765518.0
2021-12-15 14:40:00,60.06,60.16,59.95,59.95,419811.0,52.4315,52.5188,52.3355,52.3355,419811.0
2021-12-15 14:50:00,59.95,60.03,59.82,59.84,377779.0,52.3355,52.4053,52.222,52.2394,377779.0
2021-12-15 15:00:00,59.86,60.01,59.78,59.98,785223.0,52.2569,52.3878,52.1871,52.3616,785223.0
2021-12-15 15:10:00,59.96,60.3,59.94,60.27,763008.0,52.3442,52.641,52.3267,52.6148,763008.0
2021-12-15 15:20:00,60.27,60.35,60.22,60.3,680460.0,52.6148,52.6847,52.5712,52.641,680460.0
2021-12-15 15:30:00,60.3,60.31,60.17,60.22,822276.0,52.641,52.6497,52.5275,52.5712,822276.0
2021-12-15 15:40:00,60.22,60.26,59.87,59.9,888141.0,52.5712,52.6061,52.2656,52.2918,888141.0
2021-12-15 15:50:00,59.9,60.26,59.87,60.21,2089260.0,52.2918,52.6061,52.2656,52.5624,2089260.0
2021-12-16 09:30:00,61.1,61.33,60.82,60.97,1603983.0,53.3394,53.5402,53.095,53.2259,1603983.0
2021-12-16 09:40:00,60.97,61.17,60.85,61.15,713968.0,53.2259,53.4005,53.1211,53.383,713968.0
2021-12-16 09:50:00,61.15,61.4,61.1,61.12,613584.0,53.383,53.6013,53.3394,53.3569,613584.0
2021-12-16 10:00:00,61.13,61.23,60.98,60.99,594106.0,53.3656,53.4529,53.2346,53.2434,594106.0
2021-12-16 10:10:00,60.98,61.17,60.97,61.15,522597.0,53.2346,53.4005,53.2259,53.383,522597.0
2021-12-16 10:20:00,61.14,61.26,61.11,61.21,488022.0,53.3743,53.4791,53.3481,53.4354,488022.0
2021-12-16 10:30:00,61.21,61.39,61.19,61.38,532518.0,53.4354,53.5926,53.418,53.5838,532518.0
2021-12-16 10:40:00,61.38,61.69,61.3,61.69,710204.0,53.5838,53.8545,53.514,53.8545,710204.0
2021-12-16 10:50:00,61.69,61.72,61.56,61.6,371721.0,53.8545,53.8806,53.741,53.7759,371721.0
2021-12-16 11:00:00,61.59,61.59,61.42,61.44,447795.0,53.7672,53.7672,53.6187,53.6362,447795.0
2021-12-16 11:10:00,61.44,61.71,61.43,61.63,419688.0,53.6362,53.8719,53.6275,53.8021,419688.0
2021-12-16 11:20:00,61.64,61.88,61.61,61.75,589034.0,53.8108,54.0203,53.7846,53.9068,589034.0
2021-12-16 11:30:00,61.75,61.82,61.67,61.69,411743.0,53.9068,53.9679,53.837,53.8545,411743.0
2021-12-16 11:40:00,61.69,61.83,61.65,61.74,391483.0,53.8545,53.9767,53.8195,53.8981,391483.0
2021-12-16 11:50:00,61.74,61.91,61.69,61.72,437618.0,53.8981,54.0465,53.8545,53.8806,437618.0
2021-12-16 12:00:00,61.71,61.74,61.59,61.66,441590.0,53.8719,53.8981,53.7672,53.8283,441590.0
2021-12-16 12:10:00,61.66,61.74,61.61,61.69,296846.0,53.8283,53.8981,53.7846,53.8545,296846.0
2021-12-16 12:20:00,61.7,61.77,61.65,61.74,383497.0,53.8632,53.9243,53.8195,53.8981,383497.0
2021-12-16 12:30:00,61.73,61.76,61.5,61.51,492449.0,53.8894,53.9156,53.6886,53.6973,492449.0
2021-12-16 12:40:00,61.51,61.58,61.11,61.28,521125.0,53.6973,53.7584,53.3481,53.4965,521125.0
2021-12-16 12:50:00,61.27,61.33,61.23,61.24,297824.0,53.4878,53.5402,53.4529,53.4616,297824.0
2021-12-16 13:00:00,61.25,61.44,61.23,61.27,196805.0,53.4703,53.6362,53.4529,53.4878,196805.0
2021-12-16 13:10:00,61.27,61.48,61.24,61.41,197458.0,53.4878,53.6711,53.4616,53.61,197458.0
2021-12-16 13:20:00,61.41,61.49,61.34,61.44,183376.0,53.61,53.6799,53.5489,53.6362,183376.0
2021-12-16 13:30:00,61.44,61.51,61.36,61.46,164329.0,53.6362,53.6973,53.5664,53.6537,164329.0
2021-12-16 13:40:00,61.46,61.6,61.41,61.58,217483.0,53.6537,53.7759,53.61,53.7584,217483.0
2021-12-16 13:50:00,61.58,61.64,61.44,61.46,178077.0,53.7584,53.8108,53.6362,53.6537,178077.0
2021-12-16 14:00:00,61.46,61.51,61.37,61.45,192871.0,53.6537,53.6973,53.5751,53.6449,192871.0
2021-12-16 14:10:00,61.46,61.55,61.39,61.47,240854.0,53.6537,53.7322,53.5926,53.6624,240854.0
2021-12-16 14:20:00,61.47,61.52,61.3,61.31,256326.0,53.6624,53.706,53.514,53.5227,256326.0
2021-12-16 14:30:00,61.31,61.33,61.19,61.29,310071.0,53.5227,53.5402,53.418,53.5053,310071.0
2021-12-16 14:40:00,61.3,61.36,60.9,60.97,593166.0,53.514,53.5664,53.1648,53.2259,593166.0
2021-12-16 14:50:00,60.96,61.01,60.85,60.99,508816.0,53.2172,53.2608,53.1211,53.2434,508816.0
2021-12-16 15:00:00,60.98,61.06,60.9,61.0,353434.0,53.2346,53.3045,53.1648,53.2521,353434.0
2021-12-16 15:10:00,61.0,61.15,60.95,61.12,357265.0,53.2521,53.383,53.2084,53.3569,357265.0
2021-12-16 15:20:00,61.11,61.3,61.09,61.28,464218.0,53.3481,53.514,53.3307,53.4965,464218.0
2021-12-16 15:30:00,61.29,61.33,61.16,61.24,409063.0,53.5053,53.5402,53.3918,53.4616,409063.0
2021-12-16 15:40:00,61.24,61.26,61.07,61.08,601573.0,53.4616,53.4791,53.3132,53.3219,601573.0
2021-12-16 15:50:00,61.08,61.35,61.01,61.05,1382727.0,53.3219,53.5576,53.2608,53.2957,1382727.0
2021-12-17 09:30:00,60.27,60.5,59.4,59.61,4269641.0,52.6148,52.8156,51.8553,52.0386,4269641.0
2021-12-17 09:40:00,59.61,59.66,59.04,59.37,1760570.0,52.0386,52.0823,51.541,51.8291,1760570.0
2021-12-17 09:50:00,59.37,59.38,58.96,59.36,1197070.0,51.8291,51.8379,51.4712,51.8204,1197070.0
2021-12-17 10:00:00,59.35,59.58,59.29,59.39,867237.0,51.8117,52.0125,51.7593,51.8466,867237.0
2021-12-17 10:10:00,59.38,59.51,59.16,59.26,962860.0,51.8379,51.9513,51.6458,51.7331,962860.0
2021-12-17 10:20:00,59.26,59.45,59.22,59.36,642556.0,51.7331,51.899,51.6982,51.8204,642556.0
2021-12-17 10:30:00,59.36,59.72,59.27,59.48,684937.0,51.8204,52.1347,51.7418,51.9252,684937.0
2021-12-17 10:40:00,59.48,59.75,59.42,59.75,501977.0,51.9252,52.1609,51.8728,52.1609,501977.0
2021-12-17 10:50:00,59.74,59.82,59.61,59.61,691449.0,52.1521,52.222,52.0386,52.0386,691449.0
2021-12-17 11:00:00,59.61,59.75,59.58,59.63,509609.0,52.0386,52.1609,52.0125,52.0561,509609.0
2021-12-17 11:10:00,59.63,59.84,59.62,59.82,498649.0,52.0561,52.2394,52.0474,52.222,498649.0
2021-12-17 11:20:00,59.82,59.82,59.66,59.81,444352.0,52.222,52.222,52.0823,52.2132,444352.0
2021-12-17 11:30:00,59.8,59.86,59.53,59.58,767233.0,52.2045,52.2569,51.9688,52.0125,767233.0
2021-12-17 11:40:00,59.58,59.62,59.36,59.4,507435.0,52.0125,52.0474,51.8204,51.8553,507435.0
2021-12-17 11:50:00,59.4,59.52,59.38,59.52,493146.0,51.8553,51.9601,51.8379,51.9601,493146.0
2021-12-17 12:00:00,59.51,59.51,59.27,59.33,437628.0,51.9513,51.9513,51.7418,51.7942,437628.0
2021-12-17 12:10:00,59.32,59.51,59.32,59.4,375995.0,51.7855,51.9513,51.7855,51.8553,375995.0
2021-12-17 12:20:00,59.4,59.47,59.26,59.3,384642.0,51.8553,51.9164,51.7331,51.768,384642.0
2021-12-17 12:30:00,59.3,59.42,59.28,59.36,418085.0,51.768,51.8728,51.7506,51.8204,418085.0
2021-12-17 12:40:00,59.36,59.44,59.34,59.43,606165.0,51.8204,51.8902,51.8029,51.8815,606165.0
2021-12-17 12:50:00,59.42,59.44,59.31,59.35,484474.0,51.8728,51.8902,51.7767,51.8117,484474.0
2021-12-17 13:00:00,59.35,59.4,59.26,59.29,505987.0,51.8117,51.8553,51.7331,51.7593,505987.0
2021-12-17 13:10:00,59.29,59.34,59.18,59.21,575496.0,51.7593,51.8029,51.6633,51.6894,575496.0
2021-12-17 13:20:00,59.21,59.39,59.21,59.34,440669.0,51.6894,51.8466,51.6894,51.8029,440669.0
2021-12-17 13:30:00,59.34,59.42,59.31,59.35,330176.0,51.8029,51.8728,51.7767,51.8117,330176.0
2021-12-17 13:40:00,59.36,59.4,59.3,59.4,352007.0,51.8204,51.8553,51.768,51.8553,352007.0
2021-12-17 13:50:00,59.39,59.44,59.34,59.43,466240.0,51.8466,51.8902,51.8029,51.8815,466240.0
2021-12-17 14:00:00,59.44,59.49,59.39,59.43,395652.0,51.8902,51.9339,51.8466,51.8815,395652.0
2021-12-17 14:10:00,59.43,59.51,59.4,59.42,344158.0,51.8815,51.9513,51.8553,51.8728,344158.0
2021-12-17 14:20:00,59.42,59.5,59.41,59.41,417467.0,51.8728,51.9426,51.864,51.864,417467.0
2021-12-17 14:30:00,59.42,59.49,59.31,59.32,427596.0,51.8728,51.9339,51.7767,51.7855,427596.0
2021-12-17 14:40:00,59.32,59.38,59.29,59.35,423303.0,51.7855,51.8379,51.7593,51.8117,423303.0
2021-12-17 14:50:00,59.34,59.34,59.21,59.3,377767.0,51.8029,51.8029,51.6894,51.768,377767.0
2021-12-17 15:00:00,59.3,59.54,59.29,59.52,707109.0,51.768,51.9775,51.7593,51.9601,707109.0
2021-12-17 15:10:00,59.52,59.54,59.35,59.45,420557.0,51.9601,51.9775,51.8117,51.899,420557.0
2021-12-17 15:20:00,59.44,59.54,59.42,59.54,483476.0,51.8902,51.9775,51.8728,51.9775,483476.0
2021-12-17 15:30:00,59.54,59.62,59.5,59.61,954446.0,51.9775,52.0474,51.9426,52.0386,954446.0
2021-12-17 15:40:00,59.61,59.71,59.58,59.6,1606490.0,52.0386,52.1259,52.0125,52.0299,1606490.0
2021-12-17 15:50:00,59.6,59.68,59.48,59.51,3182438.0,52.0299,52.0998,51.9252,51.9513,3182438.0
2021-12-20 09:30:00,58.6,58.64,58.13,58.25,1509187.0,51.1569,51.1918,50.7466,50.8514,1509187.0
2021-12-20 09:40:00,58.25,58.25,57.96,57.98,1157556.0,50.8514,50.8514,50.5982,50.6157,1157556.0
2021-12-20 09:50:00,57.98,58.16,57.9,58.15,743527.0,50.6157,50.7728,50.5458,50.7641,743527.0
2021-12-20 10:00:00,58.15,58.44,58.07,58.39,966778.0,50.7641,51.0173,50.6942,50.9736,966778.0
2021-12-20 10:10:00,58.39,58.67,58.31,58.62,539552.0,50.9736,51.218,50.9038,51.1744,539552.0
2021-12-20 10:20:00,58.62,58.73,58.33,58.37,1047940.0,51.1744,51.2704,50.9212,50.9561,1047940.0
2021-12-20 10:30:00,58.37,58.38,58.03,58.1,661484.0,50.9561,50.9649,50.6593,50.7204,661484.0
2021-12-20 10:40:00,58.1,58.14,57.91,57.93,724741.0,50.7204,50.7554,50.5546,50.572,724741.0
2021-12-20 10:50:00,57.93,57.97,57.8,57.92,651231.0,50.572,50.6069,50.4585,50.5633,651231.0
2021-12-20 11:00:00,57.91,57.98,57.83,57.95,623121.0,50.5546,50.6157,50.4847,50.5895,623121.0
2021-12-20 11:10:00,57.94,57.97,57.73,57.77,697345.0,50.5808,50.6069,50.3974,50.4324,697345.0
2021-12-20 11:20:00,57.77,57.96,57.76,57.81,630129.0,50.4324,50.5982,50.4236,50.4673,630129.0
2021-12-20 11:30:00,57.8,57.92,57.69,57.8,808133.0,50.4585,50.5633,50.3625,50.4585,808133.0
2021-12-20 11:40:00,57.8,57.83,57.73,57.81,489432.0,50.4585,50.4847,50.3974,50.4673,489432.0
2021-12-20 11:50:00,57.8,57.97,57.79,57.95,691909.0,50.4585,50.6069,50.4498,50.5895,691909.0
2021-12-20 12:00:00,57.94,57.96,57.82,57.85,391062.0,50.5808,50.5982,50.476,50.5022,391062.0
2021-12-20 12:10:00,57.85,57.93,57.81,57.89,401531.0,50.5022,50.572,50.4673,50.5371,401531.0
2021-12-20 12:20:00,57.89,58.01,57.87,58.0,342521.0,50.5371,50.6419,50.5196,50.6331,342521.0
2021-12-20 12:30:00,58.0,58.01,57.83,57.94,228224.0,50.6331,50.6419,50.4847,50.5808,228224.0
2021-12-20 12:40:00,57.94,57.98,57.89,57.96,184666.0,50.5808,50.6157,50.5371,50.5982,184666.0
2021-12-20 12:50:00,57.95,58.02,57.88,57.9,332987.0,50.5895,50.6506,50.5284,50.5458,332987.0
2021-12-20 13:00:00,57.9,57.9,57.78,57.9,253899.0,50.5458,50.5458,50.4411,50.5458,253899.0
2021-12-20 13:10:00,57.89,57.9,57.79,57.81,359804.0,50.5371,50.5458,50.4498,50.4673,359804.0
2021-12-20 13:20:00,57.8,57.88,57.78,57.84,272180.0,50.4585,50.5284,50.4411,50.4935,272180.0
2021-12-20 13:30:00,57.83,57.84,57.59,57.73,493014.0,50.4847,50.4935,50.2752,50.3974,493014.0
2021-12-20 13:40:00,57.73,57.86,57.71,57.84,422499.0,50.3974,50.5109,50.38,50.4935,422499.0
2021-12-20 13:50:00,57.84,57.94,57.81,57.83,437748.0,50.4935,50.5808,50.4673,50.4847,437748.0
2021-12-20 14:00:00,57.84,57.92,57.79,57.92,461461.0,50.4935,50.5633,50.4498,50.5633,461461.0
2021-12-20 14:10:00,57.91,57.94,57.86,57.91,472634.0,50.5546,50.5808,50.5109,50.5546,472634.0
2021-12-20 14:20:00,57.91,58.05,57.85,57.87,936554.0,50.5546,50.6768,50.5022,50.5196,936554.0
2021-12-20 14:30:00,57.87,57.89,57.69,57.76,747698.0,50.5196,50.5371,50.3625,50.4236,747698.0
2021-12-20 14:40:00,57.76,57.86,57.75,57.82,280396.0,50.4236,50.5109,50.4149,50.476,280396.0
2021-12-20 14:50:00,57.81,57.92,57.8,57.85,295385.0,50.4673,50.5633,50.4585,50.5022,295385.0
2021-12-20 15:00:00,57.85,57.94,57.84,57.87,269358.0,50.5022,50.5808,50.4935,50.5196,269358.0
2021-12-20 15:10:00,57.88,57.98,57.85,57.91,403726.0,50.5284,50.6157,50.5022,50.5546,403726.0
2021-12-20 15:20:00,57.9,58.07,57.88,58.01,581458.0,50.5458,50.6942,50.5284,50.6419,581458.0
2021-12-20 15:30:00,58.01,58.01,57.87,57.93,618115.0,50.6419,50.6419,50.5196,50.572,618115.0
2021-12-20 15:40:00,57.93,58.04,57.91,57.96,1138315.0,50.572,50.6681,50.5546,50.5982,1138315.0
2021-12-20 15:50:00,57.97,58.34,57.97,58.27,2710703.0,50.6069,50.93,50.6069,50.8688,2710703.0
2021-12-21 09:30:00,58.73,59.45,58.65,59.4,1526873.0,51.2704,51.899,51.2006,51.8553,1526873.0
2021-12-21 09:40:00,59.4,59.44,59.05,59.23,674035.0,51.8553,51.8902,51.5498,51.7069,674035.0
2021-12-21 09:50:00,59.24,59.4,59.05,59.4,576361.0,51.7156,51.8553,51.5498,51.8553,576361.0
2021-12-21 10:00:00,59.4,59.65,59.4,59.58,709522.0,51.8553,52.0736,51.8553,52.0125,709522.0
2021-12-21 10:10:00,59.58,59.77,59.56,59.63,484084.0,52.0125,52.1783,51.995,52.0561,484084.0
2021-12-21 10:20:00,59.64,59.7,59.27,59.27,501354.0,52.0648,52.1172,51.7418,51.7418,501354.0
2021-12-21 10:30:00,59.27,59.39,59.15,59.24,534252.0,51.7418,51.8466,51.6371,51.7156,534252.0
2021-12-21 10:40:00,59.24,59.38,59.22,59.33,436524.0,51.7156,51.8379,51.6982,51.7942,436524.0
2021-12-21 10:50:00,59.33,59.38,59.25,59.27,315229.0,51.7942,51.8379,51.7244,51.7418,315229.0
2021-12-21 11:00:00,59.25,59.37,59.22,59.34,243373.0,51.7244,51.8291,51.6982,51.8029,243373.0
2021-12-21 11:10:00,59.33,59.45,59.3,59.38,328923.0,51.7942,51.899,51.768,51.8379,328923.0
2021-12-21 11:20:00,59.38,59.59,59.38,59.42,307306.0,51.8379,52.0212,51.8379,51.8728,307306.0
2021-12-21 11:30:00,59.42,59.46,59.33,59.42,392533.0,51.8728,51.9077,51.7942,51.8728,392533.0
2021-12-21 11:40:00,59.42,59.65,59.41,59.55,337247.0,51.8728,52.0736,51.864,51.9863,337247.0
2021-12-21 11:50:00,59.56,59.61,59.54,59.59,396200.0,51.995,52.0386,51.9775,52.0212,396200.0
2021-12-21 12:00:00,59.58,59.73,59.56,59.69,303288.0,52.0125,52.1434,51.995,52.1085,303288.0
2021-12-21 12:10:00,59.68,59.72,59.62,59.65,312827.0,52.0998,52.1347,52.0474,52.0736,312827.0
2021-12-21 12:20:00,59.65,59.69,59.59,59.65,292909.0,52.0736,52.1085,52.0212,52.0736,292909.0
2021-12-21 12:30:00,59.65,59.82,59.62,59.73,384417.0,52.0736,52.222,52.0474,52.1434,384417.0
2021-12-21 12:40:00,59.72,59.77,59.66,59.75,326195.0,52.1347,52.1783,52.0823,52.1609,326195.0
2021-12-21 12:50:00,59.75,59.86,59.74,59.79,379785.0,52.1609,52.2569,52.1521,52.1958,379785.0
2021-12-21 13:00:00,59.79,59.81,59.71,59.77,241393.0,52.1958,52.2132,52.1259,52.1783,241393.0
2021-12-21 13:10:00,59.77,59.81,59.69,59.72,205394.0,52.1783,52.2132,52.1085,52.1347,205394.0
2021-12-21 13:20:00,59.73,59.75,59.61,59.63,329011.0,52.1434,52.1609,52.0386,52.0561,329011.0
2021-12-21 13:30:00,59.63,59.67,59.56,59.61,254592.0,52.0561,52.091,51.995,52.0386,254592.0
2021-12-21 13:40:00,59.62,59.68,59.57,59.58,246463.0,52.0474,52.0998,52.0037,52.0125,246463.0
2021-12-21 13:50:00,59.58,59.58,59.43,59.44,435481.0,52.0125,52.0125,51.8815,51.8902,435481.0
2021-12-21 14:00:00,59.44,59.48,59.38,59.45,285177.0,51.8902,51.9252,51.8379,51.899,285177.0
2021-12-21 14:10:00,59.44,59.52,59.41,59.51,271602.0,51.8902,51.9601,51.864,51.9513,271602.0
2021-12-21 14:20:00,59.51,59.55,59.38,59.39,305991.0,51.9513,51.9863,51.8379,51.8466,305991.0
2021-12-21 14:30:00,59.39,59.42,59.25,59.25,357233.0,51.8466,51.8728,51.7244,51.7244,357233.0
2021-12-21 14:40:00,59.26,59.33,59.22,59.23,425963.0,51.7331,51.7942,51.6982,51.7069,425963.0
2021-12-21 14:50:00,59.23,59.3,59.18,59.24,397117.0,51.7069,51.768,51.6633,51.7156,397117.0
2021-12-21 15:00:00,59.23,59.24,59.16,59.23,280561.0,51.7069,51.7156,51.6458,51.7069,280561.0
2021-12-21 15:10:00,59.23,59.39,59.22,59.38,332643.0,51.7069,51.8466,51.6982,51.8379,332643.0
2021-12-21 15:20:00,59.39,59.43,59.27,59.3,346076.0,51.8466,51.8815,51.7418,51.768,346076.0
2021-12-21 15:30:00,59.3,59.56,59.3,59.51,1055008.0,51.768,51.995,51.768,51.9513,1055008.0
2021-12-21 15:40:00,59.52,59.61,59.32,59.41,1270436.0,51.9601,52.0386,51.7855,51.864,1270436.0
2021-12-21 15:50:00,59.41,59.47,59.32,59.38,1829335.0,51.864,51.9164,51.7855,51.8379,1829335.0
2021-12-22 09:30:00,59.33,59.62,59.1,59.57,1190456.0,51.7942,52.0474,51.5934,52.0037,1190456.0
2021-12-22 09:40:00,59.56,59.72,59.35,59.41,498584.0,51.995,52.1347,51.8117,51.864,498584.0
2021-12-22 09:50:00,59.41,59.71,59.26,59.71,447271.0,51.864,52.1259,51.7331,52.1259,447271.0
2021-12-22 10:00:00,59.71,59.94,59.66,59.69,471861.0,52.1259,52.3267,52.0823,52.1085,471861.0
2021-12-22 10:10:00,59.68,59.91,59.67,59.79,271967.0,52.0998,52.3005,52.091,52.1958,271967.0
2021-12-22 10:20:00,59.79,59.85,59.73,59.77,160749.0,52.1958,52.2482,52.1434,52.1783,160749.0
2021-12-22 10:30:00,59.77,59.88,59.74,59.79,373655.0,52.1783,52.2743,52.1521,52.1958,373655.0
2021-12-22 10:40:00,59.79,59.83,59.7,59.79,293665.0,52.1958,52.2307,52.1172,52.1958,293665.0
2021-12-22 10:50:00,59.79,59.85,59.75,59.78,293748.0,52.1958,52.2482,52.1609,52.1871,293748.0
2021-12-22 11:00:00,59.77,59.83,59.62,59.66,298005.0,52.1783,52.2307,52.0474,52.0823,298005.0
2021-12-22 11:10:00,59.65,59.72,59.61,59.67,267370.0,52.0736,52.1347,52.0386,52.091,267370.0
2021-12-22 11:20:00,59.67,59.68,59.54,59.61,296522.0,52.091,52.0998,51.9775,52.0386,296522.0
2021-12-22 11:30:00,59.61,59.73,59.57,59.72,242294.0,52.0386,52.1434,52.0037,52.1347,242294.0
2021-12-22 11:40:00,59.71,59.72,59.58,59.63,233280.0,52.1259,52.1347,52.0125,52.0561,233280.0
2021-12-22 11:50:00,59.64,59.66,59.6,59.63,121099.0,52.0648,52.0823,52.0299,52.0561,121099.0
2021-12-22 12:00:00,59.63,59.63,59.56,59.58,275101.0,52.0561,52.0561,51.995,52.0125,275101.0
2021-12-22 12:10:00,59.58,59.58,59.47,59.5,188114.0,52.0125,52.0125,51.9164,51.9426,188114.0
2021-12-22 12:20:00,59.5,59.59,59.48,59.59,187771.0,51.9426,52.0212,51.9252,52.0212,187771.0
2021-12-22 12:30:00,59.58,59.63,59.56,59.61,139335.0,52.0125,52.0561,51.995,52.0386,139335.0
2021-12-22 12:40:00,59.61,59.66,59.56,59.65,156184.0,52.0386,52.0823,51.995,52.0736,156184.0
2021-12-22 12:50:00,59.65,59.75,59.64,59.72,115244.0,52.0736,52.1609,52.0648,52.1347,115244.0
2021-12-22 13:00:00,59.71,59.74,59.67,59.69,215281.0,52.1259,52.1521,52.091,52.1085,215281.0
2021-12-22 13:10:00,59.69,59.74,59.68,59.69,119902.0,52.1085,52.1521,52.0998,52.1085,119902.0
2021-12-22 13:20:00,59.68,59.74,59.65,59.69,140226.0,52.0998,52.1521,52.0736,52.1085,140226.0
2021-12-22 13:30:00,59.7,59.7,59.61,59.62,155944.0,52.1172,52.1172,52.0386,52.0474,155944.0
2021-12-22 13:40:00,59.63,59.65,59.61,59.63,146207.0,52.0561,52.0736,52.0386,52.0561,146207.0
2021-12-22 13:50:00,59.63,59.67,59.57,59.58,139403.0,52.0561,52.091,52.0037,52.0125,139403.0
2021-12-22 14:00:00,59.57,59.58,59.51,59.57,200040.0,52.0037,52.0125,51.9513,52.0037,200040.0
2021-12-22 14:10:00,59.56,59.61,59.53,59.55,113948.0,51.995,52.0386,51.9688,51.9863,113948.0
2021-12-22 14:20:00,59.56,59.59,59.45,59.48,146087.0,51.995,52.0212,51.899,51.9252,146087.0
2021-12-22 14:30:00,59.48,59.55,59.46,59.52,189001.0,51.9252,51.9863,51.9077,51.9601,189001.0
2021-12-22 14:40:00,59.52,59.58,59.48,59.56,187963.0,51.9601,52.0125,51.9252,51.995,187963.0
2021-12-22 14:50:00,59.56,59.57,59.5,59.52,149200.0,51.995,52.0037,51.9426,51.9601,149200.0
2021-12-22 15:00:00,59.51,59.56,59.5,59.53,168461.0,51.9513,51.995,51.9426,51.9688,168461.0
2021-12-22 15:10:00,59.53,59.59,59.5,59.55,216259.0,51.9688,52.0212,51.9426,51.9863,216259.0
2021-12-22 15:20:00,59.55,59.58,59.52,59.53,154866.0,51.9863,52.0125,51.9601,51.9688,154866.0
2021-12-22 15:30:00,59.53,59.59,59.46,59.47,263873.0,51.9688,52.0212,51.9077,51.9164,263873.0
2021-12-22 15:40:00,59.47,59.59,59.45,59.52,379578.0,51.9164,52.0212,51.899,51.9601,379578.0
2021-12-22 15:50:00,59.52,59.62,59.52,59.6,703519.0,51.9601,52.0474,51.9601,52.0299,703519.0
2021-12-23 09:30:00,59.99,60.75,59.95,60.67,1173598.0,52.3704,53.0338,52.3355,52.964,1173598.0
2021-12-23 09:40:00,60.67,60.78,60.57,60.66,621087.0,52.964,53.06,52.8767,52.9553,621087.0
2021-12-23 09:50:00,60.66,60.66,60.27,60.28,403704.0,52.9553,52.9553,52.6148,52.6235,403704.0
2021-12-23 10:00:00,60.27,60.28,60.05,60.27,586459.0,52.6148,52.6235,52.4228,52.6148,586459.0
2021-12-23 10:10:00,60.27,60.41,60.25,60.32,384754.0,52.6148,52.737,52.5974,52.6585,384754.0
2021-12-23 10:20:00,60.32,60.33,60.14,60.15,217266.0,52.6585,52.6672,52.5013,52.5101,217266.0
2021-12-23 10:30:00,60.16,60.2,60.11,60.16,256361.0,52.5188,52.5537,52.4751,52.5188,256361.0
2021-12-23 10:40:00,60.17,60.21,60.09,60.16,256421.0,52.5275,52.5624,52.4577,52.5188,256421.0
2021-12-23 10:50:00,60.15,60.19,60.05,60.08,342881.0,52.5101,52.545,52.4228,52.4489,342881.0
2021-12-23 11:00:00,60.08,60.18,60.05,60.12,351562.0,52.4489,52.5362,52.4228,52.4839,351562.0
2021-12-23 11:10:00,60.12,60.2,60.07,60.13,289394.0,52.4839,52.5537,52.4402,52.4926,289394.0
2021-12-23 11:20:00,60.13,60.21,60.11,60.15,233357.0,52.4926,52.5624,52.4751,52.5101,233357.0
2021-12-23 11:30:00,60.14,60.16,60.08,60.11,196409.0,52.5013,52.5188,52.4489,52.4751,196409.0
2021-12-23 11:40:00,60.12,60.17,60.11,60.12,166964.0,52.4839,52.5275,52.4751,52.4839,166964.0
2021-12-23 11:50:00,60.12,60.2,60.11,60.17,210265.0,52.4839,52.5537,52.4751,52.5275,210265.0
2021-12-23 12:00:00,60.16,60.17,60.11,60.13,149197.0,52.5188,52.5275,52.4751,52.4926,149197.0
2021-12-23 12:10:00,60.13,60.18,60.11,60.13,170104.0,52.4926,52.5362,52.4751,52.4926,170104.0
2021-12-23 12:20:00,60.12,60.18,60.11,60.16,168526.0,52.4839,52.5362,52.4751,52.5188,168526.0
2021-12-23 12:30:00,60.16,60.22,60.15,60.2,180184.0,52.5188,52.5712,52.5101,52.5537,180184.0
2021-12-23 12:40:00,60.2,60.23,60.16,60.18,173825.0,52.5537,52.5799,52.5188,52.5362,173825.0
2021-12-23 12:50:00,60.18,60.24,60.18,60.2,223785.0,52.5362,52.5886,52.5362,52.5537,223785.0
2021-12-23 13:00:00,60.2,60.22,60.14,60.2,233757.0,52.5537,52.5712,52.5013,52.5537,233757.0
2021-12-23 13:10:00,60.2,60.27,60.19,60.23,189759.0,52.5537,52.6148,52.545,52.5799,189759.0
2021-12-23 13:20:00,60.22,60.28,60.21,60.28,174776.0,52.5712,52.6235,52.5624,52.6235,174776.0
2021-12-23 13:30:00,60.28,60.33,60.26,60.27,231933.0,52.6235,52.6672,52.6061,52.6148,231933.0
2021-12-23 13:40:00,60.27,60.34,60.25,60.29,181158.0,52.6148,52.6759,52.5974,52.6323,181158.0
2021-12-23 13:50:00,60.29,60.37,60.26,60.36,218329.0,52.6323,52.7021,52.6061,52.6934,218329.0
2021-12-23 14:00:00,60.37,60.37,60.29,60.34,167102.0,52.7021,52.7021,52.6323,52.6759,167102.0
2021-12-23 14:10:00,60.35,60.42,60.33,60.41,241498.0,52.6847,52.7458,52.6672,52.737,241498.0
2021-12-23 14:20:00,60.41,60.44,60.37,60.38,177536.0,52.737,52.7632,52.7021,52.7108,177536.0
2021-12-23 14:30:00,60.38,60.43,60.34,60.35,194291.0,52.7108,52.7545,52.6759,52.6847,194291.0
2021-12-23 14:40:00,60.35,60.35,60.28,60.29,190811.0,52.6847,52.6847,52.6235,52.6323,190811.0
2021-12-23 14:50:00,60.3,60.35,60.29,60.33,108963.0,52.641,52.6847,52.6323,52.6672,108963.0
2021-12-23 15:00:00,60.33,60.37,60.29,60.31,182108.0,52.6672,52.7021,52.6323,52.6497,182108.0
2021-12-23 15:10:00,60.31,60.32,60.21,60.22,149051.0,52.6497,52.6585,52.5624,52.5712,149051.0
2021-12-23 15:20:00,60.21,60.33,60.21,60.33,272770.0,52.5624,52.6672,52.5624,52.6672,272770.0
2021-12-23 15:30:00,60.32,60.34,60.25,60.3,339678.0,52.6585,52.6759,52.5974,52.641,339678.0
2021-12-23 15:40:00,60.3,60.35,60.27,60.3,532640.0,52.641,52.6847,52.6148,52.641,532640.0
2021-12-23 15:50:00,60.29,60.39,60.19,60.22,1137173.0,52.6323,52.7196,52.545,52.5712,1137173.0
2021-12-27 09:30:00,60.4,60.75,60.0,60.14,775463.0,52.7283,53.0338,52.3791,52.5013,775463.0
2021-12-27 09:40:00,60.13,60.93,60.12,60.92,632198.0,52.4926,53.191,52.4839,53.1823,632198.0
2021-12-27 09:50:00,60.91,60.94,60.39,60.42,448365.0,53.1735,53.1997,52.7196,52.7458,448365.0
2021-12-27 10:00:00,60.42,60.46,60.32,60.44,357717.0,52.7458,52.7807,52.6585,52.7632,357717.0
2021-12-27 10:10:00,60.42,60.55,60.37,60.55,311248.0,52.7458,52.8592,52.7021,52.8592,311248.0
2021-12-27 10:20:00,60.55,60.72,60.54,60.72,336750.0,52.8592,53.0077,52.8505,53.0077,336750.0
2021-12-27 10:30:00,60.73,60.77,60.61,60.62,392649.0,53.0164,53.0513,52.9116,52.9204,392649.0
2021-12-27 10:40:00,60.62,60.73,60.61,60.73,315308.0,52.9204,53.0164,52.9116,53.0164,315308.0
2021-12-27 10:50:00,60.73,60.85,60.73,60.84,279373.0,53.0164,53.1211,53.0164,53.1124,279373.0
2021-12-27 11:00:00,60.84,60.91,60.8,60.85,411944.0,53.1124,53.1735,53.0775,53.1211,411944.0
2021-12-27 11:10:00,60.85,60.92,60.81,60.9,338340.0,53.1211,53.1823,53.0862,53.1648,338340.0
2021-12-27 11:20:00,60.89,60.94,60.81,60.82,367403.0,53.1561,53.1997,53.0862,53.095,367403.0
2021-12-27 11:30:00,60.81,60.82,60.67,60.69,240326.0,53.0862,53.095,52.964,52.9815,240326.0
2021-12-27 11:40:00,60.69,60.74,60.64,60.65,257257.0,52.9815,53.0251,52.9378,52.9465,257257.0
2021-12-27 11:50:00,60.65,60.69,60.59,60.59,232196.0,52.9465,52.9815,52.8942,52.8942,232196.0
2021-12-27 12:00:00,60.6,60.71,60.59,60.71,229446.0,52.9029,52.9989,52.8942,52.9989,229446.0
2021-12-27 12:10:00,60.71,60.76,60.66,60.71,202764.0,52.9989,53.0426,52.9553,52.9989,202764.0
2021-12-27 12:20:00,60.71,60.75,60.68,60.74,198307.0,52.9989,53.0338,52.9727,53.0251,198307.0
2021-12-27 12:30:00,60.74,60.75,60.59,60.61,135147.0,53.0251,53.0338,52.8942,52.9116,135147.0
2021-12-27 12:40:00,60.62,60.64,60.6,60.62,227852.0,52.9204,52.9378,52.9029,52.9204,227852.0
2021-12-27 12:50:00,60.62,60.69,60.57,60.67,171103.0,52.9204,52.9815,52.8767,52.964,171103.0
2021-12-27 13:00:00,60.67,60.72,60.62,60.7,163970.0,52.964,53.0077,52.9204,52.9902,163970.0
2021-12-27 13:10:00,60.7,60.7,60.63,60.69,112657.0,52.9902,52.9902,52.9291,52.9815,112657.0
2021-12-27 13:20:00,60.69,60.69,60.57,60.58,144678.0,52.9815,52.9815,52.8767,52.8854,144678.0
2021-12-27 13:30:00,60.59,60.62,60.58,60.6,111011.0,52.8942,52.9204,52.8854,52.9029,111011.0
2021-12-27 13:40:00,60.6,60.61,60.55,60.59,177052.0,52.9029,52.9116,52.8592,52.8942,177052.0
2021-12-27 13:50:00,60.6,60.63,60.58,60.62,144870.0,52.9029,52.9291,52.8854,52.9204,144870.0
2021-12-27 14:00:00,60.62,60.65,60.58,60.64,182512.0,52.9204,52.9465,52.8854,52.9378,182512.0
2021-12-27 14:10:00,60.64,60.67,60.62,60.64,233375.0,52.9378,52.964,52.9204,52.9378,233375.0
2021-12-27 14:20:00,60.64,60.65,60.58,60.64,222877.0,52.9378,52.9465,52.8854,52.9378,222877.0
2021-12-27 14:30:00,60.63,60.67,60.62,60.66,159917.0,52.9291,52.964,52.9204,52.9553,159917.0
2021-12-27 14:40:00,60.66,60.67,60.55,60.57,173751.0,52.9553,52.964,52.8592,52.8767,173751.0
2021-12-27 14:50:00,60.57,60.57,60.45,60.5,231223.0,52.8767,52.8767,52.772,52.8156,231223.0
2021-12-27 15:00:00,60.5,60.51,60.45,60.48,156869.0,52.8156,52.8243,52.772,52.7981,156869.0
2021-12-27 15:10:00,60.49,60.49,60.43,60.48,238222.0,52.8069,52.8069,52.7545,52.7981,238222.0
2021-12-27 15:20:00,60.48,60.49,60.45,60.47,127533.0,52.7981,52.8069,52.772,52.7894,127533.0
2021-12-27 15:30:00,60.47,60.48,60.43,60.45,196020.0,52.7894,52.7981,52.7545,52.772,196020.0
2021-12-27 15:40:00,60.45,60.6,60.44,60.59,366905.0,52.772,52.9029,52.7632,52.8942,366905.0
2021-12-27 15:50:00,60.59,60.68,60.57,60.68,931739.0,52.8942,52.9727,52.8767,52.9727,931739.0
2021-12-28 09:30:00,60.44,61.24,60.3,61.16,932832.0,52.7632,53.4616,52.641,53.3918,932832.0
2021-12-28 09:40:00,61.17,61.33,60.89,60.91,573781.0,53.4005,53.5402,53.1561,53.1735,573781.0
2021-12-28 09:50:00,60.91,61.14,60.89,61.09,518419.0,53.1735,53.3743,53.1561,53.3307,518419.0
2021-12-28 10:00:00,61.1,61.21,61.03,61.03,292365.0,53.3394,53.4354,53.2783,53.2783,292365.0
2021-12-28 10:10:00,61.03,61.11,60.97,61.02,387970.0,53.2783,53.3481,53.2259,53.2696,387970.0
2021-12-28 10:20:00,61.02,61.09,61.0,61.02,182676.0,53.2696,53.3307,53.2521,53.2696,182676.0
2021-12-28 10:30:00,61.02,61.12,60.98,61.03,250429.0,53.2696,53.3569,53.2346,53.2783,250429.0
2021-12-28 10:40:00,61.03,61.04,60.86,60.92,219890.0,53.2783,53.287,53.1299,53.1823,219890.0
2021-12-28 10:50:00,60.92,60.93,60.79,60.85,237805.0,53.1823,53.191,53.0688,53.1211,237805.0
2021-12-28 11:00:00,60.85,60.87,60.72,60.78,239888.0,53.1211,53.1386,53.0077,53.06,239888.0
2021-12-28 11:10:00,60.77,60.83,60.68,60.68,194406.0,53.0513,53.1037,52.9727,52.9727,194406.0
2021-12-28 11:20:00,60.68,60.78,60.67,60.77,223549.0,52.9727,53.06,52.964,53.0513,223549.0
2021-12-28 11:30:00,60.77,60.98,60.74,60.97,366475.0,53.0513,53.2346,53.0251,53.2259,366475.0
2021-12-28 11:40:00,60.98,60.99,60.9,60.91,223618.0,53.2346,53.2434,53.1648,53.1735,223618.0
2021-12-28 11:50:00,60.9,60.98,60.9,60.9,177412.0,53.1648,53.2346,53.1648,53.1648,177412.0
2021-12-28 12:00:00,60.9,60.9,60.78,60.78,140053.0,53.1648,53.1648,53.06,53.06,140053.0
2021-12-28 12:10:00,60.78,60.78,60.65,60.66,143120.0,53.06,53.06,52.9465,52.9553,143120.0
2021-12-28 12:20:00,60.66,60.67,60.53,60.54,302280.0,52.9553,52.964,52.8418,52.8505,302280.0
2021-12-28 12:30:00,60.55,60.57,60.5,60.56,229410.0,52.8592,52.8767,52.8156,52.868,229410.0
2021-12-28 12:40:00,60.56,60.59,60.53,60.58,120980.0,52.868,52.8942,52.8418,52.8854,120980.0
2021-12-28 12:50:00,60.58,60.71,60.58,60.67,191712.0,52.8854,52.9989,52.8854,52.964,191712.0
2021-12-28 13:00:00,60.66,60.71,60.66,60.67,123638.0,52.9553,52.9989,52.9553,52.964,123638.0
2021-12-28 13:10:00,60.68,60.79,60.67,60.72,206694.0,52.9727,53.0688,52.964,53.0077,206694.0
2021-12-28 13:20:00,60.71,60.76,60.71,60.74,110209.0,52.9989,53.0426,52.9989,53.0251,110209.0
2021-12-28 13:30:00,60.74,60.79,60.71,60.74,122939.0,53.0251,53.0688,52.9989,53.0251,122939.0
2021-12-28 13:40:00,60.74,60.8,60.73,60.77,109288.0,53.0251,53.0775,53.0164,53.0513,109288.0
2021-12-28 13:50:00,60.77,60.87,60.77,60.87,172780.0,53.0513,53.1386,53.0513,53.1386,172780.0
2021-12-28 14:00:00,60.86,60.86,60.75,60.76,225500.0,53.1299,53.1299,53.0338,53.0426,225500.0
2021-12-28 14:10:00,60.75,60.79,60.71,60.77,123543.0,53.0338,53.0688,52.9989,53.0513,123543.0
2021-12-28 14:20:00,60.77,60.77,60.67,60.7,185347.0,53.0513,53.0513,52.964,52.9902,185347.0
2021-12-28 14:30:00,60.7,60.73,60.67,60.67,92904.0,52.9902,53.0164,52.964,52.964,92904.0
2021-12-28 14:40:00,60.68,60.72,60.66,60.7,109628.0,52.9727,53.0077,52.9553,52.9902,109628.0
2021-12-28 14:50:00,60.7,60.74,60.66,60.72,114373.0,52.9902,53.0251,52.9553,53.0077,114373.0
2021-12-28 15:00:00,60.72,60.74,60.66,60.7,139803.0,53.0077,53.0251,52.9553,52.9902,139803.0
2021-12-28 15:10:00,60.7,60.77,60.69,60.7,120391.0,52.9902,53.0513,52.9815,52.9902,120391.0
2021-12-28 15:20:00,60.7,60.74,60.67,60.73,143311.0,52.9902,53.0251,52.964,53.0164,143311.0
2021-12-28 15:30:00,60.72,60.78,60.68,60.74,196174.0,53.0077,53.06,52.9727,53.0251,196174.0
2021-12-28 15:40:00,60.74,60.81,60.73,60.76,330029.0,53.0251,53.0862,53.0164,53.0426,330029.0
2021-12-28 15:50:00,60.76,60.76,60.57,60.63,984929.0,53.0426,53.0426,52.8767,52.9291,984929.0
2021-12-29 09:30:00,60.81,60.98,60.35,60.68,709031.0,53.0862,53.2346,52.6847,52.9727,709031.0
2021-12-29 09:40:00,60.69,60.78,60.27,60.34,451208.0,52.9815,53.06,52.6148,52.6759,451208.0
2021-12-29 09:50:00,60.34,60.51,60.3,60.31,442517.0,52.6759,52.8243,52.641,52.6497,442517.0
2021-12-29 10:00:00,60.31,60.46,60.31,60.45,441214.0,52.6497,52.7807,52.6497,52.772,441214.0
2021-12-29 10:10:00,60.44,60.58,60.34,60.55,353162.0,52.7632,52.8854,52.6759,52.8592,353162.0
2021-12-29 10:20:00,60.54,60.68,60.53,60.59,353934.0,52.8505,52.9727,52.8418,52.8942,353934.0
2021-12-29 10:30:00,60.6,60.68,60.52,60.52,275076.0,52.9029,52.9727,52.8331,52.8331,275076.0
2021-12-29 10:40:00,60.53,60.63,60.51,60.61,204085.0,52.8418,52.9291,52.8243,52.9116,204085.0
2021-12-29 10:50:00,60.61,60.62,60.49,60.58,416188.0,52.9116,52.9204,52.8069,52.8854,416188.0
2021-12-29 11:00:00,60.58,60.68,60.57,60.67,207720.0,52.8854,52.9727,52.8767,52.964,207720.0
2021-12-29 11:10:00,60.67,60.67,60.57,60.59,238348.0,52.964,52.964,52.8767,52.8942,238348.0
2021-12-29 11:20:00,60.59,60.62,60.52,60.52,194954.0,52.8942,52.9204,52.8331,52.8331,194954.0
2021-12-29 11:30:00,60.53,60.53,60.46,60.49,177757.0,52.8418,52.8418,52.7807,52.8069,177757.0
2021-12-29 11:40:00,60.48,60.5,60.41,60.5,307846.0,52.7981,52.8156,52.737,52.8156,307846.0
2021-12-29 11:50:00,60.5,60.53,60.47,60.5,121692.0,52.8156,52.8418,52.7894,52.8156,121692.0
2021-12-29 12:00:00,60.5,60.54,60.49,60.53,126044.0,52.8156,52.8505,52.8069,52.8418,126044.0
2021-12-29 12:10:00,60.53,60.54,60.43,60.45,174684.0,52.8418,52.8505,52.7545,52.772,174684.0
2021-12-29 12:20:00,60.45,60.51,60.44,60.51,119113.0,52.772,52.8243,52.7632,52.8243,119113.0
2021-12-29 12:30:00,60.51,60.65,60.5,60.64,523327.0,52.8243,52.9465,52.8156,52.9378,523327.0
2021-12-29 12:40:00,60.64,60.67,60.62,60.65,141387.0,52.9378,52.964,52.9204,52.9465,141387.0
2021-12-29 12:50:00,60.65,60.65,60.6,60.61,155242.0,52.9465,52.9465,52.9029,52.9116,155242.0
2021-12-29 13:00:00,60.62,60.7,60.6,60.68,171474.0,52.9204,52.9902,52.9029,52.9727,171474.0
2021-12-29 13:10:00,60.68,60.68,60.61,60.64,122805.0,52.9727,52.9727,52.9116,52.9378,122805.0
2021-12-29 13:20:00,60.64,60.65,60.59,60.61,115296.0,52.9378,52.9465,52.8942,52.9116,115296.0
2021-12-29 13:30:00,60.61,60.63,60.57,60.59,139326.0,52.9116,52.9291,52.8767,52.8942,139326.0
2021-12-29 13:40:00,60.59,60.62,60.56,60.58,106708.0,52.8942,52.9204,52.868,52.8854,106708.0
2021-12-29 13:50:00,60.57,60.65,60.56,60.64,191585.0,52.8767,52.9465,52.868,52.9378,191585.0
2021-12-29 14:00:00,60.64,60.64,60.57,60.62,144646.0,52.9378,52.9378,52.8767,52.9204,144646.0
2021-12-29 14:10:00,60.61,60.66,60.61,60.65,177501.0,52.9116,52.9553,52.9116,52.9465,177501.0
2021-12-29 14:20:00,60.64,60.66,60.62,60.64,139081.0,52.9378,52.9553,52.9204,52.9378,139081.0
2021-12-29 14:30:00,60.64,60.65,60.58,60.64,219071.0,52.9378,52.9465,52.8854,52.9378,219071.0
2021-12-29 14:40:00,60.64,60.65,60.6,60.62,143578.0,52.9378,52.9465,52.9029,52.9204,143578.0
2021-12-29 14:50:00,60.63,60.65,60.6,60.61,129544.0,52.9291,52.9465,52.9029,52.9116,129544.0
2021-12-29 15:00:00,60.61,60.66,60.6,60.64,225890.0,52.9116,52.9553,52.9029,52.9378,225890.0
2021-12-29 15:10:00,60.64,60.67,60.61,60.63,157450.0,52.9378,52.964,52.9116,52.9291,157450.0
2021-12-29 15:20:00,60.63,60.66,60.59,60.65,172509.0,52.9291,52.9553,52.8942,52.9465,172509.0
2021-12-29 15:30:00,60.66,60.7,60.61,60.67,348054.0,52.9553,52.9902,52.9116,52.964,348054.0
2021-12-29 15:40:00,60.66,60.68,60.6,60.66,343737.0,52.9553,52.9727,52.9029,52.9553,343737.0
2021-12-29 15:50:00,60.66,60.68,60.52,60.55,1020679.0,52.9553,52.9727,52.8331,52.8592,1020679.0
2021-12-30 09:30:00,60.62,61.01,60.52,60.91,762164.0,52.9204,53.2608,52.8331,53.1735,762164.0
2021-12-30 09:40:00,60.92,61.06,60.79,61.02,319875.0,53.1823,53.3045,53.0688,53.2696,319875.0
2021-12-30 09:50:00,61.03,61.07,60.86,60.92,250604.0,53.2783,53.3132,53.1299,53.1823,250604.0
2021-12-30 10:00:00,60.92,61.05,60.86,60.98,408021.0,53.1823,53.2957,53.1299,53.2346,408021.0
2021-12-30 10:10:00,60.96,60.98,60.86,60.89,169618.0,53.2172,53.2346,53.1299,53.1561,169618.0
2021-12-30 10:20:00,60.88,60.9,60.73,60.73,371880.0,53.1473,53.1648,53.0164,53.0164,371880.0
2021-12-30 10:30:00,60.74,60.79,60.68,60.7,303830.0,53.0251,53.0688,52.9727,52.9902,303830.0
2021-12-30 10:40:00,60.7,60.79,60.69,60.76,296632.0,52.9902,53.0688,52.9815,53.0426,296632.0
2021-12-30 10:50:00,60.76,60.79,60.7,60.76,216614.0,53.0426,53.0688,52.9902,53.0426,216614.0
2021-12-30 11:00:00,60.75,60.85,60.73,60.78,184566.0,53.0338,53.1211,53.0164,53.06,184566.0
2021-12-30 11:10:00,60.77,60.78,60.64,60.7,209176.0,53.0513,53.06,52.9378,52.9902,209176.0
2021-12-30 11:20:00,60.69,60.73,60.61,60.65,265799.0,52.9815,53.0164,52.9116,52.9465,265799.0
2021-12-30 11:30:00,60.65,60.7,60.64,60.66,160022.0,52.9465,52.9902,52.9378,52.9553,160022.0
2021-12-30 11:40:00,60.67,60.7,60.62,60.67,192235.0,52.964,52.9902,52.9204,52.964,192235.0
2021-12-30 11:50:00,60.66,60.72,60.63,60.7,141435.0,52.9553,53.0077,52.9291,52.9902,141435.0
2021-12-30 12:00:00,60.69,60.7,60.63,60.64,158896.0,52.9815,52.9902,52.9291,52.9378,158896.0
2021-12-30 12:10:00,60.65,60.66,60.55,60.58,215494.0,52.9465,52.9553,52.8592,52.8854,215494.0
2021-12-30 12:20:00,60.58,60.59,60.49,60.52,208585.0,52.8854,52.8942,52.8069,52.8331,208585.0
2021-12-30 12:30:00,60.53,60.54,60.49,60.51,139720.0,52.8418,52.8505,52.8069,52.8243,139720.0
2021-12-30 12:40:00,60.52,60.61,60.5,60.58,221064.0,52.8331,52.9116,52.8156,52.8854,221064.0
2021-12-30 12:50:00,60.59,60.64,60.56,60.63,121188.0,52.8942,52.9378,52.868,52.9291,121188.0
2021-12-30 13:00:00,60.62,60.66,60.59,60.63,176662.0,52.9204,52.9553,52.8942,52.9291,176662.0
2021-12-30 13:10:00,60.63,60.63,60.57,60.58,90695.0,52.9291,52.9291,52.8767,52.8854,90695.0
2021-12-30 13:20:00,60.59,60.6,60.54,60.58,143548.0,52.8942,52.9029,52.8505,52.8854,143548.0
2021-12-30 13:30:00,60.59,60.59,60.53,60.57,138564.0,52.8942,52.8942,52.8418,52.8767,138564.0
2021-12-30 13:40:00,60.56,60.59,60.53,60.58,121538.0,52.868,52.8942,52.8418,52.8854,121538.0
2021-12-30 13:50:00,60.58,60.61,60.57,60.58,105927.0,52.8854,52.9116,52.8767,52.8854,105927.0
2021-12-30 14:00:00,60.58,60.61,60.54,60.56,176612.0,52.8854,52.9116,52.8505,52.868,176612.0
2021-12-30 14:10:00,60.56,60.59,60.53,60.57,158659.0,52.868,52.8942,52.8418,52.8767,158659.0
2021-12-30 14:20:00,60.57,60.63,60.55,60.61,178188.0,52.8767,52.9291,52.8592,52.9116,178188.0
2021-12-30 14:30:00,60.6,60.6,60.5,60.53,178334.0,52.9029,52.9029,52.8156,52.8418,178334.0
2021-12-30 14:40:00,60.53,60.53,60.46,60.46,164381.0,52.8418,52.8418,52.7807,52.7807,164381.0
2021-12-30 14:50:00,60.46,60.5,60.43,60.5,136018.0,52.7807,52.8156,52.7545,52.8156,136018.0
2021-12-30 15:00:00,60.5,60.5,60.45,60.46,163397.0,52.8156,52.8156,52.772,52.7807,163397.0
2021-12-30 15:10:00,60.46,60.47,60.4,60.44,177985.0,52.7807,52.7894,52.7283,52.7632,177985.0
2021-12-30 15:20:00,60.44,60.47,60.41,60.46,225773.0,52.7632,52.7894,52.737,52.7807,225773.0
2021-12-30 15:30:00,60.46,60.5,60.42,60.48,215812.0,52.7807,52.8156,52.7458,52.7981,215812.0
2021-12-30 15:40:00,60.48,60.49,60.41,60.46,422573.0,52.7981,52.8069,52.737,52.7807,422573.0
2021-12-30 15:50:00,60.45,60.54,60.39,60.43,931598.0,52.772,52.8505,52.7196,52.7545,931598.0
2021-12-31 09:30:00,60.43,60.76,60.28,60.58,503495.0,52.7545,53.0426,52.6235,52.8854,503495.0
2021-12-31 09:40:00,60.58,60.58,60.2,60.41,443627.0,52.8854,52.8854,52.5537,52.737,443627.0
2021-12-31 09:50:00,60.41,60.6,60.38,60.47,215470.0,52.737,52.9029,52.7108,52.7894,215470.0
2021-12-31 10:00:00,60.48,60.59,60.31,60.52,285461.0,52.7981,52.8942,52.6497,52.8331,285461.0
2021-12-31 10:10:00,60.53,60.55,60.31,60.35,179580.0,52.8418,52.8592,52.6497,52.6847,179580.0
2021-12-31 10:20:00,60.35,60.35,60.21,60.28,244950.0,52.6847,52.6847,52.5624,52.6235,244950.0
2021-12-31 10:30:00,60.28,60.31,60.23,60.27,272211.0,52.6235,52.6497,52.5799,52.6148,272211.0
2021-12-31 10:40:00,60.27,60.27,60.12,60.16,336075.0,52.6148,52.6148,52.4839,52.5188,336075.0
2021-12-31 10:50:00,60.15,60.24,60.14,60.24,236965.0,52.5101,52.5886,52.5013,52.5886,236965.0
2021-12-31 11:00:00,60.24,60.26,60.14,60.22,288438.0,52.5886,52.6061,52.5013,52.5712,288438.0
2021-12-31 11:10:00,60.22,60.3,60.21,60.28,291145.0,52.5712,52.641,52.5624,52.6235,291145.0
2021-12-31 11:20:00,60.28,60.4,60.26,60.39,390875.0,52.6235,52.7283,52.6061,52.7196,390875.0
2021-12-31 11:30:00,60.4,60.4,60.31,60.35,163827.0,52.7283,52.7283,52.6497,52.6847,163827.0
2021-12-31 11:40:00,60.34,60.37,60.3,60.33,111613.0,52.6759,52.7021,52.641,52.6672,111613.0
2021-12-31 11:50:00,60.32,60.34,60.29,60.32,188215.0,52.6585,52.6759,52.6323,52.6585,188215.0
2021-12-31 12:00:00,60.3,60.34,60.26,60.3,119462.0,52.641,52.6759,52.6061,52.641,119462.0
2021-12-31 12:10:00,60.3,60.31,60.24,60.26,141672.0,52.641,52.6497,52.5886,52.6061,141672.0
2021-12-31 12:20:00,60.25,60.26,60.18,60.21,126553.0,52.5974,52.6061,52.5362,52.5624,126553.0
2021-12-31 12:30:00,60.21,60.24,60.18,60.23,193565.0,52.5624,52.5886,52.5362,52.5799,193565.0
2021-12-31 12:40:00,60.24,60.35,60.23,60.34,139752.0,52.5886,52.6847,52.5799,52.6759,139752.0
2021-12-31 12:50:00,60.34,60.42,60.32,60.41,154633.0,52.6759,52.7458,52.6585,52.737,154633.0
2021-12-31 13:00:00,60.4,60.44,60.37,60.43,128662.0,52.7283,52.7632,52.7021,52.7545,128662.0
2021-12-31 13:10:00,60.43,60.44,60.4,60.43,101647.0,52.7545,52.7632,52.7283,52.7545,101647.0
2021-12-31 13:20:00,60.43,60.45,60.41,60.43,146991.0,52.7545,52.772,52.737,52.7545,146991.0
2021-12-31 13:30:00,60.44,60.49,60.43,60.45,153987.0,52.7632,52.8069,52.7545,52.772,153987.0
2021-12-31 13:40:00,60.44,60.48,60.41,60.46,148768.0,52.7632,52.7981,52.737,52.7807,148768.0
2021-12-31 13:50:00,60.46,60.52,60.45,60.5,158536.0,52.7807,52.8331,52.772,52.8156,158536.0
2021-12-31 14:00:00,60.49,60.57,60.47,60.54,152528.0,52.8069,52.8767,52.7894,52.8505,152528.0
2021-12-31 14:10:00,60.53,60.54,60.43,60.47,129171.0,52.8418,52.8505,52.7545,52.7894,129171.0
2021-12-31 14:20:00,60.47,60.52,60.43,60.49,158650.0,52.7894,52.8331,52.7545,52.8069,158650.0
2021-12-31 14:30:00,60.48,60.5,60.44,60.46,94016.0,52.7981,52.8156,52.7632,52.7807,94016.0
2021-12-31 14:40:00,60.45,60.49,60.44,60.48,208370.0,52.772,52.8069,52.7632,52.7981,208370.0
2021-12-31 14:50:00,60.48,60.51,60.44,60.45,130287.0,52.7981,52.8243,52.7632,52.772,130287.0
2021-12-31 15:00:00,60.46,60.51,60.44,60.46,181953.0,52.7807,52.8243,52.7632,52.7807,181953.0
2021-12-31 15:10:00,60.46,60.54,60.46,60.52,186048.0,52.7807,52.8505,52.7807,52.8331,186048.0
2021-12-31 15:20:00,60.52,60.57,60.49,60.53,226409.0,52.8331,52.8767,52.8069,52.8418,226409.0
2021-12-31 15:30:00,60.54,60.54,60.47,60.52,211696.0,52.8505,52.8505,52.7894,52.8331,211696.0
2021-12-31 15:40:00,60.53,60.55,60.47,60.48,323962.0,52.8418,52.8592,52.7894,52.7981,323962.0
2021-12-31 15:50:00,60.48,60.5,60.36,60.38,776932.0,52.7981,52.8156,52.6934,52.7108,776932.0
2022-01-03 09:30:00,61.18,61.85,61.11,61.79,1527218.0,53.4092,53.9941,53.3481,53.9418,1527218.0
2022-01-03 09:40:00,61.78,61.87,61.59,61.65,804235.0,53.933,54.0116,53.7672,53.8195,804235.0
2022-01-03 09:50:00,61.68,61.88,61.54,61.73,872322.0,53.8457,54.0203,53.7235,53.8894,872322.0
2022-01-03 10:00:00,61.73,62.0,61.73,61.95,1011574.0,53.8894,54.1251,53.8894,54.0814,1011574.0
2022-01-03 10:10:00,61.95,62.47,61.95,62.44,1336274.0,54.0814,54.5354,54.0814,54.5092,1336274.0
2022-01-03 10:20:00,62.44,62.6,62.4,62.57,861651.0,54.5092,54.6489,54.4743,54.6227,861651.0
2022-01-03 10:30:00,62.58,62.7,62.33,62.64,872382.0,54.6314,54.7362,54.4132,54.6838,872382.0
2022-01-03 10:40:00,62.64,62.78,62.53,62.71,566052.0,54.6838,54.806,54.5878,54.7449,566052.0
2022-01-03 10:50:00,62.71,62.75,62.63,62.7,567545.0,54.7449,54.7798,54.6751,54.7362,567545.0
2022-01-03 11:00:00,62.7,62.98,62.7,62.86,574171.0,54.7362,54.9806,54.7362,54.8758,574171.0
2022-01-03 11:10:00,62.86,62.97,62.75,62.81,430630.0,54.8758,54.9719,54.7798,54.8322,430630.0
2022-01-03 11:20:00,62.81,63.01,62.8,62.94,467501.0,54.8322,55.0068,54.8235,54.9457,467501.0
2022-01-03 11:30:00,62.93,62.95,62.65,62.71,524076.0,54.937,54.9544,54.6925,54.7449,524076.0
2022-01-03 11:40:00,62.7,63.03,62.68,62.95,451290.0,54.7362,55.0243,54.7187,54.9544,451290.0
2022-01-03 11:50:00,62.96,63.14,62.93,63.1,382936.0,54.9631,55.1203,54.937,55.0854,382936.0
2022-01-03 12:00:00,63.11,63.29,63.05,63.28,520008.0,55.0941,55.2512,55.0417,55.2425,520008.0
2022-01-03 12:10:00,63.28,63.39,63.22,63.31,845731.0,55.2425,55.3385,55.1901,55.2687,845731.0
2022-01-03 12:20:00,63.32,63.5,63.3,63.47,599334.0,55.2774,55.4346,55.26,55.4084,599334.0
2022-01-03 12:30:00,63.47,63.52,63.42,63.51,558846.0,55.4084,55.452,55.3647,55.4433,558846.0
2022-01-03 12:40:00,63.51,63.52,63.29,63.37,491355.0,55.4433,55.452,55.2512,55.3211,491355.0
2022-01-03 12:50:00,63.37,63.61,63.37,63.57,584029.0,55.3211,55.5306,55.3211,55.4957,584029.0
2022-01-03 13:00:00,63.57,63.58,63.45,63.47,424534.0,55.4957,55.5044,55.3909,55.4084,424534.0
2022-01-03 13:10:00,63.48,63.52,63.42,63.51,418790.0,55.4171,55.452,55.3647,55.4433,418790.0
2022-01-03 13:20:00,63.51,63.55,63.47,63.55,279559.0,55.4433,55.4782,55.4084,55.4782,279559.0
2022-01-03 13:30:00,63.55,63.61,63.52,63.56,327521.0,55.4782,55.5306,55.452,55.4869,327521.0
2022-01-03 13:40:00,63.57,63.58,63.4,63.45,445155.0,55.4957,55.5044,55.3473,55.3909,445155.0
2022-01-03 13:50:00,63.45,63.56,63.43,63.54,258723.0,55.3909,55.4869,55.3734,55.4695,258723.0
2022-01-03 14:00:00,63.53,63.54,63.48,63.51,272342.0,55.4607,55.4695,55.4171,55.4433,272342.0
2022-01-03 14:10:00,63.51,63.54,63.47,63.49,286007.0,55.4433,55.4695,55.4084,55.4258,286007.0
2022-01-03 14:20:00,63.48,63.51,63.39,63.46,360151.0,55.4171,55.4433,55.3385,55.3996,360151.0
2022-01-03 14:30:00,63.46,63.51,63.44,63.51,319531.0,55.3996,55.4433,55.3822,55.4433,319531.0
2022-01-03 14:40:00,63.49,63.6,63.49,63.54,420433.0,55.4258,55.5219,55.4258,55.4695,420433.0
2022-01-03 14:50:00,63.54,63.57,63.41,63.44,447965.0,55.4695,55.4957,55.356,55.3822,447965.0
2022-01-03 15:00:00,63.43,63.46,63.27,63.3,438836.0,55.3734,55.3996,55.2338,55.26,438836.0
2022-01-03 15:10:00,63.29,63.31,63.23,63.25,470102.0,55.2512,55.2687,55.1988,55.2163,470102.0
2022-01-03 15:20:00,63.25,63.3,63.21,63.26,522032.0,55.2163,55.26,55.1814,55.225,522032.0
2022-01-03 15:30:00,63.27,63.31,63.13,63.18,598427.0,55.2338,55.2687,55.1116,55.1552,598427.0
2022-01-03 15:40:00,63.18,63.2,63.06,63.11,937476.0,55.1552,55.1727,55.0504,55.0941,937476.0
2022-01-03 15:50:00,63.11,63.15,63.04,63.1,2480838.0,55.0941,55.129,55.033,55.0854,2480838.0
2022-01-04 09:30:00,64.1,64.68,64.06,64.62,2579230.0,55.9583,56.4647,55.9234,56.4123,2579230.0
2022-01-04 09:40:00,64.63,64.71,63.88,64.2,1179441.0,56.421,56.4909,55.7663,56.0456,1179441.0
2022-01-04 09:50:00,64.21,64.57,64.2,64.52,984058.0,56.0544,56.3686,56.0456,56.325,984058.0
2022-01-04 10:00:00,64.5,64.55,64.15,64.52,788991.0,56.3075,56.3512,56.002,56.325,788991.0
2022-01-04 10:10:00,64.51,64.65,64.42,64.51,595863.0,56.3163,56.4385,56.2377,56.3163,595863.0
2022-01-04 10:20:00,64.5,64.73,64.38,64.44,706239.0,56.3075,56.5083,56.2028,56.2552,706239.0
2022-01-04 10:30:00,64.43,64.48,64.27,64.39,955588.0,56.2464,56.2901,56.1068,56.2115,955588.0
2022-01-04 10:40:00,64.39,64.58,64.33,64.49,869920.0,56.2115,56.3774,56.1591,56.2988,869920.0
2022-01-04 10:50:00,64.48,64.51,64.1,64.13,845561.0,56.2901,56.3163,55.9583,55.9845,845561.0
2022-01-04 11:00:00,64.13,64.19,63.87,64.02,789798.0,55.9845,56.0369,55.7576,55.8885,789798.0
2022-01-04 11:10:00,64.02,64.05,63.77,63.88,627128.0,55.8885,55.9147,55.6703,55.7663,627128.0
2022-01-04 11:20:00,63.88,63.93,63.56,63.79,596136.0,55.7663,55.8099,55.4869,55.6877,596136.0
2022-01-04 11:30:00,63.79,63.96,63.69,63.96,404432.0,55.6877,55.8361,55.6004,55.8361,404432.0
2022-01-04 11:40:00,63.96,64.06,63.88,63.99,398437.0,55.8361,55.9234,55.7663,55.8623,398437.0
2022-01-04 11:50:00,63.99,64.12,63.91,63.92,414148.0,55.8623,55.9758,55.7925,55.8012,414148.0
2022-01-04 12:00:00,63.91,64.02,63.9,63.96,203611.0,55.7925,55.8885,55.7837,55.8361,203611.0
2022-01-04 12:10:00,63.96,64.02,63.93,63.95,207213.0,55.8361,55.8885,55.8099,55.8274,207213.0
2022-01-04 12:20:00,63.94,64.07,63.84,64.03,237422.0,55.8187,55.9322,55.7314,55.8972,237422.0
2022-01-04 12:30:00,64.03,64.06,63.94,64.01,307344.0,55.8972,55.9234,55.8187,55.8798,307344.0
2022-01-04 12:40:00,64.01,64.09,63.95,63.97,349491.0,55.8798,55.9496,55.8274,55.8449,349491.0
2022-01-04 12:50:00,63.97,64.04,63.85,63.88,277259.0,55.8449,55.906,55.7401,55.7663,277259.0
2022-01-04 13:00:00,63.88,63.89,63.76,63.79,305881.0,55.7663,55.775,55.6615,55.6877,305881.0
2022-01-04 13:10:00,63.8,63.8,63.63,63.69,412219.0,55.6965,55.6965,55.548,55.6004,412219.0
2022-01-04 13:20:00,63.68,63.78,63.62,63.78,265689.0,55.5917,55.679,55.5393,55.679,265689.0
2022-01-04 13:30:00,63.78,63.82,63.53,63.65,454154.0,55.679,55.7139,55.4607,55.5655,454154.0
2022-01-04 13:40:00,63.65,63.85,63.64,63.84,247327.0,55.5655,55.7401,55.5568,55.7314,247327.0
2022-01-04 13:50:00,63.83,63.87,63.72,63.74,235962.0,55.7226,55.7576,55.6266,55.6441,235962.0
2022-01-04 14:00:00,63.73,63.82,63.72,63.74,176572.0,55.6353,55.7139,55.6266,55.6441,176572.0
2022-01-04 14:10:00,63.74,63.78,63.7,63.77,280285.0,55.6441,55.679,55.6092,55.6703,280285.0
2022-01-04 14:20:00,63.77,63.87,63.77,63.86,304989.0,55.6703,55.7576,55.6703,55.7488,304989.0
2022-01-04 14:30:00,63.87,63.91,63.8,63.83,304159.0,55.7576,55.7925,55.6965,55.7226,304159.0
2022-01-04 14:40:00,63.84,63.88,63.8,63.85,303083.0,55.7314,55.7663,55.6965,55.7401,303083.0
2022-01-04 14:50:00,63.85,63.89,63.74,63.76,448707.0,55.7401,55.775,55.6441,55.6615,448707.0
2022-01-04 15:00:00,63.75,63.79,63.68,63.77,347007.0,55.6528,55.6877,55.5917,55.6703,347007.0
2022-01-04 15:10:00,63.77,63.84,63.72,63.77,394801.0,55.6703,55.7314,55.6266,55.6703,394801.0
2022-01-04 15:20:00,63.78,63.86,63.73,63.83,501312.0,55.679,55.7488,55.6353,55.7226,501312.0
2022-01-04 15:30:00,63.84,63.84,63.73,63.8,473498.0,55.7314,55.7314,55.6353,55.6965,473498.0
2022-01-04 15:40:00,63.8,63.87,63.76,63.78,599178.0,55.6965,55.7576,55.6615,55.679,599178.0
2022-01-04 15:50:00,63.77,63.83,63.58,63.59,1732424.0,55.6703,55.7226,55.5044,55.5131,1732424.0
2022-01-05 09:30:00,64.1,64.41,63.96,64.07,1427685.0,55.9583,56.229,55.8361,55.9322,1427685.0
2022-01-05 09:40:00,64.06,64.15,63.71,63.79,749750.0,55.9234,56.002,55.6179,55.6877,749750.0
2022-01-05 09:50:00,63.78,63.96,63.6,63.79,517726.0,55.679,55.8361,55.5219,55.6877,517726.0
2022-01-05 10:00:00,63.78,63.95,63.74,63.92,748019.0,55.679,55.8274,55.6441,55.8012,748019.0
2022-01-05 10:10:00,63.92,63.99,63.79,63.93,391129.0,55.8012,55.8623,55.6877,55.8099,391129.0
2022-01-05 10:20:00,63.94,64.03,63.86,64.01,541702.0,55.8187,55.8972,55.7488,55.8798,541702.0
2022-01-05 10:30:00,64.01,64.15,63.99,64.03,446929.0,55.8798,56.002,55.8623,55.8972,446929.0
2022-01-05 10:40:00,64.04,64.15,63.9,64.12,390671.0,55.906,56.002,55.7837,55.9758,390671.0
2022-01-05 10:50:00,64.12,64.14,63.96,64.0,421881.0,55.9758,55.9933,55.8361,55.871,421881.0
2022-01-05 11:00:00,64.0,64.06,63.86,63.88,324401.0,55.871,55.9234,55.7488,55.7663,324401.0
2022-01-05 11:10:00,63.89,63.98,63.84,63.95,411546.0,55.775,55.8536,55.7314,55.8274,411546.0
2022-01-05 11:20:00,63.95,64.03,63.92,63.93,226430.0,55.8274,55.8972,55.8012,55.8099,226430.0
2022-01-05 11:30:00,63.92,63.96,63.83,63.85,319989.0,55.8012,55.8361,55.7226,55.7401,319989.0
2022-01-05 11:40:00,63.85,63.95,63.82,63.87,289967.0,55.7401,55.8274,55.7139,55.7576,289967.0
2022-01-05 11:50:00,63.87,63.9,63.83,63.89,220708.0,55.7576,55.7837,55.7226,55.775,220708.0
2022-01-05 12:00:00,63.88,63.99,63.84,63.97,268270.0,55.7663,55.8623,55.7314,55.8449,268270.0
2022-01-05 12:10:00,63.98,64.04,63.95,64.03,254171.0,55.8536,55.906,55.8274,55.8972,254171.0
2022-01-05 12:20:00,64.03,64.2,64.01,64.17,337154.0,55.8972,56.0456,55.8798,56.0195,337154.0
2022-01-05 12:30:00,64.17,64.22,64.1,64.22,597747.0,56.0195,56.0631,55.9583,56.0631,597747.0
2022-01-05 12:40:00,64.21,64.23,63.82,63.84,406961.0,56.0544,56.0718,55.7139,55.7314,406961.0
2022-01-05 12:50:00,63.85,63.89,63.76,63.76,416040.0,55.7401,55.775,55.6615,55.6615,416040.0
2022-01-05 13:00:00,63.77,63.8,63.63,63.65,371466.0,55.6703,55.6965,55.548,55.5655,371466.0
2022-01-05 13:10:00,63.65,63.65,63.53,63.59,464030.0,55.5655,55.5655,55.4607,55.5131,464030.0
2022-01-05 13:20:00,63.6,63.6,63.49,63.56,242499.0,55.5219,55.5219,55.4258,55.4869,242499.0
2022-01-05 13:30:00,63.55,63.6,63.51,63.57,301783.0,55.4782,55.5219,55.4433,55.4957,301783.0
2022-01-05 13:40:00,63.56,63.65,63.56,63.65,195831.0,55.4869,55.5655,55.4869,55.5655,195831.0
2022-01-05 13:50:00,63.65,63.8,63.61,63.76,192892.0,55.5655,55.6965,55.5306,55.6615,192892.0
2022-01-05 14:00:00,63.76,63.77,63.56,63.63,327618.0,55.6615,55.6703,55.4869,55.548,327618.0
2022-01-05 14:10:00,63.63,63.7,63.36,63.38,405168.0,55.548,55.6092,55.3123,55.3298,405168.0
2022-01-05 14:20:00,63.38,63.51,63.36,63.47,403130.0,55.3298,55.4433,55.3123,55.4084,403130.0
2022-01-05 14:30:00,63.47,63.54,63.34,63.4,272409.0,55.4084,55.4695,55.2949,55.3473,272409.0
2022-01-05 14:40:00,63.4,63.41,63.12,63.24,653684.0,55.3473,55.356,55.1028,55.2076,653684.0
2022-01-05 14:50:00,63.24,63.34,63.23,63.3,316280.0,55.2076,55.2949,55.1988,55.26,316280.0
2022-01-05 15:00:00,63.29,63.42,63.1,63.14,653928.0,55.2512,55.3647,55.0854,55.1203,653928.0
2022-01-05 15:10:00,63.14,63.21,63.02,63.11,607578.0,55.1203,55.1814,55.0155,55.0941,607578.0
2022-01-05 15:20:00,63.1,63.2,62.9,62.91,500192.0,55.0854,55.1727,54.9108,54.9195,500192.0
2022-01-05 15:30:00,62.91,63.02,62.84,62.95,539680.0,54.9195,55.0155,54.8584,54.9544,539680.0
2022-01-05 15:40:00,62.96,62.97,62.77,62.89,707971.0,54.9631,54.9719,54.7973,54.902,707971.0
2022-01-05 15:50:00,62.88,63.01,62.84,62.88,2116012.0,54.8933,55.0068,54.8584,54.8933,2116012.0
2022-01-06 09:30:00,64.22,64.49,63.59,64.01,1711338.0,56.0631,56.2988,55.5131,55.8798,1711338.0
2022-01-06 09:40:00,64.0,64.25,63.76,64.14,751836.0,55.871,56.0893,55.6615,55.9933,751836.0
2022-01-06 09:50:00,64.15,64.23,63.87,63.92,626187.0,56.002,56.0718,55.7576,55.8012,626187.0
2022-01-06 10:00:00,63.9,64.07,63.76,63.89,1011250.0,55.7837,55.9322,55.6615,55.775,1011250.0
2022-01-06 10:10:00,63.87,63.95,63.51,63.51,467900.0,55.7576,55.8274,55.4433,55.4433,467900.0
2022-01-06 10:20:00,63.53,63.92,63.53,63.81,446658.0,55.4607,55.8012,55.4607,55.7052,446658.0
2022-01-06 10:30:00,63.82,64.21,63.81,64.12,670309.0,55.7139,56.0544,55.7052,55.9758,670309.0
2022-01-06 10:40:00,64.12,64.31,64.12,64.26,605962.0,55.9758,56.1417,55.9758,56.098,605962.0
2022-01-06 10:50:00,64.25,64.46,64.15,64.33,712025.0,56.0893,56.2726,56.002,56.1591,712025.0
2022-01-06 11:00:00,64.33,64.48,64.24,64.44,827558.0,56.1591,56.2901,56.0806,56.2552,827558.0
2022-01-06 11:10:00,64.45,64.69,64.41,64.64,864332.0,56.2639,56.4734,56.229,56.4298,864332.0
2022-01-06 11:20:00,64.64,64.89,64.63,64.81,923055.0,56.4298,56.648,56.421,56.5782,923055.0
2022-01-06 11:30:00,64.81,64.81,64.64,64.67,571866.0,56.5782,56.5782,56.4298,56.4559,571866.0
2022-01-06 11:40:00,64.66,64.73,64.55,64.7,455593.0,56.4472,56.5083,56.3512,56.4821,455593.0
2022-01-06 11:50:00,64.7,64.71,64.55,64.62,313314.0,56.4821,56.4909,56.3512,56.4123,313314.0
2022-01-06 12:00:00,64.62,64.7,64.56,64.7,354170.0,56.4123,56.4821,56.3599,56.4821,354170.0
2022-01-06 12:10:00,64.69,64.75,64.65,64.72,278844.0,56.4734,56.5258,56.4385,56.4996,278844.0
2022-01-06 12:20:00,64.73,64.93,64.72,64.89,521842.0,56.5083,56.6829,56.4996,56.648,521842.0
2022-01-06 12:30:00,64.88,65.02,64.86,65.01,668812.0,56.6393,56.7615,56.6218,56.7528,668812.0
2022-01-06 12:40:00,65.01,65.13,64.96,65.04,444074.0,56.7528,56.8575,56.7091,56.779,444074.0
2022-01-06 12:50:00,65.04,65.18,65.0,65.15,455067.0,56.779,56.9012,56.744,56.875,455067.0
2022-01-06 13:00:00,65.14,65.31,65.12,65.25,425838.0,56.8663,57.0147,56.8488,56.9623,425838.0
2022-01-06 13:10:00,65.24,65.3,65.22,65.26,324317.0,56.9535,57.0059,56.9361,56.971,324317.0
2022-01-06 13:20:00,65.26,65.3,65.13,65.19,562234.0,56.971,57.0059,56.8575,56.9099,562234.0
2022-01-06 13:30:00,65.19,65.2,65.13,65.2,611736.0,56.9099,56.9186,56.8575,56.9186,611736.0
2022-01-06 13:40:00,65.19,65.23,65.12,65.16,553572.0,56.9099,56.9448,56.8488,56.8837,553572.0
2022-01-06 13:50:00,65.17,65.2,65.02,65.2,426447.0,56.8924,56.9186,56.7615,56.9186,426447.0
2022-01-06 14:00:00,65.19,65.24,65.07,65.09,361336.0,56.9099,56.9535,56.8051,56.8226,361336.0
2022-01-06 14:10:00,65.1,65.21,65.01,65.2,625774.0,56.8313,56.9274,56.7528,56.9186,625774.0
2022-01-06 14:20:00,65.21,65.22,65.02,65.06,388625.0,56.9274,56.9361,56.7615,56.7964,388625.0
2022-01-06 14:30:00,65.06,65.09,64.94,65.0,321779.0,56.7964,56.8226,56.6917,56.744,321779.0
2022-01-06 14:40:00,65.0,65.03,64.9,64.94,261654.0,56.744,56.7702,56.6567,56.6917,261654.0
2022-01-06 14:50:00,64.95,65.15,64.93,65.14,379652.0,56.7004,56.875,56.6829,56.8663,379652.0
2022-01-06 15:00:00,65.15,65.2,64.92,64.92,365350.0,56.875,56.9186,56.6742,56.6742,365350.0
2022-01-06 15:10:00,64.92,64.93,64.77,64.84,468429.0,56.6742,56.6829,56.5432,56.6044,468429.0
2022-01-06 15:20:00,64.84,64.99,64.83,64.95,434220.0,56.6044,56.7353,56.5956,56.7004,434220.0
2022-01-06 15:30:00,64.95,65.03,64.92,64.95,547891.0,56.7004,56.7702,56.6742,56.7004,547891.0
2022-01-06 15:40:00,64.95,65.07,64.88,65.05,574966.0,56.7004,56.8051,56.6393,56.7877,574966.0
2022-01-06 15:50:00,65.05,65.12,64.79,64.91,1897324.0,56.7877,56.8488,56.5607,56.6655,1897324.0
2022-01-07 09:30:00,65.18,66.26,65.18,66.12,2051942.0,56.9012,57.844,56.9012,57.7218,2051942.0
2022-01-07 09:40:00,66.12,66.13,65.85,66.06,1115038.0,57.7218,57.7305,57.4861,57.6694,1115038.0
2022-01-07 09:50:00,66.06,66.3,66.02,66.06,1005357.0,57.6694,57.8789,57.6345,57.6694,1005357.0
2022-01-07 10:00:00,66.07,66.08,65.69,65.78,791196.0,57.6781,57.6869,57.3464,57.425,791196.0
2022-01-07 10:10:00,65.77,66.05,65.7,65.94,667941.0,57.4162,57.6607,57.3551,57.5646,667941.0
2022-01-07 10:20:00,65.93,66.37,65.79,66.33,868906.0,57.5559,57.94,57.4337,57.9051,868906.0
2022-01-07 10:30:00,66.33,66.34,65.95,65.96,402105.0,57.9051,57.9138,57.5734,57.5821,402105.0
2022-01-07 10:40:00,65.97,66.28,65.95,66.16,611104.0,57.5908,57.8615,57.5734,57.7567,611104.0
2022-01-07 10:50:00,66.15,66.35,66.02,66.29,566138.0,57.748,57.9226,57.6345,57.8702,566138.0
2022-01-07 11:00:00,66.28,66.31,65.91,65.98,812725.0,57.8615,57.8876,57.5384,57.5996,812725.0
2022-01-07 11:10:00,65.98,66.06,65.85,65.98,491503.0,57.5996,57.6694,57.4861,57.5996,491503.0
2022-01-07 11:20:00,65.98,66.3,65.96,66.28,667314.0,57.5996,57.8789,57.5821,57.8615,667314.0
2022-01-07 11:30:00,66.27,66.39,66.22,66.28,465848.0,57.8527,57.9575,57.8091,57.8615,465848.0
2022-01-07 11:40:00,66.28,66.29,66.15,66.29,375789.0,57.8615,57.8702,57.748,57.8702,375789.0
2022-01-07 11:50:00,66.28,66.36,66.26,66.34,354871.0,57.8615,57.9313,57.844,57.9138,354871.0
2022-01-07 12:00:00,66.34,66.46,66.29,66.44,423898.0,57.9138,58.0186,57.8702,58.0011,423898.0
2022-01-07 12:10:00,66.45,66.55,66.44,66.46,360472.0,58.0099,58.0972,58.0011,58.0186,360472.0
2022-01-07 12:20:00,66.46,66.54,66.41,66.46,231030.0,58.0186,58.0884,57.9749,58.0186,231030.0
2022-01-07 12:30:00,66.46,66.46,66.28,66.39,349245.0,58.0186,58.0186,57.8615,57.9575,349245.0
2022-01-07 12:40:00,66.4,66.44,66.32,66.33,172928.0,57.9662,58.0011,57.8964,57.9051,172928.0
2022-01-07 12:50:00,66.33,66.36,66.22,66.25,266728.0,57.9051,57.9313,57.8091,57.8353,266728.0
2022-01-07 13:00:00,66.26,66.35,66.18,66.29,241562.0,57.844,57.9226,57.7742,57.8702,241562.0
2022-01-07 13:10:00,66.29,66.31,66.19,66.26,191851.0,57.8702,57.8876,57.7829,57.844,191851.0
2022-01-07 13:20:00,66.27,66.31,66.24,66.25,189696.0,57.8527,57.8876,57.8265,57.8353,189696.0
2022-01-07 13:30:00,66.25,66.29,66.22,66.28,288983.0,57.8353,57.8702,57.8091,57.8615,288983.0
2022-01-07 13:40:00,66.28,66.28,66.16,66.2,306620.0,57.8615,57.8615,57.7567,57.7916,306620.0
2022-01-07 13:50:00,66.2,66.23,66.17,66.23,241131.0,57.7916,57.8178,57.7654,57.8178,241131.0
2022-01-07 14:00:00,66.22,66.24,66.09,66.09,366209.0,57.8091,57.8265,57.6956,57.6956,366209.0
2022-01-07 14:10:00,66.1,66.15,66.03,66.04,219166.0,57.7043,57.748,57.6432,57.6519,219166.0
2022-01-07 14:20:00,66.03,66.04,65.86,65.92,449644.0,57.6432,57.6519,57.4948,57.5472,449644.0
2022-01-07 14:30:00,65.91,65.93,65.83,65.89,324971.0,57.5384,57.5559,57.4686,57.521,324971.0
2022-01-07 14:40:00,65.89,65.89,65.7,65.72,413346.0,57.521,57.521,57.3551,57.3726,413346.0
2022-01-07 14:50:00,65.72,65.74,65.68,65.7,403520.0,57.3726,57.39,57.3377,57.3551,403520.0
2022-01-07 15:00:00,65.7,65.72,65.56,65.58,458890.0,57.3551,57.3726,57.2329,57.2504,458890.0
2022-01-07 15:10:00,65.58,65.59,65.46,65.59,430094.0,57.2504,57.2591,57.1456,57.2591,430094.0
2022-01-07 15:20:00,65.59,65.65,65.55,65.65,458880.0,57.2591,57.3115,57.2242,57.3115,458880.0
2022-01-07 15:30:00,65.64,65.72,65.62,65.69,672041.0,57.3027,57.3726,57.2853,57.3464,672041.0
2022-01-07 15:40:00,65.7,65.92,65.69,65.81,928550.0,57.3551,57.5472,57.3464,57.4512,928550.0
2022-01-07 15:50:00,65.81,65.88,65.71,65.77,1567751.0,57.4512,57.5123,57.3639,57.4162,1567751.0
2022-01-10 09:30:00,66.46,66.98,65.9,66.22,2270093.0,58.0186,58.4725,57.5297,57.8091,2270093.0
2022-01-10 09:40:00,66.22,66.25,65.69,65.71,842108.0,57.8091,57.8353,57.3464,57.3639,842108.0
2022-01-10 09:50:00,65.72,65.72,65.36,65.53,1009805.0,57.3726,57.3726,57.0583,57.2067,1009805.0
2022-01-10 10:00:00,65.51,65.83,65.22,65.74,665919.0,57.1893,57.4686,56.9361,57.39,665919.0
2022-01-10 10:10:00,65.73,65.73,65.31,65.34,511893.0,57.3813,57.3813,57.0147,57.0408,511893.0
2022-01-10 10:20:00,65.34,65.53,65.25,65.39,422830.0,57.0408,57.2067,56.9623,57.0845,422830.0
2022-01-10 10:30:00,65.39,65.74,65.32,65.47,712737.0,57.0845,57.39,57.0234,57.1543,712737.0
2022-01-10 10:40:00,65.47,65.76,65.42,65.48,663774.0,57.1543,57.4075,57.1107,57.1631,663774.0
2022-01-10 10:50:00,65.48,65.92,65.47,65.8,537846.0,57.1631,57.5472,57.1543,57.4424,537846.0
2022-01-10 11:00:00,65.79,65.79,65.52,65.66,364231.0,57.4337,57.4337,57.198,57.3202,364231.0
2022-01-10 11:10:00,65.65,65.96,65.62,65.87,454160.0,57.3115,57.5821,57.2853,57.5035,454160.0
2022-01-10 11:20:00,65.87,65.98,65.82,65.91,686746.0,57.5035,57.5996,57.4599,57.5384,686746.0
2022-01-10 11:30:00,65.91,65.94,65.86,65.9,797977.0,57.5384,57.5646,57.4948,57.5297,797977.0
2022-01-10 11:40:00,65.91,65.91,65.62,65.74,380474.0,57.5384,57.5384,57.2853,57.39,380474.0
2022-01-10 11:50:00,65.73,65.85,65.71,65.84,232039.0,57.3813,57.4861,57.3639,57.4773,232039.0
2022-01-10 12:00:00,65.84,65.85,65.65,65.67,280432.0,57.4773,57.4861,57.3115,57.3289,280432.0
2022-01-10 12:10:00,65.67,65.77,65.6,65.66,270938.0,57.3289,57.4162,57.2678,57.3202,270938.0
2022-01-10 12:20:00,65.65,65.71,65.59,65.6,152884.0,57.3115,57.3639,57.2591,57.2678,152884.0
2022-01-10 12:30:00,65.59,65.6,65.41,65.45,266618.0,57.2591,57.2678,57.102,57.1369,266618.0
2022-01-10 12:40:00,65.45,65.62,65.44,65.6,219210.0,57.1369,57.2853,57.1281,57.2678,219210.0
2022-01-10 12:50:00,65.59,65.79,65.57,65.75,439868.0,57.2591,57.4337,57.2416,57.3988,439868.0
2022-01-10 13:00:00,65.76,65.84,65.72,65.83,277477.0,57.4075,57.4773,57.3726,57.4686,277477.0
2022-01-10 13:10:00,65.83,65.85,65.73,65.75,200783.0,57.4686,57.4861,57.3813,57.3988,200783.0
2022-01-10 13:20:00,65.75,65.75,65.62,65.67,284274.0,57.3988,57.3988,57.2853,57.3289,284274.0
2022-01-10 13:30:00,65.67,65.76,65.64,65.67,212708.0,57.3289,57.4075,57.3027,57.3289,212708.0
2022-01-10 13:40:00,65.67,65.85,65.66,65.84,442052.0,57.3289,57.4861,57.3202,57.4773,442052.0
2022-01-10 13:50:00,65.84,65.85,65.68,65.82,403340.0,57.4773,57.4861,57.3377,57.4599,403340.0
2022-01-10 14:00:00,65.81,65.98,65.76,65.97,416049.0,57.4512,57.5996,57.4075,57.5908,416049.0
2022-01-10 14:10:00,65.96,65.98,65.84,65.86,214720.0,57.5821,57.5996,57.4773,57.4948,214720.0
2022-01-10 14:20:00,65.86,65.91,65.78,65.87,355594.0,57.4948,57.5384,57.425,57.5035,355594.0
2022-01-10 14:30:00,65.87,66.1,65.83,65.84,499920.0,57.5035,57.7043,57.4686,57.4773,499920.0
2022-01-10 14:40:00,65.85,65.92,65.84,65.87,233673.0,57.4861,57.5472,57.4773,57.5035,233673.0
2022-01-10 14:50:00,65.88,65.92,65.75,65.88,256379.0,57.5123,57.5472,57.3988,57.5123,256379.0
2022-01-10 15:00:00,65.88,65.97,65.71,65.76,298131.0,57.5123,57.5908,57.3639,57.4075,298131.0
2022-01-10 15:10:00,65.77,65.89,65.75,65.78,306743.0,57.4162,57.521,57.3988,57.425,306743.0
2022-01-10 15:20:00,65.77,65.86,65.76,65.84,285468.0,57.4162,57.4948,57.4075,57.4773,285468.0
2022-01-10 15:30:00,65.85,65.9,65.75,65.8,243821.0,57.4861,57.5297,57.3988,57.4424,243821.0
2022-01-10 15:40:00,65.8,65.92,65.77,65.82,495722.0,57.4424,57.5472,57.4162,57.4599,495722.0
2022-01-10 15:50:00,65.82,66.06,65.8,66.01,1656446.0,57.4599,57.6694,57.4424,57.6257,1656446.0
2022-01-11 09:30:00,66.38,66.59,66.17,66.55,1161485.0,57.9488,58.1321,57.7654,58.0972,1161485.0
2022-01-11 09:40:00,66.56,66.84,66.38,66.61,1035142.0,58.1059,58.3503,57.9488,58.1495,1035142.0
2022-01-11 09:50:00,66.62,66.98,66.54,66.87,980379.0,58.1583,58.4725,58.0884,58.3765,980379.0
2022-01-11 10:00:00,66.87,66.92,66.74,66.89,626740.0,58.3765,58.4202,58.263,58.394,626740.0
2022-01-11 10:10:00,66.89,67.28,66.88,67.2,844162.0,58.394,58.7344,58.3852,58.6646,844162.0
2022-01-11 10:20:00,67.2,67.26,67.04,67.05,507933.0,58.6646,58.717,58.5249,58.5337,507933.0
2022-01-11 10:30:00,67.05,67.15,66.82,67.03,890504.0,58.5337,58.621,58.3329,58.5162,890504.0
2022-01-11 10:40:00,67.05,67.19,66.89,66.91,705839.0,58.5337,58.6559,58.394,58.4114,705839.0
2022-01-11 10:50:00,66.91,67.09,66.83,67.07,554101.0,58.4114,58.5686,58.3416,58.5511,554101.0
2022-01-11 11:00:00,67.08,67.15,66.89,66.9,555803.0,58.5598,58.621,58.394,58.4027,555803.0
2022-01-11 11:10:00,66.91,67.01,66.87,66.94,557180.0,58.4114,58.4987,58.3765,58.4376,557180.0
2022-01-11 11:20:00,66.94,66.98,66.73,66.8,357954.0,58.4376,58.4725,58.2543,58.3154,357954.0
2022-01-11 11:30:00,66.79,66.85,66.61,66.75,485891.0,58.3067,58.3591,58.1495,58.2718,485891.0
2022-01-11 11:40:00,66.75,66.92,66.64,66.68,346500.0,58.2718,58.4202,58.1757,58.2106,346500.0
2022-01-11 11:50:00,66.67,66.72,66.45,66.53,414258.0,58.2019,58.2456,58.0099,58.0797,414258.0
2022-01-11 12:00:00,66.52,66.66,66.48,66.58,315647.0,58.071,58.1932,58.0361,58.1233,315647.0
2022-01-11 12:10:00,66.58,66.64,66.53,66.57,337342.0,58.1233,58.1757,58.0797,58.1146,337342.0
2022-01-11 12:20:00,66.58,66.7,66.5,66.56,380145.0,58.1233,58.2281,58.0535,58.1059,380145.0
2022-01-11 12:30:00,66.57,66.82,66.54,66.82,249317.0,58.1146,58.3329,58.0884,58.3329,249317.0
2022-01-11 12:40:00,66.81,66.93,66.78,66.88,288465.0,58.3241,58.4289,58.2979,58.3852,288465.0
2022-01-11 12:50:00,66.87,66.91,66.81,66.9,152732.0,58.3765,58.4114,58.3241,58.4027,152732.0
2022-01-11 13:00:00,66.9,66.9,66.77,66.82,197373.0,58.4027,58.4027,58.2892,58.3329,197373.0
2022-01-11 13:10:00,66.83,66.83,66.75,66.79,104242.0,58.3416,58.3416,58.2718,58.3067,104242.0
2022-01-11 13:20:00,66.79,66.81,66.7,66.75,168006.0,58.3067,58.3241,58.2281,58.2718,168006.0
2022-01-11 13:30:00,66.74,66.9,66.74,66.9,248394.0,58.263,58.4027,58.263,58.4027,248394.0
2022-01-11 13:40:00,66.89,66.91,66.81,66.84,241207.0,58.394,58.4114,58.3241,58.3503,241207.0
2022-01-11 13:50:00,66.84,66.89,66.81,66.84,182358.0,58.3503,58.394,58.3241,58.3503,182358.0
2022-01-11 14:00:00,66.83,66.92,66.81,66.91,261878.0,58.3416,58.4202,58.3241,58.4114,261878.0
2022-01-11 14:10:00,66.91,66.93,66.86,66.9,255216.0,58.4114,58.4289,58.3678,58.4027,255216.0
2022-01-11 14:20:00,66.9,66.93,66.85,66.91,263904.0,58.4027,58.4289,58.3591,58.4114,263904.0
2022-01-11 14:30:00,66.91,66.95,66.85,66.94,396177.0,58.4114,58.4464,58.3591,58.4376,396177.0
2022-01-11 14:40:00,66.94,66.97,66.85,66.89,366732.0,58.4376,58.4638,58.3591,58.394,366732.0
2022-01-11 14:50:00,66.89,66.94,66.87,66.88,282863.0,58.394,58.4376,58.3765,58.3852,282863.0
2022-01-11 15:00:00,66.88,67.06,66.85,67.03,360688.0,58.3852,58.5424,58.3591,58.5162,360688.0
2022-01-11 15:10:00,67.03,67.05,66.97,66.98,309183.0,58.5162,58.5337,58.4638,58.4725,309183.0
2022-01-11 15:20:00,66.98,67.19,66.98,67.11,410950.0,58.4725,58.6559,58.4725,58.586,410950.0
2022-01-11 15:30:00,67.11,67.14,66.99,67.05,424271.0,58.586,58.6122,58.4813,58.5337,424271.0
2022-01-11 15:40:00,67.05,67.11,67.01,67.11,603335.0,58.5337,58.586,58.4987,58.586,603335.0
2022-01-11 15:50:00,67.11,67.15,67.02,67.12,1434403.0,58.586,58.621,58.5075,58.5948,1434403.0
2022-01-12 09:30:00,67.78,68.65,67.39,67.81,3103229.0,59.1709,59.9304,58.8305,59.1971,3103229.0
2022-01-12 09:40:00,67.81,68.05,67.68,67.81,1187513.0,59.1971,59.4066,59.0836,59.1971,1187513.0
2022-01-12 09:50:00,67.82,68.0,67.74,67.82,1410582.0,59.2059,59.363,59.136,59.2059,1410582.0
2022-01-12 10:00:00,67.81,67.91,67.31,67.39,1442709.0,59.1971,59.2844,58.7606,58.8305,1442709.0
2022-01-12 10:10:00,67.39,67.75,67.35,67.38,827737.0,58.8305,59.1447,58.7955,58.8217,827737.0
2022-01-12 10:20:00,67.39,67.52,67.27,67.37,787607.0,58.8305,58.944,58.7257,58.813,787607.0
2022-01-12 10:30:00,67.39,67.5,67.24,67.36,669166.0,58.8305,58.9265,58.6995,58.8043,669166.0
2022-01-12 10:40:00,67.36,67.49,67.21,67.33,482070.0,58.8043,58.9178,58.6733,58.7781,482070.0
2022-01-12 10:50:00,67.33,67.42,67.25,67.41,324058.0,58.7781,58.8567,58.7082,58.8479,324058.0
2022-01-12 11:00:00,67.41,67.53,67.15,67.18,504835.0,58.8479,58.9527,58.621,58.6471,504835.0
2022-01-12 11:10:00,67.19,67.26,66.97,66.99,596733.0,58.6559,58.717,58.4638,58.4813,596733.0
2022-01-12 11:20:00,67.0,67.38,67.0,67.26,487484.0,58.49,58.8217,58.49,58.717,487484.0
2022-01-12 11:30:00,67.26,67.41,67.23,67.39,484067.0,58.717,58.8479,58.6908,58.8305,484067.0
2022-01-12 11:40:00,67.39,67.46,67.23,67.31,556304.0,58.8305,58.8916,58.6908,58.7606,556304.0
2022-01-12 11:50:00,67.3,67.34,67.22,67.28,309084.0,58.7519,58.7868,58.6821,58.7344,309084.0
2022-01-12 12:00:00,67.28,67.33,67.2,67.31,347733.0,58.7344,58.7781,58.6646,58.7606,347733.0
2022-01-12 12:10:00,67.32,67.42,67.24,67.33,274820.0,58.7694,58.8567,58.6995,58.7781,274820.0
2022-01-12 12:20:00,67.33,67.42,67.28,67.31,590714.0,58.7781,58.8567,58.7344,58.7606,590714.0
2022-01-12 12:30:00,67.32,67.32,67.07,67.14,380000.0,58.7694,58.7694,58.5511,58.6122,380000.0
2022-01-12 12:40:00,67.14,67.21,67.08,67.17,272425.0,58.6122,58.6733,58.5598,58.6384,272425.0
2022-01-12 12:50:00,67.18,67.26,67.14,67.15,358715.0,58.6471,58.717,58.6122,58.621,358715.0
2022-01-12 13:00:00,67.14,67.15,67.07,67.14,259728.0,58.6122,58.621,58.5511,58.6122,259728.0
2022-01-12 13:10:00,67.15,67.17,67.06,67.09,288065.0,58.621,58.6384,58.5424,58.5686,288065.0
2022-01-12 13:20:00,67.1,67.21,67.08,67.19,180464.0,58.5773,58.6733,58.5598,58.6559,180464.0
2022-01-12 13:30:00,67.19,67.22,67.08,67.09,233429.0,58.6559,58.6821,58.5598,58.5686,233429.0
2022-01-12 13:40:00,67.09,67.17,67.02,67.05,316328.0,58.5686,58.6384,58.5075,58.5337,316328.0
2022-01-12 13:50:00,67.05,67.09,67.0,67.08,218893.0,58.5337,58.5686,58.49,58.5598,218893.0
2022-01-12 14:00:00,67.07,67.08,66.91,67.02,365199.0,58.5511,58.5598,58.4114,58.5075,365199.0
2022-01-12 14:10:00,67.02,67.1,67.01,67.03,223095.0,58.5075,58.5773,58.4987,58.5162,223095.0
2022-01-12 14:20:00,67.03,67.19,67.01,67.19,252771.0,58.5162,58.6559,58.4987,58.6559,252771.0
2022-01-12 14:30:00,67.19,67.24,67.13,67.23,326135.0,58.6559,58.6995,58.6035,58.6908,326135.0
2022-01-12 14:40:00,67.23,67.29,67.12,67.22,443588.0,58.6908,58.7432,58.5948,58.6821,443588.0
2022-01-12 14:50:00,67.21,67.34,67.19,67.31,444102.0,58.6733,58.7868,58.6559,58.7606,444102.0
2022-01-12 15:00:00,67.31,67.33,67.2,67.21,314415.0,58.7606,58.7781,58.6646,58.6733,314415.0
2022-01-12 15:10:00,67.22,67.31,67.21,67.25,337998.0,58.6821,58.7606,58.6733,58.7082,337998.0
2022-01-12 15:20:00,67.26,67.31,67.2,67.29,381938.0,58.717,58.7606,58.6646,58.7432,381938.0
2022-01-12 15:30:00,67.28,67.39,67.21,67.22,483185.0,58.7344,58.8305,58.6733,58.6821,483185.0
2022-01-12 15:40:00,67.22,67.35,67.17,67.23,1020221.0,58.6821,58.7955,58.6384,58.6908,1020221.0
2022-01-12 15:50:00,67.24,67.42,67.24,67.28,1444523.0,58.6995,58.8567,58.6995,58.7344,1444523.0
2022-01-13 09:30:00,67.53,67.75,67.21,67.28,1251904.0,58.9527,59.1447,58.6733,58.7344,1251904.0
2022-01-13 09:40:00,67.3,67.3,67.02,67.06,786760.0,58.7519,58.7519,58.5075,58.5424,786760.0
2022-01-13 09:50:00,67.06,67.42,67.03,67.32,774338.0,58.5424,58.8567,58.5162,58.7694,774338.0
2022-01-13 10:00:00,67.32,67.53,67.28,67.35,596626.0,58.7694,58.9527,58.7344,58.7955,596626.0
2022-01-13 10:10:00,67.34,67.41,67.02,67.07,415005.0,58.7868,58.8479,58.5075,58.5511,415005.0
2022-01-13 10:20:00,67.08,67.24,67.06,67.24,431293.0,58.5598,58.6995,58.5424,58.6995,431293.0
2022-01-13 10:30:00,67.23,67.39,67.07,67.25,593485.0,58.6908,58.8305,58.5511,58.7082,593485.0
2022-01-13 10:40:00,67.24,67.44,67.12,67.4,505056.0,58.6995,58.8741,58.5948,58.8392,505056.0
2022-01-13 10:50:00,67.39,67.39,67.16,67.17,296994.0,58.8305,58.8305,58.6297,58.6384,296994.0
2022-01-13 11:00:00,67.17,67.54,67.16,67.45,583849.0,58.6384,58.9614,58.6297,58.8828,583849.0
2022-01-13 11:10:00,67.46,67.6,67.4,67.52,478534.0,58.8916,59.0138,58.8392,58.944,478534.0
2022-01-13 11:20:00,67.52,67.65,67.51,67.62,484450.0,58.944,59.0574,58.9352,59.0313,484450.0
2022-01-13 11:30:00,67.62,67.69,67.59,67.64,323793.0,59.0313,59.0924,59.0051,59.0487,323793.0
2022-01-13 11:40:00,67.64,67.82,67.64,67.78,444827.0,59.0487,59.2059,59.0487,59.1709,444827.0
2022-01-13 11:50:00,67.78,68.1,67.78,68.03,950990.0,59.1709,59.4503,59.1709,59.3892,950990.0
2022-01-13 12:00:00,68.03,68.12,67.97,68.09,675408.0,59.3892,59.4677,59.3368,59.4416,675408.0
2022-01-13 12:10:00,68.09,68.22,67.97,68.09,913626.0,59.4416,59.555,59.3368,59.4416,913626.0
2022-01-13 12:20:00,68.1,68.15,67.94,68.09,970596.0,59.4503,59.4939,59.3106,59.4416,970596.0
2022-01-13 12:30:00,68.1,68.25,68.06,68.16,591992.0,59.4503,59.5812,59.4154,59.5027,591992.0
2022-01-13 12:40:00,68.16,68.16,67.94,68.01,551250.0,59.5027,59.5027,59.3106,59.3717,551250.0
2022-01-13 12:50:00,68.01,68.14,67.84,68.13,525783.0,59.3717,59.4852,59.2233,59.4765,525783.0
2022-01-13 13:00:00,68.13,68.16,67.95,68.13,437073.0,59.4765,59.5027,59.3193,59.4765,437073.0
2022-01-13 13:10:00,68.12,68.23,68.12,68.18,431698.0,59.4677,59.5638,59.4677,59.5201,431698.0
2022-01-13 13:20:00,68.19,68.39,68.17,68.35,662249.0,59.5289,59.7035,59.5114,59.6685,662249.0
2022-01-13 13:30:00,68.35,68.41,68.3,68.33,380647.0,59.6685,59.7209,59.6249,59.6511,380647.0
2022-01-13 13:40:00,68.33,68.37,68.29,68.34,242239.0,59.6511,59.686,59.6162,59.6598,242239.0
2022-01-13 13:50:00,68.34,68.39,68.23,68.33,391597.0,59.6598,59.7035,59.5638,59.6511,391597.0
2022-01-13 14:00:00,68.32,68.39,68.26,68.34,274833.0,59.6423,59.7035,59.59,59.6598,274833.0
2022-01-13 14:10:00,68.33,68.44,68.14,68.23,371129.0,59.6511,59.7471,59.4852,59.5638,371129.0
2022-01-13 14:20:00,68.23,68.3,68.17,68.28,256621.0,59.5638,59.6249,59.5114,59.6074,256621.0
2022-01-13 14:30:00,68.28,68.41,68.22,68.37,872231.0,59.6074,59.7209,59.555,59.686,872231.0
2022-01-13 14:40:00,68.37,68.39,68.06,68.12,510184.0,59.686,59.7035,59.4154,59.4677,510184.0
2022-01-13 14:50:00,68.12,68.14,68.02,68.11,295479.0,59.4677,59.4852,59.3804,59.459,295479.0
2022-01-13 15:00:00,68.11,68.19,68.03,68.1,399135.0,59.459,59.5289,59.3892,59.4503,399135.0
2022-01-13 15:10:00,68.11,68.2,67.89,67.91,563489.0,59.459,59.5376,59.267,59.2844,563489.0
2022-01-13 15:20:00,67.92,67.94,67.75,67.83,965325.0,59.2931,59.3106,59.1447,59.2146,965325.0
2022-01-13 15:30:00,67.83,67.87,67.69,67.7,688905.0,59.2146,59.2495,59.0924,59.1011,688905.0
2022-01-13 15:40:00,67.7,67.7,67.58,67.63,937787.0,59.1011,59.1011,58.9963,59.04,937787.0
2022-01-13 15:50:00,67.63,67.86,67.6,67.84,2064893.0,59.04,59.2408,59.0138,59.2233,2064893.0
2022-01-14 09:30:00,65.36,66.64,65.08,66.42,2966240.0,57.0583,58.1757,56.8139,57.9837,2966240.0
2022-01-14 09:40:00,66.42,66.85,66.02,66.14,1694417.0,57.9837,58.3591,57.6345,57.7392,1694417.0
2022-01-14 09:50:00,66.12,66.31,65.97,66.11,1655300.0,57.7218,57.8876,57.5908,57.713,1655300.0
2022-01-14 10:00:00,66.1,66.27,65.82,65.86,1562716.0,57.7043,57.8527,57.4599,57.4948,1562716.0
2022-01-14 10:10:00,65.85,66.6,65.69,66.58,1513136.0,57.4861,58.1408,57.3464,58.1233,1513136.0
2022-01-14 10:20:00,66.58,66.59,66.1,66.33,692983.0,58.1233,58.1321,57.7043,57.9051,692983.0
2022-01-14 10:30:00,66.35,66.46,66.17,66.38,961435.0,57.9226,58.0186,57.7654,57.9488,961435.0
2022-01-14 10:40:00,66.39,66.58,66.12,66.47,813818.0,57.9575,58.1233,57.7218,58.0273,813818.0
2022-01-14 10:50:00,66.48,66.68,66.36,66.64,463708.0,58.0361,58.2106,57.9313,58.1757,463708.0
2022-01-14 11:00:00,66.65,66.68,66.24,66.29,414778.0,58.1845,58.2106,57.8265,57.8702,414778.0
2022-01-14 11:10:00,66.28,66.38,66.11,66.22,719889.0,57.8615,57.9488,57.713,57.8091,719889.0
2022-01-14 11:20:00,66.22,66.24,65.97,66.01,679255.0,57.8091,57.8265,57.5908,57.6257,679255.0
2022-01-14 11:30:00,66.01,66.07,65.75,65.92,730656.0,57.6257,57.6781,57.3988,57.5472,730656.0
2022-01-14 11:40:00,65.92,66.33,65.87,66.08,862452.0,57.5472,57.9051,57.5035,57.6869,862452.0
2022-01-14 11:50:00,66.09,66.33,66.02,66.23,456830.0,57.6956,57.9051,57.6345,57.8178,456830.0
2022-01-14 12:00:00,66.23,66.4,66.18,66.21,478887.0,57.8178,57.9662,57.7742,57.8003,478887.0
2022-01-14 12:10:00,66.2,66.36,66.06,66.17,391076.0,57.7916,57.9313,57.6694,57.7654,391076.0
2022-01-14 12:20:00,66.17,66.18,66.02,66.09,298254.0,57.7654,57.7742,57.6345,57.6956,298254.0
2022-01-14 12:30:00,66.09,66.12,65.97,66.04,414082.0,57.6956,57.7218,57.5908,57.6519,414082.0
2022-01-14 12:40:00,66.03,66.16,65.99,66.08,322665.0,57.6432,57.7567,57.6083,57.6869,322665.0
2022-01-14 12:50:00,66.08,66.23,66.03,66.17,377746.0,57.6869,57.8178,57.6432,57.7654,377746.0
2022-01-14 13:00:00,66.17,66.34,66.16,66.26,324194.0,57.7654,57.9138,57.7567,57.844,324194.0
2022-01-14 13:10:00,66.26,66.49,66.16,66.4,509751.0,57.844,58.0448,57.7567,57.9662,509751.0
2022-01-14 13:20:00,66.4,66.45,66.21,66.36,326570.0,57.9662,58.0099,57.8003,57.9313,326570.0
2022-01-14 13:30:00,66.36,66.47,66.35,66.39,380346.0,57.9313,58.0273,57.9226,57.9575,380346.0
2022-01-14 13:40:00,66.39,66.46,66.25,66.3,287754.0,57.9575,58.0186,57.8353,57.8789,287754.0
2022-01-14 13:50:00,66.31,66.47,66.29,66.38,381309.0,57.8876,58.0273,57.8702,57.9488,381309.0
2022-01-14 14:00:00,66.38,66.56,66.37,66.48,358720.0,57.9488,58.1059,57.94,58.0361,358720.0
2022-01-14 14:10:00,66.48,66.6,66.34,66.57,271614.0,58.0361,58.1408,57.9138,58.1146,271614.0
2022-01-14 14:20:00,66.57,66.66,66.52,66.53,316282.0,58.1146,58.1932,58.071,58.0797,316282.0
2022-01-14 14:30:00,66.53,66.89,66.52,66.87,396724.0,58.0797,58.394,58.071,58.3765,396724.0
2022-01-14 14:40:00,66.88,66.88,66.77,66.84,389494.0,58.3852,58.3852,58.2892,58.3503,389494.0
2022-01-14 14:50:00,66.84,67.0,66.82,66.83,401893.0,58.3503,58.49,58.3329,58.3416,401893.0
2022-01-14 15:00:00,66.84,67.08,66.84,67.03,646010.0,58.3503,58.5598,58.3503,58.5162,646010.0
2022-01-14 15:10:00,67.03,67.03,66.8,66.95,399899.0,58.5162,58.5162,58.3154,58.4464,399899.0
2022-01-14 15:20:00,66.95,67.01,66.76,66.77,355980.0,58.4464,58.4987,58.2805,58.2892,355980.0
2022-01-14 15:30:00,66.78,66.91,66.77,66.8,525149.0,58.2979,58.4114,58.2892,58.3154,525149.0
2022-01-14 15:40:00,66.8,66.92,66.69,66.82,612458.0,58.3154,58.4202,58.2194,58.3329,612458.0
2022-01-14 15:50:00,66.84,67.0,66.7,66.92,2193872.0,58.3503,58.49,58.2281,58.4202,2193872.0
2022-01-18 09:30:00,66.69,66.84,66.1,66.17,1800448.0,58.2194,58.3503,57.7043,57.7654,1800448.0
2022-01-18 09:40:00,66.17,66.23,65.85,65.92,1091279.0,57.7654,57.8178,57.4861,57.5472,1091279.0
2022-01-18 09:50:00,65.93,66.39,65.89,66.06,655629.0,57.5559,57.9575,57.521,57.6694,655629.0
2022-01-18 10:00:00,66.06,66.14,65.82,65.98,712896.0,57.6694,57.7392,57.4599,57.5996,712896.0
2022-01-18 10:10:00,65.98,66.16,65.89,66.02,472057.0,57.5996,57.7567,57.521,57.6345,472057.0
2022-01-18 10:20:00,66.01,66.06,65.79,66.02,500144.0,57.6257,57.6694,57.4337,57.6345,500144.0
2022-01-18 10:30:00,66.0,66.01,65.69,65.73,472717.0,57.617,57.6257,57.3464,57.3813,472717.0
2022-01-18 10:40:00,65.73,65.92,65.68,65.73,487937.0,57.3813,57.5472,57.3377,57.3813,487937.0
2022-01-18 10:50:00,65.73,65.87,65.6,65.87,454719.0,57.3813,57.5035,57.2678,57.5035,454719.0
2022-01-18 11:00:00,65.87,65.94,65.7,65.75,378616.0,57.5035,57.5646,57.3551,57.3988,378616.0
2022-01-18 11:10:00,65.74,65.83,65.64,65.81,360329.0,57.39,57.4686,57.3027,57.4512,360329.0
2022-01-18 11:20:00,65.81,65.85,65.77,65.79,335348.0,57.4512,57.4861,57.4162,57.4337,335348.0
2022-01-18 11:30:00,65.78,65.8,65.57,65.75,344521.0,57.425,57.4424,57.2416,57.3988,344521.0
2022-01-18 11:40:00,65.76,65.87,65.68,65.83,312661.0,57.4075,57.5035,57.3377,57.4686,312661.0
2022-01-18 11:50:00,65.83,65.92,65.66,65.7,305753.0,57.4686,57.5472,57.3202,57.3551,305753.0
2022-01-18 12:00:00,65.7,65.71,65.47,65.56,337902.0,57.3551,57.3639,57.1543,57.2329,337902.0
2022-01-18 12:10:00,65.56,65.61,65.46,65.55,285857.0,57.2329,57.2766,57.1456,57.2242,285857.0
2022-01-18 12:20:00,65.55,65.55,65.37,65.39,415940.0,57.2242,57.2242,57.067,57.0845,415940.0
2022-01-18 12:30:00,65.39,65.48,65.28,65.39,607971.0,57.0845,57.1631,56.9885,57.0845,607971.0
2022-01-18 12:40:00,65.4,65.41,65.16,65.17,331184.0,57.0932,57.102,56.8837,56.8924,331184.0
2022-01-18 12:50:00,65.17,65.32,65.16,65.23,357082.0,56.8924,57.0234,56.8837,56.9448,357082.0
2022-01-18 13:00:00,65.22,65.29,65.11,65.2,343538.0,56.9361,56.9972,56.8401,56.9186,343538.0
2022-01-18 13:10:00,65.2,65.26,65.1,65.26,399322.0,56.9186,56.971,56.8313,56.971,399322.0
2022-01-18 13:20:00,65.25,65.25,65.12,65.19,224278.0,56.9623,56.9623,56.8488,56.9099,224278.0
2022-01-18 13:30:00,65.19,65.32,65.13,65.32,288026.0,56.9099,57.0234,56.8575,57.0234,288026.0
2022-01-18 13:40:00,65.33,65.45,65.26,65.3,311992.0,57.0321,57.1369,56.971,57.0059,311992.0
2022-01-18 13:50:00,65.3,65.41,65.25,65.32,278016.0,57.0059,57.102,56.9623,57.0234,278016.0
2022-01-18 14:00:00,65.31,65.4,65.27,65.36,423648.0,57.0147,57.0932,56.9797,57.0583,423648.0
2022-01-18 14:10:00,65.36,65.46,65.27,65.42,447642.0,57.0583,57.1456,56.9797,57.1107,447642.0
2022-01-18 14:20:00,65.42,65.47,65.32,65.43,312865.0,57.1107,57.1543,57.0234,57.1194,312865.0
2022-01-18 14:30:00,65.42,65.59,65.41,65.57,344041.0,57.1107,57.2591,57.102,57.2416,344041.0
2022-01-18 14:40:00,65.57,65.67,65.52,65.65,257761.0,57.2416,57.3289,57.198,57.3115,257761.0
2022-01-18 14:50:00,65.65,65.76,65.62,65.65,285870.0,57.3115,57.4075,57.2853,57.3115,285870.0
2022-01-18 15:00:00,65.66,65.72,65.49,65.53,325619.0,57.3202,57.3726,57.1718,57.2067,325619.0
2022-01-18 15:10:00,65.53,65.63,65.5,65.6,339533.0,57.2067,57.294,57.1805,57.2678,339533.0
2022-01-18 15:20:00,65.6,65.71,65.46,65.51,381299.0,57.2678,57.3639,57.1456,57.1893,381299.0
2022-01-18 15:30:00,65.51,65.56,65.35,65.45,416264.0,57.1893,57.2329,57.0496,57.1369,416264.0
2022-01-18 15:40:00,65.45,65.45,65.21,65.29,605872.0,57.1369,57.1369,56.9274,56.9972,605872.0
2022-01-18 15:50:00,65.3,65.37,65.14,65.32,2190303.0,57.0059,57.067,56.8663,57.0234,2190303.0
2022-01-19 09:30:00,65.61,65.66,64.84,65.02,934479.0,57.2766,57.3202,56.6044,56.7615,934479.0
2022-01-19 09:40:00,65.01,65.07,64.68,64.76,627088.0,56.7528,56.8051,56.4647,56.5345,627088.0
2022-01-19 09:50:00,64.75,65.18,64.69,65.15,426895.0,56.5258,56.9012,56.4734,56.875,426895.0
2022-01-19 10:00:00,65.14,65.15,64.76,64.84,355813.0,56.8663,56.875,56.5345,56.6044,355813.0
2022-01-19 10:10:00,64.84,64.86,64.24,64.26,637931.0,56.6044,56.6218,56.0806,56.098,637931.0
2022-01-19 10:20:00,64.26,64.37,64.1,64.13,475940.0,56.098,56.1941,55.9583,55.9845,475940.0
2022-01-19 10:30:00,64.13,64.41,63.97,64.39,619724.0,55.9845,56.229,55.8449,56.2115,619724.0
2022-01-19 10:40:00,64.38,64.74,64.34,64.6,423009.0,56.2028,56.5171,56.1679,56.3948,423009.0
2022-01-19 10:50:00,64.59,64.66,64.39,64.62,434173.0,56.3861,56.4472,56.2115,56.4123,434173.0
2022-01-19 11:00:00,64.61,64.75,64.53,64.74,280828.0,56.4036,56.5258,56.3337,56.5171,280828.0
2022-01-19 11:10:00,64.73,64.87,64.69,64.8,230713.0,56.5083,56.6305,56.4734,56.5694,230713.0
2022-01-19 11:20:00,64.81,64.89,64.6,64.71,406242.0,56.5782,56.648,56.3948,56.4909,406242.0
2022-01-19 11:30:00,64.72,64.84,64.69,64.78,283718.0,56.4996,56.6044,56.4734,56.552,283718.0
2022-01-19 11:40:00,64.77,64.77,64.62,64.76,254152.0,56.5432,56.5432,56.4123,56.5345,254152.0
2022-01-19 11:50:00,64.77,64.87,64.72,64.77,348968.0,56.5432,56.6305,56.4996,56.5432,348968.0
2022-01-19 12:00:00,64.77,64.8,64.67,64.74,169865.0,56.5432,56.5694,56.4559,56.5171,169865.0
2022-01-19 12:10:00,64.74,64.78,64.66,64.75,242420.0,56.5171,56.552,56.4472,56.5258,242420.0
2022-01-19 12:20:00,64.73,64.77,64.64,64.73,236373.0,56.5083,56.5432,56.4298,56.5083,236373.0
2022-01-19 12:30:00,64.73,64.74,64.54,64.54,248558.0,56.5083,56.5171,56.3425,56.3425,248558.0
2022-01-19 12:40:00,64.55,64.59,64.41,64.54,335894.0,56.3512,56.3861,56.229,56.3425,335894.0
2022-01-19 12:50:00,64.54,64.65,64.51,64.64,208721.0,56.3425,56.4385,56.3163,56.4298,208721.0
2022-01-19 13:00:00,64.64,64.65,64.48,64.62,248673.0,56.4298,56.4385,56.2901,56.4123,248673.0
2022-01-19 13:10:00,64.62,64.74,64.6,64.68,154232.0,56.4123,56.5171,56.3948,56.4647,154232.0
2022-01-19 13:20:00,64.68,64.7,64.59,64.6,204804.0,56.4647,56.4821,56.3861,56.3948,204804.0
2022-01-19 13:30:00,64.6,64.7,64.55,64.59,188826.0,56.3948,56.4821,56.3512,56.3861,188826.0
2022-01-19 13:40:00,64.6,64.62,64.54,64.56,135464.0,56.3948,56.4123,56.3425,56.3599,135464.0
2022-01-19 13:50:00,64.56,64.57,64.47,64.53,301203.0,56.3599,56.3686,56.2814,56.3337,301203.0
2022-01-19 14:00:00,64.53,64.56,64.41,64.45,234215.0,56.3337,56.3599,56.229,56.2639,234215.0
2022-01-19 14:10:00,64.45,64.46,64.3,64.39,274201.0,56.2639,56.2726,56.1329,56.2115,274201.0
2022-01-19 14:20:00,64.39,64.39,64.25,64.28,229503.0,56.2115,56.2115,56.0893,56.1155,229503.0
2022-01-19 14:30:00,64.28,64.3,64.15,64.26,307377.0,56.1155,56.1329,56.002,56.098,307377.0
2022-01-19 14:40:00,64.27,64.32,64.22,64.28,347425.0,56.1068,56.1504,56.0631,56.1155,347425.0
2022-01-19 14:50:00,64.28,64.39,64.25,64.35,270253.0,56.1155,56.2115,56.0893,56.1766,270253.0
2022-01-19 15:00:00,64.34,64.5,64.32,64.47,255230.0,56.1679,56.3075,56.1504,56.2814,255230.0
2022-01-19 15:10:00,64.47,64.65,64.47,64.61,389050.0,56.2814,56.4385,56.2814,56.4036,389050.0
2022-01-19 15:20:00,64.6,64.64,64.45,64.49,319171.0,56.3948,56.4298,56.2639,56.2988,319171.0
2022-01-19 15:30:00,64.49,64.51,64.36,64.46,489134.0,56.2988,56.3163,56.1853,56.2726,489134.0
2022-01-19 15:40:00,64.46,64.54,64.42,64.47,545389.0,56.2726,56.3425,56.2377,56.2814,545389.0
2022-01-19 15:50:00,64.46,64.47,64.21,64.24,1824413.0,56.2726,56.2814,56.0544,56.0806,1824413.0
2022-01-20 09:30:00,64.3,64.41,63.7,63.77,1060254.0,56.1329,56.229,55.6092,55.6703,1060254.0
2022-01-20 09:40:00,63.77,64.16,63.74,64.14,733044.0,55.6703,56.0107,55.6441,55.9933,733044.0
2022-01-20 09:50:00,64.13,64.69,64.07,64.61,469769.0,55.9845,56.4734,55.9322,56.4036,469769.0
2022-01-20 10:00:00,64.61,64.7,64.39,64.57,502712.0,56.4036,56.4821,56.2115,56.3686,502712.0
2022-01-20 10:10:00,64.57,64.84,64.48,64.63,369868.0,56.3686,56.6044,56.2901,56.421,369868.0
2022-01-20 10:20:00,64.64,64.8,64.64,64.79,461743.0,56.4298,56.5694,56.4298,56.5607,461743.0
2022-01-20 10:30:00,64.79,65.22,64.77,65.22,575951.0,56.5607,56.9361,56.5432,56.9361,575951.0
2022-01-20 10:40:00,65.22,65.42,65.17,65.41,493083.0,56.9361,57.1107,56.8924,57.102,493083.0
2022-01-20 10:50:00,65.42,65.45,65.23,65.42,683408.0,57.1107,57.1369,56.9448,57.1107,683408.0
2022-01-20 11:00:00,65.42,65.43,65.2,65.25,508290.0,57.1107,57.1194,56.9186,56.9623,508290.0
2022-01-20 11:10:00,65.25,65.26,65.0,65.16,256195.0,56.9623,56.971,56.744,56.8837,256195.0
2022-01-20 11:20:00,65.16,65.23,65.05,65.22,377579.0,56.8837,56.9448,56.7877,56.9361,377579.0
2022-01-20 11:30:00,65.22,65.41,65.12,65.41,310775.0,56.9361,57.102,56.8488,57.102,310775.0
2022-01-20 11:40:00,65.4,65.41,65.25,65.34,295645.0,57.0932,57.102,56.9623,57.0408,295645.0
2022-01-20 11:50:00,65.34,65.35,65.12,65.16,290647.0,57.0408,57.0496,56.8488,56.8837,290647.0
2022-01-20 12:00:00,65.16,65.26,65.13,65.18,224176.0,56.8837,56.971,56.8575,56.9012,224176.0
2022-01-20 12:10:00,65.18,65.21,65.08,65.1,326127.0,56.9012,56.9274,56.8139,56.8313,326127.0
2022-01-20 12:20:00,65.1,65.2,65.07,65.14,207287.0,56.8313,56.9186,56.8051,56.8663,207287.0
2022-01-20 12:30:00,65.14,65.22,65.1,65.18,205316.0,56.8663,56.9361,56.8313,56.9012,205316.0
2022-01-20 12:40:00,65.19,65.24,65.15,65.2,199028.0,56.9099,56.9535,56.875,56.9186,199028.0
2022-01-20 12:50:00,65.2,65.2,65.03,65.12,205691.0,56.9186,56.9186,56.7702,56.8488,205691.0
2022-01-20 13:00:00,65.12,65.19,65.04,65.07,309918.0,56.8488,56.9099,56.779,56.8051,309918.0
2022-01-20 13:10:00,65.06,65.13,64.99,65.1,235459.0,56.7964,56.8575,56.7353,56.8313,235459.0
2022-01-20 13:20:00,65.1,65.13,65.05,65.05,175488.0,56.8313,56.8575,56.7877,56.7877,175488.0
2022-01-20 13:30:00,65.06,65.18,65.0,65.16,240522.0,56.7964,56.9012,56.744,56.8837,240522.0
2022-01-20 13:40:00,65.16,65.18,65.07,65.13,182660.0,56.8837,56.9012,56.8051,56.8575,182660.0
2022-01-20 13:50:00,65.13,65.17,65.06,65.14,185735.0,56.8575,56.8924,56.7964,56.8663,185735.0
2022-01-20 14:00:00,65.15,65.32,65.13,65.23,373546.0,56.875,57.0234,56.8575,56.9448,373546.0
2022-01-20 14:10:00,65.23,65.26,65.04,65.17,402974.0,56.9448,56.971,56.779,56.8924,402974.0
2022-01-20 14:20:00,65.18,65.24,65.09,65.12,362293.0,56.9012,56.9535,56.8226,56.8488,362293.0
2022-01-20 14:30:00,65.12,65.13,64.95,64.98,552102.0,56.8488,56.8575,56.7004,56.7266,552102.0
2022-01-20 14:40:00,64.99,65.06,64.88,65.06,335186.0,56.7353,56.7964,56.6393,56.7964,335186.0
2022-01-20 14:50:00,65.05,65.11,64.98,65.03,339137.0,56.7877,56.8401,56.7266,56.7702,339137.0
2022-01-20 15:00:00,65.04,65.08,64.81,64.84,273696.0,56.779,56.8139,56.5782,56.6044,273696.0
2022-01-20 15:10:00,64.84,64.9,64.8,64.89,436126.0,56.6044,56.6567,56.5694,56.648,436126.0
2022-01-20 15:20:00,64.88,64.91,64.66,64.72,453942.0,56.6393,56.6655,56.4472,56.4996,453942.0
2022-01-20 15:30:00,64.72,64.79,64.65,64.75,672942.0,56.4996,56.5607,56.4385,56.5258,672942.0
2022-01-20 15:40:00,64.75,64.77,64.53,64.54,745415.0,56.5258,56.5432,56.3337,56.3425,745415.0
2022-01-20 15:50:00,64.53,64.62,64.27,64.45,2071130.0,56.3337,56.4123,56.1068,56.2639,2071130.0
2022-01-21 09:30:00,63.99,64.23,63.71,63.83,1455235.0,55.8623,56.0718,55.6179,55.7226,1455235.0
2022-01-21 09:40:00,63.83,64.11,63.66,64.09,642595.0,55.7226,55.9671,55.5742,55.9496,642595.0
2022-01-21 09:50:00,64.09,64.2,63.56,63.82,535257.0,55.9496,56.0456,55.4869,55.7139,535257.0
2022-01-21 10:00:00,63.81,63.95,63.58,63.63,457043.0,55.7052,55.8274,55.5044,55.548,457043.0
2022-01-21 10:10:00,63.62,63.63,63.41,63.45,570425.0,55.5393,55.548,55.356,55.3909,570425.0
2022-01-21 10:20:00,63.44,63.77,63.3,63.69,534546.0,55.3822,55.6703,55.26,55.6004,534546.0
2022-01-21 10:30:00,63.68,64.28,63.63,64.12,514923.0,55.5917,56.1155,55.548,55.9758,514923.0
2022-01-21 10:40:00,64.12,64.32,63.98,64.31,448435.0,55.9758,56.1504,55.8536,56.1417,448435.0
2022-01-21 10:50:00,64.31,64.45,64.17,64.25,608331.0,56.1417,56.2639,56.0195,56.0893,608331.0
2022-01-21 11:00:00,64.26,64.32,63.97,64.29,434514.0,56.098,56.1504,55.8449,56.1242,434514.0
2022-01-21 11:10:00,64.28,64.29,64.12,64.24,325461.0,56.1155,56.1242,55.9758,56.0806,325461.0
2022-01-21 11:20:00,64.25,64.44,64.22,64.36,264247.0,56.0893,56.2552,56.0631,56.1853,264247.0
2022-01-21 11:30:00,64.35,64.36,64.1,64.1,355489.0,56.1766,56.1853,55.9583,55.9583,355489.0
2022-01-21 11:40:00,64.11,64.14,63.95,63.98,277496.0,55.9671,55.9933,55.8274,55.8536,277496.0
2022-01-21 11:50:00,63.98,64.01,63.89,63.97,296442.0,55.8536,55.8798,55.775,55.8449,296442.0
2022-01-21 12:00:00,63.96,63.99,63.78,63.92,386095.0,55.8361,55.8623,55.679,55.8012,386095.0
2022-01-21 12:10:00,63.91,63.95,63.79,63.81,341256.0,55.7925,55.8274,55.6877,55.7052,341256.0
2022-01-21 12:20:00,63.82,63.95,63.72,63.91,239781.0,55.7139,55.8274,55.6266,55.7925,239781.0
2022-01-21 12:30:00,63.9,63.94,63.69,63.85,366485.0,55.7837,55.8187,55.6004,55.7401,366485.0
2022-01-21 12:40:00,63.84,63.9,63.74,63.75,202827.0,55.7314,55.7837,55.6441,55.6528,202827.0
2022-01-21 12:50:00,63.76,63.8,63.61,63.69,283375.0,55.6615,55.6965,55.5306,55.6004,283375.0
2022-01-21 13:00:00,63.69,63.75,63.57,63.65,313164.0,55.6004,55.6528,55.4957,55.5655,313164.0
2022-01-21 13:10:00,63.65,63.89,63.65,63.71,210965.0,55.5655,55.775,55.5655,55.6179,210965.0
2022-01-21 13:20:00,63.7,63.7,63.5,63.54,357726.0,55.6092,55.6092,55.4346,55.4695,357726.0
2022-01-21 13:30:00,63.54,63.63,63.43,63.54,418096.0,55.4695,55.548,55.3734,55.4695,418096.0
2022-01-21 13:40:00,63.54,63.66,63.48,63.56,280383.0,55.4695,55.5742,55.4171,55.4869,280383.0
2022-01-21 13:50:00,63.55,63.62,63.34,63.38,390996.0,55.4782,55.5393,55.2949,55.3298,390996.0
2022-01-21 14:00:00,63.38,63.43,63.28,63.3,340483.0,55.3298,55.3734,55.2425,55.26,340483.0
2022-01-21 14:10:00,63.3,63.45,63.3,63.4,243035.0,55.26,55.3909,55.26,55.3473,243035.0
2022-01-21 14:20:00,63.39,63.5,63.34,63.38,270305.0,55.3385,55.4346,55.2949,55.3298,270305.0
2022-01-21 14:30:00,63.38,63.39,63.26,63.33,224688.0,55.3298,55.3385,55.225,55.2861,224688.0
2022-01-21 14:40:00,63.32,63.37,63.18,63.24,238653.0,55.2774,55.3211,55.1552,55.2076,238653.0
2022-01-21 14:50:00,63.24,63.24,63.02,63.05,341720.0,55.2076,55.2076,55.0155,55.0417,341720.0
2022-01-21 15:00:00,63.05,63.11,62.79,62.84,775887.0,55.0417,55.0941,54.8147,54.8584,775887.0
2022-01-21 15:10:00,62.83,63.01,62.75,62.96,504821.0,54.8497,55.0068,54.7798,54.9631,504821.0
2022-01-21 15:20:00,62.96,62.98,62.76,62.78,528272.0,54.9631,54.9806,54.7885,54.806,528272.0
2022-01-21 15:30:00,62.78,63.04,62.77,63.0,778674.0,54.806,55.033,54.7973,54.9981,778674.0
2022-01-21 15:40:00,63.0,63.27,62.99,63.23,1418093.0,54.9981,55.2338,54.9893,55.1988,1418093.0
2022-01-21 15:50:00,63.24,63.46,63.06,63.28,2631366.0,55.2076,55.3996,55.0504,55.2425,2631366.0
2022-01-24 09:30:00,61.51,61.94,61.49,61.83,1573420.0,53.6973,54.0727,53.6799,53.9767,1573420.0
2022-01-24 09:40:00,61.85,61.87,60.95,60.97,1122952.0,53.9941,54.0116,53.2084,53.2259,1122952.0
2022-01-24 09:50:00,60.96,61.14,60.79,60.87,1092500.0,53.2172,53.3743,53.0688,53.1386,1092500.0
2022-01-24 10:00:00,60.89,61.25,60.4,60.44,1039045.0,53.1561,53.4703,52.7283,52.7632,1039045.0
2022-01-24 10:10:00,60.43,60.67,60.27,60.5,869004.0,52.7545,52.964,52.6148,52.8156,869004.0
2022-01-24 10:20:00,60.5,61.1,60.47,60.86,809649.0,52.8156,53.3394,52.7894,53.1299,809649.0
2022-01-24 10:30:00,60.85,61.46,60.85,61.42,700496.0,53.1211,53.6537,53.1211,53.6187,700496.0
2022-01-24 10:40:00,61.41,61.54,61.11,61.25,823480.0,53.61,53.7235,53.3481,53.4703,823480.0
2022-01-24 10:50:00,61.25,61.38,60.92,60.96,577668.0,53.4703,53.5838,53.1823,53.2172,577668.0
2022-01-24 11:00:00,60.95,61.14,60.73,60.92,583775.0,53.2084,53.3743,53.0164,53.1823,583775.0
2022-01-24 11:10:00,60.91,60.95,60.7,60.79,591467.0,53.1735,53.2084,52.9902,53.0688,591467.0
2022-01-24 11:20:00,60.8,61.14,60.75,61.13,611395.0,53.0775,53.3743,53.0338,53.3656,611395.0
2022-01-24 11:30:00,61.12,61.5,60.86,60.97,714465.0,53.3569,53.6886,53.1299,53.2259,714465.0
2022-01-24 11:40:00,60.98,60.98,60.48,60.48,797545.0,53.2346,53.2346,52.7981,52.7981,797545.0
2022-01-24 11:50:00,60.48,60.81,60.47,60.67,658887.0,52.7981,53.0862,52.7894,52.964,658887.0
2022-01-24 12:00:00,60.67,60.71,60.4,60.5,523024.0,52.964,52.9989,52.7283,52.8156,523024.0
2022-01-24 12:10:00,60.51,60.57,60.18,60.35,625922.0,52.8243,52.8767,52.5362,52.6847,625922.0
2022-01-24 12:20:00,60.35,60.42,60.03,60.35,676869.0,52.6847,52.7458,52.4053,52.6847,676869.0
2022-01-24 12:30:00,60.35,60.37,60.12,60.26,638272.0,52.6847,52.7021,52.4839,52.6061,638272.0
2022-01-24 12:40:00,60.25,60.67,60.17,60.57,642822.0,52.5974,52.964,52.5275,52.8767,642822.0
2022-01-24 12:50:00,60.56,60.92,60.5,60.78,497918.0,52.868,53.1823,52.8156,53.06,497918.0
2022-01-24 13:00:00,60.77,61.1,60.67,61.02,526353.0,53.0513,53.3394,52.964,53.2696,526353.0
2022-01-24 13:10:00,61.02,61.23,60.91,61.2,496178.0,53.2696,53.4529,53.1735,53.4267,496178.0
2022-01-24 13:20:00,61.2,61.32,60.9,60.93,439007.0,53.4267,53.5314,53.1648,53.191,439007.0
2022-01-24 13:30:00,60.93,61.26,60.91,61.17,396788.0,53.191,53.4791,53.1735,53.4005,396788.0
2022-01-24 13:40:00,61.16,61.36,60.98,61.35,420787.0,53.3918,53.5664,53.2346,53.5576,420787.0
2022-01-24 13:50:00,61.36,61.55,61.31,61.51,477846.0,53.5664,53.7322,53.5227,53.6973,477846.0
2022-01-24 14:00:00,61.52,61.82,61.51,61.71,431546.0,53.706,53.9679,53.6973,53.8719,431546.0
2022-01-24 14:10:00,61.71,61.81,61.46,61.55,702107.0,53.8719,53.9592,53.6537,53.7322,702107.0
2022-01-24 14:20:00,61.54,61.72,61.39,61.56,422805.0,53.7235,53.8806,53.5926,53.741,422805.0
2022-01-24 14:30:00,61.55,61.74,61.4,61.52,371047.0,53.7322,53.8981,53.6013,53.706,371047.0
2022-01-24 14:40:00,61.51,61.59,61.25,61.41,489252.0,53.6973,53.7672,53.4703,53.61,489252.0
2022-01-24 14:50:00,61.42,61.92,61.33,61.91,465403.0,53.6187,54.0552,53.5402,54.0465,465403.0
2022-01-24 15:00:00,61.91,62.07,61.84,61.93,515333.0,54.0465,54.1862,53.9854,54.064,515333.0
2022-01-24 15:10:00,61.92,62.22,61.84,61.91,610624.0,54.0552,54.3171,53.9854,54.0465,610624.0
2022-01-24 15:20:00,61.92,62.34,61.91,62.18,530070.0,54.0552,54.4219,54.0465,54.2822,530070.0
2022-01-24 15:30:00,62.17,62.59,62.06,62.4,786504.0,54.2735,54.6401,54.1775,54.4743,786504.0
2022-01-24 15:40:00,62.41,62.53,62.09,62.51,1003802.0,54.483,54.5878,54.2036,54.5703,1003802.0
2022-01-24 15:50:00,62.5,62.8,62.5,62.7,2051189.0,54.5616,54.8235,54.5616,54.7362,2051189.0
2022-01-25 09:30:00,61.97,62.31,61.72,62.07,1140983.0,54.0989,54.3957,53.8806,54.1862,1140983.0
2022-01-25 09:40:00,62.07,62.22,61.61,61.65,612370.0,54.1862,54.3171,53.7846,53.8195,612370.0
2022-01-25 09:50:00,61.66,61.84,61.42,61.57,439964.0,53.8283,53.9854,53.6187,53.7497,439964.0
2022-01-25 10:00:00,61.58,61.67,61.17,61.28,478257.0,53.7584,53.837,53.4005,53.4965,478257.0
2022-01-25 10:10:00,61.28,61.79,61.13,61.7,460820.0,53.4965,53.9418,53.3656,53.8632,460820.0
2022-01-25 10:20:00,61.7,62.07,61.6,62.07,493187.0,53.8632,54.1862,53.7759,54.1862,493187.0
2022-01-25 10:30:00,62.07,62.21,61.86,62.13,493893.0,54.1862,54.3084,54.0029,54.2386,493893.0
2022-01-25 10:40:00,62.12,62.61,62.12,62.54,570786.0,54.2298,54.6576,54.2298,54.5965,570786.0
2022-01-25 10:50:00,62.54,62.64,62.47,62.58,965770.0,54.5965,54.6838,54.5354,54.6314,965770.0
2022-01-25 11:00:00,62.58,62.81,62.52,62.65,790309.0,54.6314,54.8322,54.579,54.6925,790309.0
2022-01-25 11:10:00,62.66,63.05,62.63,63.05,948640.0,54.7012,55.0417,54.6751,55.0417,948640.0
2022-01-25 11:20:00,63.04,63.21,62.98,63.11,825045.0,55.033,55.1814,54.9806,55.0941,825045.0
2022-01-25 11:30:00,63.11,63.13,62.64,62.68,493380.0,55.0941,55.1116,54.6838,54.7187,493380.0
2022-01-25 11:40:00,62.69,62.93,62.64,62.92,366144.0,54.7274,54.937,54.6838,54.9282,366144.0
2022-01-25 11:50:00,62.92,63.07,62.71,62.77,433299.0,54.9282,55.0592,54.7449,54.7973,433299.0
2022-01-25 12:00:00,62.77,63.04,62.71,62.98,442229.0,54.7973,55.033,54.7449,54.9806,442229.0
2022-01-25 12:10:00,62.97,63.08,62.79,62.96,485030.0,54.9719,55.0679,54.8147,54.9631,485030.0
2022-01-25 12:20:00,62.96,63.26,62.94,63.06,591476.0,54.9631,55.225,54.9457,55.0504,591476.0
2022-01-25 12:30:00,63.06,63.08,62.8,63.0,723629.0,55.0504,55.0679,54.8235,54.9981,723629.0
2022-01-25 12:40:00,63.0,63.11,62.88,62.93,454520.0,54.9981,55.0941,54.8933,54.937,454520.0
2022-01-25 12:50:00,62.94,63.21,62.92,63.19,388288.0,54.9457,55.1814,54.9282,55.1639,388288.0
2022-01-25 13:00:00,63.2,63.2,62.97,63.09,549344.0,55.1727,55.1727,54.9719,55.0766,549344.0
2022-01-25 13:10:00,63.08,63.29,63.05,63.24,360860.0,55.0679,55.2512,55.0417,55.2076,360860.0
2022-01-25 13:20:00,63.23,63.32,63.15,63.29,470071.0,55.1988,55.2774,55.129,55.2512,470071.0
2022-01-25 13:30:00,63.29,63.41,63.21,63.37,404636.0,55.2512,55.356,55.1814,55.3211,404636.0
2022-01-25 13:40:00,63.38,63.49,63.25,63.49,885962.0,55.3298,55.4258,55.2163,55.4258,885962.0
2022-01-25 13:50:00,63.49,63.67,63.44,63.61,1147891.0,55.4258,55.583,55.3822,55.5306,1147891.0
2022-01-25 14:00:00,63.61,63.68,63.5,63.59,953053.0,55.5306,55.5917,55.4346,55.5131,953053.0
2022-01-25 14:10:00,63.58,63.98,63.56,63.95,837799.0,55.5044,55.8536,55.4869,55.8274,837799.0
2022-01-25 14:20:00,63.95,64.16,63.94,64.16,1135652.0,55.8274,56.0107,55.8187,56.0107,1135652.0
2022-01-25 14:30:00,64.16,64.19,63.93,64.01,964775.0,56.0107,56.0369,55.8099,55.8798,964775.0
2022-01-25 14:40:00,64.01,64.25,64.0,64.17,322186.0,55.8798,56.0893,55.871,56.0195,322186.0
2022-01-25 14:50:00,64.17,64.42,64.14,64.39,419779.0,56.0195,56.2377,55.9933,56.2115,419779.0
2022-01-25 15:00:00,64.39,64.46,64.12,64.16,770437.0,56.2115,56.2726,55.9758,56.0107,770437.0
2022-01-25 15:10:00,64.16,64.33,64.1,64.33,347975.0,56.0107,56.1591,55.9583,56.1591,347975.0
2022-01-25 15:20:00,64.33,64.37,63.96,64.03,548994.0,56.1591,56.1941,55.8361,55.8972,548994.0
2022-01-25 15:30:00,64.04,64.27,63.88,64.25,781416.0,55.906,56.1068,55.7663,56.0893,781416.0
2022-01-25 15:40:00,64.26,64.37,64.11,64.14,906820.0,56.098,56.1941,55.9671,55.9933,906820.0
2022-01-25 15:50:00,64.13,64.22,63.99,64.12,2142434.0,55.9845,56.0631,55.8623,55.9758,2142434.0
2022-01-26 09:30:00,64.7,64.74,64.26,64.47,820882.0,56.4821,56.5171,56.098,56.2814,820882.0
2022-01-26 09:40:00,64.48,65.37,64.43,65.31,718414.0,56.2901,57.067,56.2464,57.0147,718414.0
2022-01-26 09:50:00,65.31,65.62,65.24,65.46,562866.0,57.0147,57.2853,56.9535,57.1456,562866.0
2022-01-26 10:00:00,65.47,65.62,65.28,65.41,605402.0,57.1543,57.2853,56.9885,57.102,605402.0
2022-01-26 10:10:00,65.4,65.54,65.19,65.53,732272.0,57.0932,57.2154,56.9099,57.2067,732272.0
2022-01-26 10:20:00,65.54,65.66,64.86,64.91,948249.0,57.2154,57.3202,56.6218,56.6655,948249.0
2022-01-26 10:30:00,64.9,64.92,64.71,64.77,533310.0,56.6567,56.6742,56.4909,56.5432,533310.0
2022-01-26 10:40:00,64.78,65.1,64.77,65.1,457402.0,56.552,56.8313,56.5432,56.8313,457402.0
2022-01-26 10:50:00,65.09,65.44,65.08,65.29,380858.0,56.8226,57.1281,56.8139,56.9972,380858.0
2022-01-26 11:00:00,65.28,65.7,65.2,65.66,413590.0,56.9885,57.3551,56.9186,57.3202,413590.0
2022-01-26 11:10:00,65.65,65.78,65.57,65.67,372100.0,57.3115,57.425,57.2416,57.3289,372100.0
2022-01-26 11:20:00,65.67,65.71,65.48,65.48,377654.0,57.3289,57.3639,57.1631,57.1631,377654.0
2022-01-26 11:30:00,65.48,65.52,65.19,65.31,437346.0,57.1631,57.198,56.9099,57.0147,437346.0
2022-01-26 11:40:00,65.32,65.39,65.19,65.21,350564.0,57.0234,57.0845,56.9099,56.9274,350564.0
2022-01-26 11:50:00,65.22,65.33,65.14,65.19,376319.0,56.9361,57.0321,56.8663,56.9099,376319.0
2022-01-26 12:00:00,65.2,65.29,65.07,65.14,378470.0,56.9186,56.9972,56.8051,56.8663,378470.0
2022-01-26 12:10:00,65.14,65.25,64.98,65.0,327766.0,56.8663,56.9623,56.7266,56.744,327766.0
2022-01-26 12:20:00,65.0,65.14,64.97,65.09,334633.0,56.744,56.8663,56.7178,56.8226,334633.0
2022-01-26 12:30:00,65.09,65.12,64.96,65.0,319063.0,56.8226,56.8488,56.7091,56.744,319063.0
2022-01-26 12:40:00,65.0,65.09,64.92,64.98,323038.0,56.744,56.8226,56.6742,56.7266,323038.0
2022-01-26 12:50:00,64.98,65.06,64.91,65.03,262605.0,56.7266,56.7964,56.6655,56.7702,262605.0
2022-01-26 13:00:00,65.03,65.04,64.86,64.97,290310.0,56.7702,56.779,56.6218,56.7178,290310.0
2022-01-26 13:10:00,64.97,65.01,64.85,64.9,233381.0,56.7178,56.7528,56.6131,56.6567,233381.0
2022-01-26 13:20:00,64.9,64.92,64.77,64.89,283017.0,56.6567,56.6742,56.5432,56.648,283017.0
2022-01-26 13:30:00,64.89,64.94,64.79,64.85,286852.0,56.648,56.6917,56.5607,56.6131,286852.0
2022-01-26 13:40:00,64.86,65.03,64.85,64.98,266402.0,56.6218,56.7702,56.6131,56.7266,266402.0
2022-01-26 13:50:00,64.98,65.14,64.91,65.07,278926.0,56.7266,56.8663,56.6655,56.8051,278926.0
2022-01-26 14:00:00,65.06,65.57,65.01,65.05,725775.0,56.7964,57.2416,56.7528,56.7877,725775.0
2022-01-26 14:10:00,65.06,65.12,64.62,64.84,590753.0,56.7964,56.8488,56.4123,56.6044,590753.0
2022-01-26 14:20:00,64.84,65.26,64.77,65.16,437757.0,56.6044,56.971,56.5432,56.8837,437757.0
2022-01-26 14:30:00,65.16,65.3,64.77,65.22,807147.0,56.8837,57.0059,56.5432,56.9361,807147.0
2022-01-26 14:40:00,65.23,65.25,64.56,64.64,833481.0,56.9448,56.9623,56.3599,56.4298,833481.0
2022-01-26 14:50:00,64.64,64.96,64.57,64.72,819016.0,56.4298,56.7091,56.3686,56.4996,819016.0
2022-01-26 15:00:00,64.71,64.71,64.06,64.06,916812.0,56.4909,56.4909,55.9234,55.9234,916812.0
2022-01-26 15:10:00,64.08,64.42,64.05,64.08,818872.0,55.9409,56.2377,55.9147,55.9409,818872.0
2022-01-26 15:20:00,64.09,64.39,63.87,64.37,762745.0,55.9496,56.2115,55.7576,56.1941,762745.0
2022-01-26 15:30:00,64.36,64.58,64.17,64.47,850209.0,56.1853,56.3774,56.0195,56.2814,850209.0
2022-01-26 15:40:00,64.47,64.85,64.34,64.63,942890.0,56.2814,56.6131,56.1679,56.421,942890.0
2022-01-26 15:50:00,64.6,64.96,64.49,64.75,2074169.0,56.3948,56.7091,56.2988,56.5258,2074169.0
2022-01-27 09:30:00,65.22,65.65,65.14,65.46,882786.0,56.9361,57.3115,56.8663,57.1456,882786.0
2022-01-27 09:40:00,65.47,65.85,65.38,65.8,628205.0,57.1543,57.4861,57.0758,57.4424,628205.0
2022-01-27 09:50:00,65.81,65.81,65.15,65.45,487303.0,57.4512,57.4512,56.875,57.1369,487303.0
2022-01-27 10:00:00,65.44,65.59,65.23,65.48,486992.0,57.1281,57.2591,56.9448,57.1631,486992.0
2022-01-27 10:10:00,65.48,65.5,65.34,65.41,434680.0,57.1631,57.1805,57.0408,57.102,434680.0
2022-01-27 10:20:00,65.41,65.49,64.82,64.82,593768.0,57.102,57.1718,56.5869,56.5869,593768.0
2022-01-27 10:30:00,64.82,64.98,64.7,64.79,540225.0,56.5869,56.7266,56.4821,56.5607,540225.0
2022-01-27 10:40:00,64.8,65.25,64.76,65.13,483915.0,56.5694,56.9623,56.5345,56.8575,483915.0
2022-01-27 10:50:00,65.13,65.41,65.08,65.41,342952.0,56.8575,57.102,56.8139,57.102,342952.0
2022-01-27 11:00:00,65.44,65.52,65.22,65.25,374117.0,57.1281,57.198,56.9361,56.9623,374117.0
2022-01-27 11:10:00,65.27,65.42,64.95,65.06,349208.0,56.9797,57.1107,56.7004,56.7964,349208.0
2022-01-27 11:20:00,65.05,65.08,64.87,65.0,545586.0,56.7877,56.8139,56.6305,56.744,545586.0
2022-01-27 11:30:00,64.99,65.22,64.94,65.06,239466.0,56.7353,56.9361,56.6917,56.7964,239466.0
2022-01-27 11:40:00,65.06,65.17,64.97,65.12,293216.0,56.7964,56.8924,56.7178,56.8488,293216.0
2022-01-27 11:50:00,65.11,65.15,65.04,65.06,198076.0,56.8401,56.875,56.779,56.7964,198076.0
2022-01-27 12:00:00,65.08,65.13,64.93,64.98,294813.0,56.8139,56.8575,56.6829,56.7266,294813.0
2022-01-27 12:10:00,64.98,65.05,64.85,64.92,286799.0,56.7266,56.7877,56.6131,56.6742,286799.0
2022-01-27 12:20:00,64.93,64.93,64.73,64.8,302831.0,56.6829,56.6829,56.5083,56.5694,302831.0
2022-01-27 12:30:00,64.79,64.86,64.69,64.77,539869.0,56.5607,56.6218,56.4734,56.5432,539869.0
2022-01-27 12:40:00,64.76,64.79,64.54,64.57,326981.0,56.5345,56.5607,56.3425,56.3686,326981.0
2022-01-27 12:50:00,64.58,64.69,64.5,64.53,413319.0,56.3774,56.4734,56.3075,56.3337,413319.0
2022-01-27 13:00:00,64.53,64.57,64.11,64.24,549470.0,56.3337,56.3686,55.9671,56.0806,549470.0
2022-01-27 13:10:00,64.23,64.38,64.16,64.2,413075.0,56.0718,56.2028,56.0107,56.0456,413075.0
2022-01-27 13:20:00,64.2,64.21,64.07,64.08,298109.0,56.0456,56.0544,55.9322,55.9409,298109.0
2022-01-27 13:30:00,64.08,64.25,64.05,64.13,448305.0,55.9409,56.0893,55.9147,55.9845,448305.0
2022-01-27 13:40:00,64.14,64.35,64.12,64.27,366276.0,55.9933,56.1766,55.9758,56.1068,366276.0
2022-01-27 13:50:00,64.27,64.43,64.22,64.31,406934.0,56.1068,56.2464,56.0631,56.1417,406934.0
2022-01-27 14:00:00,64.31,64.53,64.29,64.4,528481.0,56.1417,56.3337,56.1242,56.2202,528481.0
2022-01-27 14:10:00,64.42,64.48,64.15,64.18,553907.0,56.2377,56.2901,56.002,56.0282,553907.0
2022-01-27 14:20:00,64.18,64.23,64.05,64.11,566136.0,56.0282,56.0718,55.9147,55.9671,566136.0
2022-01-27 14:30:00,64.1,64.15,63.91,64.12,591529.0,55.9583,56.002,55.7925,55.9758,591529.0
2022-01-27 14:40:00,64.12,64.34,64.11,64.22,479572.0,55.9758,56.1679,55.9671,56.0631,479572.0
2022-01-27 14:50:00,64.21,64.22,63.94,64.13,548640.0,56.0544,56.0631,55.8187,55.9845,548640.0
2022-01-27 15:00:00,64.13,64.45,64.12,64.22,423995.0,55.9845,56.2639,55.9758,56.0631,423995.0
2022-01-27 15:10:00,64.22,64.23,63.9,64.11,339067.0,56.0631,56.0718,55.7837,55.9671,339067.0
2022-01-27 15:20:00,64.13,64.47,64.08,64.39,353751.0,55.9845,56.2814,55.9409,56.2115,353751.0
2022-01-27 15:30:00,64.4,64.46,64.21,64.24,573641.0,56.2202,56.2726,56.0544,56.0806,573641.0
2022-01-27 15:40:00,64.25,64.44,64.07,64.19,923390.0,56.0893,56.2552,55.9322,56.0369,923390.0
2022-01-27 15:50:00,64.19,64.32,64.08,64.16,1562677.0,56.0369,56.1504,55.9409,56.0107,1562677.0
2022-01-28 09:30:00,63.62,63.77,63.08,63.19,1078558.0,55.5393,55.6703,55.0679,55.1639,1078558.0
2022-01-28 09:40:00,63.19,63.41,63.06,63.29,581866.0,55.1639,55.356,55.0504,55.2512,581866.0
2022-01-28 09:50:00,63.29,63.49,62.83,62.94,574194.0,55.2512,55.4258,54.8497,54.9457,574194.0
2022-01-28 10:00:00,62.94,63.42,62.83,63.4,533020.0,54.9457,55.3647,54.8497,55.3473,533020.0
2022-01-28 10:10:00,63.39,63.77,63.36,63.74,335309.0,55.3385,55.6703,55.3123,55.6441,335309.0
2022-01-28 10:20:00,63.73,63.77,63.42,63.57,358032.0,55.6353,55.6703,55.3647,55.4957,358032.0
2022-01-28 10:30:00,63.58,63.67,63.48,63.51,344722.0,55.5044,55.583,55.4171,55.4433,344722.0
2022-01-28 10:40:00,63.51,63.54,63.13,63.52,389169.0,55.4433,55.4695,55.1116,55.452,389169.0
2022-01-28 10:50:00,63.53,63.75,63.49,63.73,446020.0,55.4607,55.6528,55.4258,55.6353,446020.0
2022-01-28 11:00:00,63.73,63.81,63.55,63.7,312985.0,55.6353,55.7052,55.4782,55.6092,312985.0
2022-01-28 11:10:00,63.69,63.95,63.66,63.94,322677.0,55.6004,55.8274,55.5742,55.8187,322677.0
2022-01-28 11:20:00,63.95,64.01,63.82,63.89,400798.0,55.8274,55.8798,55.7139,55.775,400798.0
2022-01-28 11:30:00,63.9,64.07,63.74,63.94,451613.0,55.7837,55.9322,55.6441,55.8187,451613.0
2022-01-28 11:40:00,63.93,63.97,63.84,63.85,343799.0,55.8099,55.8449,55.7314,55.7401,343799.0
2022-01-28 11:50:00,63.84,64.23,63.82,64.2,278889.0,55.7314,56.0718,55.7139,56.0456,278889.0
2022-01-28 12:00:00,64.2,64.23,64.09,64.2,299876.0,56.0456,56.0718,55.9496,56.0456,299876.0
2022-01-28 12:10:00,64.2,64.24,64.04,64.17,296161.0,56.0456,56.0806,55.906,56.0195,296161.0
2022-01-28 12:20:00,64.16,64.16,63.92,63.95,307746.0,56.0107,56.0107,55.8012,55.8274,307746.0
2022-01-28 12:30:00,63.95,63.99,63.86,63.87,237041.0,55.8274,55.8623,55.7488,55.7576,237041.0
2022-01-28 12:40:00,63.86,63.95,63.79,63.86,239958.0,55.7488,55.8274,55.6877,55.7488,239958.0
2022-01-28 12:50:00,63.85,63.86,63.73,63.77,262127.0,55.7401,55.7488,55.6353,55.6703,262127.0
2022-01-28 13:00:00,63.76,63.98,63.72,63.98,243395.0,55.6615,55.8536,55.6266,55.8536,243395.0
2022-01-28 13:10:00,63.98,63.99,63.88,63.94,217510.0,55.8536,55.8623,55.7663,55.8187,217510.0
2022-01-28 13:20:00,63.93,63.96,63.84,63.92,274820.0,55.8099,55.8361,55.7314,55.8012,274820.0
2022-01-28 13:30:00,63.94,63.99,63.86,63.87,254021.0,55.8187,55.8623,55.7488,55.7576,254021.0
2022-01-28 13:40:00,63.87,63.91,63.75,63.82,321989.0,55.7576,55.7925,55.6528,55.7139,321989.0
2022-01-28 13:50:00,63.83,64.01,63.82,63.9,252320.0,55.7226,55.8798,55.7139,55.7837,252320.0
2022-01-28 14:00:00,63.89,64.02,63.74,63.78,316509.0,55.775,55.8885,55.6441,55.679,316509.0
2022-01-28 14:10:00,63.77,63.77,63.44,63.44,269869.0,55.6703,55.6703,55.3822,55.3822,269869.0
2022-01-28 14:20:00,63.45,63.5,63.35,63.35,292920.0,55.3909,55.4346,55.3036,55.3036,292920.0
2022-01-28 14:30:00,63.35,63.46,63.28,63.46,418607.0,55.3036,55.3996,55.2425,55.3996,418607.0
2022-01-28 14:40:00,63.46,63.74,63.46,63.72,371915.0,55.3996,55.6441,55.3996,55.6266,371915.0
2022-01-28 14:50:00,63.73,63.97,63.67,63.93,476771.0,55.6353,55.8449,55.583,55.8099,476771.0
2022-01-28 15:00:00,63.94,64.04,63.84,64.01,306390.0,55.8187,55.906,55.7314,55.8798,306390.0
2022-01-28 15:10:00,64.02,64.07,63.91,64.07,339294.0,55.8885,55.9322,55.7925,55.9322,339294.0
2022-01-28 15:20:00,64.07,64.2,64.04,64.12,493183.0,55.9322,56.0456,55.906,55.9758,493183.0
2022-01-28 15:30:00,64.11,64.34,63.96,64.28,471424.0,55.9671,56.1679,55.8361,56.1155,471424.0
2022-01-28 15:40:00,64.27,64.48,64.25,64.47,652049.0,56.1068,56.2901,56.0893,56.2814,652049.0
2022-01-28 15:50:00,64.47,64.71,64.45,64.69,1333635.0,56.2814,56.4909,56.2639,56.4734,1333635.0
2022-01-31 09:30:00,64.01,64.07,63.6,63.75,1103910.0,55.8798,55.9322,55.5219,55.6528,1103910.0
2022-01-31 09:40:00,63.74,64.1,63.65,63.94,697583.0,55.6441,55.9583,55.5655,55.8187,697583.0
2022-01-31 09:50:00,63.93,64.15,63.84,63.97,434323.0,55.8099,56.002,55.7314,55.8449,434323.0
2022-01-31 10:00:00,63.98,64.18,63.95,64.13,534629.0,55.8536,56.0282,55.8274,55.9845,534629.0
2022-01-31 10:10:00,64.14,64.27,64.1,64.22,627115.0,55.9933,56.1068,55.9583,56.0631,627115.0
2022-01-31 10:20:00,64.22,64.39,64.18,64.27,470046.0,56.0631,56.2115,56.0282,56.1068,470046.0
2022-01-31 10:30:00,64.27,64.47,64.25,64.27,378761.0,56.1068,56.2814,56.0893,56.1068,378761.0
2022-01-31 10:40:00,64.27,64.28,64.02,64.18,350359.0,56.1068,56.1155,55.8885,56.0282,350359.0
2022-01-31 10:50:00,64.17,64.38,64.17,64.38,260486.0,56.0195,56.2028,56.0195,56.2028,260486.0
2022-01-31 11:00:00,64.38,64.4,64.28,64.33,340221.0,56.2028,56.2202,56.1155,56.1591,340221.0
2022-01-31 11:10:00,64.32,64.43,64.23,64.25,394712.0,56.1504,56.2464,56.0718,56.0893,394712.0
2022-01-31 11:20:00,64.26,64.34,64.19,64.2,355227.0,56.098,56.1679,56.0369,56.0456,355227.0
2022-01-31 11:30:00,64.2,64.41,64.09,64.29,447090.0,56.0456,56.229,55.9496,56.1242,447090.0
2022-01-31 11:40:00,64.28,64.44,64.27,64.43,188449.0,56.1155,56.2552,56.1068,56.2464,188449.0
2022-01-31 11:50:00,64.44,64.59,64.42,64.54,367511.0,56.2552,56.3861,56.2377,56.3425,367511.0
2022-01-31 12:00:00,64.53,64.61,64.51,64.55,229530.0,56.3337,56.4036,56.3163,56.3512,229530.0
2022-01-31 12:10:00,64.56,64.77,64.55,64.73,260373.0,56.3599,56.5432,56.3512,56.5083,260373.0
2022-01-31 12:20:00,64.73,64.79,64.7,64.72,337171.0,56.5083,56.5607,56.4821,56.4996,337171.0
2022-01-31 12:30:00,64.73,64.84,64.69,64.8,233698.0,56.5083,56.6044,56.4734,56.5694,233698.0
2022-01-31 12:40:00,64.8,64.96,64.79,64.94,215841.0,56.5694,56.7091,56.5607,56.6917,215841.0
2022-01-31 12:50:00,64.94,65.02,64.9,65.02,359205.0,56.6917,56.7615,56.6567,56.7615,359205.0
2022-01-31 13:00:00,65.02,65.04,64.87,64.92,257127.0,56.7615,56.779,56.6305,56.6742,257127.0
2022-01-31 13:10:00,64.92,64.99,64.86,64.98,310866.0,56.6742,56.7353,56.6218,56.7266,310866.0
2022-01-31 13:20:00,64.98,64.99,64.79,64.79,259478.0,56.7266,56.7353,56.5607,56.5607,259478.0
2022-01-31 13:30:00,64.8,64.83,64.65,64.78,242653.0,56.5694,56.5956,56.4385,56.552,242653.0
2022-01-31 13:40:00,64.78,64.92,64.75,64.92,269750.0,56.552,56.6742,56.5258,56.6742,269750.0
2022-01-31 13:50:00,64.91,64.95,64.89,64.94,205201.0,56.6655,56.7004,56.648,56.6917,205201.0
2022-01-31 14:00:00,64.94,64.99,64.84,64.93,235784.0,56.6917,56.7353,56.6044,56.6829,235784.0
2022-01-31 14:10:00,64.93,64.97,64.9,64.97,192575.0,56.6829,56.7178,56.6567,56.7178,192575.0
2022-01-31 14:20:00,64.96,65.1,64.95,65.09,235625.0,56.7091,56.8313,56.7004,56.8226,235625.0
2022-01-31 14:30:00,65.09,65.11,64.99,65.04,175736.0,56.8226,56.8401,56.7353,56.779,175736.0
2022-01-31 14:40:00,65.04,65.1,65.02,65.04,265984.0,56.779,56.8313,56.7615,56.779,265984.0
2022-01-31 14:50:00,65.05,65.12,65.03,65.09,226776.0,56.7877,56.8488,56.7702,56.8226,226776.0
2022-01-31 15:00:00,65.09,65.2,65.06,65.09,355527.0,56.8226,56.9186,56.7964,56.8226,355527.0
2022-01-31 15:10:00,65.1,65.14,64.94,65.0,502678.0,56.8313,56.8663,56.6917,56.744,502678.0
2022-01-31 15:20:00,65.0,65.25,64.99,65.25,463987.0,56.744,56.9623,56.7353,56.9623,463987.0
2022-01-31 15:30:00,65.24,65.25,65.01,65.04,476733.0,56.9535,56.9623,56.7528,56.779,476733.0
2022-01-31 15:40:00,65.03,65.12,64.99,65.02,535513.0,56.7702,56.8488,56.7353,56.7615,535513.0
2022-01-31 15:50:00,65.02,65.21,65.02,65.13,1776026.0,56.7615,56.9274,56.7615,56.8575,1776026.0
2022-02-01 09:30:00,65.44,66.0,65.04,65.88,1078845.0,57.1281,57.617,56.779,57.5123,1078845.0
2022-02-01 09:40:00,65.88,66.04,65.6,65.93,705446.0,57.5123,57.6519,57.2678,57.5559,705446.0
2022-02-01 09:50:00,65.93,66.24,65.93,66.13,733489.0,57.5559,57.8265,57.5559,57.7305,733489.0
2022-02-01 10:00:00,66.12,66.15,65.67,65.7,861210.0,57.7218,57.748,57.3289,57.3551,861210.0
2022-02-01 10:10:00,65.7,65.95,65.66,65.87,483508.0,57.3551,57.5734,57.3202,57.5035,483508.0
2022-02-01 10:20:00,65.87,66.21,65.84,66.04,739715.0,57.5035,57.8003,57.4773,57.6519,739715.0
2022-02-01 10:30:00,66.04,66.39,66.03,66.32,428147.0,57.6519,57.9575,57.6432,57.8964,428147.0
2022-02-01 10:40:00,66.32,66.49,66.25,66.26,619605.0,57.8964,58.0448,57.8353,57.844,619605.0
2022-02-01 10:50:00,66.25,66.43,66.22,66.38,580735.0,57.8353,57.9924,57.8091,57.9488,580735.0
2022-02-01 11:00:00,66.38,66.4,66.15,66.28,510698.0,57.9488,57.9662,57.748,57.8615,510698.0
2022-02-01 11:10:00,66.29,66.36,66.2,66.25,314965.0,57.8702,57.9313,57.7916,57.8353,314965.0
2022-02-01 11:20:00,66.25,66.31,66.06,66.07,342079.0,57.8353,57.8876,57.6694,57.6781,342079.0
2022-02-01 11:30:00,66.07,66.17,65.88,66.16,351182.0,57.6781,57.7654,57.5123,57.7567,351182.0
2022-02-01 11:40:00,66.16,66.19,66.06,66.12,215904.0,57.7567,57.7829,57.6694,57.7218,215904.0
2022-02-01 11:50:00,66.12,66.16,66.06,66.14,231132.0,57.7218,57.7567,57.6694,57.7392,231132.0
2022-02-01 12:00:00,66.14,66.2,66.08,66.19,199105.0,57.7392,57.7916,57.6869,57.7829,199105.0
2022-02-01 12:10:00,66.19,66.21,66.09,66.16,210586.0,57.7829,57.8003,57.6956,57.7567,210586.0
2022-02-01 12:20:00,66.15,66.18,66.04,66.06,215038.0,57.748,57.7742,57.6519,57.6694,215038.0
2022-02-01 12:30:00,66.06,66.11,65.97,66.08,289509.0,57.6694,57.713,57.5908,57.6869,289509.0
2022-02-01 12:40:00,66.07,66.2,66.06,66.13,258077.0,57.6781,57.7916,57.6694,57.7305,258077.0
2022-02-01 12:50:00,66.14,66.23,66.09,66.23,208275.0,57.7392,57.8178,57.6956,57.8178,208275.0
2022-02-01 13:00:00,66.23,66.23,66.05,66.06,248743.0,57.8178,57.8178,57.6607,57.6694,248743.0
2022-02-01 13:10:00,66.07,66.1,66.03,66.08,184549.0,57.6781,57.7043,57.6432,57.6869,184549.0
2022-02-01 13:20:00,66.09,66.11,66.04,66.09,210718.0,57.6956,57.713,57.6519,57.6956,210718.0
2022-02-01 13:30:00,66.08,66.08,65.98,66.06,378157.0,57.6869,57.6869,57.5996,57.6694,378157.0
2022-02-01 13:40:00,66.06,66.08,66.01,66.07,276606.0,57.6694,57.6869,57.6257,57.6781,276606.0
2022-02-01 13:50:00,66.07,66.08,65.99,66.01,258294.0,57.6781,57.6869,57.6083,57.6257,258294.0
2022-02-01 14:00:00,66.01,66.19,66.01,66.17,200355.0,57.6257,57.7829,57.6257,57.7654,200355.0
2022-02-01 14:10:00,66.17,66.23,66.08,66.21,230861.0,57.7654,57.8178,57.6869,57.8003,230861.0
2022-02-01 14:20:00,66.2,66.22,66.1,66.2,225157.0,57.7916,57.8091,57.7043,57.7916,225157.0
2022-02-01 14:30:00,66.2,66.28,66.19,66.23,208030.0,57.7916,57.8615,57.7829,57.8178,208030.0
2022-02-01 14:40:00,66.24,66.35,66.2,66.34,343161.0,57.8265,57.9226,57.7916,57.9138,343161.0
2022-02-01 14:50:00,66.33,66.36,66.28,66.35,261846.0,57.9051,57.9313,57.8615,57.9226,261846.0
2022-02-01 15:00:00,66.35,66.55,66.34,66.51,575174.0,57.9226,58.0972,57.9138,58.0622,575174.0
2022-02-01 15:10:00,66.5,66.63,66.48,66.63,324159.0,58.0535,58.167,58.0361,58.167,324159.0
2022-02-01 15:20:00,66.63,66.69,66.6,66.61,438133.0,58.167,58.2194,58.1408,58.1495,438133.0
2022-02-01 15:30:00,66.6,66.64,66.48,66.48,508703.0,58.1408,58.1757,58.0361,58.0361,508703.0
2022-02-01 15:40:00,66.48,66.58,66.47,66.51,1172701.0,58.0361,58.1233,58.0273,58.0622,1172701.0
2022-02-01 15:50:00,66.51,66.6,66.47,66.56,2184456.0,58.0622,58.1408,58.0273,58.1059,2184456.0
2022-02-02 09:30:00,66.35,66.8,66.08,66.19,996327.0,57.9226,58.3154,57.6869,57.7829,996327.0
2022-02-02 09:40:00,66.17,66.21,65.84,65.87,531499.0,57.7654,57.8003,57.4773,57.5035,531499.0
2022-02-02 09:50:00,65.85,66.0,65.69,65.7,403913.0,57.4861,57.617,57.3464,57.3551,403913.0
2022-02-02 10:00:00,65.7,65.85,65.6,65.8,573942.0,57.3551,57.4861,57.2678,57.4424,573942.0
2022-02-02 10:10:00,65.81,65.91,65.71,65.8,504300.0,57.4512,57.5384,57.3639,57.4424,504300.0
2022-02-02 10:20:00,65.8,65.9,65.62,65.63,486707.0,57.4424,57.5297,57.2853,57.294,486707.0
2022-02-02 10:30:00,65.64,65.78,65.57,65.64,369216.0,57.3027,57.425,57.2416,57.3027,369216.0
2022-02-02 10:40:00,65.64,65.94,65.62,65.83,405784.0,57.3027,57.5646,57.2853,57.4686,405784.0
2022-02-02 10:50:00,65.83,65.88,65.63,65.85,274288.0,57.4686,57.5123,57.294,57.4861,274288.0
2022-02-02 11:00:00,65.84,65.86,65.68,65.72,264275.0,57.4773,57.4948,57.3377,57.3726,264275.0
2022-02-02 11:10:00,65.71,65.78,65.65,65.67,424391.0,57.3639,57.425,57.3115,57.3289,424391.0
2022-02-02 11:20:00,65.68,65.72,65.63,65.67,231081.0,57.3377,57.3726,57.294,57.3289,231081.0
2022-02-02 11:30:00,65.67,65.75,65.58,65.65,314725.0,57.3289,57.3988,57.2504,57.3115,314725.0
2022-02-02 11:40:00,65.65,65.99,65.64,65.97,375322.0,57.3115,57.6083,57.3027,57.5908,375322.0
2022-02-02 11:50:00,65.98,66.0,65.85,65.93,246917.0,57.5996,57.617,57.4861,57.5559,246917.0
2022-02-02 12:00:00,65.93,66.11,65.91,66.06,252457.0,57.5559,57.713,57.5384,57.6694,252457.0
2022-02-02 12:10:00,66.06,66.21,66.04,66.1,282279.0,57.6694,57.8003,57.6519,57.7043,282279.0
2022-02-02 12:20:00,66.09,66.1,66.03,66.08,165744.0,57.6956,57.7043,57.6432,57.6869,165744.0
2022-02-02 12:30:00,66.07,66.1,66.01,66.06,180336.0,57.6781,57.7043,57.6257,57.6694,180336.0
2022-02-02 12:40:00,66.07,66.15,66.03,66.11,203751.0,57.6781,57.748,57.6432,57.713,203751.0
2022-02-02 12:50:00,66.11,66.11,66.01,66.03,180809.0,57.713,57.713,57.6257,57.6432,180809.0
2022-02-02 13:00:00,66.04,66.1,66.03,66.07,262769.0,57.6519,57.7043,57.6432,57.6781,262769.0
2022-02-02 13:10:00,66.07,66.12,66.04,66.06,187097.0,57.6781,57.7218,57.6519,57.6694,187097.0
2022-02-02 13:20:00,66.06,66.09,66.0,66.02,216330.0,57.6694,57.6956,57.617,57.6345,216330.0
2022-02-02 13:30:00,66.01,66.19,66.01,66.19,208625.0,57.6257,57.7829,57.6257,57.7829,208625.0
2022-02-02 13:40:00,66.18,66.28,66.18,66.23,249561.0,57.7742,57.8615,57.7742,57.8178,249561.0
2022-02-02 13:50:00,66.23,66.34,66.22,66.28,195750.0,57.8178,57.9138,57.8091,57.8615,195750.0
2022-02-02 14:00:00,66.29,66.38,66.26,66.34,214247.0,57.8702,57.9488,57.844,57.9138,214247.0
2022-02-02 14:10:00,66.34,66.38,66.21,66.28,208836.0,57.9138,57.9488,57.8003,57.8615,208836.0
2022-02-02 14:20:00,66.27,66.28,66.18,66.23,215120.0,57.8527,57.8615,57.7742,57.8178,215120.0
2022-02-02 14:30:00,66.23,66.26,66.18,66.2,171054.0,57.8178,57.844,57.7742,57.7916,171054.0
2022-02-02 14:40:00,66.2,66.24,66.16,66.2,235681.0,57.7916,57.8265,57.7567,57.7916,235681.0
2022-02-02 14:50:00,66.2,66.23,66.06,66.08,173406.0,57.7916,57.8178,57.6694,57.6869,173406.0
2022-02-02 15:00:00,66.08,66.21,66.04,66.19,312657.0,57.6869,57.8003,57.6519,57.7829,312657.0
2022-02-02 15:10:00,66.19,66.3,66.14,66.27,271974.0,57.7829,57.8789,57.7392,57.8527,271974.0
2022-02-02 15:20:00,66.28,66.35,66.23,66.27,382982.0,57.8615,57.9226,57.8178,57.8527,382982.0
2022-02-02 15:30:00,66.27,66.35,66.21,66.3,277085.0,57.8527,57.9226,57.8003,57.8789,277085.0
2022-02-02 15:40:00,66.3,66.38,66.28,66.35,394849.0,57.8789,57.9488,57.8615,57.9226,394849.0
2022-02-02 15:50:00,66.35,66.38,66.21,66.22,991133.0,57.9226,57.9488,57.8003,57.8091,991133.0
2022-02-03 09:30:00,66.26,66.38,65.61,65.94,833339.0,57.844,57.9488,57.2766,57.5646,833339.0
2022-02-03 09:40:00,65.95,66.23,65.85,65.9,453017.0,57.5734,57.8178,57.4861,57.5297,453017.0
2022-02-03 09:50:00,65.9,66.14,65.79,65.85,440984.0,57.5297,57.7392,57.4337,57.4861,440984.0
2022-02-03 10:00:00,65.86,66.24,65.86,66.15,416864.0,57.4948,57.8265,57.4948,57.748,416864.0
2022-02-03 10:10:00,66.15,66.35,66.07,66.28,345494.0,57.748,57.9226,57.6781,57.8615,345494.0
2022-02-03 10:20:00,66.28,66.32,66.15,66.25,365428.0,57.8615,57.8964,57.748,57.8353,365428.0
2022-02-03 10:30:00,66.25,66.33,66.11,66.21,274392.0,57.8353,57.9051,57.713,57.8003,274392.0
2022-02-03 10:40:00,66.2,66.38,66.17,66.21,479677.0,57.7916,57.9488,57.7654,57.8003,479677.0
2022-02-03 10:50:00,66.21,66.36,66.2,66.31,343140.0,57.8003,57.9313,57.7916,57.8876,343140.0
2022-02-03 11:00:00,66.31,66.36,66.1,66.31,317539.0,57.8876,57.9313,57.7043,57.8876,317539.0
2022-02-03 11:10:00,66.31,66.37,66.1,66.14,275016.0,57.8876,57.94,57.7043,57.7392,275016.0
2022-02-03 11:20:00,66.14,66.26,66.04,66.13,288007.0,57.7392,57.844,57.6519,57.7305,288007.0
2022-02-03 11:30:00,66.12,66.21,65.92,65.98,498027.0,57.7218,57.8003,57.5472,57.5996,498027.0
2022-02-03 11:40:00,65.98,65.99,65.84,65.97,360477.0,57.5996,57.6083,57.4773,57.5908,360477.0
2022-02-03 11:50:00,65.97,66.02,65.87,65.9,246382.0,57.5908,57.6345,57.5035,57.5297,246382.0
2022-02-03 12:00:00,65.9,65.97,65.76,65.83,346488.0,57.5297,57.5908,57.4075,57.4686,346488.0
2022-02-03 12:10:00,65.82,65.83,65.59,65.59,294878.0,57.4599,57.4686,57.2591,57.2591,294878.0
2022-02-03 12:20:00,65.6,65.68,65.52,65.53,328507.0,57.2678,57.3377,57.198,57.2067,328507.0
2022-02-03 12:30:00,65.53,65.72,65.53,65.67,429191.0,57.2067,57.3726,57.2067,57.3289,429191.0
2022-02-03 12:40:00,65.67,65.72,65.53,65.56,348037.0,57.3289,57.3726,57.2067,57.2329,348037.0
2022-02-03 12:50:00,65.56,65.63,65.54,65.6,221298.0,57.2329,57.294,57.2154,57.2678,221298.0
2022-02-03 13:00:00,65.59,65.62,65.51,65.53,232959.0,57.2591,57.2853,57.1893,57.2067,232959.0
2022-02-03 13:10:00,65.53,65.61,65.45,65.48,258181.0,57.2067,57.2766,57.1369,57.1631,258181.0
2022-02-03 13:20:00,65.48,65.63,65.47,65.59,294263.0,57.1631,57.294,57.1543,57.2591,294263.0
2022-02-03 13:30:00,65.59,65.62,65.52,65.56,252457.0,57.2591,57.2853,57.198,57.2329,252457.0
2022-02-03 13:40:00,65.56,65.65,65.56,65.58,239516.0,57.2329,57.3115,57.2329,57.2504,239516.0
2022-02-03 13:50:00,65.58,65.59,65.48,65.53,222107.0,57.2504,57.2591,57.1631,57.2067,222107.0
2022-02-03 14:00:00,65.53,65.57,65.49,65.56,259076.0,57.2067,57.2416,57.1718,57.2329,259076.0
2022-02-03 14:10:00,65.57,65.61,65.54,65.56,202681.0,57.2416,57.2766,57.2154,57.2329,202681.0
2022-02-03 14:20:00,65.56,65.57,65.38,65.42,246313.0,57.2329,57.2416,57.0758,57.1107,246313.0
2022-02-03 14:30:00,65.42,65.43,65.23,65.25,308626.0,57.1107,57.1194,56.9448,56.9623,308626.0
2022-02-03 14:40:00,65.25,65.25,65.12,65.16,259607.0,56.9623,56.9623,56.8488,56.8837,259607.0
2022-02-03 14:50:00,65.15,65.22,65.09,65.14,302984.0,56.875,56.9361,56.8226,56.8663,302984.0
2022-02-03 15:00:00,65.14,65.18,65.03,65.09,311435.0,56.8663,56.9012,56.7702,56.8226,311435.0
2022-02-03 15:10:00,65.09,65.3,65.07,65.28,327431.0,56.8226,57.0059,56.8051,56.9885,327431.0
2022-02-03 15:20:00,65.27,65.38,65.25,65.37,292704.0,56.9797,57.0758,56.9623,57.067,292704.0
2022-02-03 15:30:00,65.36,65.4,65.25,65.26,474780.0,57.0583,57.0932,56.9623,56.971,474780.0
2022-02-03 15:40:00,65.25,65.38,65.18,65.23,531006.0,56.9623,57.0758,56.9012,56.9448,531006.0
2022-02-03 15:50:00,65.24,65.37,65.14,65.26,1506515.0,56.9535,57.067,56.8663,56.971,1506515.0
2022-02-04 09:30:00,65.04,65.22,64.84,65.1,872408.0,57.2172,57.3755,57.0412,57.27,872408.0
2022-02-04 09:40:00,65.11,65.35,65.1,65.22,572799.0,57.2787,57.4899,57.27,57.3755,572799.0
2022-02-04 09:50:00,65.22,65.29,65.08,65.2,372973.0,57.3755,57.4371,57.2524,57.3579,372973.0
2022-02-04 10:00:00,65.22,65.36,65.11,65.28,353258.0,57.3755,57.4987,57.2787,57.4283,353258.0
2022-02-04 10:10:00,65.3,65.45,65.08,65.38,357693.0,57.4459,57.5779,57.2524,57.5163,357693.0
2022-02-04 10:20:00,65.37,65.51,65.32,65.35,409538.0,57.5075,57.6306,57.4635,57.4899,409538.0
2022-02-04 10:30:00,65.35,65.57,65.2,65.25,440159.0,57.4899,57.6834,57.3579,57.4019,440159.0
2022-02-04 10:40:00,65.25,65.42,65.21,65.23,346511.0,57.4019,57.5515,57.3667,57.3843,346511.0
2022-02-04 10:50:00,65.23,65.34,65.17,65.2,359154.0,57.3843,57.4811,57.3315,57.3579,359154.0
2022-02-04 11:00:00,65.2,65.24,65.13,65.18,359560.0,57.3579,57.3931,57.2963,57.3403,359560.0
2022-02-04 11:10:00,65.18,65.21,65.02,65.18,286313.0,57.3403,57.3667,57.1996,57.3403,286313.0
2022-02-04 11:20:00,65.18,65.28,65.1,65.25,275963.0,57.3403,57.4283,57.27,57.4019,275963.0
2022-02-04 11:30:00,65.24,65.44,65.22,65.44,294291.0,57.3931,57.5691,57.3755,57.5691,294291.0
2022-02-04 11:40:00,65.43,65.64,65.42,65.56,307596.0,57.5603,57.745,57.5515,57.6746,307596.0
2022-02-04 11:50:00,65.57,65.64,65.52,65.58,144719.0,57.6834,57.745,57.6394,57.6922,144719.0
2022-02-04 12:00:00,65.59,65.67,65.56,65.62,173827.0,57.701,57.7714,57.6746,57.7274,173827.0
2022-02-04 12:10:00,65.61,65.7,65.58,65.65,187141.0,57.7186,57.7978,57.6922,57.7538,187141.0
2022-02-04 12:20:00,65.64,65.74,65.62,65.71,130694.0,57.745,57.833,57.7274,57.8066,130694.0
2022-02-04 12:30:00,65.72,65.76,65.66,65.69,167536.0,57.8154,57.8506,57.7626,57.789,167536.0
2022-02-04 12:40:00,65.69,65.73,65.66,65.71,209669.0,57.789,57.8242,57.7626,57.8066,209669.0
2022-02-04 12:50:00,65.72,65.78,65.68,65.76,214830.0,57.8154,57.8682,57.7802,57.8506,214830.0
2022-02-04 13:00:00,65.77,65.94,65.77,65.91,232412.0,57.8594,58.0089,57.8594,57.9825,232412.0
2022-02-04 13:10:00,65.91,65.97,65.82,65.83,276531.0,57.9825,58.0353,57.9034,57.9121,276531.0
2022-02-04 13:20:00,65.83,65.97,65.82,65.94,211623.0,57.9121,58.0353,57.9034,58.0089,211623.0
2022-02-04 13:30:00,65.95,66.1,65.89,66.1,415993.0,58.0177,58.1497,57.9649,58.1497,415993.0
2022-02-04 13:40:00,66.11,66.25,66.05,66.22,718696.0,58.1585,58.2816,58.1057,58.2552,718696.0
2022-02-04 13:50:00,66.22,66.27,66.14,66.2,393226.0,58.2552,58.2992,58.1849,58.2376,393226.0
2022-02-04 14:00:00,66.2,66.25,66.17,66.2,226617.0,58.2376,58.2816,58.2113,58.2376,226617.0
2022-02-04 14:10:00,66.21,66.33,66.15,66.25,275523.0,58.2464,58.352,58.1937,58.2816,275523.0
2022-02-04 14:20:00,66.25,66.43,66.24,66.41,326333.0,58.2816,58.44,58.2728,58.4224,326333.0
2022-02-04 14:30:00,66.42,66.5,66.4,66.48,543659.0,58.4312,58.5016,58.4136,58.484,543659.0
2022-02-04 14:40:00,66.48,66.57,66.37,66.41,457779.0,58.484,58.5631,58.3872,58.4224,457779.0
2022-02-04 14:50:00,66.41,66.43,66.33,66.39,266261.0,58.4224,58.44,58.352,58.4048,266261.0
2022-02-04 15:00:00,66.39,66.55,66.38,66.54,348744.0,58.4048,58.5455,58.396,58.5368,348744.0
2022-02-04 15:10:00,66.55,66.66,66.51,66.53,323895.0,58.5455,58.6423,58.5104,58.528,323895.0
2022-02-04 15:20:00,66.53,66.61,66.44,66.47,713735.0,58.528,58.5983,58.4488,58.4752,713735.0
2022-02-04 15:30:00,66.47,66.58,66.42,66.48,1100254.0,58.4752,58.5719,58.4312,58.484,1100254.0
2022-02-04 15:40:00,66.48,66.48,66.24,66.28,865186.0,58.484,58.484,58.2728,58.308,865186.0
2022-02-04 15:50:00,66.29,66.4,66.08,66.1,2054862.0,58.3168,58.4136,58.1321,58.1497,2054862.0
2022-02-07 09:30:00,66.09,66.14,65.65,65.95,776123.0,58.1409,58.1849,57.7538,58.0177,776123.0
2022-02-07 09:40:00,65.95,65.96,65.5,65.65,688895.0,58.0177,58.0265,57.6218,57.7538,688895.0
2022-02-07 09:50:00,65.66,66.0,65.65,65.98,535434.0,57.7626,58.0617,57.7538,58.0441,535434.0
2022-02-07 10:00:00,65.99,66.02,65.79,65.84,378489.0,58.0529,58.0793,57.877,57.9209,378489.0
2022-02-07 10:10:00,65.84,65.89,65.65,65.74,351705.0,57.9209,57.9649,57.7538,57.833,351705.0
2022-02-07 10:20:00,65.75,65.95,65.68,65.9,313522.0,57.8418,58.0177,57.7802,57.9737,313522.0
2022-02-07 10:30:00,65.89,66.06,65.76,66.02,323456.0,57.9649,58.1145,57.8506,58.0793,323456.0
2022-02-07 10:40:00,66.02,66.17,65.89,66.14,277092.0,58.0793,58.2113,57.9649,58.1849,277092.0
2022-02-07 10:50:00,66.12,66.14,66.04,66.12,220336.0,58.1673,58.1849,58.0969,58.1673,220336.0
2022-02-07 11:00:00,66.11,66.15,65.97,66.09,226382.0,58.1585,58.1937,58.0353,58.1409,226382.0
2022-02-07 11:10:00,66.09,66.21,66.05,66.18,197378.0,58.1409,58.2464,58.1057,58.2201,197378.0
2022-02-07 11:20:00,66.18,66.21,66.08,66.11,183804.0,58.2201,58.2464,58.1321,58.1585,183804.0
2022-02-07 11:30:00,66.12,66.12,65.81,65.84,242835.0,58.1673,58.1673,57.8946,57.9209,242835.0
2022-02-07 11:40:00,65.84,65.91,65.75,65.9,322675.0,57.9209,57.9825,57.8418,57.9737,322675.0
2022-02-07 11:50:00,65.89,65.89,65.76,65.87,164784.0,57.9649,57.9649,57.8506,57.9473,164784.0
2022-02-07 12:00:00,65.86,65.88,65.73,65.73,181846.0,57.9385,57.9561,57.8242,57.8242,181846.0
2022-02-07 12:10:00,65.74,65.88,65.66,65.87,236452.0,57.833,57.9561,57.7626,57.9473,236452.0
2022-02-07 12:20:00,65.86,65.99,65.82,65.92,171681.0,57.9385,58.0529,57.9034,57.9913,171681.0
2022-02-07 12:30:00,65.92,66.1,65.86,66.03,200993.0,57.9913,58.1497,57.9385,58.0881,200993.0
2022-02-07 12:40:00,66.02,66.17,66.02,66.14,189370.0,58.0793,58.2113,58.0793,58.1849,189370.0
2022-02-07 12:50:00,66.14,66.18,66.1,66.14,133580.0,58.1849,58.2201,58.1497,58.1849,133580.0
2022-02-07 13:00:00,66.15,66.24,66.13,66.22,171269.0,58.1937,58.2728,58.1761,58.2552,171269.0
2022-02-07 13:10:00,66.22,66.33,66.22,66.31,193534.0,58.2552,58.352,58.2552,58.3344,193534.0
2022-02-07 13:20:00,66.3,66.34,66.24,66.26,157308.0,58.3256,58.3608,58.2728,58.2904,157308.0
2022-02-07 13:30:00,66.27,66.42,66.26,66.41,190303.0,58.2992,58.4312,58.2904,58.4224,190303.0
2022-02-07 13:40:00,66.42,66.54,66.37,66.53,338144.0,58.4312,58.5368,58.3872,58.528,338144.0
2022-02-07 13:50:00,66.53,66.63,66.51,66.61,281170.0,58.528,58.6159,58.5104,58.5983,281170.0
2022-02-07 14:00:00,66.6,66.67,66.56,66.58,206900.0,58.5895,58.6511,58.5543,58.5719,206900.0
2022-02-07 14:10:00,66.58,66.64,66.53,66.6,200317.0,58.5719,58.6247,58.528,58.5895,200317.0
2022-02-07 14:20:00,66.61,66.64,66.56,66.62,164353.0,58.5983,58.6247,58.5543,58.6071,164353.0
2022-02-07 14:30:00,66.62,66.66,66.56,66.59,169823.0,58.6071,58.6423,58.5543,58.5807,169823.0
2022-02-07 14:40:00,66.59,66.69,66.59,66.6,145855.0,58.5807,58.6687,58.5807,58.5895,145855.0
2022-02-07 14:50:00,66.6,66.66,66.6,66.64,117946.0,58.5895,58.6423,58.5895,58.6247,117946.0
2022-02-07 15:00:00,66.64,66.76,66.57,66.71,276811.0,58.6247,58.7303,58.5631,58.6863,276811.0
2022-02-07 15:10:00,66.7,66.75,66.64,66.73,364544.0,58.6775,58.7215,58.6247,58.7039,364544.0
2022-02-07 15:20:00,66.73,66.79,66.64,66.65,285300.0,58.7039,58.7567,58.6247,58.6335,285300.0
2022-02-07 15:30:00,66.65,66.72,66.5,66.53,323711.0,58.6335,58.6951,58.5016,58.528,323711.0
2022-02-07 15:40:00,66.52,66.54,66.32,66.34,496843.0,58.5192,58.5368,58.3432,58.3608,496843.0
2022-02-07 15:50:00,66.35,66.52,66.22,66.37,1193061.0,58.3696,58.5192,58.2552,58.3872,1193061.0
2022-02-08 09:30:00,67.06,67.45,67.06,67.44,971873.0,58.9942,59.3373,58.9942,59.3285,971873.0
2022-02-08 09:40:00,67.44,67.97,67.4,67.83,924349.0,59.3285,59.7948,59.2933,59.6716,924349.0
2022-02-08 09:50:00,67.82,67.94,67.62,67.63,801459.0,59.6628,59.7684,59.4869,59.4957,801459.0
2022-02-08 10:00:00,67.63,67.79,67.39,67.67,722885.0,59.4957,59.6364,59.2845,59.5308,722885.0
2022-02-08 10:10:00,67.67,67.9,67.64,67.78,502352.0,59.5308,59.7332,59.5044,59.6276,502352.0
2022-02-08 10:20:00,67.79,67.93,67.6,67.68,531971.0,59.6364,59.7596,59.4693,59.5396,531971.0
2022-02-08 10:30:00,67.67,67.78,67.61,67.72,462187.0,59.5308,59.6276,59.4781,59.5748,462187.0
2022-02-08 10:40:00,67.72,67.73,67.45,67.48,575811.0,59.5748,59.5836,59.3373,59.3637,575811.0
2022-02-08 10:50:00,67.48,67.5,67.34,67.34,360090.0,59.3637,59.3813,59.2405,59.2405,360090.0
2022-02-08 11:00:00,67.34,67.47,67.28,67.3,337205.0,59.2405,59.3549,59.1877,59.2053,337205.0
2022-02-08 11:10:00,67.3,67.33,67.09,67.15,591984.0,59.2053,59.2317,59.0206,59.0734,591984.0
2022-02-08 11:20:00,67.16,67.16,66.9,66.92,335281.0,59.0822,59.0822,58.8535,58.871,335281.0
2022-02-08 11:30:00,66.92,67.01,66.87,66.96,321898.0,58.871,58.9502,58.8271,58.9062,321898.0
2022-02-08 11:40:00,66.97,67.12,66.9,67.12,299866.0,58.915,59.047,58.8535,59.047,299866.0
2022-02-08 11:50:00,67.12,67.21,67.06,67.17,215060.0,59.047,59.1262,58.9942,59.091,215060.0
2022-02-08 12:00:00,67.17,67.27,67.14,67.19,238676.0,59.091,59.1789,59.0646,59.1086,238676.0
2022-02-08 12:10:00,67.2,67.2,66.99,67.01,261182.0,59.1174,59.1174,58.9326,58.9502,261182.0
2022-02-08 12:20:00,67.01,67.2,67.01,67.11,248260.0,58.9502,59.1174,58.9502,59.0382,248260.0
2022-02-08 12:30:00,67.11,67.17,67.04,67.12,173527.0,59.0382,59.091,58.9766,59.047,173527.0
2022-02-08 12:40:00,67.12,67.17,67.01,67.05,205661.0,59.047,59.091,58.9502,58.9854,205661.0
2022-02-08 12:50:00,67.04,67.15,67.04,67.11,229405.0,58.9766,59.0734,58.9766,59.0382,229405.0
2022-02-08 13:00:00,67.1,67.23,67.1,67.21,163827.0,59.0294,59.1438,59.0294,59.1262,163827.0
2022-02-08 13:10:00,67.2,67.27,67.15,67.2,181538.0,59.1174,59.1789,59.0734,59.1174,181538.0
2022-02-08 13:20:00,67.2,67.2,67.07,67.09,160669.0,59.1174,59.1174,59.003,59.0206,160669.0
2022-02-08 13:30:00,67.08,67.16,67.04,67.12,186454.0,59.0118,59.0822,58.9766,59.047,186454.0
2022-02-08 13:40:00,67.12,67.19,67.1,67.19,194765.0,59.047,59.1086,59.0294,59.1086,194765.0
2022-02-08 13:50:00,67.19,67.24,67.16,67.2,270762.0,59.1086,59.1526,59.0822,59.1174,270762.0
2022-02-08 14:00:00,67.2,67.25,67.15,67.17,235681.0,59.1174,59.1614,59.0734,59.091,235681.0
2022-02-08 14:10:00,67.18,67.18,66.95,66.98,279542.0,59.0998,59.0998,58.8974,58.9238,279542.0
2022-02-08 14:20:00,66.98,66.99,66.76,66.83,274699.0,58.9238,58.9326,58.7303,58.7919,274699.0
2022-02-08 14:30:00,66.83,66.85,66.68,66.69,333300.0,58.7919,58.8095,58.6599,58.6687,333300.0
2022-02-08 14:40:00,66.7,66.73,66.6,66.66,229529.0,58.6775,58.7039,58.5895,58.6423,229529.0
2022-02-08 14:50:00,66.66,66.84,66.65,66.79,205657.0,58.6423,58.8007,58.6335,58.7567,205657.0
2022-02-08 15:00:00,66.79,66.91,66.75,66.88,213846.0,58.7567,58.8622,58.7215,58.8359,213846.0
2022-02-08 15:10:00,66.88,67.16,66.88,67.14,270523.0,58.8359,59.0822,58.8359,59.0646,270523.0
2022-02-08 15:20:00,67.15,67.18,67.09,67.17,205152.0,59.0734,59.0998,59.0206,59.091,205152.0
2022-02-08 15:30:00,67.17,67.25,67.06,67.2,426674.0,59.091,59.1614,58.9942,59.1174,426674.0
2022-02-08 15:40:00,67.2,67.29,67.06,67.13,369287.0,59.1174,59.1965,58.9942,59.0558,369287.0
2022-02-08 15:50:00,67.13,67.27,67.1,67.12,1070264.0,59.0558,59.1789,59.0294,59.047,1070264.0
2022-02-09 09:30:00,67.41,67.58,67.14,67.3,911274.0,59.3021,59.4517,59.0646,59.2053,911274.0
2022-02-09 09:40:00,67.31,67.61,67.24,67.59,483328.0,59.2141,59.4781,59.1526,59.4605,483328.0
2022-02-09 09:50:00,67.59,67.59,67.3,67.37,314126.0,59.4605,59.4605,59.2053,59.2669,314126.0
2022-02-09 10:00:00,67.37,67.56,67.34,67.5,250751.0,59.2669,59.4341,59.2405,59.3813,250751.0
2022-02-09 10:10:00,67.51,67.63,67.38,67.57,302294.0,59.3901,59.4957,59.2757,59.4429,302294.0
2022-02-09 10:20:00,67.58,67.63,67.51,67.61,264210.0,59.4517,59.4957,59.3901,59.4781,264210.0
2022-02-09 10:30:00,67.61,67.77,67.6,67.67,233357.0,59.4781,59.6188,59.4693,59.5308,233357.0
2022-02-09 10:40:00,67.68,67.73,67.56,67.72,160142.0,59.5396,59.5836,59.4341,59.5748,160142.0
2022-02-09 10:50:00,67.73,67.83,67.69,67.74,202785.0,59.5836,59.6716,59.5484,59.5924,202785.0
2022-02-09 11:00:00,67.75,67.84,67.71,67.8,178125.0,59.6012,59.6804,59.566,59.6452,178125.0
2022-02-09 11:10:00,67.8,67.87,67.72,67.8,307377.0,59.6452,59.7068,59.5748,59.6452,307377.0
2022-02-09 11:20:00,67.81,67.84,67.74,67.75,194745.0,59.654,59.6804,59.5924,59.6012,194745.0
2022-02-09 11:30:00,67.75,67.78,67.63,67.66,307424.0,59.6012,59.6276,59.4957,59.522,307424.0
2022-02-09 11:40:00,67.66,67.75,67.59,67.73,319110.0,59.522,59.6012,59.4605,59.5836,319110.0
2022-02-09 11:50:00,67.73,67.75,67.5,67.51,261923.0,59.5836,59.6012,59.3813,59.3901,261923.0
2022-02-09 12:00:00,67.51,67.59,67.43,67.47,276570.0,59.3901,59.4605,59.3197,59.3549,276570.0
2022-02-09 12:10:00,67.47,67.68,67.43,67.68,521316.0,59.3549,59.5396,59.3197,59.5396,521316.0
2022-02-09 12:20:00,67.68,67.72,67.62,67.64,306105.0,59.5396,59.5748,59.4869,59.5044,306105.0
2022-02-09 12:30:00,67.65,67.72,67.59,67.72,180628.0,59.5132,59.5748,59.4605,59.5748,180628.0
2022-02-09 12:40:00,67.71,67.8,67.67,67.77,233094.0,59.566,59.6452,59.5308,59.6188,233094.0
2022-02-09 12:50:00,67.77,67.8,67.71,67.73,196410.0,59.6188,59.6452,59.566,59.5836,196410.0
2022-02-09 13:00:00,67.73,67.75,67.62,67.62,217107.0,59.5836,59.6012,59.4869,59.4869,217107.0
2022-02-09 13:10:00,67.63,67.71,67.62,67.68,151984.0,59.4957,59.566,59.4869,59.5396,151984.0
2022-02-09 13:20:00,67.68,67.85,67.68,67.84,178524.0,59.5396,59.6892,59.5396,59.6804,178524.0
2022-02-09 13:30:00,67.84,67.96,67.84,67.89,331052.0,59.6804,59.786,59.6804,59.7244,331052.0
2022-02-09 13:40:00,67.89,67.98,67.86,67.94,206830.0,59.7244,59.8036,59.698,59.7684,206830.0
2022-02-09 13:50:00,67.93,68.05,67.93,68.0,390506.0,59.7596,59.8651,59.7596,59.8211,390506.0
2022-02-09 14:00:00,68.01,68.04,67.96,68.0,243803.0,59.8299,59.8563,59.786,59.8211,243803.0
2022-02-09 14:10:00,68.0,68.13,67.99,68.13,259194.0,59.8211,59.9355,59.8124,59.9355,259194.0
2022-02-09 14:20:00,68.13,68.17,68.07,68.15,302397.0,59.9355,59.9707,59.8827,59.9531,302397.0
2022-02-09 14:30:00,68.16,68.19,68.1,68.16,331578.0,59.9619,59.9883,59.9091,59.9619,331578.0
2022-02-09 14:40:00,68.15,68.18,68.1,68.15,359479.0,59.9531,59.9795,59.9091,59.9531,359479.0
2022-02-09 14:50:00,68.15,68.18,67.94,67.95,413545.0,59.9531,59.9795,59.7684,59.7772,413545.0
2022-02-09 15:00:00,67.94,68.01,67.9,67.95,252779.0,59.7684,59.8299,59.7332,59.7772,252779.0
2022-02-09 15:10:00,67.95,68.06,67.91,67.97,413747.0,59.7772,59.8739,59.742,59.7948,413747.0
2022-02-09 15:20:00,67.97,68.01,67.91,67.95,267642.0,59.7948,59.8299,59.742,59.7772,267642.0
2022-02-09 15:30:00,67.95,68.04,67.91,68.0,368266.0,59.7772,59.8563,59.742,59.8211,368266.0
2022-02-09 15:40:00,68.0,68.03,67.84,67.86,514115.0,59.8211,59.8475,59.6804,59.698,514115.0
2022-02-09 15:50:00,67.87,67.97,67.73,67.85,1352882.0,59.7068,59.7948,59.5836,59.6892,1352882.0
2022-02-10 09:30:00,67.95,68.41,67.83,68.33,776856.0,59.7772,60.1818,59.6716,60.1115,776856.0
2022-02-10 09:40:00,68.34,68.49,68.14,68.18,720512.0,60.1203,60.2522,59.9443,59.9795,720512.0
2022-02-10 09:50:00,68.16,68.32,68.02,68.23,427532.0,59.9619,60.1027,59.8387,60.0235,427532.0
2022-02-10 10:00:00,68.23,68.4,68.21,68.34,424435.0,60.0235,60.173,60.0059,60.1203,424435.0
2022-02-10 10:10:00,68.34,68.37,68.29,68.31,435703.0,60.1203,60.1466,60.0763,60.0939,435703.0
2022-02-10 10:20:00,68.31,68.41,68.29,68.35,446900.0,60.0939,60.1818,60.0763,60.1291,446900.0
2022-02-10 10:30:00,68.35,68.55,68.28,68.52,541890.0,60.1291,60.305,60.0675,60.2786,541890.0
2022-02-10 10:40:00,68.52,68.52,68.36,68.47,297575.0,60.2786,60.2786,60.1378,60.2346,297575.0
2022-02-10 10:50:00,68.47,68.48,68.17,68.28,454258.0,60.2346,60.2434,59.9707,60.0675,454258.0
2022-02-10 11:00:00,68.28,68.33,68.18,68.25,267671.0,60.0675,60.1115,59.9795,60.0411,267671.0
2022-02-10 11:10:00,68.26,68.27,68.0,68.04,448543.0,60.0499,60.0587,59.8211,59.8563,448543.0
2022-02-10 11:20:00,68.04,68.15,68.0,68.08,406348.0,59.8563,59.9531,59.8211,59.8915,406348.0
2022-02-10 11:30:00,68.08,68.2,68.0,68.18,278593.0,59.8915,59.9971,59.8211,59.9795,278593.0
2022-02-10 11:40:00,68.19,68.27,68.13,68.25,268686.0,59.9883,60.0587,59.9355,60.0411,268686.0
2022-02-10 11:50:00,68.26,68.39,68.24,68.31,333688.0,60.0499,60.1642,60.0323,60.0939,333688.0
2022-02-10 12:00:00,68.32,68.52,68.25,68.45,328176.0,60.1027,60.2786,60.0411,60.217,328176.0
2022-02-10 12:10:00,68.44,68.51,68.4,68.44,239991.0,60.2082,60.2698,60.173,60.2082,239991.0
2022-02-10 12:20:00,68.44,68.44,68.34,68.42,162454.0,60.2082,60.2082,60.1203,60.1906,162454.0
2022-02-10 12:30:00,68.42,68.43,68.25,68.34,161530.0,60.1906,60.1994,60.0411,60.1203,161530.0
2022-02-10 12:40:00,68.34,68.35,68.1,68.24,433482.0,60.1203,60.1291,59.9091,60.0323,433482.0
2022-02-10 12:50:00,68.22,68.26,68.11,68.16,401172.0,60.0147,60.0499,59.9179,59.9619,401172.0
2022-02-10 13:00:00,68.16,68.18,68.06,68.1,311490.0,59.9619,59.9795,59.8739,59.9091,311490.0
2022-02-10 13:10:00,68.09,68.13,67.81,67.81,330997.0,59.9003,59.9355,59.654,59.654,330997.0
2022-02-10 13:20:00,67.81,67.95,67.79,67.8,266247.0,59.654,59.7772,59.6364,59.6452,266247.0
2022-02-10 13:30:00,67.79,67.84,67.48,67.6,467169.0,59.6364,59.6804,59.3637,59.4693,467169.0
2022-02-10 13:40:00,67.61,67.69,67.56,67.64,309472.0,59.4781,59.5484,59.4341,59.5044,309472.0
2022-02-10 13:50:00,67.64,67.69,67.55,67.66,218647.0,59.5044,59.5484,59.4253,59.522,218647.0
2022-02-10 14:00:00,67.66,67.69,67.5,67.59,337408.0,59.522,59.5484,59.3813,59.4605,337408.0
2022-02-10 14:10:00,67.59,67.6,67.26,67.3,395423.0,59.4605,59.4693,59.1702,59.2053,395423.0
2022-02-10 14:20:00,67.3,67.68,67.28,67.64,422011.0,59.2053,59.5396,59.1877,59.5044,422011.0
2022-02-10 14:30:00,67.64,67.81,67.61,67.71,344546.0,59.5044,59.654,59.4781,59.566,344546.0
2022-02-10 14:40:00,67.71,67.82,67.64,67.65,233521.0,59.566,59.6628,59.5044,59.5132,233521.0
2022-02-10 14:50:00,67.65,67.67,67.48,67.55,286177.0,59.5132,59.5308,59.3637,59.4253,286177.0
2022-02-10 15:00:00,67.55,67.71,67.48,67.7,322771.0,59.4253,59.566,59.3637,59.5572,322771.0
2022-02-10 15:10:00,67.7,67.78,67.59,67.63,307184.0,59.5572,59.6276,59.4605,59.4957,307184.0
2022-02-10 15:20:00,67.64,67.71,67.54,67.57,294468.0,59.5044,59.566,59.4165,59.4429,294468.0
2022-02-10 15:30:00,67.56,67.61,67.49,67.56,395860.0,59.4341,59.4781,59.3725,59.4341,395860.0
2022-02-10 15:40:00,67.56,67.63,67.26,67.35,529404.0,59.4341,59.4957,59.1702,59.2493,529404.0
2022-02-10 15:50:00,67.35,67.55,67.22,67.5,998651.0,59.2493,59.4253,59.135,59.3813,998651.0
2022-02-11 09:30:00,67.25,67.84,67.23,67.79,665181.0,59.1614,59.6804,59.1438,59.6364,665181.0
2022-02-11 09:40:00,67.81,68.25,67.71,68.19,501620.0,59.654,60.0411,59.566,59.9883,501620.0
2022-02-11 09:50:00,68.2,68.37,67.86,68.0,417042.0,59.9971,60.1466,59.698,59.8211,417042.0
2022-02-11 10:00:00,68.01,68.18,67.97,68.13,364888.0,59.8299,59.9795,59.7948,59.9355,364888.0
2022-02-11 10:10:00,68.13,68.18,67.76,68.1,505035.0,59.9355,59.9795,59.61,59.9091,505035.0
2022-02-11 10:20:00,68.11,68.39,68.11,68.35,347064.0,59.9179,60.1642,59.9179,60.1291,347064.0
2022-02-11 10:30:00,68.35,68.53,68.32,68.53,801618.0,60.1291,60.2874,60.1027,60.2874,801618.0
2022-02-11 10:40:00,68.54,68.73,68.47,68.66,660356.0,60.2962,60.4633,60.2346,60.4018,660356.0
2022-02-11 10:50:00,68.66,68.85,68.62,68.83,506659.0,60.4018,60.5689,60.3666,60.5513,506659.0
2022-02-11 11:00:00,68.83,69.05,68.81,68.87,828870.0,60.5513,60.7449,60.5337,60.5865,828870.0
2022-02-11 11:10:00,68.87,69.01,68.75,68.95,806028.0,60.5865,60.7097,60.4809,60.6569,806028.0
2022-02-11 11:20:00,68.95,69.11,68.89,68.94,499859.0,60.6569,60.7976,60.6041,60.6481,499859.0
2022-02-11 11:30:00,68.95,69.02,68.8,68.85,576035.0,60.6569,60.7185,60.5249,60.5689,576035.0
2022-02-11 11:40:00,68.85,68.93,68.67,68.68,369445.0,60.5689,60.6393,60.4106,60.4194,369445.0
2022-02-11 11:50:00,68.69,68.69,68.47,68.55,322059.0,60.4282,60.4282,60.2346,60.305,322059.0
2022-02-11 12:00:00,68.55,68.69,68.49,68.68,303549.0,60.305,60.4282,60.2522,60.4194,303549.0
2022-02-11 12:10:00,68.67,68.75,68.6,68.65,248054.0,60.4106,60.4809,60.349,60.393,248054.0
2022-02-11 12:20:00,68.65,68.72,68.6,68.67,226889.0,60.393,60.4545,60.349,60.4106,226889.0
2022-02-11 12:30:00,68.67,68.7,68.54,68.57,148731.0,60.4106,60.437,60.2962,60.3226,148731.0
2022-02-11 12:40:00,68.56,68.59,68.32,68.34,207075.0,60.3138,60.3402,60.1027,60.1203,207075.0
2022-02-11 12:50:00,68.34,68.34,68.17,68.22,285423.0,60.1203,60.1203,59.9707,60.0147,285423.0
2022-02-11 13:00:00,68.22,68.41,68.18,68.39,276539.0,60.0147,60.1818,59.9795,60.1642,276539.0
2022-02-11 13:10:00,68.4,68.4,68.16,68.24,284831.0,60.173,60.173,59.9619,60.0323,284831.0
2022-02-11 13:20:00,68.24,68.29,68.03,68.04,230672.0,60.0323,60.0763,59.8475,59.8563,230672.0
2022-02-11 13:30:00,68.04,68.07,67.41,67.42,729514.0,59.8563,59.8827,59.3021,59.3109,729514.0
2022-02-11 13:40:00,67.41,67.63,67.14,67.36,748054.0,59.3021,59.4957,59.0646,59.2581,748054.0
2022-02-11 13:50:00,67.36,67.5,67.25,67.34,413049.0,59.2581,59.3813,59.1614,59.2405,413049.0
2022-02-11 14:00:00,67.34,67.48,67.02,67.27,683254.0,59.2405,59.3637,58.959,59.1789,683254.0
2022-02-11 14:10:00,67.28,67.6,67.21,67.53,491175.0,59.1877,59.4693,59.1262,59.4077,491175.0
2022-02-11 14:20:00,67.52,67.62,67.0,67.03,507225.0,59.3989,59.4869,58.9414,58.9678,507225.0
2022-02-11 14:30:00,67.04,67.41,67.02,67.29,357837.0,58.9766,59.3021,58.959,59.1965,357837.0
2022-02-11 14:40:00,67.29,67.34,66.9,66.97,434776.0,59.1965,59.2405,58.8535,58.915,434776.0
2022-02-11 14:50:00,66.97,66.97,66.7,66.96,585785.0,58.915,58.915,58.6775,58.9062,585785.0
2022-02-11 15:00:00,66.95,67.21,66.82,66.84,417497.0,58.8974,59.1262,58.7831,58.8007,417497.0
2022-02-11 15:10:00,66.85,66.95,66.68,66.69,450832.0,58.8095,58.8974,58.6599,58.6687,450832.0
2022-02-11 15:20:00,66.7,66.88,66.63,66.85,419789.0,58.6775,58.8359,58.6159,58.8095,419789.0
2022-02-11 15:30:00,66.84,66.95,66.7,66.84,494209.0,58.8007,58.8974,58.6775,58.8007,494209.0
2022-02-11 15:40:00,66.85,67.08,66.6,67.07,758507.0,58.8095,59.0118,58.5895,59.003,758507.0
2022-02-11 15:50:00,67.09,67.29,66.99,67.14,2117312.0,59.0206,59.1965,58.9326,59.0646,2117312.0
2022-02-14 09:30:00,66.87,67.14,66.7,66.8,614232.0,58.8271,59.0646,58.6775,58.7655,614232.0
2022-02-14 09:40:00,66.8,67.22,66.54,66.73,461988.0,58.7655,59.135,58.5368,58.7039,461988.0
2022-02-14 09:50:00,66.73,67.02,66.57,66.64,351927.0,58.7039,58.959,58.5631,58.6247,351927.0
2022-02-14 10:00:00,66.64,66.64,66.21,66.4,543996.0,58.6247,58.6247,58.2464,58.4136,543996.0
2022-02-14 10:10:00,66.39,66.68,66.17,66.27,490896.0,58.4048,58.6599,58.2113,58.2992,490896.0
2022-02-14 10:20:00,66.26,66.34,66.09,66.19,397133.0,58.2904,58.3608,58.1409,58.2288,397133.0
2022-02-14 10:30:00,66.19,66.22,65.96,66.08,352728.0,58.2288,58.2552,58.0265,58.1321,352728.0
2022-02-14 10:40:00,66.09,66.28,66.03,66.08,275341.0,58.1409,58.308,58.0881,58.1321,275341.0
2022-02-14 10:50:00,66.09,66.19,65.99,66.05,248687.0,58.1409,58.2288,58.0529,58.1057,248687.0
2022-02-14 11:00:00,66.06,66.18,65.93,65.95,347174.0,58.1145,58.2201,58.0001,58.0177,347174.0
2022-02-14 11:10:00,65.95,66.07,65.83,66.06,435948.0,58.0177,58.1233,57.9121,58.1145,435948.0
2022-02-14 11:20:00,66.06,66.3,66.03,66.28,517379.0,58.1145,58.3256,58.0881,58.308,517379.0
2022-02-14 11:30:00,66.28,66.41,66.11,66.36,472377.0,58.308,58.4224,58.1585,58.3784,472377.0
2022-02-14 11:40:00,66.36,66.63,66.34,66.63,295926.0,58.3784,58.6159,58.3608,58.6159,295926.0
2022-02-14 11:50:00,66.63,66.65,66.43,66.6,209187.0,58.6159,58.6335,58.44,58.5895,209187.0
2022-02-14 12:00:00,66.61,66.77,66.54,66.61,427157.0,58.5983,58.7391,58.5368,58.5983,427157.0
2022-02-14 12:10:00,66.6,66.65,66.52,66.63,329322.0,58.5895,58.6335,58.5192,58.6159,329322.0
2022-02-14 12:20:00,66.62,66.74,66.58,66.73,175492.0,58.6071,58.7127,58.5719,58.7039,175492.0
2022-02-14 12:30:00,66.73,66.79,66.58,66.66,169154.0,58.7039,58.7567,58.5719,58.6423,169154.0
2022-02-14 12:40:00,66.66,66.91,66.66,66.9,226313.0,58.6423,58.8622,58.6423,58.8535,226313.0
2022-02-14 12:50:00,66.9,66.92,66.72,66.76,209673.0,58.8535,58.871,58.6951,58.7303,209673.0
2022-02-14 13:00:00,66.77,66.89,66.71,66.87,205458.0,58.7391,58.8447,58.6863,58.8271,205458.0
2022-02-14 13:10:00,66.87,66.87,66.7,66.75,105983.0,58.8271,58.8271,58.6775,58.7215,105983.0
2022-02-14 13:20:00,66.77,66.77,66.61,66.69,138938.0,58.7391,58.7391,58.5983,58.6687,138938.0
2022-02-14 13:30:00,66.68,66.7,66.55,66.62,181218.0,58.6599,58.6775,58.5455,58.6071,181218.0
2022-02-14 13:40:00,66.63,66.63,66.43,66.45,155379.0,58.6159,58.6159,58.44,58.4576,155379.0
2022-02-14 13:50:00,66.46,66.46,66.1,66.15,385946.0,58.4664,58.4664,58.1497,58.1937,385946.0
2022-02-14 14:00:00,66.15,66.22,65.9,66.01,552545.0,58.1937,58.2552,57.9737,58.0705,552545.0
2022-02-14 14:10:00,66.01,66.12,65.96,65.98,224915.0,58.0705,58.1673,58.0265,58.0441,224915.0
2022-02-14 14:20:00,65.99,66.34,65.82,66.07,452103.0,58.0529,58.3608,57.9034,58.1233,452103.0
2022-02-14 14:30:00,66.06,66.29,65.96,66.17,317370.0,58.1145,58.3168,58.0265,58.2113,317370.0
2022-02-14 14:40:00,66.17,66.28,66.05,66.1,161789.0,58.2113,58.308,58.1057,58.1497,161789.0
2022-02-14 14:50:00,66.09,66.31,66.08,66.22,218351.0,58.1409,58.3344,58.1321,58.2552,218351.0
2022-02-14 15:00:00,66.21,66.24,66.0,66.19,298360.0,58.2464,58.2728,58.0617,58.2288,298360.0
2022-02-14 15:10:00,66.17,66.22,66.05,66.1,280198.0,58.2113,58.2552,58.1057,58.1497,280198.0
2022-02-14 15:20:00,66.09,66.35,66.05,66.22,317723.0,58.1409,58.3696,58.1057,58.2552,317723.0
2022-02-14 15:30:00,66.22,66.43,66.17,66.37,385746.0,58.2552,58.44,58.2113,58.3872,385746.0
2022-02-14 15:40:00,66.38,66.61,66.29,66.54,616067.0,58.396,58.5983,58.3168,58.5368,616067.0
2022-02-14 15:50:00,66.54,66.59,66.33,66.46,1413516.0,58.5368,58.5807,58.352,58.4664,1413516.0
2022-02-15 09:30:00,67.16,67.32,66.89,67.24,765262.0,59.0822,59.2229,58.8447,59.1526,765262.0
2022-02-15 09:40:00,67.23,67.48,67.0,67.01,519640.0,59.1438,59.3637,58.9414,58.9502,519640.0
2022-02-15 09:50:00,67.01,67.03,66.54,66.58,402967.0,58.9502,58.9678,58.5368,58.5719,402967.0
2022-02-15 10:00:00,66.59,66.96,66.53,66.95,506643.0,58.5807,58.9062,58.528,58.8974,506643.0
2022-02-15 10:10:00,66.95,66.96,66.75,66.84,331524.0,58.8974,58.9062,58.7215,58.8007,331524.0
2022-02-15 10:20:00,66.83,67.14,66.77,67.13,355969.0,58.7919,59.0646,58.7391,59.0558,355969.0
2022-02-15 10:30:00,67.13,67.21,67.09,67.09,242322.0,59.0558,59.1262,59.0206,59.0206,242322.0
2022-02-15 10:40:00,67.1,67.15,67.02,67.07,212556.0,59.0294,59.0734,58.959,59.003,212556.0
2022-02-15 10:50:00,67.07,67.21,67.01,67.18,212878.0,59.003,59.1262,58.9502,59.0998,212878.0
2022-02-15 11:00:00,67.18,67.26,67.14,67.15,310168.0,59.0998,59.1702,59.0646,59.0734,310168.0
2022-02-15 11:10:00,67.15,67.18,67.01,67.09,243657.0,59.0734,59.0998,58.9502,59.0206,243657.0
2022-02-15 11:20:00,67.09,67.19,67.01,67.03,227623.0,59.0206,59.1086,58.9502,58.9678,227623.0
2022-02-15 11:30:00,67.04,67.12,67.0,67.03,244910.0,58.9766,59.047,58.9414,58.9678,244910.0
2022-02-15 11:40:00,67.02,67.06,66.9,66.91,146716.0,58.959,58.9942,58.8535,58.8622,146716.0
2022-02-15 11:50:00,66.91,66.95,66.85,66.92,129670.0,58.8622,58.8974,58.8095,58.871,129670.0
2022-02-15 12:00:00,66.93,67.06,66.93,67.05,198236.0,58.8798,58.9942,58.8798,58.9854,198236.0
2022-02-15 12:10:00,67.05,67.14,66.99,67.0,203259.0,58.9854,59.0646,58.9326,58.9414,203259.0
2022-02-15 12:20:00,67.01,67.12,66.94,67.08,183271.0,58.9502,59.047,58.8886,59.0118,183271.0
2022-02-15 12:30:00,67.08,67.15,67.04,67.1,143360.0,59.0118,59.0734,58.9766,59.0294,143360.0
2022-02-15 12:40:00,67.1,67.16,66.99,66.99,128273.0,59.0294,59.0822,58.9326,58.9326,128273.0
2022-02-15 12:50:00,66.98,67.08,66.98,67.06,222411.0,58.9238,59.0118,58.9238,58.9942,222411.0
2022-02-15 13:00:00,67.06,67.14,67.01,67.1,249735.0,58.9942,59.0646,58.9502,59.0294,249735.0
2022-02-15 13:10:00,67.09,67.12,67.0,67.02,113976.0,59.0206,59.047,58.9414,58.959,113976.0
2022-02-15 13:20:00,67.02,67.2,67.02,67.17,133245.0,58.959,59.1174,58.959,59.091,133245.0
2022-02-15 13:30:00,67.18,67.24,67.16,67.23,88196.0,59.0998,59.1526,59.0822,59.1438,88196.0
2022-02-15 13:40:00,67.23,67.33,67.22,67.32,139508.0,59.1438,59.2317,59.135,59.2229,139508.0
2022-02-15 13:50:00,67.31,67.35,67.27,67.3,110499.0,59.2141,59.2493,59.1789,59.2053,110499.0
2022-02-15 14:00:00,67.3,67.33,67.18,67.24,159634.0,59.2053,59.2317,59.0998,59.1526,159634.0
2022-02-15 14:10:00,67.23,67.4,67.23,67.38,177862.0,59.1438,59.2933,59.1438,59.2757,177862.0
2022-02-15 14:20:00,67.37,67.4,67.3,67.33,185043.0,59.2669,59.2933,59.2053,59.2317,185043.0
2022-02-15 14:30:00,67.32,67.35,67.27,67.29,124757.0,59.2229,59.2493,59.1789,59.1965,124757.0
2022-02-15 14:40:00,67.29,67.37,67.26,67.28,209161.0,59.1965,59.2669,59.1702,59.1877,209161.0
2022-02-15 14:50:00,67.28,67.3,67.22,67.25,171415.0,59.1877,59.2053,59.135,59.1614,171415.0
2022-02-15 15:00:00,67.25,67.27,67.22,67.23,148881.0,59.1614,59.1789,59.135,59.1438,148881.0
2022-02-15 15:10:00,67.24,67.27,67.21,67.23,258765.0,59.1526,59.1789,59.1262,59.1438,258765.0
2022-02-15 15:20:00,67.24,67.24,67.1,67.13,233408.0,59.1526,59.1526,59.0294,59.0558,233408.0
2022-02-15 15:30:00,67.12,67.13,66.86,66.87,626317.0,59.047,59.0558,58.8183,58.8271,626317.0
2022-02-15 15:40:00,66.87,66.94,66.76,66.82,697724.0,58.8271,58.8886,58.7303,58.7831,697724.0
2022-02-15 15:50:00,66.83,67.17,66.83,67.0,1202618.0,58.7919,59.091,58.7919,58.9414,1202618.0
2022-02-16 09:30:00,66.54,67.09,66.54,66.84,344266.0,58.5368,59.0206,58.5368,58.8007,344266.0
2022-02-16 09:40:00,66.84,67.43,66.82,67.23,488475.0,58.8007,59.3197,58.7831,59.1438,488475.0
2022-02-16 09:50:00,67.22,67.26,66.61,66.82,349819.0,59.135,59.1702,58.5983,58.7831,349819.0
2022-02-16 10:00:00,66.82,66.99,66.74,66.76,197369.0,58.7831,58.9326,58.7127,58.7303,197369.0
2022-02-16 10:10:00,66.75,66.98,66.72,66.85,159158.0,58.7215,58.9238,58.6951,58.8095,159158.0
2022-02-16 10:20:00,66.85,67.1,66.81,67.07,140557.0,58.8095,59.0294,58.7743,59.003,140557.0
2022-02-16 10:30:00,67.06,67.18,67.0,67.06,167632.0,58.9942,59.0998,58.9414,58.9942,167632.0
2022-02-16 10:40:00,67.06,67.06,66.93,66.95,130974.0,58.9942,58.9942,58.8798,58.8974,130974.0
2022-02-16 10:50:00,66.95,67.07,66.8,66.86,146246.0,58.8974,59.003,58.7655,58.8183,146246.0
2022-02-16 11:00:00,66.86,66.91,66.8,66.87,104467.0,58.8183,58.8622,58.7655,58.8271,104467.0
2022-02-16 11:10:00,66.86,67.0,66.76,66.87,126571.0,58.8183,58.9414,58.7303,58.8271,126571.0
2022-02-16 11:20:00,66.87,66.94,66.85,66.91,90498.0,58.8271,58.8886,58.8095,58.8622,90498.0
2022-02-16 11:30:00,66.9,66.94,66.85,66.91,132272.0,58.8535,58.8886,58.8095,58.8622,132272.0
2022-02-16 11:40:00,66.91,66.93,66.81,66.86,119067.0,58.8622,58.8798,58.7743,58.8183,119067.0
2022-02-16 11:50:00,66.86,66.91,66.79,66.81,148425.0,58.8183,58.8622,58.7567,58.7743,148425.0
2022-02-16 12:00:00,66.81,66.82,66.72,66.77,137698.0,58.7743,58.7831,58.6951,58.7391,137698.0
2022-02-16 12:10:00,66.78,66.93,66.77,66.88,223426.0,58.7479,58.8798,58.7391,58.8359,223426.0
2022-02-16 12:20:00,66.88,66.88,66.71,66.72,193103.0,58.8359,58.8359,58.6863,58.6951,193103.0
2022-02-16 12:30:00,66.72,66.73,66.45,66.55,170692.0,58.6951,58.7039,58.4576,58.5455,170692.0
2022-02-16 12:40:00,66.54,66.59,66.49,66.5,162403.0,58.5368,58.5807,58.4928,58.5016,162403.0
2022-02-16 12:50:00,66.52,66.59,66.47,66.53,154549.0,58.5192,58.5807,58.4752,58.528,154549.0
2022-02-16 13:00:00,66.53,66.61,66.51,66.58,78304.0,58.528,58.5983,58.5104,58.5719,78304.0
2022-02-16 13:10:00,66.58,66.6,66.55,66.59,99902.0,58.5719,58.5895,58.5455,58.5807,99902.0
2022-02-16 13:20:00,66.59,66.6,66.49,66.49,122265.0,58.5807,58.5895,58.4928,58.4928,122265.0
2022-02-16 13:30:00,66.5,66.59,66.48,66.57,123504.0,58.5016,58.5807,58.484,58.5631,123504.0
2022-02-16 13:40:00,66.57,66.57,66.49,66.54,145783.0,58.5631,58.5631,58.4928,58.5368,145783.0
2022-02-16 13:50:00,66.54,66.64,66.53,66.62,154554.0,58.5368,58.6247,58.528,58.6071,154554.0
2022-02-16 14:00:00,66.62,66.86,66.43,66.7,474224.0,58.6071,58.8183,58.44,58.6775,474224.0
2022-02-16 14:10:00,66.7,66.85,66.57,66.83,328223.0,58.6775,58.8095,58.5631,58.7919,328223.0
2022-02-16 14:20:00,66.82,67.0,66.78,66.99,308460.0,58.7831,58.9414,58.7479,58.9326,308460.0
2022-02-16 14:30:00,66.98,67.13,66.9,66.95,362289.0,58.9238,59.0558,58.8535,58.8974,362289.0
2022-02-16 14:40:00,66.94,66.96,66.8,66.82,254502.0,58.8886,58.9062,58.7655,58.7831,254502.0
2022-02-16 14:50:00,66.81,66.96,66.79,66.95,267678.0,58.7743,58.9062,58.7567,58.8974,267678.0
2022-02-16 15:00:00,66.95,67.11,66.91,67.01,333121.0,58.8974,59.0382,58.8622,58.9502,333121.0
2022-02-16 15:10:00,67.01,67.01,66.9,67.01,223885.0,58.9502,58.9502,58.8535,58.9502,223885.0
2022-02-16 15:20:00,67.01,67.05,66.92,67.0,246770.0,58.9502,58.9854,58.871,58.9414,246770.0
2022-02-16 15:30:00,67.0,67.05,66.91,67.05,335353.0,58.9414,58.9854,58.8622,58.9854,335353.0
2022-02-16 15:40:00,67.05,67.11,66.94,67.11,415626.0,58.9854,59.0382,58.8886,59.0382,415626.0
2022-02-16 15:50:00,67.12,67.2,66.91,66.95,1069186.0,59.047,59.1174,58.8622,58.8974,1069186.0
2022-02-17 09:30:00,66.33,66.63,66.24,66.56,618719.0,58.352,58.6159,58.2728,58.5543,618719.0
2022-02-17 09:40:00,66.58,66.64,66.13,66.3,462221.0,58.5719,58.6247,58.1761,58.3256,462221.0
2022-02-17 09:50:00,66.31,66.31,65.7,65.73,508583.0,58.3344,58.3344,57.7978,57.8242,508583.0
2022-02-17 10:00:00,65.73,65.76,65.54,65.63,761342.0,57.8242,57.8506,57.657,57.7362,761342.0
2022-02-17 10:10:00,65.63,65.89,65.6,65.75,389020.0,57.7362,57.9649,57.7098,57.8418,389020.0
2022-02-17 10:20:00,65.74,65.74,65.34,65.44,561976.0,57.833,57.833,57.4811,57.5691,561976.0
2022-02-17 10:30:00,65.45,65.57,65.38,65.41,370731.0,57.5779,57.6834,57.5163,57.5427,370731.0
2022-02-17 10:40:00,65.4,65.55,65.22,65.33,448371.0,57.5339,57.6658,57.3755,57.4723,448371.0
2022-02-17 10:50:00,65.33,65.59,65.23,65.56,362066.0,57.4723,57.701,57.3843,57.6746,362066.0
2022-02-17 11:00:00,65.55,65.63,65.46,65.63,263523.0,57.6658,57.7362,57.5867,57.7362,263523.0
2022-02-17 11:10:00,65.61,65.73,65.59,65.66,226510.0,57.7186,57.8242,57.701,57.7626,226510.0
2022-02-17 11:20:00,65.65,65.67,65.55,65.63,212565.0,57.7538,57.7714,57.6658,57.7362,212565.0
2022-02-17 11:30:00,65.62,65.63,65.41,65.42,319512.0,57.7274,57.7362,57.5427,57.5515,319512.0
2022-02-17 11:40:00,65.42,65.59,65.39,65.58,176101.0,57.5515,57.701,57.5251,57.6922,176101.0
2022-02-17 11:50:00,65.57,65.59,65.4,65.46,209072.0,57.6834,57.701,57.5339,57.5867,209072.0
2022-02-17 12:00:00,65.46,65.62,65.42,65.51,265714.0,57.5867,57.7274,57.5515,57.6306,265714.0
2022-02-17 12:10:00,65.51,65.59,65.49,65.58,233093.0,57.6306,57.701,57.613,57.6922,233093.0
2022-02-17 12:20:00,65.58,65.59,65.42,65.43,170682.0,57.6922,57.701,57.5515,57.5603,170682.0
2022-02-17 12:30:00,65.42,65.48,65.32,65.34,253836.0,57.5515,57.6042,57.4635,57.4811,253836.0
2022-02-17 12:40:00,65.33,65.35,65.11,65.12,247889.0,57.4723,57.4899,57.2787,57.2875,247889.0
2022-02-17 12:50:00,65.11,65.28,65.08,65.27,297729.0,57.2787,57.4283,57.2524,57.4195,297729.0
2022-02-17 13:00:00,65.27,65.36,65.27,65.3,166692.0,57.4195,57.4987,57.4195,57.4459,166692.0
2022-02-17 13:10:00,65.3,65.32,65.12,65.14,249315.0,57.4459,57.4635,57.2875,57.3051,249315.0
2022-02-17 13:20:00,65.13,65.16,64.96,65.01,577915.0,57.2963,57.3227,57.1468,57.1908,577915.0
2022-02-17 13:30:00,65.02,65.03,64.82,64.83,417598.0,57.1996,57.2084,57.0236,57.0324,417598.0
2022-02-17 13:40:00,64.83,64.84,64.71,64.71,404528.0,57.0324,57.0412,56.9269,56.9269,404528.0
2022-02-17 13:50:00,64.71,64.79,64.65,64.72,384925.0,56.9269,56.9972,56.8741,56.9357,384925.0
2022-02-17 14:00:00,64.72,64.76,64.59,64.61,359350.0,56.9357,56.9708,56.8213,56.8389,359350.0
2022-02-17 14:10:00,64.61,64.63,64.53,64.53,389984.0,56.8389,56.8565,56.7685,56.7685,389984.0
2022-02-17 14:20:00,64.52,64.53,64.31,64.38,397393.0,56.7597,56.7685,56.575,56.6366,397393.0
2022-02-17 14:30:00,64.39,64.52,64.35,64.52,413039.0,56.6453,56.7597,56.6102,56.7597,413039.0
2022-02-17 14:40:00,64.52,64.6,64.48,64.58,332448.0,56.7597,56.8301,56.7245,56.8125,332448.0
2022-02-17 14:50:00,64.58,64.58,64.46,64.48,229256.0,56.8125,56.8125,56.7069,56.7245,229256.0
2022-02-17 15:00:00,64.49,64.53,64.33,64.34,384796.0,56.7333,56.7685,56.5926,56.6014,384796.0
2022-02-17 15:10:00,64.34,64.35,64.2,64.28,460182.0,56.6014,56.6102,56.4782,56.5486,460182.0
2022-02-17 15:20:00,64.28,64.45,64.27,64.41,446270.0,56.5486,56.6981,56.5398,56.6629,446270.0
2022-02-17 15:30:00,64.4,64.56,64.32,64.5,724430.0,56.6541,56.7949,56.5838,56.7421,724430.0
2022-02-17 15:40:00,64.49,64.71,64.43,64.6,1063002.0,56.7333,56.9269,56.6805,56.8301,1063002.0
2022-02-17 15:50:00,64.61,64.78,64.4,64.71,2607920.0,56.8389,56.9884,56.6541,56.9269,2607920.0
2022-02-18 09:30:00,64.11,64.8,64.11,64.77,782274.0,56.399,57.006,56.399,56.9796,782274.0
2022-02-18 09:40:00,64.76,64.86,64.22,64.77,605721.0,56.9708,57.0588,56.4958,56.9796,605721.0
2022-02-18 09:50:00,64.79,64.98,64.71,64.81,258745.0,56.9972,57.1644,56.9269,57.0148,258745.0
2022-02-18 10:00:00,64.82,64.88,64.59,64.72,243167.0,57.0236,57.0764,56.8213,56.9357,243167.0
2022-02-18 10:10:00,64.72,64.86,64.62,64.72,539932.0,56.9357,57.0588,56.8477,56.9357,539932.0
2022-02-18 10:20:00,64.7,64.8,64.54,64.56,242807.0,56.9181,57.006,56.7773,56.7949,242807.0
2022-02-18 10:30:00,64.56,64.58,64.41,64.45,356337.0,56.7949,56.8125,56.6629,56.6981,356337.0
2022-02-18 10:40:00,64.46,64.51,64.33,64.38,234270.0,56.7069,56.7509,56.5926,56.6366,234270.0
2022-02-18 10:50:00,64.39,64.46,64.22,64.23,299944.0,56.6453,56.7069,56.4958,56.5046,299944.0
2022-02-18 11:00:00,64.23,64.28,63.97,63.98,505269.0,56.5046,56.5486,56.2759,56.2847,505269.0
2022-02-18 11:10:00,63.99,64.06,63.89,64.03,391964.0,56.2935,56.355,56.2055,56.3286,391964.0
2022-02-18 11:20:00,64.04,64.19,64.03,64.12,256324.0,56.3374,56.4694,56.3286,56.4078,256324.0
2022-02-18 11:30:00,64.13,64.19,64.0,64.18,261681.0,56.4166,56.4694,56.3023,56.4606,261681.0
2022-02-18 11:40:00,64.17,64.19,63.99,64.04,251430.0,56.4518,56.4694,56.2935,56.3374,251430.0
2022-02-18 11:50:00,64.04,64.05,63.78,63.84,294012.0,56.3374,56.3462,56.1087,56.1615,294012.0
2022-02-18 12:00:00,63.84,63.94,63.78,63.93,264013.0,56.1615,56.2495,56.1087,56.2407,264013.0
2022-02-18 12:10:00,63.93,64.13,63.91,64.03,272187.0,56.2407,56.4166,56.2231,56.3286,272187.0
2022-02-18 12:20:00,64.03,64.06,63.97,63.99,224974.0,56.3286,56.355,56.2759,56.2935,224974.0
2022-02-18 12:30:00,63.99,64.05,63.87,63.91,362270.0,56.2935,56.3462,56.1879,56.2231,362270.0
2022-02-18 12:40:00,63.91,64.03,63.87,63.88,286189.0,56.2231,56.3286,56.1879,56.1967,286189.0
2022-02-18 12:50:00,63.88,63.96,63.78,63.79,359579.0,56.1967,56.2671,56.1087,56.1175,359579.0
2022-02-18 13:00:00,63.8,63.87,63.77,63.86,314900.0,56.1263,56.1879,56.0999,56.1791,314900.0
2022-02-18 13:10:00,63.86,63.88,63.7,63.76,204581.0,56.1791,56.1967,56.0383,56.0911,204581.0
2022-02-18 13:20:00,63.76,63.96,63.75,63.85,173968.0,56.0911,56.2671,56.0823,56.1703,173968.0
2022-02-18 13:30:00,63.84,63.9,63.82,63.89,229509.0,56.1615,56.2143,56.1439,56.2055,229509.0
2022-02-18 13:40:00,63.89,63.95,63.82,63.93,260243.0,56.2055,56.2583,56.1439,56.2407,260243.0
2022-02-18 13:50:00,63.92,63.98,63.89,63.91,223197.0,56.2319,56.2847,56.2055,56.2231,223197.0
2022-02-18 14:00:00,63.92,63.99,63.86,63.94,152392.0,56.2319,56.2935,56.1791,56.2495,152392.0
2022-02-18 14:10:00,63.93,64.09,63.91,64.06,172265.0,56.2407,56.3814,56.2231,56.355,172265.0
2022-02-18 14:20:00,64.06,64.2,64.05,64.19,318494.0,56.355,56.4782,56.3462,56.4694,318494.0
2022-02-18 14:30:00,64.19,64.31,64.07,64.09,271100.0,56.4694,56.575,56.3638,56.3814,271100.0
2022-02-18 14:40:00,64.09,64.09,63.97,63.97,249074.0,56.3814,56.3814,56.2759,56.2759,249074.0
2022-02-18 14:50:00,63.96,64.26,63.94,64.24,328566.0,56.2671,56.531,56.2495,56.5134,328566.0
2022-02-18 15:00:00,64.23,64.29,63.94,64.02,476004.0,56.5046,56.5574,56.2495,56.3199,476004.0
2022-02-18 15:10:00,64.03,64.13,63.96,63.98,268909.0,56.3286,56.4166,56.2671,56.2847,268909.0
2022-02-18 15:20:00,63.99,64.05,63.89,63.91,289335.0,56.2935,56.3462,56.2055,56.2231,289335.0
2022-02-18 15:30:00,63.91,64.01,63.78,63.98,407439.0,56.2231,56.3111,56.1087,56.2847,407439.0
2022-02-18 15:40:00,63.97,64.29,63.97,64.22,589100.0,56.2759,56.5574,56.2759,56.4958,589100.0
2022-02-18 15:50:00,64.2,64.23,64.04,64.14,1563591.0,56.4782,56.5046,56.3374,56.4254,1563591.0
2022-02-22 09:30:00,63.07,63.56,63.07,63.27,795507.0,55.4841,55.9152,55.4841,55.6601,795507.0
2022-02-22 09:40:00,63.27,64.01,63.19,63.99,561008.0,55.6601,56.3111,55.5897,56.2935,561008.0
2022-02-22 09:50:00,63.99,64.21,63.87,64.15,387714.0,56.2935,56.487,56.1879,56.4342,387714.0
2022-02-22 10:00:00,64.16,64.19,63.87,64.06,310545.0,56.443,56.4694,56.1879,56.355,310545.0
2022-02-22 10:10:00,64.06,64.34,63.87,64.32,233029.0,56.355,56.6014,56.1879,56.5838,233029.0
2022-02-22 10:20:00,64.31,64.37,64.13,64.28,252834.0,56.575,56.6278,56.4166,56.5486,252834.0
2022-02-22 10:30:00,64.28,64.3,64.01,64.02,196595.0,56.5486,56.5662,56.3111,56.3199,196595.0
2022-02-22 10:40:00,64.01,64.09,63.85,64.0,289092.0,56.3111,56.3814,56.1703,56.3023,289092.0
2022-02-22 10:50:00,63.99,63.99,63.68,63.7,307051.0,56.2935,56.2935,56.0207,56.0383,307051.0
2022-02-22 11:00:00,63.71,63.92,63.68,63.72,219851.0,56.0471,56.2319,56.0207,56.0559,219851.0
2022-02-22 11:10:00,63.71,63.85,63.66,63.75,203057.0,56.0471,56.1703,56.0032,56.0823,203057.0
2022-02-22 11:20:00,63.75,64.0,63.71,63.81,340968.0,56.0823,56.3023,56.0471,56.1351,340968.0
2022-02-22 11:30:00,63.82,64.09,63.8,64.01,204048.0,56.1439,56.3814,56.1263,56.3111,204048.0
2022-02-22 11:40:00,64.01,64.14,63.96,64.13,202562.0,56.3111,56.4254,56.2671,56.4166,202562.0
2022-02-22 11:50:00,64.12,64.2,64.0,64.15,220381.0,56.4078,56.4782,56.3023,56.4342,220381.0
2022-02-22 12:00:00,64.14,64.28,64.14,64.26,380470.0,56.4254,56.5486,56.4254,56.531,380470.0
2022-02-22 12:10:00,64.26,64.27,63.95,63.95,189016.0,56.531,56.5398,56.2583,56.2583,189016.0
2022-02-22 12:20:00,63.94,64.01,63.91,63.94,213327.0,56.2495,56.3111,56.2231,56.2495,213327.0
2022-02-22 12:30:00,63.95,64.0,63.88,63.91,163511.0,56.2583,56.3023,56.1967,56.2231,163511.0
2022-02-22 12:40:00,63.9,63.92,63.7,63.74,196696.0,56.2143,56.2319,56.0383,56.0735,196696.0
2022-02-22 12:50:00,63.75,63.83,63.7,63.74,185148.0,56.0823,56.1527,56.0383,56.0735,185148.0
2022-02-22 13:00:00,63.74,63.84,63.69,63.8,242402.0,56.0735,56.1615,56.0295,56.1263,242402.0
2022-02-22 13:10:00,63.8,63.93,63.65,63.65,231582.0,56.1263,56.2407,55.9944,55.9944,231582.0
2022-02-22 13:20:00,63.68,63.81,63.67,63.75,248795.0,56.0207,56.1351,56.0119,56.0823,248795.0
2022-02-22 13:30:00,63.75,63.83,63.63,63.67,249530.0,56.0823,56.1527,55.9768,56.0119,249530.0
2022-02-22 13:40:00,63.67,63.73,63.5,63.52,171474.0,56.0119,56.0647,55.8624,55.88,171474.0
2022-02-22 13:50:00,63.52,63.53,63.35,63.52,312469.0,55.88,55.8888,55.7304,55.88,312469.0
2022-02-22 14:00:00,63.51,63.51,63.37,63.41,214558.0,55.8712,55.8712,55.748,55.7832,214558.0
2022-02-22 14:10:00,63.39,63.57,63.33,63.57,236402.0,55.7656,55.924,55.7128,55.924,236402.0
2022-02-22 14:20:00,63.57,63.8,63.34,63.62,736784.0,55.924,56.1263,55.7216,55.968,736784.0
2022-02-22 14:30:00,63.62,63.8,63.52,63.66,566128.0,55.968,56.1263,55.88,56.0032,566128.0
2022-02-22 14:40:00,63.67,63.94,63.54,63.93,345006.0,56.0119,56.2495,55.8976,56.2407,345006.0
2022-02-22 14:50:00,63.93,64.24,63.87,64.1,383929.0,56.2407,56.5134,56.1879,56.3902,383929.0
2022-02-22 15:00:00,64.12,64.33,64.08,64.14,363480.0,56.4078,56.5926,56.3726,56.4254,363480.0
2022-02-22 15:10:00,64.14,64.31,64.1,64.13,349612.0,56.4254,56.575,56.3902,56.4166,349612.0
2022-02-22 15:20:00,64.13,64.22,63.99,64.13,320840.0,56.4166,56.4958,56.2935,56.4166,320840.0
2022-02-22 15:30:00,64.12,64.15,64.01,64.06,436096.0,56.4078,56.4342,56.3111,56.355,436096.0
2022-02-22 15:40:00,64.07,64.08,63.77,63.85,609041.0,56.3638,56.3726,56.0999,56.1703,609041.0
2022-02-22 15:50:00,63.84,63.94,63.69,63.9,1388351.0,56.1615,56.2495,56.0295,56.2143,1388351.0
2022-02-23 09:30:00,64.42,64.69,64.21,64.3,845906.0,56.6717,56.9093,56.487,56.5662,845906.0
2022-02-23 09:40:00,64.31,64.76,64.21,64.57,492341.0,56.575,56.9708,56.487,56.8037,492341.0
2022-02-23 09:50:00,64.57,64.64,64.25,64.26,266369.0,56.8037,56.8653,56.5222,56.531,266369.0
2022-02-23 10:00:00,64.26,64.27,63.91,63.97,299061.0,56.531,56.5398,56.2231,56.2759,299061.0
2022-02-23 10:10:00,63.96,64.0,63.73,63.83,344860.0,56.2671,56.3023,56.0647,56.1527,344860.0
2022-02-23 10:20:00,63.8,63.88,63.65,63.72,238195.0,56.1263,56.1967,55.9944,56.0559,238195.0
2022-02-23 10:30:00,63.71,63.87,63.6,63.81,215483.0,56.0471,56.1879,55.9504,56.1351,215483.0
2022-02-23 10:40:00,63.81,63.83,63.62,63.74,269461.0,56.1351,56.1527,55.968,56.0735,269461.0
2022-02-23 10:50:00,63.75,63.86,63.63,63.74,341889.0,56.0823,56.1791,55.9768,56.0735,341889.0
2022-02-23 11:00:00,63.74,63.78,63.57,63.62,296366.0,56.0735,56.1087,55.924,55.968,296366.0
2022-02-23 11:10:00,63.61,63.69,63.55,63.65,266977.0,55.9592,56.0295,55.9064,55.9944,266977.0
2022-02-23 11:20:00,63.65,63.75,63.6,63.67,224227.0,55.9944,56.0823,55.9504,56.0119,224227.0
2022-02-23 11:30:00,63.68,63.86,63.58,63.77,270269.0,56.0207,56.1791,55.9328,56.0999,270269.0
2022-02-23 11:40:00,63.78,63.85,63.65,63.82,299013.0,56.1087,56.1703,55.9944,56.1439,299013.0
2022-02-23 11:50:00,63.82,64.09,63.81,63.88,852899.0,56.1439,56.3814,56.1351,56.1967,852899.0
2022-02-23 12:00:00,63.88,63.9,63.7,63.9,249618.0,56.1967,56.2143,56.0383,56.2143,249618.0
2022-02-23 12:10:00,63.9,64.2,63.84,64.19,289882.0,56.2143,56.4782,56.1615,56.4694,289882.0
2022-02-23 12:20:00,64.18,64.28,64.14,64.27,227957.0,56.4606,56.5486,56.4254,56.5398,227957.0
2022-02-23 12:30:00,64.27,64.3,64.03,64.07,209371.0,56.5398,56.5662,56.3286,56.3638,209371.0
2022-02-23 12:40:00,64.08,64.14,64.03,64.05,154081.0,56.3726,56.4254,56.3286,56.3462,154081.0
2022-02-23 12:50:00,64.05,64.06,63.92,63.99,189103.0,56.3462,56.355,56.2319,56.2935,189103.0
2022-02-23 13:00:00,63.99,63.99,63.82,63.87,149180.0,56.2935,56.2935,56.1439,56.1879,149180.0
2022-02-23 13:10:00,63.87,63.88,63.59,63.71,293687.0,56.1879,56.1967,55.9416,56.0471,293687.0
2022-02-23 13:20:00,63.71,63.73,63.46,63.48,226999.0,56.0471,56.0647,55.8272,55.8448,226999.0
2022-02-23 13:30:00,63.48,63.53,63.29,63.48,376679.0,55.8448,55.8888,55.6777,55.8448,376679.0
2022-02-23 13:40:00,63.49,63.83,63.44,63.78,230242.0,55.8536,56.1527,55.8096,56.1087,230242.0
2022-02-23 13:50:00,63.79,63.79,63.55,63.73,195802.0,56.1175,56.1175,55.9064,56.0647,195802.0
2022-02-23 14:00:00,63.74,63.75,63.44,63.58,341260.0,56.0735,56.0823,55.8096,55.9328,341260.0
2022-02-23 14:10:00,63.59,63.63,63.45,63.56,223180.0,55.9416,55.9768,55.8184,55.9152,223180.0
2022-02-23 14:20:00,63.55,63.67,63.36,63.39,307662.0,55.9064,56.0119,55.7392,55.7656,307662.0
2022-02-23 14:30:00,63.4,63.46,63.35,63.41,219461.0,55.7744,55.8272,55.7304,55.7832,219461.0
2022-02-23 14:40:00,63.41,63.45,63.24,63.38,315295.0,55.7832,55.8184,55.6337,55.7568,315295.0
2022-02-23 14:50:00,63.38,63.45,63.32,63.38,284185.0,55.7568,55.8184,55.704,55.7568,284185.0
2022-02-23 15:00:00,63.38,63.38,63.17,63.2,257778.0,55.7568,55.7568,55.5721,55.5985,257778.0
2022-02-23 15:10:00,63.2,63.37,63.17,63.25,323648.0,55.5985,55.748,55.5721,55.6425,323648.0
2022-02-23 15:20:00,63.26,63.4,63.22,63.37,355924.0,55.6513,55.7744,55.6161,55.748,355924.0
2022-02-23 15:30:00,63.37,63.39,63.14,63.14,447714.0,55.748,55.7656,55.5457,55.5457,447714.0
2022-02-23 15:40:00,63.14,63.23,63.04,63.08,780231.0,55.5457,55.6249,55.4577,55.4929,780231.0
2022-02-23 15:50:00,63.07,63.25,63.04,63.23,1672500.0,55.4841,55.6425,55.4577,55.6249,1672500.0
2022-02-24 09:30:00,60.49,61.06,60.23,60.41,1856735.0,53.2144,53.7159,52.9857,53.1441,1856735.0
2022-02-24 09:40:00,60.4,60.66,60.19,60.65,1016667.0,53.1353,53.364,52.9505,53.3552,1016667.0
2022-02-24 09:50:00,60.65,61.06,60.43,60.65,1008897.0,53.3552,53.7159,53.1616,53.3552,1008897.0
2022-02-24 10:00:00,60.65,60.66,60.17,60.28,1323873.0,53.3552,53.364,52.9329,53.0297,1323873.0
2022-02-24 10:10:00,60.29,60.72,60.19,60.66,827209.0,53.0385,53.4168,52.9505,53.364,827209.0
2022-02-24 10:20:00,60.66,60.85,60.36,60.4,758797.0,53.364,53.5311,53.1001,53.1353,758797.0
2022-02-24 10:30:00,60.41,60.69,60.35,60.6,589584.0,53.1441,53.3904,53.0913,53.3112,589584.0
2022-02-24 10:40:00,60.56,60.67,60.33,60.5,691800.0,53.276,53.3728,53.0737,53.2232,691800.0
2022-02-24 10:50:00,60.5,60.62,60.4,60.53,599039.0,53.2232,53.3288,53.1353,53.2496,599039.0
2022-02-24 11:00:00,60.54,60.69,60.36,60.55,668879.0,53.2584,53.3904,53.1001,53.2672,668879.0
2022-02-24 11:10:00,60.56,60.85,60.37,60.73,470304.0,53.276,53.5311,53.1089,53.4256,470304.0
2022-02-24 11:20:00,60.74,60.78,60.44,60.49,395331.0,53.4344,53.4695,53.1704,53.2144,395331.0
2022-02-24 11:30:00,60.49,60.56,60.28,60.35,511187.0,53.2144,53.276,53.0297,53.0913,511187.0
2022-02-24 11:40:00,60.35,60.36,60.02,60.06,566134.0,53.0913,53.1001,52.801,52.8361,566134.0
2022-02-24 11:50:00,60.07,60.21,60.0,60.19,837190.0,52.8449,52.9681,52.7834,52.9505,837190.0
2022-02-24 12:00:00,60.19,60.24,59.97,60.01,859173.0,52.9505,52.9945,52.757,52.7922,859173.0
2022-02-24 12:10:00,60.01,60.06,59.77,59.83,866836.0,52.7922,52.8361,52.581,52.6338,866836.0
2022-02-24 12:20:00,59.83,59.85,59.63,59.67,539570.0,52.6338,52.6514,52.4579,52.4931,539570.0
2022-02-24 12:30:00,59.66,59.75,59.17,59.19,1514276.0,52.4843,52.5634,52.0532,52.0708,1514276.0
2022-02-24 12:40:00,59.18,59.3,58.87,58.9,1907012.0,52.062,52.1676,51.7893,51.8157,1907012.0
2022-02-24 12:50:00,58.9,58.93,58.68,58.7,1567571.0,51.8157,51.8421,51.6221,51.6397,1567571.0
2022-02-24 13:00:00,58.71,58.71,58.5,58.53,1283840.0,51.6485,51.6485,51.4638,51.4902,1283840.0
2022-02-24 13:10:00,58.53,59.05,58.36,59.03,1413978.0,51.4902,51.9476,51.3406,51.93,1413978.0
2022-02-24 13:20:00,59.02,59.08,58.93,58.93,840810.0,51.9212,51.974,51.8421,51.8421,840810.0
2022-02-24 13:30:00,58.94,59.08,58.78,59.02,912446.0,51.8509,51.974,51.7101,51.9212,912446.0
2022-02-24 13:40:00,59.02,59.54,58.81,59.53,1415506.0,51.9212,52.3787,51.7365,52.3699,1415506.0
2022-02-24 13:50:00,59.53,59.67,59.25,59.36,752928.0,52.3699,52.4931,52.1236,52.2203,752928.0
2022-02-24 14:00:00,59.35,59.49,59.13,59.19,803693.0,52.2115,52.3347,52.018,52.0708,803693.0
2022-02-24 14:10:00,59.2,59.62,59.2,59.62,493013.0,52.0796,52.4491,52.0796,52.4491,493013.0
2022-02-24 14:20:00,59.63,59.86,59.6,59.78,547186.0,52.4579,52.6602,52.4315,52.5898,547186.0
2022-02-24 14:30:00,59.78,60.23,59.73,60.17,960797.0,52.5898,52.9857,52.5458,52.9329,960797.0
2022-02-24 14:40:00,60.17,60.2,59.85,60.07,780071.0,52.9329,52.9593,52.6514,52.8449,780071.0
2022-02-24 14:50:00,60.06,60.14,59.95,60.06,642926.0,52.8361,52.9065,52.7394,52.8361,642926.0
2022-02-24 15:00:00,60.06,60.28,59.96,60.15,673926.0,52.8361,53.0297,52.7482,52.9153,673926.0
2022-02-24 15:10:00,60.16,60.3,60.12,60.2,685381.0,52.9241,53.0473,52.8889,52.9593,685381.0
2022-02-24 15:20:00,60.2,60.3,60.02,60.04,648131.0,52.9593,53.0473,52.801,52.8186,648131.0
2022-02-24 15:30:00,60.04,60.4,60.01,60.34,1099219.0,52.8186,53.1353,52.7922,53.0825,1099219.0
2022-02-24 15:40:00,60.34,60.46,60.17,60.41,1347816.0,53.0825,53.188,52.9329,53.1441,1347816.0
2022-02-24 15:50:00,60.41,60.76,60.41,60.67,3404955.0,53.1441,53.452,53.1441,53.3728,3404955.0
2022-02-25 09:30:00,61.31,61.81,61.11,61.63,985929.0,53.9358,54.3757,53.7599,54.2173,985929.0
2022-02-25 09:40:00,61.62,61.65,61.0,61.16,1021394.0,54.2085,54.2349,53.6631,53.8038,1021394.0
2022-02-25 09:50:00,61.15,61.36,61.02,61.23,828956.0,53.795,53.9798,53.6807,53.8654,828956.0
2022-02-25 10:00:00,61.23,61.63,61.09,61.6,781094.0,53.8654,54.2173,53.7423,54.1909,781094.0
2022-02-25 10:10:00,61.6,62.05,61.57,62.03,651365.0,54.1909,54.5868,54.1645,54.5692,651365.0
2022-02-25 10:20:00,62.03,62.17,61.93,62.05,747850.0,54.5692,54.6924,54.4812,54.5868,747850.0
2022-02-25 10:30:00,62.05,62.07,61.67,61.75,504055.0,54.5868,54.6044,54.2525,54.3229,504055.0
2022-02-25 10:40:00,61.75,62.0,61.7,61.78,611818.0,54.3229,54.5428,54.2789,54.3493,611818.0
2022-02-25 10:50:00,61.78,61.95,61.71,61.83,451678.0,54.3493,54.4988,54.2877,54.3933,451678.0
2022-02-25 11:00:00,61.83,62.05,61.71,61.97,466619.0,54.3933,54.5868,54.2877,54.5164,466619.0
2022-02-25 11:10:00,61.98,62.23,61.95,62.23,471205.0,54.5252,54.7451,54.4988,54.7451,471205.0
2022-02-25 11:20:00,62.23,62.46,62.18,62.46,494316.0,54.7451,54.9475,54.7012,54.9475,494316.0
2022-02-25 11:30:00,62.46,62.56,62.32,62.37,561134.0,54.9475,55.0355,54.8243,54.8683,561134.0
2022-02-25 11:40:00,62.37,62.48,62.28,62.41,304592.0,54.8683,54.9651,54.7891,54.9035,304592.0
2022-02-25 11:50:00,62.41,62.79,62.41,62.77,379081.0,54.9035,55.2378,54.9035,55.2202,379081.0
2022-02-25 12:00:00,62.77,62.87,62.66,62.66,432367.0,55.2202,55.3082,55.1234,55.1234,432367.0
2022-02-25 12:10:00,62.66,62.77,62.49,62.61,348637.0,55.1234,55.2202,54.9739,55.0794,348637.0
2022-02-25 12:20:00,62.61,62.8,62.59,62.79,284289.0,55.0794,55.2466,55.0618,55.2378,284289.0
2022-02-25 12:30:00,62.78,62.89,62.77,62.8,243609.0,55.229,55.3258,55.2202,55.2466,243609.0
2022-02-25 12:40:00,62.8,62.85,62.68,62.71,373284.0,55.2466,55.2906,55.141,55.1674,373284.0
2022-02-25 12:50:00,62.7,62.75,62.54,62.59,547514.0,55.1586,55.2026,55.0179,55.0618,547514.0
2022-02-25 13:00:00,62.6,62.69,62.41,62.44,408696.0,55.0706,55.1498,54.9035,54.9299,408696.0
2022-02-25 13:10:00,62.44,62.62,62.35,62.6,335919.0,54.9299,55.0882,54.8507,55.0706,335919.0
2022-02-25 13:20:00,62.61,62.64,62.48,62.52,380937.0,55.0794,55.1058,54.9651,55.0003,380937.0
2022-02-25 13:30:00,62.52,62.65,62.45,62.5,238182.0,55.0003,55.1146,54.9387,54.9827,238182.0
2022-02-25 13:40:00,62.5,62.69,62.48,62.67,703808.0,54.9827,55.1498,54.9651,55.1322,703808.0
2022-02-25 13:50:00,62.66,62.67,62.41,62.42,393236.0,55.1234,55.1322,54.9035,54.9123,393236.0
2022-02-25 14:00:00,62.42,62.53,62.32,62.35,546455.0,54.9123,55.0091,54.8243,54.8507,546455.0
2022-02-25 14:10:00,62.35,62.41,62.27,62.34,335496.0,54.8507,54.9035,54.7803,54.8419,335496.0
2022-02-25 14:20:00,62.33,62.41,62.29,62.35,681402.0,54.8331,54.9035,54.7979,54.8507,681402.0
2022-02-25 14:30:00,62.35,62.4,62.16,62.18,372059.0,54.8507,54.8947,54.6836,54.7012,372059.0
2022-02-25 14:40:00,62.17,62.3,62.1,62.22,357110.0,54.6924,54.8067,54.6308,54.7363,357110.0
2022-02-25 14:50:00,62.22,62.23,61.94,61.96,991665.0,54.7363,54.7451,54.49,54.5076,991665.0
2022-02-25 15:00:00,61.96,61.98,61.87,61.89,1013502.0,54.5076,54.5252,54.4284,54.446,1013502.0
2022-02-25 15:10:00,61.89,62.09,61.85,62.09,769890.0,54.446,54.622,54.4109,54.622,769890.0
2022-02-25 15:20:00,62.08,62.16,62.01,62.06,602133.0,54.6132,54.6836,54.5516,54.5956,602133.0
2022-02-25 15:30:00,62.07,62.24,62.05,62.17,563486.0,54.6044,54.7539,54.5868,54.6924,563486.0
2022-02-25 15:40:00,62.16,62.3,62.04,62.13,1233597.0,54.6836,54.8067,54.578,54.6572,1233597.0
2022-02-25 15:50:00,62.13,62.24,61.91,61.98,2742937.0,54.6572,54.7539,54.4636,54.5252,2742937.0
2022-02-28 09:30:00,59.98,60.42,59.75,60.22,1721379.0,52.7658,53.1528,52.5634,52.9769,1721379.0
2022-02-28 09:40:00,60.21,60.21,59.24,59.3,1568488.0,52.9681,52.9681,52.1148,52.1676,1568488.0
2022-02-28 09:50:00,59.31,59.36,58.99,59.3,1800558.0,52.1764,52.2203,51.8948,52.1676,1800558.0
2022-02-28 10:00:00,59.29,59.57,59.26,59.4,980830.0,52.1588,52.4051,52.1324,52.2555,980830.0
2022-02-28 10:10:00,59.41,59.52,59.28,59.36,599035.0,52.2643,52.3611,52.15,52.2203,599035.0
2022-02-28 10:20:00,59.36,59.74,59.35,59.52,662216.0,52.2203,52.5546,52.2115,52.3611,662216.0
2022-02-28 10:30:00,59.52,60.1,59.5,60.0,838454.0,52.3611,52.8713,52.3435,52.7834,838454.0
2022-02-28 10:40:00,60.01,60.05,59.66,59.68,557129.0,52.7922,52.8274,52.4843,52.5019,557129.0
2022-02-28 10:50:00,59.67,59.71,59.5,59.54,637534.0,52.4931,52.5282,52.3435,52.3787,637534.0
2022-02-28 11:00:00,59.54,59.59,59.42,59.45,500631.0,52.3787,52.4227,52.2731,52.2995,500631.0
2022-02-28 11:10:00,59.45,59.59,59.36,59.55,704039.0,52.2995,52.4227,52.2203,52.3875,704039.0
2022-02-28 11:20:00,59.55,60.12,59.54,60.07,1430465.0,52.3875,52.8889,52.3787,52.8449,1430465.0
2022-02-28 11:30:00,60.08,60.21,59.96,59.98,846393.0,52.8537,52.9681,52.7482,52.7658,846393.0
2022-02-28 11:40:00,59.97,60.0,59.66,59.68,678753.0,52.757,52.7834,52.4843,52.5019,678753.0
2022-02-28 11:50:00,59.68,59.86,59.6,59.84,416392.0,52.5019,52.6602,52.4315,52.6426,416392.0
2022-02-28 12:00:00,59.83,59.98,59.66,59.69,550010.0,52.6338,52.7658,52.4843,52.5107,550010.0
2022-02-28 12:10:00,59.7,59.71,59.53,59.67,514939.0,52.5194,52.5282,52.3699,52.4931,514939.0
2022-02-28 12:20:00,59.67,59.82,59.61,59.73,321906.0,52.4931,52.625,52.4403,52.5458,321906.0
2022-02-28 12:30:00,59.72,59.72,59.55,59.6,414059.0,52.537,52.537,52.3875,52.4315,414059.0
2022-02-28 12:40:00,59.6,59.63,59.33,59.38,765287.0,52.4315,52.4579,52.194,52.2379,765287.0
2022-02-28 12:50:00,59.39,59.41,59.26,59.36,548930.0,52.2467,52.2643,52.1324,52.2203,548930.0
2022-02-28 13:00:00,59.36,59.55,59.31,59.53,593554.0,52.2203,52.3875,52.1764,52.3699,593554.0
2022-02-28 13:10:00,59.51,59.57,59.22,59.23,647173.0,52.3523,52.4051,52.0972,52.106,647173.0
2022-02-28 13:20:00,59.22,59.29,59.08,59.22,616518.0,52.0972,52.1588,51.974,52.0972,616518.0
2022-02-28 13:30:00,59.21,59.23,59.05,59.08,659589.0,52.0884,52.106,51.9476,51.974,659589.0
2022-02-28 13:40:00,59.08,59.08,58.87,58.94,919418.0,51.974,51.974,51.7893,51.8509,919418.0
2022-02-28 13:50:00,58.94,59.08,58.94,59.04,640674.0,51.8509,51.974,51.8509,51.9388,640674.0
2022-02-28 14:00:00,59.05,59.05,58.7,58.71,873951.0,51.9476,51.9476,51.6397,51.6485,873951.0
2022-02-28 14:10:00,58.71,58.75,58.58,58.66,786893.0,51.6485,51.6837,51.5342,51.6045,786893.0
2022-02-28 14:20:00,58.66,58.67,58.48,58.54,937354.0,51.6045,51.6133,51.4462,51.499,937354.0
2022-02-28 14:30:00,58.55,58.73,58.43,58.7,626264.0,51.5078,51.6661,51.4022,51.6397,626264.0
2022-02-28 14:40:00,58.69,58.83,58.67,58.73,658236.0,51.6309,51.7541,51.6133,51.6661,658236.0
2022-02-28 14:50:00,58.73,58.82,58.7,58.72,472399.0,51.6661,51.7453,51.6397,51.6573,472399.0
2022-02-28 15:00:00,58.72,58.78,58.61,58.71,432265.0,51.6573,51.7101,51.5606,51.6485,432265.0
2022-02-28 15:10:00,58.72,58.72,58.56,58.59,763347.0,51.6573,51.6573,51.5166,51.543,763347.0
2022-02-28 15:20:00,58.59,58.81,58.58,58.73,761821.0,51.543,51.7365,51.5342,51.6661,761821.0
2022-02-28 15:30:00,58.73,58.74,58.4,58.48,1038302.0,51.6661,51.6749,51.3758,51.4462,1038302.0
2022-02-28 15:40:00,58.49,59.0,58.48,58.95,1769058.0,51.455,51.9036,51.4462,51.8597,1769058.0
2022-02-28 15:50:00,58.97,59.28,58.8,59.21,4333883.0,51.8773,52.15,51.7277,52.0884,4333883.0
2022-03-01 09:30:00,58.39,58.54,57.92,58.07,2746531.0,51.367,51.499,50.9535,51.0855,2746531.0
2022-03-01 09:40:00,58.08,59.32,58.04,59.23,2213077.0,51.0943,52.1852,51.0591,52.106,2213077.0
2022-03-01 09:50:00,59.24,59.27,58.0,58.12,1489040.0,52.1148,52.1412,51.0239,51.1295,1489040.0
2022-03-01 10:00:00,58.13,58.49,58.05,58.2,1473118.0,51.1383,51.455,51.0679,51.1999,1473118.0
2022-03-01 10:10:00,58.2,58.43,58.02,58.09,1170508.0,51.1999,51.4022,51.0415,51.1031,1170508.0
2022-03-01 10:20:00,58.1,58.41,58.0,58.41,1398882.0,51.1119,51.3846,51.0239,51.3846,1398882.0
2022-03-01 10:30:00,58.41,58.61,58.26,58.32,699080.0,51.3846,51.5606,51.2526,51.3054,699080.0
2022-03-01 10:40:00,58.31,58.51,58.17,58.43,745465.0,51.2966,51.4726,51.1735,51.4022,745465.0
2022-03-01 10:50:00,58.43,59.17,58.4,58.69,1561025.0,51.4022,52.0532,51.3758,51.6309,1561025.0
2022-03-01 11:00:00,58.69,58.92,58.57,58.69,731309.0,51.6309,51.8333,51.5254,51.6309,731309.0
2022-03-01 11:10:00,58.69,58.88,58.32,58.35,461184.0,51.6309,51.7981,51.3054,51.3318,461184.0
2022-03-01 11:20:00,58.35,58.41,58.21,58.25,563568.0,51.3318,51.3846,51.2087,51.2439,563568.0
2022-03-01 11:30:00,58.25,58.6,58.03,58.6,836241.0,51.2439,51.5518,51.0503,51.5518,836241.0
2022-03-01 11:40:00,58.61,58.61,58.33,58.45,692743.0,51.5606,51.5606,51.3142,51.4198,692743.0
2022-03-01 11:50:00,58.45,58.66,58.36,58.58,683100.0,51.4198,51.6045,51.3406,51.5342,683100.0
2022-03-01 12:00:00,58.59,58.65,58.39,58.42,538941.0,51.543,51.5957,51.367,51.3934,538941.0
2022-03-01 12:10:00,58.43,58.84,58.3,58.8,1109768.0,51.4022,51.7629,51.2878,51.7277,1109768.0
2022-03-01 12:20:00,58.8,58.84,58.44,58.62,463860.0,51.7277,51.7629,51.411,51.5693,463860.0
2022-03-01 12:30:00,58.62,58.63,58.4,58.41,581058.0,51.5693,51.5781,51.3758,51.3846,581058.0
2022-03-01 12:40:00,58.42,58.63,58.4,58.6,444250.0,51.3934,51.5781,51.3758,51.5518,444250.0
2022-03-01 12:50:00,58.59,58.63,58.44,58.58,368714.0,51.543,51.5781,51.411,51.5342,368714.0
2022-03-01 13:00:00,58.57,58.66,58.38,58.42,541152.0,51.5254,51.6045,51.3582,51.3934,541152.0
2022-03-01 13:10:00,58.4,58.51,58.37,58.48,726802.0,51.3758,51.4726,51.3494,51.4462,726802.0
2022-03-01 13:20:00,58.48,58.51,58.38,58.42,838157.0,51.4462,51.4726,51.3582,51.3934,838157.0
2022-03-01 13:30:00,58.41,58.53,58.38,58.41,895677.0,51.3846,51.4902,51.3582,51.3846,895677.0
2022-03-01 13:40:00,58.41,58.53,58.23,58.42,1298310.0,51.3846,51.4902,51.2263,51.3934,1298310.0
2022-03-01 13:50:00,58.41,58.43,58.27,58.38,731164.0,51.3846,51.4022,51.2614,51.3582,731164.0
2022-03-01 14:00:00,58.38,58.39,58.01,58.01,1109862.0,51.3582,51.367,51.0327,51.0327,1109862.0
2022-03-01 14:10:00,58.02,58.29,57.95,58.29,1463105.0,51.0415,51.279,50.9799,51.279,1463105.0
2022-03-01 14:20:00,58.29,58.55,58.28,58.45,1318496.0,51.279,51.5078,51.2702,51.4198,1318496.0
2022-03-01 14:30:00,58.44,58.52,58.35,58.49,706650.0,51.411,51.4814,51.3318,51.455,706650.0
2022-03-01 14:40:00,58.49,58.63,58.44,58.56,967951.0,51.455,51.5781,51.411,51.5166,967951.0
2022-03-01 14:50:00,58.55,58.56,58.31,58.39,696286.0,51.5078,51.5166,51.2966,51.367,696286.0
2022-03-01 15:00:00,58.39,58.81,58.35,58.56,1295975.0,51.367,51.7365,51.3318,51.5166,1295975.0
2022-03-01 15:10:00,58.57,58.58,58.31,58.34,591739.0,51.5254,51.5342,51.2966,51.323,591739.0
2022-03-01 15:20:00,58.34,58.54,58.31,58.4,768782.0,51.323,51.499,51.2966,51.3758,768782.0
2022-03-01 15:30:00,58.4,58.57,58.38,58.48,1134575.0,51.3758,51.5254,51.3582,51.4462,1134575.0
2022-03-01 15:40:00,58.47,58.62,58.29,58.31,1664805.0,51.4374,51.5693,51.279,51.2966,1664805.0
2022-03-01 15:50:00,58.31,58.59,58.2,58.59,4175366.0,51.2966,51.543,51.1999,51.543,4175366.0
2022-03-02 09:30:00,57.0,57.31,56.11,56.33,5282071.0,50.1442,50.4169,49.3612,49.5548,5282071.0
2022-03-02 09:40:00,56.32,57.52,56.26,57.13,2748536.0,49.546,50.6017,49.4932,50.2586,2748536.0
2022-03-02 09:50:00,57.12,57.14,56.12,56.23,2667337.0,50.2498,50.2674,49.37,49.4668,2667337.0
2022-03-02 10:00:00,56.23,56.45,55.93,56.05,2752857.0,49.4668,49.6603,49.2029,49.3085,2752857.0
2022-03-02 10:10:00,56.06,56.3,55.94,56.29,2515837.0,49.3173,49.5284,49.2117,49.5196,2515837.0
2022-03-02 10:20:00,56.29,56.77,56.27,56.72,1300548.0,49.5196,49.9419,49.502,49.8979,1300548.0
2022-03-02 10:30:00,56.72,57.37,56.59,57.28,2081071.0,49.8979,50.4697,49.7835,50.3905,2081071.0
2022-03-02 10:40:00,57.28,57.4,57.04,57.12,1427501.0,50.3905,50.4961,50.1794,50.2498,1427501.0
2022-03-02 10:50:00,57.13,57.57,57.1,57.46,1224096.0,50.2586,50.6456,50.2322,50.5489,1224096.0
2022-03-02 11:00:00,57.45,58.21,57.43,58.01,1898883.0,50.5401,51.2087,50.5225,51.0327,1898883.0
2022-03-02 11:10:00,58.01,58.33,57.9,58.22,1328228.0,51.0327,51.3142,50.9359,51.2175,1328228.0
2022-03-02 11:20:00,58.22,58.58,58.16,58.54,1061193.0,51.2175,51.5342,51.1647,51.499,1061193.0
2022-03-02 11:30:00,58.54,59.19,58.54,59.1,1717786.0,51.499,52.0708,51.499,51.9916,1717786.0
2022-03-02 11:40:00,59.11,59.11,58.65,58.66,1442589.0,52.0004,52.0004,51.5957,51.6045,1442589.0
2022-03-02 11:50:00,58.66,59.02,58.64,59.01,874754.0,51.6045,51.9212,51.5869,51.9124,874754.0
2022-03-02 12:00:00,59.01,59.07,58.67,58.67,660120.0,51.9124,51.9652,51.6133,51.6133,660120.0
2022-03-02 12:10:00,58.68,58.84,58.54,58.83,852898.0,51.6221,51.7629,51.499,51.7541,852898.0
2022-03-02 12:20:00,58.83,58.98,58.68,58.87,575561.0,51.7541,51.886,51.6221,51.7893,575561.0
2022-03-02 12:30:00,58.87,59.4,58.87,59.21,1038363.0,51.7893,52.2555,51.7893,52.0884,1038363.0
2022-03-02 12:40:00,59.2,59.25,59.05,59.12,514356.0,52.0796,52.1236,51.9476,52.0092,514356.0
2022-03-02 12:50:00,59.12,59.28,59.04,59.28,361300.0,52.0092,52.15,51.9388,52.15,361300.0
2022-03-02 13:00:00,59.28,59.54,59.27,59.51,896398.0,52.15,52.3787,52.1412,52.3523,896398.0
2022-03-02 13:10:00,59.52,59.58,59.29,59.3,595901.0,52.3611,52.4139,52.1588,52.1676,595901.0
2022-03-02 13:20:00,59.3,59.39,59.28,59.34,373182.0,52.1676,52.2467,52.15,52.2027,373182.0
2022-03-02 13:30:00,59.34,59.54,59.34,59.5,400574.0,52.2027,52.3787,52.2027,52.3435,400574.0
2022-03-02 13:40:00,59.5,59.54,59.43,59.45,707642.0,52.3435,52.3787,52.2819,52.2995,707642.0
2022-03-02 13:50:00,59.45,59.7,59.44,59.63,655489.0,52.2995,52.5194,52.2907,52.4579,655489.0
2022-03-02 14:00:00,59.62,59.64,59.44,59.47,531254.0,52.4491,52.4667,52.2907,52.3171,531254.0
2022-03-02 14:10:00,59.47,59.51,59.34,59.38,413249.0,52.3171,52.3523,52.2027,52.2379,413249.0
2022-03-02 14:20:00,59.38,59.45,59.24,59.37,654439.0,52.2379,52.2995,52.1148,52.2291,654439.0
2022-03-02 14:30:00,59.37,59.38,59.23,59.38,509539.0,52.2291,52.2379,52.106,52.2379,509539.0
2022-03-02 14:40:00,59.38,59.45,59.3,59.34,431062.0,52.2379,52.2995,52.1676,52.2027,431062.0
2022-03-02 14:50:00,59.34,59.41,59.11,59.16,646117.0,52.2027,52.2643,52.0004,52.0444,646117.0
2022-03-02 15:00:00,59.15,59.44,59.13,59.39,526922.0,52.0356,52.2907,52.018,52.2467,526922.0
2022-03-02 15:10:00,59.38,59.4,59.19,59.28,503867.0,52.2379,52.2555,52.0708,52.15,503867.0
2022-03-02 15:20:00,59.28,59.43,59.24,59.42,666119.0,52.15,52.2819,52.1148,52.2731,666119.0
2022-03-02 15:30:00,59.42,59.67,59.39,59.66,1594430.0,52.2731,52.4931,52.2467,52.4843,1594430.0
2022-03-02 15:40:00,59.66,59.79,59.51,59.75,1867288.0,52.4843,52.5986,52.3523,52.5634,1867288.0
2022-03-02 15:50:00,59.75,59.86,59.52,59.56,3679455.0,52.5634,52.6602,52.3611,52.3963,3679455.0
2022-03-03 09:30:00,58.75,58.99,57.98,58.08,3357425.0,51.6837,51.8948,51.0063,51.0943,3357425.0
2022-03-03 09:40:00,58.08,58.92,57.91,58.51,3178733.0,51.0943,51.8333,50.9447,51.4726,3178733.0
2022-03-03 09:50:00,58.52,58.65,58.24,58.46,1871423.0,51.4814,51.5957,51.2351,51.4286,1871423.0
2022-03-03 10:00:00,58.45,58.6,57.94,57.95,2128981.0,51.4198,51.5518,50.9711,50.9799,2128981.0
2022-03-03 10:10:00,57.94,58.24,57.79,58.05,2314886.0,50.9711,51.2351,50.8392,51.0679,2314886.0
2022-03-03 10:20:00,58.07,58.11,57.83,57.9,877400.0,51.0855,51.1207,50.8744,50.9359,877400.0
2022-03-03 10:30:00,57.89,58.01,57.64,57.67,1178926.0,50.9272,51.0327,50.7072,50.7336,1178926.0
2022-03-03 10:40:00,57.67,57.7,57.27,57.5,1727106.0,50.7336,50.76,50.3817,50.5841,1727106.0
2022-03-03 10:50:00,57.5,57.53,57.25,57.33,1593721.0,50.5841,50.6105,50.3641,50.4345,1593721.0
2022-03-03 11:00:00,57.33,57.34,57.05,57.29,1326218.0,50.4345,50.4433,50.1882,50.3993,1326218.0
2022-03-03 11:10:00,57.3,57.33,56.99,57.21,1044621.0,50.4081,50.4345,50.1354,50.3289,1044621.0
2022-03-03 11:20:00,57.22,57.33,57.15,57.19,844957.0,50.3377,50.4345,50.2762,50.3113,844957.0
2022-03-03 11:30:00,57.18,57.39,57.13,57.38,1096788.0,50.3025,50.4873,50.2586,50.4785,1096788.0
2022-03-03 11:40:00,57.39,57.74,57.39,57.46,966118.0,50.4873,50.7952,50.4873,50.5489,966118.0
2022-03-03 11:50:00,57.46,57.61,57.38,57.52,899644.0,50.5489,50.6808,50.4785,50.6017,899644.0
2022-03-03 12:00:00,57.51,57.78,57.43,57.78,766588.0,50.5929,50.8304,50.5225,50.8304,766588.0
2022-03-03 12:10:00,57.78,57.86,57.45,57.64,856263.0,50.8304,50.9008,50.5401,50.7072,856263.0
2022-03-03 12:20:00,57.64,57.65,57.37,57.46,648250.0,50.7072,50.716,50.4697,50.5489,648250.0
2022-03-03 12:30:00,57.46,58.09,57.45,57.76,971664.0,50.5489,51.1031,50.5401,50.8128,971664.0
2022-03-03 12:40:00,57.75,57.95,57.64,57.88,500658.0,50.804,50.9799,50.7072,50.9184,500658.0
2022-03-03 12:50:00,57.87,57.89,57.68,57.81,512075.0,50.9096,50.9272,50.7424,50.8568,512075.0
2022-03-03 13:00:00,57.81,57.91,57.72,57.79,437403.0,50.8568,50.9447,50.7776,50.8392,437403.0
2022-03-03 13:10:00,57.78,57.83,57.67,57.75,497963.0,50.8304,50.8744,50.7336,50.804,497963.0
2022-03-03 13:20:00,57.76,57.76,57.61,57.66,435738.0,50.8128,50.8128,50.6808,50.7248,435738.0
2022-03-03 13:30:00,57.66,57.66,57.47,57.62,650927.0,50.7248,50.7248,50.5577,50.6896,650927.0
2022-03-03 13:40:00,57.61,57.62,57.44,57.52,496880.0,50.6808,50.6896,50.5313,50.6017,496880.0
2022-03-03 13:50:00,57.52,57.65,57.5,57.55,445007.0,50.6017,50.716,50.5841,50.628,445007.0
2022-03-03 14:00:00,57.55,57.65,57.52,57.62,340137.0,50.628,50.716,50.6017,50.6896,340137.0
2022-03-03 14:10:00,57.62,57.85,57.61,57.73,689572.0,50.6896,50.892,50.6808,50.7864,689572.0
2022-03-03 14:20:00,57.73,57.73,57.63,57.66,402104.0,50.7864,50.7864,50.6984,50.7248,402104.0
2022-03-03 14:30:00,57.66,57.68,57.62,57.64,325593.0,50.7248,50.7424,50.6896,50.7072,325593.0
2022-03-03 14:40:00,57.65,57.67,57.44,57.45,650927.0,50.716,50.7336,50.5313,50.5401,650927.0
2022-03-03 14:50:00,57.45,57.45,57.3,57.33,580911.0,50.5401,50.5401,50.4081,50.4345,580911.0
2022-03-03 15:00:00,57.32,57.35,57.19,57.27,719180.0,50.4257,50.4521,50.3113,50.3817,719180.0
2022-03-03 15:10:00,57.27,57.36,57.22,57.33,741098.0,50.3817,50.4609,50.3377,50.4345,741098.0
2022-03-03 15:20:00,57.33,57.43,57.25,57.4,632108.0,50.4345,50.5225,50.3641,50.4961,632108.0
2022-03-03 15:30:00,57.39,57.41,57.14,57.33,1351340.0,50.4873,50.5049,50.2674,50.4345,1351340.0
2022-03-03 15:40:00,57.32,57.33,57.01,57.08,1690440.0,50.4257,50.4345,50.153,50.2146,1690440.0
2022-03-03 15:50:00,57.08,57.68,57.0,57.67,5795234.0,50.2146,50.7424,50.1442,50.7336,5795234.0
2022-03-04 09:30:00,55.91,56.56,55.86,56.23,3795539.0,49.1853,49.7571,49.1413,49.4668,3795539.0
2022-03-04 09:40:00,56.23,56.33,55.64,55.7,1834614.0,49.4668,49.5548,48.9478,49.0006,1834614.0
2022-03-04 09:50:00,55.7,56.1,55.65,56.0,1749212.0,49.0006,49.3524,48.9566,49.2645,1749212.0
2022-03-04 10:00:00,55.98,56.11,55.8,56.03,1879696.0,49.2469,49.3612,49.0885,49.2909,1879696.0
2022-03-04 10:10:00,56.02,56.07,55.48,55.73,2062414.0,49.2821,49.3261,48.807,49.0269,2062414.0
2022-03-04 10:20:00,55.73,55.97,55.6,55.94,1363188.0,49.0269,49.2381,48.9126,49.2117,1363188.0
2022-03-04 10:30:00,55.93,55.94,55.62,55.86,1046303.0,49.2029,49.2117,48.9302,49.1413,1046303.0
2022-03-04 10:40:00,55.85,55.86,55.54,55.66,1545153.0,49.1325,49.1413,48.8598,48.9654,1545153.0
2022-03-04 10:50:00,55.66,55.75,55.42,55.43,1022925.0,48.9654,49.0445,48.7542,48.763,1022925.0
2022-03-04 11:00:00,55.43,55.45,55.24,55.44,1674104.0,48.763,48.7806,48.5959,48.7718,1674104.0
2022-03-04 11:10:00,55.43,56.0,55.43,55.91,1314296.0,48.763,49.2645,48.763,49.1853,1314296.0
2022-03-04 11:20:00,55.91,56.18,55.87,56.14,1467328.0,49.1853,49.4228,49.1501,49.3876,1467328.0
2022-03-04 11:30:00,56.14,56.3,55.55,55.65,1557826.0,49.3876,49.5284,48.8686,48.9566,1557826.0
2022-03-04 11:40:00,55.65,55.85,55.19,55.85,1664787.0,48.9566,49.1325,48.5519,49.1325,1664787.0
2022-03-04 11:50:00,55.84,55.88,55.55,55.6,1146684.0,49.1237,49.1589,48.8686,48.9126,1146684.0
2022-03-04 12:00:00,55.61,55.76,55.54,55.74,675650.0,48.9214,49.0533,48.8598,49.0357,675650.0
2022-03-04 12:10:00,55.73,56.26,55.73,56.11,1038475.0,49.0269,49.4932,49.0269,49.3612,1038475.0
2022-03-04 12:20:00,56.12,56.21,55.97,56.14,704919.0,49.37,49.4492,49.2381,49.3876,704919.0
2022-03-04 12:30:00,56.15,56.15,55.94,56.02,712735.0,49.3964,49.3964,49.2117,49.2821,712735.0
2022-03-04 12:40:00,56.04,56.06,55.92,56.0,404010.0,49.2997,49.3173,49.1941,49.2645,404010.0
2022-03-04 12:50:00,56.0,56.24,55.91,56.23,797206.0,49.2645,49.4756,49.1853,49.4668,797206.0
2022-03-04 13:00:00,56.23,56.47,56.23,56.35,818355.0,49.4668,49.6779,49.4668,49.5724,818355.0
2022-03-04 13:10:00,56.35,56.42,56.12,56.16,600725.0,49.5724,49.634,49.37,49.4052,600725.0
2022-03-04 13:20:00,56.17,56.3,56.08,56.12,550118.0,49.414,49.5284,49.3349,49.37,550118.0
2022-03-04 13:30:00,56.11,56.24,56.07,56.22,507662.0,49.3612,49.4756,49.3261,49.458,507662.0
2022-03-04 13:40:00,56.21,56.22,55.88,56.02,661708.0,49.4492,49.458,49.1589,49.2821,661708.0
2022-03-04 13:50:00,56.01,56.08,55.9,55.91,515993.0,49.2733,49.3349,49.1765,49.1853,515993.0
2022-03-04 14:00:00,55.91,56.09,55.79,56.03,829427.0,49.1853,49.3436,49.0797,49.2909,829427.0
2022-03-04 14:10:00,56.03,56.21,55.98,56.21,661358.0,49.2909,49.4492,49.2469,49.4492,661358.0
2022-03-04 14:20:00,56.2,56.4,56.15,56.28,714615.0,49.4404,49.6164,49.3964,49.5108,714615.0
2022-03-04 14:30:00,56.27,56.27,55.9,55.94,727101.0,49.502,49.502,49.1765,49.2117,727101.0
2022-03-04 14:40:00,55.93,55.94,55.75,55.77,659912.0,49.2029,49.2117,49.0445,49.0621,659912.0
2022-03-04 14:50:00,55.77,56.01,55.74,55.79,908545.0,49.0621,49.2733,49.0357,49.0797,908545.0
2022-03-04 15:00:00,55.79,56.19,55.79,56.06,673726.0,49.0797,49.4316,49.0797,49.3173,673726.0
2022-03-04 15:10:00,56.06,56.22,55.98,56.15,695103.0,49.3173,49.458,49.2469,49.3964,695103.0
2022-03-04 15:20:00,56.16,56.4,56.09,56.3,671555.0,49.4052,49.6164,49.3436,49.5284,671555.0
2022-03-04 15:30:00,56.3,56.34,56.16,56.25,993605.0,49.5284,49.5636,49.4052,49.4844,993605.0
2022-03-04 15:40:00,56.25,56.34,56.17,56.22,1335885.0,49.4844,49.5636,49.414,49.458,1335885.0
2022-03-04 15:50:00,56.22,56.66,56.17,56.59,3727077.0,49.458,49.8451,49.414,49.7835,3727077.0
2022-03-07 09:30:00,55.07,55.28,54.44,54.62,2910025.0,48.4463,48.6311,47.8921,48.0505,2910025.0
2022-03-07 09:40:00,54.62,54.95,54.07,54.11,2187442.0,48.0505,48.3408,47.5666,47.6018,2187442.0
2022-03-07 09:50:00,54.11,54.98,54.08,54.7,1634114.0,47.6018,48.3672,47.5754,48.1208,1634114.0
2022-03-07 10:00:00,54.71,55.74,54.64,55.72,1749528.0,48.1296,49.0357,48.0681,49.0182,1749528.0
2022-03-07 10:10:00,55.72,56.13,55.67,55.97,1690988.0,49.0182,49.3788,48.9742,49.2381,1690988.0
2022-03-07 10:20:00,55.97,56.1,55.5,55.51,880616.0,49.2381,49.3524,48.8246,48.8334,880616.0
2022-03-07 10:30:00,55.51,55.88,55.38,55.41,1352451.0,48.8334,49.1589,48.719,48.7454,1352451.0
2022-03-07 10:40:00,55.4,55.59,55.31,55.39,1124752.0,48.7366,48.9038,48.6575,48.7278,1124752.0
2022-03-07 10:50:00,55.39,55.47,55.17,55.23,995679.0,48.7278,48.7982,48.5343,48.5871,995679.0
2022-03-07 11:00:00,55.22,55.58,55.06,55.46,693832.0,48.5783,48.895,48.4375,48.7894,693832.0
2022-03-07 11:10:00,55.46,55.58,55.33,55.44,702051.0,48.7894,48.895,48.6751,48.7718,702051.0
2022-03-07 11:20:00,55.43,55.73,55.28,55.62,722785.0,48.763,49.0269,48.6311,48.9302,722785.0
2022-03-07 11:30:00,55.62,55.65,55.3,55.44,900103.0,48.9302,48.9566,48.6487,48.7718,900103.0
2022-03-07 11:40:00,55.45,55.6,55.37,55.44,801470.0,48.7806,48.9126,48.7102,48.7718,801470.0
2022-03-07 11:50:00,55.44,55.5,55.25,55.48,764726.0,48.7718,48.8246,48.6047,48.807,764726.0
2022-03-07 12:00:00,55.47,55.76,55.39,55.75,669839.0,48.7982,49.0533,48.7278,49.0445,669839.0
2022-03-07 12:10:00,55.76,56.0,55.73,55.88,701180.0,49.0533,49.2645,49.0269,49.1589,701180.0
2022-03-07 12:20:00,55.89,55.98,55.58,55.75,706415.0,49.1677,49.2469,48.895,49.0445,706415.0
2022-03-07 12:30:00,55.76,55.98,55.71,55.96,640213.0,49.0533,49.2469,49.0094,49.2293,640213.0
2022-03-07 12:40:00,55.96,56.08,55.82,56.02,785491.0,49.2293,49.3349,49.1061,49.2821,785491.0
2022-03-07 12:50:00,56.02,56.2,55.97,56.05,853650.0,49.2821,49.4404,49.2381,49.3085,853650.0
2022-03-07 13:00:00,56.04,56.27,56.01,56.17,635146.0,49.2997,49.502,49.2733,49.414,635146.0
2022-03-07 13:10:00,56.18,56.22,55.82,55.82,721619.0,49.4228,49.458,49.1061,49.1061,721619.0
2022-03-07 13:20:00,55.83,56.04,55.77,55.86,746052.0,49.1149,49.2997,49.0621,49.1413,746052.0
2022-03-07 13:30:00,55.85,56.04,55.83,56.0,655925.0,49.1325,49.2997,49.1149,49.2645,655925.0
2022-03-07 13:40:00,56.0,56.21,55.91,56.05,791734.0,49.2645,49.4492,49.1853,49.3085,791734.0
2022-03-07 13:50:00,56.05,56.12,55.77,55.8,357254.0,49.3085,49.37,49.0621,49.0885,357254.0
2022-03-07 14:00:00,55.79,55.87,55.71,55.77,554257.0,49.0797,49.1501,49.0094,49.0621,554257.0
2022-03-07 14:10:00,55.77,55.97,55.74,55.96,769447.0,49.0621,49.2381,49.0357,49.2293,769447.0
2022-03-07 14:20:00,55.95,55.97,55.83,55.88,464737.0,49.2205,49.2381,49.1149,49.1589,464737.0
2022-03-07 14:30:00,55.89,56.08,55.87,56.08,457532.0,49.1677,49.3349,49.1501,49.3349,457532.0
2022-03-07 14:40:00,56.08,56.13,55.92,56.05,591700.0,49.3349,49.3788,49.1941,49.3085,591700.0
2022-03-07 14:50:00,56.06,56.14,55.91,55.98,648879.0,49.3173,49.3876,49.1853,49.2469,648879.0
2022-03-07 15:00:00,55.98,56.01,55.63,55.66,790191.0,49.2469,49.2733,48.939,48.9654,790191.0
2022-03-07 15:10:00,55.68,55.71,55.42,55.47,1424858.0,48.983,49.0094,48.7542,48.7982,1424858.0
2022-03-07 15:20:00,55.47,55.82,55.46,55.7,843111.0,48.7982,49.1061,48.7894,49.0006,843111.0
2022-03-07 15:30:00,55.7,55.73,55.54,55.61,1048758.0,49.0006,49.0269,48.8598,48.9214,1048758.0
2022-03-07 15:40:00,55.6,55.69,55.35,55.38,1648601.0,48.9126,48.9918,48.6927,48.719,1648601.0
2022-03-07 15:50:00,55.37,55.77,55.28,55.56,4364510.0,48.7102,49.0621,48.6311,48.8774,4364510.0
2022-03-08 09:30:00,56.56,57.29,55.94,56.01,1993355.0,49.7571,50.3993,49.2117,49.2733,1993355.0
2022-03-08 09:40:00,55.99,56.28,55.7,55.94,1137538.0,49.2557,49.5108,49.0006,49.2117,1137538.0
2022-03-08 09:50:00,55.94,56.1,55.79,55.91,797488.0,49.2117,49.3524,49.0797,49.1853,797488.0
2022-03-08 10:00:00,55.92,55.93,55.48,55.52,1149626.0,49.1941,49.2029,48.807,48.8422,1149626.0
2022-03-08 10:10:00,55.52,56.27,55.4,56.25,900833.0,48.8422,49.502,48.7366,49.4844,900833.0
2022-03-08 10:20:00,56.23,56.34,55.89,55.92,890044.0,49.4668,49.5636,49.1677,49.1941,890044.0
2022-03-08 10:30:00,55.93,56.1,55.17,55.26,843149.0,49.2029,49.3524,48.5343,48.6135,843149.0
2022-03-08 10:40:00,55.26,55.75,55.21,55.7,635124.0,48.6135,49.0445,48.5695,49.0006,635124.0
2022-03-08 10:50:00,55.7,55.72,55.29,55.35,608311.0,49.0006,49.0182,48.6399,48.6927,608311.0
2022-03-08 11:00:00,55.36,55.37,54.92,54.96,860484.0,48.7015,48.7102,48.3144,48.3496,860484.0
2022-03-08 11:10:00,54.98,55.17,54.98,55.09,609590.0,48.3672,48.5343,48.3672,48.4639,609590.0
2022-03-08 11:20:00,55.09,55.14,54.91,54.97,811073.0,48.4639,48.5079,48.3056,48.3584,811073.0
2022-03-08 11:30:00,54.97,55.21,54.91,55.12,997213.0,48.3584,48.5695,48.3056,48.4903,997213.0
2022-03-08 11:40:00,55.12,55.46,55.01,55.46,529406.0,48.4903,48.7894,48.3935,48.7894,529406.0
2022-03-08 11:50:00,55.46,55.59,55.41,55.59,418347.0,48.7894,48.9038,48.7454,48.9038,418347.0
2022-03-08 12:00:00,55.59,56.0,55.54,55.9,623490.0,48.9038,49.2645,48.8598,49.1765,623490.0
2022-03-08 12:10:00,55.89,56.39,55.8,56.32,881345.0,49.1677,49.6076,49.0885,49.546,881345.0
2022-03-08 12:20:00,56.32,56.36,55.92,56.23,711588.0,49.546,49.5812,49.1941,49.4668,711588.0
2022-03-08 12:30:00,56.23,56.27,56.01,56.18,484143.0,49.4668,49.502,49.2733,49.4228,484143.0
2022-03-08 12:40:00,56.18,56.25,55.98,56.13,380237.0,49.4228,49.4844,49.2469,49.3788,380237.0
2022-03-08 12:50:00,56.13,56.23,55.93,56.18,466772.0,49.3788,49.4668,49.2029,49.4228,466772.0
2022-03-08 13:00:00,56.19,56.27,56.08,56.24,466341.0,49.4316,49.502,49.3349,49.4756,466341.0
2022-03-08 13:10:00,56.25,56.37,56.17,56.32,465163.0,49.4844,49.59,49.414,49.546,465163.0
2022-03-08 13:20:00,56.32,56.32,55.63,55.64,548959.0,49.546,49.546,48.939,48.9478,548959.0
2022-03-08 13:30:00,55.65,55.66,55.14,55.19,543874.0,48.9566,48.9654,48.5079,48.5519,543874.0
2022-03-08 13:40:00,55.19,55.25,55.05,55.1,565848.0,48.5519,48.6047,48.4287,48.4727,565848.0
2022-03-08 13:50:00,55.1,55.15,54.93,55.0,821182.0,48.4727,48.5167,48.3232,48.3848,821182.0
2022-03-08 14:00:00,54.99,55.11,54.8,55.01,1161746.0,48.376,48.4815,48.2088,48.3935,1161746.0
2022-03-08 14:10:00,55.01,55.05,54.85,55.0,946685.0,48.3935,48.4287,48.2528,48.3848,946685.0
2022-03-08 14:20:00,55.0,55.22,54.91,55.13,677146.0,48.3848,48.5783,48.3056,48.4991,677146.0
2022-03-08 14:30:00,55.11,55.54,55.09,55.47,854798.0,48.4815,48.8598,48.4639,48.7982,854798.0
2022-03-08 14:40:00,55.48,55.71,55.35,55.67,555818.0,48.807,49.0094,48.6927,48.9742,555818.0
2022-03-08 14:50:00,55.67,55.76,55.59,55.69,654477.0,48.9742,49.0533,48.9038,48.9918,654477.0
2022-03-08 15:00:00,55.69,55.9,55.66,55.8,629705.0,48.9918,49.1765,48.9654,49.0885,629705.0
2022-03-08 15:10:00,55.81,55.84,55.62,55.72,593462.0,49.0973,49.1237,48.9302,49.0182,593462.0
2022-03-08 15:20:00,55.72,55.74,55.39,55.41,525578.0,49.0182,49.0357,48.7278,48.7454,525578.0
2022-03-08 15:30:00,55.42,55.42,55.07,55.2,639936.0,48.7542,48.7542,48.4463,48.5607,639936.0
2022-03-08 15:40:00,55.2,55.24,54.9,54.91,1164004.0,48.5607,48.5959,48.2968,48.3056,1164004.0
2022-03-08 15:50:00,54.9,55.05,54.76,54.86,3946895.0,48.2968,48.4287,48.1736,48.2616,3946895.0
2022-03-09 09:30:00,56.9,57.14,56.28,56.79,2279242.0,50.0562,50.2674,49.5108,49.9595,2279242.0
2022-03-09 09:40:00,56.81,57.25,56.74,57.24,1151716.0,49.977,50.3641,49.9155,50.3553,1151716.0
2022-03-09 09:50:00,57.25,57.28,56.54,56.87,874831.0,50.3641,50.3905,49.7395,50.0298,874831.0
2022-03-09 10:00:00,56.88,57.18,56.84,56.93,675221.0,50.0386,50.3025,50.0034,50.0826,675221.0
2022-03-09 10:10:00,56.93,57.14,56.81,56.91,504644.0,50.0826,50.2674,49.977,50.065,504644.0
2022-03-09 10:20:00,56.9,56.96,56.69,56.84,454823.0,50.0562,50.109,49.8715,50.0034,454823.0
2022-03-09 10:30:00,56.85,56.89,56.61,56.83,586543.0,50.0122,50.0474,49.8011,49.9946,586543.0
2022-03-09 10:40:00,56.83,56.93,56.66,56.76,432949.0,49.9946,50.0826,49.8451,49.9331,432949.0
2022-03-09 10:50:00,56.76,56.92,56.65,56.85,495494.0,49.9331,50.0738,49.8363,50.0122,495494.0
2022-03-09 11:00:00,56.85,56.87,56.58,56.71,435906.0,50.0122,50.0298,49.7747,49.8891,435906.0
2022-03-09 11:10:00,56.7,56.72,56.43,56.59,528397.0,49.8803,49.8979,49.6428,49.7835,528397.0
2022-03-09 11:20:00,56.59,56.62,56.22,56.25,463682.0,49.7835,49.8099,49.458,49.4844,463682.0
2022-03-09 11:30:00,56.25,56.64,56.24,56.63,506350.0,49.4844,49.8275,49.4756,49.8187,506350.0
2022-03-09 11:40:00,56.62,56.7,56.27,56.4,610710.0,49.8099,49.8803,49.502,49.6164,610710.0
2022-03-09 11:50:00,56.39,56.55,56.28,56.51,540483.0,49.6076,49.7483,49.5108,49.7131,540483.0
2022-03-09 12:00:00,56.51,56.56,56.12,56.28,563450.0,49.7131,49.7571,49.37,49.5108,563450.0
2022-03-09 12:10:00,56.27,56.48,56.17,56.17,612165.0,49.502,49.6867,49.414,49.414,612165.0
2022-03-09 12:20:00,56.18,56.41,56.17,56.3,399501.0,49.4228,49.6252,49.414,49.5284,399501.0
2022-03-09 12:30:00,56.3,56.49,56.28,56.42,479591.0,49.5284,49.6955,49.5108,49.634,479591.0
2022-03-09 12:40:00,56.41,56.72,56.34,56.63,947168.0,49.6252,49.8979,49.5636,49.8187,947168.0
2022-03-09 12:50:00,56.63,56.67,56.35,56.51,333400.0,49.8187,49.8539,49.5724,49.7131,333400.0
2022-03-09 13:00:00,56.51,56.63,56.46,56.59,566997.0,49.7131,49.8187,49.6691,49.7835,566997.0
2022-03-09 13:10:00,56.59,56.64,56.3,56.3,613315.0,49.7835,49.8275,49.5284,49.5284,613315.0
2022-03-09 13:20:00,56.3,56.48,56.27,56.45,460277.0,49.5284,49.6867,49.502,49.6603,460277.0
2022-03-09 13:30:00,56.45,56.45,56.14,56.22,518389.0,49.6603,49.6603,49.3876,49.458,518389.0
2022-03-09 13:40:00,56.22,56.3,56.06,56.08,441439.0,49.458,49.5284,49.3173,49.3349,441439.0
2022-03-09 13:50:00,56.08,56.15,55.94,56.02,434462.0,49.3349,49.3964,49.2117,49.2821,434462.0
2022-03-09 14:00:00,56.02,56.15,55.9,55.91,410255.0,49.2821,49.3964,49.1765,49.1853,410255.0
2022-03-09 14:10:00,55.91,55.95,55.81,55.88,533064.0,49.1853,49.2205,49.0973,49.1589,533064.0
2022-03-09 14:20:00,55.87,56.06,55.83,56.03,389558.0,49.1501,49.3173,49.1149,49.2909,389558.0
2022-03-09 14:30:00,56.03,56.06,55.93,55.96,396732.0,49.2909,49.3173,49.2029,49.2293,396732.0
2022-03-09 14:40:00,55.96,56.09,55.86,55.91,468988.0,49.2293,49.3436,49.1413,49.1853,468988.0
2022-03-09 14:50:00,55.92,56.09,55.9,56.01,460233.0,49.1941,49.3436,49.1765,49.2733,460233.0
2022-03-09 15:00:00,56.02,56.2,56.01,56.19,392681.0,49.2821,49.4404,49.2733,49.4316,392681.0
2022-03-09 15:10:00,56.19,56.26,56.04,56.09,607180.0,49.4316,49.4932,49.2997,49.3436,607180.0
2022-03-09 15:20:00,56.08,56.31,56.08,56.28,567529.0,49.3349,49.5372,49.3349,49.5108,567529.0
2022-03-09 15:30:00,56.28,56.37,56.19,56.2,713922.0,49.5108,49.59,49.4316,49.4404,713922.0
2022-03-09 15:40:00,56.2,56.54,56.19,56.42,1508430.0,49.4404,49.7395,49.4316,49.634,1508430.0
2022-03-09 15:50:00,56.43,56.51,55.92,55.96,2384823.0,49.6428,49.7131,49.1941,49.2293,2384823.0
2022-03-10 09:30:00,55.02,55.37,54.53,54.58,2235304.0,48.4023,48.7102,47.9713,48.0153,2235304.0
2022-03-10 09:40:00,54.58,54.92,54.41,54.57,1167297.0,48.0153,48.3144,47.8657,48.0065,1167297.0
2022-03-10 09:50:00,54.59,55.08,54.27,54.94,780734.0,48.0241,48.4551,47.7426,48.332,780734.0
2022-03-10 10:00:00,54.95,54.95,54.67,54.87,545256.0,48.3408,48.3408,48.0944,48.2704,545256.0
2022-03-10 10:10:00,54.88,55.21,54.84,55.18,591773.0,48.2792,48.5695,48.244,48.5431,591773.0
2022-03-10 10:20:00,55.19,55.21,54.91,54.93,416156.0,48.5519,48.5695,48.3056,48.3232,416156.0
2022-03-10 10:30:00,54.91,54.98,54.66,54.72,454886.0,48.3056,48.3672,48.0856,48.1384,454886.0
2022-03-10 10:40:00,54.71,54.76,54.5,54.63,403522.0,48.1296,48.1736,47.9449,48.0593,403522.0
2022-03-10 10:50:00,54.62,54.62,54.32,54.43,450505.0,48.0505,48.0505,47.7865,47.8833,450505.0
2022-03-10 11:00:00,54.41,54.45,54.28,54.41,430848.0,47.8657,47.9009,47.7514,47.8657,430848.0
2022-03-10 11:10:00,54.4,54.55,54.33,54.48,434958.0,47.8569,47.9889,47.7953,47.9273,434958.0
2022-03-10 11:20:00,54.48,54.59,54.4,54.44,608292.0,47.9273,48.0241,47.8569,47.8921,608292.0
2022-03-10 11:30:00,54.44,54.56,54.34,54.52,539918.0,47.8921,47.9977,47.8041,47.9625,539918.0
2022-03-10 11:40:00,54.53,54.58,54.28,54.39,490262.0,47.9713,48.0153,47.7514,47.8481,490262.0
2022-03-10 11:50:00,54.4,54.48,54.32,54.45,295040.0,47.8569,47.9273,47.7865,47.9009,295040.0
2022-03-10 12:00:00,54.43,54.47,54.3,54.34,373119.0,47.8833,47.9185,47.7689,47.8041,373119.0
2022-03-10 12:10:00,54.34,54.36,54.19,54.21,338180.0,47.8041,47.8217,47.6722,47.6898,338180.0
2022-03-10 12:20:00,54.21,54.34,54.2,54.27,427933.0,47.6898,47.8041,47.681,47.7426,427933.0
2022-03-10 12:30:00,54.26,54.26,54.1,54.12,598776.0,47.7338,47.7338,47.593,47.6106,598776.0
2022-03-10 12:40:00,54.13,54.15,54.04,54.04,286102.0,47.6194,47.637,47.5402,47.5402,286102.0
2022-03-10 12:50:00,54.04,54.1,54.01,54.06,369946.0,47.5402,47.593,47.5138,47.5578,369946.0
2022-03-10 13:00:00,54.05,54.08,53.95,54.07,414883.0,47.549,47.5754,47.461,47.5666,414883.0
2022-03-10 13:10:00,54.08,54.25,54.05,54.24,476689.0,47.5754,47.725,47.549,47.7162,476689.0
2022-03-10 13:20:00,54.24,54.36,54.1,54.14,526394.0,47.7162,47.8217,47.593,47.6282,526394.0
2022-03-10 13:30:00,54.14,54.27,54.1,54.15,331746.0,47.6282,47.7426,47.593,47.637,331746.0
2022-03-10 13:40:00,54.15,54.36,54.14,54.31,390303.0,47.637,47.8217,47.6282,47.7777,390303.0
2022-03-10 13:50:00,54.32,54.37,54.23,54.33,426352.0,47.7865,47.8305,47.7074,47.7953,426352.0
2022-03-10 14:00:00,54.33,54.47,54.31,54.37,494043.0,47.7953,47.9185,47.7777,47.8305,494043.0
2022-03-10 14:10:00,54.37,54.52,54.33,54.48,382616.0,47.8305,47.9625,47.7953,47.9273,382616.0
2022-03-10 14:20:00,54.48,54.49,54.33,54.49,342056.0,47.9273,47.9361,47.7953,47.9361,342056.0
2022-03-10 14:30:00,54.48,54.63,54.48,54.59,385131.0,47.9273,48.0593,47.9273,48.0241,385131.0
2022-03-10 14:40:00,54.59,54.82,54.52,54.82,426818.0,48.0241,48.2264,47.9625,48.2264,426818.0
2022-03-10 14:50:00,54.82,54.91,54.76,54.84,402345.0,48.2264,48.3056,48.1736,48.244,402345.0
2022-03-10 15:00:00,54.84,54.86,54.73,54.77,417410.0,48.244,48.2616,48.1472,48.1824,417410.0
2022-03-10 15:10:00,54.76,54.84,54.65,54.72,421616.0,48.1736,48.244,48.0768,48.1384,421616.0
2022-03-10 15:20:00,54.71,54.78,54.65,54.76,419255.0,48.1296,48.1912,48.0768,48.1736,419255.0
2022-03-10 15:30:00,54.77,54.81,54.62,54.8,477283.0,48.1824,48.2176,48.0505,48.2088,477283.0
2022-03-10 15:40:00,54.8,54.95,54.79,54.85,711871.0,48.2088,48.3408,48.2,48.2528,711871.0
2022-03-10 15:50:00,54.86,54.99,54.86,54.9,1912280.0,48.2616,48.376,48.2616,48.2968,1912280.0
2022-03-11 09:30:00,55.37,55.69,55.16,55.3,1175563.0,48.7102,48.9918,48.5255,48.6487,1175563.0
2022-03-11 09:40:00,55.3,55.64,55.19,55.56,672453.0,48.6487,48.9478,48.5519,48.8774,672453.0
2022-03-11 09:50:00,55.56,55.61,55.01,55.13,610366.0,48.8774,48.9214,48.3935,48.4991,610366.0
2022-03-11 10:00:00,55.14,55.15,54.64,54.7,817308.0,48.5079,48.5167,48.0681,48.1208,817308.0
2022-03-11 10:10:00,54.71,54.97,54.63,54.86,456138.0,48.1296,48.3584,48.0593,48.2616,456138.0
2022-03-11 10:20:00,54.86,55.25,54.79,55.14,295787.0,48.2616,48.6047,48.2,48.5079,295787.0
2022-03-11 10:30:00,55.13,55.25,55.01,55.2,417755.0,48.4991,48.6047,48.3935,48.5607,417755.0
2022-03-11 10:40:00,55.2,55.22,55.07,55.15,280994.0,48.5607,48.5783,48.4463,48.5167,280994.0
2022-03-11 10:50:00,55.15,55.28,55.13,55.22,248489.0,48.5167,48.6311,48.4991,48.5783,248489.0
2022-03-11 11:00:00,55.22,55.31,55.06,55.1,282546.0,48.5783,48.6575,48.4375,48.4727,282546.0
2022-03-11 11:10:00,55.1,55.14,54.82,55.0,483475.0,48.4727,48.5079,48.2264,48.3848,483475.0
2022-03-11 11:20:00,55.0,55.08,54.8,54.86,292541.0,48.3848,48.4551,48.2088,48.2616,292541.0
2022-03-11 11:30:00,54.84,54.99,54.76,54.97,295972.0,48.244,48.376,48.1736,48.3584,295972.0
2022-03-11 11:40:00,54.98,55.07,54.79,55.06,379031.0,48.3672,48.4463,48.2,48.4375,379031.0
2022-03-11 11:50:00,55.06,55.07,54.91,54.95,215777.0,48.4375,48.4463,48.3056,48.3408,215777.0
2022-03-11 12:00:00,54.95,54.99,54.81,54.83,304118.0,48.3408,48.376,48.2176,48.2352,304118.0
2022-03-11 12:10:00,54.83,55.09,54.81,55.09,199191.0,48.2352,48.4639,48.2176,48.4639,199191.0
2022-03-11 12:20:00,55.09,55.12,54.9,54.9,259181.0,48.4639,48.4903,48.2968,48.2968,259181.0
2022-03-11 12:30:00,54.9,54.91,54.78,54.81,246515.0,48.2968,48.3056,48.1912,48.2176,246515.0
2022-03-11 12:40:00,54.81,54.96,54.8,54.85,219682.0,48.2176,48.3496,48.2088,48.2528,219682.0
2022-03-11 12:50:00,54.85,55.0,54.83,54.87,305332.0,48.2528,48.3848,48.2352,48.2704,305332.0
2022-03-11 13:00:00,54.87,55.01,54.81,54.84,214502.0,48.2704,48.3935,48.2176,48.244,214502.0
2022-03-11 13:10:00,54.84,54.86,54.73,54.82,327000.0,48.244,48.2616,48.1472,48.2264,327000.0
2022-03-11 13:20:00,54.81,54.86,54.74,54.75,261946.0,48.2176,48.2616,48.156,48.1648,261946.0
2022-03-11 13:30:00,54.74,54.77,54.56,54.56,262341.0,48.156,48.1824,47.9977,47.9977,262341.0
2022-03-11 13:40:00,54.56,54.75,54.56,54.71,325414.0,47.9977,48.1648,47.9977,48.1296,325414.0
2022-03-11 13:50:00,54.72,54.73,54.53,54.54,291477.0,48.1384,48.1472,47.9713,47.9801,291477.0
2022-03-11 14:00:00,54.53,54.65,54.5,54.6,271154.0,47.9713,48.0768,47.9449,48.0329,271154.0
2022-03-11 14:10:00,54.61,54.64,54.51,54.54,281813.0,48.0417,48.0681,47.9537,47.9801,281813.0
2022-03-11 14:20:00,54.54,54.73,54.5,54.69,263012.0,47.9801,48.1472,47.9449,48.112,263012.0
2022-03-11 14:30:00,54.68,54.73,54.6,54.65,261787.0,48.1032,48.1472,48.0329,48.0768,261787.0
2022-03-11 14:40:00,54.64,54.65,54.51,54.6,245977.0,48.0681,48.0768,47.9537,48.0329,245977.0
2022-03-11 14:50:00,54.6,54.61,54.46,54.57,357712.0,48.0329,48.0417,47.9097,48.0065,357712.0
2022-03-11 15:00:00,54.58,54.58,54.44,54.46,251560.0,48.0153,48.0153,47.8921,47.9097,251560.0
2022-03-11 15:10:00,54.45,54.48,54.4,54.42,251478.0,47.9009,47.9273,47.8569,47.8745,251478.0
2022-03-11 15:20:00,54.42,54.5,54.29,54.3,387344.0,47.8745,47.9449,47.7601,47.7689,387344.0
2022-03-11 15:30:00,54.3,54.35,54.19,54.29,558211.0,47.7689,47.8129,47.6722,47.7601,558211.0
2022-03-11 15:40:00,54.28,54.33,54.16,54.23,685254.0,47.7514,47.7953,47.6458,47.7074,685254.0
2022-03-11 15:50:00,54.21,54.28,54.07,54.16,2082281.0,47.6898,47.7514,47.5666,47.6458,2082281.0
2022-03-14 09:30:00,54.7,54.84,54.26,54.68,1210190.0,48.1208,48.244,47.7338,48.1032,1210190.0
2022-03-14 09:40:00,54.68,54.83,54.46,54.73,849781.0,48.1032,48.2352,47.9097,48.1472,849781.0
2022-03-14 09:50:00,54.73,54.83,54.36,54.37,703323.0,48.1472,48.2352,47.8217,47.8305,703323.0
2022-03-14 10:00:00,54.36,54.53,54.26,54.48,570342.0,47.8217,47.9713,47.7338,47.9273,570342.0
2022-03-14 10:10:00,54.47,54.94,54.41,54.91,649001.0,47.9185,48.332,47.8657,48.3056,649001.0
2022-03-14 10:20:00,54.91,55.12,54.83,54.93,499494.0,48.3056,48.4903,48.2352,48.3232,499494.0
2022-03-14 10:30:00,54.91,55.2,54.82,55.18,361232.0,48.3056,48.5607,48.2264,48.5431,361232.0
2022-03-14 10:40:00,55.18,55.23,54.9,54.91,533004.0,48.5431,48.5871,48.2968,48.3056,533004.0
2022-03-14 10:50:00,54.91,55.24,54.87,55.23,379444.0,48.3056,48.5959,48.2704,48.5871,379444.0
2022-03-14 11:00:00,55.23,55.28,55.02,55.05,349586.0,48.5871,48.6311,48.4023,48.4287,349586.0
2022-03-14 11:10:00,55.06,55.18,54.98,55.08,335726.0,48.4375,48.5431,48.3672,48.4551,335726.0
2022-03-14 11:20:00,55.08,55.09,54.91,55.03,236297.0,48.4551,48.4639,48.3056,48.4111,236297.0
2022-03-14 11:30:00,55.04,55.05,54.83,54.89,243063.0,48.4199,48.4287,48.2352,48.288,243063.0
2022-03-14 11:40:00,54.88,54.89,54.76,54.76,446196.0,48.2792,48.288,48.1736,48.1736,446196.0
2022-03-14 11:50:00,54.77,54.83,54.73,54.79,298421.0,48.1824,48.2352,48.1472,48.2,298421.0
2022-03-14 12:00:00,54.78,54.82,54.68,54.77,317988.0,48.1912,48.2264,48.1032,48.1824,317988.0
2022-03-14 12:10:00,54.77,54.86,54.66,54.79,371462.0,48.1824,48.2616,48.0856,48.2,371462.0
2022-03-14 12:20:00,54.78,55.02,54.76,55.02,376558.0,48.1912,48.4023,48.1736,48.4023,376558.0
2022-03-14 12:30:00,55.02,55.07,54.86,54.98,522646.0,48.4023,48.4463,48.2616,48.3672,522646.0
2022-03-14 12:40:00,54.98,55.08,54.81,54.84,306033.0,48.3672,48.4551,48.2176,48.244,306033.0
2022-03-14 12:50:00,54.85,54.88,54.68,54.7,234346.0,48.2528,48.2792,48.1032,48.1208,234346.0
2022-03-14 13:00:00,54.69,54.69,54.48,54.5,335294.0,48.112,48.112,47.9273,47.9449,335294.0
2022-03-14 13:10:00,54.5,54.52,54.32,54.39,378182.0,47.9449,47.9625,47.7865,47.8481,378182.0
2022-03-14 13:20:00,54.39,54.39,54.16,54.16,391851.0,47.8481,47.8481,47.6458,47.6458,391851.0
2022-03-14 13:30:00,54.17,54.19,53.89,53.91,487214.0,47.6546,47.6722,47.4083,47.4259,487214.0
2022-03-14 13:40:00,53.92,54.11,53.89,54.0,279453.0,47.4347,47.6018,47.4083,47.505,279453.0
2022-03-14 13:50:00,54.0,54.14,53.97,54.01,358764.0,47.505,47.6282,47.4786,47.5138,358764.0
2022-03-14 14:00:00,54.01,54.11,53.96,53.99,257824.0,47.5138,47.6018,47.4698,47.4962,257824.0
2022-03-14 14:10:00,53.99,54.06,53.94,53.98,291831.0,47.4962,47.5578,47.4522,47.4874,291831.0
2022-03-14 14:20:00,53.99,53.99,53.85,53.86,290354.0,47.4962,47.4962,47.3731,47.3819,290354.0
2022-03-14 14:30:00,53.87,53.98,53.83,53.93,315443.0,47.3907,47.4874,47.3555,47.4434,315443.0
2022-03-14 14:40:00,53.94,54.0,53.91,53.98,294963.0,47.4522,47.505,47.4259,47.4874,294963.0
2022-03-14 14:50:00,53.99,54.16,53.96,54.14,331695.0,47.4962,47.6458,47.4698,47.6282,331695.0
2022-03-14 15:00:00,54.14,54.28,54.1,54.16,295597.0,47.6282,47.7514,47.593,47.6458,295597.0
2022-03-14 15:10:00,54.18,54.38,54.17,54.26,421052.0,47.6634,47.8393,47.6546,47.7338,421052.0
2022-03-14 15:20:00,54.26,54.31,54.18,54.21,404227.0,47.7338,47.7777,47.6634,47.6898,404227.0
2022-03-14 15:30:00,54.21,54.21,54.06,54.13,491828.0,47.6898,47.6898,47.5578,47.6194,491828.0
2022-03-14 15:40:00,54.12,54.21,54.08,54.18,698122.0,47.6106,47.6898,47.5754,47.6634,698122.0
2022-03-14 15:50:00,54.18,54.3,54.09,54.24,1485742.0,47.6634,47.7689,47.5842,47.7162,1485742.0
2022-03-15 09:30:00,54.46,55.43,54.46,55.21,933540.0,47.9097,48.763,47.9097,48.5695,933540.0
2022-03-15 09:40:00,55.22,55.3,54.63,54.92,611065.0,48.5783,48.6487,48.0593,48.3144,611065.0
2022-03-15 09:50:00,54.93,55.02,54.63,54.69,392982.0,48.3232,48.4023,48.0593,48.112,392982.0
2022-03-15 10:00:00,54.7,54.81,54.35,54.53,370158.0,48.1208,48.2176,47.8129,47.9713,370158.0
2022-03-15 10:10:00,54.54,54.78,54.47,54.78,401834.0,47.9801,48.1912,47.9185,48.1912,401834.0
2022-03-15 10:20:00,54.79,55.18,54.72,55.18,639165.0,48.2,48.5431,48.1384,48.5431,639165.0
2022-03-15 10:30:00,55.18,55.36,55.07,55.32,620733.0,48.5431,48.7015,48.4463,48.6663,620733.0
2022-03-15 10:40:00,55.34,55.62,55.33,55.54,412746.0,48.6839,48.9302,48.6751,48.8598,412746.0
2022-03-15 10:50:00,55.54,55.58,55.09,55.25,405206.0,48.8598,48.895,48.4639,48.6047,405206.0
2022-03-15 11:00:00,55.26,55.37,55.0,55.04,357916.0,48.6135,48.7102,48.3848,48.4199,357916.0
2022-03-15 11:10:00,55.03,55.09,54.86,54.99,444570.0,48.4111,48.4639,48.2616,48.376,444570.0
2022-03-15 11:20:00,54.98,55.03,54.75,54.95,411593.0,48.3672,48.4111,48.1648,48.3408,411593.0
2022-03-15 11:30:00,54.94,54.97,54.72,54.75,262708.0,48.332,48.3584,48.1384,48.1648,262708.0
2022-03-15 11:40:00,54.75,54.9,54.72,54.9,265299.0,48.1648,48.2968,48.1384,48.2968,265299.0
2022-03-15 11:50:00,54.89,54.92,54.54,54.72,415832.0,48.288,48.3144,47.9801,48.1384,415832.0
2022-03-15 12:00:00,54.71,54.72,54.58,54.66,270116.0,48.1296,48.1384,48.0153,48.0856,270116.0
2022-03-15 12:10:00,54.66,54.72,54.53,54.66,351468.0,48.0856,48.1384,47.9713,48.0856,351468.0
2022-03-15 12:20:00,54.66,54.75,54.58,54.66,407553.0,48.0856,48.1648,48.0153,48.0856,407553.0
2022-03-15 12:30:00,54.66,54.86,54.6,54.85,486330.0,48.0856,48.2616,48.0329,48.2528,486330.0
2022-03-15 12:40:00,54.86,54.89,54.79,54.85,286359.0,48.2616,48.288,48.2,48.2528,286359.0
2022-03-15 12:50:00,54.85,54.92,54.77,54.9,208202.0,48.2528,48.3144,48.1824,48.2968,208202.0
2022-03-15 13:00:00,54.91,55.05,54.9,54.93,194622.0,48.3056,48.4287,48.2968,48.3232,194622.0
2022-03-15 13:10:00,54.93,54.97,54.82,54.86,221383.0,48.3232,48.3584,48.2264,48.2616,221383.0
2022-03-15 13:20:00,54.86,54.95,54.77,54.77,216687.0,48.2616,48.3408,48.1824,48.1824,216687.0
2022-03-15 13:30:00,54.77,54.81,54.68,54.71,245891.0,48.1824,48.2176,48.1032,48.1296,245891.0
2022-03-15 13:40:00,54.71,54.77,54.68,54.7,288374.0,48.1296,48.1824,48.1032,48.1208,288374.0
2022-03-15 13:50:00,54.71,54.81,54.71,54.8,203924.0,48.1296,48.2176,48.1296,48.2088,203924.0
2022-03-15 14:00:00,54.79,54.81,54.69,54.77,346837.0,48.2,48.2176,48.112,48.1824,346837.0
2022-03-15 14:10:00,54.75,54.79,54.65,54.69,288061.0,48.1648,48.2,48.0768,48.112,288061.0
2022-03-15 14:20:00,54.69,54.73,54.62,54.69,209272.0,48.112,48.1472,48.0505,48.112,209272.0
2022-03-15 14:30:00,54.69,54.79,54.56,54.73,313305.0,48.112,48.2,47.9977,48.1472,313305.0
2022-03-15 14:40:00,54.74,54.93,54.7,54.93,390381.0,48.156,48.3232,48.1208,48.3232,390381.0
2022-03-15 14:50:00,54.93,54.97,54.85,54.95,271600.0,48.3232,48.3584,48.2528,48.3408,271600.0
2022-03-15 15:00:00,54.94,55.14,54.91,55.02,591564.0,48.332,48.5079,48.3056,48.4023,591564.0
2022-03-15 15:10:00,55.02,55.18,55.01,55.16,373708.0,48.4023,48.5431,48.3935,48.5255,373708.0
2022-03-15 15:20:00,55.15,55.28,55.13,55.22,376584.0,48.5167,48.6311,48.4991,48.5783,376584.0
2022-03-15 15:30:00,55.22,55.26,55.15,55.21,439952.0,48.5783,48.6135,48.5167,48.5695,439952.0
2022-03-15 15:40:00,55.22,55.24,55.01,55.11,621378.0,48.5783,48.5959,48.3935,48.4815,621378.0
2022-03-15 15:50:00,55.11,55.2,55.0,55.13,1592643.0,48.4815,48.5607,48.3848,48.4991,1592643.0
2022-03-16 09:30:00,56.02,56.35,55.98,56.24,812551.0,49.2821,49.5724,49.2469,49.4756,812551.0
2022-03-16 09:40:00,56.22,56.78,56.2,56.69,917588.0,49.458,49.9507,49.4404,49.8715,917588.0
2022-03-16 09:50:00,56.7,56.95,56.54,56.69,815347.0,49.8803,50.1002,49.7395,49.8715,815347.0
2022-03-16 10:00:00,56.68,56.69,56.36,56.47,482047.0,49.8627,49.8715,49.5812,49.6779,482047.0
2022-03-16 10:10:00,56.47,57.02,56.42,56.99,811199.0,49.6779,50.1618,49.634,50.1354,811199.0
2022-03-16 10:20:00,56.99,57.15,56.94,57.02,589519.0,50.1354,50.2762,50.0914,50.1618,589519.0
2022-03-16 10:30:00,57.03,57.26,57.0,57.18,494333.0,50.1706,50.3729,50.1442,50.3025,494333.0
2022-03-16 10:40:00,57.19,57.25,56.86,57.0,498608.0,50.3113,50.3641,50.021,50.1442,498608.0
2022-03-16 10:50:00,56.99,57.06,56.77,56.97,381079.0,50.1354,50.197,49.9419,50.1178,381079.0
2022-03-16 11:00:00,56.97,56.99,56.76,56.8,399425.0,50.1178,50.1354,49.9331,49.9683,399425.0
2022-03-16 11:10:00,56.81,57.0,56.79,56.96,346285.0,49.977,50.1442,49.9595,50.109,346285.0
2022-03-16 11:20:00,56.96,57.19,56.92,57.13,404635.0,50.109,50.3113,50.0738,50.2586,404635.0
2022-03-16 11:30:00,57.13,57.26,57.09,57.24,533200.0,50.2586,50.3729,50.2234,50.3553,533200.0
2022-03-16 11:40:00,57.24,57.25,57.07,57.12,547741.0,50.3553,50.3641,50.2058,50.2498,547741.0
2022-03-16 11:50:00,57.12,57.42,57.1,57.39,460483.0,50.2498,50.5137,50.2322,50.4873,460483.0
2022-03-16 12:00:00,57.39,57.54,57.35,57.42,624410.0,50.4873,50.6192,50.4521,50.5137,624410.0
2022-03-16 12:10:00,57.41,57.49,57.34,57.36,496225.0,50.5049,50.5753,50.4433,50.4609,496225.0
2022-03-16 12:20:00,57.36,57.38,57.2,57.22,390568.0,50.4609,50.4785,50.3201,50.3377,390568.0
2022-03-16 12:30:00,57.22,57.24,56.94,56.97,509908.0,50.3377,50.3553,50.0914,50.1178,509908.0
2022-03-16 12:40:00,56.96,57.18,56.81,56.89,461746.0,50.109,50.3025,49.977,50.0474,461746.0
2022-03-16 12:50:00,56.89,57.0,56.83,56.89,311646.0,50.0474,50.1442,49.9946,50.0474,311646.0
2022-03-16 13:00:00,56.89,56.95,56.67,56.68,329141.0,50.0474,50.1002,49.8539,49.8627,329141.0
2022-03-16 13:10:00,56.68,56.73,56.59,56.7,293303.0,49.8627,49.9067,49.7835,49.8803,293303.0
2022-03-16 13:20:00,56.7,56.75,56.63,56.68,310816.0,49.8803,49.9243,49.8187,49.8627,310816.0
2022-03-16 13:30:00,56.68,56.77,56.6,56.62,250021.0,49.8627,49.9419,49.7923,49.8099,250021.0
2022-03-16 13:40:00,56.61,56.67,56.55,56.65,394896.0,49.8011,49.8539,49.7483,49.8363,394896.0
2022-03-16 13:50:00,56.65,56.78,56.59,56.63,472792.0,49.8363,49.9507,49.7835,49.8187,472792.0
2022-03-16 14:00:00,56.63,56.81,56.36,56.37,1100350.0,49.8187,49.977,49.5812,49.59,1100350.0
2022-03-16 14:10:00,56.37,56.79,56.28,56.77,562852.0,49.59,49.9595,49.5108,49.9419,562852.0
2022-03-16 14:20:00,56.76,56.78,56.21,56.22,490332.0,49.9331,49.9507,49.4492,49.458,490332.0
2022-03-16 14:30:00,56.21,56.31,55.96,56.29,892051.0,49.4492,49.5372,49.2293,49.5196,892051.0
2022-03-16 14:40:00,56.29,56.59,56.28,56.44,819368.0,49.5196,49.7835,49.5108,49.6516,819368.0
2022-03-16 14:50:00,56.44,56.62,56.31,56.31,783989.0,49.6516,49.8099,49.5372,49.5372,783989.0
2022-03-16 15:00:00,56.31,56.48,56.21,56.31,780307.0,49.5372,49.6867,49.4492,49.5372,780307.0
2022-03-16 15:10:00,56.32,56.57,56.3,56.57,638068.0,49.546,49.7659,49.5284,49.7659,638068.0
2022-03-16 15:20:00,56.56,56.78,56.56,56.71,614330.0,49.7571,49.9507,49.7571,49.8891,614330.0
2022-03-16 15:30:00,56.7,56.7,56.47,56.65,622984.0,49.8803,49.8803,49.6779,49.8363,622984.0
2022-03-16 15:40:00,56.64,56.73,56.49,56.62,1206052.0,49.8275,49.9067,49.6955,49.8099,1206052.0
2022-03-16 15:50:00,56.62,56.82,56.56,56.81,2173524.0,49.8099,49.9858,49.7571,49.977,2173524.0
2022-03-17 09:30:00,55.71,55.88,55.03,55.24,1876036.0,49.0094,49.1589,48.4111,48.5959,1876036.0
2022-03-17 09:40:00,55.24,55.84,55.12,55.52,1132931.0,48.5959,49.1237,48.4903,48.8422,1132931.0
2022-03-17 09:50:00,55.51,55.9,55.38,55.86,597253.0,48.8334,49.1765,48.719,49.1413,597253.0
2022-03-17 10:00:00,55.86,55.96,55.62,55.91,331456.0,49.1413,49.2293,48.9302,49.1853,331456.0
2022-03-17 10:10:00,55.91,56.28,55.9,56.22,633168.0,49.1853,49.5108,49.1765,49.458,633168.0
2022-03-17 10:20:00,56.22,56.68,56.19,56.63,657437.0,49.458,49.8627,49.4316,49.8187,657437.0
2022-03-17 10:30:00,56.63,56.66,56.17,56.25,419631.0,49.8187,49.8451,49.414,49.4844,419631.0
2022-03-17 10:40:00,56.26,56.37,56.12,56.22,402528.0,49.4932,49.59,49.37,49.458,402528.0
2022-03-17 10:50:00,56.23,56.3,56.05,56.26,312967.0,49.4668,49.5284,49.3085,49.4932,312967.0
2022-03-17 11:00:00,56.27,56.53,56.25,56.51,585810.0,49.502,49.7307,49.4844,49.7131,585810.0
2022-03-17 11:10:00,56.51,56.56,56.39,56.55,444169.0,49.7131,49.7571,49.6076,49.7483,444169.0
2022-03-17 11:20:00,56.55,56.63,56.45,56.49,182131.0,49.7483,49.8187,49.6603,49.6955,182131.0
2022-03-17 11:30:00,56.48,56.62,56.4,56.6,369813.0,49.6867,49.8099,49.6164,49.7923,369813.0
2022-03-17 11:40:00,56.61,56.67,56.43,56.44,264588.0,49.8011,49.8539,49.6428,49.6516,264588.0
2022-03-17 11:50:00,56.44,56.68,56.38,56.57,276270.0,49.6516,49.8627,49.5988,49.7659,276270.0
2022-03-17 12:00:00,56.58,56.71,56.58,56.69,216483.0,49.7747,49.8891,49.7747,49.8715,216483.0
2022-03-17 12:10:00,56.7,56.74,56.61,56.73,177277.0,49.8803,49.9155,49.8011,49.9067,177277.0
2022-03-17 12:20:00,56.73,56.86,56.69,56.84,318451.0,49.9067,50.021,49.8715,50.0034,318451.0
2022-03-17 12:30:00,56.83,56.86,56.77,56.85,267928.0,49.9946,50.021,49.9419,50.0122,267928.0
2022-03-17 12:40:00,56.85,56.87,56.79,56.83,176218.0,50.0122,50.0298,49.9595,49.9946,176218.0
2022-03-17 12:50:00,56.84,56.92,56.83,56.9,209966.0,50.0034,50.0738,49.9946,50.0562,209966.0
2022-03-17 13:00:00,56.89,56.97,56.8,56.86,278534.0,50.0474,50.1178,49.9683,50.021,278534.0
2022-03-17 13:10:00,56.86,56.9,56.76,56.85,250945.0,50.021,50.0562,49.9331,50.0122,250945.0
2022-03-17 13:20:00,56.84,57.1,56.82,57.07,378289.0,50.0034,50.2322,49.9858,50.2058,378289.0
2022-03-17 13:30:00,57.07,57.08,56.93,56.97,347197.0,50.2058,50.2146,50.0826,50.1178,347197.0
2022-03-17 13:40:00,56.97,57.12,56.96,57.12,284783.0,50.1178,50.2498,50.109,50.2498,284783.0
2022-03-17 13:50:00,57.12,57.17,57.09,57.13,271514.0,50.2498,50.2938,50.2234,50.2586,271514.0
2022-03-17 14:00:00,57.13,57.19,57.07,57.16,224496.0,50.2586,50.3113,50.2058,50.285,224496.0
2022-03-17 14:10:00,57.16,57.16,57.06,57.13,194727.0,50.285,50.285,50.197,50.2586,194727.0
2022-03-17 14:20:00,57.12,57.16,57.04,57.05,288685.0,50.2498,50.285,50.1794,50.1882,288685.0
2022-03-17 14:30:00,57.05,57.14,57.03,57.08,175882.0,50.1882,50.2674,50.1706,50.2146,175882.0
2022-03-17 14:40:00,57.08,57.28,57.06,57.28,255889.0,50.2146,50.3905,50.197,50.3905,255889.0
2022-03-17 14:50:00,57.26,57.28,57.17,57.24,248459.0,50.3729,50.3905,50.2938,50.3553,248459.0
2022-03-17 15:00:00,57.23,57.27,57.14,57.18,328397.0,50.3465,50.3817,50.2674,50.3025,328397.0
2022-03-17 15:10:00,57.18,57.2,57.04,57.18,425655.0,50.3025,50.3201,50.1794,50.3025,425655.0
2022-03-17 15:20:00,57.18,57.19,57.1,57.15,381861.0,50.3025,50.3113,50.2322,50.2762,381861.0
2022-03-17 15:30:00,57.16,57.17,57.1,57.15,446527.0,50.285,50.2938,50.2322,50.2762,446527.0
2022-03-17 15:40:00,57.16,57.23,57.1,57.16,697230.0,50.285,50.3465,50.2322,50.285,697230.0
2022-03-17 15:50:00,57.16,57.3,57.09,57.28,1442421.0,50.285,50.4081,50.2234,50.3905,1442421.0
2022-03-18 09:30:00,56.94,57.19,56.73,57.09,2128932.0,50.0914,50.3113,49.9067,50.2234,2128932.0
2022-03-18 09:40:00,57.09,57.3,56.8,56.97,679094.0,50.2234,50.4081,49.9683,50.1178,679094.0
2022-03-18 09:50:00,56.97,57.12,56.76,57.1,484158.0,50.1178,50.2498,49.9331,50.2322,484158.0
2022-03-18 10:00:00,57.1,57.27,56.98,57.25,517020.0,50.2322,50.3817,50.1266,50.3641,517020.0
2022-03-18 10:10:00,57.25,57.29,57.04,57.08,504092.0,50.3641,50.3993,50.1794,50.2146,504092.0
2022-03-18 10:20:00,57.08,57.38,57.03,57.3,505629.0,50.2146,50.4785,50.1706,50.4081,505629.0
2022-03-18 10:30:00,57.31,57.39,57.22,57.33,464276.0,50.4169,50.4873,50.3377,50.4345,464276.0
2022-03-18 10:40:00,57.33,57.35,57.16,57.16,306491.0,50.4345,50.4521,50.285,50.285,306491.0
2022-03-18 10:50:00,57.16,57.26,57.1,57.18,299866.0,50.285,50.3729,50.2322,50.3025,299866.0
2022-03-18 11:00:00,57.19,57.22,57.02,57.03,274909.0,50.3113,50.3377,50.1618,50.1706,274909.0
2022-03-18 11:10:00,57.04,57.12,56.96,57.04,301749.0,50.1794,50.2498,50.109,50.1794,301749.0
2022-03-18 11:20:00,57.03,57.04,56.9,57.03,280630.0,50.1706,50.1794,50.0562,50.1706,280630.0
2022-03-18 11:30:00,57.03,57.32,57.02,57.19,311877.0,50.1706,50.4257,50.1618,50.3113,311877.0
2022-03-18 11:40:00,57.19,57.39,57.15,57.32,267197.0,50.3113,50.4873,50.2762,50.4257,267197.0
2022-03-18 11:50:00,57.32,57.34,57.09,57.21,313836.0,50.4257,50.4433,50.2234,50.3289,313836.0
2022-03-18 12:00:00,57.21,57.26,57.14,57.24,195531.0,50.3289,50.3729,50.2674,50.3553,195531.0
2022-03-18 12:10:00,57.25,57.26,57.17,57.2,263558.0,50.3641,50.3729,50.2938,50.3201,263558.0
2022-03-18 12:20:00,57.21,57.27,57.18,57.23,262443.0,50.3289,50.3817,50.3025,50.3465,262443.0
2022-03-18 12:30:00,57.23,57.24,57.11,57.2,331087.0,50.3465,50.3553,50.241,50.3201,331087.0
2022-03-18 12:40:00,57.2,57.38,57.18,57.36,565392.0,50.3201,50.4785,50.3025,50.4609,565392.0
2022-03-18 12:50:00,57.36,57.51,57.35,57.49,316031.0,50.4609,50.5929,50.4521,50.5753,316031.0
2022-03-18 13:00:00,57.5,57.59,57.44,57.56,239642.0,50.5841,50.6632,50.5313,50.6368,239642.0
2022-03-18 13:10:00,57.56,57.63,57.53,57.58,199610.0,50.6368,50.6984,50.6105,50.6544,199610.0
2022-03-18 13:20:00,57.58,57.61,57.5,57.61,184463.0,50.6544,50.6808,50.5841,50.6808,184463.0
2022-03-18 13:30:00,57.6,57.61,57.47,57.5,205410.0,50.672,50.6808,50.5577,50.5841,205410.0
2022-03-18 13:40:00,57.49,57.51,57.43,57.48,292628.0,50.5753,50.5929,50.5225,50.5665,292628.0
2022-03-18 13:50:00,57.48,57.52,57.44,57.51,256543.0,50.5665,50.6017,50.5313,50.5929,256543.0
2022-03-18 14:00:00,57.51,57.57,57.43,57.44,189606.0,50.5929,50.6456,50.5225,50.5313,189606.0
2022-03-18 14:10:00,57.44,57.49,57.34,57.46,327600.0,50.5313,50.5753,50.4433,50.5489,327600.0
2022-03-18 14:20:00,57.46,57.46,57.31,57.37,255431.0,50.5489,50.5489,50.4169,50.4697,255431.0
2022-03-18 14:30:00,57.37,57.43,57.29,57.37,235971.0,50.4697,50.5225,50.3993,50.4697,235971.0
2022-03-18 14:40:00,57.38,57.41,57.31,57.39,238544.0,50.4785,50.5049,50.4169,50.4873,238544.0
2022-03-18 14:50:00,57.39,57.4,57.31,57.38,206720.0,50.4873,50.4961,50.4169,50.4785,206720.0
2022-03-18 15:00:00,57.38,57.46,57.35,57.45,209107.0,50.4785,50.5489,50.4521,50.5401,209107.0
2022-03-18 15:10:00,57.45,57.5,57.4,57.5,239334.0,50.5401,50.5841,50.4961,50.5841,239334.0
2022-03-18 15:20:00,57.5,57.58,57.47,57.52,355819.0,50.5841,50.6544,50.5577,50.6017,355819.0
2022-03-18 15:30:00,57.52,57.58,57.4,57.41,510116.0,50.6017,50.6544,50.4961,50.5049,510116.0
2022-03-18 15:40:00,57.42,57.52,57.38,57.5,650802.0,50.5137,50.6017,50.4785,50.5841,650802.0
2022-03-18 15:50:00,57.49,57.56,57.33,57.37,3299980.0,50.5753,50.6368,50.4345,50.4697,3299980.0
2022-03-21 09:30:00,57.83,57.83,57.24,57.38,1087570.0,50.8744,50.8744,50.3553,50.4785,1087570.0
2022-03-21 09:40:00,57.37,57.39,56.77,56.83,1244069.0,50.4697,50.4873,49.9419,49.9946,1244069.0
2022-03-21 09:50:00,56.83,57.06,56.77,56.97,856392.0,49.9946,50.197,49.9419,50.1178,856392.0
2022-03-21 10:00:00,56.97,57.09,56.94,57.01,407368.0,50.1178,50.2234,50.0914,50.153,407368.0
2022-03-21 10:10:00,57.01,57.07,56.98,57.03,420120.0,50.153,50.2058,50.1266,50.1706,420120.0
2022-03-21 10:20:00,57.02,57.04,56.89,57.01,546343.0,50.1618,50.1794,50.0474,50.153,546343.0
2022-03-21 10:30:00,57.01,57.05,56.9,57.01,621614.0,50.153,50.1882,50.0562,50.153,621614.0
2022-03-21 10:40:00,57.0,57.1,56.97,57.02,465811.0,50.1442,50.2322,50.1178,50.1618,465811.0
2022-03-21 10:50:00,57.01,57.15,56.98,57.11,433655.0,50.153,50.2762,50.1266,50.241,433655.0
2022-03-21 11:00:00,57.1,57.17,56.96,57.04,437451.0,50.2322,50.2938,50.109,50.1794,437451.0
2022-03-21 11:10:00,57.04,57.1,56.93,56.96,326621.0,50.1794,50.2322,50.0826,50.109,326621.0
2022-03-21 11:20:00,56.96,57.02,56.91,56.95,271981.0,50.109,50.1618,50.065,50.1002,271981.0
2022-03-21 11:30:00,56.94,56.99,56.87,56.88,305326.0,50.0914,50.1354,50.0298,50.0386,305326.0
2022-03-21 11:40:00,56.89,56.92,56.79,56.89,306622.0,50.0474,50.0738,49.9595,50.0474,306622.0
2022-03-21 11:50:00,56.88,57.0,56.84,56.93,254242.0,50.0386,50.1442,50.0034,50.0826,254242.0
2022-03-21 12:00:00,56.92,57.04,56.91,57.01,211852.0,50.0738,50.1794,50.065,50.153,211852.0
2022-03-21 12:10:00,57.0,57.15,56.98,57.12,398181.0,50.1442,50.2762,50.1266,50.2498,398181.0
2022-03-21 12:20:00,57.12,57.2,57.06,57.07,428737.0,50.2498,50.3201,50.197,50.2058,428737.0
2022-03-21 12:30:00,57.07,57.07,56.93,57.01,471661.0,50.2058,50.2058,50.0826,50.153,471661.0
2022-03-21 12:40:00,57.0,57.17,56.97,57.07,371026.0,50.1442,50.2938,50.1178,50.2058,371026.0
2022-03-21 12:50:00,57.06,57.09,56.89,56.93,288393.0,50.197,50.2234,50.0474,50.0826,288393.0
2022-03-21 13:00:00,56.94,56.97,56.84,56.94,279105.0,50.0914,50.1178,50.0034,50.0914,279105.0
2022-03-21 13:10:00,56.94,56.94,56.78,56.78,292887.0,50.0914,50.0914,49.9507,49.9507,292887.0
2022-03-21 13:20:00,56.79,56.98,56.76,56.87,259174.0,49.9595,50.1266,49.9331,50.0298,259174.0
2022-03-21 13:30:00,56.87,56.99,56.85,56.93,398535.0,50.0298,50.1354,50.0122,50.0826,398535.0
2022-03-21 13:40:00,56.92,57.04,56.9,57.01,240438.0,50.0738,50.1794,50.0562,50.153,240438.0
2022-03-21 13:50:00,57.01,57.03,56.97,57.0,385608.0,50.153,50.1706,50.1178,50.1442,385608.0
2022-03-21 14:00:00,57.0,57.03,56.95,57.0,296916.0,50.1442,50.1706,50.1002,50.1442,296916.0
2022-03-21 14:10:00,57.0,57.01,56.84,56.97,512250.0,50.1442,50.153,50.0034,50.1178,512250.0
2022-03-21 14:20:00,56.98,57.04,56.96,57.01,317078.0,50.1266,50.1794,50.109,50.153,317078.0
2022-03-21 14:30:00,57.01,57.02,56.9,56.96,315988.0,50.153,50.1618,50.0562,50.109,315988.0
2022-03-21 14:40:00,56.96,57.01,56.92,56.94,328805.0,50.109,50.153,50.0738,50.0914,328805.0
2022-03-21 14:50:00,56.94,57.01,56.82,56.86,350567.0,50.0914,50.153,49.9858,50.021,350567.0
2022-03-21 15:00:00,56.86,56.88,56.81,56.88,250735.0,50.021,50.0386,49.977,50.0386,250735.0
2022-03-21 15:10:00,56.88,57.01,56.87,56.9,361845.0,50.0386,50.153,50.0298,50.0562,361845.0
2022-03-21 15:20:00,56.9,57.01,56.86,56.99,238941.0,50.0562,50.153,50.021,50.1354,238941.0
2022-03-21 15:30:00,57.0,57.02,56.84,56.86,383311.0,50.1442,50.1618,50.0034,50.021,383311.0
2022-03-21 15:40:00,56.85,56.88,56.75,56.81,710304.0,50.0122,50.0386,49.9243,49.977,710304.0
2022-03-21 15:50:00,56.82,57.01,56.81,56.98,1555817.0,49.9858,50.153,49.977,50.1266,1555817.0
2022-03-22 09:30:00,57.82,58.16,57.62,58.11,1360880.0,50.8656,51.1647,50.6896,51.1207,1360880.0
2022-03-22 09:40:00,58.12,58.14,57.62,57.95,1085593.0,51.1295,51.1471,50.6896,50.9799,1085593.0
2022-03-22 09:50:00,57.94,58.2,57.86,58.18,824218.0,50.9711,51.1999,50.9008,51.1823,824218.0
2022-03-22 10:00:00,58.18,58.25,57.67,57.8,692505.0,51.1823,51.2439,50.7336,50.848,692505.0
2022-03-22 10:10:00,57.79,57.82,57.69,57.8,567358.0,50.8392,50.8656,50.7512,50.848,567358.0
2022-03-22 10:20:00,57.81,57.92,57.61,57.67,594071.0,50.8568,50.9535,50.6808,50.7336,594071.0
2022-03-22 10:30:00,57.67,57.76,57.55,57.71,517786.0,50.7336,50.8128,50.628,50.7688,517786.0
2022-03-22 10:40:00,57.71,57.72,57.61,57.68,456487.0,50.7688,50.7776,50.6808,50.7424,456487.0
2022-03-22 10:50:00,57.68,57.72,57.58,57.69,517224.0,50.7424,50.7776,50.6544,50.7512,517224.0
2022-03-22 11:00:00,57.69,57.71,57.51,57.54,469100.0,50.7512,50.7688,50.5929,50.6192,469100.0
2022-03-22 11:10:00,57.54,57.58,57.48,57.55,365650.0,50.6192,50.6544,50.5665,50.628,365650.0
2022-03-22 11:20:00,57.55,57.61,57.49,57.5,350898.0,50.628,50.6808,50.5753,50.5841,350898.0
2022-03-22 11:30:00,57.5,57.54,57.4,57.44,690647.0,50.5841,50.6192,50.4961,50.5313,690647.0
2022-03-22 11:40:00,57.44,57.53,57.44,57.52,264773.0,50.5313,50.6105,50.5313,50.6017,264773.0
2022-03-22 11:50:00,57.52,57.53,57.4,57.46,359826.0,50.6017,50.6105,50.4961,50.5489,359826.0
2022-03-22 12:00:00,57.46,57.51,57.39,57.51,259795.0,50.5489,50.5929,50.4873,50.5929,259795.0
2022-03-22 12:10:00,57.51,57.52,57.43,57.49,225211.0,50.5929,50.6017,50.5225,50.5753,225211.0
2022-03-22 12:20:00,57.49,57.51,57.4,57.47,216316.0,50.5753,50.5929,50.4961,50.5577,216316.0
2022-03-22 12:30:00,57.47,57.52,57.39,57.51,268096.0,50.5577,50.6017,50.4873,50.5929,268096.0
2022-03-22 12:40:00,57.51,57.53,57.44,57.51,375032.0,50.5929,50.6105,50.5313,50.5929,375032.0
2022-03-22 12:50:00,57.51,57.58,57.5,57.57,475892.0,50.5929,50.6544,50.5841,50.6456,475892.0
2022-03-22 13:00:00,57.57,57.7,57.5,57.69,456479.0,50.6456,50.76,50.5841,50.7512,456479.0
2022-03-22 13:10:00,57.68,57.74,57.63,57.64,322709.0,50.7424,50.7952,50.6984,50.7072,322709.0
2022-03-22 13:20:00,57.64,57.65,57.53,57.62,371649.0,50.7072,50.716,50.6105,50.6896,371649.0
2022-03-22 13:30:00,57.62,57.67,57.53,57.53,325780.0,50.6896,50.7336,50.6105,50.6105,325780.0
2022-03-22 13:40:00,57.53,57.53,57.47,57.5,227395.0,50.6105,50.6105,50.5577,50.5841,227395.0
2022-03-22 13:50:00,57.51,57.58,57.47,57.55,270571.0,50.5929,50.6544,50.5577,50.628,270571.0
2022-03-22 14:00:00,57.55,57.64,57.49,57.53,853756.0,50.628,50.7072,50.5753,50.6105,853756.0
2022-03-22 14:10:00,57.54,57.57,57.48,57.51,394752.0,50.6192,50.6456,50.5665,50.5929,394752.0
2022-03-22 14:20:00,57.52,57.52,57.38,57.44,281805.0,50.6017,50.6017,50.4785,50.5313,281805.0
2022-03-22 14:30:00,57.44,57.45,57.38,57.4,258521.0,50.5313,50.5401,50.4785,50.4961,258521.0
2022-03-22 14:40:00,57.4,57.46,57.31,57.43,333604.0,50.4961,50.5489,50.4169,50.5225,333604.0
2022-03-22 14:50:00,57.43,57.52,57.4,57.5,316936.0,50.5225,50.6017,50.4961,50.5841,316936.0
2022-03-22 15:00:00,57.5,57.51,57.41,57.45,298399.0,50.5841,50.5929,50.5049,50.5401,298399.0
2022-03-22 15:10:00,57.45,57.52,57.44,57.47,372005.0,50.5401,50.6017,50.5313,50.5577,372005.0
2022-03-22 15:20:00,57.48,57.52,57.46,57.5,320889.0,50.5665,50.6017,50.5489,50.5841,320889.0
2022-03-22 15:30:00,57.49,57.58,57.43,57.52,421296.0,50.5753,50.6544,50.5225,50.6017,421296.0
2022-03-22 15:40:00,57.53,57.57,57.49,57.52,683843.0,50.6105,50.6456,50.5753,50.6017,683843.0
2022-03-22 15:50:00,57.52,57.61,57.44,57.51,1835460.0,50.6017,50.6808,50.5313,50.5929,1835460.0
2022-03-23 09:30:00,57.12,57.5,56.76,57.01,2015942.0,50.2498,50.5841,49.9331,50.153,2015942.0
2022-03-23 09:40:00,57.02,57.06,56.87,56.94,753301.0,50.1618,50.197,50.0298,50.0914,753301.0
2022-03-23 09:50:00,56.93,56.98,56.66,56.69,672650.0,50.0826,50.1266,49.8451,49.8715,672650.0
2022-03-23 10:00:00,56.68,56.86,56.67,56.8,570038.0,49.8627,50.021,49.8539,49.9683,570038.0
2022-03-23 10:10:00,56.8,56.9,56.72,56.85,591868.0,49.9683,50.0562,49.8979,50.0122,591868.0
2022-03-23 10:20:00,56.85,56.91,56.75,56.82,480667.0,50.0122,50.065,49.9243,49.9858,480667.0
2022-03-23 10:30:00,56.82,56.92,56.79,56.83,409383.0,49.9858,50.0738,49.9595,49.9946,409383.0
2022-03-23 10:40:00,56.83,56.85,56.73,56.77,351040.0,49.9946,50.0122,49.9067,49.9419,351040.0
2022-03-23 10:50:00,56.78,56.85,56.76,56.8,397772.0,49.9507,50.0122,49.9331,49.9683,397772.0
2022-03-23 11:00:00,56.8,56.86,56.72,56.73,346401.0,49.9683,50.021,49.8979,49.9067,346401.0
2022-03-23 11:10:00,56.74,56.79,56.64,56.65,611509.0,49.9155,49.9595,49.8275,49.8363,611509.0
2022-03-23 11:20:00,56.65,56.8,56.64,56.79,627076.0,49.8363,49.9683,49.8275,49.9595,627076.0
2022-03-23 11:30:00,56.79,56.79,56.69,56.7,274532.0,49.9595,49.9595,49.8715,49.8803,274532.0
2022-03-23 11:40:00,56.7,56.75,56.6,56.61,375662.0,49.8803,49.9243,49.7923,49.8011,375662.0
2022-03-23 11:50:00,56.62,56.7,56.55,56.59,378581.0,49.8099,49.8803,49.7483,49.7835,378581.0
2022-03-23 12:00:00,56.59,56.65,56.55,56.58,288651.0,49.7835,49.8363,49.7483,49.7747,288651.0
2022-03-23 12:10:00,56.58,56.62,56.5,56.62,424073.0,49.7747,49.8099,49.7043,49.8099,424073.0
2022-03-23 12:20:00,56.62,56.63,56.51,56.54,317257.0,49.8099,49.8187,49.7131,49.7395,317257.0
2022-03-23 12:30:00,56.54,56.57,56.43,56.51,482086.0,49.7395,49.7659,49.6428,49.7131,482086.0
2022-03-23 12:40:00,56.51,56.53,56.36,56.46,354795.0,49.7131,49.7307,49.5812,49.6691,354795.0
2022-03-23 12:50:00,56.45,56.47,56.4,56.42,160677.0,49.6603,49.6779,49.6164,49.634,160677.0
2022-03-23 13:00:00,56.42,56.43,56.34,56.36,242352.0,49.634,49.6428,49.5636,49.5812,242352.0
2022-03-23 13:10:00,56.36,56.4,56.32,56.35,242784.0,49.5812,49.6164,49.546,49.5724,242784.0
2022-03-23 13:20:00,56.35,56.35,56.23,56.25,405846.0,49.5724,49.5724,49.4668,49.4844,405846.0
2022-03-23 13:30:00,56.25,56.25,56.11,56.12,357947.0,49.4844,49.4844,49.3612,49.37,357947.0
2022-03-23 13:40:00,56.13,56.13,56.0,56.11,380226.0,49.3788,49.3788,49.2645,49.3612,380226.0
2022-03-23 13:50:00,56.11,56.34,56.1,56.34,594014.0,49.3612,49.5636,49.3524,49.5636,594014.0
2022-03-23 14:00:00,56.34,56.39,56.29,56.34,251848.0,49.5636,49.6076,49.5196,49.5636,251848.0
2022-03-23 14:10:00,56.34,56.46,56.31,56.46,276974.0,49.5636,49.6691,49.5372,49.6691,276974.0
2022-03-23 14:20:00,56.47,56.52,56.39,56.52,370691.0,49.6779,49.7219,49.6076,49.7219,370691.0
2022-03-23 14:30:00,56.53,56.54,56.42,56.49,276840.0,49.7307,49.7395,49.634,49.6955,276840.0
2022-03-23 14:40:00,56.5,56.53,56.46,56.51,232095.0,49.7043,49.7307,49.6691,49.7131,232095.0
2022-03-23 14:50:00,56.52,56.54,56.45,56.47,287410.0,49.7219,49.7395,49.6603,49.6779,287410.0
2022-03-23 15:00:00,56.48,56.59,56.47,56.52,236077.0,49.6867,49.7835,49.6779,49.7219,236077.0
2022-03-23 15:10:00,56.52,56.56,56.46,56.47,264232.0,49.7219,49.7571,49.6691,49.6779,264232.0
2022-03-23 15:20:00,56.47,56.71,56.45,56.67,390809.0,49.6779,49.8891,49.6603,49.8539,390809.0
2022-03-23 15:30:00,56.67,56.67,56.56,56.58,418111.0,49.8539,49.8539,49.7571,49.7747,418111.0
2022-03-23 15:40:00,56.57,56.66,56.47,56.48,586799.0,49.7659,49.8451,49.6779,49.6867,586799.0
2022-03-23 15:50:00,56.47,56.48,56.33,56.36,1611431.0,49.6779,49.6867,49.5548,49.5812,1611431.0
2022-03-24 09:30:00,56.61,56.61,56.25,56.4,551037.0,49.8011,49.8011,49.4844,49.6164,551037.0
2022-03-24 09:40:00,56.4,56.58,56.31,56.57,371608.0,49.6164,49.7747,49.5372,49.7659,371608.0
2022-03-24 09:50:00,56.57,56.59,56.4,56.5,437729.0,49.7659,49.7835,49.6164,49.7043,437729.0
2022-03-24 10:00:00,56.49,56.56,56.45,56.54,270190.0,49.6955,49.7571,49.6603,49.7395,270190.0
2022-03-24 10:10:00,56.54,56.62,56.4,56.44,331795.0,49.7395,49.8099,49.6164,49.6516,331795.0
2022-03-24 10:20:00,56.44,56.47,56.37,56.41,222306.0,49.6516,49.6779,49.59,49.6252,222306.0
2022-03-24 10:30:00,56.41,56.5,56.35,56.39,323393.0,49.6252,49.7043,49.5724,49.6076,323393.0
2022-03-24 10:40:00,56.39,56.43,56.34,56.38,197675.0,49.6076,49.6428,49.5636,49.5988,197675.0
2022-03-24 10:50:00,56.37,56.38,56.26,56.29,315857.0,49.59,49.5988,49.4932,49.5196,315857.0
2022-03-24 11:00:00,56.3,56.43,56.23,56.42,445202.0,49.5284,49.6428,49.4668,49.634,445202.0
2022-03-24 11:10:00,56.41,56.53,56.39,56.51,248049.0,49.6252,49.7307,49.6076,49.7131,248049.0
2022-03-24 11:20:00,56.51,56.54,56.46,56.49,198135.0,49.7131,49.7395,49.6691,49.6955,198135.0
2022-03-24 11:30:00,56.5,56.52,56.43,56.51,239176.0,49.7043,49.7219,49.6428,49.7131,239176.0
2022-03-24 11:40:00,56.51,56.59,56.46,56.5,507255.0,49.7131,49.7835,49.6691,49.7043,507255.0
2022-03-24 11:50:00,56.49,56.58,56.48,56.56,246063.0,49.6955,49.7747,49.6867,49.7571,246063.0
2022-03-24 12:00:00,56.57,56.58,56.47,56.51,222467.0,49.7659,49.7747,49.6779,49.7131,222467.0
2022-03-24 12:10:00,56.51,56.59,56.5,56.57,140399.0,49.7131,49.7835,49.7043,49.7659,140399.0
2022-03-24 12:20:00,56.57,56.62,56.47,56.49,200465.0,49.7659,49.8099,49.6779,49.6955,200465.0
2022-03-24 12:30:00,56.48,56.51,56.4,56.48,171286.0,49.6867,49.7131,49.6164,49.6867,171286.0
2022-03-24 12:40:00,56.48,56.55,56.47,56.54,132453.0,49.6867,49.7483,49.6779,49.7395,132453.0
2022-03-24 12:50:00,56.54,56.59,56.51,56.55,144739.0,49.7395,49.7835,49.7131,49.7483,144739.0
2022-03-24 13:00:00,56.56,56.61,56.54,56.58,189694.0,49.7571,49.8011,49.7395,49.7747,189694.0
2022-03-24 13:10:00,56.57,56.58,56.46,56.51,364717.0,49.7659,49.7747,49.6691,49.7131,364717.0
2022-03-24 13:20:00,56.52,56.57,56.47,56.52,184766.0,49.7219,49.7659,49.6779,49.7219,184766.0
2022-03-24 13:30:00,56.52,56.56,56.47,56.55,155162.0,49.7219,49.7571,49.6779,49.7483,155162.0
2022-03-24 13:40:00,56.55,56.61,56.54,56.59,198444.0,49.7483,49.8011,49.7395,49.7835,198444.0
2022-03-24 13:50:00,56.59,56.61,56.53,56.59,270855.0,49.7835,49.8011,49.7307,49.7835,270855.0
2022-03-24 14:00:00,56.59,56.64,56.57,56.59,172924.0,49.7835,49.8275,49.7659,49.7835,172924.0
2022-03-24 14:10:00,56.6,56.6,56.48,56.51,201964.0,49.7923,49.7923,49.6867,49.7131,201964.0
2022-03-24 14:20:00,56.5,56.51,56.41,56.42,197776.0,49.7043,49.7131,49.6252,49.634,197776.0
2022-03-24 14:30:00,56.41,56.42,56.37,56.39,230829.0,49.6252,49.634,49.59,49.6076,230829.0
2022-03-24 14:40:00,56.4,56.4,56.2,56.23,390388.0,49.6164,49.6164,49.4404,49.4668,390388.0
2022-03-24 14:50:00,56.23,56.31,56.23,56.28,397222.0,49.4668,49.5372,49.4668,49.5108,397222.0
2022-03-24 15:00:00,56.28,56.35,56.23,56.33,304601.0,49.5108,49.5724,49.4668,49.5548,304601.0
2022-03-24 15:10:00,56.33,56.36,56.32,56.35,259096.0,49.5548,49.5812,49.546,49.5724,259096.0
2022-03-24 15:20:00,56.35,56.45,56.33,56.44,410263.0,49.5724,49.6603,49.5548,49.6516,410263.0
2022-03-24 15:30:00,56.44,56.44,56.37,56.4,489333.0,49.6516,49.6516,49.59,49.6164,489333.0
2022-03-24 15:40:00,56.4,56.47,56.38,56.42,641758.0,49.6164,49.6779,49.5988,49.634,641758.0
2022-03-24 15:50:00,56.42,56.46,56.36,56.43,1307574.0,49.634,49.6691,49.5812,49.6428,1307574.0
2022-03-25 09:30:00,56.53,56.87,56.44,56.87,882640.0,49.7307,50.0298,49.6516,50.0298,882640.0
2022-03-25 09:40:00,56.86,57.02,56.73,56.78,984448.0,50.021,50.1618,49.9067,49.9507,984448.0
2022-03-25 09:50:00,56.78,56.89,56.67,56.76,636242.0,49.9507,50.0474,49.8539,49.9331,636242.0
2022-03-25 10:00:00,56.76,56.79,56.68,56.76,389405.0,49.9331,49.9595,49.8627,49.9331,389405.0
2022-03-25 10:10:00,56.76,56.96,56.73,56.91,442949.0,49.9331,50.109,49.9067,50.065,442949.0
2022-03-25 10:20:00,56.91,56.95,56.82,56.88,482400.0,50.065,50.1002,49.9858,50.0386,482400.0
2022-03-25 10:30:00,56.88,56.93,56.82,56.87,340922.0,50.0386,50.0826,49.9858,50.0298,340922.0
2022-03-25 10:40:00,56.87,57.0,56.85,56.96,549996.0,50.0298,50.1442,50.0122,50.109,549996.0
2022-03-25 10:50:00,56.95,57.18,56.94,57.13,553111.0,50.1002,50.3025,50.0914,50.2586,553111.0
2022-03-25 11:00:00,57.14,57.23,57.06,57.07,551329.0,50.2674,50.3465,50.197,50.2058,551329.0
2022-03-25 11:10:00,57.07,57.09,56.9,57.05,562952.0,50.2058,50.2234,50.0562,50.1882,562952.0
2022-03-25 11:20:00,57.05,57.06,56.81,56.86,444072.0,50.1882,50.197,49.977,50.021,444072.0
2022-03-25 11:30:00,56.86,56.95,56.81,56.93,287847.0,50.021,50.1002,49.977,50.0826,287847.0
2022-03-25 11:40:00,56.94,57.07,56.92,57.02,282357.0,50.0914,50.2058,50.0738,50.1618,282357.0
2022-03-25 11:50:00,57.02,57.14,56.99,57.0,306971.0,50.1618,50.2674,50.1354,50.1442,306971.0
2022-03-25 12:00:00,57.0,57.07,56.95,56.95,322695.0,50.1442,50.2058,50.1002,50.1002,322695.0
2022-03-25 12:10:00,56.95,56.99,56.87,56.88,363091.0,50.1002,50.1354,50.0298,50.0386,363091.0
2022-03-25 12:20:00,56.88,56.92,56.77,56.83,383248.0,50.0386,50.0738,49.9419,49.9946,383248.0
2022-03-25 12:30:00,56.82,56.82,56.71,56.74,239145.0,49.9858,49.9858,49.8891,49.9155,239145.0
2022-03-25 12:40:00,56.75,56.77,56.68,56.73,299071.0,49.9243,49.9419,49.8627,49.9067,299071.0
2022-03-25 12:50:00,56.73,56.76,56.68,56.73,167042.0,49.9067,49.9331,49.8627,49.9067,167042.0
2022-03-25 13:00:00,56.73,56.76,56.67,56.72,171771.0,49.9067,49.9331,49.8539,49.8979,171771.0
2022-03-25 13:10:00,56.71,56.76,56.6,56.75,413525.0,49.8891,49.9331,49.7923,49.9243,413525.0
2022-03-25 13:20:00,56.74,56.75,56.57,56.66,345703.0,49.9155,49.9243,49.7659,49.8451,345703.0
2022-03-25 13:30:00,56.65,56.76,56.64,56.73,242461.0,49.8363,49.9331,49.8275,49.9067,242461.0
2022-03-25 13:40:00,56.74,56.76,56.69,56.71,170201.0,49.9155,49.9331,49.8715,49.8891,170201.0
2022-03-25 13:50:00,56.72,56.8,56.71,56.78,215503.0,49.8979,49.9683,49.8891,49.9507,215503.0
2022-03-25 14:00:00,56.78,56.82,56.76,56.78,296751.0,49.9507,49.9858,49.9331,49.9507,296751.0
2022-03-25 14:10:00,56.78,56.81,56.72,56.73,184699.0,49.9507,49.977,49.8979,49.9067,184699.0
2022-03-25 14:20:00,56.73,56.82,56.73,56.75,217193.0,49.9067,49.9858,49.9067,49.9243,217193.0
2022-03-25 14:30:00,56.75,56.79,56.72,56.78,170544.0,49.9243,49.9595,49.8979,49.9507,170544.0
2022-03-25 14:40:00,56.77,56.78,56.73,56.75,237265.0,49.9419,49.9507,49.9067,49.9243,237265.0
2022-03-25 14:50:00,56.76,56.79,56.71,56.73,243534.0,49.9331,49.9595,49.8891,49.9067,243534.0
2022-03-25 15:00:00,56.73,56.75,56.67,56.69,282528.0,49.9067,49.9243,49.8539,49.8715,282528.0
2022-03-25 15:10:00,56.7,56.77,56.68,56.69,302452.0,49.8803,49.9419,49.8627,49.8715,302452.0
2022-03-25 15:20:00,56.7,56.71,56.6,56.6,330425.0,49.8803,49.8891,49.7923,49.7923,330425.0
2022-03-25 15:30:00,56.6,56.72,56.58,56.64,464152.0,49.7923,49.8979,49.7747,49.8275,464152.0
2022-03-25 15:40:00,56.65,56.77,56.64,56.75,767062.0,49.8363,49.9419,49.8275,49.9243,767062.0
2022-03-25 15:50:00,56.74,56.76,56.66,56.75,2079839.0,49.9155,49.9331,49.8451,49.9243,2079839.0
2022-03-28 09:30:00,56.2,56.28,55.12,55.14,1628143.0,49.4404,49.5108,48.4903,48.5079,1628143.0
2022-03-28 09:40:00,55.14,55.21,54.78,54.91,1485565.0,48.5079,48.5695,48.1912,48.3056,1485565.0
2022-03-28 09:50:00,54.93,55.15,54.73,55.12,1062691.0,48.3232,48.5167,48.1472,48.4903,1062691.0
2022-03-28 10:00:00,55.13,55.34,55.02,55.31,706091.0,48.4991,48.6839,48.4023,48.6575,706091.0
2022-03-28 10:10:00,55.31,55.44,55.16,55.34,596988.0,48.6575,48.7718,48.5255,48.6839,596988.0
2022-03-28 10:20:00,55.34,55.51,55.2,55.44,421354.0,48.6839,48.8334,48.5607,48.7718,421354.0
2022-03-28 10:30:00,55.45,55.46,55.24,55.27,584672.0,48.7806,48.7894,48.5959,48.6223,584672.0
2022-03-28 10:40:00,55.27,55.3,55.13,55.14,570319.0,48.6223,48.6487,48.4991,48.5079,570319.0
2022-03-28 10:50:00,55.14,55.2,55.05,55.14,564047.0,48.5079,48.5607,48.4287,48.5079,564047.0
2022-03-28 11:00:00,55.15,55.29,55.05,55.23,463932.0,48.5167,48.6399,48.4287,48.5871,463932.0
2022-03-28 11:10:00,55.23,55.5,55.2,55.5,466955.0,48.5871,48.8246,48.5607,48.8246,466955.0
2022-03-28 11:20:00,55.51,55.52,55.39,55.5,538095.0,48.8334,48.8422,48.7278,48.8246,538095.0
2022-03-28 11:30:00,55.51,55.51,55.38,55.4,349341.0,48.8334,48.8334,48.719,48.7366,349341.0
2022-03-28 11:40:00,55.39,55.42,55.17,55.17,375276.0,48.7278,48.7542,48.5343,48.5343,375276.0
2022-03-28 11:50:00,55.17,55.21,55.14,55.17,273358.0,48.5343,48.5695,48.5079,48.5343,273358.0
2022-03-28 12:00:00,55.16,55.22,55.07,55.07,422013.0,48.5255,48.5783,48.4463,48.4463,422013.0
2022-03-28 12:10:00,55.07,55.14,55.02,55.12,323486.0,48.4463,48.5079,48.4023,48.4903,323486.0
2022-03-28 12:20:00,55.12,55.15,55.06,55.07,400729.0,48.4903,48.5167,48.4375,48.4463,400729.0
2022-03-28 12:30:00,55.07,55.22,55.05,55.17,277277.0,48.4463,48.5783,48.4287,48.5343,277277.0
2022-03-28 12:40:00,55.16,55.29,55.14,55.29,358415.0,48.5255,48.6399,48.5079,48.6399,358415.0
2022-03-28 12:50:00,55.29,55.3,55.2,55.22,277550.0,48.6399,48.6487,48.5607,48.5783,277550.0
2022-03-28 13:00:00,55.23,55.28,55.17,55.22,279765.0,48.5871,48.6311,48.5343,48.5783,279765.0
2022-03-28 13:10:00,55.22,55.32,55.19,55.26,264054.0,48.5783,48.6663,48.5519,48.6135,264054.0
2022-03-28 13:20:00,55.26,55.3,55.18,55.26,305192.0,48.6135,48.6487,48.5431,48.6135,305192.0
2022-03-28 13:30:00,55.26,55.33,55.24,55.25,276279.0,48.6135,48.6751,48.5959,48.6047,276279.0
2022-03-28 13:40:00,55.25,55.26,55.19,55.23,207892.0,48.6047,48.6135,48.5519,48.5871,207892.0
2022-03-28 13:50:00,55.23,55.25,55.18,55.22,203359.0,48.5871,48.6047,48.5431,48.5783,203359.0
2022-03-28 14:00:00,55.22,55.28,55.18,55.27,284450.0,48.5783,48.6311,48.5431,48.6223,284450.0
2022-03-28 14:10:00,55.28,55.36,55.24,55.32,254894.0,48.6311,48.7015,48.5959,48.6663,254894.0
2022-03-28 14:20:00,55.32,55.4,55.3,55.36,245399.0,48.6663,48.7366,48.6487,48.7015,245399.0
2022-03-28 14:30:00,55.36,55.42,55.31,55.42,219172.0,48.7015,48.7542,48.6575,48.7542,219172.0
2022-03-28 14:40:00,55.43,55.57,55.41,55.54,398975.0,48.763,48.8862,48.7454,48.8598,398975.0
2022-03-28 14:50:00,55.55,55.76,55.54,55.71,509995.0,48.8686,49.0533,48.8598,49.0094,509995.0
2022-03-28 15:00:00,55.71,55.72,55.57,55.6,398485.0,49.0094,49.0182,48.8862,48.9126,398485.0
2022-03-28 15:10:00,55.6,55.62,55.54,55.55,310090.0,48.9126,48.9302,48.8598,48.8686,310090.0
2022-03-28 15:20:00,55.55,55.65,55.54,55.65,479507.0,48.8686,48.9566,48.8598,48.9566,479507.0
2022-03-28 15:30:00,55.65,55.78,55.61,55.77,536606.0,48.9566,49.0709,48.9214,49.0621,536606.0
2022-03-28 15:40:00,55.77,55.9,55.76,55.87,798430.0,49.0621,49.1765,49.0533,49.1501,798430.0
2022-03-28 15:50:00,55.86,55.93,55.71,55.91,1548363.0,49.1413,49.2029,49.0094,49.1853,1548363.0
2022-03-29 09:30:00,57.28,57.41,56.66,56.91,2612326.0,50.3905,50.5049,49.8451,50.065,2612326.0
2022-03-29 09:40:00,56.91,56.91,56.57,56.65,878373.0,50.065,50.065,49.7659,49.8363,878373.0
2022-03-29 09:50:00,56.65,56.77,56.37,56.46,496550.0,49.8363,49.9419,49.59,49.6691,496550.0
2022-03-29 10:00:00,56.46,56.57,56.28,56.47,459916.0,49.6691,49.7659,49.5108,49.6779,459916.0
2022-03-29 10:10:00,56.48,56.49,56.26,56.35,467031.0,49.6867,49.6955,49.4932,49.5724,467031.0
2022-03-29 10:20:00,56.35,56.59,56.3,56.53,333004.0,49.5724,49.7835,49.5284,49.7307,333004.0
2022-03-29 10:30:00,56.53,56.71,56.44,56.71,367026.0,49.7307,49.8891,49.6516,49.8891,367026.0
2022-03-29 10:40:00,56.7,56.78,56.64,56.76,378627.0,49.8803,49.9507,49.8275,49.9331,378627.0
2022-03-29 10:50:00,56.76,56.87,56.71,56.86,349674.0,49.9331,50.0298,49.8891,50.021,349674.0
2022-03-29 11:00:00,56.86,56.92,56.82,56.9,310073.0,50.021,50.0738,49.9858,50.0562,310073.0
2022-03-29 11:10:00,56.9,56.91,56.7,56.75,379480.0,50.0562,50.065,49.8803,49.9243,379480.0
2022-03-29 11:20:00,56.75,56.82,56.7,56.75,238022.0,49.9243,49.9858,49.8803,49.9243,238022.0
2022-03-29 11:30:00,56.74,56.77,56.7,56.71,230873.0,49.9155,49.9419,49.8803,49.8891,230873.0
2022-03-29 11:40:00,56.71,56.78,56.64,56.75,247034.0,49.8891,49.9507,49.8275,49.9243,247034.0
2022-03-29 11:50:00,56.75,56.8,56.69,56.71,184483.0,49.9243,49.9683,49.8715,49.8891,184483.0
2022-03-29 12:00:00,56.72,56.76,56.62,56.63,208478.0,49.8979,49.9331,49.8099,49.8187,208478.0
2022-03-29 12:10:00,56.63,56.65,56.58,56.62,220235.0,49.8187,49.8363,49.7747,49.8099,220235.0
2022-03-29 12:20:00,56.62,56.67,56.57,56.59,226893.0,49.8099,49.8539,49.7659,49.7835,226893.0
2022-03-29 12:30:00,56.59,56.59,56.39,56.43,372577.0,49.7835,49.7835,49.6076,49.6428,372577.0
2022-03-29 12:40:00,56.43,56.44,56.35,56.41,267933.0,49.6428,49.6516,49.5724,49.6252,267933.0
2022-03-29 12:50:00,56.41,56.42,56.28,56.33,241311.0,49.6252,49.634,49.5108,49.5548,241311.0
2022-03-29 13:00:00,56.34,56.34,56.2,56.21,230736.0,49.5636,49.5636,49.4404,49.4492,230736.0
2022-03-29 13:10:00,56.21,56.35,56.18,56.32,222823.0,49.4492,49.5724,49.4228,49.546,222823.0
2022-03-29 13:20:00,56.32,56.32,56.23,56.23,189296.0,49.546,49.546,49.4668,49.4668,189296.0
2022-03-29 13:30:00,56.23,56.24,56.15,56.21,309247.0,49.4668,49.4756,49.3964,49.4492,309247.0
2022-03-29 13:40:00,56.22,56.29,56.13,56.24,291274.0,49.458,49.5196,49.3788,49.4756,291274.0
2022-03-29 13:50:00,56.23,56.28,56.19,56.27,212060.0,49.4668,49.5108,49.4316,49.502,212060.0
2022-03-29 14:00:00,56.28,56.36,56.23,56.27,252375.0,49.5108,49.5812,49.4668,49.502,252375.0
2022-03-29 14:10:00,56.27,56.31,56.18,56.25,250538.0,49.502,49.5372,49.4228,49.4844,250538.0
2022-03-29 14:20:00,56.25,56.32,56.22,56.24,248697.0,49.4844,49.546,49.458,49.4756,248697.0
2022-03-29 14:30:00,56.24,56.39,56.2,56.3,268220.0,49.4756,49.6076,49.4404,49.5284,268220.0
2022-03-29 14:40:00,56.3,56.37,56.28,56.29,225480.0,49.5284,49.59,49.5108,49.5196,225480.0
2022-03-29 14:50:00,56.29,56.33,56.24,56.3,257510.0,49.5196,49.5548,49.4756,49.5284,257510.0
2022-03-29 15:00:00,56.3,56.43,56.28,56.4,247217.0,49.5284,49.6428,49.5108,49.6164,247217.0
2022-03-29 15:10:00,56.4,56.45,56.36,56.43,377089.0,49.6164,49.6603,49.5812,49.6428,377089.0
2022-03-29 15:20:00,56.44,56.49,56.4,56.49,262611.0,49.6516,49.6955,49.6164,49.6955,262611.0
2022-03-29 15:30:00,56.49,56.5,56.4,56.45,389390.0,49.6955,49.7043,49.6164,49.6603,389390.0
2022-03-29 15:40:00,56.46,56.48,56.38,56.42,530801.0,49.6691,49.6867,49.5988,49.634,530801.0
2022-03-29 15:50:00,56.42,56.48,56.34,56.47,1197394.0,49.634,49.6867,49.5636,49.6779,1197394.0
2022-03-30 09:30:00,56.01,56.45,55.73,55.91,1824319.0,49.2733,49.6603,49.0269,49.1853,1824319.0
2022-03-30 09:40:00,55.91,56.14,55.8,56.13,1066736.0,49.1853,49.3876,49.0885,49.3788,1066736.0
2022-03-30 09:50:00,56.13,56.19,55.94,56.16,864889.0,49.3788,49.4316,49.2117,49.4052,864889.0
2022-03-30 10:00:00,56.15,56.22,55.97,56.02,606001.0,49.3964,49.458,49.2381,49.2821,606001.0
2022-03-30 10:10:00,56.02,56.09,55.77,55.85,510665.0,49.2821,49.3436,49.0621,49.1325,510665.0
2022-03-30 10:20:00,55.85,55.93,55.65,55.66,657194.0,49.1325,49.2029,48.9566,48.9654,657194.0
2022-03-30 10:30:00,55.66,55.73,55.6,55.65,515119.0,48.9654,49.0269,48.9126,48.9566,515119.0
2022-03-30 10:40:00,55.64,55.76,55.55,55.67,867045.0,48.9478,49.0533,48.8686,48.9742,867045.0
2022-03-30 10:50:00,55.66,55.75,55.63,55.69,580056.0,48.9654,49.0445,48.939,48.9918,580056.0
2022-03-30 11:00:00,55.7,55.71,55.59,55.62,454700.0,49.0006,49.0094,48.9038,48.9302,454700.0
2022-03-30 11:10:00,55.61,55.62,55.44,55.52,445523.0,48.9214,48.9302,48.7718,48.8422,445523.0
2022-03-30 11:20:00,55.51,55.54,55.38,55.43,465205.0,48.8334,48.8598,48.719,48.763,465205.0
2022-03-30 11:30:00,55.43,55.47,55.35,55.46,440171.0,48.763,48.7982,48.6927,48.7894,440171.0
2022-03-30 11:40:00,55.46,55.48,55.3,55.38,381570.0,48.7894,48.807,48.6487,48.719,381570.0
2022-03-30 11:50:00,55.39,55.4,55.21,55.28,642375.0,48.7278,48.7366,48.5695,48.6311,642375.0
2022-03-30 12:00:00,55.28,55.3,55.11,55.15,531786.0,48.6311,48.6487,48.4815,48.5167,531786.0
2022-03-30 12:10:00,55.15,55.23,55.13,55.18,486801.0,48.5167,48.5871,48.4991,48.5431,486801.0
2022-03-30 12:20:00,55.18,55.26,55.12,55.19,433221.0,48.5431,48.6135,48.4903,48.5519,433221.0
2022-03-30 12:30:00,55.19,55.25,55.14,55.24,339212.0,48.5519,48.6047,48.5079,48.5959,339212.0
2022-03-30 12:40:00,55.24,55.27,55.19,55.23,344584.0,48.5959,48.6223,48.5519,48.5871,344584.0
2022-03-30 12:50:00,55.23,55.23,55.16,55.19,385676.0,48.5871,48.5871,48.5255,48.5519,385676.0
2022-03-30 13:00:00,55.19,55.19,55.02,55.04,677485.0,48.5519,48.5519,48.4023,48.4199,677485.0
2022-03-30 13:10:00,55.05,55.05,54.9,54.94,603043.0,48.4287,48.4287,48.2968,48.332,603043.0
2022-03-30 13:20:00,54.93,54.95,54.79,54.85,856299.0,48.3232,48.3408,48.2,48.2528,856299.0
2022-03-30 13:30:00,54.85,54.85,54.7,54.73,617669.0,48.2528,48.2528,48.1208,48.1472,617669.0
2022-03-30 13:40:00,54.74,54.78,54.72,54.76,565259.0,48.156,48.1912,48.1384,48.1736,565259.0
2022-03-30 13:50:00,54.76,54.78,54.62,54.68,803291.0,48.1736,48.1912,48.0505,48.1032,803291.0
2022-03-30 14:00:00,54.68,54.79,54.65,54.77,476419.0,48.1032,48.2,48.0768,48.1824,476419.0
2022-03-30 14:10:00,54.77,54.8,54.61,54.64,487592.0,48.1824,48.2088,48.0417,48.0681,487592.0
2022-03-30 14:20:00,54.64,54.72,54.57,54.7,678595.0,48.0681,48.1384,48.0065,48.1208,678595.0
2022-03-30 14:30:00,54.69,54.77,54.69,54.74,295182.0,48.112,48.1824,48.112,48.156,295182.0
2022-03-30 14:40:00,54.73,54.74,54.59,54.65,497806.0,48.1472,48.156,48.0241,48.0768,497806.0
2022-03-30 14:50:00,54.65,54.66,54.56,54.57,399326.0,48.0768,48.0856,47.9977,48.0065,399326.0
2022-03-30 15:00:00,54.56,54.64,54.55,54.62,394961.0,47.9977,48.0681,47.9889,48.0505,394961.0
2022-03-30 15:10:00,54.62,54.72,54.61,54.69,459639.0,48.0505,48.1384,48.0417,48.112,459639.0
2022-03-30 15:20:00,54.68,54.69,54.58,54.58,686945.0,48.1032,48.112,48.0153,48.0153,686945.0
2022-03-30 15:30:00,54.59,54.77,54.57,54.77,826862.0,48.0241,48.1824,48.0065,48.1824,826862.0
2022-03-30 15:40:00,54.77,54.85,54.68,54.8,930546.0,48.1824,48.2528,48.1032,48.2088,930546.0
2022-03-30 15:50:00,54.8,54.99,54.7,54.96,2807016.0,48.2088,48.376,48.1208,48.3496,2807016.0
2022-03-31 09:30:00,54.51,54.65,54.15,54.59,1489766.0,47.9537,48.0768,47.637,48.0241,1489766.0
2022-03-31 09:40:00,54.59,54.86,54.52,54.73,638129.0,48.0241,48.2616,47.9625,48.1472,638129.0
2022-03-31 09:50:00,54.73,54.74,54.26,54.31,733369.0,48.1472,48.156,47.7338,47.7777,733369.0
2022-03-31 10:00:00,54.32,54.32,54.09,54.15,847865.0,47.7865,47.7865,47.5842,47.637,847865.0
2022-03-31 10:10:00,54.16,54.28,54.02,54.03,625826.0,47.6458,47.7514,47.5226,47.5314,625826.0
2022-03-31 10:20:00,54.03,54.15,53.95,54.11,759829.0,47.5314,47.637,47.461,47.6018,759829.0
2022-03-31 10:30:00,54.11,54.14,53.95,54.08,516693.0,47.6018,47.6282,47.461,47.5754,516693.0
2022-03-31 10:40:00,54.08,54.23,54.04,54.21,399491.0,47.5754,47.7074,47.5402,47.6898,399491.0
2022-03-31 10:50:00,54.21,54.28,54.11,54.23,426049.0,47.6898,47.7514,47.6018,47.7074,426049.0
2022-03-31 11:00:00,54.23,54.37,54.17,54.34,492801.0,47.7074,47.8305,47.6546,47.8041,492801.0
2022-03-31 11:10:00,54.34,54.45,54.3,54.42,423589.0,47.8041,47.9009,47.7689,47.8745,423589.0
2022-03-31 11:20:00,54.42,54.42,54.18,54.19,494775.0,47.8745,47.8745,47.6634,47.6722,494775.0
2022-03-31 11:30:00,54.18,54.19,53.97,54.06,536277.0,47.6634,47.6722,47.4786,47.5578,536277.0
2022-03-31 11:40:00,54.06,54.12,53.97,54.02,376909.0,47.5578,47.6106,47.4786,47.5226,376909.0
2022-03-31 11:50:00,54.03,54.04,53.95,53.98,344275.0,47.5314,47.5402,47.461,47.4874,344275.0
2022-03-31 12:00:00,53.98,54.05,53.97,54.01,262344.0,47.4874,47.549,47.4786,47.5138,262344.0
2022-03-31 12:10:00,54.0,54.09,53.99,54.03,310571.0,47.505,47.5842,47.4962,47.5314,310571.0
2022-03-31 12:20:00,54.03,54.06,53.91,53.91,414582.0,47.5314,47.5578,47.4259,47.4259,414582.0
2022-03-31 12:30:00,53.92,54.01,53.9,53.98,300500.0,47.4347,47.5138,47.4171,47.4874,300500.0
2022-03-31 12:40:00,53.98,53.99,53.87,53.89,378592.0,47.4874,47.4962,47.3907,47.4083,378592.0
2022-03-31 12:50:00,53.89,53.94,53.84,53.91,412811.0,47.4083,47.4522,47.3643,47.4259,412811.0
2022-03-31 13:00:00,53.9,53.92,53.86,53.88,182453.0,47.4171,47.4347,47.3819,47.3995,182453.0
2022-03-31 13:10:00,53.87,53.88,53.8,53.86,327761.0,47.3907,47.3995,47.3291,47.3819,327761.0
2022-03-31 13:20:00,53.86,53.87,53.81,53.81,315661.0,47.3819,47.3907,47.3379,47.3379,315661.0
2022-03-31 13:30:00,53.82,53.88,53.76,53.79,572384.0,47.3467,47.3995,47.2939,47.3203,572384.0
2022-03-31 13:40:00,53.8,53.95,53.79,53.93,443708.0,47.3291,47.461,47.3203,47.4434,443708.0
2022-03-31 13:50:00,53.92,54.02,53.92,53.98,282450.0,47.4347,47.5226,47.4347,47.4874,282450.0
2022-03-31 14:00:00,53.98,54.04,53.89,53.92,324710.0,47.4874,47.5402,47.4083,47.4347,324710.0
2022-03-31 14:10:00,53.92,53.99,53.9,53.92,268941.0,47.4347,47.4962,47.4171,47.4347,268941.0
2022-03-31 14:20:00,53.92,53.94,53.81,53.83,373044.0,47.4347,47.4522,47.3379,47.3555,373044.0
2022-03-31 14:30:00,53.83,53.84,53.71,53.75,654579.0,47.3555,47.3643,47.2499,47.2851,654579.0
2022-03-31 14:40:00,53.74,53.77,53.63,53.69,583465.0,47.2763,47.3027,47.1795,47.2323,583465.0
2022-03-31 14:50:00,53.7,53.77,53.65,53.76,384658.0,47.2411,47.3027,47.1971,47.2939,384658.0
2022-03-31 15:00:00,53.76,53.87,53.75,53.83,337437.0,47.2939,47.3907,47.2851,47.3555,337437.0
2022-03-31 15:10:00,53.83,53.86,53.8,53.84,381378.0,47.3555,47.3819,47.3291,47.3643,381378.0
2022-03-31 15:20:00,53.83,53.85,53.65,53.67,659819.0,47.3555,47.3731,47.1971,47.2147,659819.0
2022-03-31 15:30:00,53.66,53.7,53.6,53.68,684836.0,47.2059,47.2411,47.1531,47.2235,684836.0
2022-03-31 15:40:00,53.68,53.68,53.5,53.53,1223964.0,47.2235,47.2235,47.0652,47.0916,1223964.0
2022-03-31 15:50:00,53.52,53.57,53.35,53.39,2936813.0,47.0828,47.1267,46.9332,46.9684,2936813.0
2022-04-01 09:30:00,53.47,53.74,53.25,53.41,1125540.0,47.0388,47.2763,46.8452,46.986,1125540.0
2022-04-01 09:40:00,53.41,53.45,52.85,53.15,1861950.0,46.986,47.0212,46.4933,46.7573,1861950.0
2022-04-01 09:50:00,53.15,53.21,52.78,52.86,987531.0,46.7573,46.81,46.4318,46.5021,987531.0
2022-04-01 10:00:00,52.85,52.93,52.66,52.72,1175823.0,46.4933,46.5637,46.3262,46.379,1175823.0
2022-04-01 10:10:00,52.73,52.78,52.45,52.48,1081087.0,46.3878,46.4318,46.1415,46.1679,1081087.0
2022-04-01 10:20:00,52.48,52.5,52.18,52.21,1082166.0,46.1679,46.1854,45.9039,45.9303,1082166.0
2022-04-01 10:30:00,52.21,52.36,52.17,52.29,871043.0,45.9303,46.0623,45.8951,46.0007,871043.0
2022-04-01 10:40:00,52.28,52.39,52.1,52.29,782266.0,45.9919,46.0887,45.8336,46.0007,782266.0
2022-04-01 10:50:00,52.29,52.42,52.22,52.26,746528.0,46.0007,46.1151,45.9391,45.9743,746528.0
2022-04-01 11:00:00,52.26,52.55,52.25,52.48,600239.0,45.9743,46.2294,45.9655,46.1679,600239.0
2022-04-01 11:10:00,52.48,52.49,52.37,52.41,515775.0,46.1679,46.1766,46.0711,46.1063,515775.0
2022-04-01 11:20:00,52.41,52.54,52.39,52.45,570420.0,46.1063,46.2206,46.0887,46.1415,570420.0
2022-04-01 11:30:00,52.46,52.64,52.43,52.58,638222.0,46.1503,46.3086,46.1239,46.2558,638222.0
2022-04-01 11:40:00,52.58,52.59,52.32,52.35,392373.0,46.2558,46.2646,46.0271,46.0535,392373.0
2022-04-01 11:50:00,52.35,52.45,52.32,52.35,388202.0,46.0535,46.1415,46.0271,46.0535,388202.0
2022-04-01 12:00:00,52.35,52.41,52.22,52.3,457451.0,46.0535,46.1063,45.9391,46.0095,457451.0
2022-04-01 12:10:00,52.3,52.3,52.1,52.21,684145.0,46.0095,46.0095,45.8336,45.9303,684145.0
2022-04-01 12:20:00,52.2,52.32,52.19,52.28,454663.0,45.9215,46.0271,45.9127,45.9919,454663.0
2022-04-01 12:30:00,52.28,52.28,52.09,52.15,576648.0,45.9919,45.9919,45.8248,45.8775,576648.0
2022-04-01 12:40:00,52.15,52.15,52.01,52.06,770754.0,45.8775,45.8775,45.7544,45.7984,770754.0
2022-04-01 12:50:00,52.05,52.09,52.01,52.04,347065.0,45.7896,45.8248,45.7544,45.7808,347065.0
2022-04-01 13:00:00,52.04,52.08,51.91,51.99,674370.0,45.7808,45.816,45.6664,45.7368,674370.0
2022-04-01 13:10:00,51.98,52.01,51.85,51.87,546676.0,45.728,45.7544,45.6136,45.6312,546676.0
2022-04-01 13:20:00,51.86,51.96,51.76,51.95,663497.0,45.6224,45.7104,45.5344,45.7016,663497.0
2022-04-01 13:30:00,51.95,51.98,51.84,51.96,579483.0,45.7016,45.728,45.6048,45.7104,579483.0
2022-04-01 13:40:00,51.95,52.13,51.95,52.07,695433.0,45.7016,45.8599,45.7016,45.8072,695433.0
2022-04-01 13:50:00,52.08,52.2,52.05,52.18,649020.0,45.816,45.9215,45.7896,45.9039,649020.0
2022-04-01 14:00:00,52.17,52.47,52.17,52.38,907962.0,45.8951,46.1591,45.8951,46.0799,907962.0
2022-04-01 14:10:00,52.39,52.5,52.33,52.38,645069.0,46.0887,46.1854,46.0359,46.0799,645069.0
2022-04-01 14:20:00,52.38,52.47,52.29,52.46,514946.0,46.0799,46.1591,46.0007,46.1503,514946.0
2022-04-01 14:30:00,52.46,52.49,52.36,52.4,543483.0,46.1503,46.1766,46.0623,46.0975,543483.0
2022-04-01 14:40:00,52.41,52.41,52.24,52.25,528288.0,46.1063,46.1063,45.9567,45.9655,528288.0
2022-04-01 14:50:00,52.25,52.36,52.19,52.2,577291.0,45.9655,46.0623,45.9127,45.9215,577291.0
2022-04-01 15:00:00,52.21,52.33,52.17,52.25,637459.0,45.9303,46.0359,45.8951,45.9655,637459.0
2022-04-01 15:10:00,52.25,52.3,52.18,52.18,536333.0,45.9655,46.0095,45.9039,45.9039,536333.0
2022-04-01 15:20:00,52.18,52.21,52.12,52.21,666805.0,45.9039,45.9303,45.8512,45.9303,666805.0
2022-04-01 15:30:00,52.21,52.25,52.13,52.23,1130865.0,45.9303,45.9655,45.8599,45.9479,1130865.0
2022-04-01 15:40:00,52.23,52.38,52.21,52.38,1486791.0,45.9479,46.0799,45.9303,46.0799,1486791.0
2022-04-01 15:50:00,52.38,52.5,52.29,52.32,4882858.0,46.0799,46.1854,46.0007,46.0271,4882858.0
2022-04-04 09:30:00,52.25,52.32,51.68,51.87,1487771.0,45.9655,46.0271,45.4641,45.6312,1487771.0
2022-04-04 09:40:00,51.87,52.29,51.83,52.24,1017618.0,45.6312,46.0007,45.596,45.9567,1017618.0
2022-04-04 09:50:00,52.24,52.39,52.11,52.15,733948.0,45.9567,46.0887,45.8424,45.8775,733948.0
2022-04-04 10:00:00,52.15,52.3,52.12,52.24,536334.0,45.8775,46.0095,45.8512,45.9567,536334.0
2022-04-04 10:10:00,52.25,52.47,52.15,52.45,644692.0,45.9655,46.1591,45.8775,46.1415,644692.0
2022-04-04 10:20:00,52.45,52.57,52.32,52.37,791054.0,46.1415,46.247,46.0271,46.0711,791054.0
2022-04-04 10:30:00,52.37,52.54,52.23,52.25,700041.0,46.0711,46.2206,45.9479,45.9655,700041.0
2022-04-04 10:40:00,52.25,52.29,52.06,52.16,500810.0,45.9655,46.0007,45.7984,45.8863,500810.0
2022-04-04 10:50:00,52.16,52.18,51.84,51.9,872441.0,45.8863,45.9039,45.6048,45.6576,872441.0
2022-04-04 11:00:00,51.9,51.98,51.66,51.9,1085780.0,45.6576,45.728,45.4465,45.6576,1085780.0
2022-04-04 11:10:00,51.9,52.09,51.84,52.07,460441.0,45.6576,45.8248,45.6048,45.8072,460441.0
2022-04-04 11:20:00,52.07,52.24,52.04,52.2,484062.0,45.8072,45.9567,45.7808,45.9215,484062.0
2022-04-04 11:30:00,52.19,52.28,52.09,52.16,632271.0,45.9127,45.9919,45.8248,45.8863,632271.0
2022-04-04 11:40:00,52.16,52.18,52.08,52.11,386952.0,45.8863,45.9039,45.816,45.8424,386952.0
2022-04-04 11:50:00,52.11,52.22,52.08,52.2,414154.0,45.8424,45.9391,45.816,45.9215,414154.0
2022-04-04 12:00:00,52.2,52.2,52.07,52.16,445510.0,45.9215,45.9215,45.8072,45.8863,445510.0
2022-04-04 12:10:00,52.16,52.3,52.08,52.26,496780.0,45.8863,46.0095,45.816,45.9743,496780.0
2022-04-04 12:20:00,52.26,52.35,52.22,52.25,498996.0,45.9743,46.0535,45.9391,45.9655,498996.0
2022-04-04 12:30:00,52.25,52.26,52.14,52.16,423854.0,45.9655,45.9743,45.8687,45.8863,423854.0
2022-04-04 12:40:00,52.16,52.35,52.12,52.35,542546.0,45.8863,46.0535,45.8512,46.0535,542546.0
2022-04-04 12:50:00,52.35,52.41,52.28,52.41,510488.0,46.0535,46.1063,45.9919,46.1063,510488.0
2022-04-04 13:00:00,52.41,52.45,52.3,52.39,655603.0,46.1063,46.1415,46.0095,46.0887,655603.0
2022-04-04 13:10:00,52.39,52.46,52.36,52.44,529026.0,46.0887,46.1503,46.0623,46.1327,529026.0
2022-04-04 13:20:00,52.44,52.52,52.41,52.46,488267.0,46.1327,46.203,46.1063,46.1503,488267.0
2022-04-04 13:30:00,52.46,52.55,52.43,52.46,540246.0,46.1503,46.2294,46.1239,46.1503,540246.0
2022-04-04 13:40:00,52.46,52.54,52.41,52.52,438894.0,46.1503,46.2206,46.1063,46.203,438894.0
2022-04-04 13:50:00,52.52,52.59,52.44,52.48,500221.0,46.203,46.2646,46.1327,46.1679,500221.0
2022-04-04 14:00:00,52.48,52.74,52.47,52.72,504521.0,46.1679,46.3966,46.1591,46.379,504521.0
2022-04-04 14:10:00,52.72,52.92,52.71,52.92,673985.0,46.379,46.5549,46.3702,46.5549,673985.0
2022-04-04 14:20:00,52.91,53.0,52.84,52.94,468196.0,46.5461,46.6253,46.4846,46.5725,468196.0
2022-04-04 14:30:00,52.94,52.95,52.78,52.81,407691.0,46.5725,46.5813,46.4318,46.4582,407691.0
2022-04-04 14:40:00,52.8,52.84,52.74,52.8,433529.0,46.4494,46.4846,46.3966,46.4494,433529.0
2022-04-04 14:50:00,52.8,52.89,52.77,52.84,326728.0,46.4494,46.5285,46.423,46.4846,326728.0
2022-04-04 15:00:00,52.84,52.91,52.82,52.87,339087.0,46.4846,46.5461,46.467,46.5109,339087.0
2022-04-04 15:10:00,52.87,52.93,52.81,52.91,473079.0,46.5109,46.5637,46.4582,46.5461,473079.0
2022-04-04 15:20:00,52.91,52.96,52.8,52.82,504351.0,46.5461,46.5901,46.4494,46.467,504351.0
2022-04-04 15:30:00,52.82,52.83,52.73,52.77,558660.0,46.467,46.4758,46.3878,46.423,558660.0
2022-04-04 15:40:00,52.77,52.82,52.66,52.79,1018416.0,46.423,46.467,46.3262,46.4406,1018416.0
2022-04-04 15:50:00,52.78,52.88,52.72,52.81,1933855.0,46.4318,46.5197,46.379,46.4582,1933855.0
2022-04-05 09:30:00,52.06,52.45,52.01,52.26,1205586.0,45.7984,46.1415,45.7544,45.9743,1205586.0
2022-04-05 09:40:00,52.26,52.41,52.11,52.15,648108.0,45.9743,46.1063,45.8424,45.8775,648108.0
2022-04-05 09:50:00,52.14,52.31,52.1,52.3,402173.0,45.8687,46.0183,45.8336,46.0095,402173.0
2022-04-05 10:00:00,52.29,52.49,52.06,52.1,636543.0,46.0007,46.1766,45.7984,45.8336,636543.0
2022-04-05 10:10:00,52.1,52.19,51.89,51.91,552990.0,45.8336,45.9127,45.6488,45.6664,552990.0
2022-04-05 10:20:00,51.91,52.07,51.89,51.98,523030.0,45.6664,45.8072,45.6488,45.728,523030.0
2022-04-05 10:30:00,51.99,52.0,51.85,51.86,465595.0,45.7368,45.7456,45.6136,45.6224,465595.0
2022-04-05 10:40:00,51.86,52.06,51.85,52.0,315391.0,45.6224,45.7984,45.6136,45.7456,315391.0
2022-04-05 10:50:00,52.0,52.07,51.84,51.87,597263.0,45.7456,45.8072,45.6048,45.6312,597263.0
2022-04-05 11:00:00,51.87,52.0,51.83,51.96,366623.0,45.6312,45.7456,45.596,45.7104,366623.0
2022-04-05 11:10:00,51.97,51.97,51.79,51.81,395491.0,45.7192,45.7192,45.5608,45.5784,395491.0
2022-04-05 11:20:00,51.82,51.87,51.75,51.83,415417.0,45.5872,45.6312,45.5257,45.596,415417.0
2022-04-05 11:30:00,51.83,51.98,51.78,51.8,438979.0,45.596,45.728,45.552,45.5696,438979.0
2022-04-05 11:40:00,51.8,52.01,51.77,51.88,277654.0,45.5696,45.7544,45.5432,45.64,277654.0
2022-04-05 11:50:00,51.87,51.9,51.82,51.85,203669.0,45.6312,45.6576,45.5872,45.6136,203669.0
2022-04-05 12:00:00,51.86,51.92,51.78,51.82,300977.0,45.6224,45.6752,45.552,45.5872,300977.0
2022-04-05 12:10:00,51.82,51.82,51.72,51.73,396810.0,45.5872,45.5872,45.4993,45.5081,396810.0
2022-04-05 12:20:00,51.72,51.78,51.7,51.73,306632.0,45.4993,45.552,45.4817,45.5081,306632.0
2022-04-05 12:30:00,51.72,51.79,51.7,51.75,224390.0,45.4993,45.5608,45.4817,45.5257,224390.0
2022-04-05 12:40:00,51.75,51.77,51.59,51.68,514264.0,45.5257,45.5432,45.3849,45.4641,514264.0
2022-04-05 12:50:00,51.68,51.76,51.66,51.73,221298.0,45.4641,45.5344,45.4465,45.5081,221298.0
2022-04-05 13:00:00,51.73,51.87,51.7,51.86,202861.0,45.5081,45.6312,45.4817,45.6224,202861.0
2022-04-05 13:10:00,51.86,51.87,51.75,51.83,228143.0,45.6224,45.6312,45.5257,45.596,228143.0
2022-04-05 13:20:00,51.83,51.86,51.76,51.8,158558.0,45.596,45.6224,45.5344,45.5696,158558.0
2022-04-05 13:30:00,51.79,51.79,51.69,51.72,250319.0,45.5608,45.5608,45.4729,45.4993,250319.0
2022-04-05 13:40:00,51.71,51.78,51.69,51.76,219132.0,45.4905,45.552,45.4729,45.5344,219132.0
2022-04-05 13:50:00,51.75,51.82,51.73,51.82,222811.0,45.5257,45.5872,45.5081,45.5872,222811.0
2022-04-05 14:00:00,51.81,51.82,51.66,51.7,218980.0,45.5784,45.5872,45.4465,45.4817,218980.0
2022-04-05 14:10:00,51.69,51.74,51.69,51.74,196002.0,45.4729,45.5169,45.4729,45.5169,196002.0
2022-04-05 14:20:00,51.73,51.77,51.68,51.73,339125.0,45.5081,45.5432,45.4641,45.5081,339125.0
2022-04-05 14:30:00,51.73,51.73,51.64,51.67,342864.0,45.5081,45.5081,45.4289,45.4553,342864.0
2022-04-05 14:40:00,51.66,51.8,51.64,51.75,444867.0,45.4465,45.5696,45.4289,45.5257,444867.0
2022-04-05 14:50:00,51.75,51.77,51.66,51.66,238655.0,45.5257,45.5432,45.4465,45.4465,238655.0
2022-04-05 15:00:00,51.67,51.68,51.6,51.63,290447.0,45.4553,45.4641,45.3937,45.4201,290447.0
2022-04-05 15:10:00,51.63,51.64,51.53,51.58,391618.0,45.4201,45.4289,45.3321,45.3761,391618.0
2022-04-05 15:20:00,51.58,51.6,51.5,51.53,387865.0,45.3761,45.3937,45.3057,45.3321,387865.0
2022-04-05 15:30:00,51.52,51.54,51.42,51.49,771972.0,45.3233,45.3409,45.2353,45.2969,771972.0
2022-04-05 15:40:00,51.48,51.57,51.45,51.52,888300.0,45.2881,45.3673,45.2617,45.3233,888300.0
2022-04-05 15:50:00,51.52,51.61,51.49,51.59,2571491.0,45.3233,45.4025,45.2969,45.3849,2571491.0
2022-04-06 09:30:00,51.02,51.08,50.62,50.69,1546037.0,44.8835,44.9362,44.5316,44.5931,1546037.0
2022-04-06 09:40:00,50.69,51.05,50.62,51.0,947195.0,44.5931,44.9098,44.5316,44.8659,947195.0
2022-04-06 09:50:00,50.99,51.09,50.66,50.66,672434.0,44.8571,44.945,44.5668,44.5668,672434.0
2022-04-06 10:00:00,50.66,50.75,50.52,50.58,694097.0,44.5668,44.6459,44.4436,44.4964,694097.0
2022-04-06 10:10:00,50.58,50.71,50.43,50.66,751616.0,44.4964,44.6107,44.3644,44.5668,751616.0
2022-04-06 10:20:00,50.66,50.74,50.56,50.61,563901.0,44.5668,44.6371,44.4788,44.5228,563901.0
2022-04-06 10:30:00,50.6,50.69,50.46,50.57,660249.0,44.514,44.5931,44.3908,44.4876,660249.0
2022-04-06 10:40:00,50.58,50.9,50.56,50.88,588249.0,44.4964,44.7779,44.4788,44.7603,588249.0
2022-04-06 10:50:00,50.89,50.95,50.65,50.71,364430.0,44.7691,44.8219,44.558,44.6107,364430.0
2022-04-06 11:00:00,50.71,50.77,50.62,50.64,230286.0,44.6107,44.6635,44.5316,44.5492,230286.0
2022-04-06 11:10:00,50.63,50.66,50.51,50.53,329062.0,44.5404,44.5668,44.4348,44.4524,329062.0
2022-04-06 11:20:00,50.52,50.58,50.47,50.52,310290.0,44.4436,44.4964,44.3996,44.4436,310290.0
2022-04-06 11:30:00,50.52,50.64,50.5,50.52,293916.0,44.4436,44.5492,44.426,44.4436,293916.0
2022-04-06 11:40:00,50.51,50.61,50.46,50.59,441797.0,44.4348,44.5228,44.3908,44.5052,441797.0
2022-04-06 11:50:00,50.59,50.63,50.5,50.56,320422.0,44.5052,44.5404,44.426,44.4788,320422.0
2022-04-06 12:00:00,50.56,50.66,50.56,50.62,251840.0,44.4788,44.5668,44.4788,44.5316,251840.0
2022-04-06 12:10:00,50.62,50.62,50.5,50.57,219653.0,44.5316,44.5316,44.426,44.4876,219653.0
2022-04-06 12:20:00,50.57,50.61,50.51,50.6,213552.0,44.4876,44.5228,44.4348,44.514,213552.0
2022-04-06 12:30:00,50.59,50.74,50.57,50.68,419849.0,44.5052,44.6371,44.4876,44.5843,419849.0
2022-04-06 12:40:00,50.68,50.77,50.62,50.76,325445.0,44.5843,44.6635,44.5316,44.6547,325445.0
2022-04-06 12:50:00,50.75,50.76,50.59,50.61,203207.0,44.6459,44.6547,44.5052,44.5228,203207.0
2022-04-06 13:00:00,50.62,50.65,50.55,50.58,172475.0,44.5316,44.558,44.47,44.4964,172475.0
2022-04-06 13:10:00,50.58,50.63,50.56,50.62,145821.0,44.4964,44.5404,44.4788,44.5316,145821.0
2022-04-06 13:20:00,50.62,50.79,50.6,50.62,261318.0,44.5316,44.6811,44.514,44.5316,261318.0
2022-04-06 13:30:00,50.62,50.73,50.55,50.72,389229.0,44.5316,44.6283,44.47,44.6195,389229.0
2022-04-06 13:40:00,50.71,50.77,50.59,50.63,217430.0,44.6107,44.6635,44.5052,44.5404,217430.0
2022-04-06 13:50:00,50.62,50.7,50.58,50.65,271007.0,44.5316,44.6019,44.4964,44.558,271007.0
2022-04-06 14:00:00,50.65,50.94,50.6,50.64,529190.0,44.558,44.8131,44.514,44.5492,529190.0
2022-04-06 14:10:00,50.63,50.65,50.45,50.47,509159.0,44.5404,44.558,44.382,44.3996,509159.0
2022-04-06 14:20:00,50.48,50.51,50.4,50.44,666351.0,44.4084,44.4348,44.338,44.3732,666351.0
2022-04-06 14:30:00,50.45,50.75,50.4,50.68,454024.0,44.382,44.6459,44.338,44.5843,454024.0
2022-04-06 14:40:00,50.68,50.79,50.67,50.71,335330.0,44.5843,44.6811,44.5756,44.6107,335330.0
2022-04-06 14:50:00,50.72,50.81,50.7,50.74,286556.0,44.6195,44.6987,44.6019,44.6371,286556.0
2022-04-06 15:00:00,50.75,50.81,50.61,50.71,556561.0,44.6459,44.6987,44.5228,44.6107,556561.0
2022-04-06 15:10:00,50.72,50.77,50.63,50.63,269356.0,44.6195,44.6635,44.5404,44.5404,269356.0
2022-04-06 15:20:00,50.64,50.68,50.48,50.5,629795.0,44.5492,44.5843,44.4084,44.426,629795.0
2022-04-06 15:30:00,50.5,50.61,50.42,50.58,498212.0,44.426,44.5228,44.3556,44.4964,498212.0
2022-04-06 15:40:00,50.58,50.67,50.55,50.64,776991.0,44.4964,44.5756,44.47,44.5492,776991.0
2022-04-06 15:50:00,50.65,50.78,50.46,50.53,1848592.0,44.558,44.6723,44.3908,44.4524,1848592.0
2022-04-07 09:30:00,50.56,50.61,50.06,50.26,1348041.0,44.4788,44.5228,44.0389,44.2149,1348041.0
2022-04-07 09:40:00,50.27,50.41,50.06,50.08,794945.0,44.2237,44.3468,44.0389,44.0565,794945.0
2022-04-07 09:50:00,50.08,50.22,49.74,49.82,982240.0,44.0565,44.1797,43.7574,43.8278,982240.0
2022-04-07 10:00:00,49.83,49.85,49.55,49.64,780737.0,43.8366,43.8542,43.5903,43.6694,780737.0
2022-04-07 10:10:00,49.63,49.7,49.51,49.61,706323.0,43.6606,43.7222,43.5551,43.643,706323.0
2022-04-07 10:20:00,49.6,49.61,49.23,49.25,1103375.0,43.6342,43.643,43.3088,43.3263,1103375.0
2022-04-07 10:30:00,49.24,49.53,49.22,49.44,829981.0,43.3175,43.5727,43.3,43.4935,829981.0
2022-04-07 10:40:00,49.44,49.44,49.06,49.12,752754.0,43.4935,43.4935,43.1592,43.212,752754.0
2022-04-07 10:50:00,49.12,49.24,49.06,49.13,733049.0,43.212,43.3175,43.1592,43.2208,733049.0
2022-04-07 11:00:00,49.13,49.31,49.13,49.16,406369.0,43.2208,43.3791,43.2208,43.2472,406369.0
2022-04-07 11:10:00,49.16,49.2,49.1,49.16,500870.0,43.2472,43.2824,43.1944,43.2472,500870.0
2022-04-07 11:20:00,49.16,49.32,49.14,49.3,524687.0,43.2472,43.3879,43.2296,43.3703,524687.0
2022-04-07 11:30:00,49.31,49.39,49.22,49.3,525817.0,43.3791,43.4495,43.3,43.3703,525817.0
2022-04-07 11:40:00,49.3,49.38,49.27,49.3,420601.0,43.3703,43.4407,43.3439,43.3703,420601.0
2022-04-07 11:50:00,49.29,49.33,49.18,49.19,489647.0,43.3615,43.3967,43.2648,43.2736,489647.0
2022-04-07 12:00:00,49.19,49.3,49.14,49.2,483751.0,43.2736,43.3703,43.2296,43.2824,483751.0
2022-04-07 12:10:00,49.21,49.23,49.09,49.09,399031.0,43.2912,43.3088,43.1856,43.1856,399031.0
2022-04-07 12:20:00,49.09,49.21,49.07,49.2,437449.0,43.1856,43.2912,43.168,43.2824,437449.0
2022-04-07 12:30:00,49.19,49.24,49.14,49.18,286620.0,43.2736,43.3175,43.2296,43.2648,286620.0
2022-04-07 12:40:00,49.18,49.19,49.04,49.05,397491.0,43.2648,43.2736,43.1416,43.1504,397491.0
2022-04-07 12:50:00,49.05,49.2,49.04,49.19,384554.0,43.1504,43.2824,43.1416,43.2736,384554.0
2022-04-07 13:00:00,49.18,49.4,49.18,49.32,396082.0,43.2648,43.4583,43.2648,43.3879,396082.0
2022-04-07 13:10:00,49.31,49.53,49.31,49.52,430379.0,43.3791,43.5727,43.3791,43.5639,430379.0
2022-04-07 13:20:00,49.52,49.69,49.51,49.63,476423.0,43.5639,43.7134,43.5551,43.6606,476423.0
2022-04-07 13:30:00,49.65,49.7,49.55,49.57,539467.0,43.6782,43.7222,43.5903,43.6079,539467.0
2022-04-07 13:40:00,49.57,49.59,49.5,49.56,288603.0,43.6079,43.6255,43.5463,43.5991,288603.0
2022-04-07 13:50:00,49.55,49.71,49.5,49.68,297632.0,43.5903,43.731,43.5463,43.7046,297632.0
2022-04-07 14:00:00,49.68,49.87,49.65,49.86,341736.0,43.7046,43.8718,43.6782,43.863,341736.0
2022-04-07 14:10:00,49.85,49.92,49.75,49.75,484231.0,43.8542,43.9158,43.7662,43.7662,484231.0
2022-04-07 14:20:00,49.76,49.86,49.71,49.71,274068.0,43.775,43.863,43.731,43.731,274068.0
2022-04-07 14:30:00,49.71,49.8,49.7,49.8,205697.0,43.731,43.8102,43.7222,43.8102,205697.0
2022-04-07 14:40:00,49.8,49.92,49.77,49.89,456481.0,43.8102,43.9158,43.7838,43.8894,456481.0
2022-04-07 14:50:00,49.88,50.02,49.86,49.99,401018.0,43.8806,44.0037,43.863,43.9773,401018.0
2022-04-07 15:00:00,49.98,50.09,49.95,50.08,471127.0,43.9685,44.0653,43.9422,44.0565,471127.0
2022-04-07 15:10:00,50.08,50.11,50.02,50.05,336400.0,44.0565,44.0829,44.0037,44.0301,336400.0
2022-04-07 15:20:00,50.05,50.05,49.91,50.04,428506.0,44.0301,44.0301,43.907,44.0213,428506.0
2022-04-07 15:30:00,50.04,50.17,50.0,50.17,488454.0,44.0213,44.1357,43.9861,44.1357,488454.0
2022-04-07 15:40:00,50.16,50.26,50.1,50.16,883280.0,44.1269,44.2149,44.0741,44.1269,883280.0
2022-04-07 15:50:00,50.15,50.18,49.99,50.04,1867162.0,44.1181,44.1445,43.9773,44.0213,1867162.0
2022-04-08 09:30:00,49.84,50.29,49.83,50.29,1154593.0,43.8454,44.2413,43.8366,44.2413,1154593.0
2022-04-08 09:40:00,50.27,50.56,50.19,50.55,825792.0,44.2237,44.4788,44.1533,44.47,825792.0
2022-04-08 09:50:00,50.55,50.67,50.45,50.59,878656.0,44.47,44.5756,44.382,44.5052,878656.0
2022-04-08 10:00:00,50.58,50.97,50.56,50.85,814915.0,44.4964,44.8395,44.4788,44.7339,814915.0
2022-04-08 10:10:00,50.85,50.9,50.64,50.71,552928.0,44.7339,44.7779,44.5492,44.6107,552928.0
2022-04-08 10:20:00,50.71,50.93,50.61,50.85,395160.0,44.6107,44.8043,44.5228,44.7339,395160.0
2022-04-08 10:30:00,50.85,50.9,50.77,50.82,242709.0,44.7339,44.7779,44.6635,44.7075,242709.0
2022-04-08 10:40:00,50.83,50.86,50.73,50.75,385798.0,44.7163,44.7427,44.6283,44.6459,385798.0
2022-04-08 10:50:00,50.75,51.02,50.74,51.01,395605.0,44.6459,44.8835,44.6371,44.8747,395605.0
2022-04-08 11:00:00,51.01,51.02,50.9,50.99,421570.0,44.8747,44.8835,44.7779,44.8571,421570.0
2022-04-08 11:10:00,50.99,51.03,50.91,50.99,283659.0,44.8571,44.8923,44.7867,44.8571,283659.0
2022-04-08 11:20:00,50.98,51.06,50.91,50.93,657883.0,44.8483,44.9186,44.7867,44.8043,657883.0
2022-04-08 11:30:00,50.92,50.97,50.86,50.95,339414.0,44.7955,44.8395,44.7427,44.8219,339414.0
2022-04-08 11:40:00,50.95,50.98,50.9,50.94,430388.0,44.8219,44.8483,44.7779,44.8131,430388.0
2022-04-08 11:50:00,50.94,51.06,50.9,51.03,336287.0,44.8131,44.9186,44.7779,44.8923,336287.0
2022-04-08 12:00:00,51.02,51.06,50.94,51.03,240126.0,44.8835,44.9186,44.8131,44.8923,240126.0
2022-04-08 12:10:00,51.03,51.17,51.0,51.08,364796.0,44.8923,45.0154,44.8659,44.9362,364796.0
2022-04-08 12:20:00,51.09,51.3,51.07,51.25,388055.0,44.945,45.1298,44.9274,45.0858,388055.0
2022-04-08 12:30:00,51.26,51.26,51.12,51.19,294089.0,45.0946,45.0946,44.9714,45.033,294089.0
2022-04-08 12:40:00,51.19,51.25,51.17,51.19,231911.0,45.033,45.0858,45.0154,45.033,231911.0
2022-04-08 12:50:00,51.19,51.24,51.14,51.19,206091.0,45.033,45.077,44.989,45.033,206091.0
2022-04-08 13:00:00,51.19,51.28,51.15,51.27,371078.0,45.033,45.1122,44.9978,45.1034,371078.0
2022-04-08 13:10:00,51.27,51.28,51.18,51.21,316828.0,45.1034,45.1122,45.0242,45.0506,316828.0
2022-04-08 13:20:00,51.21,51.3,51.18,51.19,329669.0,45.0506,45.1298,45.0242,45.033,329669.0
2022-04-08 13:30:00,51.2,51.21,51.02,51.06,416580.0,45.0418,45.0506,44.8835,44.9186,416580.0
2022-04-08 13:40:00,51.07,51.11,51.06,51.09,306345.0,44.9274,44.9626,44.9186,44.945,306345.0
2022-04-08 13:50:00,51.09,51.12,51.06,51.11,364510.0,44.945,44.9714,44.9186,44.9626,364510.0
2022-04-08 14:00:00,51.11,51.11,50.97,51.04,305402.0,44.9626,44.9626,44.8395,44.901,305402.0
2022-04-08 14:10:00,51.04,51.06,51.0,51.02,221133.0,44.901,44.9186,44.8659,44.8835,221133.0
2022-04-08 14:20:00,51.02,51.1,50.99,51.02,319907.0,44.8835,44.9538,44.8571,44.8835,319907.0
2022-04-08 14:30:00,51.01,51.08,50.99,51.04,409914.0,44.8747,44.9362,44.8571,44.901,409914.0
2022-04-08 14:40:00,51.03,51.05,51.0,51.04,248890.0,44.8923,44.9098,44.8659,44.901,248890.0
2022-04-08 14:50:00,51.04,51.09,51.02,51.04,393052.0,44.901,44.945,44.8835,44.901,393052.0
2022-04-08 15:00:00,51.04,51.05,50.99,51.0,382110.0,44.901,44.9098,44.8571,44.8659,382110.0
2022-04-08 15:10:00,51.01,51.04,50.9,50.9,601203.0,44.8747,44.901,44.7779,44.7779,601203.0
2022-04-08 15:20:00,50.9,51.06,50.89,51.05,399029.0,44.7779,44.9186,44.7691,44.9098,399029.0
2022-04-08 15:30:00,51.05,51.07,50.93,50.95,686488.0,44.9098,44.9274,44.8043,44.8219,686488.0
2022-04-08 15:40:00,50.96,50.98,50.82,50.83,663137.0,44.8307,44.8483,44.7075,44.7163,663137.0
2022-04-08 15:50:00,50.82,50.92,50.74,50.89,1928056.0,44.7075,44.7955,44.6371,44.7691,1928056.0
2022-04-11 09:30:00,50.79,51.35,50.66,51.35,1174092.0,44.6811,45.1738,44.5668,45.1738,1174092.0
2022-04-11 09:40:00,51.36,51.89,51.32,51.85,792703.0,45.1826,45.6488,45.1474,45.6136,792703.0
2022-04-11 09:50:00,51.85,52.23,51.75,52.15,1010243.0,45.6136,45.9479,45.5257,45.8775,1010243.0
2022-04-11 10:00:00,52.14,52.25,51.8,51.94,862340.0,45.8687,45.9655,45.5696,45.6928,862340.0
2022-04-11 10:10:00,51.94,52.04,51.86,51.9,596661.0,45.6928,45.7808,45.6224,45.6576,596661.0
2022-04-11 10:20:00,51.9,52.07,51.74,51.79,521676.0,45.6576,45.8072,45.5169,45.5608,521676.0
2022-04-11 10:30:00,51.79,51.79,51.51,51.55,482221.0,45.5608,45.5608,45.3145,45.3497,482221.0
2022-04-11 10:40:00,51.55,51.61,51.4,51.48,476177.0,45.3497,45.4025,45.2177,45.2881,476177.0
2022-04-11 10:50:00,51.48,51.54,51.41,51.48,289190.0,45.2881,45.3409,45.2265,45.2881,289190.0
2022-04-11 11:00:00,51.48,51.52,51.23,51.26,285981.0,45.2881,45.3233,45.0682,45.0946,285981.0
2022-04-11 11:10:00,51.25,51.36,51.21,51.36,426401.0,45.0858,45.1826,45.0506,45.1826,426401.0
2022-04-11 11:20:00,51.36,51.38,51.21,51.27,194585.0,45.1826,45.2002,45.0506,45.1034,194585.0
2022-04-11 11:30:00,51.27,51.39,51.23,51.35,309889.0,45.1034,45.209,45.0682,45.1738,309889.0
2022-04-11 11:40:00,51.35,51.39,51.28,51.3,200593.0,45.1738,45.209,45.1122,45.1298,200593.0
2022-04-11 11:50:00,51.3,51.35,51.27,51.3,190452.0,45.1298,45.1738,45.1034,45.1298,190452.0
2022-04-11 12:00:00,51.3,51.34,51.25,51.29,178396.0,45.1298,45.165,45.0858,45.121,178396.0
2022-04-11 12:10:00,51.29,51.33,51.25,51.29,150269.0,45.121,45.1562,45.0858,45.121,150269.0
2022-04-11 12:20:00,51.29,51.31,51.17,51.18,226780.0,45.121,45.1386,45.0154,45.0242,226780.0
2022-04-11 12:30:00,51.17,51.19,51.04,51.08,198002.0,45.0154,45.033,44.901,44.9362,198002.0
2022-04-11 12:40:00,51.08,51.08,50.92,50.96,253946.0,44.9362,44.9362,44.7955,44.8307,253946.0
2022-04-11 12:50:00,50.96,51.01,50.85,50.87,260161.0,44.8307,44.8747,44.7339,44.7515,260161.0
2022-04-11 13:00:00,50.87,50.96,50.86,50.93,296437.0,44.7515,44.8307,44.7427,44.8043,296437.0
2022-04-11 13:10:00,50.93,50.95,50.79,50.84,380623.0,44.8043,44.8219,44.6811,44.7251,380623.0
2022-04-11 13:20:00,50.84,50.88,50.76,50.81,320230.0,44.7251,44.7603,44.6547,44.6987,320230.0
2022-04-11 13:30:00,50.81,50.91,50.81,50.9,259353.0,44.6987,44.7867,44.6987,44.7779,259353.0
2022-04-11 13:40:00,50.91,50.95,50.84,50.85,197913.0,44.7867,44.8219,44.7251,44.7339,197913.0
2022-04-11 13:50:00,50.85,50.94,50.8,50.94,234985.0,44.7339,44.8131,44.6899,44.8131,234985.0
2022-04-11 14:00:00,50.93,50.96,50.73,50.83,668043.0,44.8043,44.8307,44.6283,44.7163,668043.0
2022-04-11 14:10:00,50.84,50.85,50.71,50.71,195557.0,44.7251,44.7339,44.6107,44.6107,195557.0
2022-04-11 14:20:00,50.72,50.81,50.7,50.75,285445.0,44.6195,44.6987,44.6019,44.6459,285445.0
2022-04-11 14:30:00,50.75,50.75,50.67,50.73,276950.0,44.6459,44.6459,44.5756,44.6283,276950.0
2022-04-11 14:40:00,50.73,50.79,50.69,50.76,164898.0,44.6283,44.6811,44.5931,44.6547,164898.0
2022-04-11 14:50:00,50.76,50.86,50.75,50.79,232575.0,44.6547,44.7427,44.6459,44.6811,232575.0
2022-04-11 15:00:00,50.78,50.86,50.74,50.82,265230.0,44.6723,44.7427,44.6371,44.7075,265230.0
2022-04-11 15:10:00,50.82,50.87,50.76,50.79,357044.0,44.7075,44.7515,44.6547,44.6811,357044.0
2022-04-11 15:20:00,50.8,50.82,50.7,50.71,241536.0,44.6899,44.7075,44.6019,44.6107,241536.0
2022-04-11 15:30:00,50.71,50.71,50.56,50.61,365999.0,44.6107,44.6107,44.4788,44.5228,365999.0
2022-04-11 15:40:00,50.61,50.65,50.49,50.51,770843.0,44.5228,44.558,44.4172,44.4348,770843.0
2022-04-11 15:50:00,50.5,50.56,50.38,50.55,1578982.0,44.426,44.4788,44.3204,44.47,1578982.0
2022-04-12 09:30:00,50.6,50.91,50.19,50.85,1187684.0,44.514,44.7867,44.1533,44.7339,1187684.0
2022-04-12 09:40:00,50.85,51.13,50.44,50.47,779789.0,44.7339,44.9802,44.3732,44.3996,779789.0
2022-04-12 09:50:00,50.48,51.11,50.48,51.05,783057.0,44.4084,44.9626,44.4084,44.9098,783057.0
2022-04-12 10:00:00,51.05,51.06,50.86,50.93,410288.0,44.9098,44.9186,44.7427,44.8043,410288.0
2022-04-12 10:10:00,50.93,50.97,50.76,50.91,354852.0,44.8043,44.8395,44.6547,44.7867,354852.0
2022-04-12 10:20:00,50.92,51.01,50.71,50.72,356765.0,44.7955,44.8747,44.6107,44.6195,356765.0
2022-04-12 10:30:00,50.73,50.81,50.65,50.76,374966.0,44.6283,44.6987,44.558,44.6547,374966.0
2022-04-12 10:40:00,50.76,50.81,50.59,50.78,422576.0,44.6547,44.6987,44.5052,44.6723,422576.0
2022-04-12 10:50:00,50.77,50.81,50.68,50.76,242009.0,44.6635,44.6987,44.5843,44.6547,242009.0
2022-04-12 11:00:00,50.75,50.88,50.7,50.81,253297.0,44.6459,44.7603,44.6019,44.6987,253297.0
2022-04-12 11:10:00,50.82,50.83,50.71,50.78,218826.0,44.7075,44.7163,44.6107,44.6723,218826.0
2022-04-12 11:20:00,50.78,50.94,50.77,50.89,280514.0,44.6723,44.8131,44.6635,44.7691,280514.0
2022-04-12 11:30:00,50.9,50.94,50.82,50.86,317845.0,44.7779,44.8131,44.7075,44.7427,317845.0
2022-04-12 11:40:00,50.86,50.9,50.83,50.85,210579.0,44.7427,44.7779,44.7163,44.7339,210579.0
2022-04-12 11:50:00,50.85,50.91,50.8,50.83,235313.0,44.7339,44.7867,44.6899,44.7163,235313.0
2022-04-12 12:00:00,50.84,50.85,50.71,50.75,145107.0,44.7251,44.7339,44.6107,44.6459,145107.0
2022-04-12 12:10:00,50.75,50.77,50.63,50.64,222010.0,44.6459,44.6635,44.5404,44.5492,222010.0
2022-04-12 12:20:00,50.64,50.68,50.56,50.62,232784.0,44.5492,44.5843,44.4788,44.5316,232784.0
2022-04-12 12:30:00,50.62,50.67,50.58,50.64,204265.0,44.5316,44.5756,44.4964,44.5492,204265.0
2022-04-12 12:40:00,50.64,50.71,50.59,50.64,275236.0,44.5492,44.6107,44.5052,44.5492,275236.0
2022-04-12 12:50:00,50.64,50.67,50.62,50.66,181555.0,44.5492,44.5756,44.5316,44.5668,181555.0
2022-04-12 13:00:00,50.65,50.67,50.54,50.66,195715.0,44.558,44.5756,44.4612,44.5668,195715.0
2022-04-12 13:10:00,50.66,50.72,50.62,50.65,261616.0,44.5668,44.6195,44.5316,44.558,261616.0
2022-04-12 13:20:00,50.66,50.72,50.63,50.66,260907.0,44.5668,44.6195,44.5404,44.5668,260907.0
2022-04-12 13:30:00,50.66,50.67,50.55,50.55,199147.0,44.5668,44.5756,44.47,44.47,199147.0
2022-04-12 13:40:00,50.56,50.56,50.45,50.51,240811.0,44.4788,44.4788,44.382,44.4348,240811.0
2022-04-12 13:50:00,50.51,50.51,50.36,50.47,344270.0,44.4348,44.4348,44.3028,44.3996,344270.0
2022-04-12 14:00:00,50.47,50.54,50.38,50.48,236028.0,44.3996,44.4612,44.3204,44.4084,236028.0
2022-04-12 14:10:00,50.47,50.48,50.29,50.37,250185.0,44.3996,44.4084,44.2413,44.3116,250185.0
2022-04-12 14:20:00,50.37,50.37,50.28,50.3,246252.0,44.3116,44.3116,44.2325,44.2501,246252.0
2022-04-12 14:30:00,50.3,50.3,50.17,50.29,381786.0,44.2501,44.2501,44.1357,44.2413,381786.0
2022-04-12 14:40:00,50.29,50.35,50.24,50.3,278069.0,44.2413,44.294,44.1973,44.2501,278069.0
2022-04-12 14:50:00,50.3,50.38,50.26,50.28,278676.0,44.2501,44.3204,44.2149,44.2325,278676.0
2022-04-12 15:00:00,50.27,50.29,50.11,50.13,264597.0,44.2237,44.2413,44.0829,44.1005,264597.0
2022-04-12 15:10:00,50.13,50.19,50.05,50.18,343041.0,44.1005,44.1533,44.0301,44.1445,343041.0
2022-04-12 15:20:00,50.18,50.21,50.07,50.12,373337.0,44.1445,44.1709,44.0477,44.0917,373337.0
2022-04-12 15:30:00,50.11,50.23,50.09,50.2,573647.0,44.0829,44.1885,44.0653,44.1621,573647.0
2022-04-12 15:40:00,50.19,50.34,50.18,50.32,865564.0,44.1533,44.2852,44.1445,44.2676,865564.0
2022-04-12 15:50:00,50.31,50.39,50.25,50.3,1387207.0,44.2589,44.3292,44.2061,44.2501,1387207.0
2022-04-13 09:30:00,49.28,50.07,49.2,49.77,1328357.0,43.3527,44.0477,43.2824,43.7838,1328357.0
2022-04-13 09:40:00,49.77,50.01,49.63,49.65,671270.0,43.7838,43.9949,43.6606,43.6782,671270.0
2022-04-13 09:50:00,49.65,49.99,49.64,49.86,695391.0,43.6782,43.9773,43.6694,43.863,695391.0
2022-04-13 10:00:00,49.87,50.09,49.76,49.8,592650.0,43.8718,44.0653,43.775,43.8102,592650.0
2022-04-13 10:10:00,49.8,49.93,49.6,49.82,718943.0,43.8102,43.9246,43.6342,43.8278,718943.0
2022-04-13 10:20:00,49.82,49.82,49.45,49.47,663494.0,43.8278,43.8278,43.5023,43.5199,663494.0
2022-04-13 10:30:00,49.46,49.63,49.42,49.45,607112.0,43.5111,43.6606,43.4759,43.5023,607112.0
2022-04-13 10:40:00,49.44,49.6,49.39,49.47,368763.0,43.4935,43.6342,43.4495,43.5199,368763.0
2022-04-13 10:50:00,49.48,49.75,49.47,49.52,488379.0,43.5287,43.7662,43.5199,43.5639,488379.0
2022-04-13 11:00:00,49.51,49.59,49.46,49.55,308326.0,43.5551,43.6255,43.5111,43.5903,308326.0
2022-04-13 11:10:00,49.55,49.77,49.55,49.77,231579.0,43.5903,43.7838,43.5903,43.7838,231579.0
2022-04-13 11:20:00,49.77,50.01,49.75,49.98,308437.0,43.7838,43.9949,43.7662,43.9685,308437.0
2022-04-13 11:30:00,49.98,50.12,49.96,50.0,315532.0,43.9685,44.0917,43.9509,43.9861,315532.0
2022-04-13 11:40:00,50.01,50.05,49.95,49.98,297902.0,43.9949,44.0301,43.9422,43.9685,297902.0
2022-04-13 11:50:00,49.98,50.0,49.86,49.91,316791.0,43.9685,43.9861,43.863,43.907,316791.0
2022-04-13 12:00:00,49.9,49.96,49.86,49.91,247241.0,43.8982,43.9509,43.863,43.907,247241.0
2022-04-13 12:10:00,49.9,49.91,49.81,49.82,226982.0,43.8982,43.907,43.819,43.8278,226982.0
2022-04-13 12:20:00,49.82,49.91,49.74,49.79,382995.0,43.8278,43.907,43.7574,43.8014,382995.0
2022-04-13 12:30:00,49.79,49.81,49.67,49.72,289925.0,43.8014,43.819,43.6958,43.7398,289925.0
2022-04-13 12:40:00,49.71,49.8,49.7,49.75,323446.0,43.731,43.8102,43.7222,43.7662,323446.0
2022-04-13 12:50:00,49.74,49.75,49.61,49.67,216904.0,43.7574,43.7662,43.643,43.6958,216904.0
2022-04-13 13:00:00,49.67,49.83,49.67,49.83,256218.0,43.6958,43.8366,43.6958,43.8366,256218.0
2022-04-13 13:10:00,49.83,49.94,49.8,49.86,321603.0,43.8366,43.9334,43.8102,43.863,321603.0
2022-04-13 13:20:00,49.85,49.95,49.85,49.86,191260.0,43.8542,43.9422,43.8542,43.863,191260.0
2022-04-13 13:30:00,49.86,49.9,49.82,49.87,171423.0,43.863,43.8982,43.8278,43.8718,171423.0
2022-04-13 13:40:00,49.87,49.99,49.87,49.98,169379.0,43.8718,43.9773,43.8718,43.9685,169379.0
2022-04-13 13:50:00,49.98,50.03,49.93,49.98,247650.0,43.9685,44.0125,43.9246,43.9685,247650.0
2022-04-13 14:00:00,49.99,50.09,49.92,50.03,352791.0,43.9773,44.0653,43.9158,44.0125,352791.0
2022-04-13 14:10:00,50.02,50.05,49.95,50.02,285283.0,44.0037,44.0301,43.9422,44.0037,285283.0
2022-04-13 14:20:00,50.02,50.04,49.97,49.98,212388.0,44.0037,44.0213,43.9597,43.9685,212388.0
2022-04-13 14:30:00,49.98,50.03,49.95,49.98,253782.0,43.9685,44.0125,43.9422,43.9685,253782.0
2022-04-13 14:40:00,49.98,50.01,49.93,49.98,214598.0,43.9685,43.9949,43.9246,43.9685,214598.0
2022-04-13 14:50:00,49.98,50.03,49.95,49.97,357080.0,43.9685,44.0125,43.9422,43.9597,357080.0
2022-04-13 15:00:00,49.96,50.0,49.89,49.98,323075.0,43.9509,43.9861,43.8894,43.9685,323075.0
2022-04-13 15:10:00,49.97,50.07,49.97,50.07,326876.0,43.9597,44.0477,43.9597,44.0477,326876.0
2022-04-13 15:20:00,50.07,50.13,50.04,50.1,422767.0,44.0477,44.1005,44.0213,44.0741,422767.0
2022-04-13 15:30:00,50.1,50.11,50.02,50.11,559782.0,44.0741,44.0829,44.0037,44.0829,559782.0
2022-04-13 15:40:00,50.11,50.14,50.07,50.1,762735.0,44.0829,44.1093,44.0477,44.0741,762735.0
2022-04-13 15:50:00,50.1,50.18,50.07,50.15,1790277.0,44.0741,44.1445,44.0477,44.1181,1790277.0
2022-04-14 09:30:00,50.66,51.9,50.28,51.41,2503625.0,44.5668,45.6576,44.2325,45.2265,2503625.0
2022-04-14 09:40:00,51.41,51.41,50.87,50.99,1490319.0,45.2265,45.2265,44.7515,44.8571,1490319.0
2022-04-14 09:50:00,50.98,51.2,50.84,51.08,1001741.0,44.8483,45.0418,44.7251,44.9362,1001741.0
2022-04-14 10:00:00,51.08,51.5,51.06,51.26,1075272.0,44.9362,45.3057,44.9186,45.0946,1075272.0
2022-04-14 10:10:00,51.27,51.29,50.94,51.25,909883.0,45.1034,45.121,44.8131,45.0858,909883.0
2022-04-14 10:20:00,51.25,51.33,51.07,51.2,945739.0,45.0858,45.1562,44.9274,45.0418,945739.0
2022-04-14 10:30:00,51.2,51.54,51.19,51.26,750437.0,45.0418,45.3409,45.033,45.0946,750437.0
2022-04-14 10:40:00,51.26,51.31,50.96,51.05,682171.0,45.0946,45.1386,44.8307,44.9098,682171.0
2022-04-14 10:50:00,51.05,51.06,50.77,50.96,926959.0,44.9098,44.9186,44.6635,44.8307,926959.0
2022-04-14 11:00:00,50.96,51.06,50.85,51.04,468026.0,44.8307,44.9186,44.7339,44.901,468026.0
2022-04-14 11:10:00,51.04,51.29,50.93,51.28,416030.0,44.901,45.121,44.8043,45.1122,416030.0
2022-04-14 11:20:00,51.28,51.54,51.24,51.29,750814.0,45.1122,45.3409,45.077,45.121,750814.0
2022-04-14 11:30:00,51.29,51.42,51.08,51.3,866232.0,45.121,45.2353,44.9362,45.1298,866232.0
2022-04-14 11:40:00,51.3,51.33,50.85,50.86,415849.0,45.1298,45.1562,44.7339,44.7427,415849.0
2022-04-14 11:50:00,50.86,50.96,50.82,50.91,411526.0,44.7427,44.8307,44.7075,44.7867,411526.0
2022-04-14 12:00:00,50.91,50.95,50.79,50.8,471264.0,44.7867,44.8219,44.6811,44.6899,471264.0
2022-04-14 12:10:00,50.79,50.9,50.74,50.87,366122.0,44.6811,44.7779,44.6371,44.7515,366122.0
2022-04-14 12:20:00,50.88,50.88,50.74,50.78,335890.0,44.7603,44.7603,44.6371,44.6723,335890.0
2022-04-14 12:30:00,50.77,50.79,50.53,50.55,434345.0,44.6635,44.6811,44.4524,44.47,434345.0
2022-04-14 12:40:00,50.55,50.61,50.4,50.48,372695.0,44.47,44.5228,44.338,44.4084,372695.0
2022-04-14 12:50:00,50.48,50.54,50.41,50.52,473719.0,44.4084,44.4612,44.3468,44.4436,473719.0
2022-04-14 13:00:00,50.52,50.72,50.46,50.62,392376.0,44.4436,44.6195,44.3908,44.5316,392376.0
2022-04-14 13:10:00,50.62,50.71,50.56,50.66,270755.0,44.5316,44.6107,44.4788,44.5668,270755.0
2022-04-14 13:20:00,50.66,50.76,50.66,50.72,316196.0,44.5668,44.6547,44.5668,44.6195,316196.0
2022-04-14 13:30:00,50.72,50.72,50.51,50.55,362384.0,44.6195,44.6195,44.4348,44.47,362384.0
2022-04-14 13:40:00,50.55,50.69,50.49,50.6,314734.0,44.47,44.5931,44.4172,44.514,314734.0
2022-04-14 13:50:00,50.61,50.71,50.54,50.7,336354.0,44.5228,44.6107,44.4612,44.6019,336354.0
2022-04-14 14:00:00,50.71,50.86,50.7,50.84,429058.0,44.6107,44.7427,44.6019,44.7251,429058.0
2022-04-14 14:10:00,50.84,50.95,50.77,50.78,320168.0,44.7251,44.8219,44.6635,44.6723,320168.0
2022-04-14 14:20:00,50.78,50.91,50.73,50.91,388289.0,44.6723,44.7867,44.6283,44.7867,388289.0
2022-04-14 14:30:00,50.91,50.94,50.77,50.89,399541.0,44.7867,44.8131,44.6635,44.7691,399541.0
2022-04-14 14:40:00,50.89,51.03,50.83,51.01,406431.0,44.7691,44.8923,44.7163,44.8747,406431.0
2022-04-14 14:50:00,51.02,51.03,50.84,50.94,545223.0,44.8835,44.8923,44.7251,44.8131,545223.0
2022-04-14 15:00:00,50.95,51.02,50.9,50.93,312000.0,44.8219,44.8835,44.7779,44.8043,312000.0
2022-04-14 15:10:00,50.94,51.14,50.9,51.1,446760.0,44.8131,44.989,44.7779,44.9538,446760.0
2022-04-14 15:20:00,51.1,51.11,50.95,51.04,471449.0,44.9538,44.9626,44.8219,44.901,471449.0
2022-04-14 15:30:00,51.04,51.11,51.0,51.08,633018.0,44.901,44.9626,44.8659,44.9362,633018.0
2022-04-14 15:40:00,51.08,51.11,51.01,51.02,947283.0,44.9362,44.9626,44.8747,44.8835,947283.0
2022-04-14 15:50:00,51.02,51.07,50.83,50.96,2464082.0,44.8835,44.9274,44.7163,44.8307,2464082.0
2022-04-18 09:30:00,50.84,51.61,50.78,51.57,823981.0,44.7251,45.4025,44.6723,45.3673,823981.0
2022-04-18 09:40:00,51.55,52.02,51.47,51.91,1324291.0,45.3497,45.7632,45.2793,45.6664,1324291.0
2022-04-18 09:50:00,51.93,52.09,51.68,51.87,1214009.0,45.684,45.8248,45.4641,45.6312,1214009.0
2022-04-18 10:00:00,51.87,52.14,51.82,52.04,792212.0,45.6312,45.8687,45.5872,45.7808,792212.0
2022-04-18 10:10:00,52.04,52.31,51.99,52.24,743752.0,45.7808,46.0183,45.7368,45.9567,743752.0
2022-04-18 10:20:00,52.23,52.32,52.14,52.31,666850.0,45.9479,46.0271,45.8687,46.0183,666850.0
2022-04-18 10:30:00,52.32,52.62,52.3,52.54,797360.0,46.0271,46.291,46.0095,46.2206,797360.0
2022-04-18 10:40:00,52.58,52.72,52.54,52.69,557418.0,46.2558,46.379,46.2206,46.3526,557418.0
2022-04-18 10:50:00,52.68,52.91,52.67,52.81,621347.0,46.3438,46.5461,46.335,46.4582,621347.0
2022-04-18 11:00:00,52.82,52.84,52.72,52.79,412255.0,46.467,46.4846,46.379,46.4406,412255.0
2022-04-18 11:10:00,52.79,52.9,52.79,52.84,393441.0,46.4406,46.5373,46.4406,46.4846,393441.0
2022-04-18 11:20:00,52.84,52.89,52.64,52.67,381396.0,46.4846,46.5285,46.3086,46.335,381396.0
2022-04-18 11:30:00,52.66,52.74,52.41,52.44,558376.0,46.3262,46.3966,46.1063,46.1327,558376.0
2022-04-18 11:40:00,52.44,52.47,52.27,52.29,619189.0,46.1327,46.1591,45.9831,46.0007,619189.0
2022-04-18 11:50:00,52.28,52.6,52.27,52.58,449873.0,45.9919,46.2734,45.9831,46.2558,449873.0
2022-04-18 12:00:00,52.58,52.72,52.54,52.6,440441.0,46.2558,46.379,46.2206,46.2734,440441.0
2022-04-18 12:10:00,52.61,52.63,52.46,52.47,259972.0,46.2822,46.2998,46.1503,46.1591,259972.0
2022-04-18 12:20:00,52.48,52.55,52.45,52.53,302364.0,46.1679,46.2294,46.1415,46.2118,302364.0
2022-04-18 12:30:00,52.53,52.63,52.46,52.62,310467.0,46.2118,46.2998,46.1503,46.291,310467.0
2022-04-18 12:40:00,52.62,52.77,52.61,52.75,263372.0,46.291,46.423,46.2822,46.4054,263372.0
2022-04-18 12:50:00,52.75,52.87,52.72,52.8,284710.0,46.4054,46.5109,46.379,46.4494,284710.0
2022-04-18 13:00:00,52.8,52.9,52.76,52.89,339663.0,46.4494,46.5373,46.4142,46.5285,339663.0
2022-04-18 13:10:00,52.89,52.96,52.86,52.88,277746.0,46.5285,46.5901,46.5021,46.5197,277746.0
2022-04-18 13:20:00,52.88,52.94,52.84,52.91,255029.0,46.5197,46.5725,46.4846,46.5461,255029.0
2022-04-18 13:30:00,52.92,53.16,52.91,53.15,483480.0,46.5549,46.7661,46.5461,46.7573,483480.0
2022-04-18 13:40:00,53.15,53.21,53.08,53.12,375006.0,46.7573,46.81,46.6957,46.7309,375006.0
2022-04-18 13:50:00,53.12,53.19,53.01,53.04,553162.0,46.7309,46.7925,46.6341,46.6605,553162.0
2022-04-18 14:00:00,53.04,53.08,52.97,52.98,268469.0,46.6605,46.6957,46.5989,46.6077,268469.0
2022-04-18 14:10:00,52.98,53.03,52.87,52.93,416551.0,46.6077,46.6517,46.5109,46.5637,416551.0
2022-04-18 14:20:00,52.92,53.04,52.87,52.88,322479.0,46.5549,46.6605,46.5109,46.5197,322479.0
2022-04-18 14:30:00,52.88,52.95,52.86,52.9,269746.0,46.5197,46.5813,46.5021,46.5373,269746.0
2022-04-18 14:40:00,52.9,52.91,52.71,52.72,292431.0,46.5373,46.5461,46.3702,46.379,292431.0
2022-04-18 14:50:00,52.72,52.78,52.63,52.66,406372.0,46.379,46.4318,46.2998,46.3262,406372.0
2022-04-18 15:00:00,52.66,52.69,52.58,52.58,339872.0,46.3262,46.3526,46.2558,46.2558,339872.0
2022-04-18 15:10:00,52.59,52.64,52.46,52.5,401469.0,46.2646,46.3086,46.1503,46.1854,401469.0
2022-04-18 15:20:00,52.5,52.51,52.34,52.37,421460.0,46.1854,46.1942,46.0447,46.0711,421460.0
2022-04-18 15:30:00,52.36,52.37,52.23,52.28,468043.0,46.0623,46.0711,45.9479,45.9919,468043.0
2022-04-18 15:40:00,52.28,52.28,52.11,52.2,1047913.0,45.9919,45.9919,45.8424,45.9215,1047913.0
2022-04-18 15:50:00,52.19,52.35,52.12,52.35,2122313.0,45.9127,46.0535,45.8512,46.0535,2122313.0
2022-04-19 09:30:00,52.73,53.15,52.51,52.62,1211271.0,46.3878,46.7573,46.1942,46.291,1211271.0
2022-04-19 09:40:00,52.61,53.18,52.61,52.93,860511.0,46.2822,46.7837,46.2822,46.5637,860511.0
2022-04-19 09:50:00,52.93,52.95,52.69,52.78,658265.0,46.5637,46.5813,46.3526,46.4318,658265.0
2022-04-19 10:00:00,52.78,52.79,52.57,52.74,664186.0,46.4318,46.4406,46.247,46.3966,664186.0
2022-04-19 10:10:00,52.73,52.77,52.5,52.54,470522.0,46.3878,46.423,46.1854,46.2206,470522.0
2022-04-19 10:20:00,52.53,52.8,52.53,52.74,331175.0,46.2118,46.4494,46.2118,46.3966,331175.0
2022-04-19 10:30:00,52.73,52.84,52.67,52.76,273932.0,46.3878,46.4846,46.335,46.4142,273932.0
2022-04-19 10:40:00,52.76,52.88,52.71,52.85,421010.0,46.4142,46.5197,46.3702,46.4933,421010.0
2022-04-19 10:50:00,52.85,52.87,52.62,52.69,388252.0,46.4933,46.5109,46.291,46.3526,388252.0
2022-04-19 11:00:00,52.7,52.78,52.62,52.75,472199.0,46.3614,46.4318,46.291,46.4054,472199.0
2022-04-19 11:10:00,52.75,52.84,52.73,52.8,293907.0,46.4054,46.4846,46.3878,46.4494,293907.0
2022-04-19 11:20:00,52.81,52.9,52.76,52.86,516133.0,46.4582,46.5373,46.4142,46.5021,516133.0
2022-04-19 11:30:00,52.86,52.89,52.74,52.8,382483.0,46.5021,46.5285,46.3966,46.4494,382483.0
2022-04-19 11:40:00,52.79,52.9,52.77,52.82,224288.0,46.4406,46.5373,46.423,46.467,224288.0
2022-04-19 11:50:00,52.83,52.88,52.76,52.76,216218.0,46.4758,46.5197,46.4142,46.4142,216218.0
2022-04-19 12:00:00,52.77,52.8,52.66,52.8,239000.0,46.423,46.4494,46.3262,46.4494,239000.0
2022-04-19 12:10:00,52.79,52.85,52.66,52.69,378187.0,46.4406,46.4933,46.3262,46.3526,378187.0
2022-04-19 12:20:00,52.7,52.74,52.66,52.69,276276.0,46.3614,46.3966,46.3262,46.3526,276276.0
2022-04-19 12:30:00,52.69,52.72,52.52,52.54,310699.0,46.3526,46.379,46.203,46.2206,310699.0
2022-04-19 12:40:00,52.55,52.6,52.52,52.54,205314.0,46.2294,46.2734,46.203,46.2206,205314.0
2022-04-19 12:50:00,52.55,52.67,52.54,52.63,238258.0,46.2294,46.335,46.2206,46.2998,238258.0
2022-04-19 13:00:00,52.63,52.82,52.61,52.8,308745.0,46.2998,46.467,46.2822,46.4494,308745.0
2022-04-19 13:10:00,52.8,52.9,52.77,52.89,328935.0,46.4494,46.5373,46.423,46.5285,328935.0
2022-04-19 13:20:00,52.89,52.94,52.76,52.78,274548.0,46.5285,46.5725,46.4142,46.4318,274548.0
2022-04-19 13:30:00,52.78,52.88,52.77,52.81,207904.0,46.4318,46.5197,46.423,46.4582,207904.0
2022-04-19 13:40:00,52.81,52.84,52.74,52.84,157469.0,46.4582,46.4846,46.3966,46.4846,157469.0
2022-04-19 13:50:00,52.84,52.86,52.75,52.79,132622.0,46.4846,46.5021,46.4054,46.4406,132622.0
2022-04-19 14:00:00,52.79,52.83,52.76,52.79,133995.0,46.4406,46.4758,46.4142,46.4406,133995.0
2022-04-19 14:10:00,52.79,52.79,52.69,52.75,315154.0,46.4406,46.4406,46.3526,46.4054,315154.0
2022-04-19 14:20:00,52.76,52.88,52.73,52.87,202741.0,46.4142,46.5197,46.3878,46.5109,202741.0
2022-04-19 14:30:00,52.87,52.89,52.84,52.86,274675.0,46.5109,46.5285,46.4846,46.5021,274675.0
2022-04-19 14:40:00,52.85,52.91,52.81,52.83,246026.0,46.4933,46.5461,46.4582,46.4758,246026.0
2022-04-19 14:50:00,52.83,52.87,52.79,52.87,174246.0,46.4758,46.5109,46.4406,46.5109,174246.0
2022-04-19 15:00:00,52.87,52.97,52.86,52.97,240377.0,46.5109,46.5989,46.5021,46.5989,240377.0
2022-04-19 15:10:00,52.96,53.08,52.94,53.02,335757.0,46.5901,46.6957,46.5725,46.6429,335757.0
2022-04-19 15:20:00,53.03,53.08,53.01,53.03,364166.0,46.6517,46.6957,46.6341,46.6517,364166.0
2022-04-19 15:30:00,53.03,53.09,53.01,53.05,448219.0,46.6517,46.7045,46.6341,46.6693,448219.0
2022-04-19 15:40:00,53.05,53.07,52.87,52.88,713137.0,46.6693,46.6869,46.5109,46.5197,713137.0
2022-04-19 15:50:00,52.89,53.05,52.89,52.95,1633380.0,46.5285,46.6693,46.5285,46.5813,1633380.0
2022-04-20 09:30:00,53.4,53.93,53.39,53.82,1240537.0,46.9772,47.4434,46.9684,47.3467,1240537.0
2022-04-20 09:40:00,53.82,53.82,53.2,53.33,690465.0,47.3467,47.3467,46.8013,46.9156,690465.0
2022-04-20 09:50:00,53.33,53.64,53.18,53.56,693959.0,46.9156,47.1883,46.7837,47.118,693959.0
2022-04-20 10:00:00,53.55,53.62,53.35,53.58,363296.0,47.1092,47.1707,46.9332,47.1355,363296.0
2022-04-20 10:10:00,53.57,53.61,53.43,53.53,337388.0,47.1267,47.1619,47.0036,47.0916,337388.0
2022-04-20 10:20:00,53.53,53.77,53.53,53.75,414782.0,47.0916,47.3027,47.0916,47.2851,414782.0
2022-04-20 10:30:00,53.74,53.76,53.62,53.75,379754.0,47.2763,47.2939,47.1707,47.2851,379754.0
2022-04-20 10:40:00,53.75,53.93,53.74,53.92,383949.0,47.2851,47.4434,47.2763,47.4347,383949.0
2022-04-20 10:50:00,53.91,53.92,53.77,53.89,360606.0,47.4259,47.4347,47.3027,47.4083,360606.0
2022-04-20 11:00:00,53.9,53.9,53.79,53.86,333145.0,47.4171,47.4171,47.3203,47.3819,333145.0
2022-04-20 11:10:00,53.86,53.92,53.78,53.79,241581.0,47.3819,47.4347,47.3115,47.3203,241581.0
2022-04-20 11:20:00,53.79,53.81,53.7,53.77,372211.0,47.3203,47.3379,47.2411,47.3027,372211.0
2022-04-20 11:30:00,53.77,53.96,53.73,53.95,356089.0,47.3027,47.4698,47.2675,47.461,356089.0
2022-04-20 11:40:00,53.95,53.98,53.8,53.84,261897.0,47.461,47.4874,47.3291,47.3643,261897.0
2022-04-20 11:50:00,53.84,53.87,53.7,53.82,215962.0,47.3643,47.3907,47.2411,47.3467,215962.0
2022-04-20 12:00:00,53.82,53.88,53.76,53.82,230776.0,47.3467,47.3995,47.2939,47.3467,230776.0
2022-04-20 12:10:00,53.83,53.83,53.69,53.72,234780.0,47.3555,47.3555,47.2323,47.2587,234780.0
2022-04-20 12:20:00,53.71,53.76,53.66,53.69,179738.0,47.2499,47.2939,47.2059,47.2323,179738.0
2022-04-20 12:30:00,53.68,53.79,53.65,53.72,224143.0,47.2235,47.3203,47.1971,47.2587,224143.0
2022-04-20 12:40:00,53.73,53.74,53.66,53.7,139638.0,47.2675,47.2763,47.2059,47.2411,139638.0
2022-04-20 12:50:00,53.71,53.76,53.64,53.65,123877.0,47.2499,47.2939,47.1883,47.1971,123877.0
2022-04-20 13:00:00,53.65,53.68,53.6,53.64,416865.0,47.1971,47.2235,47.1531,47.1883,416865.0
2022-04-20 13:10:00,53.63,53.65,53.56,53.58,227619.0,47.1795,47.1971,47.118,47.1355,227619.0
2022-04-20 13:20:00,53.56,53.57,53.37,53.41,285061.0,47.118,47.1267,46.9508,46.986,285061.0
2022-04-20 13:30:00,53.4,53.5,53.38,53.48,281279.0,46.9772,47.0652,46.9596,47.0476,281279.0
2022-04-20 13:40:00,53.48,53.56,53.48,53.52,217149.0,47.0476,47.118,47.0476,47.0828,217149.0
2022-04-20 13:50:00,53.52,53.54,53.47,53.52,197201.0,47.0828,47.1004,47.0388,47.0828,197201.0
2022-04-20 14:00:00,53.53,53.53,53.42,53.44,135994.0,47.0916,47.0916,46.9948,47.0124,135994.0
2022-04-20 14:10:00,53.43,53.48,53.24,53.25,256125.0,47.0036,47.0476,46.8364,46.8452,256125.0
2022-04-20 14:20:00,53.24,53.25,53.14,53.14,276150.0,46.8364,46.8452,46.7485,46.7485,276150.0
2022-04-20 14:30:00,53.15,53.16,53.03,53.04,267307.0,46.7573,46.7661,46.6517,46.6605,267307.0
2022-04-20 14:40:00,53.03,53.1,53.02,53.06,253059.0,46.6517,46.7133,46.6429,46.6781,253059.0
2022-04-20 14:50:00,53.07,53.07,52.88,52.95,355360.0,46.6869,46.6869,46.5197,46.5813,355360.0
2022-04-20 15:00:00,52.95,53.06,52.94,53.04,275875.0,46.5813,46.6781,46.5725,46.6605,275875.0
2022-04-20 15:10:00,53.04,53.1,53.0,53.1,211028.0,46.6605,46.7133,46.6253,46.7133,211028.0
2022-04-20 15:20:00,53.1,53.2,53.09,53.2,236675.0,46.7133,46.8013,46.7045,46.8013,236675.0
2022-04-20 15:30:00,53.19,53.22,53.0,53.05,523391.0,46.7925,46.8188,46.6253,46.6693,523391.0
2022-04-20 15:40:00,53.05,53.18,53.03,53.11,436436.0,46.6693,46.7837,46.6517,46.7221,436436.0
2022-04-20 15:50:00,53.11,53.14,52.96,53.1,2007672.0,46.7221,46.7485,46.5901,46.7133,2007672.0
2022-04-21 09:30:00,53.54,53.77,53.31,53.37,713065.0,47.1004,47.3027,46.898,46.9508,713065.0
2022-04-21 09:40:00,53.36,53.5,53.26,53.4,453752.0,46.942,47.0652,46.854,46.9772,453752.0
2022-04-21 09:50:00,53.4,53.67,53.35,53.58,306571.0,46.9772,47.2147,46.9332,47.1355,306571.0
2022-04-21 10:00:00,53.58,53.78,53.49,53.53,371702.0,47.1355,47.3115,47.0564,47.0916,371702.0
2022-04-21 10:10:00,53.53,53.67,53.47,53.48,334545.0,47.0916,47.2147,47.0388,47.0476,334545.0
2022-04-21 10:20:00,53.47,53.62,53.44,53.58,241627.0,47.0388,47.1707,47.0124,47.1355,241627.0
2022-04-21 10:30:00,53.57,53.64,53.56,53.58,179408.0,47.1267,47.1883,47.118,47.1355,179408.0
2022-04-21 10:40:00,53.58,53.59,53.5,53.5,210444.0,47.1355,47.1443,47.0652,47.0652,210444.0
2022-04-21 10:50:00,53.5,53.56,53.43,53.52,279206.0,47.0652,47.118,47.0036,47.0828,279206.0
2022-04-21 11:00:00,53.51,53.56,53.42,53.5,187738.0,47.074,47.118,46.9948,47.0652,187738.0
2022-04-21 11:10:00,53.5,53.55,53.44,53.47,203760.0,47.0652,47.1092,47.0124,47.0388,203760.0
2022-04-21 11:20:00,53.47,53.49,53.32,53.39,218781.0,47.0388,47.0564,46.9068,46.9684,218781.0
2022-04-21 11:30:00,53.38,53.43,53.29,53.39,264601.0,46.9596,47.0036,46.8804,46.9684,264601.0
2022-04-21 11:40:00,53.39,53.43,53.3,53.34,217371.0,46.9684,47.0036,46.8892,46.9244,217371.0
2022-04-21 11:50:00,53.34,53.35,53.25,53.27,144174.0,46.9244,46.9332,46.8452,46.8628,144174.0
2022-04-21 12:00:00,53.27,53.3,53.18,53.18,200464.0,46.8628,46.8892,46.7837,46.7837,200464.0
2022-04-21 12:10:00,53.18,53.2,53.11,53.18,235761.0,46.7837,46.8013,46.7221,46.7837,235761.0
2022-04-21 12:20:00,53.18,53.23,53.1,53.11,149681.0,46.7837,46.8276,46.7133,46.7221,149681.0
2022-04-21 12:30:00,53.11,53.15,53.03,53.05,187342.0,46.7221,46.7573,46.6517,46.6693,187342.0
2022-04-21 12:40:00,53.05,53.11,53.03,53.04,141467.0,46.6693,46.7221,46.6517,46.6605,141467.0
2022-04-21 12:50:00,53.04,53.09,52.97,53.0,191845.0,46.6605,46.7045,46.5989,46.6253,191845.0
2022-04-21 13:00:00,52.99,53.02,52.86,53.01,205436.0,46.6165,46.6429,46.5021,46.6341,205436.0
2022-04-21 13:10:00,53.0,53.02,52.9,52.95,183740.0,46.6253,46.6429,46.5373,46.5813,183740.0
2022-04-21 13:20:00,52.94,53.08,52.92,53.05,269709.0,46.5725,46.6957,46.5549,46.6693,269709.0
2022-04-21 13:30:00,53.04,53.11,52.99,53.03,177250.0,46.6605,46.7221,46.6165,46.6517,177250.0
2022-04-21 13:40:00,53.02,53.16,52.95,53.12,189248.0,46.6429,46.7661,46.5813,46.7309,189248.0
2022-04-21 13:50:00,53.12,53.15,52.96,52.99,165899.0,46.7309,46.7573,46.5901,46.6165,165899.0
2022-04-21 14:00:00,52.98,53.02,52.91,53.01,261899.0,46.6077,46.6429,46.5461,46.6341,261899.0
2022-04-21 14:10:00,53.01,53.01,52.9,52.92,279372.0,46.6341,46.6341,46.5373,46.5549,279372.0
2022-04-21 14:20:00,52.93,52.97,52.83,52.86,218725.0,46.5637,46.5989,46.4758,46.5021,218725.0
2022-04-21 14:30:00,52.85,52.95,52.82,52.87,238515.0,46.4933,46.5813,46.467,46.5109,238515.0
2022-04-21 14:40:00,52.87,52.87,52.64,52.66,317171.0,46.5109,46.5109,46.3086,46.3262,317171.0
2022-04-21 14:50:00,52.66,52.72,52.6,52.68,363239.0,46.3262,46.379,46.2734,46.3438,363239.0
2022-04-21 15:00:00,52.68,52.71,52.56,52.56,393421.0,46.3438,46.3702,46.2382,46.2382,393421.0
2022-04-21 15:10:00,52.55,52.62,52.53,52.55,271996.0,46.2294,46.291,46.2118,46.2294,271996.0
2022-04-21 15:20:00,52.55,52.72,52.51,52.7,255706.0,46.2294,46.379,46.1942,46.3614,255706.0
2022-04-21 15:30:00,52.7,52.73,52.51,52.56,299114.0,46.3614,46.3878,46.1942,46.2382,299114.0
2022-04-21 15:40:00,52.56,52.81,52.55,52.62,714451.0,46.2382,46.4582,46.2294,46.291,714451.0
2022-04-21 15:50:00,52.62,52.84,52.61,52.64,1745658.0,46.291,46.4846,46.2822,46.3086,1745658.0
2022-04-22 09:30:00,52.44,52.6,52.16,52.38,952990.0,46.1327,46.2734,45.8863,46.0799,952990.0
2022-04-22 09:40:00,52.37,52.44,52.12,52.43,668414.0,46.0711,46.1327,45.8512,46.1239,668414.0
2022-04-22 09:50:00,52.42,52.44,52.03,52.16,572613.0,46.1151,46.1327,45.772,45.8863,572613.0
2022-04-22 10:00:00,52.17,52.41,52.15,52.38,526895.0,45.8951,46.1063,45.8775,46.0799,526895.0
2022-04-22 10:10:00,52.37,52.45,52.24,52.33,314849.0,46.0711,46.1415,45.9567,46.0359,314849.0
2022-04-22 10:20:00,52.32,52.34,52.16,52.25,468140.0,46.0271,46.0447,45.8863,45.9655,468140.0
2022-04-22 10:30:00,52.26,52.3,52.12,52.25,380189.0,45.9743,46.0095,45.8512,45.9655,380189.0
2022-04-22 10:40:00,52.25,52.29,52.02,52.08,336247.0,45.9655,46.0007,45.7632,45.816,336247.0
2022-04-22 10:50:00,52.07,52.11,52.01,52.03,273961.0,45.8072,45.8424,45.7544,45.772,273961.0
2022-04-22 11:00:00,52.02,52.05,51.83,52.0,619362.0,45.7632,45.7896,45.596,45.7456,619362.0
2022-04-22 11:10:00,52.0,52.12,51.99,52.08,243544.0,45.7456,45.8512,45.7368,45.816,243544.0
2022-04-22 11:20:00,52.09,52.13,51.95,52.04,271174.0,45.8248,45.8599,45.7016,45.7808,271174.0
2022-04-22 11:30:00,52.04,52.05,51.91,51.93,278750.0,45.7808,45.7896,45.6664,45.684,278750.0
2022-04-22 11:40:00,51.94,51.94,51.84,51.86,279595.0,45.6928,45.6928,45.6048,45.6224,279595.0
2022-04-22 11:50:00,51.87,51.87,51.68,51.74,460334.0,45.6312,45.6312,45.4641,45.5169,460334.0
2022-04-22 12:00:00,51.73,51.73,51.58,51.61,365483.0,45.5081,45.5081,45.3761,45.4025,365483.0
2022-04-22 12:10:00,51.61,51.66,51.51,51.61,330389.0,45.4025,45.4465,45.3145,45.4025,330389.0
2022-04-22 12:20:00,51.61,51.73,51.6,51.68,241082.0,45.4025,45.5081,45.3937,45.4641,241082.0
2022-04-22 12:30:00,51.68,51.74,51.63,51.67,221033.0,45.4641,45.5169,45.4201,45.4553,221033.0
2022-04-22 12:40:00,51.68,51.77,51.66,51.72,198358.0,45.4641,45.5432,45.4465,45.4993,198358.0
2022-04-22 12:50:00,51.72,51.74,51.61,51.63,178553.0,45.4993,45.5169,45.4025,45.4201,178553.0
2022-04-22 13:00:00,51.63,51.64,51.48,51.52,302243.0,45.4201,45.4289,45.2881,45.3233,302243.0
2022-04-22 13:10:00,51.52,51.53,51.47,51.51,295663.0,45.3233,45.3321,45.2793,45.3145,295663.0
2022-04-22 13:20:00,51.5,51.52,51.39,51.51,222788.0,45.3057,45.3233,45.209,45.3145,222788.0
2022-04-22 13:30:00,51.5,51.62,51.44,51.45,198916.0,45.3057,45.4113,45.2529,45.2617,198916.0
2022-04-22 13:40:00,51.44,51.46,51.37,51.4,257581.0,45.2529,45.2705,45.1914,45.2177,257581.0
2022-04-22 13:50:00,51.4,51.41,51.3,51.35,206277.0,45.2177,45.2265,45.1298,45.1738,206277.0
2022-04-22 14:00:00,51.34,51.42,51.31,51.32,225507.0,45.165,45.2353,45.1386,45.1474,225507.0
2022-04-22 14:10:00,51.32,51.45,51.3,51.44,229270.0,45.1474,45.2617,45.1298,45.2529,229270.0
2022-04-22 14:20:00,51.44,51.45,51.31,51.36,243966.0,45.2529,45.2617,45.1386,45.1826,243966.0
2022-04-22 14:30:00,51.37,51.4,51.32,51.35,144658.0,45.1914,45.2177,45.1474,45.1738,144658.0
2022-04-22 14:40:00,51.34,51.4,51.32,51.33,204740.0,45.165,45.2177,45.1474,45.1562,204740.0
2022-04-22 14:50:00,51.33,51.35,51.22,51.29,223778.0,45.1562,45.1738,45.0594,45.121,223778.0
2022-04-22 15:00:00,51.29,51.31,51.24,51.27,180663.0,45.121,45.1386,45.077,45.1034,180663.0
2022-04-22 15:10:00,51.27,51.5,51.19,51.46,320281.0,45.1034,45.3057,45.033,45.2705,320281.0
2022-04-22 15:20:00,51.46,51.5,51.4,51.48,438875.0,45.2705,45.3057,45.2177,45.2881,438875.0
2022-04-22 15:30:00,51.5,51.7,51.48,51.68,554617.0,45.3057,45.4817,45.2881,45.4641,554617.0
2022-04-22 15:40:00,51.68,51.72,51.42,51.46,892782.0,45.4641,45.4993,45.2353,45.2705,892782.0
2022-04-22 15:50:00,51.46,51.47,51.17,51.24,2057949.0,45.2705,45.2793,45.0154,45.077,2057949.0
2022-04-25 09:30:00,50.78,50.78,50.23,50.41,1037871.0,44.6723,44.6723,44.1885,44.3468,1037871.0
2022-04-25 09:40:00,50.41,50.66,50.2,50.26,662101.0,44.3468,44.5668,44.1621,44.2149,662101.0
2022-04-25 09:50:00,50.26,50.49,50.17,50.2,559777.0,44.2149,44.4172,44.1357,44.1621,559777.0
2022-04-25 10:00:00,50.19,50.38,50.1,50.15,386751.0,44.1533,44.3204,44.0741,44.1181,386751.0
2022-04-25 10:10:00,50.15,50.3,50.06,50.09,575356.0,44.1181,44.2501,44.0389,44.0653,575356.0
2022-04-25 10:20:00,50.09,50.4,50.03,50.33,735346.0,44.0653,44.338,44.0125,44.2764,735346.0
2022-04-25 10:30:00,50.32,50.46,50.16,50.16,326126.0,44.2676,44.3908,44.1269,44.1269,326126.0
2022-04-25 10:40:00,50.16,50.25,50.07,50.18,380908.0,44.1269,44.2061,44.0477,44.1445,380908.0
2022-04-25 10:50:00,50.18,50.18,49.76,49.78,626010.0,44.1445,44.1445,43.775,43.7926,626010.0
2022-04-25 11:00:00,49.77,49.9,49.76,49.8,437272.0,43.7838,43.8982,43.775,43.8102,437272.0
2022-04-25 11:10:00,49.79,50.0,49.75,49.95,377877.0,43.8014,43.9861,43.7662,43.9422,377877.0
2022-04-25 11:20:00,49.94,50.12,49.92,50.05,401044.0,43.9334,44.0917,43.9158,44.0301,401044.0
2022-04-25 11:30:00,50.05,50.09,49.87,49.93,750339.0,44.0301,44.0653,43.8718,43.9246,750339.0
2022-04-25 11:40:00,49.92,49.93,49.78,49.8,357811.0,43.9158,43.9246,43.7926,43.8102,357811.0
2022-04-25 11:50:00,49.8,49.94,49.68,49.94,328036.0,43.8102,43.9334,43.7046,43.9334,328036.0
2022-04-25 12:00:00,49.93,50.14,49.84,50.09,341137.0,43.9246,44.1093,43.8454,44.0653,341137.0
2022-04-25 12:10:00,50.08,50.17,50.05,50.08,269109.0,44.0565,44.1357,44.0301,44.0565,269109.0
2022-04-25 12:20:00,50.08,50.3,50.07,50.21,415340.0,44.0565,44.2501,44.0477,44.1709,415340.0
2022-04-25 12:30:00,50.2,50.4,50.15,50.33,248644.0,44.1621,44.338,44.1181,44.2764,248644.0
2022-04-25 12:40:00,50.31,50.54,50.28,50.54,330840.0,44.2589,44.4612,44.2325,44.4612,330840.0
2022-04-25 12:50:00,50.53,50.56,50.43,50.48,208238.0,44.4524,44.4788,44.3644,44.4084,208238.0
2022-04-25 13:00:00,50.49,50.54,50.36,50.53,369996.0,44.4172,44.4612,44.3028,44.4524,369996.0
2022-04-25 13:10:00,50.54,50.62,50.5,50.54,316251.0,44.4612,44.5316,44.426,44.4612,316251.0
2022-04-25 13:20:00,50.54,50.6,50.46,50.54,217434.0,44.4612,44.514,44.3908,44.4612,217434.0
2022-04-25 13:30:00,50.54,50.6,50.34,50.38,250605.0,44.4612,44.514,44.2852,44.3204,250605.0
2022-04-25 13:40:00,50.38,50.51,50.33,50.44,273462.0,44.3204,44.4348,44.2764,44.3732,273462.0
2022-04-25 13:50:00,50.44,50.44,50.27,50.3,394847.0,44.3732,44.3732,44.2237,44.2501,394847.0
2022-04-25 14:00:00,50.31,50.46,50.22,50.44,359945.0,44.2589,44.3908,44.1797,44.3732,359945.0
2022-04-25 14:10:00,50.45,50.6,50.4,50.59,217547.0,44.382,44.514,44.338,44.5052,217547.0
2022-04-25 14:20:00,50.59,50.84,50.57,50.84,405128.0,44.5052,44.7251,44.4876,44.7251,405128.0
2022-04-25 14:30:00,50.85,50.88,50.78,50.78,246556.0,44.7339,44.7603,44.6723,44.6723,246556.0
2022-04-25 14:40:00,50.77,50.92,50.72,50.92,280406.0,44.6635,44.7955,44.6195,44.7955,280406.0
2022-04-25 14:50:00,50.92,51.02,50.87,50.87,249646.0,44.7955,44.8835,44.7515,44.7515,249646.0
2022-04-25 15:00:00,50.87,50.9,50.73,50.77,271361.0,44.7515,44.7779,44.6283,44.6635,271361.0
2022-04-25 15:10:00,50.77,50.97,50.75,50.93,313962.0,44.6635,44.8395,44.6459,44.8043,313962.0
2022-04-25 15:20:00,50.92,51.09,50.92,51.08,537150.0,44.7955,44.945,44.7955,44.9362,537150.0
2022-04-25 15:30:00,51.08,51.22,51.04,51.2,738219.0,44.9362,45.0594,44.901,45.0418,738219.0
2022-04-25 15:40:00,51.2,51.24,51.04,51.05,605542.0,45.0418,45.077,44.901,44.9098,605542.0
2022-04-25 15:50:00,51.04,51.21,50.95,51.14,1324401.0,44.901,45.0506,44.8219,44.989,1324401.0
2022-04-26 09:30:00,50.53,50.92,50.37,50.79,714767.0,44.4524,44.7955,44.3116,44.6811,714767.0
2022-04-26 09:40:00,50.79,50.92,50.56,50.91,508034.0,44.6811,44.7955,44.4788,44.7867,508034.0
2022-04-26 09:50:00,50.91,51.28,50.79,51.25,590809.0,44.7867,45.1122,44.6811,45.0858,590809.0
2022-04-26 10:00:00,51.25,51.6,51.22,51.52,652337.0,45.0858,45.3937,45.0594,45.3233,652337.0
2022-04-26 10:10:00,51.51,51.56,51.1,51.2,460137.0,45.3145,45.3585,44.9538,45.0418,460137.0
2022-04-26 10:20:00,51.2,51.2,50.95,51.16,410456.0,45.0418,45.0418,44.8219,45.0066,410456.0
2022-04-26 10:30:00,51.17,51.24,50.87,51.0,708802.0,45.0154,45.077,44.7515,44.8659,708802.0
2022-04-26 10:40:00,50.99,51.01,50.74,50.82,305176.0,44.8571,44.8747,44.6371,44.7075,305176.0
2022-04-26 10:50:00,50.81,51.06,50.75,50.83,341226.0,44.6987,44.9186,44.6459,44.7163,341226.0
2022-04-26 11:00:00,50.83,50.83,50.55,50.56,399973.0,44.7163,44.7163,44.47,44.4788,399973.0
2022-04-26 11:10:00,50.55,50.72,50.55,50.58,378863.0,44.47,44.6195,44.47,44.4964,378863.0
2022-04-26 11:20:00,50.58,50.75,50.57,50.66,315183.0,44.4964,44.6459,44.4876,44.5668,315183.0
2022-04-26 11:30:00,50.66,50.69,50.56,50.63,449698.0,44.5668,44.5931,44.4788,44.5404,449698.0
2022-04-26 11:40:00,50.63,50.68,50.56,50.63,215599.0,44.5404,44.5843,44.4788,44.5404,215599.0
2022-04-26 11:50:00,50.62,50.65,50.44,50.5,308017.0,44.5316,44.558,44.3732,44.426,308017.0
2022-04-26 12:00:00,50.5,50.52,50.41,50.51,183854.0,44.426,44.4436,44.3468,44.4348,183854.0
2022-04-26 12:10:00,50.52,50.56,50.48,50.53,142613.0,44.4436,44.4788,44.4084,44.4524,142613.0
2022-04-26 12:20:00,50.53,50.69,50.46,50.65,237118.0,44.4524,44.5931,44.3908,44.558,237118.0
2022-04-26 12:30:00,50.64,50.68,50.54,50.54,171918.0,44.5492,44.5843,44.4612,44.4612,171918.0
2022-04-26 12:40:00,50.54,50.58,50.51,50.53,176596.0,44.4612,44.4964,44.4348,44.4524,176596.0
2022-04-26 12:50:00,50.53,50.73,50.51,50.73,159395.0,44.4524,44.6283,44.4348,44.6283,159395.0
2022-04-26 13:00:00,50.73,50.74,50.55,50.64,162982.0,44.6283,44.6371,44.47,44.5492,162982.0
2022-04-26 13:10:00,50.63,50.65,50.51,50.52,132782.0,44.5404,44.558,44.4348,44.4436,132782.0
2022-04-26 13:20:00,50.51,50.54,50.45,50.47,223540.0,44.4348,44.4612,44.382,44.3996,223540.0
2022-04-26 13:30:00,50.46,50.5,50.35,50.41,242564.0,44.3908,44.426,44.294,44.3468,242564.0
2022-04-26 13:40:00,50.41,50.55,50.4,50.51,209298.0,44.3468,44.47,44.338,44.4348,209298.0
2022-04-26 13:50:00,50.51,50.51,50.38,50.48,193502.0,44.4348,44.4348,44.3204,44.4084,193502.0
2022-04-26 14:00:00,50.47,50.5,50.42,50.46,158528.0,44.3996,44.426,44.3556,44.3908,158528.0
2022-04-26 14:10:00,50.46,50.61,50.46,50.54,260754.0,44.3908,44.5228,44.3908,44.4612,260754.0
2022-04-26 14:20:00,50.55,50.73,50.52,50.7,273218.0,44.47,44.6283,44.4436,44.6019,273218.0
2022-04-26 14:30:00,50.7,50.78,50.6,50.76,334333.0,44.6019,44.6723,44.514,44.6547,334333.0
2022-04-26 14:40:00,50.75,50.75,50.58,50.68,315920.0,44.6459,44.6459,44.4964,44.5843,315920.0
2022-04-26 14:50:00,50.68,50.85,50.67,50.82,221901.0,44.5843,44.7339,44.5756,44.7075,221901.0
2022-04-26 15:00:00,50.83,50.86,50.68,50.72,188050.0,44.7163,44.7427,44.5843,44.6195,188050.0
2022-04-26 15:10:00,50.72,50.79,50.47,50.48,304095.0,44.6195,44.6811,44.3996,44.4084,304095.0
2022-04-26 15:20:00,50.49,50.58,50.46,50.49,260803.0,44.4172,44.4964,44.3908,44.4172,260803.0
2022-04-26 15:30:00,50.48,50.53,50.35,50.5,513735.0,44.4084,44.4524,44.294,44.426,513735.0
2022-04-26 15:40:00,50.5,50.57,50.39,50.41,760063.0,44.426,44.4876,44.3292,44.3468,760063.0
2022-04-26 15:50:00,50.41,50.45,50.22,50.22,1630618.0,44.3468,44.382,44.1797,44.1797,1630618.0
2022-04-27 09:30:00,49.76,50.26,49.74,50.1,1049746.0,43.775,44.2149,43.7574,44.0741,1049746.0
2022-04-27 09:40:00,50.11,50.62,50.08,50.39,580597.0,44.0829,44.5316,44.0565,44.3292,580597.0
2022-04-27 09:50:00,50.39,50.45,50.0,50.14,449951.0,44.3292,44.382,43.9861,44.1093,449951.0
2022-04-27 10:00:00,50.14,50.41,50.06,50.16,546273.0,44.1093,44.3468,44.0389,44.1269,546273.0
2022-04-27 10:10:00,50.16,50.16,49.83,49.88,397036.0,44.1269,44.1269,43.8366,43.8806,397036.0
2022-04-27 10:20:00,49.87,50.06,49.83,49.83,525594.0,43.8718,44.0389,43.8366,43.8366,525594.0
2022-04-27 10:30:00,49.82,49.99,49.72,49.93,473122.0,43.8278,43.9773,43.7398,43.9246,473122.0
2022-04-27 10:40:00,49.92,50.06,49.87,49.99,321653.0,43.9158,44.0389,43.8718,43.9773,321653.0
2022-04-27 10:50:00,49.99,50.03,49.89,50.01,257293.0,43.9773,44.0125,43.8894,43.9949,257293.0
2022-04-27 11:00:00,50.01,50.25,49.95,49.97,362812.0,43.9949,44.2061,43.9422,43.9597,362812.0
2022-04-27 11:10:00,49.95,50.17,49.87,50.14,336383.0,43.9422,44.1357,43.8718,44.1093,336383.0
2022-04-27 11:20:00,50.14,50.17,50.04,50.15,284011.0,44.1093,44.1357,44.0213,44.1181,284011.0
2022-04-27 11:30:00,50.15,50.39,50.15,50.32,414736.0,44.1181,44.3292,44.1181,44.2676,414736.0
2022-04-27 11:40:00,50.31,50.37,50.24,50.26,239735.0,44.2589,44.3116,44.1973,44.2149,239735.0
2022-04-27 11:50:00,50.26,50.28,50.06,50.16,319963.0,44.2149,44.2325,44.0389,44.1269,319963.0
2022-04-27 12:00:00,50.16,50.28,50.09,50.26,285006.0,44.1269,44.2325,44.0653,44.2149,285006.0
2022-04-27 12:10:00,50.26,50.28,50.09,50.13,213672.0,44.2149,44.2325,44.0653,44.1005,213672.0
2022-04-27 12:20:00,50.13,50.29,50.11,50.24,315531.0,44.1005,44.2413,44.0829,44.1973,315531.0
2022-04-27 12:30:00,50.24,50.26,50.1,50.19,388687.0,44.1973,44.2149,44.0741,44.1533,388687.0
2022-04-27 12:40:00,50.19,50.25,50.08,50.1,345823.0,44.1533,44.2061,44.0565,44.0741,345823.0
2022-04-27 12:50:00,50.11,50.12,50.02,50.05,320128.0,44.0829,44.0917,44.0037,44.0301,320128.0
2022-04-27 13:00:00,50.06,50.06,49.82,49.83,599350.0,44.0389,44.0389,43.8278,43.8366,599350.0
2022-04-27 13:10:00,49.84,49.89,49.79,49.81,397062.0,43.8454,43.8894,43.8014,43.819,397062.0
2022-04-27 13:20:00,49.81,49.86,49.67,49.83,588760.0,43.819,43.863,43.6958,43.8366,588760.0
2022-04-27 13:30:00,49.83,49.91,49.72,49.76,385942.0,43.8366,43.907,43.7398,43.775,385942.0
2022-04-27 13:40:00,49.76,49.88,49.73,49.84,306699.0,43.775,43.8806,43.7486,43.8454,306699.0
2022-04-27 13:50:00,49.84,50.01,49.83,50.0,320272.0,43.8454,43.9949,43.8366,43.9861,320272.0
2022-04-27 14:00:00,50.0,50.0,49.89,49.94,359302.0,43.9861,43.9861,43.8894,43.9334,359302.0
2022-04-27 14:10:00,49.94,49.94,49.76,49.79,312501.0,43.9334,43.9334,43.775,43.8014,312501.0
2022-04-27 14:20:00,49.79,49.88,49.72,49.73,434814.0,43.8014,43.8806,43.7398,43.7486,434814.0
2022-04-27 14:30:00,49.73,49.84,49.63,49.83,497564.0,43.7486,43.8454,43.6606,43.8366,497564.0
2022-04-27 14:40:00,49.83,49.98,49.82,49.91,338471.0,43.8366,43.9685,43.8278,43.907,338471.0
2022-04-27 14:50:00,49.92,49.93,49.67,49.72,373523.0,43.9158,43.9246,43.6958,43.7398,373523.0
2022-04-27 15:00:00,49.71,49.79,49.62,49.66,491582.0,43.731,43.8014,43.6518,43.687,491582.0
2022-04-27 15:10:00,49.66,49.77,49.62,49.66,419525.0,43.687,43.7838,43.6518,43.687,419525.0
2022-04-27 15:20:00,49.66,49.7,49.56,49.62,565267.0,43.687,43.7222,43.5991,43.6518,565267.0
2022-04-27 15:30:00,49.62,49.66,49.53,49.59,608005.0,43.6518,43.687,43.5727,43.6255,608005.0
2022-04-27 15:40:00,49.6,49.74,49.57,49.65,886690.0,43.6342,43.7574,43.6079,43.6782,886690.0
2022-04-27 15:50:00,49.64,49.73,49.55,49.6,1888119.0,43.6694,43.7486,43.5903,43.6342,1888119.0
2022-04-28 09:30:00,49.91,49.94,49.6,49.78,980549.0,43.907,43.9334,43.6342,43.7926,980549.0
2022-04-28 09:40:00,49.78,50.0,49.53,49.7,644352.0,43.7926,43.9861,43.5727,43.7222,644352.0
2022-04-28 09:50:00,49.72,49.78,49.45,49.57,506310.0,43.7398,43.7926,43.5023,43.6079,506310.0
2022-04-28 10:00:00,49.57,49.58,49.29,49.39,448470.0,43.6079,43.6167,43.3615,43.4495,448470.0
2022-04-28 10:10:00,49.4,49.48,49.24,49.39,659033.0,43.4583,43.5287,43.3175,43.4495,659033.0
2022-04-28 10:20:00,49.39,49.42,49.16,49.22,272907.0,43.4495,43.4759,43.2472,43.3,272907.0
2022-04-28 10:30:00,49.21,49.33,49.09,49.15,281327.0,43.2912,43.3967,43.1856,43.2384,281327.0
2022-04-28 10:40:00,49.15,49.26,49.11,49.13,520176.0,43.2384,43.3351,43.2032,43.2208,520176.0
2022-04-28 10:50:00,49.14,49.26,49.13,49.19,404090.0,43.2296,43.3351,43.2208,43.2736,404090.0
2022-04-28 11:00:00,49.19,49.25,49.11,49.21,418670.0,43.2736,43.3263,43.2032,43.2912,418670.0
2022-04-28 11:10:00,49.21,49.29,49.18,49.27,253815.0,43.2912,43.3615,43.2648,43.3439,253815.0
2022-04-28 11:20:00,49.26,49.29,49.14,49.25,304578.0,43.3351,43.3615,43.2296,43.3263,304578.0
2022-04-28 11:30:00,49.25,49.33,49.12,49.14,350237.0,43.3263,43.3967,43.212,43.2296,350237.0
2022-04-28 11:40:00,49.14,49.18,49.01,49.07,441781.0,43.2296,43.2648,43.1152,43.168,441781.0
2022-04-28 11:50:00,49.07,49.15,49.05,49.1,349167.0,43.168,43.2384,43.1504,43.1944,349167.0
2022-04-28 12:00:00,49.1,49.23,49.07,49.2,353068.0,43.1944,43.3088,43.168,43.2824,353068.0
2022-04-28 12:10:00,49.22,49.49,49.21,49.46,405827.0,43.3,43.5375,43.2912,43.5111,405827.0
2022-04-28 12:20:00,49.46,49.5,49.39,49.44,276660.0,43.5111,43.5463,43.4495,43.4935,276660.0
2022-04-28 12:30:00,49.46,49.5,49.4,49.41,342244.0,43.5111,43.5463,43.4583,43.4671,342244.0
2022-04-28 12:40:00,49.41,49.78,49.41,49.71,465461.0,43.4671,43.7926,43.4671,43.731,465461.0
2022-04-28 12:50:00,49.72,49.76,49.6,49.74,285336.0,43.7398,43.775,43.6342,43.7574,285336.0
2022-04-28 13:00:00,49.75,49.8,49.65,49.72,234153.0,43.7662,43.8102,43.6782,43.7398,234153.0
2022-04-28 13:10:00,49.72,49.91,49.72,49.9,312342.0,43.7398,43.907,43.7398,43.8982,312342.0
2022-04-28 13:20:00,49.9,49.91,49.77,49.81,257883.0,43.8982,43.907,43.7838,43.819,257883.0
2022-04-28 13:30:00,49.82,49.89,49.74,49.88,318521.0,43.8278,43.8894,43.7574,43.8806,318521.0
2022-04-28 13:40:00,49.89,49.94,49.75,49.93,337663.0,43.8894,43.9334,43.7662,43.9246,337663.0
2022-04-28 13:50:00,49.94,49.97,49.77,49.87,323471.0,43.9334,43.9597,43.7838,43.8718,323471.0
2022-04-28 14:00:00,49.87,49.9,49.76,49.78,278517.0,43.8718,43.8982,43.775,43.7926,278517.0
2022-04-28 14:10:00,49.78,49.87,49.72,49.81,220227.0,43.7926,43.8718,43.7398,43.819,220227.0
2022-04-28 14:20:00,49.8,49.83,49.74,49.77,198703.0,43.8102,43.8366,43.7574,43.7838,198703.0
2022-04-28 14:30:00,49.78,49.82,49.69,49.81,224567.0,43.7926,43.8278,43.7134,43.819,224567.0
2022-04-28 14:40:00,49.82,49.97,49.8,49.96,229632.0,43.8278,43.9597,43.8102,43.9509,229632.0
2022-04-28 14:50:00,49.96,49.99,49.83,49.87,371925.0,43.9509,43.9773,43.8366,43.8718,371925.0
2022-04-28 15:00:00,49.88,49.95,49.84,49.93,260682.0,43.8806,43.9422,43.8454,43.9246,260682.0
2022-04-28 15:10:00,49.93,49.93,49.83,49.89,303822.0,43.9246,43.9246,43.8366,43.8894,303822.0
2022-04-28 15:20:00,49.88,50.0,49.88,49.96,286184.0,43.8806,43.9861,43.8806,43.9509,286184.0
2022-04-28 15:30:00,49.95,49.99,49.9,49.95,604847.0,43.9422,43.9773,43.8982,43.9422,604847.0
2022-04-28 15:40:00,49.96,50.01,49.88,49.95,891626.0,43.9509,43.9949,43.8806,43.9422,891626.0
2022-04-28 15:50:00,49.95,50.03,49.86,50.03,1435537.0,43.9422,44.0125,43.863,44.0125,1435537.0
2022-04-29 09:30:00,49.66,49.81,49.5,49.58,657558.0,44.1492,44.2825,44.0069,44.0781,657558.0
2022-04-29 09:40:00,49.57,49.76,49.5,49.52,482444.0,44.0692,44.2381,44.0069,44.0247,482444.0
2022-04-29 09:50:00,49.52,49.91,49.38,49.83,528430.0,44.0247,44.3714,43.9003,44.3003,528430.0
2022-04-29 10:00:00,49.82,49.88,49.71,49.79,415021.0,44.2914,44.3448,44.1936,44.2648,415021.0
2022-04-29 10:10:00,49.78,49.84,49.42,49.5,361331.0,44.2559,44.3092,43.9358,44.0069,361331.0
2022-04-29 10:20:00,49.49,49.52,49.17,49.18,589533.0,43.998,44.0247,43.7136,43.7225,589533.0
2022-04-29 10:30:00,49.17,49.25,49.07,49.12,397860.0,43.7136,43.7847,43.6247,43.6691,397860.0
2022-04-29 10:40:00,49.11,49.15,49.05,49.09,285852.0,43.6602,43.6958,43.6069,43.6424,285852.0
2022-04-29 10:50:00,49.08,49.25,49.06,49.22,298365.0,43.6335,43.7847,43.6158,43.758,298365.0
2022-04-29 11:00:00,49.22,49.33,49.2,49.24,237281.0,43.758,43.8558,43.7402,43.7758,237281.0
2022-04-29 11:10:00,49.25,49.28,49.15,49.21,303718.0,43.7847,43.8114,43.6958,43.7491,303718.0
2022-04-29 11:20:00,49.21,49.3,49.18,49.21,285468.0,43.7491,43.8291,43.7225,43.7491,285468.0
2022-04-29 11:30:00,49.2,49.33,49.17,49.3,308107.0,43.7402,43.8558,43.7136,43.8291,308107.0
2022-04-29 11:40:00,49.29,49.33,49.23,49.25,213300.0,43.8202,43.8558,43.7669,43.7847,213300.0
2022-04-29 11:50:00,49.25,49.31,49.19,49.22,214655.0,43.7847,43.838,43.7313,43.758,214655.0
2022-04-29 12:00:00,49.21,49.23,49.07,49.17,296276.0,43.7491,43.7669,43.6247,43.7136,296276.0
2022-04-29 12:10:00,49.16,49.2,49.15,49.18,165992.0,43.7047,43.7402,43.6958,43.7225,165992.0
2022-04-29 12:20:00,49.18,49.24,49.12,49.16,300270.0,43.7225,43.7758,43.6691,43.7047,300270.0
2022-04-29 12:30:00,49.15,49.23,49.09,49.12,487373.0,43.6958,43.7669,43.6424,43.6691,487373.0
2022-04-29 12:40:00,49.12,49.13,49.01,49.03,420094.0,43.6691,43.678,43.5713,43.5891,420094.0
2022-04-29 12:50:00,49.03,49.03,48.9,48.97,329898.0,43.5891,43.5891,43.4735,43.5358,329898.0
2022-04-29 13:00:00,48.96,49.03,48.93,48.96,229878.0,43.5269,43.5891,43.5002,43.5269,229878.0
2022-04-29 13:10:00,48.96,48.99,48.92,48.97,220250.0,43.5269,43.5535,43.4913,43.5358,220250.0
2022-04-29 13:20:00,48.96,49.15,48.93,49.15,333703.0,43.5269,43.6958,43.5002,43.6958,333703.0
2022-04-29 13:30:00,49.15,49.23,49.12,49.16,234119.0,43.6958,43.7669,43.6691,43.7047,234119.0
2022-04-29 13:40:00,49.17,49.2,49.01,49.03,185081.0,43.7136,43.7402,43.5713,43.5891,185081.0
2022-04-29 13:50:00,49.04,49.05,48.91,48.91,237981.0,43.598,43.6069,43.4824,43.4824,237981.0
2022-04-29 14:00:00,48.91,48.92,48.8,48.82,228741.0,43.4824,43.4913,43.3846,43.4024,228741.0
2022-04-29 14:10:00,48.82,48.89,48.76,48.81,324188.0,43.4024,43.4646,43.3491,43.3935,324188.0
2022-04-29 14:20:00,48.8,48.81,48.72,48.75,187464.0,43.3846,43.3935,43.3135,43.3402,187464.0
2022-04-29 14:30:00,48.74,48.78,48.62,48.67,270261.0,43.3313,43.3668,43.2246,43.269,270261.0
2022-04-29 14:40:00,48.66,48.73,48.57,48.57,377569.0,43.2602,43.3224,43.1801,43.1801,377569.0
2022-04-29 14:50:00,48.57,48.68,48.51,48.62,399626.0,43.1801,43.2779,43.1268,43.2246,399626.0
2022-04-29 15:00:00,48.61,48.65,48.47,48.5,582571.0,43.2157,43.2513,43.0912,43.1179,582571.0
2022-04-29 15:10:00,48.5,48.54,48.33,48.52,581255.0,43.1179,43.1535,42.9668,43.1357,581255.0
2022-04-29 15:20:00,48.53,48.54,48.37,48.38,395571.0,43.1446,43.1535,43.0023,43.0112,395571.0
2022-04-29 15:30:00,48.37,48.47,48.29,48.41,739290.0,43.0023,43.0912,42.9312,43.0379,739290.0
2022-04-29 15:40:00,48.4,48.48,48.19,48.22,994265.0,43.029,43.1001,42.8423,42.869,994265.0
2022-04-29 15:50:00,48.21,48.22,48.05,48.2,2523012.0,42.8601,42.869,42.7178,42.8512,2523012.0
2022-05-02 09:30:00,48.46,48.58,47.78,47.97,962870.0,43.0823,43.189,42.4778,42.6467,962870.0
2022-05-02 09:40:00,47.99,48.44,47.89,48.33,631290.0,42.6645,43.0646,42.5756,42.9668,631290.0
2022-05-02 09:50:00,48.32,48.74,48.26,48.34,487858.0,42.9579,43.3313,42.9045,42.9757,487858.0
2022-05-02 10:00:00,48.35,48.53,48.11,48.21,383749.0,42.9846,43.1446,42.7712,42.8601,383749.0
2022-05-02 10:10:00,48.2,48.46,48.19,48.42,345039.0,42.8512,43.0823,42.8423,43.0468,345039.0
2022-05-02 10:20:00,48.41,48.67,48.34,48.55,545837.0,43.0379,43.269,42.9757,43.1624,545837.0
2022-05-02 10:30:00,48.56,48.7,48.54,48.68,429680.0,43.1713,43.2957,43.1535,43.2779,429680.0
2022-05-02 10:40:00,48.68,48.8,48.63,48.8,923257.0,43.2779,43.3846,43.2335,43.3846,923257.0
2022-05-02 10:50:00,48.8,48.81,48.58,48.61,339797.0,43.3846,43.3935,43.189,43.2157,339797.0
2022-05-02 11:00:00,48.61,48.65,48.39,48.65,343689.0,43.2157,43.2513,43.0201,43.2513,343689.0
2022-05-02 11:10:00,48.65,48.79,48.57,48.67,400739.0,43.2513,43.3757,43.1801,43.269,400739.0
2022-05-02 11:20:00,48.67,48.83,48.57,48.59,440704.0,43.269,43.4113,43.1801,43.1979,440704.0
2022-05-02 11:30:00,48.6,48.64,48.41,48.45,342821.0,43.2068,43.2424,43.0379,43.0735,342821.0
2022-05-02 11:40:00,48.44,48.66,48.42,48.54,296409.0,43.0646,43.2602,43.0468,43.1535,296409.0
2022-05-02 11:50:00,48.53,48.6,48.48,48.58,463254.0,43.1446,43.2068,43.1001,43.189,463254.0
2022-05-02 12:00:00,48.57,48.63,48.32,48.37,282668.0,43.1801,43.2335,42.9579,43.0023,282668.0
2022-05-02 12:10:00,48.37,48.58,48.32,48.55,277632.0,43.0023,43.189,42.9579,43.1624,277632.0
2022-05-02 12:20:00,48.56,48.61,48.42,48.5,193077.0,43.1713,43.2157,43.0468,43.1179,193077.0
2022-05-02 12:30:00,48.5,48.59,48.39,48.42,308988.0,43.1179,43.1979,43.0201,43.0468,308988.0
2022-05-02 12:40:00,48.41,48.47,48.23,48.25,219397.0,43.0379,43.0912,42.8779,42.8957,219397.0
2022-05-02 12:50:00,48.25,48.28,47.93,48.01,1176990.0,42.8957,42.9223,42.6112,42.6823,1176990.0
2022-05-02 13:00:00,48.02,48.17,47.93,48.15,464757.0,42.6912,42.8245,42.6112,42.8068,464757.0
2022-05-02 13:10:00,48.14,48.23,48.08,48.16,320160.0,42.7979,42.8779,42.7445,42.8156,320160.0
2022-05-02 13:20:00,48.16,48.23,48.12,48.23,467498.0,42.8156,42.8779,42.7801,42.8779,467498.0
2022-05-02 13:30:00,48.23,48.33,48.16,48.25,364234.0,42.8779,42.9668,42.8156,42.8957,364234.0
2022-05-02 13:40:00,48.25,48.3,48.09,48.16,324881.0,42.8957,42.9401,42.7534,42.8156,324881.0
2022-05-02 13:50:00,48.15,48.26,48.15,48.23,270151.0,42.8068,42.9045,42.8068,42.8779,270151.0
2022-05-02 14:00:00,48.22,48.3,48.09,48.16,455447.0,42.869,42.9401,42.7534,42.8156,455447.0
2022-05-02 14:10:00,48.16,48.22,47.91,47.93,405133.0,42.8156,42.869,42.5934,42.6112,405133.0
2022-05-02 14:20:00,47.93,47.99,47.86,47.91,523934.0,42.6112,42.6645,42.5489,42.5934,523934.0
2022-05-02 14:30:00,47.91,48.03,47.88,47.94,352499.0,42.5934,42.7001,42.5667,42.6201,352499.0
2022-05-02 14:40:00,47.95,48.03,47.79,48.03,291313.0,42.6289,42.7001,42.4867,42.7001,291313.0
2022-05-02 14:50:00,48.02,48.06,47.87,47.92,440151.0,42.6912,42.7267,42.5578,42.6023,440151.0
2022-05-02 15:00:00,47.91,48.37,47.9,48.34,434648.0,42.5934,43.0023,42.5845,42.9757,434648.0
2022-05-02 15:10:00,48.34,48.55,48.34,48.5,397096.0,42.9757,43.1624,42.9757,43.1179,397096.0
2022-05-02 15:20:00,48.5,48.69,48.5,48.6,445534.0,43.1179,43.2868,43.1179,43.2068,445534.0
2022-05-02 15:30:00,48.6,48.86,48.6,48.72,591296.0,43.2068,43.438,43.2068,43.3135,591296.0
2022-05-02 15:40:00,48.72,48.8,48.49,48.7,716312.0,43.3135,43.3846,43.109,43.2957,716312.0
2022-05-02 15:50:00,48.7,48.76,48.63,48.74,1372493.0,43.2957,43.3491,43.2335,43.3313,1372493.0
2022-05-03 09:30:00,49.33,49.81,49.08,49.41,1137813.0,43.8558,44.2825,43.6335,43.9269,1137813.0
2022-05-03 09:40:00,49.42,49.44,49.16,49.27,683704.0,43.9358,43.9536,43.7047,43.8025,683704.0
2022-05-03 09:50:00,49.25,49.41,49.18,49.35,326869.0,43.7847,43.9269,43.7225,43.8736,326869.0
2022-05-03 10:00:00,49.35,49.59,49.23,49.27,577119.0,43.8736,44.087,43.7669,43.8025,577119.0
2022-05-03 10:10:00,49.26,49.48,49.15,49.48,357360.0,43.7936,43.9892,43.6958,43.9892,357360.0
2022-05-03 10:20:00,49.47,49.59,49.38,49.55,325302.0,43.9803,44.087,43.9003,44.0514,325302.0
2022-05-03 10:30:00,49.55,49.79,49.55,49.73,403712.0,44.0514,44.2648,44.0514,44.2114,403712.0
2022-05-03 10:40:00,49.73,49.75,49.61,49.74,314293.0,44.2114,44.2292,44.1047,44.2203,314293.0
2022-05-03 10:50:00,49.73,49.93,49.71,49.88,398445.0,44.2114,44.3892,44.1936,44.3448,398445.0
2022-05-03 11:00:00,49.88,50.26,49.82,50.18,750638.0,44.3448,44.6826,44.2914,44.6115,750638.0
2022-05-03 11:10:00,50.19,50.38,50.1,50.34,455228.0,44.6204,44.7893,44.5404,44.7537,455228.0
2022-05-03 11:20:00,50.34,50.49,50.32,50.41,408871.0,44.7537,44.8871,44.7359,44.816,408871.0
2022-05-03 11:30:00,50.42,50.65,50.41,50.43,390343.0,44.8248,45.0293,44.816,44.8337,390343.0
2022-05-03 11:40:00,50.44,50.55,50.42,50.51,301598.0,44.8426,44.9404,44.8248,44.9049,301598.0
2022-05-03 11:50:00,50.51,50.68,50.41,50.68,594009.0,44.9049,45.056,44.816,45.056,594009.0
2022-05-03 12:00:00,50.66,50.71,50.42,50.47,470515.0,45.0382,45.0827,44.8248,44.8693,470515.0
2022-05-03 12:10:00,50.46,50.63,50.42,50.63,332285.0,44.8604,45.0115,44.8248,45.0115,332285.0
2022-05-03 12:20:00,50.63,50.69,50.55,50.57,379040.0,45.0115,45.0649,44.9404,44.9582,379040.0
2022-05-03 12:30:00,50.56,50.64,50.48,50.6,274369.0,44.9493,45.0204,44.8782,44.9849,274369.0
2022-05-03 12:40:00,50.59,50.73,50.57,50.66,339975.0,44.976,45.1004,44.9582,45.0382,339975.0
2022-05-03 12:50:00,50.67,50.71,50.54,50.63,288657.0,45.0471,45.0827,44.9315,45.0115,288657.0
2022-05-03 13:00:00,50.63,50.76,50.62,50.72,467286.0,45.0115,45.1271,45.0027,45.0916,467286.0
2022-05-03 13:10:00,50.72,50.81,50.7,50.73,345344.0,45.0916,45.1716,45.0738,45.1004,345344.0
2022-05-03 13:20:00,50.73,50.75,50.58,50.68,305472.0,45.1004,45.1182,44.9671,45.056,305472.0
2022-05-03 13:30:00,50.68,50.78,50.67,50.77,220574.0,45.056,45.1449,45.0471,45.136,220574.0
2022-05-03 13:40:00,50.77,50.79,50.67,50.69,140510.0,45.136,45.1538,45.0471,45.0649,140510.0
2022-05-03 13:50:00,50.69,50.7,50.61,50.66,239220.0,45.0649,45.0738,44.9938,45.0382,239220.0
2022-05-03 14:00:00,50.65,50.68,50.48,50.54,355628.0,45.0293,45.056,44.8782,44.9315,355628.0
2022-05-03 14:10:00,50.54,50.56,50.3,50.33,376679.0,44.9315,44.9493,44.7182,44.7448,376679.0
2022-05-03 14:20:00,50.33,50.33,50.21,50.23,314611.0,44.7448,44.7448,44.6382,44.6559,314611.0
2022-05-03 14:30:00,50.23,50.35,50.14,50.16,354257.0,44.6559,44.7626,44.5759,44.5937,354257.0
2022-05-03 14:40:00,50.16,50.32,50.03,50.32,406601.0,44.5937,44.7359,44.4781,44.7359,406601.0
2022-05-03 14:50:00,50.31,50.47,50.29,50.46,312162.0,44.7271,44.8693,44.7093,44.8604,312162.0
2022-05-03 15:00:00,50.46,50.59,50.44,50.55,360392.0,44.8604,44.976,44.8426,44.9404,360392.0
2022-05-03 15:10:00,50.55,50.59,50.4,50.43,511270.0,44.9404,44.976,44.8071,44.8337,511270.0
2022-05-03 15:20:00,50.44,50.55,50.3,50.36,344988.0,44.8426,44.9404,44.7182,44.7715,344988.0
2022-05-03 15:30:00,50.35,50.42,50.15,50.16,555991.0,44.7626,44.8248,44.5848,44.5937,555991.0
2022-05-03 15:40:00,50.15,50.23,50.04,50.16,962762.0,44.5848,44.6559,44.487,44.5937,962762.0
2022-05-03 15:50:00,50.16,50.3,50.06,50.11,2350957.0,44.5937,44.7182,44.5048,44.5492,2350957.0
2022-05-04 09:30:00,50.17,50.44,50.04,50.31,783920.0,44.6026,44.8426,44.487,44.7271,783920.0
2022-05-04 09:40:00,50.29,51.02,50.27,50.93,553712.0,44.7093,45.3583,44.6915,45.2783,553712.0
2022-05-04 09:50:00,50.93,50.95,50.71,50.75,353408.0,45.2783,45.296,45.0827,45.1182,353408.0
2022-05-04 10:00:00,50.75,50.77,50.56,50.62,440171.0,45.1182,45.136,44.9493,45.0027,440171.0
2022-05-04 10:10:00,50.61,51.06,50.51,51.05,1046099.0,44.9938,45.3938,44.9049,45.3849,1046099.0
2022-05-04 10:20:00,51.05,51.22,50.81,51.22,493964.0,45.3849,45.5361,45.1716,45.5361,493964.0
2022-05-04 10:30:00,51.22,51.22,50.92,51.04,383991.0,45.5361,45.5361,45.2694,45.376,383991.0
2022-05-04 10:40:00,51.04,51.15,51.02,51.1,290985.0,45.376,45.4738,45.3583,45.4294,290985.0
2022-05-04 10:50:00,51.09,51.23,51.02,51.2,550668.0,45.4205,45.545,45.3583,45.5183,550668.0
2022-05-04 11:00:00,51.22,51.23,50.99,51.02,353747.0,45.5361,45.545,45.3316,45.3583,353747.0
2022-05-04 11:10:00,51.02,51.07,50.86,51.0,620297.0,45.3583,45.4027,45.216,45.3405,620297.0
2022-05-04 11:20:00,50.99,51.03,50.94,51.02,555587.0,45.3316,45.3672,45.2871,45.3583,555587.0
2022-05-04 11:30:00,51.01,51.03,50.72,50.77,632360.0,45.3494,45.3672,45.0916,45.136,632360.0
2022-05-04 11:40:00,50.77,50.97,50.66,50.97,388060.0,45.136,45.3138,45.0382,45.3138,388060.0
2022-05-04 11:50:00,50.96,50.98,50.87,50.92,161400.0,45.3049,45.3227,45.2249,45.2694,161400.0
2022-05-04 12:00:00,50.92,50.93,50.81,50.87,124944.0,45.2694,45.2783,45.1716,45.2249,124944.0
2022-05-04 12:10:00,50.87,50.89,50.8,50.88,302546.0,45.2249,45.2427,45.1627,45.2338,302546.0
2022-05-04 12:20:00,50.88,50.95,50.82,50.83,198169.0,45.2338,45.296,45.1805,45.1893,198169.0
2022-05-04 12:30:00,50.83,51.0,50.82,50.97,244753.0,45.1893,45.3405,45.1805,45.3138,244753.0
2022-05-04 12:40:00,50.98,50.99,50.87,50.95,187085.0,45.3227,45.3316,45.2249,45.296,187085.0
2022-05-04 12:50:00,50.95,51.05,50.9,50.98,259576.0,45.296,45.3849,45.2516,45.3227,259576.0
2022-05-04 13:00:00,50.98,51.01,50.77,50.78,301692.0,45.3227,45.3494,45.136,45.1449,301692.0
2022-05-04 13:10:00,50.77,50.85,50.76,50.82,150159.0,45.136,45.2071,45.1271,45.1805,150159.0
2022-05-04 13:20:00,50.82,50.84,50.74,50.76,181100.0,45.1805,45.1982,45.1093,45.1271,181100.0
2022-05-04 13:30:00,50.75,50.77,50.64,50.72,231862.0,45.1182,45.136,45.0204,45.0916,231862.0
2022-05-04 13:40:00,50.71,50.8,50.67,50.75,127436.0,45.0827,45.1627,45.0471,45.1182,127436.0
2022-05-04 13:50:00,50.74,50.82,50.67,50.72,220982.0,45.1093,45.1805,45.0471,45.0916,220982.0
2022-05-04 14:00:00,50.72,51.08,50.64,50.82,673598.0,45.0916,45.4116,45.0204,45.1805,673598.0
2022-05-04 14:10:00,50.84,50.94,50.68,50.69,313601.0,45.1982,45.2871,45.056,45.0649,313601.0
2022-05-04 14:20:00,50.69,51.01,50.57,50.94,415583.0,45.0649,45.3494,44.9582,45.2871,415583.0
2022-05-04 14:30:00,50.94,50.99,50.43,50.72,796431.0,45.2871,45.3316,44.8337,45.0916,796431.0
2022-05-04 14:40:00,50.73,51.4,50.67,51.25,967541.0,45.1004,45.6961,45.0471,45.5627,967541.0
2022-05-04 14:50:00,51.27,51.69,51.27,51.5,594125.0,45.5805,45.9539,45.5805,45.785,594125.0
2022-05-04 15:00:00,51.51,51.94,51.49,51.88,1342931.0,45.7939,46.1762,45.7761,46.1228,1342931.0
2022-05-04 15:10:00,51.89,52.19,51.88,52.03,1253882.0,46.1317,46.3984,46.1228,46.2562,1253882.0
2022-05-04 15:20:00,52.03,52.27,51.98,52.25,672181.0,46.2562,46.4696,46.2117,46.4518,672181.0
2022-05-04 15:30:00,52.24,52.4,52.2,52.27,605980.0,46.4429,46.5851,46.4073,46.4696,605980.0
2022-05-04 15:40:00,52.27,52.29,52.11,52.24,974788.0,46.4696,46.4873,46.3273,46.4429,974788.0
2022-05-04 15:50:00,52.24,52.38,52.14,52.23,2749053.0,46.4429,46.5673,46.354,46.434,2749053.0
2022-05-05 09:30:00,51.44,51.76,51.3,51.7,947384.0,45.7317,46.0161,45.6072,45.9628,947384.0
2022-05-05 09:40:00,51.69,52.07,51.69,51.94,987226.0,45.9539,46.2917,45.9539,46.1762,987226.0
2022-05-05 09:50:00,51.93,52.13,51.81,52.0,649808.0,46.1673,46.3451,46.0606,46.2295,649808.0
2022-05-05 10:00:00,52.01,52.11,51.17,51.89,876429.0,46.2384,46.3273,45.4916,46.1317,876429.0
2022-05-05 10:10:00,51.88,52.09,51.74,51.97,618925.0,46.1228,46.3095,45.9984,46.2028,618925.0
2022-05-05 10:20:00,51.97,51.97,51.6,51.66,439682.0,46.2028,46.2028,45.8739,45.9272,439682.0
2022-05-05 10:30:00,51.66,51.75,51.52,51.53,348614.0,45.9272,46.0073,45.8028,45.8117,348614.0
2022-05-05 10:40:00,51.54,51.66,51.28,51.32,565906.0,45.8206,45.9272,45.5894,45.625,565906.0
2022-05-05 10:50:00,51.32,51.41,51.25,51.41,492876.0,45.625,45.705,45.5627,45.705,492876.0
2022-05-05 11:00:00,51.4,51.51,51.23,51.26,621769.0,45.6961,45.7939,45.545,45.5716,621769.0
2022-05-05 11:10:00,51.26,51.28,51.04,51.21,783269.0,45.5716,45.5894,45.376,45.5272,783269.0
2022-05-05 11:20:00,51.21,51.21,51.0,51.11,668032.0,45.5272,45.5272,45.3405,45.4383,668032.0
2022-05-05 11:30:00,51.11,51.25,51.01,51.22,378986.0,45.4383,45.5627,45.3494,45.5361,378986.0
2022-05-05 11:40:00,51.23,51.27,51.04,51.09,260110.0,45.545,45.5805,45.376,45.4205,260110.0
2022-05-05 11:50:00,51.1,51.14,50.8,50.85,376587.0,45.4294,45.4649,45.1627,45.2071,376587.0
2022-05-05 12:00:00,50.85,50.98,50.69,50.94,373391.0,45.2071,45.3227,45.0649,45.2871,373391.0
2022-05-05 12:10:00,50.93,51.09,50.9,51.06,326217.0,45.2783,45.4205,45.2516,45.3938,326217.0
2022-05-05 12:20:00,51.07,51.17,50.93,51.05,321023.0,45.4027,45.4916,45.2783,45.3849,321023.0
2022-05-05 12:30:00,51.05,51.17,50.99,51.07,226137.0,45.3849,45.4916,45.3316,45.4027,226137.0
2022-05-05 12:40:00,51.07,51.07,50.95,51.01,192462.0,45.4027,45.4027,45.296,45.3494,192462.0
2022-05-05 12:50:00,51.0,51.32,50.99,51.32,320661.0,45.3405,45.625,45.3316,45.625,320661.0
2022-05-05 13:00:00,51.33,51.6,51.32,51.55,301609.0,45.6339,45.8739,45.625,45.8294,301609.0
2022-05-05 13:10:00,51.55,51.55,51.31,51.45,223063.0,45.8294,45.8294,45.6161,45.7405,223063.0
2022-05-05 13:20:00,51.45,51.5,51.34,51.41,194656.0,45.7405,45.785,45.6428,45.705,194656.0
2022-05-05 13:30:00,51.41,51.57,51.25,51.43,273829.0,45.705,45.8472,45.5627,45.7228,273829.0
2022-05-05 13:40:00,51.42,51.56,51.3,51.32,195662.0,45.7139,45.8383,45.6072,45.625,195662.0
2022-05-05 13:50:00,51.32,51.34,51.22,51.29,216272.0,45.625,45.6428,45.5361,45.5983,216272.0
2022-05-05 14:00:00,51.29,51.31,51.12,51.25,270712.0,45.5983,45.6161,45.4472,45.5627,270712.0
2022-05-05 14:10:00,51.26,51.5,51.15,51.5,281692.0,45.5716,45.785,45.4738,45.785,281692.0
2022-05-05 14:20:00,51.5,51.5,51.11,51.12,332985.0,45.785,45.785,45.4383,45.4472,332985.0
2022-05-05 14:30:00,51.13,51.17,51.02,51.07,304996.0,45.4561,45.4916,45.3583,45.4027,304996.0
2022-05-05 14:40:00,51.06,51.2,51.0,51.16,292795.0,45.3938,45.5183,45.3405,45.4827,292795.0
2022-05-05 14:50:00,51.16,51.33,51.08,51.16,294329.0,45.4827,45.6339,45.4116,45.4827,294329.0
2022-05-05 15:00:00,51.16,51.2,50.93,51.03,427453.0,45.4827,45.5183,45.2783,45.3672,427453.0
2022-05-05 15:10:00,51.03,51.07,50.88,51.0,375778.0,45.3672,45.4027,45.2338,45.3405,375778.0
2022-05-05 15:20:00,51.0,51.07,50.88,50.92,426056.0,45.3405,45.4027,45.2338,45.2694,426056.0
2022-05-05 15:30:00,50.91,51.17,50.8,51.06,630352.0,45.2605,45.4916,45.1627,45.3938,630352.0
2022-05-05 15:40:00,51.07,51.16,50.86,50.92,1100186.0,45.4027,45.4827,45.216,45.2694,1100186.0
2022-05-05 15:50:00,50.91,51.4,50.91,51.34,2013562.0,45.2605,45.6961,45.2605,45.6428,2013562.0
2022-05-06 09:30:00,51.24,51.62,51.1,51.12,810357.0,45.5539,45.8917,45.4294,45.4472,810357.0
2022-05-06 09:40:00,51.11,51.26,50.72,50.94,672154.0,45.4383,45.5716,45.0916,45.2871,672154.0
2022-05-06 09:50:00,50.94,51.09,50.62,50.78,480333.0,45.2871,45.4205,45.0027,45.1449,480333.0
2022-05-06 10:00:00,50.78,51.09,50.58,50.93,499216.0,45.1449,45.4205,44.9671,45.2783,499216.0
2022-05-06 10:10:00,50.92,51.39,50.86,51.23,643351.0,45.2694,45.6872,45.216,45.545,643351.0
2022-05-06 10:20:00,51.22,51.54,51.15,51.29,704230.0,45.5361,45.8206,45.4738,45.5983,704230.0
2022-05-06 10:30:00,51.28,51.4,50.82,50.98,401759.0,45.5894,45.6961,45.1805,45.3227,401759.0
2022-05-06 10:40:00,50.98,51.37,50.93,51.25,514488.0,45.3227,45.6694,45.2783,45.5627,514488.0
2022-05-06 10:50:00,51.25,51.36,51.08,51.29,493627.0,45.5627,45.6605,45.4116,45.5983,493627.0
2022-05-06 11:00:00,51.28,51.58,51.25,51.56,549759.0,45.5894,45.8561,45.5627,45.8383,549759.0
2022-05-06 11:10:00,51.55,51.91,51.43,51.65,721297.0,45.8294,46.1495,45.7228,45.9184,721297.0
2022-05-06 11:20:00,51.65,51.82,51.53,51.61,399995.0,45.9184,46.0695,45.8117,45.8828,399995.0
2022-05-06 11:30:00,51.61,51.62,51.23,51.27,547180.0,45.8828,45.8917,45.545,45.5805,547180.0
2022-05-06 11:40:00,51.27,51.4,51.22,51.34,238501.0,45.5805,45.6961,45.5361,45.6428,238501.0
2022-05-06 11:50:00,51.34,51.42,51.19,51.3,392336.0,45.6428,45.7139,45.5094,45.6072,392336.0
2022-05-06 12:00:00,51.31,51.67,51.27,51.59,353532.0,45.6161,45.9361,45.5805,45.865,353532.0
2022-05-06 12:10:00,51.6,51.64,51.29,51.3,247609.0,45.8739,45.9095,45.5983,45.6072,247609.0
2022-05-06 12:20:00,51.3,51.66,51.29,51.62,214368.0,45.6072,45.9272,45.5983,45.8917,214368.0
2022-05-06 12:30:00,51.62,51.75,51.53,51.66,236375.0,45.8917,46.0073,45.8117,45.9272,236375.0
2022-05-06 12:40:00,51.67,51.74,51.59,51.65,384289.0,45.9361,45.9984,45.865,45.9184,384289.0
2022-05-06 12:50:00,51.65,51.85,51.57,51.81,559897.0,45.9184,46.0962,45.8472,46.0606,559897.0
2022-05-06 13:00:00,51.82,52.0,51.75,51.76,336320.0,46.0695,46.2295,46.0073,46.0161,336320.0
2022-05-06 13:10:00,51.76,51.82,51.5,51.53,284925.0,46.0161,46.0695,45.785,45.8117,284925.0
2022-05-06 13:20:00,51.52,51.73,51.51,51.66,391088.0,45.8028,45.9895,45.7939,45.9272,391088.0
2022-05-06 13:30:00,51.66,51.85,51.54,51.61,274177.0,45.9272,46.0962,45.8206,45.8828,274177.0
2022-05-06 13:40:00,51.61,51.7,51.52,51.64,281304.0,45.8828,45.9628,45.8028,45.9095,281304.0
2022-05-06 13:50:00,51.63,51.7,51.52,51.57,233201.0,45.9006,45.9628,45.8028,45.8472,233201.0
2022-05-06 14:00:00,51.57,51.62,51.28,51.29,318898.0,45.8472,45.8917,45.5894,45.5983,318898.0
2022-05-06 14:10:00,51.29,51.47,51.27,51.34,314335.0,45.5983,45.7583,45.5805,45.6428,314335.0
2022-05-06 14:20:00,51.34,51.37,51.19,51.26,283295.0,45.6428,45.6694,45.5094,45.5716,283295.0
2022-05-06 14:30:00,51.26,51.3,51.17,51.22,297059.0,45.5716,45.6072,45.4916,45.5361,297059.0
2022-05-06 14:40:00,51.21,51.39,51.17,51.36,242189.0,45.5272,45.6872,45.4916,45.6605,242189.0
2022-05-06 14:50:00,51.36,51.53,51.35,51.38,288864.0,45.6605,45.8117,45.6516,45.6783,288864.0
2022-05-06 15:00:00,51.39,51.46,51.22,51.28,305416.0,45.6872,45.7494,45.5361,45.5894,305416.0
2022-05-06 15:10:00,51.28,51.42,51.27,51.38,421286.0,45.5894,45.7139,45.5805,45.6783,421286.0
2022-05-06 15:20:00,51.39,51.39,51.18,51.3,528197.0,45.6872,45.6872,45.5005,45.6072,528197.0
2022-05-06 15:30:00,51.3,51.72,51.3,51.7,857702.0,45.6072,45.9806,45.6072,45.9628,857702.0
2022-05-06 15:40:00,51.71,51.75,51.55,51.64,1193042.0,45.9717,46.0073,45.8294,45.9095,1193042.0
2022-05-06 15:50:00,51.63,51.8,51.53,51.65,2388487.0,45.9006,46.0517,45.8117,45.9184,2388487.0
2022-05-09 09:30:00,50.99,51.22,50.74,50.88,918531.0,45.3316,45.5361,45.1093,45.2338,918531.0
2022-05-09 09:40:00,50.87,50.88,50.28,50.55,912315.0,45.2249,45.2338,44.7004,44.9404,912315.0
2022-05-09 09:50:00,50.55,51.0,50.42,50.85,1073376.0,44.9404,45.3405,44.8248,45.2071,1073376.0
2022-05-09 10:00:00,50.85,51.01,50.66,50.69,531333.0,45.2071,45.3494,45.0382,45.0649,531333.0
2022-05-09 10:10:00,50.69,50.93,50.61,50.62,515058.0,45.0649,45.2783,44.9938,45.0027,515058.0
2022-05-09 10:20:00,50.63,50.66,50.34,50.4,404308.0,45.0115,45.0382,44.7537,44.8071,404308.0
2022-05-09 10:30:00,50.39,50.39,50.06,50.09,655936.0,44.7982,44.7982,44.5048,44.5315,655936.0
2022-05-09 10:40:00,50.09,50.31,50.04,50.24,666312.0,44.5315,44.7271,44.487,44.6648,666312.0
2022-05-09 10:50:00,50.24,50.31,50.02,50.05,535489.0,44.6648,44.7271,44.4692,44.4959,535489.0
2022-05-09 11:00:00,50.05,50.25,50.02,50.13,657015.0,44.4959,44.6737,44.4692,44.567,657015.0
2022-05-09 11:10:00,50.12,50.23,50.02,50.05,368109.0,44.5581,44.6559,44.4692,44.4959,368109.0
2022-05-09 11:20:00,50.05,50.06,49.65,49.66,740445.0,44.4959,44.5048,44.1403,44.1492,740445.0
2022-05-09 11:30:00,49.66,49.86,49.59,49.84,593592.0,44.1492,44.327,44.087,44.3092,593592.0
2022-05-09 11:40:00,49.84,49.95,49.71,49.88,434950.0,44.3092,44.407,44.1936,44.3448,434950.0
2022-05-09 11:50:00,49.89,50.07,49.86,50.01,393514.0,44.3537,44.5137,44.327,44.4603,393514.0
2022-05-09 12:00:00,50.01,50.34,49.98,50.19,682827.0,44.4603,44.7537,44.4337,44.6204,682827.0
2022-05-09 12:10:00,50.19,50.56,50.19,50.46,430430.0,44.6204,44.9493,44.6204,44.8604,430430.0
2022-05-09 12:20:00,50.46,50.52,50.29,50.35,456994.0,44.8604,44.9137,44.7093,44.7626,456994.0
2022-05-09 12:30:00,50.35,50.51,50.27,50.35,392480.0,44.7626,44.9049,44.6915,44.7626,392480.0
2022-05-09 12:40:00,50.35,50.38,50.16,50.19,423166.0,44.7626,44.7893,44.5937,44.6204,423166.0
2022-05-09 12:50:00,50.18,50.19,50.01,50.03,497194.0,44.6115,44.6204,44.4603,44.4781,497194.0
2022-05-09 13:00:00,50.03,50.07,49.95,50.04,358144.0,44.4781,44.5137,44.407,44.487,358144.0
2022-05-09 13:10:00,50.04,50.22,49.98,50.19,430924.0,44.487,44.647,44.4337,44.6204,430924.0
2022-05-09 13:20:00,50.19,50.2,50.05,50.19,343101.0,44.6204,44.6293,44.4959,44.6204,343101.0
2022-05-09 13:30:00,50.19,50.26,49.91,49.98,510423.0,44.6204,44.6826,44.3714,44.4337,510423.0
2022-05-09 13:40:00,49.98,50.28,49.98,50.14,589078.0,44.4337,44.7004,44.4337,44.5759,589078.0
2022-05-09 13:50:00,50.13,50.2,49.95,50.17,346624.0,44.567,44.6293,44.407,44.6026,346624.0
2022-05-09 14:00:00,50.16,50.33,50.11,50.18,504530.0,44.5937,44.7448,44.5492,44.6115,504530.0
2022-05-09 14:10:00,50.17,50.38,50.13,50.35,289615.0,44.6026,44.7893,44.567,44.7626,289615.0
2022-05-09 14:20:00,50.34,50.35,50.17,50.29,284394.0,44.7537,44.7626,44.6026,44.7093,284394.0
2022-05-09 14:30:00,50.3,50.3,50.05,50.07,461149.0,44.7182,44.7182,44.4959,44.5137,461149.0
2022-05-09 14:40:00,50.07,50.2,50.02,50.04,407918.0,44.5137,44.6293,44.4692,44.487,407918.0
2022-05-09 14:50:00,50.04,50.32,49.95,50.25,439066.0,44.487,44.7359,44.407,44.6737,439066.0
2022-05-09 15:00:00,50.26,50.49,50.22,50.36,497099.0,44.6826,44.8871,44.647,44.7715,497099.0
2022-05-09 15:10:00,50.36,50.49,50.26,50.31,470020.0,44.7715,44.8871,44.6826,44.7271,470020.0
2022-05-09 15:20:00,50.3,50.31,50.04,50.09,361783.0,44.7182,44.7271,44.487,44.5315,361783.0
2022-05-09 15:30:00,50.1,50.11,49.95,50.05,700422.0,44.5404,44.5492,44.407,44.4959,700422.0
2022-05-09 15:40:00,50.04,50.08,49.85,49.87,1010806.0,44.487,44.5226,44.3181,44.3359,1010806.0
2022-05-09 15:50:00,49.88,49.99,49.68,49.86,2227684.0,44.3448,44.4426,44.167,44.327,2227684.0
2022-05-10 09:30:00,50.54,50.61,49.92,50.43,1392112.0,44.9315,44.9938,44.3803,44.8337,1392112.0
2022-05-10 09:40:00,50.44,50.69,50.14,50.33,616011.0,44.8426,45.0649,44.5759,44.7448,616011.0
2022-05-10 09:50:00,50.32,50.38,50.13,50.25,401984.0,44.7359,44.7893,44.567,44.6737,401984.0
2022-05-10 10:00:00,50.25,50.26,49.78,49.8,659575.0,44.6737,44.6826,44.2559,44.2736,659575.0
2022-05-10 10:10:00,49.81,49.93,49.6,49.71,835177.0,44.2825,44.3892,44.0958,44.1936,835177.0
2022-05-10 10:20:00,49.7,49.76,49.46,49.52,519402.0,44.1847,44.2381,43.9714,44.0247,519402.0
2022-05-10 10:30:00,49.52,49.54,49.08,49.09,711700.0,44.0247,44.0425,43.6335,43.6424,711700.0
2022-05-10 10:40:00,49.09,49.13,48.78,48.87,594776.0,43.6424,43.678,43.3668,43.4469,594776.0
2022-05-10 10:50:00,48.86,48.94,48.66,48.73,720030.0,43.438,43.5091,43.2602,43.3224,720030.0
2022-05-10 11:00:00,48.73,48.76,48.42,48.45,729730.0,43.3224,43.3491,43.0468,43.0735,729730.0
2022-05-10 11:10:00,48.44,48.63,48.33,48.62,790508.0,43.0646,43.2335,42.9668,43.2246,790508.0
2022-05-10 11:20:00,48.63,48.64,48.4,48.58,483279.0,43.2335,43.2424,43.029,43.189,483279.0
2022-05-10 11:30:00,48.58,48.67,48.29,48.65,561474.0,43.189,43.269,42.9312,43.2513,561474.0
2022-05-10 11:40:00,48.65,48.68,48.33,48.45,523057.0,43.2513,43.2779,42.9668,43.0735,523057.0
2022-05-10 11:50:00,48.44,48.44,48.09,48.25,439063.0,43.0646,43.0646,42.7534,42.8957,439063.0
2022-05-10 12:00:00,48.25,48.47,48.2,48.21,449865.0,42.8957,43.0912,42.8512,42.8601,449865.0
2022-05-10 12:10:00,48.21,48.3,48.07,48.08,394359.0,42.8601,42.9401,42.7356,42.7445,394359.0
2022-05-10 12:20:00,48.07,48.2,48.02,48.07,429672.0,42.7356,42.8512,42.6912,42.7356,429672.0
2022-05-10 12:30:00,48.07,48.12,47.73,47.74,710414.0,42.7356,42.7801,42.4334,42.4422,710414.0
2022-05-10 12:40:00,47.73,48.01,47.69,47.91,391675.0,42.4334,42.6823,42.3978,42.5934,391675.0
2022-05-10 12:50:00,47.89,47.9,47.66,47.76,377527.0,42.5756,42.5845,42.3711,42.46,377527.0
2022-05-10 13:00:00,47.76,48.11,47.71,48.07,702089.0,42.46,42.7712,42.4156,42.7356,702089.0
2022-05-10 13:10:00,48.07,48.07,47.75,47.88,505675.0,42.7356,42.7356,42.4511,42.5667,505675.0
2022-05-10 13:20:00,47.88,48.11,47.75,48.09,671994.0,42.5667,42.7712,42.4511,42.7534,671994.0
2022-05-10 13:30:00,48.1,48.46,48.09,48.45,656430.0,42.7623,43.0823,42.7534,43.0735,656430.0
2022-05-10 13:40:00,48.46,48.77,48.45,48.72,620240.0,43.0823,43.3579,43.0735,43.3135,620240.0
2022-05-10 13:50:00,48.72,48.99,48.68,48.96,550593.0,43.3135,43.5535,43.2779,43.5269,550593.0
2022-05-10 14:00:00,48.97,48.98,48.81,48.88,514004.0,43.5358,43.5446,43.3935,43.4557,514004.0
2022-05-10 14:10:00,48.87,49.05,48.62,48.82,663446.0,43.4469,43.6069,43.2246,43.4024,663446.0
2022-05-10 14:20:00,48.82,48.89,48.59,48.66,418399.0,43.4024,43.4646,43.1979,43.2602,418399.0
2022-05-10 14:30:00,48.66,48.78,48.58,48.68,380428.0,43.2602,43.3668,43.189,43.2779,380428.0
2022-05-10 14:40:00,48.68,48.88,48.58,48.75,438815.0,43.2779,43.4557,43.189,43.3402,438815.0
2022-05-10 14:50:00,48.73,48.88,48.64,48.85,506611.0,43.3224,43.4557,43.2424,43.4291,506611.0
2022-05-10 15:00:00,48.86,49.08,48.78,48.95,524872.0,43.438,43.6335,43.3668,43.518,524872.0
2022-05-10 15:10:00,48.95,48.97,48.73,48.84,530886.0,43.518,43.5358,43.3224,43.4202,530886.0
2022-05-10 15:20:00,48.84,48.86,48.49,48.5,509503.0,43.4202,43.438,43.109,43.1179,509503.0
2022-05-10 15:30:00,48.5,48.53,48.37,48.5,852378.0,43.1179,43.1446,43.0023,43.1179,852378.0
2022-05-10 15:40:00,48.5,48.7,48.44,48.64,1097520.0,43.1179,43.2957,43.0646,43.2424,1097520.0
2022-05-10 15:50:00,48.63,48.8,48.5,48.74,2328325.0,43.2335,43.3846,43.1179,43.3313,2328325.0
2022-05-11 09:30:00,48.95,49.04,48.57,48.69,711299.0,43.518,43.598,43.1801,43.2868,711299.0
2022-05-11 09:40:00,48.68,49.49,48.56,49.38,1107506.0,43.2779,43.998,43.1713,43.9003,1107506.0
2022-05-11 09:50:00,49.39,49.45,49.23,49.41,683617.0,43.9091,43.9625,43.7669,43.9269,683617.0
2022-05-11 10:00:00,49.41,49.43,49.2,49.27,541708.0,43.9269,43.9447,43.7402,43.8025,541708.0
2022-05-11 10:10:00,49.27,49.39,49.18,49.26,854930.0,43.8025,43.9091,43.7225,43.7936,854930.0
2022-05-11 10:20:00,49.25,49.72,49.18,49.69,1223649.0,43.7847,44.2025,43.7225,44.1759,1223649.0
2022-05-11 10:30:00,49.69,49.74,49.42,49.73,555289.0,44.1759,44.2203,43.9358,44.2114,555289.0
2022-05-11 10:40:00,49.72,49.94,49.61,49.68,882133.0,44.2025,44.3981,44.1047,44.167,882133.0
2022-05-11 10:50:00,49.68,49.7,49.31,49.43,753904.0,44.167,44.1847,43.838,43.9447,753904.0
2022-05-11 11:00:00,49.42,49.48,49.01,49.07,1044745.0,43.9358,43.9892,43.5713,43.6247,1044745.0
2022-05-11 11:10:00,49.07,49.22,48.72,48.95,856405.0,43.6247,43.758,43.3135,43.518,856405.0
2022-05-11 11:20:00,48.94,49.14,48.94,49.09,499156.0,43.5091,43.6869,43.5091,43.6424,499156.0
2022-05-11 11:30:00,49.1,49.31,48.94,49.27,458377.0,43.6513,43.838,43.5091,43.8025,458377.0
2022-05-11 11:40:00,49.26,49.32,49.15,49.21,456301.0,43.7936,43.8469,43.6958,43.7491,456301.0
2022-05-11 11:50:00,49.21,49.28,49.13,49.28,475955.0,43.7491,43.8114,43.678,43.8114,475955.0
2022-05-11 12:00:00,49.27,49.29,49.09,49.15,485807.0,43.8025,43.8202,43.6424,43.6958,485807.0
2022-05-11 12:10:00,49.15,49.16,49.0,49.03,595966.0,43.6958,43.7047,43.5624,43.5891,595966.0
2022-05-11 12:20:00,49.03,49.33,48.93,48.96,514968.0,43.5891,43.8558,43.5002,43.5269,514968.0
2022-05-11 12:30:00,48.95,48.98,48.83,48.85,394481.0,43.518,43.5446,43.4113,43.4291,394481.0
2022-05-11 12:40:00,48.85,48.96,48.7,48.81,509022.0,43.4291,43.5269,43.2957,43.3935,509022.0
2022-05-11 12:50:00,48.81,48.84,48.54,48.56,302299.0,43.3935,43.4202,43.1535,43.1713,302299.0
2022-05-11 13:00:00,48.55,48.58,48.41,48.43,356704.0,43.1624,43.189,43.0379,43.0557,356704.0
2022-05-11 13:10:00,48.43,48.53,48.4,48.44,278400.0,43.0557,43.1446,43.029,43.0646,278400.0
2022-05-11 13:20:00,48.45,48.51,48.25,48.27,375857.0,43.0735,43.1268,42.8957,42.9134,375857.0
2022-05-11 13:30:00,48.26,48.4,48.17,48.19,334844.0,42.9045,43.029,42.8245,42.8423,334844.0
2022-05-11 13:40:00,48.18,48.24,48.09,48.23,255368.0,42.8334,42.8868,42.7534,42.8779,255368.0
2022-05-11 13:50:00,48.23,48.31,48.12,48.2,342177.0,42.8779,42.949,42.7801,42.8512,342177.0
2022-05-11 14:00:00,48.2,48.51,48.19,48.29,501698.0,42.8512,43.1268,42.8423,42.9312,501698.0
2022-05-11 14:10:00,48.29,48.47,48.21,48.42,391260.0,42.9312,43.0912,42.8601,43.0468,391260.0
2022-05-11 14:20:00,48.42,48.66,48.27,48.45,464648.0,43.0468,43.2602,42.9134,43.0735,464648.0
2022-05-11 14:30:00,48.46,48.67,48.37,48.55,612560.0,43.0823,43.269,43.0023,43.1624,612560.0
2022-05-11 14:40:00,48.55,48.64,48.36,48.39,546896.0,43.1624,43.2424,42.9934,43.0201,546896.0
2022-05-11 14:50:00,48.4,48.42,48.22,48.23,330855.0,43.029,43.0468,42.869,42.8779,330855.0
2022-05-11 15:00:00,48.23,48.24,48.03,48.16,444163.0,42.8779,42.8868,42.7001,42.8156,444163.0
2022-05-11 15:10:00,48.15,48.17,47.92,48.04,518642.0,42.8068,42.8245,42.6023,42.709,518642.0
2022-05-11 15:20:00,48.04,48.11,47.87,47.9,955881.0,42.709,42.7712,42.5578,42.5845,955881.0
2022-05-11 15:30:00,47.91,48.07,47.75,47.78,891543.0,42.5934,42.7356,42.4511,42.4778,891543.0
2022-05-11 15:40:00,47.77,47.81,47.66,47.67,1027686.0,42.4689,42.5045,42.3711,42.38,1027686.0
2022-05-11 15:50:00,47.67,47.74,47.56,47.67,1952795.0,42.38,42.4422,42.2822,42.38,1952795.0
2022-05-12 09:30:00,47.26,47.4,46.5,46.55,1375781.0,42.0155,42.14,41.3399,41.3843,1375781.0
2022-05-12 09:40:00,46.57,46.87,46.42,46.79,1111122.0,41.4021,41.6688,41.2687,41.5977,1111122.0
2022-05-12 09:50:00,46.79,46.81,46.46,46.55,1068974.0,41.5977,41.6155,41.3043,41.3843,1068974.0
2022-05-12 10:00:00,46.54,46.85,46.4,46.8,1205687.0,41.3754,41.651,41.251,41.6066,1205687.0
2022-05-12 10:10:00,46.8,47.24,46.74,47.14,1156303.0,41.6066,41.9977,41.5532,41.9088,1156303.0
2022-05-12 10:20:00,47.13,47.37,46.98,47.15,686265.0,41.8999,42.1133,41.7666,41.9177,686265.0
2022-05-12 10:30:00,47.15,47.25,46.77,46.92,772764.0,41.9177,42.0066,41.5799,41.7132,772764.0
2022-05-12 10:40:00,46.93,46.94,46.68,46.76,676528.0,41.7221,41.731,41.4999,41.571,676528.0
2022-05-12 10:50:00,46.76,46.96,46.69,46.78,777423.0,41.571,41.7488,41.5088,41.5888,777423.0
2022-05-12 11:00:00,46.78,47.24,46.65,47.23,621045.0,41.5888,41.9977,41.4732,41.9888,621045.0
2022-05-12 11:10:00,47.23,47.33,46.97,46.98,628124.0,41.9888,42.0777,41.7577,41.7666,628124.0
2022-05-12 11:20:00,46.98,47.12,46.81,47.08,496596.0,41.7666,41.8911,41.6155,41.8555,496596.0
2022-05-12 11:30:00,47.08,47.16,46.89,47.05,567050.0,41.8555,41.9266,41.6866,41.8288,567050.0
2022-05-12 11:40:00,47.05,47.06,46.66,46.68,369875.0,41.8288,41.8377,41.4821,41.4999,369875.0
2022-05-12 11:50:00,46.68,46.7,46.21,46.22,835992.0,41.4999,41.5177,41.082,41.0909,835992.0
2022-05-12 12:00:00,46.22,46.25,46.05,46.17,592112.0,41.0909,41.1176,40.9398,41.0465,592112.0
2022-05-12 12:10:00,46.17,46.21,45.96,46.12,912866.0,41.0465,41.082,40.8598,41.002,912866.0
2022-05-12 12:20:00,46.12,46.36,46.05,46.19,749227.0,41.002,41.2154,40.9398,41.0643,749227.0
2022-05-12 12:30:00,46.19,46.53,46.18,46.4,784430.0,41.0643,41.3665,41.0554,41.251,784430.0
2022-05-12 12:40:00,46.4,46.53,46.3,46.4,362641.0,41.251,41.3665,41.162,41.251,362641.0
2022-05-12 12:50:00,46.4,46.5,46.26,46.37,278148.0,41.251,41.3399,41.1265,41.2243,278148.0
2022-05-12 13:00:00,46.37,46.4,46.03,46.07,500753.0,41.2243,41.251,40.922,40.9576,500753.0
2022-05-12 13:10:00,46.08,46.27,45.99,46.02,481042.0,40.9665,41.1354,40.8864,40.9131,481042.0
2022-05-12 13:20:00,46.02,46.14,45.91,45.99,496968.0,40.9131,41.0198,40.8153,40.8864,496968.0
2022-05-12 13:30:00,45.99,46.01,45.81,45.82,417520.0,40.8864,40.9042,40.7264,40.7353,417520.0
2022-05-12 13:40:00,45.83,45.91,45.68,45.69,646327.0,40.7442,40.8153,40.6108,40.6197,646327.0
2022-05-12 13:50:00,45.7,45.79,45.63,45.78,602877.0,40.6286,40.7086,40.5664,40.6998,602877.0
2022-05-12 14:00:00,45.78,45.98,45.58,45.59,572041.0,40.6998,40.8776,40.5219,40.5308,572041.0
2022-05-12 14:10:00,45.59,45.72,45.52,45.71,559036.0,40.5308,40.6464,40.4686,40.6375,559036.0
2022-05-12 14:20:00,45.7,45.81,45.58,45.69,566124.0,40.6286,40.7264,40.5219,40.6197,566124.0
2022-05-12 14:30:00,45.68,45.77,45.54,45.57,531422.0,40.6108,40.6909,40.4864,40.5131,531422.0
2022-05-12 14:40:00,45.58,45.68,45.45,45.52,563453.0,40.5219,40.6108,40.4064,40.4686,563453.0
2022-05-12 14:50:00,45.52,45.64,45.44,45.53,378810.0,40.4686,40.5753,40.3975,40.4775,378810.0
2022-05-12 15:00:00,45.53,45.66,45.46,45.49,587639.0,40.4775,40.5931,40.4153,40.4419,587639.0
2022-05-12 15:10:00,45.5,45.73,45.39,45.68,555721.0,40.4508,40.6553,40.353,40.6108,555721.0
2022-05-12 15:20:00,45.68,46.1,45.63,45.86,1100045.0,40.6108,40.9842,40.5664,40.7709,1100045.0
2022-05-12 15:30:00,45.85,46.14,45.84,46.07,1071188.0,40.762,41.0198,40.7531,40.9576,1071188.0
2022-05-12 15:40:00,46.07,46.5,46.06,46.39,1874059.0,40.9576,41.3399,40.9487,41.2421,1874059.0
2022-05-12 15:50:00,46.39,46.61,46.25,46.59,2865663.0,41.2421,41.4376,41.1176,41.4199,2865663.0
2022-05-13 09:30:00,46.81,47.27,46.81,47.18,962599.0,41.6155,42.0244,41.6155,41.9444,962599.0
2022-05-13 09:40:00,47.19,47.33,47.06,47.23,694401.0,41.9533,42.0777,41.8377,41.9888,694401.0
2022-05-13 09:50:00,47.24,47.57,47.21,47.49,816758.0,41.9977,42.2911,41.9711,42.22,816758.0
2022-05-13 10:00:00,47.49,47.62,47.44,47.52,446383.0,42.22,42.3356,42.1755,42.2467,446383.0
2022-05-13 10:10:00,47.52,47.68,47.49,47.62,649926.0,42.2467,42.3889,42.22,42.3356,649926.0
2022-05-13 10:20:00,47.62,47.85,47.61,47.82,652913.0,42.3356,42.54,42.3267,42.5134,652913.0
2022-05-13 10:30:00,47.82,47.85,47.52,47.57,427080.0,42.5134,42.54,42.2467,42.2911,427080.0
2022-05-13 10:40:00,47.56,47.57,47.25,47.32,456873.0,42.2822,42.2911,42.0066,42.0689,456873.0
2022-05-13 10:50:00,47.31,47.52,47.3,47.48,291690.0,42.06,42.2467,42.0511,42.2111,291690.0
2022-05-13 11:00:00,47.47,47.54,47.32,47.52,280292.0,42.2022,42.2644,42.0689,42.2467,280292.0
2022-05-13 11:10:00,47.52,47.58,47.46,47.54,374096.0,42.2467,42.3,42.1933,42.2644,374096.0
2022-05-13 11:20:00,47.54,47.69,47.54,47.63,292856.0,42.2644,42.3978,42.2644,42.3445,292856.0
2022-05-13 11:30:00,47.64,47.71,47.56,47.71,344213.0,42.3533,42.4156,42.2822,42.4156,344213.0
2022-05-13 11:40:00,47.71,47.71,47.52,47.57,305368.0,42.4156,42.4156,42.2467,42.2911,305368.0
2022-05-13 11:50:00,47.56,47.75,47.53,47.7,354917.0,42.2822,42.4511,42.2556,42.4067,354917.0
2022-05-13 12:00:00,47.73,47.8,47.65,47.8,253735.0,42.4334,42.4956,42.3622,42.4956,253735.0
2022-05-13 12:10:00,47.8,47.84,47.72,47.73,244091.0,42.4956,42.5312,42.4245,42.4334,244091.0
2022-05-13 12:20:00,47.74,47.74,47.59,47.73,308153.0,42.4422,42.4422,42.3089,42.4334,308153.0
2022-05-13 12:30:00,47.73,47.77,47.67,47.71,249198.0,42.4334,42.4689,42.38,42.4156,249198.0
2022-05-13 12:40:00,47.72,47.75,47.63,47.64,295441.0,42.4245,42.4511,42.3445,42.3533,295441.0
2022-05-13 12:50:00,47.63,47.68,47.52,47.66,314381.0,42.3445,42.3889,42.2467,42.3711,314381.0
2022-05-13 13:00:00,47.66,47.72,47.55,47.59,177519.0,42.3711,42.4245,42.2733,42.3089,177519.0
2022-05-13 13:10:00,47.59,47.64,47.46,47.48,252141.0,42.3089,42.3533,42.1933,42.2111,252141.0
2022-05-13 13:20:00,47.48,47.57,47.42,47.54,316341.0,42.2111,42.2911,42.1578,42.2644,316341.0
2022-05-13 13:30:00,47.54,47.65,47.5,47.58,272288.0,42.2644,42.3622,42.2289,42.3,272288.0
2022-05-13 13:40:00,47.58,47.58,47.42,47.52,219283.0,42.3,42.3,42.1578,42.2467,219283.0
2022-05-13 13:50:00,47.52,47.52,47.19,47.23,293875.0,42.2467,42.2467,41.9533,41.9888,293875.0
2022-05-13 14:00:00,47.23,47.28,47.06,47.26,417989.0,41.9888,42.0333,41.8377,42.0155,417989.0
2022-05-13 14:10:00,47.26,47.32,47.16,47.28,300433.0,42.0155,42.0689,41.9266,42.0333,300433.0
2022-05-13 14:20:00,47.28,47.28,47.05,47.11,385163.0,42.0333,42.0333,41.8288,41.8822,385163.0
2022-05-13 14:30:00,47.11,47.3,47.06,47.14,345415.0,41.8822,42.0511,41.8377,41.9088,345415.0
2022-05-13 14:40:00,47.14,47.27,47.12,47.16,270068.0,41.9088,42.0244,41.8911,41.9266,270068.0
2022-05-13 14:50:00,47.16,47.36,47.14,47.3,326153.0,41.9266,42.1044,41.9088,42.0511,326153.0
2022-05-13 15:00:00,47.3,47.48,47.24,47.48,943851.0,42.0511,42.2111,41.9977,42.2111,943851.0
2022-05-13 15:10:00,47.48,47.6,47.45,47.57,257841.0,42.2111,42.3178,42.1844,42.2911,257841.0
2022-05-13 15:20:00,47.57,47.67,47.52,47.67,272500.0,42.2911,42.38,42.2467,42.38,272500.0
2022-05-13 15:30:00,47.66,47.68,47.41,47.58,622309.0,42.3711,42.3889,42.1489,42.3,622309.0
2022-05-13 15:40:00,47.58,47.77,47.56,47.64,666268.0,42.3,42.4689,42.2822,42.3533,666268.0
2022-05-13 15:50:00,47.64,47.72,47.49,47.65,2021862.0,42.3533,42.4245,42.22,42.3622,2021862.0
2022-05-16 09:30:00,47.59,47.89,47.5,47.89,611695.0,42.3089,42.5756,42.2289,42.5756,611695.0
2022-05-16 09:40:00,47.89,47.92,47.07,47.21,554745.0,42.5756,42.6023,41.8466,41.9711,554745.0
2022-05-16 09:50:00,47.2,47.44,47.09,47.23,377194.0,41.9622,42.1755,41.8644,41.9888,377194.0
2022-05-16 10:00:00,47.23,47.4,47.0,47.39,330343.0,41.9888,42.14,41.7844,42.1311,330343.0
2022-05-16 10:10:00,47.38,47.56,47.29,47.44,207241.0,42.1222,42.2822,42.0422,42.1755,207241.0
2022-05-16 10:20:00,47.46,47.69,47.4,47.65,345543.0,42.1933,42.3978,42.14,42.3622,345543.0
2022-05-16 10:30:00,47.65,47.71,47.49,47.57,297055.0,42.3622,42.4156,42.22,42.2911,297055.0
2022-05-16 10:40:00,47.56,47.58,47.24,47.24,283573.0,42.2822,42.3,41.9977,41.9977,283573.0
2022-05-16 10:50:00,47.23,47.34,47.19,47.26,203614.0,41.9888,42.0866,41.9533,42.0155,203614.0
2022-05-16 11:00:00,47.26,47.37,47.16,47.35,330127.0,42.0155,42.1133,41.9266,42.0955,330127.0
2022-05-16 11:10:00,47.35,47.44,47.25,47.4,219626.0,42.0955,42.1755,42.0066,42.14,219626.0
2022-05-16 11:20:00,47.4,47.42,47.31,47.33,139661.0,42.14,42.1578,42.06,42.0777,139661.0
2022-05-16 11:30:00,47.34,47.46,47.21,47.42,250090.0,42.0866,42.1933,41.9711,42.1578,250090.0
2022-05-16 11:40:00,47.42,47.55,47.31,47.52,363228.0,42.1578,42.2733,42.06,42.2467,363228.0
2022-05-16 11:50:00,47.52,47.68,47.47,47.61,318603.0,42.2467,42.3889,42.2022,42.3267,318603.0
2022-05-16 12:00:00,47.61,47.69,47.54,47.6,407463.0,42.3267,42.3978,42.2644,42.3178,407463.0
2022-05-16 12:10:00,47.61,47.63,47.5,47.56,255250.0,42.3267,42.3445,42.2289,42.2822,255250.0
2022-05-16 12:20:00,47.55,47.56,47.44,47.54,141653.0,42.2733,42.2822,42.1755,42.2644,141653.0
2022-05-16 12:30:00,47.53,47.61,47.46,47.5,134470.0,42.2556,42.3267,42.1933,42.2289,134470.0
2022-05-16 12:40:00,47.49,47.61,47.4,47.61,194253.0,42.22,42.3267,42.14,42.3267,194253.0
2022-05-16 12:50:00,47.62,47.62,47.5,47.55,168478.0,42.3356,42.3356,42.2289,42.2733,168478.0
2022-05-16 13:00:00,47.54,47.71,47.49,47.69,195448.0,42.2644,42.4156,42.22,42.3978,195448.0
2022-05-16 13:10:00,47.69,47.8,47.64,47.66,197040.0,42.3978,42.4956,42.3533,42.3711,197040.0
2022-05-16 13:20:00,47.66,47.88,47.63,47.86,216693.0,42.3711,42.5667,42.3445,42.5489,216693.0
2022-05-16 13:30:00,47.87,47.98,47.87,47.95,312332.0,42.5578,42.6556,42.5578,42.6289,312332.0
2022-05-16 13:40:00,47.95,48.02,47.82,47.85,325868.0,42.6289,42.6912,42.5134,42.54,325868.0
2022-05-16 13:50:00,47.85,47.91,47.81,47.86,198364.0,42.54,42.5934,42.5045,42.5489,198364.0
2022-05-16 14:00:00,47.86,48.0,47.8,47.91,180487.0,42.5489,42.6734,42.4956,42.5934,180487.0
2022-05-16 14:10:00,47.91,47.92,47.83,47.9,182170.0,42.5934,42.6023,42.5223,42.5845,182170.0
2022-05-16 14:20:00,47.9,48.06,47.87,48.05,202695.0,42.5845,42.7267,42.5578,42.7178,202695.0
2022-05-16 14:30:00,48.05,48.07,47.93,47.97,230945.0,42.7178,42.7356,42.6112,42.6467,230945.0
2022-05-16 14:40:00,47.98,48.01,47.78,47.81,366087.0,42.6556,42.6823,42.4778,42.5045,366087.0
2022-05-16 14:50:00,47.81,47.89,47.74,47.85,277679.0,42.5045,42.5756,42.4422,42.54,277679.0
2022-05-16 15:00:00,47.86,47.89,47.77,47.78,384134.0,42.5489,42.5756,42.4689,42.4778,384134.0
2022-05-16 15:10:00,47.78,47.78,47.54,47.62,766097.0,42.4778,42.4778,42.2644,42.3356,766097.0
2022-05-16 15:20:00,47.61,47.67,47.57,47.6,304699.0,42.3267,42.38,42.2911,42.3178,304699.0
2022-05-16 15:30:00,47.59,47.6,47.38,47.47,495672.0,42.3089,42.3178,42.1222,42.2022,495672.0
2022-05-16 15:40:00,47.47,47.52,47.33,47.43,658666.0,42.2022,42.2467,42.0777,42.1667,658666.0
2022-05-16 15:50:00,47.43,47.56,47.37,47.5,1561603.0,42.1667,42.2822,42.1133,42.2289,1561603.0
2022-05-17 09:30:00,49.84,50.43,49.7,49.99,3773272.0,44.3092,44.8337,44.1847,44.4426,3773272.0
2022-05-17 09:40:00,49.98,50.34,49.91,50.2,2153491.0,44.4337,44.7537,44.3714,44.6293,2153491.0
2022-05-17 09:50:00,50.19,50.82,50.14,50.73,1742078.0,44.6204,45.1805,44.5759,45.1004,1742078.0
2022-05-17 10:00:00,50.74,51.02,50.54,50.72,1536578.0,45.1093,45.3583,44.9315,45.0916,1536578.0
2022-05-17 10:10:00,50.72,50.86,50.55,50.81,1206452.0,45.0916,45.216,44.9404,45.1716,1206452.0
2022-05-17 10:20:00,50.81,50.85,50.51,50.56,1187136.0,45.1716,45.2071,44.9049,44.9493,1187136.0
2022-05-17 10:30:00,50.57,50.83,50.46,50.75,1159034.0,44.9582,45.1893,44.8604,45.1182,1159034.0
2022-05-17 10:40:00,50.76,50.85,50.41,50.52,1036024.0,45.1271,45.2071,44.816,44.9137,1036024.0
2022-05-17 10:50:00,50.52,50.86,50.42,50.85,815647.0,44.9137,45.216,44.8248,45.2071,815647.0
2022-05-17 11:00:00,50.85,51.16,50.83,51.08,1032711.0,45.2071,45.4827,45.1893,45.4116,1032711.0
2022-05-17 11:10:00,51.09,51.15,50.9,50.93,652775.0,45.4205,45.4738,45.2516,45.2783,652775.0
2022-05-17 11:20:00,50.92,51.15,50.76,51.15,1188986.0,45.2694,45.4738,45.1271,45.4738,1188986.0
2022-05-17 11:30:00,51.15,51.25,51.14,51.23,569444.0,45.4738,45.5627,45.4649,45.545,569444.0
2022-05-17 11:40:00,51.23,51.29,50.98,51.04,673164.0,45.545,45.5983,45.3227,45.376,673164.0
2022-05-17 11:50:00,51.05,51.17,51.0,51.12,368852.0,45.3849,45.4916,45.3405,45.4472,368852.0
2022-05-17 12:00:00,51.12,51.15,50.98,51.13,432893.0,45.4472,45.4738,45.3227,45.4561,432893.0
2022-05-17 12:10:00,51.14,51.33,51.07,51.28,450953.0,45.4649,45.6339,45.4027,45.5894,450953.0
2022-05-17 12:20:00,51.28,51.49,51.23,51.39,729412.0,45.5894,45.7761,45.545,45.6872,729412.0
2022-05-17 12:30:00,51.38,51.51,51.3,51.47,479887.0,45.6783,45.7939,45.6072,45.7583,479887.0
2022-05-17 12:40:00,51.48,51.48,51.34,51.36,745405.0,45.7672,45.7672,45.6428,45.6605,745405.0
2022-05-17 12:50:00,51.37,51.45,51.32,51.39,518150.0,45.6694,45.7405,45.625,45.6872,518150.0
2022-05-17 13:00:00,51.39,51.39,51.2,51.29,550828.0,45.6872,45.6872,45.5183,45.5983,550828.0
2022-05-17 13:10:00,51.29,51.41,51.28,51.38,428420.0,45.5983,45.705,45.5894,45.6783,428420.0
2022-05-17 13:20:00,51.39,51.46,51.27,51.37,463896.0,45.6872,45.7494,45.5805,45.6694,463896.0
2022-05-17 13:30:00,51.37,51.46,51.34,51.37,399494.0,45.6694,45.7494,45.6428,45.6694,399494.0
2022-05-17 13:40:00,51.38,51.38,51.24,51.31,301447.0,45.6783,45.6783,45.5539,45.6161,301447.0
2022-05-17 13:50:00,51.31,51.31,51.1,51.11,511999.0,45.6161,45.6161,45.4294,45.4383,511999.0
2022-05-17 14:00:00,51.11,51.28,50.98,51.27,649221.0,45.4383,45.5894,45.3227,45.5805,649221.0
2022-05-17 14:10:00,51.27,51.27,50.92,50.98,614458.0,45.5805,45.5805,45.2694,45.3227,614458.0
2022-05-17 14:20:00,50.97,51.14,50.8,51.04,541525.0,45.3138,45.4649,45.1627,45.376,541525.0
2022-05-17 14:30:00,51.05,51.14,50.92,51.12,586054.0,45.3849,45.4649,45.2694,45.4472,586054.0
2022-05-17 14:40:00,51.12,51.49,51.11,51.47,823515.0,45.4472,45.7761,45.4383,45.7583,823515.0
2022-05-17 14:50:00,51.47,51.48,51.29,51.3,507980.0,45.7583,45.7672,45.5983,45.6072,507980.0
2022-05-17 15:00:00,51.3,51.53,51.29,51.51,841141.0,45.6072,45.8117,45.5983,45.7939,841141.0
2022-05-17 15:10:00,51.5,51.6,51.38,51.57,661035.0,45.785,45.8739,45.6783,45.8472,661035.0
2022-05-17 15:20:00,51.57,51.61,51.35,51.36,851341.0,45.8472,45.8828,45.6516,45.6605,851341.0
2022-05-17 15:30:00,51.36,51.37,51.18,51.2,1577026.0,45.6605,45.6694,45.5005,45.5183,1577026.0
2022-05-17 15:40:00,51.19,51.35,51.06,51.18,1823953.0,45.5094,45.6516,45.3938,45.5005,1823953.0
2022-05-17 15:50:00,51.18,51.25,50.91,51.06,4031443.0,45.5005,45.5627,45.2605,45.3938,4031443.0
2022-05-18 09:30:00,50.73,50.78,50.17,50.62,2034887.0,45.1004,45.1449,44.6026,45.0027,2034887.0
2022-05-18 09:40:00,50.62,51.06,50.5,51.0,1018448.0,45.0027,45.3938,44.896,45.3405,1018448.0
2022-05-18 09:50:00,50.99,51.03,50.6,50.64,617749.0,45.3316,45.3672,44.9849,45.0204,617749.0
2022-05-18 10:00:00,50.66,50.97,50.62,50.65,605016.0,45.0382,45.3138,45.0027,45.0293,605016.0
2022-05-18 10:10:00,50.64,50.77,50.56,50.67,596682.0,45.0204,45.136,44.9493,45.0471,596682.0
2022-05-18 10:20:00,50.67,50.79,50.34,50.39,713344.0,45.0471,45.1538,44.7537,44.7982,713344.0
2022-05-18 10:30:00,50.39,50.5,50.34,50.4,515487.0,44.7982,44.896,44.7537,44.8071,515487.0
2022-05-18 10:40:00,50.39,50.55,50.31,50.51,359069.0,44.7982,44.9404,44.7271,44.9049,359069.0
2022-05-18 10:50:00,50.51,50.51,50.26,50.27,668533.0,44.9049,44.9049,44.6826,44.6915,668533.0
2022-05-18 11:00:00,50.27,50.27,50.01,50.16,615564.0,44.6915,44.6915,44.4603,44.5937,615564.0
2022-05-18 11:10:00,50.15,50.15,50.0,50.06,529336.0,44.5848,44.5848,44.4515,44.5048,529336.0
2022-05-18 11:20:00,50.06,50.07,49.83,49.88,567265.0,44.5048,44.5137,44.3003,44.3448,567265.0
2022-05-18 11:30:00,49.88,50.22,49.87,50.16,429258.0,44.3448,44.647,44.3359,44.5937,429258.0
2022-05-18 11:40:00,50.16,50.23,50.05,50.14,305936.0,44.5937,44.6559,44.4959,44.5759,305936.0
2022-05-18 11:50:00,50.14,50.17,49.83,49.84,471011.0,44.5759,44.6026,44.3003,44.3092,471011.0
2022-05-18 12:00:00,49.83,49.87,49.57,49.6,653855.0,44.3003,44.3359,44.0692,44.0958,653855.0
2022-05-18 12:10:00,49.6,49.78,49.5,49.7,641046.0,44.0958,44.2559,44.0069,44.1847,641046.0
2022-05-18 12:20:00,49.7,49.71,49.31,49.57,565818.0,44.1847,44.1936,43.838,44.0692,565818.0
2022-05-18 12:30:00,49.57,49.77,49.5,49.77,271664.0,44.0692,44.247,44.0069,44.247,271664.0
2022-05-18 12:40:00,49.77,49.9,49.71,49.9,252113.0,44.247,44.3626,44.1936,44.3626,252113.0
2022-05-18 12:50:00,49.89,50.0,49.85,49.95,283580.0,44.3537,44.4515,44.3181,44.407,283580.0
2022-05-18 13:00:00,49.95,49.95,49.65,49.66,282703.0,44.407,44.407,44.1403,44.1492,282703.0
2022-05-18 13:10:00,49.66,49.67,49.47,49.48,374131.0,44.1492,44.1581,43.9803,43.9892,374131.0
2022-05-18 13:20:00,49.48,49.65,49.48,49.64,168549.0,43.9892,44.1403,43.9892,44.1314,168549.0
2022-05-18 13:30:00,49.64,49.77,49.57,49.76,255181.0,44.1314,44.247,44.0692,44.2381,255181.0
2022-05-18 13:40:00,49.77,49.77,49.51,49.55,201947.0,44.247,44.247,44.0158,44.0514,201947.0
2022-05-18 13:50:00,49.55,49.6,49.48,49.56,291033.0,44.0514,44.0958,43.9892,44.0603,291033.0
2022-05-18 14:00:00,49.57,49.6,49.34,49.48,438748.0,44.0692,44.0958,43.8647,43.9892,438748.0
2022-05-18 14:10:00,49.48,49.5,49.21,49.27,545733.0,43.9892,44.0069,43.7491,43.8025,545733.0
2022-05-18 14:20:00,49.27,49.53,49.15,49.53,603806.0,43.8025,44.0336,43.6958,44.0336,603806.0
2022-05-18 14:30:00,49.52,49.53,49.22,49.36,596785.0,44.0247,44.0336,43.758,43.8825,596785.0
2022-05-18 14:40:00,49.35,49.44,49.14,49.2,543705.0,43.8736,43.9536,43.6869,43.7402,543705.0
2022-05-18 14:50:00,49.19,49.26,49.05,49.08,476113.0,43.7313,43.7936,43.6069,43.6335,476113.0
2022-05-18 15:00:00,49.08,49.25,49.07,49.11,481439.0,43.6335,43.7847,43.6247,43.6602,481439.0
2022-05-18 15:10:00,49.11,49.2,49.04,49.14,595060.0,43.6602,43.7402,43.598,43.6869,595060.0
2022-05-18 15:20:00,49.13,49.16,49.01,49.05,445674.0,43.678,43.7047,43.5713,43.6069,445674.0
2022-05-18 15:30:00,49.05,49.39,49.05,49.35,722649.0,43.6069,43.9091,43.6069,43.8736,722649.0
2022-05-18 15:40:00,49.35,49.41,49.11,49.22,1047534.0,43.8736,43.9269,43.6602,43.758,1047534.0
2022-05-18 15:50:00,49.23,49.37,49.15,49.35,2325122.0,43.7669,43.8914,43.6958,43.8736,2325122.0
2022-05-19 09:30:00,48.66,49.72,48.59,49.65,1352216.0,43.2602,44.2025,43.1979,44.1403,1352216.0
2022-05-19 09:40:00,49.64,49.74,49.04,49.14,774471.0,44.1314,44.2203,43.598,43.6869,774471.0
2022-05-19 09:50:00,49.14,49.68,49.05,49.41,629162.0,43.6869,44.167,43.6069,43.9269,629162.0
2022-05-19 10:00:00,49.42,49.85,49.29,49.69,727782.0,43.9358,44.3181,43.8202,44.1759,727782.0
2022-05-19 10:10:00,49.7,50.2,49.68,50.1,768430.0,44.1847,44.6293,44.167,44.5404,768430.0
2022-05-19 10:20:00,50.1,50.3,50.0,50.02,629713.0,44.5404,44.7182,44.4515,44.4692,629713.0
2022-05-19 10:30:00,50.02,50.13,49.79,49.91,544231.0,44.4692,44.567,44.2648,44.3714,544231.0
2022-05-19 10:40:00,49.9,49.93,49.71,49.77,583849.0,44.3626,44.3892,44.1936,44.247,583849.0
2022-05-19 10:50:00,49.77,49.83,49.58,49.63,549899.0,44.247,44.3003,44.0781,44.1225,549899.0
2022-05-19 11:00:00,49.64,49.8,49.52,49.77,420932.0,44.1314,44.2736,44.0247,44.247,420932.0
2022-05-19 11:10:00,49.77,49.91,49.58,49.63,464139.0,44.247,44.3714,44.0781,44.1225,464139.0
2022-05-19 11:20:00,49.62,49.83,49.58,49.73,278845.0,44.1136,44.3003,44.0781,44.2114,278845.0
2022-05-19 11:30:00,49.73,50.05,49.66,50.01,362602.0,44.2114,44.4959,44.1492,44.4603,362602.0
2022-05-19 11:40:00,50.02,50.23,50.02,50.14,389637.0,44.4692,44.6559,44.4692,44.5759,389637.0
2022-05-19 11:50:00,50.14,50.2,49.91,49.97,348348.0,44.5759,44.6293,44.3714,44.4248,348348.0
2022-05-19 12:00:00,49.97,50.0,49.83,49.97,312765.0,44.4248,44.4515,44.3003,44.4248,312765.0
2022-05-19 12:10:00,49.97,50.08,49.86,49.88,329985.0,44.4248,44.5226,44.327,44.3448,329985.0
2022-05-19 12:20:00,49.88,50.02,49.7,49.98,471549.0,44.3448,44.4692,44.1847,44.4337,471549.0
2022-05-19 12:30:00,49.98,50.03,49.73,49.78,269568.0,44.4337,44.4781,44.2114,44.2559,269568.0
2022-05-19 12:40:00,49.76,49.77,49.5,49.54,286593.0,44.2381,44.247,44.0069,44.0425,286593.0
2022-05-19 12:50:00,49.54,49.74,49.53,49.74,290098.0,44.0425,44.2203,44.0336,44.2203,290098.0
2022-05-19 13:00:00,49.74,49.91,49.67,49.8,376005.0,44.2203,44.3714,44.1581,44.2736,376005.0
2022-05-19 13:10:00,49.82,49.94,49.65,49.94,334343.0,44.2914,44.3981,44.1403,44.3981,334343.0
2022-05-19 13:20:00,49.94,50.04,49.87,49.95,385804.0,44.3981,44.487,44.3359,44.407,385804.0
2022-05-19 13:30:00,49.95,50.1,49.91,50.01,544154.0,44.407,44.5404,44.3714,44.4603,544154.0
2022-05-19 13:40:00,50.01,50.05,49.68,49.71,268695.0,44.4603,44.4959,44.167,44.1936,268695.0
2022-05-19 13:50:00,49.7,50.2,49.69,50.14,386452.0,44.1847,44.6293,44.1759,44.5759,386452.0
2022-05-19 14:00:00,50.14,50.16,49.88,49.99,257186.0,44.5759,44.5937,44.3448,44.4426,257186.0
2022-05-19 14:10:00,50.0,50.06,49.89,49.9,229443.0,44.4515,44.5048,44.3537,44.3626,229443.0
2022-05-19 14:20:00,49.9,50.04,49.83,49.97,215024.0,44.3626,44.487,44.3003,44.4248,215024.0
2022-05-19 14:30:00,49.96,50.09,49.86,49.96,260849.0,44.4159,44.5315,44.327,44.4159,260849.0
2022-05-19 14:40:00,49.95,50.06,49.76,50.06,301260.0,44.407,44.5048,44.2381,44.5048,301260.0
2022-05-19 14:50:00,50.05,50.15,49.94,50.09,342658.0,44.4959,44.5848,44.3981,44.5315,342658.0
2022-05-19 15:00:00,50.1,50.24,50.01,50.04,474211.0,44.5404,44.6648,44.4603,44.487,474211.0
2022-05-19 15:10:00,50.04,50.1,49.93,49.98,418281.0,44.487,44.5404,44.3892,44.4337,418281.0
2022-05-19 15:20:00,49.98,50.01,49.83,49.84,417092.0,44.4337,44.4603,44.3003,44.3092,417092.0
2022-05-19 15:30:00,49.84,49.91,49.72,49.77,648285.0,44.3092,44.3714,44.2025,44.247,648285.0
2022-05-19 15:40:00,49.77,50.0,49.68,49.78,884414.0,44.247,44.4515,44.167,44.2559,884414.0
2022-05-19 15:50:00,49.77,49.84,49.65,49.78,1679906.0,44.247,44.3092,44.1403,44.2559,1679906.0
2022-05-20 09:30:00,50.26,50.73,50.22,50.48,1291079.0,44.6826,45.1004,44.647,44.8782,1291079.0
2022-05-20 09:40:00,50.49,50.62,50.16,50.31,634566.0,44.8871,45.0027,44.5937,44.7271,634566.0
2022-05-20 09:50:00,50.31,50.42,50.16,50.35,381545.0,44.7271,44.8248,44.5937,44.7626,381545.0
2022-05-20 10:00:00,50.34,50.42,50.07,50.14,394163.0,44.7537,44.8248,44.5137,44.5759,394163.0
2022-05-20 10:10:00,50.14,50.29,50.04,50.13,367324.0,44.5759,44.7093,44.487,44.567,367324.0
2022-05-20 10:20:00,50.12,50.23,50.02,50.23,495545.0,44.5581,44.6559,44.4692,44.6559,495545.0
2022-05-20 10:30:00,50.22,50.29,50.03,50.05,284975.0,44.647,44.7093,44.4781,44.4959,284975.0
2022-05-20 10:40:00,50.05,50.2,50.0,50.01,252972.0,44.4959,44.6293,44.4515,44.4603,252972.0
2022-05-20 10:50:00,50.02,50.02,49.76,49.79,557397.0,44.4692,44.4692,44.2381,44.2648,557397.0
2022-05-20 11:00:00,49.79,49.8,49.53,49.55,432024.0,44.2648,44.2736,44.0336,44.0514,432024.0
2022-05-20 11:10:00,49.55,49.6,49.43,49.58,289258.0,44.0514,44.0958,43.9447,44.0781,289258.0
2022-05-20 11:20:00,49.58,49.62,49.42,49.54,467688.0,44.0781,44.1136,43.9358,44.0425,467688.0
2022-05-20 11:30:00,49.54,49.69,49.45,49.46,349432.0,44.0425,44.1759,43.9625,43.9714,349432.0
2022-05-20 11:40:00,49.46,49.58,49.38,49.55,304661.0,43.9714,44.0781,43.9003,44.0514,304661.0
2022-05-20 11:50:00,49.55,49.6,49.36,49.38,330423.0,44.0514,44.0958,43.8825,43.9003,330423.0
2022-05-20 12:00:00,49.37,49.43,49.22,49.22,305125.0,43.8914,43.9447,43.758,43.758,305125.0
2022-05-20 12:10:00,49.22,49.35,49.15,49.22,396943.0,43.758,43.8736,43.6958,43.758,396943.0
2022-05-20 12:20:00,49.22,49.33,49.18,49.24,293613.0,43.758,43.8558,43.7225,43.7758,293613.0
2022-05-20 12:30:00,49.24,49.33,49.06,49.11,338130.0,43.7758,43.8558,43.6158,43.6602,338130.0
2022-05-20 12:40:00,49.1,49.14,48.8,49.04,619542.0,43.6513,43.6869,43.3846,43.598,619542.0
2022-05-20 12:50:00,49.05,49.08,48.87,48.96,409428.0,43.6069,43.6335,43.4469,43.5269,409428.0
2022-05-20 13:00:00,48.96,49.04,48.84,48.91,571488.0,43.5269,43.598,43.4202,43.4824,571488.0
2022-05-20 13:10:00,48.91,48.97,48.79,48.84,304349.0,43.4824,43.5358,43.3757,43.4202,304349.0
2022-05-20 13:20:00,48.84,48.89,48.65,48.66,361455.0,43.4202,43.4646,43.2513,43.2602,361455.0
2022-05-20 13:30:00,48.66,48.94,48.64,48.83,543696.0,43.2602,43.5091,43.2424,43.4113,543696.0
2022-05-20 13:40:00,48.83,48.83,48.63,48.65,857067.0,43.4113,43.4113,43.2335,43.2513,857067.0
2022-05-20 13:50:00,48.64,48.7,48.51,48.66,609032.0,43.2424,43.2957,43.1268,43.2602,609032.0
2022-05-20 14:00:00,48.66,48.76,48.57,48.68,351233.0,43.2602,43.3491,43.1801,43.2779,351233.0
2022-05-20 14:10:00,48.69,48.77,48.59,48.74,322825.0,43.2868,43.3579,43.1979,43.3313,322825.0
2022-05-20 14:20:00,48.75,48.87,48.69,48.78,406257.0,43.3402,43.4469,43.2868,43.3668,406257.0
2022-05-20 14:30:00,48.77,48.81,48.66,48.74,330783.0,43.3579,43.3935,43.2602,43.3313,330783.0
2022-05-20 14:40:00,48.73,49.04,48.71,49.02,360439.0,43.3224,43.598,43.3046,43.5802,360439.0
2022-05-20 14:50:00,49.02,49.21,48.99,49.06,425783.0,43.5802,43.7491,43.5535,43.6158,425783.0
2022-05-20 15:00:00,49.06,49.16,48.91,48.94,326708.0,43.6158,43.7047,43.4824,43.5091,326708.0
2022-05-20 15:10:00,48.95,49.1,48.89,49.08,503945.0,43.518,43.6513,43.4646,43.6335,503945.0
2022-05-20 15:20:00,49.08,49.2,49.0,49.19,379658.0,43.6335,43.7402,43.5624,43.7313,379658.0
2022-05-20 15:30:00,49.19,49.51,49.04,49.51,975498.0,43.7313,44.0158,43.598,44.0158,975498.0
2022-05-20 15:40:00,49.51,49.81,49.5,49.69,1178280.0,44.0158,44.2825,44.0069,44.1759,1178280.0
2022-05-20 15:50:00,49.69,49.82,49.53,49.75,2274031.0,44.1759,44.2914,44.0336,44.2292,2274031.0
2022-05-23 09:30:00,51.35,51.6,51.15,51.34,1790208.0,45.6516,45.8739,45.4738,45.6428,1790208.0
2022-05-23 09:40:00,51.34,51.95,51.22,51.89,1052424.0,45.6428,46.1851,45.5361,46.1317,1052424.0
2022-05-23 09:50:00,51.88,52.08,51.54,51.58,965765.0,46.1228,46.3006,45.8206,45.8561,965765.0
2022-05-23 10:00:00,51.58,51.58,51.28,51.42,571157.0,45.8561,45.8561,45.5894,45.7139,571157.0
2022-05-23 10:10:00,51.43,52.03,51.41,51.98,692670.0,45.7228,46.2562,45.705,46.2117,692670.0
2022-05-23 10:20:00,51.98,52.44,51.85,52.44,1126874.0,46.2117,46.6207,46.0962,46.6207,1126874.0
2022-05-23 10:30:00,52.44,52.62,52.31,52.53,934898.0,46.6207,46.7807,46.5051,46.7007,934898.0
2022-05-23 10:40:00,52.54,52.73,52.4,52.55,782492.0,46.7096,46.8785,46.5851,46.7185,782492.0
2022-05-23 10:50:00,52.54,52.82,52.4,52.78,746195.0,46.7096,46.9585,46.5851,46.923,746195.0
2022-05-23 11:00:00,52.78,52.92,52.67,52.86,619458.0,46.923,47.0474,46.8252,46.9941,619458.0
2022-05-23 11:10:00,52.85,53.08,52.78,52.91,635942.0,46.9852,47.1897,46.923,47.0385,635942.0
2022-05-23 11:20:00,52.91,53.05,52.81,52.98,760993.0,47.0385,47.163,46.9496,47.1008,760993.0
2022-05-23 11:30:00,52.98,53.24,52.95,53.19,766375.0,47.1008,47.3319,47.0741,47.2875,766375.0
2022-05-23 11:40:00,53.19,53.59,53.18,53.45,1532894.0,47.2875,47.6431,47.2786,47.5186,1532894.0
2022-05-23 11:50:00,53.45,53.52,53.33,53.4,441160.0,47.5186,47.5808,47.4119,47.4742,441160.0
2022-05-23 12:00:00,53.4,53.5,53.33,53.4,547306.0,47.4742,47.5631,47.4119,47.4742,547306.0
2022-05-23 12:10:00,53.39,53.4,53.28,53.37,400792.0,47.4653,47.4742,47.3675,47.4475,400792.0
2022-05-23 12:20:00,53.37,53.52,53.3,53.37,479525.0,47.4475,47.5808,47.3853,47.4475,479525.0
2022-05-23 12:30:00,53.38,53.49,53.26,53.48,338762.0,47.4564,47.5542,47.3497,47.5453,338762.0
2022-05-23 12:40:00,53.49,53.6,53.42,53.48,638543.0,47.5542,47.652,47.4919,47.5453,638543.0
2022-05-23 12:50:00,53.48,53.5,53.14,53.21,777096.0,47.5453,47.5631,47.243,47.3052,777096.0
2022-05-23 13:00:00,53.2,53.23,53.04,53.17,446372.0,47.2963,47.323,47.1541,47.2697,446372.0
2022-05-23 13:10:00,53.16,53.31,53.08,53.14,399811.0,47.2608,47.3941,47.1897,47.243,399811.0
2022-05-23 13:20:00,53.14,53.26,53.02,53.24,376026.0,47.243,47.3497,47.1363,47.3319,376026.0
2022-05-23 13:30:00,53.25,53.43,53.19,53.4,419066.0,47.3408,47.5008,47.2875,47.4742,419066.0
2022-05-23 13:40:00,53.39,53.49,53.34,53.4,329948.0,47.4653,47.5542,47.4208,47.4742,329948.0
2022-05-23 13:50:00,53.39,53.4,53.29,53.37,339185.0,47.4653,47.4742,47.3764,47.4475,339185.0
2022-05-23 14:00:00,53.38,53.42,53.28,53.4,375501.0,47.4564,47.4919,47.3675,47.4742,375501.0
2022-05-23 14:10:00,53.4,53.45,53.35,53.39,441568.0,47.4742,47.5186,47.4297,47.4653,441568.0
2022-05-23 14:20:00,53.39,53.46,53.3,53.34,304774.0,47.4653,47.5275,47.3853,47.4208,304774.0
2022-05-23 14:30:00,53.35,53.43,53.29,53.34,360552.0,47.4297,47.5008,47.3764,47.4208,360552.0
2022-05-23 14:40:00,53.34,53.42,53.19,53.26,598021.0,47.4208,47.4919,47.2875,47.3497,598021.0
2022-05-23 14:50:00,53.25,53.35,53.21,53.23,445681.0,47.3408,47.4297,47.3052,47.323,445681.0
2022-05-23 15:00:00,53.24,53.37,53.23,53.37,424448.0,47.3319,47.4475,47.323,47.4475,424448.0
2022-05-23 15:10:00,53.36,53.36,53.05,53.23,550305.0,47.4386,47.4386,47.163,47.323,550305.0
2022-05-23 15:20:00,53.23,53.25,53.02,53.22,572047.0,47.323,47.3408,47.1363,47.3141,572047.0
2022-05-23 15:30:00,53.21,53.28,53.0,53.0,632608.0,47.3052,47.3675,47.1185,47.1185,632608.0
2022-05-23 15:40:00,53.01,53.02,52.77,52.79,1304588.0,47.1274,47.1363,46.9141,46.9318,1304588.0
2022-05-23 15:50:00,52.79,52.95,52.73,52.78,2568689.0,46.9318,47.0741,46.8785,46.923,2568689.0
2022-05-24 09:30:00,52.47,52.57,51.99,52.25,1527363.0,46.6474,46.7363,46.2206,46.4518,1527363.0
2022-05-24 09:40:00,52.26,52.94,52.26,52.43,1147312.0,46.4607,47.0652,46.4607,46.6118,1147312.0
2022-05-24 09:50:00,52.44,52.6,52.12,52.15,630305.0,46.6207,46.7629,46.3362,46.3629,630305.0
2022-05-24 10:00:00,52.14,52.33,51.96,52.0,909920.0,46.354,46.5229,46.194,46.2295,909920.0
2022-05-24 10:10:00,52.02,52.16,51.69,51.76,773637.0,46.2473,46.3718,45.9539,46.0161,773637.0
2022-05-24 10:20:00,51.76,51.97,51.66,51.95,576615.0,46.0161,46.2028,45.9272,46.1851,576615.0
2022-05-24 10:30:00,51.94,51.94,51.62,51.72,341501.0,46.1762,46.1762,45.8917,45.9806,341501.0
2022-05-24 10:40:00,51.71,51.75,51.51,51.55,340519.0,45.9717,46.0073,45.7939,45.8294,340519.0
2022-05-24 10:50:00,51.54,51.74,51.49,51.66,301302.0,45.8206,45.9984,45.7761,45.9272,301302.0
2022-05-24 11:00:00,51.66,51.79,51.63,51.7,317457.0,45.9272,46.0428,45.9006,45.9628,317457.0
2022-05-24 11:10:00,51.69,51.76,51.56,51.59,319247.0,45.9539,46.0161,45.8383,45.865,319247.0
2022-05-24 11:20:00,51.59,51.89,51.53,51.89,381056.0,45.865,46.1317,45.8117,46.1317,381056.0
2022-05-24 11:30:00,51.89,51.94,51.8,51.83,438945.0,46.1317,46.1762,46.0517,46.0784,438945.0
2022-05-24 11:40:00,51.83,52.1,51.8,52.1,494050.0,46.0784,46.3184,46.0517,46.3184,494050.0
2022-05-24 11:50:00,52.1,52.21,52.01,52.08,390576.0,46.3184,46.4162,46.2384,46.3006,390576.0
2022-05-24 12:00:00,52.07,52.21,52.0,52.21,258586.0,46.2917,46.4162,46.2295,46.4162,258586.0
2022-05-24 12:10:00,52.21,52.47,52.16,52.35,483473.0,46.4162,46.6474,46.3718,46.5407,483473.0
2022-05-24 12:20:00,52.35,52.42,52.29,52.32,336148.0,46.5407,46.6029,46.4873,46.514,336148.0
2022-05-24 12:30:00,52.32,52.41,51.98,52.0,287178.0,46.514,46.594,46.2117,46.2295,287178.0
2022-05-24 12:40:00,52.01,52.12,51.95,52.12,682260.0,46.2384,46.3362,46.1851,46.3362,682260.0
2022-05-24 12:50:00,52.11,52.28,52.07,52.22,350657.0,46.3273,46.4784,46.2917,46.4251,350657.0
2022-05-24 13:00:00,52.23,52.26,52.06,52.13,260250.0,46.434,46.4607,46.2829,46.3451,260250.0
2022-05-24 13:10:00,52.12,52.32,52.09,52.22,421730.0,46.3362,46.514,46.3095,46.4251,421730.0
2022-05-24 13:20:00,52.22,52.38,52.18,52.36,260244.0,46.4251,46.5673,46.3895,46.5496,260244.0
2022-05-24 13:30:00,52.36,52.43,52.22,52.41,237954.0,46.5496,46.6118,46.4251,46.594,237954.0
2022-05-24 13:40:00,52.41,52.57,52.4,52.5,274701.0,46.594,46.7363,46.5851,46.674,274701.0
2022-05-24 13:50:00,52.49,52.65,52.45,52.54,420406.0,46.6651,46.8074,46.6296,46.7096,420406.0
2022-05-24 14:00:00,52.54,52.6,52.31,52.56,348245.0,46.7096,46.7629,46.5051,46.7274,348245.0
2022-05-24 14:10:00,52.55,52.75,52.41,52.44,334737.0,46.7185,46.8963,46.594,46.6207,334737.0
2022-05-24 14:20:00,52.43,52.6,52.36,52.47,260846.0,46.6118,46.7629,46.5496,46.6474,260846.0
2022-05-24 14:30:00,52.47,52.67,52.44,52.66,280178.0,46.6474,46.8252,46.6207,46.8163,280178.0
2022-05-24 14:40:00,52.66,52.68,52.27,52.32,323797.0,46.8163,46.8341,46.4696,46.514,323797.0
2022-05-24 14:50:00,52.32,52.32,52.2,52.3,274635.0,46.514,46.514,46.4073,46.4962,274635.0
2022-05-24 15:00:00,52.3,52.56,52.28,52.55,390482.0,46.4962,46.7274,46.4784,46.7185,390482.0
2022-05-24 15:10:00,52.55,52.69,52.53,52.67,559856.0,46.7185,46.8429,46.7007,46.8252,559856.0
2022-05-24 15:20:00,52.66,52.77,52.48,52.75,615870.0,46.8163,46.9141,46.6562,46.8963,615870.0
2022-05-24 15:30:00,52.75,53.01,52.68,52.89,990839.0,46.8963,47.1274,46.8341,47.0207,990839.0
2022-05-24 15:40:00,52.9,52.93,52.7,52.75,796558.0,47.0296,47.0563,46.8518,46.8963,796558.0
2022-05-24 15:50:00,52.76,52.82,52.53,52.7,1755168.0,46.9052,46.9585,46.7007,46.8518,1755168.0
2022-05-25 09:30:00,52.56,52.87,52.22,52.6,1053507.0,46.7274,47.003,46.4251,46.7629,1053507.0
2022-05-25 09:40:00,52.61,52.82,52.4,52.4,521929.0,46.7718,46.9585,46.5851,46.5851,521929.0
2022-05-25 09:50:00,52.41,52.62,52.4,52.53,401087.0,46.594,46.7807,46.5851,46.7007,401087.0
2022-05-25 10:00:00,52.52,52.63,52.41,52.52,315907.0,46.6918,46.7896,46.594,46.6918,315907.0
2022-05-25 10:10:00,52.51,52.64,52.32,52.62,457848.0,46.6829,46.7985,46.514,46.7807,457848.0
2022-05-25 10:20:00,52.63,52.75,52.56,52.71,421886.0,46.7896,46.8963,46.7274,46.8607,421886.0
2022-05-25 10:30:00,52.71,52.84,52.68,52.76,420930.0,46.8607,46.9763,46.8341,46.9052,420930.0
2022-05-25 10:40:00,52.76,52.79,52.54,52.59,555089.0,46.9052,46.9318,46.7096,46.754,555089.0
2022-05-25 10:50:00,52.59,52.64,52.45,52.61,443200.0,46.754,46.7985,46.6296,46.7718,443200.0
2022-05-25 11:00:00,52.61,52.61,52.4,52.48,407134.0,46.7718,46.7718,46.5851,46.6562,407134.0
2022-05-25 11:10:00,52.47,52.49,52.34,52.38,331542.0,46.6474,46.6651,46.5318,46.5673,331542.0
2022-05-25 11:20:00,52.38,52.52,52.31,52.44,313988.0,46.5673,46.6918,46.5051,46.6207,313988.0
2022-05-25 11:30:00,52.44,52.44,52.16,52.26,377662.0,46.6207,46.6207,46.3718,46.4607,377662.0
2022-05-25 11:40:00,52.25,52.32,52.2,52.28,292354.0,46.4518,46.514,46.4073,46.4784,292354.0
2022-05-25 11:50:00,52.28,52.38,52.2,52.35,280895.0,46.4784,46.5673,46.4073,46.5407,280895.0
2022-05-25 12:00:00,52.35,52.47,52.27,52.31,266016.0,46.5407,46.6474,46.4696,46.5051,266016.0
2022-05-25 12:10:00,52.3,52.39,52.28,52.36,228122.0,46.4962,46.5762,46.4784,46.5496,228122.0
2022-05-25 12:20:00,52.35,52.36,52.08,52.13,366527.0,46.5407,46.5496,46.3006,46.3451,366527.0
2022-05-25 12:30:00,52.13,52.2,52.02,52.1,276013.0,46.3451,46.4073,46.2473,46.3184,276013.0
2022-05-25 12:40:00,52.1,52.29,52.09,52.27,265062.0,46.3184,46.4873,46.3095,46.4696,265062.0
2022-05-25 12:50:00,52.26,52.29,52.11,52.26,291803.0,46.4607,46.4873,46.3273,46.4607,291803.0
2022-05-25 13:00:00,52.25,52.27,52.18,52.21,288796.0,46.4518,46.4696,46.3895,46.4162,288796.0
2022-05-25 13:10:00,52.21,52.31,52.08,52.22,375790.0,46.4162,46.5051,46.3006,46.4251,375790.0
2022-05-25 13:20:00,52.21,52.26,52.09,52.23,243236.0,46.4162,46.4607,46.3095,46.434,243236.0
2022-05-25 13:30:00,52.23,52.33,52.21,52.3,252912.0,46.434,46.5229,46.4162,46.4962,252912.0
2022-05-25 13:40:00,52.3,52.37,52.24,52.35,253021.0,46.4962,46.5585,46.4429,46.5407,253021.0
2022-05-25 13:50:00,52.34,52.34,52.22,52.29,269298.0,46.5318,46.5318,46.4251,46.4873,269298.0
2022-05-25 14:00:00,52.29,52.59,52.11,52.25,881522.0,46.4873,46.754,46.3273,46.4518,881522.0
2022-05-25 14:10:00,52.26,52.66,52.23,52.41,570616.0,46.4607,46.8163,46.434,46.594,570616.0
2022-05-25 14:20:00,52.42,52.75,52.36,52.71,640926.0,46.6029,46.8963,46.5496,46.8607,640926.0
2022-05-25 14:30:00,52.72,52.76,52.6,52.62,653958.0,46.8696,46.9052,46.7629,46.7807,653958.0
2022-05-25 14:40:00,52.63,52.82,52.58,52.68,346333.0,46.7896,46.9585,46.7451,46.8341,346333.0
2022-05-25 14:50:00,52.69,52.89,52.61,52.85,346558.0,46.8429,47.0207,46.7718,46.9852,346558.0
2022-05-25 15:00:00,52.84,53.03,52.83,52.98,459275.0,46.9763,47.1452,46.9674,47.1008,459275.0
2022-05-25 15:10:00,52.98,53.12,52.94,52.96,498087.0,47.1008,47.2252,47.0652,47.083,498087.0
2022-05-25 15:20:00,52.97,53.12,52.91,53.01,490481.0,47.0919,47.2252,47.0385,47.1274,490481.0
2022-05-25 15:30:00,53.02,53.09,52.78,52.79,538843.0,47.1363,47.1986,46.923,46.9318,538843.0
2022-05-25 15:40:00,52.79,52.87,52.67,52.72,768731.0,46.9318,47.003,46.8252,46.8696,768731.0
2022-05-25 15:50:00,52.71,52.77,52.61,52.72,1705734.0,46.8607,46.9141,46.7718,46.8696,1705734.0
2022-05-26 09:30:00,53.46,53.59,53.19,53.34,949640.0,47.5275,47.6431,47.2875,47.4208,949640.0
2022-05-26 09:40:00,53.35,53.49,53.16,53.3,530918.0,47.4297,47.5542,47.2608,47.3853,530918.0
2022-05-26 09:50:00,53.3,53.45,53.28,53.3,378878.0,47.3853,47.5186,47.3675,47.3853,378878.0
2022-05-26 10:00:00,53.31,53.53,53.25,53.51,340986.0,47.3941,47.5897,47.3408,47.5719,340986.0
2022-05-26 10:10:00,53.52,53.83,53.46,53.76,505986.0,47.5808,47.8564,47.5275,47.7942,505986.0
2022-05-26 10:20:00,53.77,53.79,53.69,53.79,320440.0,47.8031,47.8209,47.732,47.8209,320440.0
2022-05-26 10:30:00,53.8,53.96,53.79,53.9,496450.0,47.8298,47.972,47.8209,47.9187,496450.0
2022-05-26 10:40:00,53.89,53.9,53.74,53.81,344307.0,47.9098,47.9187,47.7764,47.8387,344307.0
2022-05-26 10:50:00,53.81,53.9,53.76,53.8,248702.0,47.8387,47.9187,47.7942,47.8298,248702.0
2022-05-26 11:00:00,53.8,53.82,53.73,53.78,302665.0,47.8298,47.8475,47.7675,47.812,302665.0
2022-05-26 11:10:00,53.78,53.78,53.66,53.73,318906.0,47.812,47.812,47.7053,47.7675,318906.0
2022-05-26 11:20:00,53.73,53.74,53.58,53.7,351663.0,47.7675,47.7764,47.6342,47.7409,351663.0
2022-05-26 11:30:00,53.71,53.75,53.62,53.74,392811.0,47.7498,47.7853,47.6697,47.7764,392811.0
2022-05-26 11:40:00,53.75,53.78,53.65,53.7,386911.0,47.7853,47.812,47.6964,47.7409,386911.0
2022-05-26 11:50:00,53.7,53.82,53.59,53.79,425608.0,47.7409,47.8475,47.6431,47.8209,425608.0
2022-05-26 12:00:00,53.78,53.9,53.76,53.85,233372.0,47.812,47.9187,47.7942,47.8742,233372.0
2022-05-26 12:10:00,53.85,53.95,53.83,53.93,372083.0,47.8742,47.9631,47.8564,47.9453,372083.0
2022-05-26 12:20:00,53.93,54.0,53.92,53.97,367280.0,47.9453,48.0076,47.9364,47.9809,367280.0
2022-05-26 12:30:00,53.97,54.04,53.95,53.95,403024.0,47.9809,48.0431,47.9631,47.9631,403024.0
2022-05-26 12:40:00,53.96,54.14,53.95,54.11,387298.0,47.972,48.132,47.9631,48.1054,387298.0
2022-05-26 12:50:00,54.11,54.2,54.06,54.14,573892.0,48.1054,48.1854,48.0609,48.132,573892.0
2022-05-26 13:00:00,54.15,54.23,54.11,54.22,269860.0,48.1409,48.212,48.1054,48.2032,269860.0
2022-05-26 13:10:00,54.23,54.23,54.07,54.15,384603.0,48.212,48.212,48.0698,48.1409,384603.0
2022-05-26 13:20:00,54.15,54.25,54.12,54.18,375642.0,48.1409,48.2298,48.1143,48.1676,375642.0
2022-05-26 13:30:00,54.18,54.19,54.08,54.11,160080.0,48.1676,48.1765,48.0787,48.1054,160080.0
2022-05-26 13:40:00,54.1,54.13,54.06,54.11,231079.0,48.0965,48.1231,48.0609,48.1054,231079.0
2022-05-26 13:50:00,54.12,54.22,54.03,54.21,358722.0,48.1143,48.2032,48.0342,48.1943,358722.0
2022-05-26 14:00:00,54.21,54.23,54.09,54.12,222317.0,48.1943,48.212,48.0876,48.1143,222317.0
2022-05-26 14:10:00,54.12,54.16,54.07,54.1,276758.0,48.1143,48.1498,48.0698,48.0965,276758.0
2022-05-26 14:20:00,54.11,54.21,54.1,54.18,320527.0,48.1054,48.1943,48.0965,48.1676,320527.0
2022-05-26 14:30:00,54.18,54.19,54.01,54.07,293036.0,48.1676,48.1765,48.0165,48.0698,293036.0
2022-05-26 14:40:00,54.07,54.07,53.97,54.0,234152.0,48.0698,48.0698,47.9809,48.0076,234152.0
2022-05-26 14:50:00,54.0,54.1,53.99,54.06,177294.0,48.0076,48.0965,47.9987,48.0609,177294.0
2022-05-26 15:00:00,54.05,54.07,53.93,54.03,221408.0,48.052,48.0698,47.9453,48.0342,221408.0
2022-05-26 15:10:00,54.02,54.04,53.89,53.98,249043.0,48.0254,48.0431,47.9098,47.9898,249043.0
2022-05-26 15:20:00,53.98,54.11,53.96,54.08,302776.0,47.9898,48.1054,47.972,48.0787,302776.0
2022-05-26 15:30:00,54.07,54.17,54.06,54.14,389648.0,48.0698,48.1587,48.0609,48.132,389648.0
2022-05-26 15:40:00,54.14,54.22,54.1,54.21,621775.0,48.132,48.2032,48.0965,48.1943,621775.0
2022-05-26 15:50:00,54.21,54.25,54.03,54.1,1500524.0,48.1943,48.2298,48.0342,48.0965,1500524.0
2022-05-27 09:30:00,54.0,54.0,53.23,53.37,1602508.0,48.0076,48.0076,47.323,47.4475,1602508.0
2022-05-27 09:40:00,53.36,53.62,53.23,53.6,727508.0,47.4386,47.6697,47.323,47.652,727508.0
2022-05-27 09:50:00,53.6,53.74,53.55,53.64,535745.0,47.652,47.7764,47.6075,47.6875,535745.0
2022-05-27 10:00:00,53.64,53.72,53.41,53.55,490824.0,47.6875,47.7586,47.483,47.6075,490824.0
2022-05-27 10:10:00,53.54,53.74,53.51,53.69,438647.0,47.5986,47.7764,47.5719,47.732,438647.0
2022-05-27 10:20:00,53.69,53.77,53.52,53.53,389051.0,47.732,47.8031,47.5808,47.5897,389051.0
2022-05-27 10:30:00,53.54,53.57,53.35,53.35,392485.0,47.5986,47.6253,47.4297,47.4297,392485.0
2022-05-27 10:40:00,53.36,53.42,53.29,53.38,412524.0,47.4386,47.4919,47.3764,47.4564,412524.0
2022-05-27 10:50:00,53.39,53.4,53.15,53.16,343636.0,47.4653,47.4742,47.2519,47.2608,343636.0
2022-05-27 11:00:00,53.16,53.24,53.07,53.2,426350.0,47.2608,47.3319,47.1808,47.2963,426350.0
2022-05-27 11:10:00,53.2,53.38,53.19,53.37,275890.0,47.2963,47.4564,47.2875,47.4475,275890.0
2022-05-27 11:20:00,53.38,53.44,53.31,53.44,339832.0,47.4564,47.5097,47.3941,47.5097,339832.0
2022-05-27 11:30:00,53.44,53.52,53.37,53.42,420480.0,47.5097,47.5808,47.4475,47.4919,420480.0
2022-05-27 11:40:00,53.41,53.57,53.4,53.55,301336.0,47.483,47.6253,47.4742,47.6075,301336.0
2022-05-27 11:50:00,53.54,53.56,53.5,53.51,178574.0,47.5986,47.6164,47.5631,47.5719,178574.0
2022-05-27 12:00:00,53.51,53.63,53.48,53.48,234608.0,47.5719,47.6786,47.5453,47.5453,234608.0
2022-05-27 12:10:00,53.47,53.52,53.42,53.46,190130.0,47.5364,47.5808,47.4919,47.5275,190130.0
2022-05-27 12:20:00,53.46,53.5,53.38,53.41,158513.0,47.5275,47.5631,47.4564,47.483,158513.0
2022-05-27 12:30:00,53.42,53.43,53.32,53.39,230218.0,47.4919,47.5008,47.403,47.4653,230218.0
2022-05-27 12:40:00,53.38,53.41,53.32,53.32,204255.0,47.4564,47.483,47.403,47.403,204255.0
2022-05-27 12:50:00,53.33,53.39,53.3,53.36,165334.0,47.4119,47.4653,47.3853,47.4386,165334.0
2022-05-27 13:00:00,53.36,53.38,53.28,53.37,215156.0,47.4386,47.4564,47.3675,47.4475,215156.0
2022-05-27 13:10:00,53.37,53.38,53.26,53.3,224290.0,47.4475,47.4564,47.3497,47.3853,224290.0
2022-05-27 13:20:00,53.29,53.3,53.15,53.19,267398.0,47.3764,47.3853,47.2519,47.2875,267398.0
2022-05-27 13:30:00,53.19,53.21,53.14,53.17,226873.0,47.2875,47.3052,47.243,47.2697,226873.0
2022-05-27 13:40:00,53.17,53.17,53.06,53.1,414770.0,47.2697,47.2697,47.1719,47.2074,414770.0
2022-05-27 13:50:00,53.09,53.15,53.03,53.14,230517.0,47.1986,47.2519,47.1452,47.243,230517.0
2022-05-27 14:00:00,53.15,53.26,53.11,53.26,286073.0,47.2519,47.3497,47.2163,47.3497,286073.0
2022-05-27 14:10:00,53.26,53.26,53.2,53.25,194305.0,47.3497,47.3497,47.2963,47.3408,194305.0
2022-05-27 14:20:00,53.24,53.3,53.22,53.28,234133.0,47.3319,47.3853,47.3141,47.3675,234133.0
2022-05-27 14:30:00,53.28,53.32,53.24,53.24,222063.0,47.3675,47.403,47.3319,47.3319,222063.0
2022-05-27 14:40:00,53.25,53.3,53.24,53.27,193538.0,47.3408,47.3853,47.3319,47.3586,193538.0
2022-05-27 14:50:00,53.27,53.36,53.22,53.33,293475.0,47.3586,47.4386,47.3141,47.4119,293475.0
2022-05-27 15:00:00,53.34,53.43,53.3,53.43,321376.0,47.4208,47.5008,47.3853,47.5008,321376.0
2022-05-27 15:10:00,53.43,53.48,53.4,53.44,230847.0,47.5008,47.5453,47.4742,47.5097,230847.0
2022-05-27 15:20:00,53.45,53.55,53.44,53.52,416650.0,47.5186,47.6075,47.5097,47.5808,416650.0
2022-05-27 15:30:00,53.53,53.65,53.46,53.51,701027.0,47.5897,47.6964,47.5275,47.5719,701027.0
2022-05-27 15:40:00,53.51,53.58,53.47,53.58,578367.0,47.5719,47.6342,47.5364,47.6342,578367.0
2022-05-27 15:50:00,53.58,53.65,53.48,53.63,1811417.0,47.6342,47.6964,47.5453,47.6786,1811417.0
2022-05-31 09:30:00,53.05,53.09,52.44,52.66,1628336.0,47.163,47.1986,46.6207,46.8163,1628336.0
2022-05-31 09:40:00,52.65,53.25,52.61,53.22,694172.0,46.8074,47.3408,46.7718,47.3141,694172.0
2022-05-31 09:50:00,53.23,53.69,53.19,53.56,758166.0,47.323,47.732,47.2875,47.6164,758166.0
2022-05-31 10:00:00,53.54,53.63,53.25,53.33,460101.0,47.5986,47.6786,47.3408,47.4119,460101.0
2022-05-31 10:10:00,53.32,53.69,53.26,53.68,366156.0,47.403,47.732,47.3497,47.7231,366156.0
2022-05-31 10:20:00,53.69,53.86,53.52,53.52,297035.0,47.732,47.8831,47.5808,47.5808,297035.0
2022-05-31 10:30:00,53.52,53.63,53.13,53.22,434263.0,47.5808,47.6786,47.2341,47.3141,434263.0
2022-05-31 10:40:00,53.22,53.38,53.15,53.32,388972.0,47.3141,47.4564,47.2519,47.403,388972.0
2022-05-31 10:50:00,53.31,53.47,53.25,53.28,255744.0,47.3941,47.5364,47.3408,47.3675,255744.0
2022-05-31 11:00:00,53.28,53.37,53.12,53.15,264997.0,47.3675,47.4475,47.2252,47.2519,264997.0
2022-05-31 11:10:00,53.16,53.25,53.07,53.14,267047.0,47.2608,47.3408,47.1808,47.243,267047.0
2022-05-31 11:20:00,53.13,53.28,53.11,53.2,196707.0,47.2341,47.3675,47.2163,47.2963,196707.0
2022-05-31 11:30:00,53.19,53.33,53.14,53.32,304990.0,47.2875,47.4119,47.243,47.403,304990.0
2022-05-31 11:40:00,53.32,53.46,53.27,53.45,217757.0,47.403,47.5275,47.3586,47.5186,217757.0
2022-05-31 11:50:00,53.45,53.59,53.43,53.55,171652.0,47.5186,47.6431,47.5008,47.6075,171652.0
2022-05-31 12:00:00,53.56,53.67,53.49,53.49,227143.0,47.6164,47.7142,47.5542,47.5542,227143.0
2022-05-31 12:10:00,53.5,53.53,53.27,53.33,198080.0,47.5631,47.5897,47.3586,47.4119,198080.0
2022-05-31 12:20:00,53.34,53.37,53.28,53.36,171545.0,47.4208,47.4475,47.3675,47.4386,171545.0
2022-05-31 12:30:00,53.37,53.46,53.32,53.43,241810.0,47.4475,47.5275,47.403,47.5008,241810.0
2022-05-31 12:40:00,53.43,53.5,53.39,53.48,164886.0,47.5008,47.5631,47.4653,47.5453,164886.0
2022-05-31 12:50:00,53.48,53.59,53.46,53.46,166681.0,47.5453,47.6431,47.5275,47.5275,166681.0
2022-05-31 13:00:00,53.47,53.57,53.36,53.55,178089.0,47.5364,47.6253,47.4386,47.6075,178089.0
2022-05-31 13:10:00,53.54,53.54,53.3,53.36,240273.0,47.5986,47.5986,47.3853,47.4386,240273.0
2022-05-31 13:20:00,53.36,53.38,53.27,53.3,172706.0,47.4386,47.4564,47.3586,47.3853,172706.0
2022-05-31 13:30:00,53.3,53.44,53.29,53.36,260526.0,47.3853,47.5097,47.3764,47.4386,260526.0
2022-05-31 13:40:00,53.36,53.51,53.34,53.44,199343.0,47.4386,47.5719,47.4208,47.5097,199343.0
2022-05-31 13:50:00,53.44,53.61,53.42,53.58,358986.0,47.5097,47.6608,47.4919,47.6342,358986.0
2022-05-31 14:00:00,53.58,53.58,53.44,53.52,305374.0,47.6342,47.6342,47.5097,47.5808,305374.0
2022-05-31 14:10:00,53.52,53.58,53.48,53.58,192632.0,47.5808,47.6342,47.5453,47.6342,192632.0
2022-05-31 14:20:00,53.58,53.63,53.44,53.5,223757.0,47.6342,47.6786,47.5097,47.5631,223757.0
2022-05-31 14:30:00,53.5,53.54,53.39,53.44,271818.0,47.5631,47.5986,47.4653,47.5097,271818.0
2022-05-31 14:40:00,53.44,53.45,53.18,53.2,325668.0,47.5097,47.5186,47.2786,47.2963,325668.0
2022-05-31 14:50:00,53.2,53.22,53.07,53.16,308632.0,47.2963,47.3141,47.1808,47.2608,308632.0
2022-05-31 15:00:00,53.17,53.24,53.04,53.22,319863.0,47.2697,47.3319,47.1541,47.3141,319863.0
2022-05-31 15:10:00,53.21,53.41,53.12,53.23,319005.0,47.3052,47.483,47.2252,47.323,319005.0
2022-05-31 15:20:00,53.24,53.47,53.22,53.45,261273.0,47.3319,47.5364,47.3141,47.5186,261273.0
2022-05-31 15:30:00,53.45,53.65,53.45,53.6,583438.0,47.5186,47.6964,47.5186,47.652,583438.0
2022-05-31 15:40:00,53.6,53.68,53.58,53.62,595950.0,47.652,47.7231,47.6342,47.6697,595950.0
2022-05-31 15:50:00,53.61,53.76,53.28,53.42,2271826.0,47.6608,47.7942,47.3675,47.4919,2271826.0
2022-06-01 09:30:00,53.5,53.75,53.16,53.33,1061710.0,47.5631,47.7853,47.2608,47.4119,1061710.0
2022-06-01 09:40:00,53.34,53.5,53.22,53.24,467609.0,47.4208,47.5631,47.3141,47.3319,467609.0
2022-06-01 09:50:00,53.25,53.31,52.97,53.09,585713.0,47.3408,47.3941,47.0919,47.1986,585713.0
2022-06-01 10:00:00,53.09,53.43,52.93,52.99,493025.0,47.1986,47.5008,47.0563,47.1097,493025.0
2022-06-01 10:10:00,52.99,53.07,52.59,52.64,612418.0,47.1097,47.1808,46.754,46.7985,612418.0
2022-06-01 10:20:00,52.64,52.69,52.35,52.37,688678.0,46.7985,46.8429,46.5407,46.5585,688678.0
2022-06-01 10:30:00,52.37,52.45,52.18,52.24,573052.0,46.5585,46.6296,46.3895,46.4429,573052.0
2022-06-01 10:40:00,52.25,52.34,52.2,52.23,341101.0,46.4518,46.5318,46.4073,46.434,341101.0
2022-06-01 10:50:00,52.23,52.54,52.22,52.53,388119.0,46.434,46.7096,46.4251,46.7007,388119.0
2022-06-01 11:00:00,52.53,52.53,52.26,52.28,289102.0,46.7007,46.7007,46.4607,46.4784,289102.0
2022-06-01 11:10:00,52.29,52.43,52.22,52.3,367421.0,46.4873,46.6118,46.4251,46.4962,367421.0
2022-06-01 11:20:00,52.3,52.3,52.07,52.25,360646.0,46.4962,46.4962,46.2917,46.4518,360646.0
2022-06-01 11:30:00,52.24,52.29,52.05,52.09,399732.0,46.4429,46.4873,46.274,46.3095,399732.0
2022-06-01 11:40:00,52.09,52.09,51.89,51.89,488210.0,46.3095,46.3095,46.1317,46.1317,488210.0
2022-06-01 11:50:00,51.9,52.01,51.84,51.95,404089.0,46.1406,46.2384,46.0873,46.1851,404089.0
2022-06-01 12:00:00,51.95,52.0,51.84,51.9,344478.0,46.1851,46.2295,46.0873,46.1406,344478.0
2022-06-01 12:10:00,51.9,52.01,51.8,51.95,414864.0,46.1406,46.2384,46.0517,46.1851,414864.0
2022-06-01 12:20:00,51.94,52.07,51.91,51.95,185519.0,46.1762,46.2917,46.1495,46.1851,185519.0
2022-06-01 12:30:00,51.94,52.08,51.93,52.01,189573.0,46.1762,46.3006,46.1673,46.2384,189573.0
2022-06-01 12:40:00,52.01,52.06,51.82,51.85,276412.0,46.2384,46.2829,46.0695,46.0962,276412.0
2022-06-01 12:50:00,51.85,51.94,51.73,51.87,421544.0,46.0962,46.1762,45.9895,46.1139,421544.0
2022-06-01 13:00:00,51.87,51.97,51.81,51.97,294612.0,46.1139,46.2028,46.0606,46.2028,294612.0
2022-06-01 13:10:00,51.96,52.18,51.9,52.17,302179.0,46.194,46.3895,46.1406,46.3806,302179.0
2022-06-01 13:20:00,52.16,52.37,52.16,52.33,306044.0,46.3718,46.5585,46.3718,46.5229,306044.0
2022-06-01 13:30:00,52.32,52.46,52.24,52.45,245005.0,46.514,46.6385,46.4429,46.6296,245005.0
2022-06-01 13:40:00,52.45,52.52,52.4,52.48,257639.0,46.6296,46.6918,46.5851,46.6562,257639.0
2022-06-01 13:50:00,52.47,52.53,52.41,52.43,225244.0,46.6474,46.7007,46.594,46.6118,225244.0
2022-06-01 14:00:00,52.44,52.62,52.41,52.52,300893.0,46.6207,46.7807,46.594,46.6918,300893.0
2022-06-01 14:10:00,52.53,52.57,52.35,52.4,471596.0,46.7007,46.7363,46.5407,46.5851,471596.0
2022-06-01 14:20:00,52.39,52.74,52.39,52.7,474541.0,46.5762,46.8874,46.5762,46.8518,474541.0
2022-06-01 14:30:00,52.69,52.76,52.64,52.65,198106.0,46.8429,46.9052,46.7985,46.8074,198106.0
2022-06-01 14:40:00,52.65,52.84,52.64,52.75,237354.0,46.8074,46.9763,46.7985,46.8963,237354.0
2022-06-01 14:50:00,52.75,52.79,52.66,52.71,238584.0,46.8963,46.9318,46.8163,46.8607,238584.0
2022-06-01 15:00:00,52.71,52.81,52.61,52.79,361576.0,46.8607,46.9496,46.7718,46.9318,361576.0
2022-06-01 15:10:00,52.79,52.81,52.62,52.67,303391.0,46.9318,46.9496,46.7807,46.8252,303391.0
2022-06-01 15:20:00,52.67,52.72,52.59,52.62,254643.0,46.8252,46.8696,46.754,46.7807,254643.0
2022-06-01 15:30:00,52.62,52.63,52.42,52.63,538788.0,46.7807,46.7896,46.6029,46.7896,538788.0
2022-06-01 15:40:00,52.63,52.68,52.53,52.65,577553.0,46.7896,46.8341,46.7007,46.8074,577553.0
2022-06-01 15:50:00,52.65,52.71,52.38,52.39,1465339.0,46.8074,46.8607,46.5673,46.5762,1465339.0
2022-06-02 09:30:00,52.4,52.4,51.73,52.03,750536.0,46.5851,46.5851,45.9895,46.2562,750536.0
2022-06-02 09:40:00,52.02,52.06,51.76,52.03,544466.0,46.2473,46.2829,46.0161,46.2562,544466.0
2022-06-02 09:50:00,52.04,52.04,51.8,51.97,258953.0,46.2651,46.2651,46.0517,46.2028,258953.0
2022-06-02 10:00:00,51.94,52.05,51.83,51.84,262308.0,46.1762,46.274,46.0784,46.0873,262308.0
2022-06-02 10:10:00,51.85,52.16,51.84,51.95,328028.0,46.0962,46.3718,46.0873,46.1851,328028.0
2022-06-02 10:20:00,51.98,52.02,51.6,51.74,418768.0,46.2117,46.2473,45.8739,45.9984,418768.0
2022-06-02 10:30:00,51.74,51.91,51.67,51.84,289162.0,45.9984,46.1495,45.9361,46.0873,289162.0
2022-06-02 10:40:00,51.85,51.93,51.78,51.85,404904.0,46.0962,46.1673,46.0339,46.0962,404904.0
2022-06-02 10:50:00,51.84,51.93,51.8,51.91,279138.0,46.0873,46.1673,46.0517,46.1495,279138.0
2022-06-02 11:00:00,51.92,52.11,51.9,52.09,340218.0,46.1584,46.3273,46.1406,46.3095,340218.0
2022-06-02 11:10:00,52.1,52.18,52.03,52.04,281017.0,46.3184,46.3895,46.2562,46.2651,281017.0
2022-06-02 11:20:00,52.04,52.11,51.99,52.05,292264.0,46.2651,46.3273,46.2206,46.274,292264.0
2022-06-02 11:30:00,52.06,52.06,51.86,51.9,215707.0,46.2829,46.2829,46.105,46.1406,215707.0
2022-06-02 11:40:00,51.9,52.09,51.9,52.09,598140.0,46.1406,46.3095,46.1406,46.3095,598140.0
2022-06-02 11:50:00,52.08,52.14,52.01,52.06,443720.0,46.3006,46.354,46.2384,46.2829,443720.0
2022-06-02 12:00:00,52.06,52.12,51.95,51.97,321673.0,46.2829,46.3362,46.1851,46.2028,321673.0
2022-06-02 12:10:00,51.97,52.0,51.91,51.98,232995.0,46.2028,46.2295,46.1495,46.2117,232995.0
2022-06-02 12:20:00,51.98,52.11,51.95,52.07,276085.0,46.2117,46.3273,46.1851,46.2917,276085.0
2022-06-02 12:30:00,52.07,52.22,52.04,52.18,344719.0,46.2917,46.4251,46.2651,46.3895,344719.0
2022-06-02 12:40:00,52.18,52.22,52.05,52.07,238362.0,46.3895,46.4251,46.274,46.2917,238362.0
2022-06-02 12:50:00,52.07,52.14,52.06,52.13,181577.0,46.2917,46.354,46.2829,46.3451,181577.0
2022-06-02 13:00:00,52.13,52.24,52.11,52.15,320438.0,46.3451,46.4429,46.3273,46.3629,320438.0
2022-06-02 13:10:00,52.15,52.16,52.02,52.11,190111.0,46.3629,46.3718,46.2473,46.3273,190111.0
2022-06-02 13:20:00,52.12,52.17,52.06,52.15,211761.0,46.3362,46.3806,46.2829,46.3629,211761.0
2022-06-02 13:30:00,52.15,52.19,52.08,52.19,127475.0,46.3629,46.3984,46.3006,46.3984,127475.0
2022-06-02 13:40:00,52.19,52.32,52.08,52.3,459466.0,46.3984,46.514,46.3006,46.4962,459466.0
2022-06-02 13:50:00,52.29,52.35,52.24,52.35,368932.0,46.4873,46.5407,46.4429,46.5407,368932.0
2022-06-02 14:00:00,52.35,52.47,52.34,52.4,294416.0,46.5407,46.6474,46.5318,46.5851,294416.0
2022-06-02 14:10:00,52.4,52.43,52.34,52.35,235095.0,46.5851,46.6118,46.5318,46.5407,235095.0
2022-06-02 14:20:00,52.34,52.39,52.26,52.29,256435.0,46.5318,46.5762,46.4607,46.4873,256435.0
2022-06-02 14:30:00,52.28,52.39,52.26,52.37,519961.0,46.4784,46.5762,46.4607,46.5585,519961.0
2022-06-02 14:40:00,52.38,52.43,52.3,52.4,200094.0,46.5673,46.6118,46.4962,46.5851,200094.0
2022-06-02 14:50:00,52.41,52.5,52.29,52.3,314233.0,46.594,46.674,46.4873,46.4962,314233.0
2022-06-02 15:00:00,52.3,52.37,52.24,52.24,226446.0,46.4962,46.5585,46.4429,46.4429,226446.0
2022-06-02 15:10:00,52.23,52.31,52.22,52.29,203797.0,46.434,46.5051,46.4251,46.4873,203797.0
2022-06-02 15:20:00,52.28,52.32,52.16,52.21,235553.0,46.4784,46.514,46.3718,46.4162,235553.0
2022-06-02 15:30:00,52.22,52.23,52.11,52.15,338774.0,46.4251,46.434,46.3273,46.3629,338774.0
2022-06-02 15:40:00,52.15,52.26,52.09,52.21,536397.0,46.3629,46.4607,46.3095,46.4162,536397.0
2022-06-02 15:50:00,52.21,52.46,52.21,52.43,1383411.0,46.4162,46.6385,46.4162,46.6118,1383411.0
2022-06-03 09:30:00,52.07,52.33,51.85,51.9,1071448.0,46.2917,46.5229,46.0962,46.1406,1071448.0
2022-06-03 09:40:00,51.91,51.95,51.6,51.67,582526.0,46.1495,46.1851,45.8739,45.9361,582526.0
2022-06-03 09:50:00,51.68,51.83,51.53,51.72,479808.0,45.945,46.0784,45.8117,45.9806,479808.0
2022-06-03 10:00:00,51.73,51.86,51.48,51.57,572720.0,45.9895,46.105,45.7672,45.8472,572720.0
2022-06-03 10:10:00,51.56,51.64,51.45,51.6,270386.0,45.8383,45.9095,45.7405,45.8739,270386.0
2022-06-03 10:20:00,51.59,51.67,51.43,51.55,264685.0,45.865,45.9361,45.7228,45.8294,264685.0
2022-06-03 10:30:00,51.55,51.68,51.43,51.47,307685.0,45.8294,45.945,45.7228,45.7583,307685.0
2022-06-03 10:40:00,51.47,51.52,51.27,51.48,431815.0,45.7583,45.8028,45.5805,45.7672,431815.0
2022-06-03 10:50:00,51.48,51.55,51.43,51.5,128502.0,45.7672,45.8294,45.7228,45.785,128502.0
2022-06-03 11:00:00,51.49,51.49,51.32,51.34,376296.0,45.7761,45.7761,45.625,45.6428,376296.0
2022-06-03 11:10:00,51.33,51.41,51.27,51.38,156991.0,45.6339,45.705,45.5805,45.6783,156991.0
2022-06-03 11:20:00,51.38,51.41,51.3,51.37,157503.0,45.6783,45.705,45.6072,45.6694,157503.0
2022-06-03 11:30:00,51.37,51.6,51.36,51.59,318902.0,45.6694,45.8739,45.6605,45.865,318902.0
2022-06-03 11:40:00,51.6,51.65,51.46,51.48,173301.0,45.8739,45.9184,45.7494,45.7672,173301.0
2022-06-03 11:50:00,51.47,51.55,51.43,51.51,159935.0,45.7583,45.8294,45.7228,45.7939,159935.0
2022-06-03 12:00:00,51.51,51.59,51.47,51.48,111503.0,45.7939,45.865,45.7583,45.7672,111503.0
2022-06-03 12:10:00,51.49,51.54,51.36,51.37,126440.0,45.7761,45.8206,45.6605,45.6694,126440.0
2022-06-03 12:20:00,51.35,51.51,51.33,51.47,105167.0,45.6516,45.7939,45.6339,45.7583,105167.0
2022-06-03 12:30:00,51.47,51.5,51.39,51.48,135564.0,45.7583,45.785,45.6872,45.7672,135564.0
2022-06-03 12:40:00,51.47,51.51,51.4,51.47,106202.0,45.7583,45.7939,45.6961,45.7583,106202.0
2022-06-03 12:50:00,51.48,51.62,51.42,51.61,104478.0,45.7672,45.8917,45.7139,45.8828,104478.0
2022-06-03 13:00:00,51.61,51.85,51.59,51.72,302080.0,45.8828,46.0962,45.865,45.9806,302080.0
2022-06-03 13:10:00,51.71,51.72,51.51,51.53,162678.0,45.9717,45.9806,45.7939,45.8117,162678.0
2022-06-03 13:20:00,51.53,51.62,51.5,51.57,127398.0,45.8117,45.8917,45.785,45.8472,127398.0
2022-06-03 13:30:00,51.56,51.57,51.46,51.53,182042.0,45.8383,45.8472,45.7494,45.8117,182042.0
2022-06-03 13:40:00,51.53,51.53,51.4,51.45,199065.0,45.8117,45.8117,45.6961,45.7405,199065.0
2022-06-03 13:50:00,51.44,51.49,51.41,51.42,129729.0,45.7317,45.7761,45.705,45.7139,129729.0
2022-06-03 14:00:00,51.42,51.46,51.36,51.43,193592.0,45.7139,45.7494,45.6605,45.7228,193592.0
2022-06-03 14:10:00,51.42,51.49,51.41,51.44,140462.0,45.7139,45.7761,45.705,45.7317,140462.0
2022-06-03 14:20:00,51.44,51.55,51.39,51.55,124203.0,45.7317,45.8294,45.6872,45.8294,124203.0
2022-06-03 14:30:00,51.55,51.55,51.31,51.33,164064.0,45.8294,45.8294,45.6161,45.6339,164064.0
2022-06-03 14:40:00,51.33,51.36,51.27,51.33,261937.0,45.6339,45.6605,45.5805,45.6339,261937.0
2022-06-03 14:50:00,51.33,51.39,51.28,51.38,255770.0,45.6339,45.6872,45.5894,45.6783,255770.0
2022-06-03 15:00:00,51.38,51.43,51.24,51.26,284599.0,45.6783,45.7228,45.5539,45.5716,284599.0
2022-06-03 15:10:00,51.26,51.33,51.21,51.28,272876.0,45.5716,45.6339,45.5272,45.5894,272876.0
2022-06-03 15:20:00,51.29,51.38,51.22,51.38,209236.0,45.5983,45.6783,45.5361,45.6783,209236.0
2022-06-03 15:30:00,51.38,51.47,51.31,51.45,362048.0,45.6783,45.7583,45.6161,45.7405,362048.0
2022-06-03 15:40:00,51.45,51.47,51.36,51.43,603578.0,45.7405,45.7583,45.6605,45.7228,603578.0
2022-06-03 15:50:00,51.42,51.46,51.27,51.32,1735759.0,45.7139,45.7494,45.5805,45.625,1735759.0
2022-06-06 09:30:00,51.8,52.04,51.74,51.86,726535.0,46.0517,46.2651,45.9984,46.105,726535.0
2022-06-06 09:40:00,51.86,52.15,51.79,52.12,412333.0,46.105,46.3629,46.0428,46.3362,412333.0
2022-06-06 09:50:00,52.12,52.22,51.98,52.2,356900.0,46.3362,46.4251,46.2117,46.4073,356900.0
2022-06-06 10:00:00,52.2,52.43,52.2,52.4,388155.0,46.4073,46.6118,46.4073,46.5851,388155.0
2022-06-06 10:10:00,52.4,52.57,52.38,52.51,415286.0,46.5851,46.7363,46.5673,46.6829,415286.0
2022-06-06 10:20:00,52.5,52.52,52.22,52.26,359369.0,46.674,46.6918,46.4251,46.4607,359369.0
2022-06-06 10:30:00,52.26,52.29,52.07,52.11,289628.0,46.4607,46.4873,46.2917,46.3273,289628.0
2022-06-06 10:40:00,52.12,52.26,52.11,52.23,398459.0,46.3362,46.4607,46.3273,46.434,398459.0
2022-06-06 10:50:00,52.23,52.24,52.11,52.22,322341.0,46.434,46.4429,46.3273,46.4251,322341.0
2022-06-06 11:00:00,52.22,52.29,52.18,52.21,336558.0,46.4251,46.4873,46.3895,46.4162,336558.0
2022-06-06 11:10:00,52.21,52.22,51.93,51.93,411999.0,46.4162,46.4251,46.1673,46.1673,411999.0
2022-06-06 11:20:00,51.92,51.94,51.81,51.82,233650.0,46.1584,46.1762,46.0606,46.0695,233650.0
2022-06-06 11:30:00,51.82,51.95,51.77,51.89,379334.0,46.0695,46.1851,46.025,46.1317,379334.0
2022-06-06 11:40:00,51.89,51.96,51.85,51.86,274569.0,46.1317,46.194,46.0962,46.105,274569.0
2022-06-06 11:50:00,51.86,51.92,51.81,51.84,133390.0,46.105,46.1584,46.0606,46.0873,133390.0
2022-06-06 12:00:00,51.84,51.85,51.62,51.67,189351.0,46.0873,46.0962,45.8917,45.9361,189351.0
2022-06-06 12:10:00,51.67,51.7,51.59,51.67,157129.0,45.9361,45.9628,45.865,45.9361,157129.0
2022-06-06 12:20:00,51.67,51.7,51.57,51.61,147079.0,45.9361,45.9628,45.8472,45.8828,147079.0
2022-06-06 12:30:00,51.61,51.72,51.55,51.7,158659.0,45.8828,45.9806,45.8294,45.9628,158659.0
2022-06-06 12:40:00,51.7,51.76,51.67,51.68,215321.0,45.9628,46.0161,45.9361,45.945,215321.0
2022-06-06 12:50:00,51.67,51.79,51.64,51.76,113189.0,45.9361,46.0428,45.9095,46.0161,113189.0
2022-06-06 13:00:00,51.75,51.77,51.65,51.7,127405.0,46.0073,46.025,45.9184,45.9628,127405.0
2022-06-06 13:10:00,51.7,51.72,51.62,51.69,142914.0,45.9628,45.9806,45.8917,45.9539,142914.0
2022-06-06 13:20:00,51.68,51.74,51.64,51.74,191242.0,45.945,45.9984,45.9095,45.9984,191242.0
2022-06-06 13:30:00,51.73,51.86,51.71,51.85,116944.0,45.9895,46.105,45.9717,46.0962,116944.0
2022-06-06 13:40:00,51.86,51.94,51.85,51.92,175313.0,46.105,46.1762,46.0962,46.1584,175313.0
2022-06-06 13:50:00,51.92,52.0,51.9,52.0,163101.0,46.1584,46.2295,46.1406,46.2295,163101.0
2022-06-06 14:00:00,51.99,51.99,51.86,51.88,204671.0,46.2206,46.2206,46.105,46.1228,204671.0
2022-06-06 14:10:00,51.88,51.91,51.78,51.79,145088.0,46.1228,46.1495,46.0339,46.0428,145088.0
2022-06-06 14:20:00,51.78,51.79,51.51,51.54,210594.0,46.0339,46.0428,45.7939,45.8206,210594.0
2022-06-06 14:30:00,51.53,51.57,51.47,51.51,259483.0,45.8117,45.8472,45.7583,45.7939,259483.0
2022-06-06 14:40:00,51.51,51.62,51.48,51.57,163953.0,45.7939,45.8917,45.7672,45.8472,163953.0
2022-06-06 14:50:00,51.56,51.59,51.41,51.55,187875.0,45.8383,45.865,45.705,45.8294,187875.0
2022-06-06 15:00:00,51.55,51.58,51.44,51.47,188363.0,45.8294,45.8561,45.7317,45.7583,188363.0
2022-06-06 15:10:00,51.46,51.53,51.43,51.45,196702.0,45.7494,45.8117,45.7228,45.7405,196702.0
2022-06-06 15:20:00,51.44,51.54,51.39,51.47,180859.0,45.7317,45.8206,45.6872,45.7583,180859.0
2022-06-06 15:30:00,51.46,51.51,51.38,51.42,223508.0,45.7494,45.7939,45.6783,45.7139,223508.0
2022-06-06 15:40:00,51.42,51.53,51.38,51.4,382802.0,45.7139,45.8117,45.6783,45.6961,382802.0
2022-06-06 15:50:00,51.4,51.49,51.37,51.4,963175.0,45.6961,45.7761,45.6694,45.6961,963175.0
2022-06-07 09:30:00,51.03,51.39,50.83,51.25,657119.0,45.3672,45.6872,45.1893,45.5627,657119.0
2022-06-07 09:40:00,51.26,51.29,51.01,51.03,349752.0,45.5716,45.5983,45.3494,45.3672,349752.0
2022-06-07 09:50:00,51.02,51.31,51.01,51.09,279761.0,45.3583,45.6161,45.3494,45.4205,279761.0
2022-06-07 10:00:00,51.1,51.28,51.07,51.15,217298.0,45.4294,45.5894,45.4027,45.4738,217298.0
2022-06-07 10:10:00,51.14,51.17,50.88,50.93,346301.0,45.4649,45.4916,45.2338,45.2783,346301.0
2022-06-07 10:20:00,50.94,51.4,50.9,51.36,331175.0,45.2871,45.6961,45.2516,45.6605,331175.0
2022-06-07 10:30:00,51.37,51.63,51.37,51.58,353072.0,45.6694,45.9006,45.6694,45.8561,353072.0
2022-06-07 10:40:00,51.59,51.77,51.56,51.66,337849.0,45.865,46.025,45.8383,45.9272,337849.0
2022-06-07 10:50:00,51.67,51.77,51.6,51.66,359352.0,45.9361,46.025,45.8739,45.9272,359352.0
2022-06-07 11:00:00,51.66,51.78,51.59,51.78,190120.0,45.9272,46.0339,45.865,46.0339,190120.0
2022-06-07 11:10:00,51.78,51.86,51.75,51.77,347411.0,46.0339,46.105,46.0073,46.025,347411.0
2022-06-07 11:20:00,51.76,51.77,51.57,51.61,173923.0,46.0161,46.025,45.8472,45.8828,173923.0
2022-06-07 11:30:00,51.61,51.62,51.49,51.55,158120.0,45.8828,45.8917,45.7761,45.8294,158120.0
2022-06-07 11:40:00,51.55,51.56,51.42,51.44,122181.0,45.8294,45.8383,45.7139,45.7317,122181.0
2022-06-07 11:50:00,51.43,51.49,51.4,51.47,171139.0,45.7228,45.7761,45.6961,45.7583,171139.0
2022-06-07 12:00:00,51.48,51.56,51.44,51.53,133654.0,45.7672,45.8383,45.7317,45.8117,133654.0
2022-06-07 12:10:00,51.53,51.58,51.45,51.52,174690.0,45.8117,45.8561,45.7405,45.8028,174690.0
2022-06-07 12:20:00,51.52,51.63,51.5,51.58,122043.0,45.8028,45.9006,45.785,45.8561,122043.0
2022-06-07 12:30:00,51.59,51.68,51.53,51.63,111870.0,45.865,45.945,45.8117,45.9006,111870.0
2022-06-07 12:40:00,51.63,51.73,51.63,51.72,123342.0,45.9006,45.9895,45.9006,45.9806,123342.0
2022-06-07 12:50:00,51.72,51.77,51.67,51.77,114476.0,45.9806,46.025,45.9361,46.025,114476.0
2022-06-07 13:00:00,51.78,51.86,51.76,51.83,152914.0,46.0339,46.105,46.0161,46.0784,152914.0
2022-06-07 13:10:00,51.84,51.89,51.79,51.83,129951.0,46.0873,46.1317,46.0428,46.0784,129951.0
2022-06-07 13:20:00,51.83,51.84,51.76,51.8,99760.0,46.0784,46.0873,46.0161,46.0517,99760.0
2022-06-07 13:30:00,51.8,51.84,51.74,51.84,132169.0,46.0517,46.0873,45.9984,46.0873,132169.0
2022-06-07 13:40:00,51.85,51.85,51.77,51.78,90688.0,46.0962,46.0962,46.025,46.0339,90688.0
2022-06-07 13:50:00,51.78,51.78,51.68,51.7,116173.0,46.0339,46.0339,45.945,45.9628,116173.0
2022-06-07 14:00:00,51.7,51.79,51.64,51.76,138557.0,45.9628,46.0428,45.9095,46.0161,138557.0
2022-06-07 14:10:00,51.76,51.85,51.75,51.77,120423.0,46.0161,46.0962,46.0073,46.025,120423.0
2022-06-07 14:20:00,51.77,51.84,51.76,51.83,151795.0,46.025,46.0873,46.0161,46.0784,151795.0
2022-06-07 14:30:00,51.83,51.95,51.8,51.91,155286.0,46.0784,46.1851,46.0517,46.1495,155286.0
2022-06-07 14:40:00,51.91,51.93,51.7,51.76,203675.0,46.1495,46.1673,45.9628,46.0161,203675.0
2022-06-07 14:50:00,51.76,51.82,51.73,51.81,140427.0,46.0161,46.0695,45.9895,46.0606,140427.0
2022-06-07 15:00:00,51.81,51.92,51.79,51.88,123702.0,46.0606,46.1584,46.0428,46.1228,123702.0
2022-06-07 15:10:00,51.88,51.95,51.87,51.94,190378.0,46.1228,46.1851,46.1139,46.1762,190378.0
2022-06-07 15:20:00,51.94,51.98,51.9,51.97,187345.0,46.1762,46.2117,46.1406,46.2028,187345.0
2022-06-07 15:30:00,51.96,52.2,51.95,52.19,363461.0,46.194,46.4073,46.1851,46.3984,363461.0
2022-06-07 15:40:00,52.19,52.23,52.13,52.17,583801.0,46.3984,46.434,46.3451,46.3806,583801.0
2022-06-07 15:50:00,52.17,52.23,52.06,52.11,1271765.0,46.3806,46.434,46.2829,46.3273,1271765.0
2022-06-08 09:30:00,51.7,51.81,51.44,51.78,632779.0,45.9628,46.0606,45.7317,46.0339,632779.0
2022-06-08 09:40:00,51.78,52.04,51.6,51.96,308892.0,46.0339,46.2651,45.8739,46.194,308892.0
2022-06-08 09:50:00,51.96,52.11,51.88,52.04,277858.0,46.194,46.3273,46.1228,46.2651,277858.0
2022-06-08 10:00:00,52.05,52.07,51.92,52.03,170709.0,46.274,46.2917,46.1584,46.2562,170709.0
2022-06-08 10:10:00,52.02,52.03,51.66,51.76,356397.0,46.2473,46.2562,45.9272,46.0161,356397.0
2022-06-08 10:20:00,51.77,51.89,51.73,51.76,214078.0,46.025,46.1317,45.9895,46.0161,214078.0
2022-06-08 10:30:00,51.75,51.98,51.74,51.88,144336.0,46.0073,46.2117,45.9984,46.1228,144336.0
2022-06-08 10:40:00,51.89,51.96,51.76,51.83,130256.0,46.1317,46.194,46.0161,46.0784,130256.0
2022-06-08 10:50:00,51.82,51.86,51.7,51.74,155489.0,46.0695,46.105,45.9628,45.9984,155489.0
2022-06-08 11:00:00,51.74,51.79,51.7,51.75,117251.0,45.9984,46.0428,45.9628,46.0073,117251.0
2022-06-08 11:10:00,51.75,51.93,51.73,51.91,144971.0,46.0073,46.1673,45.9895,46.1495,144971.0
2022-06-08 11:20:00,51.89,51.9,51.78,51.8,134714.0,46.1317,46.1406,46.0339,46.0517,134714.0
2022-06-08 11:30:00,51.8,51.84,51.76,51.81,165111.0,46.0517,46.0873,46.0161,46.0606,165111.0
2022-06-08 11:40:00,51.82,51.85,51.7,51.72,135024.0,46.0695,46.0962,45.9628,45.9806,135024.0
2022-06-08 11:50:00,51.72,51.82,51.71,51.77,328428.0,45.9806,46.0695,45.9717,46.025,328428.0
2022-06-08 12:00:00,51.76,51.93,51.75,51.79,160916.0,46.0161,46.1673,46.0073,46.0428,160916.0
2022-06-08 12:10:00,51.79,51.81,51.7,51.74,123778.0,46.0428,46.0606,45.9628,45.9984,123778.0
2022-06-08 12:20:00,51.75,51.76,51.56,51.61,149792.0,46.0073,46.0161,45.8383,45.8828,149792.0
2022-06-08 12:30:00,51.6,51.62,51.37,51.38,217102.0,45.8739,45.8917,45.6694,45.6783,217102.0
2022-06-08 12:40:00,51.37,51.39,51.2,51.34,303274.0,45.6694,45.6872,45.5183,45.6428,303274.0
2022-06-08 12:50:00,51.34,51.39,51.31,51.38,139177.0,45.6428,45.6872,45.6161,45.6783,139177.0
2022-06-08 13:00:00,51.37,51.38,51.24,51.34,110845.0,45.6694,45.6783,45.5539,45.6428,110845.0
2022-06-08 13:10:00,51.33,51.4,51.26,51.39,155263.0,45.6339,45.6961,45.5716,45.6872,155263.0
2022-06-08 13:20:00,51.39,51.39,51.2,51.2,135471.0,45.6872,45.6872,45.5183,45.5183,135471.0
2022-06-08 13:30:00,51.2,51.21,51.05,51.09,223151.0,45.5183,45.5272,45.3849,45.4205,223151.0
2022-06-08 13:40:00,51.08,51.25,51.06,51.21,136011.0,45.4116,45.5627,45.3938,45.5272,136011.0
2022-06-08 13:50:00,51.21,51.34,51.17,51.26,167290.0,45.5272,45.6428,45.4916,45.5716,167290.0
2022-06-08 14:00:00,51.27,51.36,51.26,51.33,125316.0,45.5805,45.6605,45.5716,45.6339,125316.0
2022-06-08 14:10:00,51.34,51.38,51.26,51.28,102799.0,45.6428,45.6783,45.5716,45.5894,102799.0
2022-06-08 14:20:00,51.28,51.34,51.16,51.22,106033.0,45.5894,45.6428,45.4827,45.5361,106033.0
2022-06-08 14:30:00,51.21,51.29,51.16,51.19,210484.0,45.5272,45.5983,45.4827,45.5094,210484.0
2022-06-08 14:40:00,51.19,51.34,51.19,51.3,139021.0,45.5094,45.6428,45.5094,45.6072,139021.0
2022-06-08 14:50:00,51.3,51.36,51.27,51.35,125758.0,45.6072,45.6605,45.5805,45.6516,125758.0
2022-06-08 15:00:00,51.34,51.36,51.23,51.27,138988.0,45.6428,45.6605,45.545,45.5805,138988.0
2022-06-08 15:10:00,51.27,51.38,51.26,51.36,178382.0,45.5805,45.6783,45.5716,45.6605,178382.0
2022-06-08 15:20:00,51.36,51.48,51.34,51.41,188201.0,45.6605,45.7672,45.6428,45.705,188201.0
2022-06-08 15:30:00,51.41,51.48,51.36,51.45,260671.0,45.705,45.7672,45.6605,45.7405,260671.0
2022-06-08 15:40:00,51.45,51.45,51.32,51.32,406756.0,45.7405,45.7405,45.625,45.625,406756.0
2022-06-08 15:50:00,51.33,51.47,51.32,51.41,918830.0,45.6339,45.7583,45.625,45.705,918830.0
2022-06-09 09:30:00,51.54,51.6,50.83,50.88,757743.0,45.8206,45.8739,45.1893,45.2338,757743.0
2022-06-09 09:40:00,50.88,50.97,50.68,50.79,456709.0,45.2338,45.3138,45.056,45.1538,456709.0
2022-06-09 09:50:00,50.78,51.08,50.77,51.08,292175.0,45.1449,45.4116,45.136,45.4116,292175.0
2022-06-09 10:00:00,51.07,51.11,50.73,50.73,194836.0,45.4027,45.4383,45.1004,45.1004,194836.0
2022-06-09 10:10:00,50.73,50.87,50.62,50.8,346857.0,45.1004,45.2249,45.0027,45.1627,346857.0
2022-06-09 10:20:00,50.81,50.87,50.73,50.84,252152.0,45.1716,45.2249,45.1004,45.1982,252152.0
2022-06-09 10:30:00,50.85,50.96,50.82,50.88,208877.0,45.2071,45.3049,45.1805,45.2338,208877.0
2022-06-09 10:40:00,50.88,50.88,50.64,50.68,205926.0,45.2338,45.2338,45.0204,45.056,205926.0
2022-06-09 10:50:00,50.66,50.67,50.54,50.62,227032.0,45.0382,45.0471,44.9315,45.0027,227032.0
2022-06-09 11:00:00,50.61,50.68,50.51,50.56,243275.0,44.9938,45.056,44.9049,44.9493,243275.0
2022-06-09 11:10:00,50.57,50.65,50.56,50.6,137980.0,44.9582,45.0293,44.9493,44.9849,137980.0
2022-06-09 11:20:00,50.6,50.71,50.58,50.61,149779.0,44.9849,45.0827,44.9671,44.9938,149779.0
2022-06-09 11:30:00,50.6,50.67,50.54,50.62,151892.0,44.9849,45.0471,44.9315,45.0027,151892.0
2022-06-09 11:40:00,50.62,50.8,50.61,50.62,182582.0,45.0027,45.1627,44.9938,45.0027,182582.0
2022-06-09 11:50:00,50.62,50.69,50.57,50.66,118244.0,45.0027,45.0649,44.9582,45.0382,118244.0
2022-06-09 12:00:00,50.65,50.71,50.55,50.58,120707.0,45.0293,45.0827,44.9404,44.9671,120707.0
2022-06-09 12:10:00,50.58,50.59,50.5,50.54,141827.0,44.9671,44.976,44.896,44.9315,141827.0
2022-06-09 12:20:00,50.54,50.64,50.53,50.61,102711.0,44.9315,45.0204,44.9226,44.9938,102711.0
2022-06-09 12:30:00,50.61,50.7,50.61,50.65,149379.0,44.9938,45.0738,44.9938,45.0293,149379.0
2022-06-09 12:40:00,50.66,50.73,50.61,50.64,122603.0,45.0382,45.1004,44.9938,45.0204,122603.0
2022-06-09 12:50:00,50.63,50.8,50.62,50.79,137489.0,45.0115,45.1627,45.0027,45.1538,137489.0
2022-06-09 13:00:00,50.8,50.87,50.78,50.79,166826.0,45.1627,45.2249,45.1449,45.1538,166826.0
2022-06-09 13:10:00,50.8,50.86,50.77,50.81,170441.0,45.1627,45.216,45.136,45.1716,170441.0
2022-06-09 13:20:00,50.8,50.82,50.73,50.76,229865.0,45.1627,45.1805,45.1004,45.1271,229865.0
2022-06-09 13:30:00,50.75,50.76,50.66,50.73,219139.0,45.1182,45.1271,45.0382,45.1004,219139.0
2022-06-09 13:40:00,50.73,50.74,50.63,50.67,157587.0,45.1004,45.1093,45.0115,45.0471,157587.0
2022-06-09 13:50:00,50.67,50.81,50.66,50.8,107512.0,45.0471,45.1716,45.0382,45.1627,107512.0
2022-06-09 14:00:00,50.79,50.8,50.63,50.71,160747.0,45.1538,45.1627,45.0115,45.0827,160747.0
2022-06-09 14:10:00,50.7,50.77,50.67,50.73,102261.0,45.0738,45.136,45.0471,45.1004,102261.0
2022-06-09 14:20:00,50.73,50.76,50.65,50.73,115761.0,45.1004,45.1271,45.0293,45.1004,115761.0
2022-06-09 14:30:00,50.73,50.73,50.61,50.64,126110.0,45.1004,45.1004,44.9938,45.0204,126110.0
2022-06-09 14:40:00,50.64,50.64,50.54,50.63,239027.0,45.0204,45.0204,44.9315,45.0115,239027.0
2022-06-09 14:50:00,50.63,50.67,50.51,50.52,238469.0,45.0115,45.0471,44.9049,44.9137,238469.0
2022-06-09 15:00:00,50.51,50.52,50.3,50.35,492450.0,44.9049,44.9137,44.7182,44.7626,492450.0
2022-06-09 15:10:00,50.34,50.37,50.25,50.31,266896.0,44.7537,44.7804,44.6737,44.7271,266896.0
2022-06-09 15:20:00,50.31,50.36,50.19,50.2,396432.0,44.7271,44.7715,44.6204,44.6293,396432.0
2022-06-09 15:30:00,50.19,50.22,50.13,50.18,451920.0,44.6204,44.647,44.567,44.6115,451920.0
2022-06-09 15:40:00,50.19,50.2,50.02,50.05,836751.0,44.6204,44.6293,44.4692,44.4959,836751.0
2022-06-09 15:50:00,50.05,50.1,49.96,49.97,1821167.0,44.4959,44.5404,44.4159,44.4248,1821167.0
2022-06-10 09:30:00,48.72,49.15,48.63,48.94,1194690.0,43.3135,43.6958,43.2335,43.5091,1194690.0
2022-06-10 09:40:00,48.93,49.05,48.72,48.73,546975.0,43.5002,43.6069,43.3135,43.3224,546975.0
2022-06-10 09:50:00,48.71,48.77,48.43,48.51,877765.0,43.3046,43.3579,43.0557,43.1268,877765.0
2022-06-10 10:00:00,48.51,48.54,48.18,48.19,813703.0,43.1268,43.1535,42.8334,42.8423,813703.0
2022-06-10 10:10:00,48.19,48.25,48.05,48.08,512528.0,42.8423,42.8957,42.7178,42.7445,512528.0
2022-06-10 10:20:00,48.08,48.12,47.95,48.03,686375.0,42.7445,42.7801,42.6289,42.7001,686375.0
2022-06-10 10:30:00,48.03,48.25,47.97,48.23,666529.0,42.7001,42.8957,42.6467,42.8779,666529.0
2022-06-10 10:40:00,48.23,48.28,48.12,48.18,497996.0,42.8779,42.9223,42.7801,42.8334,497996.0
2022-06-10 10:50:00,48.16,48.34,48.13,48.13,451273.0,42.8156,42.9757,42.789,42.789,451273.0
2022-06-10 11:00:00,48.13,48.14,48.0,48.08,444692.0,42.789,42.7979,42.6734,42.7445,444692.0
2022-06-10 11:10:00,48.08,48.1,47.97,48.06,463265.0,42.7445,42.7623,42.6467,42.7267,463265.0
2022-06-10 11:20:00,48.06,48.14,47.86,47.98,391933.0,42.7267,42.7979,42.5489,42.6556,391933.0
2022-06-10 11:30:00,47.97,48.05,47.77,47.78,563552.0,42.6467,42.7178,42.4689,42.4778,563552.0
2022-06-10 11:40:00,47.78,47.87,47.64,47.64,388914.0,42.4778,42.5578,42.3533,42.3533,388914.0
2022-06-10 11:50:00,47.65,47.78,47.61,47.74,319072.0,42.3622,42.4778,42.3267,42.4422,319072.0
2022-06-10 12:00:00,47.74,47.98,47.73,47.98,321983.0,42.4422,42.6556,42.4334,42.6556,321983.0
2022-06-10 12:10:00,47.98,47.98,47.71,47.76,304297.0,42.6556,42.6556,42.4156,42.46,304297.0
2022-06-10 12:20:00,47.76,47.83,47.65,47.71,254263.0,42.46,42.5223,42.3622,42.4156,254263.0
2022-06-10 12:30:00,47.71,47.76,47.64,47.68,301379.0,42.4156,42.46,42.3533,42.3889,301379.0
2022-06-10 12:40:00,47.69,47.79,47.64,47.67,267251.0,42.3978,42.4867,42.3533,42.38,267251.0
2022-06-10 12:50:00,47.66,47.67,47.51,47.56,459497.0,42.3711,42.38,42.2378,42.2822,459497.0
2022-06-10 13:00:00,47.55,47.59,47.39,47.52,489994.0,42.2733,42.3089,42.1311,42.2467,489994.0
2022-06-10 13:10:00,47.52,47.55,47.4,47.48,337362.0,42.2467,42.2733,42.14,42.2111,337362.0
2022-06-10 13:20:00,47.48,47.68,47.45,47.67,345179.0,42.2111,42.3889,42.1844,42.38,345179.0
2022-06-10 13:30:00,47.67,47.74,47.54,47.72,343090.0,42.38,42.4422,42.2644,42.4245,343090.0
2022-06-10 13:40:00,47.73,47.74,47.58,47.73,363322.0,42.4334,42.4422,42.3,42.4334,363322.0
2022-06-10 13:50:00,47.74,47.84,47.52,47.57,409089.0,42.4422,42.5312,42.2467,42.2911,409089.0
2022-06-10 14:00:00,47.57,47.58,47.37,47.55,480347.0,42.2911,42.3,42.1133,42.2733,480347.0
2022-06-10 14:10:00,47.56,47.8,47.54,47.76,306232.0,42.2822,42.4956,42.2644,42.46,306232.0
2022-06-10 14:20:00,47.77,47.86,47.7,47.78,398243.0,42.4689,42.5489,42.4067,42.4778,398243.0
2022-06-10 14:30:00,47.79,47.99,47.79,47.87,343925.0,42.4867,42.6645,42.4867,42.5578,343925.0
2022-06-10 14:40:00,47.86,48.0,47.78,48.0,268470.0,42.5489,42.6734,42.4778,42.6734,268470.0
2022-06-10 14:50:00,48.0,48.11,47.92,48.05,388202.0,42.6734,42.7712,42.6023,42.7178,388202.0
2022-06-10 15:00:00,48.06,48.13,47.91,48.01,471874.0,42.7267,42.789,42.5934,42.6823,471874.0
2022-06-10 15:10:00,48.01,48.23,48.0,48.22,349176.0,42.6823,42.8779,42.6734,42.869,349176.0
2022-06-10 15:20:00,48.21,48.26,48.02,48.12,467009.0,42.8601,42.9045,42.6912,42.7801,467009.0
2022-06-10 15:30:00,48.12,48.12,47.89,47.91,543074.0,42.7801,42.7801,42.5756,42.5934,543074.0
2022-06-10 15:40:00,47.91,47.93,47.74,47.77,964701.0,42.5934,42.6112,42.4422,42.4689,964701.0
2022-06-10 15:50:00,47.77,47.87,47.69,47.69,2222706.0,42.4689,42.5578,42.3978,42.3978,2222706.0
2022-06-13 09:30:00,46.66,47.0,46.58,46.84,1248033.0,41.4821,41.7844,41.411,41.6421,1248033.0
2022-06-13 09:40:00,46.84,46.85,46.53,46.55,991150.0,41.6421,41.651,41.3665,41.3843,991150.0
2022-06-13 09:50:00,46.54,46.74,46.5,46.59,652221.0,41.3754,41.5532,41.3399,41.4199,652221.0
2022-06-13 10:00:00,46.59,47.01,46.57,46.87,633921.0,41.4199,41.7933,41.4021,41.6688,633921.0
2022-06-13 10:10:00,46.87,46.94,46.53,46.55,442054.0,41.6688,41.731,41.3665,41.3843,442054.0
2022-06-13 10:20:00,46.55,46.58,46.23,46.3,845715.0,41.3843,41.411,41.0998,41.162,845715.0
2022-06-13 10:30:00,46.3,46.36,46.18,46.23,484821.0,41.162,41.2154,41.0554,41.0998,484821.0
2022-06-13 10:40:00,46.23,46.25,46.05,46.08,402090.0,41.0998,41.1176,40.9398,40.9665,402090.0
2022-06-13 10:50:00,46.07,46.13,45.97,45.98,640686.0,40.9576,41.0109,40.8687,40.8776,640686.0
2022-06-13 11:00:00,45.98,46.02,45.75,45.75,643303.0,40.8776,40.9131,40.6731,40.6731,643303.0
2022-06-13 11:10:00,45.75,46.2,45.73,46.12,704384.0,40.6731,41.0731,40.6553,41.002,704384.0
2022-06-13 11:20:00,46.12,46.26,46.02,46.02,461046.0,41.002,41.1265,40.9131,40.9131,461046.0
2022-06-13 11:30:00,46.02,46.34,45.9,46.31,659214.0,40.9131,41.1976,40.8064,41.1709,659214.0
2022-06-13 11:40:00,46.32,46.45,46.26,46.33,518088.0,41.1798,41.2954,41.1265,41.1887,518088.0
2022-06-13 11:50:00,46.32,46.36,46.14,46.21,418646.0,41.1798,41.2154,41.0198,41.082,418646.0
2022-06-13 12:00:00,46.21,46.35,46.1,46.22,417241.0,41.082,41.2065,40.9842,41.0909,417241.0
2022-06-13 12:10:00,46.21,46.39,46.13,46.23,594892.0,41.082,41.2421,41.0109,41.0998,594892.0
2022-06-13 12:20:00,46.23,46.32,46.13,46.19,565693.0,41.0998,41.1798,41.0109,41.0643,565693.0
2022-06-13 12:30:00,46.19,46.6,46.14,46.56,491660.0,41.0643,41.4288,41.0198,41.3932,491660.0
2022-06-13 12:40:00,46.55,46.56,46.17,46.2,291329.0,41.3843,41.3932,41.0465,41.0731,291329.0
2022-06-13 12:50:00,46.2,46.29,46.03,46.03,331850.0,41.0731,41.1532,40.922,40.922,331850.0
2022-06-13 13:00:00,46.04,46.04,45.9,45.94,344014.0,40.9309,40.9309,40.8064,40.842,344014.0
2022-06-13 13:10:00,45.94,46.0,45.87,45.91,429679.0,40.842,40.8953,40.7798,40.8153,429679.0
2022-06-13 13:20:00,45.92,45.92,45.77,45.87,365963.0,40.8242,40.8242,40.6909,40.7798,365963.0
2022-06-13 13:30:00,45.86,45.99,45.82,45.99,409520.0,40.7709,40.8864,40.7353,40.8864,409520.0
2022-06-13 13:40:00,45.99,46.19,45.95,46.18,382057.0,40.8864,41.0643,40.8509,41.0554,382057.0
2022-06-13 13:50:00,46.17,46.18,45.95,46.01,397538.0,41.0465,41.0554,40.8509,40.9042,397538.0
2022-06-13 14:00:00,46.01,46.01,45.7,45.71,309937.0,40.9042,40.9042,40.6286,40.6375,309937.0
2022-06-13 14:10:00,45.71,45.75,45.62,45.68,394494.0,40.6375,40.6731,40.5575,40.6108,394494.0
2022-06-13 14:20:00,45.68,45.77,45.63,45.73,315546.0,40.6108,40.6909,40.5664,40.6553,315546.0
2022-06-13 14:30:00,45.72,45.98,45.67,45.92,424458.0,40.6464,40.8776,40.602,40.8242,424458.0
2022-06-13 14:40:00,45.91,46.04,45.81,45.83,307432.0,40.8153,40.9309,40.7264,40.7442,307432.0
2022-06-13 14:50:00,45.83,45.86,45.65,45.71,303342.0,40.7442,40.7709,40.5842,40.6375,303342.0
2022-06-13 15:00:00,45.71,45.86,45.67,45.74,380662.0,40.6375,40.7709,40.602,40.6642,380662.0
2022-06-13 15:10:00,45.75,45.96,45.6,45.7,755647.0,40.6731,40.8598,40.5397,40.6286,755647.0
2022-06-13 15:20:00,45.68,45.78,45.58,45.77,1765877.0,40.6108,40.6998,40.5219,40.6909,1765877.0
2022-06-13 15:30:00,45.77,45.78,45.51,45.52,1479338.0,40.6909,40.6998,40.4597,40.4686,1479338.0
2022-06-13 15:40:00,45.52,45.63,45.4,45.54,1256281.0,40.4686,40.5664,40.3619,40.4864,1256281.0
2022-06-13 15:50:00,45.55,45.75,45.41,45.7,2298790.0,40.4953,40.6731,40.3708,40.6286,2298790.0
2022-06-14 09:30:00,46.19,46.62,46.03,46.3,1334317.0,41.0643,41.4465,40.922,41.162,1334317.0
2022-06-14 09:40:00,46.3,46.59,46.18,46.44,579720.0,41.162,41.4199,41.0554,41.2865,579720.0
2022-06-14 09:50:00,46.44,46.73,46.24,46.61,414155.0,41.2865,41.5443,41.1087,41.4376,414155.0
2022-06-14 10:00:00,46.61,46.72,46.25,46.33,377283.0,41.4376,41.5354,41.1176,41.1887,377283.0
2022-06-14 10:10:00,46.34,46.48,46.17,46.17,393197.0,41.1976,41.3221,41.0465,41.0465,393197.0
2022-06-14 10:20:00,46.16,46.19,46.01,46.11,436298.0,41.0376,41.0643,40.9042,40.9931,436298.0
2022-06-14 10:30:00,46.11,46.25,46.09,46.12,472529.0,40.9931,41.1176,40.9754,41.002,472529.0
2022-06-14 10:40:00,46.12,46.23,46.0,46.23,343238.0,41.002,41.0998,40.8953,41.0998,343238.0
2022-06-14 10:50:00,46.23,46.44,46.2,46.27,352164.0,41.0998,41.2865,41.0731,41.1354,352164.0
2022-06-14 11:00:00,46.27,46.42,46.15,46.16,298408.0,41.1354,41.2687,41.0287,41.0376,298408.0
2022-06-14 11:10:00,46.15,46.23,46.04,46.09,656479.0,41.0287,41.0998,40.9309,40.9754,656479.0
2022-06-14 11:20:00,46.08,46.2,45.92,46.07,341661.0,40.9665,41.0731,40.8242,40.9576,341661.0
2022-06-14 11:30:00,46.07,46.13,45.91,46.0,285181.0,40.9576,41.0109,40.8153,40.8953,285181.0
2022-06-14 11:40:00,45.99,46.15,45.95,46.04,324619.0,40.8864,41.0287,40.8509,40.9309,324619.0
2022-06-14 11:50:00,46.03,46.1,45.97,46.03,423246.0,40.922,40.9842,40.8687,40.922,423246.0
2022-06-14 12:00:00,46.04,46.04,45.72,45.77,408084.0,40.9309,40.9309,40.6464,40.6909,408084.0
2022-06-14 12:10:00,45.76,45.85,45.58,45.83,545151.0,40.682,40.762,40.5219,40.7442,545151.0
2022-06-14 12:20:00,45.84,45.89,45.75,45.83,275550.0,40.7531,40.7975,40.6731,40.7442,275550.0
2022-06-14 12:30:00,45.84,45.89,45.74,45.81,332444.0,40.7531,40.7975,40.6642,40.7264,332444.0
2022-06-14 12:40:00,45.81,45.9,45.79,45.9,277607.0,40.7264,40.8064,40.7086,40.8064,277607.0
2022-06-14 12:50:00,45.9,46.03,45.82,45.98,348677.0,40.8064,40.922,40.7353,40.8776,348677.0
2022-06-14 13:00:00,45.97,46.01,45.84,45.98,290725.0,40.8687,40.9042,40.7531,40.8776,290725.0
2022-06-14 13:10:00,45.98,46.16,45.91,46.16,321938.0,40.8776,41.0376,40.8153,41.0376,321938.0
2022-06-14 13:20:00,46.15,46.19,46.02,46.02,476477.0,41.0287,41.0643,40.9131,40.9131,476477.0
2022-06-14 13:30:00,46.02,46.04,45.84,45.87,337542.0,40.9131,40.9309,40.7531,40.7798,337542.0
2022-06-14 13:40:00,45.86,45.89,45.75,45.87,872234.0,40.7709,40.7975,40.6731,40.7798,872234.0
2022-06-14 13:50:00,45.87,45.99,45.83,45.91,255580.0,40.7798,40.8864,40.7442,40.8153,255580.0
2022-06-14 14:00:00,45.91,46.09,45.86,46.08,526260.0,40.8153,40.9754,40.7709,40.9665,526260.0
2022-06-14 14:10:00,46.07,46.07,45.85,45.93,206834.0,40.9576,40.9576,40.762,40.8331,206834.0
2022-06-14 14:20:00,45.94,45.99,45.84,45.88,373294.0,40.842,40.8864,40.7531,40.7887,373294.0
2022-06-14 14:30:00,45.87,45.92,45.8,45.87,274557.0,40.7798,40.8242,40.7175,40.7798,274557.0
2022-06-14 14:40:00,45.87,45.88,45.7,45.73,334303.0,40.7798,40.7887,40.6286,40.6553,334303.0
2022-06-14 14:50:00,45.73,45.81,45.72,45.78,478599.0,40.6553,40.7264,40.6464,40.6998,478599.0
2022-06-14 15:00:00,45.79,45.88,45.68,45.71,454005.0,40.7086,40.7887,40.6108,40.6375,454005.0
2022-06-14 15:10:00,45.71,45.75,45.55,45.62,775923.0,40.6375,40.6731,40.4953,40.5575,775923.0
2022-06-14 15:20:00,45.62,45.79,45.6,45.78,495096.0,40.5575,40.7086,40.5397,40.6998,495096.0
2022-06-14 15:30:00,45.78,45.96,45.75,45.96,739832.0,40.6998,40.8598,40.6731,40.8598,739832.0
2022-06-14 15:40:00,45.96,46.02,45.82,45.98,1105143.0,40.8598,40.9131,40.7353,40.8776,1105143.0
2022-06-14 15:50:00,45.97,46.02,45.87,45.97,2229570.0,40.8687,40.9131,40.7798,40.8687,2229570.0
2022-06-15 09:30:00,46.47,46.84,46.45,46.78,766402.0,41.3132,41.6421,41.2954,41.5888,766402.0
2022-06-15 09:40:00,46.78,47.46,46.76,46.97,1313730.0,41.5888,42.1933,41.571,41.7577,1313730.0
2022-06-15 09:50:00,46.99,47.38,46.97,47.13,736358.0,41.7755,42.1222,41.7577,41.8999,736358.0
2022-06-15 10:00:00,47.14,47.36,47.1,47.21,420921.0,41.9088,42.1044,41.8733,41.9711,420921.0
2022-06-15 10:10:00,47.21,47.27,47.05,47.22,435886.0,41.9711,42.0244,41.8288,41.98,435886.0
2022-06-15 10:20:00,47.21,47.54,47.21,47.54,518026.0,41.9711,42.2644,41.9711,42.2644,518026.0
2022-06-15 10:30:00,47.55,47.56,47.36,47.41,390343.0,42.2733,42.2822,42.1044,42.1489,390343.0
2022-06-15 10:40:00,47.41,47.43,47.2,47.23,452721.0,42.1489,42.1667,41.9622,41.9888,452721.0
2022-06-15 10:50:00,47.22,47.33,47.2,47.31,398557.0,41.98,42.0777,41.9622,42.06,398557.0
2022-06-15 11:00:00,47.31,47.4,47.22,47.24,319915.0,42.06,42.14,41.98,41.9977,319915.0
2022-06-15 11:10:00,47.24,47.25,47.09,47.11,276412.0,41.9977,42.0066,41.8644,41.8822,276412.0
2022-06-15 11:20:00,47.11,47.21,47.04,47.2,403590.0,41.8822,41.9711,41.8199,41.9622,403590.0
2022-06-15 11:30:00,47.2,47.42,47.17,47.38,339931.0,41.9622,42.1578,41.9355,42.1222,339931.0
2022-06-15 11:40:00,47.38,47.55,47.36,47.51,259804.0,42.1222,42.2733,42.1044,42.2378,259804.0
2022-06-15 11:50:00,47.5,47.64,47.48,47.61,230239.0,42.2289,42.3533,42.2111,42.3267,230239.0
2022-06-15 12:00:00,47.61,47.64,47.48,47.52,200450.0,42.3267,42.3533,42.2111,42.2467,200450.0
2022-06-15 12:10:00,47.52,47.64,47.51,47.59,225247.0,42.2467,42.3533,42.2378,42.3089,225247.0
2022-06-15 12:20:00,47.59,47.64,47.55,47.62,272562.0,42.3089,42.3533,42.2733,42.3356,272562.0
2022-06-15 12:30:00,47.62,47.67,47.55,47.57,323155.0,42.3356,42.38,42.2733,42.2911,323155.0
2022-06-15 12:40:00,47.57,47.58,47.4,47.55,490515.0,42.2911,42.3,42.14,42.2733,490515.0
2022-06-15 12:50:00,47.57,47.58,47.38,47.41,450885.0,42.2911,42.3,42.1222,42.1489,450885.0
2022-06-15 13:00:00,47.41,47.49,47.4,47.48,275008.0,42.1489,42.22,42.14,42.2111,275008.0
2022-06-15 13:10:00,47.47,47.63,47.44,47.62,288650.0,42.2022,42.3445,42.1755,42.3356,288650.0
2022-06-15 13:20:00,47.61,47.7,47.59,47.66,361216.0,42.3267,42.4067,42.3089,42.3711,361216.0
2022-06-15 13:30:00,47.66,47.67,47.6,47.64,207868.0,42.3711,42.38,42.3178,42.3533,207868.0
2022-06-15 13:40:00,47.65,47.66,47.51,47.52,335126.0,42.3622,42.3711,42.2378,42.2467,335126.0
2022-06-15 13:50:00,47.52,47.71,47.44,47.63,419930.0,42.2467,42.4156,42.1755,42.3445,419930.0
2022-06-15 14:00:00,47.61,47.95,46.97,47.21,1508369.0,42.3267,42.6289,41.7577,41.9711,1508369.0
2022-06-15 14:10:00,47.23,47.37,47.0,47.19,605615.0,41.9888,42.1133,41.7844,41.9533,605615.0
2022-06-15 14:20:00,47.18,47.33,46.9,46.95,861577.0,41.9444,42.0777,41.6955,41.7399,861577.0
2022-06-15 14:30:00,46.94,47.57,46.69,47.45,1138677.0,41.731,42.2911,41.5088,42.1844,1138677.0
2022-06-15 14:40:00,47.44,48.07,47.36,47.8,894700.0,42.1755,42.7356,42.1044,42.4956,894700.0
2022-06-15 14:50:00,47.8,47.97,47.31,47.46,587617.0,42.4956,42.6467,42.06,42.1933,587617.0
2022-06-15 15:00:00,47.46,47.72,47.42,47.61,658267.0,42.1933,42.4245,42.1578,42.3267,658267.0
2022-06-15 15:10:00,47.6,47.72,47.38,47.57,1027452.0,42.3178,42.4245,42.1222,42.2911,1027452.0
2022-06-15 15:20:00,47.58,47.96,47.55,47.95,807911.0,42.3,42.6378,42.2733,42.6289,807911.0
2022-06-15 15:30:00,47.94,48.18,47.84,47.89,937137.0,42.6201,42.8334,42.5312,42.5756,937137.0
2022-06-15 15:40:00,47.88,47.9,47.59,47.73,1037162.0,42.5667,42.5845,42.3089,42.4334,1037162.0
2022-06-15 15:50:00,47.72,47.72,47.49,47.58,2003939.0,42.4245,42.4245,42.22,42.3,2003939.0
2022-06-16 09:30:00,46.8,46.97,46.52,46.67,945268.0,41.6066,41.7577,41.3576,41.491,945268.0
2022-06-16 09:40:00,46.67,46.69,46.35,46.53,860813.0,41.491,41.5088,41.2065,41.3665,860813.0
2022-06-16 09:50:00,46.52,46.52,46.09,46.09,526100.0,41.3576,41.3576,40.9754,40.9754,526100.0
2022-06-16 10:00:00,46.08,46.22,46.05,46.17,462066.0,40.9665,41.0909,40.9398,41.0465,462066.0
2022-06-16 10:10:00,46.18,46.41,46.08,46.3,453823.0,41.0554,41.2598,40.9665,41.162,453823.0
2022-06-16 10:20:00,46.29,46.54,46.27,46.48,340904.0,41.1532,41.3754,41.1354,41.3221,340904.0
2022-06-16 10:30:00,46.47,46.47,46.12,46.12,402665.0,41.3132,41.3132,41.002,41.002,402665.0
2022-06-16 10:40:00,46.13,46.16,45.99,46.0,513432.0,41.0109,41.0376,40.8864,40.8953,513432.0
2022-06-16 10:50:00,46.01,46.16,45.96,46.02,355967.0,40.9042,41.0376,40.8598,40.9131,355967.0
2022-06-16 11:00:00,46.02,46.26,46.0,46.2,439516.0,40.9131,41.1265,40.8953,41.0731,439516.0
2022-06-16 11:10:00,46.21,46.44,46.16,46.43,372874.0,41.082,41.2865,41.0376,41.2776,372874.0
2022-06-16 11:20:00,46.43,46.72,46.4,46.65,486874.0,41.2776,41.5354,41.251,41.4732,486874.0
2022-06-16 11:30:00,46.66,46.69,46.47,46.64,367272.0,41.4821,41.5088,41.3132,41.4643,367272.0
2022-06-16 11:40:00,46.64,46.64,46.42,46.5,375314.0,41.4643,41.4643,41.2687,41.3399,375314.0
2022-06-16 11:50:00,46.5,46.55,46.41,46.49,292113.0,41.3399,41.3843,41.2598,41.331,292113.0
2022-06-16 12:00:00,46.5,46.54,46.31,46.31,374397.0,41.3399,41.3754,41.1709,41.1709,374397.0
2022-06-16 12:10:00,46.31,46.41,46.26,46.27,238907.0,41.1709,41.2598,41.1265,41.1354,238907.0
2022-06-16 12:20:00,46.27,46.47,46.24,46.45,272011.0,41.1354,41.3132,41.1087,41.2954,272011.0
2022-06-16 12:30:00,46.44,46.53,46.36,46.48,374973.0,41.2865,41.3665,41.2154,41.3221,374973.0
2022-06-16 12:40:00,46.49,46.74,46.48,46.7,223088.0,41.331,41.5532,41.3221,41.5177,223088.0
2022-06-16 12:50:00,46.7,46.81,46.66,46.81,360585.0,41.5177,41.6155,41.4821,41.6155,360585.0
2022-06-16 13:00:00,46.81,47.06,46.8,47.01,553479.0,41.6155,41.8377,41.6066,41.7933,553479.0
2022-06-16 13:10:00,47.03,47.15,46.97,47.05,455617.0,41.811,41.9177,41.7577,41.8288,455617.0
2022-06-16 13:20:00,47.04,47.15,46.89,47.08,657319.0,41.8199,41.9177,41.6866,41.8555,657319.0
2022-06-16 13:30:00,47.07,47.19,46.98,47.15,403793.0,41.8466,41.9533,41.7666,41.9177,403793.0
2022-06-16 13:40:00,47.14,47.16,46.94,46.99,289792.0,41.9088,41.9266,41.731,41.7755,289792.0
2022-06-16 13:50:00,47.0,47.04,46.82,46.84,404781.0,41.7844,41.8199,41.6243,41.6421,404781.0
2022-06-16 14:00:00,46.84,46.86,46.74,46.82,414048.0,41.6421,41.6599,41.5532,41.6243,414048.0
2022-06-16 14:10:00,46.81,46.92,46.8,46.9,284260.0,41.6155,41.7132,41.6066,41.6955,284260.0
2022-06-16 14:20:00,46.89,46.9,46.71,46.73,294995.0,41.6866,41.6955,41.5265,41.5443,294995.0
2022-06-16 14:30:00,46.73,46.81,46.69,46.76,265939.0,41.5443,41.6155,41.5088,41.571,265939.0
2022-06-16 14:40:00,46.76,46.87,46.5,46.51,438669.0,41.571,41.6688,41.3399,41.3487,438669.0
2022-06-16 14:50:00,46.52,46.59,46.47,46.57,360123.0,41.3576,41.4199,41.3132,41.4021,360123.0
2022-06-16 15:00:00,46.57,46.77,46.54,46.76,495478.0,41.4021,41.5799,41.3754,41.571,495478.0
2022-06-16 15:10:00,46.75,46.88,46.68,46.88,492909.0,41.5621,41.6777,41.4999,41.6777,492909.0
2022-06-16 15:20:00,46.88,46.95,46.82,46.87,462416.0,41.6777,41.7399,41.6243,41.6688,462416.0
2022-06-16 15:30:00,46.87,46.87,46.65,46.73,589775.0,41.6688,41.6688,41.4732,41.5443,589775.0
2022-06-16 15:40:00,46.73,46.88,46.64,46.67,817071.0,41.5443,41.6777,41.4643,41.491,817071.0
2022-06-16 15:50:00,46.68,46.93,46.66,46.92,1881192.0,41.4999,41.7221,41.4821,41.7132,1881192.0
2022-06-17 09:30:00,47.12,47.29,46.26,46.7,2799447.0,41.8911,42.0422,41.1265,41.5177,2799447.0
2022-06-17 09:40:00,46.7,47.1,46.7,47.09,848286.0,41.5177,41.8733,41.5177,41.8644,848286.0
2022-06-17 09:50:00,47.1,47.26,47.0,47.06,661401.0,41.8733,42.0155,41.7844,41.8377,661401.0
2022-06-17 10:00:00,47.07,47.11,46.72,46.79,554702.0,41.8466,41.8822,41.5354,41.5977,554702.0
2022-06-17 10:10:00,46.79,46.8,46.46,46.5,429493.0,41.5977,41.6066,41.3043,41.3399,429493.0
2022-06-17 10:20:00,46.51,46.51,46.15,46.21,585250.0,41.3487,41.3487,41.0287,41.082,585250.0
2022-06-17 10:30:00,46.22,46.28,46.03,46.13,577452.0,41.0909,41.1443,40.922,41.0109,577452.0
2022-06-17 10:40:00,46.13,46.22,46.03,46.16,428348.0,41.0109,41.0909,40.922,41.0376,428348.0
2022-06-17 10:50:00,46.16,46.38,46.14,46.29,469788.0,41.0376,41.2332,41.0198,41.1532,469788.0
2022-06-17 11:00:00,46.3,46.69,46.22,46.67,522254.0,41.162,41.5088,41.0909,41.491,522254.0
2022-06-17 11:10:00,46.67,46.71,46.51,46.63,435169.0,41.491,41.5265,41.3487,41.4554,435169.0
2022-06-17 11:20:00,46.63,46.65,46.36,46.52,466924.0,41.4554,41.4732,41.2154,41.3576,466924.0
2022-06-17 11:30:00,46.51,46.68,46.43,46.54,389793.0,41.3487,41.4999,41.2776,41.3754,389793.0
2022-06-17 11:40:00,46.54,46.6,46.34,46.36,334152.0,41.3754,41.4288,41.1976,41.2154,334152.0
2022-06-17 11:50:00,46.35,46.38,46.14,46.16,430389.0,41.2065,41.2332,41.0198,41.0376,430389.0
2022-06-17 12:00:00,46.16,46.17,45.99,46.07,515118.0,41.0376,41.0465,40.8864,40.9576,515118.0
2022-06-17 12:10:00,46.06,46.31,46.04,46.15,323142.0,40.9487,41.1709,40.9309,41.0287,323142.0
2022-06-17 12:20:00,46.15,46.35,46.07,46.32,319518.0,41.0287,41.2065,40.9576,41.1798,319518.0
2022-06-17 12:30:00,46.32,46.34,46.17,46.33,298663.0,41.1798,41.1976,41.0465,41.1887,298663.0
2022-06-17 12:40:00,46.34,46.4,46.21,46.39,279315.0,41.1976,41.251,41.082,41.2421,279315.0
2022-06-17 12:50:00,46.4,46.41,46.19,46.21,303926.0,41.251,41.2598,41.0643,41.082,303926.0
2022-06-17 13:00:00,46.21,46.63,46.16,46.6,429822.0,41.082,41.4554,41.0376,41.4288,429822.0
2022-06-17 13:10:00,46.61,46.72,46.53,46.62,340997.0,41.4376,41.5354,41.3665,41.4465,340997.0
2022-06-17 13:20:00,46.62,46.62,46.35,46.4,345959.0,41.4465,41.4465,41.2065,41.251,345959.0
2022-06-17 13:30:00,46.39,46.5,46.26,46.41,298685.0,41.2421,41.3399,41.1265,41.2598,298685.0
2022-06-17 13:40:00,46.41,46.5,46.3,46.38,334449.0,41.2598,41.3399,41.162,41.2332,334449.0
2022-06-17 13:50:00,46.39,46.52,46.37,46.44,278995.0,41.2421,41.3576,41.2243,41.2865,278995.0
2022-06-17 14:00:00,46.46,46.66,46.44,46.64,344621.0,41.3043,41.4821,41.2865,41.4643,344621.0
2022-06-17 14:10:00,46.64,46.79,46.57,46.78,351521.0,41.4643,41.5977,41.4021,41.5888,351521.0
2022-06-17 14:20:00,46.78,46.86,46.69,46.75,371465.0,41.5888,41.6599,41.5088,41.5621,371465.0
2022-06-17 14:30:00,46.74,46.89,46.66,46.89,292284.0,41.5532,41.6866,41.4821,41.6866,292284.0
2022-06-17 14:40:00,46.9,47.02,46.81,46.81,387339.0,41.6955,41.8021,41.6155,41.6155,387339.0
2022-06-17 14:50:00,46.8,46.81,46.69,46.73,256332.0,41.6066,41.6155,41.5088,41.5443,256332.0
2022-06-17 15:00:00,46.73,46.84,46.67,46.68,345790.0,41.5443,41.6421,41.491,41.4999,345790.0
2022-06-17 15:10:00,46.69,46.7,46.45,46.55,377560.0,41.5088,41.5177,41.2954,41.3843,377560.0
2022-06-17 15:20:00,46.56,46.74,46.55,46.66,451075.0,41.3932,41.5532,41.3843,41.4821,451075.0
2022-06-17 15:30:00,46.67,46.8,46.52,46.79,681744.0,41.491,41.6066,41.3576,41.5977,681744.0
2022-06-17 15:40:00,46.79,46.81,46.57,46.73,772638.0,41.5977,41.6155,41.4021,41.5443,772638.0
2022-06-17 15:50:00,46.71,46.79,46.49,46.49,2130724.0,41.5265,41.5977,41.331,41.331,2130724.0
2022-06-21 09:30:00,47.96,48.04,47.75,47.76,1147922.0,42.6378,42.709,42.4511,42.46,1147922.0
2022-06-21 09:40:00,47.77,47.99,47.74,47.95,547951.0,42.4689,42.6645,42.4422,42.6289,547951.0
2022-06-21 09:50:00,47.96,48.32,47.95,48.29,555148.0,42.6378,42.9579,42.6289,42.9312,555148.0
2022-06-21 10:00:00,48.28,48.34,48.09,48.09,625913.0,42.9223,42.9757,42.7534,42.7534,625913.0
2022-06-21 10:10:00,48.1,48.23,48.01,48.12,425365.0,42.7623,42.8779,42.6823,42.7801,425365.0
2022-06-21 10:20:00,48.11,48.2,47.9,47.93,429500.0,42.7712,42.8512,42.5845,42.6112,429500.0
2022-06-21 10:30:00,47.93,48.13,47.84,48.13,536662.0,42.6112,42.789,42.5312,42.789,536662.0
2022-06-21 10:40:00,48.13,48.2,47.93,48.0,312166.0,42.789,42.8512,42.6112,42.6734,312166.0
2022-06-21 10:50:00,48.0,48.02,47.94,47.98,319379.0,42.6734,42.6912,42.6201,42.6556,319379.0
2022-06-21 11:00:00,47.99,48.07,47.92,47.98,358183.0,42.6645,42.7356,42.6023,42.6556,358183.0
2022-06-21 11:10:00,47.98,47.98,47.72,47.73,309818.0,42.6556,42.6556,42.4245,42.4334,309818.0
2022-06-21 11:20:00,47.73,47.78,47.61,47.64,256163.0,42.4334,42.4778,42.3267,42.3533,256163.0
2022-06-21 11:30:00,47.64,47.68,47.54,47.55,297507.0,42.3533,42.3889,42.2644,42.2733,297507.0
2022-06-21 11:40:00,47.55,47.7,47.51,47.7,181555.0,42.2733,42.4067,42.2378,42.4067,181555.0
2022-06-21 11:50:00,47.69,47.7,47.56,47.57,275215.0,42.3978,42.4067,42.2822,42.2911,275215.0
2022-06-21 12:00:00,47.57,47.71,47.55,47.7,219637.0,42.2911,42.4156,42.2733,42.4067,219637.0
2022-06-21 12:10:00,47.7,47.81,47.65,47.8,228979.0,42.4067,42.5045,42.3622,42.4956,228979.0
2022-06-21 12:20:00,47.8,47.85,47.74,47.81,353407.0,42.4956,42.54,42.4422,42.5045,353407.0
2022-06-21 12:30:00,47.81,47.89,47.78,47.87,193578.0,42.5045,42.5756,42.4778,42.5578,193578.0
2022-06-21 12:40:00,47.86,47.89,47.8,47.82,156079.0,42.5489,42.5756,42.4956,42.5134,156079.0
2022-06-21 12:50:00,47.82,47.93,47.78,47.92,280097.0,42.5134,42.6112,42.4778,42.6023,280097.0
2022-06-21 13:00:00,47.92,47.99,47.87,47.9,243667.0,42.6023,42.6645,42.5578,42.5845,243667.0
2022-06-21 13:10:00,47.89,47.95,47.86,47.87,158496.0,42.5756,42.6289,42.5489,42.5578,158496.0
2022-06-21 13:20:00,47.87,47.89,47.8,47.82,142033.0,42.5578,42.5756,42.4956,42.5134,142033.0
2022-06-21 13:30:00,47.81,47.93,47.81,47.83,128003.0,42.5045,42.6112,42.5045,42.5223,128003.0
2022-06-21 13:40:00,47.83,47.83,47.72,47.77,229628.0,42.5223,42.5223,42.4245,42.4689,229628.0
2022-06-21 13:50:00,47.76,47.77,47.6,47.63,244586.0,42.46,42.4689,42.3178,42.3445,244586.0
2022-06-21 14:00:00,47.64,47.77,47.62,47.76,196354.0,42.3533,42.4689,42.3356,42.46,196354.0
2022-06-21 14:10:00,47.77,47.86,47.74,47.78,207314.0,42.4689,42.5489,42.4422,42.4778,207314.0
2022-06-21 14:20:00,47.77,47.84,47.72,47.8,158820.0,42.4689,42.5312,42.4245,42.4956,158820.0
2022-06-21 14:30:00,47.8,47.85,47.7,47.72,201961.0,42.4956,42.54,42.4067,42.4245,201961.0
2022-06-21 14:40:00,47.71,47.8,47.7,47.71,215715.0,42.4156,42.4956,42.4067,42.4156,215715.0
2022-06-21 14:50:00,47.72,47.94,47.71,47.94,175554.0,42.4245,42.6201,42.4156,42.6201,175554.0
2022-06-21 15:00:00,47.93,48.06,47.91,48.05,431503.0,42.6112,42.7267,42.5934,42.7178,431503.0
2022-06-21 15:10:00,48.06,48.08,48.01,48.02,229975.0,42.7267,42.7445,42.6823,42.6912,229975.0
2022-06-21 15:20:00,48.01,48.04,47.91,47.98,353414.0,42.6823,42.709,42.5934,42.6556,353414.0
2022-06-21 15:30:00,47.98,48.01,47.9,47.93,565314.0,42.6556,42.6823,42.5845,42.6112,565314.0
2022-06-21 15:40:00,47.93,48.05,47.88,48.04,602927.0,42.6112,42.7178,42.5667,42.709,602927.0
2022-06-21 15:50:00,48.03,48.09,47.9,47.97,1336776.0,42.7001,42.7534,42.5845,42.6467,1336776.0
2022-06-22 09:30:00,47.33,47.54,47.18,47.29,871415.0,42.0777,42.2644,41.9444,42.0422,871415.0
2022-06-22 09:40:00,47.28,47.33,47.12,47.31,514659.0,42.0333,42.0777,41.8911,42.06,514659.0
2022-06-22 09:50:00,47.3,47.51,47.12,47.33,393181.0,42.0511,42.2378,41.8911,42.0777,393181.0
2022-06-22 10:00:00,47.32,47.69,47.3,47.69,308007.0,42.0689,42.3978,42.0511,42.3978,308007.0
2022-06-22 10:10:00,47.68,47.83,47.6,47.81,307087.0,42.3889,42.5223,42.3178,42.5045,307087.0
2022-06-22 10:20:00,47.82,47.96,47.73,47.95,303715.0,42.5134,42.6378,42.4334,42.6289,303715.0
2022-06-22 10:30:00,47.95,47.98,47.82,47.98,313267.0,42.6289,42.6556,42.5134,42.6556,313267.0
2022-06-22 10:40:00,47.98,47.99,47.76,47.81,315143.0,42.6556,42.6645,42.46,42.5045,315143.0
2022-06-22 10:50:00,47.8,47.83,47.63,47.66,172393.0,42.4956,42.5223,42.3445,42.3711,172393.0
2022-06-22 11:00:00,47.65,47.66,47.42,47.43,368541.0,42.3622,42.3711,42.1578,42.1667,368541.0
2022-06-22 11:10:00,47.43,47.47,47.32,47.4,395877.0,42.1667,42.2022,42.0689,42.14,395877.0
2022-06-22 11:20:00,47.4,47.41,47.26,47.38,420723.0,42.14,42.1489,42.0155,42.1222,420723.0
2022-06-22 11:30:00,47.38,47.49,47.35,47.39,355634.0,42.1222,42.22,42.0955,42.1311,355634.0
2022-06-22 11:40:00,47.39,47.4,47.12,47.23,469556.0,42.1311,42.14,41.8911,41.9888,469556.0
2022-06-22 11:50:00,47.24,47.26,46.94,47.02,417054.0,41.9977,42.0155,41.731,41.8021,417054.0
2022-06-22 12:00:00,47.02,47.16,46.96,47.0,395579.0,41.8021,41.9266,41.7488,41.7844,395579.0
2022-06-22 12:10:00,46.99,47.28,46.98,47.27,302827.0,41.7755,42.0333,41.7666,42.0244,302827.0
2022-06-22 12:20:00,47.26,47.3,47.13,47.13,302294.0,42.0155,42.0511,41.8999,41.8999,302294.0
2022-06-22 12:30:00,47.13,47.29,47.12,47.15,294658.0,41.8999,42.0422,41.8911,41.9177,294658.0
2022-06-22 12:40:00,47.15,47.28,47.15,47.23,228744.0,41.9177,42.0333,41.9177,41.9888,228744.0
2022-06-22 12:50:00,47.23,47.26,47.08,47.16,306571.0,41.9888,42.0155,41.8555,41.9266,306571.0
2022-06-22 13:00:00,47.16,47.19,47.04,47.07,203076.0,41.9266,41.9533,41.8199,41.8466,203076.0
2022-06-22 13:10:00,47.06,47.14,47.06,47.14,280872.0,41.8377,41.9088,41.8377,41.9088,280872.0
2022-06-22 13:20:00,47.14,47.24,47.12,47.18,282605.0,41.9088,41.9977,41.8911,41.9444,282605.0
2022-06-22 13:30:00,47.18,47.18,47.07,47.16,202899.0,41.9444,41.9444,41.8466,41.9266,202899.0
2022-06-22 13:40:00,47.15,47.24,47.14,47.23,326751.0,41.9177,41.9977,41.9088,41.9888,326751.0
2022-06-22 13:50:00,47.22,47.24,47.11,47.19,355487.0,41.98,41.9977,41.8822,41.9533,355487.0
2022-06-22 14:00:00,47.19,47.29,47.16,47.24,352138.0,41.9533,42.0422,41.9266,41.9977,352138.0
2022-06-22 14:10:00,47.23,47.31,47.19,47.28,465262.0,41.9888,42.06,41.9533,42.0333,465262.0
2022-06-22 14:20:00,47.28,47.33,47.18,47.3,267611.0,42.0333,42.0777,41.9444,42.0511,267611.0
2022-06-22 14:30:00,47.3,47.34,47.25,47.29,200038.0,42.0511,42.0866,42.0066,42.0422,200038.0
2022-06-22 14:40:00,47.28,47.33,47.22,47.23,178034.0,42.0333,42.0777,41.98,41.9888,178034.0
2022-06-22 14:50:00,47.23,47.4,47.2,47.39,299678.0,41.9888,42.14,41.9622,42.1311,299678.0
2022-06-22 15:00:00,47.4,47.43,47.3,47.35,210545.0,42.14,42.1667,42.0511,42.0955,210545.0
2022-06-22 15:10:00,47.36,47.38,47.28,47.32,224657.0,42.1044,42.1222,42.0333,42.0689,224657.0
2022-06-22 15:20:00,47.32,47.39,47.23,47.26,246223.0,42.0689,42.1311,41.9888,42.0155,246223.0
2022-06-22 15:30:00,47.26,47.31,47.2,47.25,331419.0,42.0155,42.06,41.9622,42.0066,331419.0
2022-06-22 15:40:00,47.25,47.31,47.2,47.26,423312.0,42.0066,42.06,41.9622,42.0155,423312.0
2022-06-22 15:50:00,47.26,47.34,47.15,47.15,1387806.0,42.0155,42.0866,41.9177,41.9177,1387806.0
2022-06-23 09:30:00,46.87,46.87,46.43,46.73,1066030.0,41.6688,41.6688,41.2776,41.5443,1066030.0
2022-06-23 09:40:00,46.73,46.91,46.58,46.78,809945.0,41.5443,41.7044,41.411,41.5888,809945.0
2022-06-23 09:50:00,46.78,46.78,46.46,46.73,659289.0,41.5888,41.5888,41.3043,41.5443,659289.0
2022-06-23 10:00:00,46.73,46.78,46.36,46.39,424445.0,41.5443,41.5888,41.2154,41.2421,424445.0
2022-06-23 10:10:00,46.39,46.48,46.32,46.44,619843.0,41.2421,41.3221,41.1798,41.2865,619843.0
2022-06-23 10:20:00,46.45,46.59,46.4,46.46,546153.0,41.2954,41.4199,41.251,41.3043,546153.0
2022-06-23 10:30:00,46.47,46.54,46.21,46.3,580780.0,41.3132,41.3754,41.082,41.162,580780.0
2022-06-23 10:40:00,46.3,46.41,46.24,46.35,485444.0,41.162,41.2598,41.1087,41.2065,485444.0
2022-06-23 10:50:00,46.35,46.42,46.3,46.41,347594.0,41.2065,41.2687,41.162,41.2598,347594.0
2022-06-23 11:00:00,46.41,46.42,46.26,46.35,255338.0,41.2598,41.2687,41.1265,41.2065,255338.0
2022-06-23 11:10:00,46.36,46.39,46.25,46.27,312183.0,41.2154,41.2421,41.1176,41.1354,312183.0
2022-06-23 11:20:00,46.27,46.31,46.08,46.09,419883.0,41.1354,41.1709,40.9665,40.9754,419883.0
2022-06-23 11:30:00,46.09,46.13,45.86,45.87,610811.0,40.9754,41.0109,40.7709,40.7798,610811.0
2022-06-23 11:40:00,45.87,46.04,45.86,46.01,303458.0,40.7798,40.9309,40.7709,40.9042,303458.0
2022-06-23 11:50:00,46.01,46.02,45.87,45.9,292349.0,40.9042,40.9131,40.7798,40.8064,292349.0
2022-06-23 12:00:00,45.9,45.92,45.74,45.77,326792.0,40.8064,40.8242,40.6642,40.6909,326792.0
2022-06-23 12:10:00,45.78,45.94,45.76,45.87,304706.0,40.6998,40.842,40.682,40.7798,304706.0
2022-06-23 12:20:00,45.87,45.93,45.76,45.81,318745.0,40.7798,40.8331,40.682,40.7264,318745.0
2022-06-23 12:30:00,45.81,45.84,45.66,45.7,328048.0,40.7264,40.7531,40.5931,40.6286,328048.0
2022-06-23 12:40:00,45.69,45.78,45.63,45.68,376651.0,40.6197,40.6998,40.5664,40.6108,376651.0
2022-06-23 12:50:00,45.68,45.74,45.61,45.73,287678.0,40.6108,40.6642,40.5486,40.6553,287678.0
2022-06-23 13:00:00,45.73,45.82,45.65,45.75,350507.0,40.6553,40.7353,40.5842,40.6731,350507.0
2022-06-23 13:10:00,45.75,45.89,45.75,45.88,247285.0,40.6731,40.7975,40.6731,40.7887,247285.0
2022-06-23 13:20:00,45.89,45.89,45.72,45.75,442959.0,40.7975,40.7975,40.6464,40.6731,442959.0
2022-06-23 13:30:00,45.75,45.83,45.59,45.64,310023.0,40.6731,40.7442,40.5308,40.5753,310023.0
2022-06-23 13:40:00,45.64,45.75,45.59,45.71,293602.0,40.5753,40.6731,40.5308,40.6375,293602.0
2022-06-23 13:50:00,45.71,45.82,45.69,45.69,345228.0,40.6375,40.7353,40.6197,40.6197,345228.0
2022-06-23 14:00:00,45.69,45.73,45.62,45.68,257349.0,40.6197,40.6553,40.5575,40.6108,257349.0
2022-06-23 14:10:00,45.67,45.76,45.64,45.73,255542.0,40.602,40.682,40.5753,40.6553,255542.0
2022-06-23 14:20:00,45.73,45.81,45.67,45.8,335538.0,40.6553,40.7264,40.602,40.7175,335538.0
2022-06-23 14:30:00,45.8,45.9,45.79,45.86,759222.0,40.7175,40.8064,40.7086,40.7709,759222.0
2022-06-23 14:40:00,45.87,45.87,45.75,45.78,430700.0,40.7798,40.7798,40.6731,40.6998,430700.0
2022-06-23 14:50:00,45.79,45.9,45.78,45.9,327362.0,40.7086,40.8064,40.6998,40.8064,327362.0
2022-06-23 15:00:00,45.9,45.91,45.81,45.83,642339.0,40.8064,40.8153,40.7264,40.7442,642339.0
2022-06-23 15:10:00,45.84,45.89,45.76,45.84,655774.0,40.7531,40.7975,40.682,40.7531,655774.0
2022-06-23 15:20:00,45.84,46.06,45.82,46.02,716062.0,40.7531,40.9487,40.7353,40.9131,716062.0
2022-06-23 15:30:00,46.02,46.25,46.01,46.22,684476.0,40.9131,41.1176,40.9042,41.0909,684476.0
2022-06-23 15:40:00,46.22,46.33,46.17,46.3,862909.0,41.0909,41.1887,41.0465,41.162,862909.0
2022-06-23 15:50:00,46.3,46.4,46.2,46.34,1823997.0,41.162,41.251,41.0731,41.1976,1823997.0
2022-06-24 09:30:00,45.56,46.28,45.53,45.82,1936814.0,40.5042,41.1443,40.4775,40.7353,1936814.0
2022-06-24 09:40:00,45.83,46.19,45.62,46.19,1491778.0,40.7442,41.0643,40.5575,41.0643,1491778.0
2022-06-24 09:50:00,46.19,46.85,46.19,46.83,1447807.0,41.0643,41.651,41.0643,41.6332,1447807.0
2022-06-24 10:00:00,46.83,47.5,46.83,47.46,1522703.0,41.6332,42.2289,41.6332,42.1933,1522703.0
2022-06-24 10:10:00,47.46,47.48,47.05,47.11,744032.0,42.1933,42.2111,41.8288,41.8822,744032.0
2022-06-24 10:20:00,47.12,47.3,47.07,47.13,590161.0,41.8911,42.0511,41.8466,41.8999,590161.0
2022-06-24 10:30:00,47.13,47.34,47.05,47.32,495511.0,41.8999,42.0866,41.8288,42.0689,495511.0
2022-06-24 10:40:00,47.32,47.65,47.22,47.64,590228.0,42.0689,42.3622,41.98,42.3533,590228.0
2022-06-24 10:50:00,47.64,47.77,47.62,47.71,463894.0,42.3533,42.4689,42.3356,42.4156,463894.0
2022-06-24 11:00:00,47.71,47.89,47.68,47.87,345918.0,42.4156,42.5756,42.3889,42.5578,345918.0
2022-06-24 11:10:00,47.88,47.89,47.52,47.55,458482.0,42.5667,42.5756,42.2467,42.2733,458482.0
2022-06-24 11:20:00,47.55,47.79,47.54,47.79,471742.0,42.2733,42.4867,42.2644,42.4867,471742.0
2022-06-24 11:30:00,47.79,48.04,47.76,48.04,487967.0,42.4867,42.709,42.46,42.709,487967.0
2022-06-24 11:40:00,48.05,48.22,48.02,48.05,519108.0,42.7178,42.869,42.6912,42.7178,519108.0
2022-06-24 11:50:00,48.05,48.26,48.04,48.18,244460.0,42.7178,42.9045,42.709,42.8334,244460.0
2022-06-24 12:00:00,48.18,48.25,48.09,48.13,356950.0,42.8334,42.8957,42.7534,42.789,356950.0
2022-06-24 12:10:00,48.13,48.15,48.06,48.11,326204.0,42.789,42.8068,42.7267,42.7712,326204.0
2022-06-24 12:20:00,48.12,48.13,47.91,47.91,352591.0,42.7801,42.789,42.5934,42.5934,352591.0
2022-06-24 12:30:00,47.91,48.1,47.83,48.08,410734.0,42.5934,42.7623,42.5223,42.7445,410734.0
2022-06-24 12:40:00,48.07,48.24,48.04,48.17,481857.0,42.7356,42.8868,42.709,42.8245,481857.0
2022-06-24 12:50:00,48.17,48.21,48.08,48.09,187687.0,42.8245,42.8601,42.7445,42.7534,187687.0
2022-06-24 13:00:00,48.09,48.1,47.97,48.0,233140.0,42.7534,42.7623,42.6467,42.6734,233140.0
2022-06-24 13:10:00,48.01,48.21,47.99,48.06,305706.0,42.6823,42.8601,42.6645,42.7267,305706.0
2022-06-24 13:20:00,48.05,48.06,47.91,47.96,273833.0,42.7178,42.7267,42.5934,42.6378,273833.0
2022-06-24 13:30:00,47.96,47.96,47.8,47.83,311593.0,42.6378,42.6378,42.4956,42.5223,311593.0
2022-06-24 13:40:00,47.83,47.93,47.8,47.89,244510.0,42.5223,42.6112,42.4956,42.5756,244510.0
2022-06-24 13:50:00,47.9,47.94,47.84,47.93,236483.0,42.5845,42.6201,42.5312,42.6112,236483.0
2022-06-24 14:00:00,47.94,48.0,47.89,47.9,172016.0,42.6201,42.6734,42.5756,42.5845,172016.0
2022-06-24 14:10:00,47.9,48.0,47.89,47.94,160193.0,42.5845,42.6734,42.5756,42.6201,160193.0
2022-06-24 14:20:00,47.94,47.94,47.79,47.89,242688.0,42.6201,42.6201,42.4867,42.5756,242688.0
2022-06-24 14:30:00,47.9,47.94,47.83,47.84,209655.0,42.5845,42.6201,42.5223,42.5312,209655.0
2022-06-24 14:40:00,47.84,47.9,47.83,47.89,148430.0,42.5312,42.5845,42.5223,42.5756,148430.0
2022-06-24 14:50:00,47.89,47.94,47.84,47.91,218292.0,42.5756,42.6201,42.5312,42.5934,218292.0
2022-06-24 15:00:00,47.91,47.97,47.88,47.92,357319.0,42.5934,42.6467,42.5667,42.6023,357319.0
2022-06-24 15:10:00,47.92,47.97,47.86,47.95,268084.0,42.6023,42.6467,42.5489,42.6289,268084.0
2022-06-24 15:20:00,47.94,47.99,47.93,47.95,283756.0,42.6201,42.6645,42.6112,42.6289,283756.0
2022-06-24 15:30:00,47.95,47.99,47.88,47.89,582287.0,42.6289,42.6645,42.5667,42.5756,582287.0
2022-06-24 15:40:00,47.89,47.94,47.82,47.84,660630.0,42.5756,42.6201,42.5134,42.5312,660630.0
2022-06-24 15:50:00,47.84,47.91,47.68,47.87,2162918.0,42.5312,42.5934,42.3889,42.5578,2162918.0
2022-06-27 09:30:00,48.06,48.4,47.87,47.99,1167782.0,42.7267,43.029,42.5578,42.6645,1167782.0
2022-06-27 09:40:00,48.01,48.12,47.51,47.59,460471.0,42.6823,42.7801,42.2378,42.3089,460471.0
2022-06-27 09:50:00,47.58,47.69,47.37,47.4,407661.0,42.3,42.3978,42.1133,42.14,407661.0
2022-06-27 10:00:00,47.38,47.53,47.26,47.39,532247.0,42.1222,42.2556,42.0155,42.1311,532247.0
2022-06-27 10:10:00,47.38,47.59,47.26,47.57,369882.0,42.1222,42.3089,42.0155,42.2911,369882.0
2022-06-27 10:20:00,47.56,47.62,47.25,47.33,451023.0,42.2822,42.3356,42.0066,42.0777,451023.0
2022-06-27 10:30:00,47.3,47.53,47.29,47.52,347741.0,42.0511,42.2556,42.0422,42.2467,347741.0
2022-06-27 10:40:00,47.51,47.86,47.51,47.77,447534.0,42.2378,42.5489,42.2378,42.4689,447534.0
2022-06-27 10:50:00,47.78,47.98,47.75,47.9,320734.0,42.4778,42.6556,42.4511,42.5845,320734.0
2022-06-27 11:00:00,47.89,47.94,47.8,47.83,261521.0,42.5756,42.6201,42.4956,42.5223,261521.0
2022-06-27 11:10:00,47.82,48.11,47.79,48.09,369222.0,42.5134,42.7712,42.4867,42.7534,369222.0
2022-06-27 11:20:00,48.09,48.3,48.05,48.23,380645.0,42.7534,42.9401,42.7178,42.8779,380645.0
2022-06-27 11:30:00,48.23,48.3,48.16,48.26,315279.0,42.8779,42.9401,42.8156,42.9045,315279.0
2022-06-27 11:40:00,48.28,48.37,48.27,48.31,231486.0,42.9223,43.0023,42.9134,42.949,231486.0
2022-06-27 11:50:00,48.3,48.31,48.18,48.22,208464.0,42.9401,42.949,42.8334,42.869,208464.0
2022-06-27 12:00:00,48.21,48.21,47.93,48.0,314466.0,42.8601,42.8601,42.6112,42.6734,314466.0
2022-06-27 12:10:00,48.0,48.0,47.84,47.94,242216.0,42.6734,42.6734,42.5312,42.6201,242216.0
2022-06-27 12:20:00,47.95,48.01,47.77,47.82,289408.0,42.6289,42.6823,42.4689,42.5134,289408.0
2022-06-27 12:30:00,47.81,47.86,47.7,47.83,219286.0,42.5045,42.5489,42.4067,42.5223,219286.0
2022-06-27 12:40:00,47.84,47.95,47.8,47.93,221301.0,42.5312,42.6289,42.4956,42.6112,221301.0
2022-06-27 12:50:00,47.92,47.97,47.89,47.95,192107.0,42.6023,42.6467,42.5756,42.6289,192107.0
2022-06-27 13:00:00,47.95,47.96,47.76,47.86,189170.0,42.6289,42.6378,42.46,42.5489,189170.0
2022-06-27 13:10:00,47.86,47.95,47.75,47.86,270181.0,42.5489,42.6289,42.4511,42.5489,270181.0
2022-06-27 13:20:00,47.87,47.88,47.71,47.73,187043.0,42.5578,42.5667,42.4156,42.4334,187043.0
2022-06-27 13:30:00,47.72,47.73,47.65,47.71,224634.0,42.4245,42.4334,42.3622,42.4156,224634.0
2022-06-27 13:40:00,47.7,47.74,47.62,47.72,206358.0,42.4067,42.4422,42.3356,42.4245,206358.0
2022-06-27 13:50:00,47.72,47.77,47.68,47.73,196837.0,42.4245,42.4689,42.3889,42.4334,196837.0
2022-06-27 14:00:00,47.73,47.79,47.65,47.73,199299.0,42.4334,42.4867,42.3622,42.4334,199299.0
2022-06-27 14:10:00,47.73,47.84,47.7,47.84,231572.0,42.4334,42.5312,42.4067,42.5312,231572.0
2022-06-27 14:20:00,47.84,47.85,47.75,47.76,174032.0,42.5312,42.54,42.4511,42.46,174032.0
2022-06-27 14:30:00,47.76,47.82,47.71,47.8,182600.0,42.46,42.5134,42.4156,42.4956,182600.0
2022-06-27 14:40:00,47.8,47.8,47.7,47.78,133001.0,42.4956,42.4956,42.4067,42.4778,133001.0
2022-06-27 14:50:00,47.78,47.78,47.7,47.71,164566.0,42.4778,42.4778,42.4067,42.4156,164566.0
2022-06-27 15:00:00,47.71,47.73,47.58,47.69,283534.0,42.4156,42.4334,42.3,42.3978,283534.0
2022-06-27 15:10:00,47.69,47.84,47.68,47.8,349944.0,42.3978,42.5312,42.3889,42.4956,349944.0
2022-06-27 15:20:00,47.8,47.89,47.77,47.88,257893.0,42.4956,42.5756,42.4689,42.5667,257893.0
2022-06-27 15:30:00,47.87,47.88,47.67,47.72,329783.0,42.5578,42.5667,42.38,42.4245,329783.0
2022-06-27 15:40:00,47.73,47.88,47.67,47.8,392275.0,42.4334,42.5667,42.38,42.4956,392275.0
2022-06-27 15:50:00,47.81,47.85,47.64,47.85,1319450.0,42.5045,42.54,42.3533,42.54,1319450.0
2022-06-28 09:30:00,48.4,49.07,48.4,49.0,1380577.0,43.029,43.6247,43.029,43.5624,1380577.0
2022-06-28 09:40:00,49.02,49.11,48.84,49.04,819708.0,43.5802,43.6602,43.4202,43.598,819708.0
2022-06-28 09:50:00,49.04,49.06,48.81,48.97,487609.0,43.598,43.6158,43.3935,43.5358,487609.0
2022-06-28 10:00:00,48.97,48.98,48.31,48.39,591277.0,43.5358,43.5446,42.949,43.0201,591277.0
2022-06-28 10:10:00,48.39,48.71,48.39,48.53,526806.0,43.0201,43.3046,43.0201,43.1446,526806.0
2022-06-28 10:20:00,48.52,48.55,48.35,48.51,476341.0,43.1357,43.1624,42.9846,43.1268,476341.0
2022-06-28 10:30:00,48.5,48.52,48.32,48.47,382151.0,43.1179,43.1357,42.9579,43.0912,382151.0
2022-06-28 10:40:00,48.46,48.48,48.22,48.31,277291.0,43.0823,43.1001,42.869,42.949,277291.0
2022-06-28 10:50:00,48.32,48.39,48.24,48.37,352760.0,42.9579,43.0201,42.8868,43.0023,352760.0
2022-06-28 11:00:00,48.36,48.41,48.27,48.27,368899.0,42.9934,43.0379,42.9134,42.9134,368899.0
2022-06-28 11:10:00,48.28,48.29,47.88,47.88,569598.0,42.9223,42.9312,42.5667,42.5667,569598.0
2022-06-28 11:20:00,47.88,47.91,47.49,47.49,633017.0,42.5667,42.5934,42.22,42.22,633017.0
2022-06-28 11:30:00,47.49,47.73,47.44,47.57,457921.0,42.22,42.4334,42.1755,42.2911,457921.0
2022-06-28 11:40:00,47.56,47.66,47.51,47.62,334196.0,42.2822,42.3711,42.2378,42.3356,334196.0
2022-06-28 11:50:00,47.62,47.63,47.48,47.49,683511.0,42.3356,42.3445,42.2111,42.22,683511.0
2022-06-28 12:00:00,47.49,47.52,47.33,47.34,679338.0,42.22,42.2467,42.0777,42.0866,679338.0
2022-06-28 12:10:00,47.34,47.65,47.33,47.54,313430.0,42.0866,42.3622,42.0777,42.2644,313430.0
2022-06-28 12:20:00,47.53,47.64,47.5,47.61,656822.0,42.2556,42.3533,42.2289,42.3267,656822.0
2022-06-28 12:30:00,47.6,47.62,47.47,47.51,340609.0,42.3178,42.3356,42.2022,42.2378,340609.0
2022-06-28 12:40:00,47.51,47.61,47.49,47.52,555682.0,42.2378,42.3267,42.22,42.2467,555682.0
2022-06-28 12:50:00,47.53,47.55,47.37,47.42,290139.0,42.2556,42.2733,42.1133,42.1578,290139.0
2022-06-28 13:00:00,47.42,47.48,47.26,47.28,376893.0,42.1578,42.2111,42.0155,42.0333,376893.0
2022-06-28 13:10:00,47.28,47.32,47.19,47.23,318644.0,42.0333,42.0689,41.9533,41.9888,318644.0
2022-06-28 13:20:00,47.23,47.33,47.13,47.32,284723.0,41.9888,42.0777,41.8999,42.0689,284723.0
2022-06-28 13:30:00,47.31,47.36,47.17,47.22,244717.0,42.06,42.1044,41.9355,41.98,244717.0
2022-06-28 13:40:00,47.21,47.37,47.19,47.35,326558.0,41.9711,42.1133,41.9533,42.0955,326558.0
2022-06-28 13:50:00,47.35,47.43,47.29,47.34,346174.0,42.0955,42.1667,42.0422,42.0866,346174.0
2022-06-28 14:00:00,47.34,47.4,47.19,47.19,202436.0,42.0866,42.14,41.9533,41.9533,202436.0
2022-06-28 14:10:00,47.19,47.21,47.01,47.04,260075.0,41.9533,41.9711,41.7933,41.8199,260075.0
2022-06-28 14:20:00,47.03,47.11,46.97,47.09,370310.0,41.811,41.8822,41.7577,41.8644,370310.0
2022-06-28 14:30:00,47.09,47.1,46.94,46.94,224451.0,41.8644,41.8733,41.731,41.731,224451.0
2022-06-28 14:40:00,46.95,47.07,46.94,47.04,370006.0,41.7399,41.8466,41.731,41.8199,370006.0
2022-06-28 14:50:00,47.05,47.12,47.02,47.11,413392.0,41.8288,41.8911,41.8021,41.8822,413392.0
2022-06-28 15:00:00,47.11,47.17,47.03,47.05,348728.0,41.8822,41.9355,41.811,41.8288,348728.0
2022-06-28 15:10:00,47.04,47.15,47.04,47.15,222969.0,41.8199,41.9177,41.8199,41.9177,222969.0
2022-06-28 15:20:00,47.14,47.29,47.09,47.23,381147.0,41.9088,42.0422,41.8644,41.9888,381147.0
2022-06-28 15:30:00,47.23,47.28,47.19,47.27,371703.0,41.9888,42.0333,41.9533,42.0244,371703.0
2022-06-28 15:40:00,47.27,47.27,47.15,47.22,491429.0,42.0244,42.0244,41.9177,41.98,491429.0
2022-06-28 15:50:00,47.21,47.3,47.16,47.2,1313497.0,41.9711,42.0511,41.9266,41.9622,1313497.0
2022-06-29 09:30:00,47.26,47.48,47.11,47.18,688707.0,42.0155,42.2111,41.8822,41.9444,688707.0
2022-06-29 09:40:00,47.17,47.5,47.08,47.46,436609.0,41.9355,42.2289,41.8555,42.1933,436609.0
2022-06-29 09:50:00,47.45,47.8,47.39,47.46,522530.0,42.1844,42.4956,42.1311,42.1933,522530.0
2022-06-29 10:00:00,47.45,47.56,47.25,47.26,247908.0,42.1844,42.2822,42.0066,42.0155,247908.0
2022-06-29 10:10:00,47.27,47.46,47.12,47.18,287753.0,42.0244,42.1933,41.8911,41.9444,287753.0
2022-06-29 10:20:00,47.17,47.4,47.12,47.26,228952.0,41.9355,42.14,41.8911,42.0155,228952.0
2022-06-29 10:30:00,47.24,47.38,47.14,47.26,362850.0,41.9977,42.1222,41.9088,42.0155,362850.0
2022-06-29 10:40:00,47.25,47.35,47.14,47.19,277061.0,42.0066,42.0955,41.9088,41.9533,277061.0
2022-06-29 10:50:00,47.2,47.26,47.02,47.08,233447.0,41.9622,42.0155,41.8021,41.8555,233447.0
2022-06-29 11:00:00,47.07,47.12,46.98,47.06,261279.0,41.8466,41.8911,41.7666,41.8377,261279.0
2022-06-29 11:10:00,47.07,47.09,46.94,46.95,175026.0,41.8466,41.8644,41.731,41.7399,175026.0
2022-06-29 11:20:00,46.95,46.96,46.81,46.86,259151.0,41.7399,41.7488,41.6155,41.6599,259151.0
2022-06-29 11:30:00,46.86,47.02,46.81,46.92,207767.0,41.6599,41.8021,41.6155,41.7132,207767.0
2022-06-29 11:40:00,46.91,46.96,46.76,46.86,236534.0,41.7044,41.7488,41.571,41.6599,236534.0
2022-06-29 11:50:00,46.87,46.99,46.84,46.94,180759.0,41.6688,41.7755,41.6421,41.731,180759.0
2022-06-29 12:00:00,46.94,46.96,46.73,46.74,136905.0,41.731,41.7488,41.5443,41.5532,136905.0
2022-06-29 12:10:00,46.75,46.86,46.69,46.82,155323.0,41.5621,41.6599,41.5088,41.6243,155323.0
2022-06-29 12:20:00,46.83,46.9,46.65,46.7,187772.0,41.6332,41.6955,41.4732,41.5177,187772.0
2022-06-29 12:30:00,46.7,46.82,46.63,46.78,243661.0,41.5177,41.6243,41.4554,41.5888,243661.0
2022-06-29 12:40:00,46.77,46.89,46.76,46.8,140721.0,41.5799,41.6866,41.571,41.6066,140721.0
2022-06-29 12:50:00,46.8,46.89,46.78,46.87,185406.0,41.6066,41.6866,41.5888,41.6688,185406.0
2022-06-29 13:00:00,46.86,46.99,46.8,46.99,250687.0,41.6599,41.7755,41.6066,41.7755,250687.0
2022-06-29 13:10:00,47.0,47.03,46.74,46.77,163818.0,41.7844,41.811,41.5532,41.5799,163818.0
2022-06-29 13:20:00,46.77,46.83,46.73,46.79,191618.0,41.5799,41.6332,41.5443,41.5977,191618.0
2022-06-29 13:30:00,46.79,46.94,46.77,46.91,211315.0,41.5977,41.731,41.5799,41.7044,211315.0
2022-06-29 13:40:00,46.92,46.97,46.87,46.95,272297.0,41.7132,41.7577,41.6688,41.7399,272297.0
2022-06-29 13:50:00,46.95,47.1,46.94,47.09,280156.0,41.7399,41.8733,41.731,41.8644,280156.0
2022-06-29 14:00:00,47.09,47.2,47.07,47.1,253761.0,41.8644,41.9622,41.8466,41.8733,253761.0
2022-06-29 14:10:00,47.1,47.21,47.06,47.17,280464.0,41.8733,41.9711,41.8377,41.9355,280464.0
2022-06-29 14:20:00,47.18,47.21,47.11,47.21,241605.0,41.9444,41.9711,41.8822,41.9711,241605.0
2022-06-29 14:30:00,47.21,47.22,47.13,47.16,191464.0,41.9711,41.98,41.8999,41.9266,191464.0
2022-06-29 14:40:00,47.16,47.18,47.05,47.09,215094.0,41.9266,41.9444,41.8288,41.8644,215094.0
2022-06-29 14:50:00,47.09,47.22,47.06,47.18,198768.0,41.8644,41.98,41.8377,41.9444,198768.0
2022-06-29 15:00:00,47.18,47.19,47.05,47.19,185039.0,41.9444,41.9533,41.8288,41.9533,185039.0
2022-06-29 15:10:00,47.18,47.23,47.08,47.15,233324.0,41.9444,41.9888,41.8555,41.9177,233324.0
2022-06-29 15:20:00,47.15,47.32,47.14,47.31,248469.0,41.9177,42.0689,41.9088,42.06,248469.0
2022-06-29 15:30:00,47.32,47.32,47.09,47.13,403277.0,42.0689,42.0689,41.8644,41.8999,403277.0
2022-06-29 15:40:00,47.13,47.13,47.0,47.02,593210.0,41.8999,41.8999,41.7844,41.8021,593210.0
2022-06-29 15:50:00,47.02,47.15,47.0,47.09,1225361.0,41.8021,41.9177,41.7844,41.8644,1225361.0
2022-06-30 09:30:00,46.22,46.24,45.71,45.81,1083022.0,41.0909,41.1087,40.6375,40.7264,1083022.0
2022-06-30 09:40:00,45.81,46.07,45.59,45.68,813015.0,40.7264,40.9576,40.5308,40.6108,813015.0
2022-06-30 09:50:00,45.67,45.68,45.26,45.48,889358.0,40.602,40.6108,40.2375,40.433,889358.0
2022-06-30 10:00:00,45.5,45.54,45.34,45.46,779489.0,40.4508,40.4864,40.3086,40.4153,779489.0
2022-06-30 10:10:00,45.46,45.67,45.37,45.6,599436.0,40.4153,40.602,40.3353,40.5397,599436.0
2022-06-30 10:20:00,45.6,45.75,45.46,45.51,371227.0,40.5397,40.6731,40.4153,40.4597,371227.0
2022-06-30 10:30:00,45.52,45.67,45.46,45.51,371894.0,40.4686,40.602,40.4153,40.4597,371894.0
2022-06-30 10:40:00,45.5,45.58,45.45,45.55,363496.0,40.4508,40.5219,40.4064,40.4953,363496.0
2022-06-30 10:50:00,45.55,45.85,45.54,45.79,460032.0,40.4953,40.762,40.4864,40.7086,460032.0
2022-06-30 11:00:00,45.79,45.94,45.69,45.94,331762.0,40.7086,40.842,40.6197,40.842,331762.0
2022-06-30 11:10:00,45.94,46.02,45.88,45.93,220639.0,40.842,40.9131,40.7887,40.8331,220639.0
2022-06-30 11:20:00,45.94,46.32,45.92,46.23,371969.0,40.842,41.1798,40.8242,41.0998,371969.0
2022-06-30 11:30:00,46.23,46.25,46.08,46.2,300049.0,41.0998,41.1176,40.9665,41.0731,300049.0
2022-06-30 11:40:00,46.19,46.36,46.17,46.31,353340.0,41.0643,41.2154,41.0465,41.1709,353340.0
2022-06-30 11:50:00,46.31,46.36,46.27,46.33,266589.0,41.1709,41.2154,41.1354,41.1887,266589.0
2022-06-30 12:00:00,46.33,46.34,46.15,46.16,185913.0,41.1887,41.1976,41.0287,41.0376,185913.0
2022-06-30 12:10:00,46.15,46.28,46.14,46.25,236304.0,41.0287,41.1443,41.0198,41.1176,236304.0
2022-06-30 12:20:00,46.25,46.59,46.23,46.59,244873.0,41.1176,41.4199,41.0998,41.4199,244873.0
2022-06-30 12:30:00,46.6,46.71,46.52,46.55,249292.0,41.4288,41.5265,41.3576,41.3843,249292.0
2022-06-30 12:40:00,46.55,46.57,46.36,46.37,188547.0,41.3843,41.4021,41.2154,41.2243,188547.0
2022-06-30 12:50:00,46.36,46.48,46.34,46.43,184082.0,41.2154,41.3221,41.1976,41.2776,184082.0
2022-06-30 13:00:00,46.44,46.51,46.32,46.34,166929.0,41.2865,41.3487,41.1798,41.1976,166929.0
2022-06-30 13:10:00,46.34,46.34,46.15,46.21,193875.0,41.1976,41.1976,41.0287,41.082,193875.0
2022-06-30 13:20:00,46.2,46.27,46.16,46.18,273023.0,41.0731,41.1354,41.0376,41.0554,273023.0
2022-06-30 13:30:00,46.19,46.28,46.15,46.27,165961.0,41.0643,41.1443,41.0287,41.1354,165961.0
2022-06-30 13:40:00,46.28,46.33,46.16,46.33,173708.0,41.1443,41.1887,41.0376,41.1887,173708.0
2022-06-30 13:50:00,46.32,46.39,46.24,46.3,183874.0,41.1798,41.2421,41.1087,41.162,183874.0
2022-06-30 14:00:00,46.3,46.32,46.16,46.21,296136.0,41.162,41.1798,41.0376,41.082,296136.0
2022-06-30 14:10:00,46.2,46.23,46.08,46.23,246598.0,41.0731,41.0998,40.9665,41.0998,246598.0
2022-06-30 14:20:00,46.23,46.24,46.05,46.23,253972.0,41.0998,41.1087,40.9398,41.0998,253972.0
2022-06-30 14:30:00,46.23,46.3,46.21,46.27,198397.0,41.0998,41.162,41.082,41.1354,198397.0
2022-06-30 14:40:00,46.27,46.27,46.01,46.1,183377.0,41.1354,41.1354,40.9042,40.9842,183377.0
2022-06-30 14:50:00,46.1,46.13,45.95,46.02,255526.0,40.9842,41.0109,40.8509,40.9131,255526.0
2022-06-30 15:00:00,46.01,46.08,45.83,45.84,349684.0,40.9042,40.9665,40.7442,40.7531,349684.0
2022-06-30 15:10:00,45.83,45.89,45.78,45.82,652131.0,40.7442,40.7975,40.6998,40.7353,652131.0
2022-06-30 15:20:00,45.82,46.07,45.82,46.06,316580.0,40.7353,40.9576,40.7353,40.9487,316580.0
2022-06-30 15:30:00,46.06,46.15,46.02,46.02,472929.0,40.9487,41.0287,40.9131,40.9131,472929.0
2022-06-30 15:40:00,46.02,46.17,45.89,46.07,580642.0,40.9131,41.0465,40.7975,40.9576,580642.0
2022-06-30 15:50:00,46.06,46.09,45.77,46.02,2192671.0,40.9487,40.9754,40.6909,40.9131,2192671.0
2022-07-01 09:30:00,45.74,46.36,45.74,46.32,642155.0,40.6642,41.2154,40.6642,41.1798,642155.0
2022-07-01 09:40:00,46.31,46.89,46.29,46.8,622683.0,41.1709,41.6866,41.1532,41.6066,622683.0
2022-07-01 09:50:00,46.82,46.88,46.59,46.61,678903.0,41.6243,41.6777,41.4199,41.4376,678903.0
2022-07-01 10:00:00,46.6,46.68,46.12,46.2,608165.0,41.4288,41.4999,41.002,41.0731,608165.0
2022-07-01 10:10:00,46.21,46.23,45.8,45.86,457834.0,41.082,41.0998,40.7175,40.7709,457834.0
2022-07-01 10:20:00,45.86,45.91,45.53,45.64,653480.0,40.7709,40.8153,40.4775,40.5753,653480.0
2022-07-01 10:30:00,45.63,45.67,45.34,45.41,428518.0,40.5664,40.602,40.3086,40.3708,428518.0
2022-07-01 10:40:00,45.42,45.83,45.4,45.73,374141.0,40.3797,40.7442,40.3619,40.6553,374141.0
2022-07-01 10:50:00,45.73,45.94,45.62,45.89,443964.0,40.6553,40.842,40.5575,40.7975,443964.0
2022-07-01 11:00:00,45.87,46.0,45.77,45.95,260419.0,40.7798,40.8953,40.6909,40.8509,260419.0
2022-07-01 11:10:00,45.94,46.13,45.87,46.08,463983.0,40.842,41.0109,40.7798,40.9665,463983.0
2022-07-01 11:20:00,46.09,46.14,45.95,46.01,286813.0,40.9754,41.0198,40.8509,40.9042,286813.0
2022-07-01 11:30:00,46.02,46.17,46.01,46.13,432606.0,40.9131,41.0465,40.9042,41.0109,432606.0
2022-07-01 11:40:00,46.14,46.21,46.08,46.17,214427.0,41.0198,41.082,40.9665,41.0465,214427.0
2022-07-01 11:50:00,46.17,46.17,45.85,45.92,162357.0,41.0465,41.0465,40.762,40.8242,162357.0
2022-07-01 12:00:00,45.92,46.02,45.89,45.97,192965.0,40.8242,40.9131,40.7975,40.8687,192965.0
2022-07-01 12:10:00,45.96,46.23,45.94,46.22,253880.0,40.8598,41.0998,40.842,41.0909,253880.0
2022-07-01 12:20:00,46.22,46.43,46.19,46.41,197966.0,41.0909,41.2776,41.0643,41.2598,197966.0
2022-07-01 12:30:00,46.41,46.41,46.23,46.23,156867.0,41.2598,41.2598,41.0998,41.0998,156867.0
2022-07-01 12:40:00,46.24,46.3,46.22,46.28,139294.0,41.1087,41.162,41.0909,41.1443,139294.0
2022-07-01 12:50:00,46.28,46.43,46.23,46.23,144310.0,41.1443,41.2776,41.0998,41.0998,144310.0
2022-07-01 13:00:00,46.22,46.31,46.21,46.31,117279.0,41.0909,41.1709,41.082,41.1709,117279.0
2022-07-01 13:10:00,46.31,46.39,46.26,46.36,183874.0,41.1709,41.2421,41.1265,41.2154,183874.0
2022-07-01 13:20:00,46.35,46.4,46.29,46.38,123871.0,41.2065,41.251,41.1532,41.2332,123871.0
2022-07-01 13:30:00,46.39,46.53,46.35,46.46,210878.0,41.2421,41.3665,41.2065,41.3043,210878.0
2022-07-01 13:40:00,46.47,46.55,46.42,46.55,168706.0,41.3132,41.3843,41.2687,41.3843,168706.0
2022-07-01 13:50:00,46.55,46.56,46.48,46.54,177858.0,41.3843,41.3932,41.3221,41.3754,177858.0
2022-07-01 14:00:00,46.54,46.58,46.41,46.46,176580.0,41.3754,41.411,41.2598,41.3043,176580.0
2022-07-01 14:10:00,46.46,46.57,46.36,46.56,206862.0,41.3043,41.4021,41.2154,41.3932,206862.0
2022-07-01 14:20:00,46.56,46.67,46.53,46.57,184356.0,41.3932,41.491,41.3665,41.4021,184356.0
2022-07-01 14:30:00,46.58,46.71,46.58,46.68,127262.0,41.411,41.5265,41.411,41.4999,127262.0
2022-07-01 14:40:00,46.67,46.75,46.64,46.73,140236.0,41.491,41.5621,41.4643,41.5443,140236.0
2022-07-01 14:50:00,46.73,46.73,46.62,46.72,141558.0,41.5443,41.5443,41.4465,41.5354,141558.0
2022-07-01 15:00:00,46.73,46.75,46.59,46.75,191499.0,41.5443,41.5621,41.4199,41.5621,191499.0
2022-07-01 15:10:00,46.76,46.84,46.73,46.81,268343.0,41.571,41.6421,41.5443,41.6155,268343.0
2022-07-01 15:20:00,46.81,46.89,46.75,46.84,248190.0,41.6155,41.6866,41.5621,41.6421,248190.0
2022-07-01 15:30:00,46.84,46.98,46.83,46.98,419186.0,41.6421,41.7666,41.6332,41.7666,419186.0
2022-07-01 15:40:00,46.98,47.04,46.86,46.94,608075.0,41.7666,41.8199,41.6599,41.731,608075.0
2022-07-01 15:50:00,46.93,46.94,46.77,46.88,1214150.0,41.7221,41.731,41.5799,41.6777,1214150.0
2022-07-05 09:30:00,45.69,45.71,45.08,45.17,1353208.0,40.6197,40.6375,40.0774,40.1574,1353208.0
2022-07-05 09:40:00,45.17,45.32,45.1,45.19,871942.0,40.1574,40.2908,40.0952,40.1752,871942.0
2022-07-05 09:50:00,45.2,45.25,44.93,45.04,902515.0,40.1841,40.2286,39.9441,40.0419,902515.0
2022-07-05 10:00:00,45.04,45.31,44.99,45.3,657902.0,40.0419,40.2819,39.9974,40.273,657902.0
2022-07-05 10:10:00,45.29,45.58,45.26,45.48,543675.0,40.2641,40.5219,40.2375,40.433,543675.0
2022-07-05 10:20:00,45.48,45.52,45.29,45.43,341185.0,40.433,40.4686,40.2641,40.3886,341185.0
2022-07-05 10:30:00,45.44,45.82,45.42,45.8,501396.0,40.3975,40.7353,40.3797,40.7175,501396.0
2022-07-05 10:40:00,45.8,45.89,45.38,45.47,541934.0,40.7175,40.7975,40.3441,40.4242,541934.0
2022-07-05 10:50:00,45.47,45.53,45.34,45.52,344572.0,40.4242,40.4775,40.3086,40.4686,344572.0
2022-07-05 11:00:00,45.5,45.66,45.36,45.64,352363.0,40.4508,40.5931,40.3264,40.5753,352363.0
2022-07-05 11:10:00,45.64,45.65,45.42,45.48,246333.0,40.5753,40.5842,40.3797,40.433,246333.0
2022-07-05 11:20:00,45.5,45.51,45.28,45.31,284458.0,40.4508,40.4597,40.2552,40.2819,284458.0
2022-07-05 11:30:00,45.3,45.36,45.17,45.23,390436.0,40.273,40.3264,40.1574,40.2108,390436.0
2022-07-05 11:40:00,45.23,45.54,45.21,45.5,437262.0,40.2108,40.4864,40.193,40.4508,437262.0
2022-07-05 11:50:00,45.51,45.64,45.48,45.56,257885.0,40.4597,40.5753,40.433,40.5042,257885.0
2022-07-05 12:00:00,45.56,45.71,45.52,45.7,248918.0,40.5042,40.6375,40.4686,40.6286,248918.0
2022-07-05 12:10:00,45.69,45.81,45.61,45.76,348132.0,40.6197,40.7264,40.5486,40.682,348132.0
2022-07-05 12:20:00,45.77,45.92,45.71,45.84,252058.0,40.6909,40.8242,40.6375,40.7531,252058.0
2022-07-05 12:30:00,45.84,45.89,45.78,45.88,147043.0,40.7531,40.7975,40.6998,40.7887,147043.0
2022-07-05 12:40:00,45.88,45.94,45.73,45.76,301170.0,40.7887,40.842,40.6553,40.682,301170.0
2022-07-05 12:50:00,45.76,45.85,45.71,45.82,164923.0,40.682,40.762,40.6375,40.7353,164923.0
2022-07-05 13:00:00,45.82,45.9,45.74,45.85,162666.0,40.7353,40.8064,40.6642,40.762,162666.0
2022-07-05 13:10:00,45.84,46.01,45.83,45.99,192374.0,40.7531,40.9042,40.7442,40.8864,192374.0
2022-07-05 13:20:00,45.99,46.03,45.94,46.0,204124.0,40.8864,40.922,40.842,40.8953,204124.0
2022-07-05 13:30:00,46.0,46.13,45.97,46.11,210916.0,40.8953,41.0109,40.8687,40.9931,210916.0
2022-07-05 13:40:00,46.12,46.21,45.96,46.0,262348.0,41.002,41.082,40.8598,40.8953,262348.0
2022-07-05 13:50:00,46.0,46.03,45.95,46.02,174769.0,40.8953,40.922,40.8509,40.9131,174769.0
2022-07-05 14:00:00,46.03,46.16,46.02,46.09,259646.0,40.922,41.0376,40.9131,40.9754,259646.0
2022-07-05 14:10:00,46.1,46.16,46.04,46.13,179628.0,40.9842,41.0376,40.9309,41.0109,179628.0
2022-07-05 14:20:00,46.13,46.26,46.07,46.24,204803.0,41.0109,41.1265,40.9576,41.1087,204803.0
2022-07-05 14:30:00,46.23,46.48,46.21,46.47,378303.0,41.0998,41.3221,41.082,41.3132,378303.0
2022-07-05 14:40:00,46.48,46.49,46.33,46.35,300237.0,41.3221,41.331,41.1887,41.2065,300237.0
2022-07-05 14:50:00,46.36,46.42,46.33,46.36,303856.0,41.2154,41.2687,41.1887,41.2154,303856.0
2022-07-05 15:00:00,46.36,46.48,46.27,46.45,288088.0,41.2154,41.3221,41.1354,41.2954,288088.0
2022-07-05 15:10:00,46.45,46.52,46.35,46.37,307396.0,41.2954,41.3576,41.2065,41.2243,307396.0
2022-07-05 15:20:00,46.37,46.49,46.37,46.47,305517.0,41.2243,41.331,41.2243,41.3132,305517.0
2022-07-05 15:30:00,46.47,46.51,46.35,46.4,328616.0,41.3132,41.3487,41.2065,41.251,328616.0
2022-07-05 15:40:00,46.4,46.58,46.39,46.58,401734.0,41.251,41.411,41.2421,41.411,401734.0
2022-07-05 15:50:00,46.58,46.65,46.46,46.63,1303147.0,41.411,41.4732,41.3043,41.4554,1303147.0
2022-07-06 09:30:00,46.3,46.68,46.14,46.2,529717.0,41.162,41.4999,41.0198,41.0731,529717.0
2022-07-06 09:40:00,46.21,46.24,45.97,46.05,472445.0,41.082,41.1087,40.8687,40.9398,472445.0
2022-07-06 09:50:00,46.06,46.11,45.74,45.78,535431.0,40.9487,40.9931,40.6642,40.6998,535431.0
2022-07-06 10:00:00,45.78,46.15,45.71,46.11,491305.0,40.6998,41.0287,40.6375,40.9931,491305.0
2022-07-06 10:10:00,46.11,46.15,45.75,45.76,331959.0,40.9931,41.0287,40.6731,40.682,331959.0
2022-07-06 10:20:00,45.74,45.98,45.71,45.95,367772.0,40.6642,40.8776,40.6375,40.8509,367772.0
2022-07-06 10:30:00,45.96,45.99,45.84,45.85,205167.0,40.8598,40.8864,40.7531,40.762,205167.0
2022-07-06 10:40:00,45.85,45.87,45.65,45.66,249509.0,40.762,40.7798,40.5842,40.5931,249509.0
2022-07-06 10:50:00,45.65,45.74,45.56,45.63,416858.0,40.5842,40.6642,40.5042,40.5664,416858.0
2022-07-06 11:00:00,45.62,45.67,45.45,45.54,316870.0,40.5575,40.602,40.4064,40.4864,316870.0
2022-07-06 11:10:00,45.53,45.65,45.49,45.59,282346.0,40.4775,40.5842,40.4419,40.5308,282346.0
2022-07-06 11:20:00,45.59,45.65,45.55,45.62,212888.0,40.5308,40.5842,40.4953,40.5575,212888.0
2022-07-06 11:30:00,45.63,45.64,45.49,45.57,313909.0,40.5664,40.5753,40.4419,40.5131,313909.0
2022-07-06 11:40:00,45.58,45.63,45.5,45.62,168376.0,40.5219,40.5664,40.4508,40.5575,168376.0
2022-07-06 11:50:00,45.62,45.7,45.6,45.69,202960.0,40.5575,40.6286,40.5397,40.6197,202960.0
2022-07-06 12:00:00,45.69,45.71,45.59,45.62,280239.0,40.6197,40.6375,40.5308,40.5575,280239.0
2022-07-06 12:10:00,45.62,45.78,45.6,45.76,194740.0,40.5575,40.6998,40.5397,40.682,194740.0
2022-07-06 12:20:00,45.76,45.81,45.72,45.76,154115.0,40.682,40.7264,40.6464,40.682,154115.0
2022-07-06 12:30:00,45.78,45.86,45.75,45.84,177878.0,40.6998,40.7709,40.6731,40.7531,177878.0
2022-07-06 12:40:00,45.84,45.86,45.8,45.83,173153.0,40.7531,40.7709,40.7175,40.7442,173153.0
2022-07-06 12:50:00,45.83,45.88,45.76,45.84,158163.0,40.7442,40.7887,40.682,40.7531,158163.0
2022-07-06 13:00:00,45.85,46.02,45.84,45.98,224560.0,40.762,40.9131,40.7531,40.8776,224560.0
2022-07-06 13:10:00,45.97,46.02,45.93,46.02,110304.0,40.8687,40.9131,40.8331,40.9131,110304.0
2022-07-06 13:20:00,46.02,46.03,45.82,45.82,235686.0,40.9131,40.922,40.7353,40.7353,235686.0
2022-07-06 13:30:00,45.82,45.91,45.78,45.89,112756.0,40.7353,40.8153,40.6998,40.7975,112756.0
2022-07-06 13:40:00,45.9,45.96,45.86,45.96,140612.0,40.8064,40.8598,40.7709,40.8598,140612.0
2022-07-06 13:50:00,45.95,46.06,45.95,46.02,118222.0,40.8509,40.9487,40.8509,40.9131,118222.0
2022-07-06 14:00:00,46.02,46.14,45.87,45.99,473739.0,40.9131,41.0198,40.7798,40.8864,473739.0
2022-07-06 14:10:00,45.98,45.99,45.73,45.83,265101.0,40.8776,40.8864,40.6553,40.7442,265101.0
2022-07-06 14:20:00,45.83,46.14,45.81,46.12,346545.0,40.7442,41.0198,40.7264,41.002,346545.0
2022-07-06 14:30:00,46.13,46.39,46.13,46.32,369076.0,41.0109,41.2421,41.0109,41.1798,369076.0
2022-07-06 14:40:00,46.33,46.47,46.26,46.29,354535.0,41.1887,41.3132,41.1265,41.1532,354535.0
2022-07-06 14:50:00,46.28,46.33,46.23,46.32,186640.0,41.1443,41.1887,41.0998,41.1798,186640.0
2022-07-06 15:00:00,46.32,46.33,46.13,46.28,240402.0,41.1798,41.1887,41.0109,41.1443,240402.0
2022-07-06 15:10:00,46.28,46.41,46.26,46.39,221384.0,41.1443,41.2598,41.1265,41.2421,221384.0
2022-07-06 15:20:00,46.38,46.49,46.37,46.47,261525.0,41.2332,41.331,41.2243,41.3132,261525.0
2022-07-06 15:30:00,46.47,46.57,46.4,46.48,401412.0,41.3132,41.4021,41.251,41.3221,401412.0
2022-07-06 15:40:00,46.47,46.48,46.3,46.36,568422.0,41.3132,41.3221,41.162,41.2154,568422.0
2022-07-06 15:50:00,46.36,46.39,46.08,46.16,1439612.0,41.2154,41.2421,40.9665,41.0376,1439612.0
2022-07-07 09:30:00,46.91,47.3,46.84,47.09,794045.0,41.7044,42.0511,41.6421,41.8644,794045.0
2022-07-07 09:40:00,47.08,47.29,46.95,47.19,455462.0,41.8555,42.0422,41.7399,41.9533,455462.0
2022-07-07 09:50:00,47.19,47.2,46.79,46.98,395202.0,41.9533,41.9622,41.5977,41.7666,395202.0
2022-07-07 10:00:00,46.98,46.99,46.7,46.86,972403.0,41.7666,41.7755,41.5177,41.6599,972403.0
2022-07-07 10:10:00,46.86,46.91,46.65,46.66,349655.0,41.6599,41.7044,41.4732,41.4821,349655.0
2022-07-07 10:20:00,46.66,46.91,46.61,46.89,282136.0,41.4821,41.7044,41.4376,41.6866,282136.0
2022-07-07 10:30:00,46.89,47.02,46.87,46.9,309668.0,41.6866,41.8021,41.6688,41.6955,309668.0
2022-07-07 10:40:00,46.9,47.01,46.82,47.0,157938.0,41.6955,41.7933,41.6243,41.7844,157938.0
2022-07-07 10:50:00,47.0,47.13,46.98,46.98,169569.0,41.7844,41.8999,41.7666,41.7666,169569.0
2022-07-07 11:00:00,46.98,47.12,46.98,46.99,291601.0,41.7666,41.8911,41.7666,41.7755,291601.0
2022-07-07 11:10:00,46.99,47.1,46.98,47.02,223113.0,41.7755,41.8733,41.7666,41.8021,223113.0
2022-07-07 11:20:00,47.02,47.12,46.96,47.05,164682.0,41.8021,41.8911,41.7488,41.8288,164682.0
2022-07-07 11:30:00,47.06,47.06,46.92,46.96,217121.0,41.8377,41.8377,41.7132,41.7488,217121.0
2022-07-07 11:40:00,46.95,47.01,46.88,46.92,144496.0,41.7399,41.7933,41.6777,41.7132,144496.0
2022-07-07 11:50:00,46.92,46.98,46.91,46.94,108973.0,41.7132,41.7666,41.7044,41.731,108973.0
2022-07-07 12:00:00,46.93,47.07,46.91,47.04,129685.0,41.7221,41.8466,41.7044,41.8199,129685.0
2022-07-07 12:10:00,47.03,47.12,47.02,47.08,180454.0,41.811,41.8911,41.8021,41.8555,180454.0
2022-07-07 12:20:00,47.08,47.09,46.97,47.0,101842.0,41.8555,41.8644,41.7577,41.7844,101842.0
2022-07-07 12:30:00,47.0,47.03,46.94,46.97,165842.0,41.7844,41.811,41.731,41.7577,165842.0
2022-07-07 12:40:00,46.97,46.98,46.87,46.87,134460.0,41.7577,41.7666,41.6688,41.6688,134460.0
2022-07-07 12:50:00,46.87,46.91,46.83,46.9,167622.0,41.6688,41.7044,41.6332,41.6955,167622.0
2022-07-07 13:00:00,46.9,46.91,46.8,46.83,114709.0,41.6955,41.7044,41.6066,41.6332,114709.0
2022-07-07 13:10:00,46.82,46.87,46.78,46.81,165016.0,41.6243,41.6688,41.5888,41.6155,165016.0
2022-07-07 13:20:00,46.82,46.82,46.75,46.76,133808.0,41.6243,41.6243,41.5621,41.571,133808.0
2022-07-07 13:30:00,46.76,46.92,46.73,46.91,159698.0,41.571,41.7132,41.5443,41.7044,159698.0
2022-07-07 13:40:00,46.91,46.91,46.84,46.85,198575.0,41.7044,41.7044,41.6421,41.651,198575.0
2022-07-07 13:50:00,46.84,46.89,46.8,46.86,161757.0,41.6421,41.6866,41.6066,41.6599,161757.0
2022-07-07 14:00:00,46.86,46.95,46.85,46.95,137900.0,41.6599,41.7399,41.651,41.7399,137900.0
2022-07-07 14:10:00,46.94,46.99,46.93,46.98,117504.0,41.731,41.7755,41.7221,41.7666,117504.0
2022-07-07 14:20:00,46.97,47.0,46.96,46.98,110366.0,41.7577,41.7844,41.7488,41.7666,110366.0
2022-07-07 14:30:00,46.98,46.99,46.89,46.98,201583.0,41.7666,41.7755,41.6866,41.7666,201583.0
2022-07-07 14:40:00,46.98,46.99,46.89,46.93,106545.0,41.7666,41.7755,41.6866,41.7221,106545.0
2022-07-07 14:50:00,46.92,47.0,46.9,46.99,118963.0,41.7132,41.7844,41.6955,41.7755,118963.0
2022-07-07 15:00:00,46.98,47.04,46.98,47.01,153831.0,41.7666,41.8199,41.7666,41.7933,153831.0
2022-07-07 15:10:00,47.0,47.05,46.98,47.03,202002.0,41.7844,41.8288,41.7666,41.811,202002.0
2022-07-07 15:20:00,47.02,47.03,46.87,46.87,500871.0,41.8021,41.811,41.6688,41.6688,500871.0
2022-07-07 15:30:00,46.87,47.04,46.86,46.95,478103.0,41.6688,41.8199,41.6599,41.7399,478103.0
2022-07-07 15:40:00,46.94,47.01,46.93,46.99,458640.0,41.731,41.7933,41.7221,41.7755,458640.0
2022-07-07 15:50:00,46.99,47.03,46.89,46.94,1100702.0,41.7755,41.811,41.6866,41.731,1100702.0
2022-07-08 09:30:00,47.26,47.56,47.13,47.44,785101.0,42.0155,42.2822,41.8999,42.1755,785101.0
2022-07-08 09:40:00,47.44,47.54,47.06,47.08,411072.0,42.1755,42.2644,41.8377,41.8555,411072.0
2022-07-08 09:50:00,47.07,47.07,46.78,46.81,387295.0,41.8466,41.8466,41.5888,41.6155,387295.0
2022-07-08 10:00:00,46.8,46.81,46.65,46.73,299573.0,41.6066,41.6155,41.4732,41.5443,299573.0
2022-07-08 10:10:00,46.72,46.83,46.64,46.8,215300.0,41.5354,41.6332,41.4643,41.6066,215300.0
2022-07-08 10:20:00,46.8,47.13,46.73,47.04,418201.0,41.6066,41.8999,41.5443,41.8199,418201.0
2022-07-08 10:30:00,47.03,47.17,47.01,47.13,191028.0,41.811,41.9355,41.7933,41.8999,191028.0
2022-07-08 10:40:00,47.15,47.24,47.1,47.2,168782.0,41.9177,41.9977,41.8733,41.9622,168782.0
2022-07-08 10:50:00,47.19,47.21,47.04,47.09,170050.0,41.9533,41.9711,41.8199,41.8644,170050.0
2022-07-08 11:00:00,47.09,47.18,47.06,47.16,295324.0,41.8644,41.9444,41.8377,41.9266,295324.0
2022-07-08 11:10:00,47.16,47.21,47.08,47.09,139666.0,41.9266,41.9711,41.8555,41.8644,139666.0
2022-07-08 11:20:00,47.09,47.23,47.08,47.13,173953.0,41.8644,41.9888,41.8555,41.8999,173953.0
2022-07-08 11:30:00,47.13,47.19,47.08,47.09,153798.0,41.8999,41.9533,41.8555,41.8644,153798.0
2022-07-08 11:40:00,47.1,47.1,46.95,46.99,204208.0,41.8733,41.8733,41.7399,41.7755,204208.0
2022-07-08 11:50:00,46.99,47.15,46.98,47.13,148218.0,41.7755,41.9177,41.7666,41.8999,148218.0
2022-07-08 12:00:00,47.14,47.15,46.94,46.95,131169.0,41.9088,41.9177,41.731,41.7399,131169.0
2022-07-08 12:10:00,46.95,47.02,46.93,47.02,99331.0,41.7399,41.8021,41.7221,41.8021,99331.0
2022-07-08 12:20:00,47.02,47.04,46.83,46.84,230591.0,41.8021,41.8199,41.6332,41.6421,230591.0
2022-07-08 12:30:00,46.84,46.88,46.7,46.71,213891.0,41.6421,41.6777,41.5177,41.5265,213891.0
2022-07-08 12:40:00,46.7,46.83,46.67,46.8,161901.0,41.5177,41.6332,41.491,41.6066,161901.0
2022-07-08 12:50:00,46.8,46.82,46.68,46.7,192339.0,41.6066,41.6243,41.4999,41.5177,192339.0
2022-07-08 13:00:00,46.69,46.71,46.58,46.66,274689.0,41.5088,41.5265,41.411,41.4821,274689.0
2022-07-08 13:10:00,46.66,46.7,46.6,46.63,145168.0,41.4821,41.5177,41.4288,41.4554,145168.0
2022-07-08 13:20:00,46.63,46.79,46.61,46.79,184581.0,41.4554,41.5977,41.4376,41.5977,184581.0
2022-07-08 13:30:00,46.79,46.79,46.72,46.74,138225.0,41.5977,41.5977,41.5354,41.5532,138225.0
2022-07-08 13:40:00,46.75,46.86,46.74,46.86,132225.0,41.5621,41.6599,41.5532,41.6599,132225.0
2022-07-08 13:50:00,46.86,46.88,46.76,46.8,116248.0,41.6599,41.6777,41.571,41.6066,116248.0
2022-07-08 14:00:00,46.79,46.91,46.78,46.89,150855.0,41.5977,41.7044,41.5888,41.6866,150855.0
2022-07-08 14:10:00,46.9,46.93,46.86,46.91,227286.0,41.6955,41.7221,41.6599,41.7044,227286.0
2022-07-08 14:20:00,46.91,47.01,46.88,47.01,135915.0,41.7044,41.7933,41.6777,41.7933,135915.0
2022-07-08 14:30:00,47.01,47.04,46.99,47.03,154483.0,41.7933,41.8199,41.7755,41.811,154483.0
2022-07-08 14:40:00,47.03,47.09,47.0,47.04,171427.0,41.811,41.8644,41.7844,41.8199,171427.0
2022-07-08 14:50:00,47.05,47.09,46.98,47.08,130096.0,41.8288,41.8644,41.7666,41.8555,130096.0
2022-07-08 15:00:00,47.08,47.13,47.01,47.02,269414.0,41.8555,41.8999,41.7933,41.8021,269414.0
2022-07-08 15:10:00,47.03,47.15,47.01,47.14,198245.0,41.811,41.9177,41.7933,41.9088,198245.0
2022-07-08 15:20:00,47.14,47.16,47.01,47.03,319296.0,41.9088,41.9266,41.7933,41.811,319296.0
2022-07-08 15:30:00,47.04,47.08,46.99,47.02,331966.0,41.8199,41.8555,41.7755,41.8021,331966.0
2022-07-08 15:40:00,47.03,47.1,46.98,47.01,298621.0,41.811,41.8733,41.7666,41.7933,298621.0
2022-07-08 15:50:00,47.0,47.02,46.78,46.82,1002395.0,41.7844,41.8021,41.5888,41.6243,1002395.0
2022-07-11 09:30:00,46.42,46.69,46.33,46.37,718724.0,41.2687,41.5088,41.1887,41.2243,718724.0
2022-07-11 09:40:00,46.37,46.4,46.15,46.23,620789.0,41.2243,41.251,41.0287,41.0998,620789.0
2022-07-11 09:50:00,46.22,46.79,46.15,46.74,504908.0,41.0909,41.5977,41.0287,41.5532,504908.0
2022-07-11 10:00:00,46.74,46.8,46.56,46.57,349012.0,41.5532,41.6066,41.3932,41.4021,349012.0
2022-07-11 10:10:00,46.55,46.77,46.53,46.53,230740.0,41.3843,41.5799,41.3665,41.3665,230740.0
2022-07-11 10:20:00,46.53,46.6,46.41,46.47,233150.0,41.3665,41.4288,41.2598,41.3132,233150.0
2022-07-11 10:30:00,46.46,46.55,46.4,46.51,221695.0,41.3043,41.3843,41.251,41.3487,221695.0
2022-07-11 10:40:00,46.51,46.57,46.39,46.54,174260.0,41.3487,41.4021,41.2421,41.3754,174260.0
2022-07-11 10:50:00,46.54,46.56,46.3,46.31,330689.0,41.3754,41.3932,41.162,41.1709,330689.0
2022-07-11 11:00:00,46.31,46.42,46.29,46.4,179643.0,41.1709,41.2687,41.1532,41.251,179643.0
2022-07-11 11:10:00,46.41,46.44,46.32,46.34,153423.0,41.2598,41.2865,41.1798,41.1976,153423.0
2022-07-11 11:20:00,46.34,46.47,46.32,46.45,165700.0,41.1976,41.3132,41.1798,41.2954,165700.0
2022-07-11 11:30:00,46.45,46.48,46.37,46.39,194675.0,41.2954,41.3221,41.2243,41.2421,194675.0
2022-07-11 11:40:00,46.39,46.42,46.3,46.38,187568.0,41.2421,41.2687,41.162,41.2332,187568.0
2022-07-11 11:50:00,46.38,46.41,46.35,46.36,132407.0,41.2332,41.2598,41.2065,41.2154,132407.0
2022-07-11 12:00:00,46.37,46.39,46.28,46.36,127869.0,41.2243,41.2421,41.1443,41.2154,127869.0
2022-07-11 12:10:00,46.35,46.42,46.33,46.36,93267.0,41.2065,41.2687,41.1887,41.2154,93267.0
2022-07-11 12:20:00,46.36,46.38,46.31,46.34,113489.0,41.2154,41.2332,41.1709,41.1976,113489.0
2022-07-11 12:30:00,46.34,46.41,46.33,46.39,176085.0,41.1976,41.2598,41.1887,41.2421,176085.0
2022-07-11 12:40:00,46.4,46.4,46.31,46.32,142108.0,41.251,41.251,41.1709,41.1798,142108.0
2022-07-11 12:50:00,46.32,46.34,46.25,46.3,137287.0,41.1798,41.1976,41.1176,41.162,137287.0
2022-07-11 13:00:00,46.3,46.44,46.27,46.41,205644.0,41.162,41.2865,41.1354,41.2598,205644.0
2022-07-11 13:10:00,46.41,46.42,46.35,46.38,115459.0,41.2598,41.2687,41.2065,41.2332,115459.0
2022-07-11 13:20:00,46.37,46.42,46.36,46.4,99248.0,41.2243,41.2687,41.2154,41.251,99248.0
2022-07-11 13:30:00,46.4,46.5,46.36,46.4,232668.0,41.251,41.3399,41.2154,41.251,232668.0
2022-07-11 13:40:00,46.4,46.41,46.29,46.35,284517.0,41.251,41.2598,41.1532,41.2065,284517.0
2022-07-11 13:50:00,46.34,46.42,46.33,46.39,117721.0,41.1976,41.2687,41.1887,41.2421,117721.0
2022-07-11 14:00:00,46.39,46.41,46.32,46.33,171519.0,41.2421,41.2598,41.1798,41.1887,171519.0
2022-07-11 14:10:00,46.33,46.35,46.25,46.32,231476.0,41.1887,41.2065,41.1176,41.1798,231476.0
2022-07-11 14:20:00,46.32,46.34,46.26,46.29,111531.0,41.1798,41.1976,41.1265,41.1532,111531.0
2022-07-11 14:30:00,46.28,46.32,46.27,46.29,137789.0,41.1443,41.1798,41.1354,41.1532,137789.0
2022-07-11 14:40:00,46.29,46.36,46.29,46.3,119646.0,41.1532,41.2154,41.1532,41.162,119646.0
2022-07-11 14:50:00,46.3,46.31,46.19,46.2,164276.0,41.162,41.1709,41.0643,41.0731,164276.0
2022-07-11 15:00:00,46.19,46.21,46.1,46.14,224414.0,41.0643,41.082,40.9842,41.0198,224414.0
2022-07-11 15:10:00,46.13,46.18,46.11,46.13,252403.0,41.0109,41.0554,40.9931,41.0109,252403.0
2022-07-11 15:20:00,46.13,46.17,46.09,46.16,370570.0,41.0109,41.0465,40.9754,41.0376,370570.0
2022-07-11 15:30:00,46.15,46.2,46.13,46.18,295908.0,41.0287,41.0731,41.0109,41.0554,295908.0
2022-07-11 15:40:00,46.18,46.22,46.12,46.18,423940.0,41.0554,41.0909,41.002,41.0554,423940.0
2022-07-11 15:50:00,46.19,46.22,46.14,46.2,904575.0,41.0643,41.0909,41.0198,41.0731,904575.0
2022-07-12 09:30:00,45.58,46.29,45.5,46.26,1085488.0,40.5219,41.1532,40.4508,41.1265,1085488.0
2022-07-12 09:40:00,46.26,46.42,46.16,46.21,452706.0,41.1265,41.2687,41.0376,41.082,452706.0
2022-07-12 09:50:00,46.2,46.64,46.16,46.46,459251.0,41.0731,41.4643,41.0376,41.3043,459251.0
2022-07-12 10:00:00,46.45,46.47,46.23,46.26,232831.0,41.2954,41.3132,41.0998,41.1265,232831.0
2022-07-12 10:10:00,46.25,46.61,46.21,46.56,284604.0,41.1176,41.4376,41.082,41.3932,284604.0
2022-07-12 10:20:00,46.56,46.6,46.38,46.45,282922.0,41.3932,41.4288,41.2332,41.2954,282922.0
2022-07-12 10:30:00,46.45,46.61,46.43,46.49,196073.0,41.2954,41.4376,41.2776,41.331,196073.0
2022-07-12 10:40:00,46.48,46.62,46.41,46.5,214426.0,41.3221,41.4465,41.2598,41.3399,214426.0
2022-07-12 10:50:00,46.51,46.6,46.42,46.58,222898.0,41.3487,41.4288,41.2687,41.411,222898.0
2022-07-12 11:00:00,46.58,46.65,46.5,46.65,201237.0,41.411,41.4732,41.3399,41.4732,201237.0
2022-07-12 11:10:00,46.66,46.81,46.62,46.72,276377.0,41.4821,41.6155,41.4465,41.5354,276377.0
2022-07-12 11:20:00,46.72,46.91,46.72,46.85,213872.0,41.5354,41.7044,41.5354,41.651,213872.0
2022-07-12 11:30:00,46.85,46.87,46.75,46.81,140209.0,41.651,41.6688,41.5621,41.6155,140209.0
2022-07-12 11:40:00,46.81,46.88,46.75,46.86,181770.0,41.6155,41.6777,41.5621,41.6599,181770.0
2022-07-12 11:50:00,46.86,46.92,46.82,46.84,218284.0,41.6599,41.7132,41.6243,41.6421,218284.0
2022-07-12 12:00:00,46.84,46.9,46.77,46.78,133263.0,41.6421,41.6955,41.5799,41.5888,133263.0
2022-07-12 12:10:00,46.77,46.86,46.71,46.75,143049.0,41.5799,41.6599,41.5265,41.5621,143049.0
2022-07-12 12:20:00,46.75,46.8,46.71,46.79,101728.0,41.5621,41.6066,41.5265,41.5977,101728.0
2022-07-12 12:30:00,46.79,46.93,46.78,46.92,163975.0,41.5977,41.7221,41.5888,41.7132,163975.0
2022-07-12 12:40:00,46.92,46.93,46.88,46.9,154232.0,41.7132,41.7221,41.6777,41.6955,154232.0
2022-07-12 12:50:00,46.89,46.9,46.78,46.87,102816.0,41.6866,41.6955,41.5888,41.6688,102816.0
2022-07-12 13:00:00,46.86,46.93,46.71,46.74,217265.0,41.6599,41.7221,41.5265,41.5532,217265.0
2022-07-12 13:10:00,46.74,46.74,46.62,46.64,216587.0,41.5532,41.5532,41.4465,41.4643,216587.0
2022-07-12 13:20:00,46.63,46.65,46.54,46.59,208738.0,41.4554,41.4732,41.3754,41.4199,208738.0
2022-07-12 13:30:00,46.59,46.65,46.59,46.65,145844.0,41.4199,41.4732,41.4199,41.4732,145844.0
2022-07-12 13:40:00,46.65,46.7,46.6,46.64,125624.0,41.4732,41.5177,41.4288,41.4643,125624.0
2022-07-12 13:50:00,46.64,46.76,46.64,46.74,163053.0,41.4643,41.571,41.4643,41.5532,163053.0
2022-07-12 14:00:00,46.75,46.77,46.58,46.7,294273.0,41.5621,41.5799,41.411,41.5177,294273.0
2022-07-12 14:10:00,46.7,46.8,46.68,46.79,161012.0,41.5177,41.6066,41.4999,41.5977,161012.0
2022-07-12 14:20:00,46.79,46.79,46.72,46.76,142863.0,41.5977,41.5977,41.5354,41.571,142863.0
2022-07-12 14:30:00,46.76,46.77,46.69,46.72,159136.0,41.571,41.5799,41.5088,41.5354,159136.0
2022-07-12 14:40:00,46.72,46.73,46.64,46.66,203399.0,41.5354,41.5443,41.4643,41.4821,203399.0
2022-07-12 14:50:00,46.66,46.67,46.51,46.52,170342.0,41.4821,41.491,41.3487,41.3576,170342.0
2022-07-12 15:00:00,46.52,46.52,46.33,46.34,321301.0,41.3576,41.3576,41.1887,41.1976,321301.0
2022-07-12 15:10:00,46.33,46.41,46.32,46.38,232791.0,41.1887,41.2598,41.1798,41.2332,232791.0
2022-07-12 15:20:00,46.38,46.4,46.23,46.27,262692.0,41.2332,41.251,41.0998,41.1354,262692.0
2022-07-12 15:30:00,46.26,46.31,46.08,46.14,263589.0,41.1265,41.1709,40.9665,41.0198,263589.0
2022-07-12 15:40:00,46.14,46.24,46.1,46.16,425433.0,41.0198,41.1087,40.9842,41.0376,425433.0
2022-07-12 15:50:00,46.16,46.24,46.09,46.14,1297710.0,41.0376,41.1087,40.9754,41.0198,1297710.0
2022-07-13 09:30:00,45.7,45.74,45.16,45.28,1217594.0,40.6286,40.6642,40.1486,40.2552,1217594.0
2022-07-13 09:40:00,45.31,45.57,45.13,45.32,657695.0,40.2819,40.5131,40.1219,40.2908,657695.0
2022-07-13 09:50:00,45.32,45.37,45.12,45.16,607971.0,40.2908,40.3353,40.113,40.1486,607971.0
2022-07-13 10:00:00,45.16,45.19,44.91,44.99,819600.0,40.1486,40.1752,39.9263,39.9974,819600.0
2022-07-13 10:10:00,44.98,45.03,44.73,44.77,697006.0,39.9885,40.033,39.7663,39.8018,697006.0
2022-07-13 10:20:00,44.76,45.01,44.66,45.0,603168.0,39.7929,40.0152,39.704,40.0063,603168.0
2022-07-13 10:30:00,45.0,45.19,44.9,45.12,493853.0,40.0063,40.1752,39.9174,40.113,493853.0
2022-07-13 10:40:00,45.12,45.27,45.08,45.23,607992.0,40.113,40.2463,40.0774,40.2108,607992.0
2022-07-13 10:50:00,45.22,45.36,45.19,45.25,491533.0,40.2019,40.3264,40.1752,40.2286,491533.0
2022-07-13 11:00:00,45.25,45.44,45.1,45.39,521637.0,40.2286,40.3975,40.0952,40.353,521637.0
2022-07-13 11:10:00,45.38,45.47,45.25,45.27,420906.0,40.3441,40.4242,40.2286,40.2463,420906.0
2022-07-13 11:20:00,45.28,45.43,45.17,45.18,416776.0,40.2552,40.3886,40.1574,40.1663,416776.0
2022-07-13 11:30:00,45.18,45.19,44.97,45.02,334291.0,40.1663,40.1752,39.9796,40.0241,334291.0
2022-07-13 11:40:00,45.03,45.27,45.01,45.25,338323.0,40.033,40.2463,40.0152,40.2286,338323.0
2022-07-13 11:50:00,45.25,45.4,45.23,45.34,188897.0,40.2286,40.3619,40.2108,40.3086,188897.0
2022-07-13 12:00:00,45.34,45.58,45.28,45.57,334532.0,40.3086,40.5219,40.2552,40.5131,334532.0
2022-07-13 12:10:00,45.56,45.57,45.44,45.53,311676.0,40.5042,40.5131,40.3975,40.4775,311676.0
2022-07-13 12:20:00,45.54,45.67,45.45,45.64,215893.0,40.4864,40.602,40.4064,40.5753,215893.0
2022-07-13 12:30:00,45.63,45.68,45.55,45.66,163449.0,40.5664,40.6108,40.4953,40.5931,163449.0
2022-07-13 12:40:00,45.67,45.7,45.57,45.67,235615.0,40.602,40.6286,40.5131,40.602,235615.0
2022-07-13 12:50:00,45.66,45.67,45.55,45.6,169822.0,40.5931,40.602,40.4953,40.5397,169822.0
2022-07-13 13:00:00,45.6,45.78,45.51,45.58,449664.0,40.5397,40.6998,40.4597,40.5219,449664.0
2022-07-13 13:10:00,45.58,45.72,45.49,45.52,320919.0,40.5219,40.6464,40.4419,40.4686,320919.0
2022-07-13 13:20:00,45.53,45.59,45.47,45.54,150633.0,40.4775,40.5308,40.4242,40.4864,150633.0
2022-07-13 13:30:00,45.54,45.54,45.34,45.35,434113.0,40.4864,40.4864,40.3086,40.3175,434113.0
2022-07-13 13:40:00,45.34,45.63,45.34,45.61,205981.0,40.3086,40.5664,40.3086,40.5486,205981.0
2022-07-13 13:50:00,45.62,45.62,45.56,45.61,154773.0,40.5575,40.5575,40.5042,40.5486,154773.0
2022-07-13 14:00:00,45.61,45.61,45.21,45.25,339936.0,40.5486,40.5486,40.193,40.2286,339936.0
2022-07-13 14:10:00,45.25,45.37,45.22,45.32,269070.0,40.2286,40.3353,40.2019,40.2908,269070.0
2022-07-13 14:20:00,45.32,45.49,45.27,45.47,275849.0,40.2908,40.4419,40.2463,40.4242,275849.0
2022-07-13 14:30:00,45.47,45.68,45.46,45.68,302152.0,40.4242,40.6108,40.4153,40.6108,302152.0
2022-07-13 14:40:00,45.67,45.7,45.56,45.57,197744.0,40.602,40.6286,40.5042,40.5131,197744.0
2022-07-13 14:50:00,45.58,45.67,45.5,45.67,200860.0,40.5219,40.602,40.4508,40.602,200860.0
2022-07-13 15:00:00,45.68,45.68,45.52,45.56,180892.0,40.6108,40.6108,40.4686,40.5042,180892.0
2022-07-13 15:10:00,45.55,45.67,45.54,45.66,176893.0,40.4953,40.602,40.4864,40.5931,176893.0
2022-07-13 15:20:00,45.66,45.69,45.58,45.59,256487.0,40.5931,40.6197,40.5219,40.5308,256487.0
2022-07-13 15:30:00,45.59,45.63,45.45,45.59,430249.0,40.5308,40.5664,40.4064,40.5308,430249.0
2022-07-13 15:40:00,45.58,45.59,45.46,45.55,582850.0,40.5219,40.5308,40.4153,40.4953,582850.0
2022-07-13 15:50:00,45.57,45.62,45.49,45.49,1196978.0,40.5131,40.5575,40.4419,40.4419,1196978.0
2022-07-14 09:30:00,44.48,44.48,43.77,43.77,1793397.0,39.544,39.544,38.9128,38.9128,1793397.0
2022-07-14 09:40:00,43.77,43.89,43.6,43.75,1066872.0,38.9128,39.0195,38.7617,38.895,1066872.0
2022-07-14 09:50:00,43.74,44.04,43.66,43.77,612169.0,38.8861,39.1528,38.815,38.9128,612169.0
2022-07-14 10:00:00,43.76,43.76,43.51,43.73,837940.0,38.9039,38.9039,38.6817,38.8772,837940.0
2022-07-14 10:10:00,43.73,43.91,43.61,43.77,608148.0,38.8772,39.0373,38.7706,38.9128,608148.0
2022-07-14 10:20:00,43.78,43.97,43.62,43.96,573372.0,38.9217,39.0906,38.7794,39.0817,573372.0
2022-07-14 10:30:00,43.97,44.11,43.67,43.69,491914.0,39.0906,39.2151,38.8239,38.8417,491914.0
2022-07-14 10:40:00,43.69,43.75,43.45,43.5,934665.0,38.8417,38.895,38.6283,38.6728,934665.0
2022-07-14 10:50:00,43.5,43.58,43.44,43.51,542626.0,38.6728,38.7439,38.6194,38.6817,542626.0
2022-07-14 11:00:00,43.52,43.71,43.48,43.6,633996.0,38.6905,38.8595,38.655,38.7617,633996.0
2022-07-14 11:10:00,43.6,43.7,43.5,43.66,334568.0,38.7617,38.8506,38.6728,38.815,334568.0
2022-07-14 11:20:00,43.66,43.79,43.62,43.66,468170.0,38.815,38.9306,38.7794,38.815,468170.0
2022-07-14 11:30:00,43.68,43.78,43.51,43.67,417585.0,38.8328,38.9217,38.6817,38.8239,417585.0
2022-07-14 11:40:00,43.67,43.93,43.63,43.91,601568.0,38.8239,39.055,38.7883,39.0373,601568.0
2022-07-14 11:50:00,43.91,43.96,43.82,43.87,307322.0,39.0373,39.0817,38.9573,39.0017,307322.0
2022-07-14 12:00:00,43.87,43.89,43.68,43.71,250660.0,39.0017,39.0195,38.8328,38.8595,250660.0
2022-07-14 12:10:00,43.72,43.81,43.67,43.8,275881.0,38.8684,38.9484,38.8239,38.9395,275881.0
2022-07-14 12:20:00,43.8,43.83,43.65,43.65,411063.0,38.9395,38.9661,38.8061,38.8061,411063.0
2022-07-14 12:30:00,43.66,43.78,43.61,43.66,449816.0,38.815,38.9217,38.7706,38.815,449816.0
2022-07-14 12:40:00,43.66,43.68,43.5,43.52,291056.0,38.815,38.8328,38.6728,38.6905,291056.0
2022-07-14 12:50:00,43.52,43.72,43.51,43.72,311301.0,38.6905,38.8684,38.6817,38.8684,311301.0
2022-07-14 13:00:00,43.71,43.72,43.56,43.68,192611.0,38.8595,38.8684,38.7261,38.8328,192611.0
2022-07-14 13:10:00,43.68,43.81,43.59,43.75,397815.0,38.8328,38.9484,38.7528,38.895,397815.0
2022-07-14 13:20:00,43.76,43.87,43.75,43.83,230130.0,38.9039,39.0017,38.895,38.9661,230130.0
2022-07-14 13:30:00,43.83,43.83,43.71,43.8,259098.0,38.9661,38.9661,38.8595,38.9395,259098.0
2022-07-14 13:40:00,43.8,43.9,43.79,43.86,235145.0,38.9395,39.0284,38.9306,38.9928,235145.0
2022-07-14 13:50:00,43.86,43.9,43.73,43.8,262472.0,38.9928,39.0284,38.8772,38.9395,262472.0
2022-07-14 14:00:00,43.79,43.86,43.77,43.8,279266.0,38.9306,38.9928,38.9128,38.9395,279266.0
2022-07-14 14:10:00,43.8,43.87,43.69,43.86,431283.0,38.9395,39.0017,38.8417,38.9928,431283.0
2022-07-14 14:20:00,43.87,43.99,43.86,43.99,296546.0,39.0017,39.1084,38.9928,39.1084,296546.0
2022-07-14 14:30:00,43.99,44.12,43.97,44.11,311453.0,39.1084,39.224,39.0906,39.2151,311453.0
2022-07-14 14:40:00,44.11,44.13,43.9,43.98,232843.0,39.2151,39.2329,39.0284,39.0995,232843.0
2022-07-14 14:50:00,43.98,44.08,43.91,44.02,171447.0,39.0995,39.1884,39.0373,39.1351,171447.0
2022-07-14 15:00:00,44.03,44.05,43.93,43.96,239963.0,39.144,39.1617,39.055,39.0817,239963.0
2022-07-14 15:10:00,43.96,44.05,43.94,44.02,278871.0,39.0817,39.1617,39.0639,39.1351,278871.0
2022-07-14 15:20:00,44.02,44.12,44.0,44.08,308646.0,39.1351,39.224,39.1173,39.1884,308646.0
2022-07-14 15:30:00,44.09,44.09,43.9,43.91,498172.0,39.1973,39.1973,39.0284,39.0373,498172.0
2022-07-14 15:40:00,43.91,43.96,43.88,43.93,1055335.0,39.0373,39.0817,39.0106,39.055,1055335.0
2022-07-14 15:50:00,43.93,44.15,43.92,44.09,2562186.0,39.055,39.2506,39.0462,39.1973,2562186.0
2022-07-15 09:30:00,47.0,47.09,46.3,46.45,4027061.0,41.7844,41.8644,41.162,41.2954,4027061.0
2022-07-15 09:40:00,46.45,47.03,46.19,47.02,2644609.0,41.2954,41.811,41.0643,41.8021,2644609.0
2022-07-15 09:50:00,47.03,47.28,46.81,47.21,2732946.0,41.811,42.0333,41.6155,41.9711,2732946.0
2022-07-15 10:00:00,47.21,48.03,47.21,47.76,3414405.0,41.9711,42.7001,41.9711,42.46,3414405.0
2022-07-15 10:10:00,47.76,48.11,47.65,48.09,2382666.0,42.46,42.7712,42.3622,42.7534,2382666.0
2022-07-15 10:20:00,48.09,48.63,47.87,48.55,2589055.0,42.7534,43.2335,42.5578,43.1624,2589055.0
2022-07-15 10:30:00,48.53,48.82,48.36,48.66,3220650.0,43.1446,43.4024,42.9934,43.2602,3220650.0
2022-07-15 10:40:00,48.66,48.74,48.36,48.53,2051735.0,43.2602,43.3313,42.9934,43.1446,2051735.0
2022-07-15 10:50:00,48.53,48.94,48.49,48.9,2419990.0,43.1446,43.5091,43.109,43.4735,2419990.0
2022-07-15 11:00:00,48.9,49.02,48.72,48.91,1854906.0,43.4735,43.5802,43.3135,43.4824,1854906.0
2022-07-15 11:10:00,48.91,48.95,48.6,48.63,1146215.0,43.4824,43.518,43.2068,43.2335,1146215.0
2022-07-15 11:20:00,48.63,48.78,48.48,48.59,1221244.0,43.2335,43.3668,43.1001,43.1979,1221244.0
2022-07-15 11:30:00,48.59,48.65,48.36,48.58,1189019.0,43.1979,43.2513,42.9934,43.189,1189019.0
2022-07-15 11:40:00,48.57,48.69,48.45,48.6,709038.0,43.1801,43.2868,43.0735,43.2068,709038.0
2022-07-15 11:50:00,48.6,48.81,48.59,48.78,762052.0,43.2068,43.3935,43.1979,43.3668,762052.0
2022-07-15 12:00:00,48.76,49.14,48.74,48.96,1454139.0,43.3491,43.6869,43.3313,43.5269,1454139.0
2022-07-15 12:10:00,48.95,49.24,48.88,49.23,1017155.0,43.518,43.7758,43.4557,43.7669,1017155.0
2022-07-15 12:20:00,49.23,49.28,49.01,49.08,1004945.0,43.7669,43.8114,43.5713,43.6335,1004945.0
2022-07-15 12:30:00,49.08,49.28,49.07,49.25,897124.0,43.6335,43.8114,43.6247,43.7847,897124.0
2022-07-15 12:40:00,49.26,49.41,49.17,49.36,820836.0,43.7936,43.9269,43.7136,43.8825,820836.0
2022-07-15 12:50:00,49.36,49.47,49.33,49.45,880053.0,43.8825,43.9803,43.8558,43.9625,880053.0
2022-07-15 13:00:00,49.45,49.6,49.4,49.53,1395148.0,43.9625,44.0958,43.918,44.0336,1395148.0
2022-07-15 13:10:00,49.53,49.66,49.49,49.58,1121717.0,44.0336,44.1492,43.998,44.0781,1121717.0
2022-07-15 13:20:00,49.59,49.89,49.59,49.84,1454223.0,44.087,44.3537,44.087,44.3092,1454223.0
2022-07-15 13:30:00,49.85,50.09,49.78,49.96,1968281.0,44.3181,44.5315,44.2559,44.4159,1968281.0
2022-07-15 13:40:00,49.96,50.19,49.82,50.15,1728784.0,44.4159,44.6204,44.2914,44.5848,1728784.0
2022-07-15 13:50:00,50.15,50.45,50.13,50.33,2418334.0,44.5848,44.8515,44.567,44.7448,2418334.0
2022-07-15 14:00:00,50.33,50.35,50.12,50.34,1469640.0,44.7448,44.7626,44.5581,44.7537,1469640.0
2022-07-15 14:10:00,50.33,50.58,50.21,50.54,1288282.0,44.7448,44.9671,44.6382,44.9315,1288282.0
2022-07-15 14:20:00,50.54,50.62,50.37,50.46,1554212.0,44.9315,45.0027,44.7804,44.8604,1554212.0
2022-07-15 14:30:00,50.46,50.56,50.37,50.45,1451851.0,44.8604,44.9493,44.7804,44.8515,1451851.0
2022-07-15 14:40:00,50.45,50.56,50.38,50.52,1072559.0,44.8515,44.9493,44.7893,44.9137,1072559.0
2022-07-15 14:50:00,50.52,50.53,50.32,50.34,750954.0,44.9137,44.9226,44.7359,44.7537,750954.0
2022-07-15 15:00:00,50.34,50.41,50.26,50.4,1081353.0,44.7537,44.816,44.6826,44.8071,1081353.0
2022-07-15 15:10:00,50.4,50.47,50.33,50.35,1150741.0,44.8071,44.8693,44.7448,44.7626,1150741.0
2022-07-15 15:20:00,50.34,50.41,50.2,50.22,1012184.0,44.7537,44.816,44.6293,44.647,1012184.0
2022-07-15 15:30:00,50.22,50.38,50.14,50.24,1491424.0,44.647,44.7893,44.5759,44.6648,1491424.0
2022-07-15 15:40:00,50.24,50.26,49.87,49.94,2556789.0,44.6648,44.6826,44.3359,44.3981,2556789.0
2022-07-15 15:50:00,49.95,50.02,49.81,50.0,4076961.0,44.407,44.4692,44.2825,44.4515,4076961.0
2022-07-18 09:30:00,50.66,51.5,50.66,50.87,2460296.0,45.0382,45.785,45.0382,45.2249,2460296.0
2022-07-18 09:40:00,50.86,51.02,50.14,50.22,1762519.0,45.216,45.3583,44.5759,44.647,1762519.0
2022-07-18 09:50:00,50.2,50.6,50.07,50.48,1206446.0,44.6293,44.9849,44.5137,44.8782,1206446.0
2022-07-18 10:00:00,50.48,50.49,50.02,50.03,756825.0,44.8782,44.8871,44.4692,44.4781,756825.0
2022-07-18 10:10:00,50.03,50.13,49.84,50.01,883707.0,44.4781,44.567,44.3092,44.4603,883707.0
2022-07-18 10:20:00,50.01,50.29,49.99,50.25,811467.0,44.4603,44.7093,44.4426,44.6737,811467.0
2022-07-18 10:30:00,50.25,50.32,49.93,50.01,556210.0,44.6737,44.7359,44.3892,44.4603,556210.0
2022-07-18 10:40:00,50.01,50.05,49.85,49.96,399704.0,44.4603,44.4959,44.3181,44.4159,399704.0
2022-07-18 10:50:00,49.95,50.05,49.94,49.97,418415.0,44.407,44.4959,44.3981,44.4248,418415.0
2022-07-18 11:00:00,49.97,50.0,49.78,49.83,511768.0,44.4248,44.4515,44.2559,44.3003,511768.0
2022-07-18 11:10:00,49.83,49.89,49.73,49.83,564877.0,44.3003,44.3537,44.2114,44.3003,564877.0
2022-07-18 11:20:00,49.84,50.1,49.83,49.97,727872.0,44.3092,44.5404,44.3003,44.4248,727872.0
2022-07-18 11:30:00,49.98,50.15,49.88,50.14,440222.0,44.4337,44.5848,44.3448,44.5759,440222.0
2022-07-18 11:40:00,50.14,50.36,50.13,50.23,509942.0,44.5759,44.7715,44.567,44.6559,509942.0
2022-07-18 11:50:00,50.25,50.45,50.24,50.38,341073.0,44.6737,44.8515,44.6648,44.7893,341073.0
2022-07-18 12:00:00,50.39,50.39,50.23,50.28,306028.0,44.7982,44.7982,44.6559,44.7004,306028.0
2022-07-18 12:10:00,50.28,50.35,50.24,50.27,177108.0,44.7004,44.7626,44.6648,44.6915,177108.0
2022-07-18 12:20:00,50.27,50.46,50.25,50.36,237063.0,44.6915,44.8604,44.6737,44.7715,237063.0
2022-07-18 12:30:00,50.36,50.48,50.27,50.46,282188.0,44.7715,44.8782,44.6915,44.8604,282188.0
2022-07-18 12:40:00,50.45,50.46,50.2,50.25,206213.0,44.8515,44.8604,44.6293,44.6737,206213.0
2022-07-18 12:50:00,50.25,50.28,50.05,50.05,240185.0,44.6737,44.7004,44.4959,44.4959,240185.0
2022-07-18 13:00:00,50.05,50.22,50.05,50.16,198816.0,44.4959,44.647,44.4959,44.5937,198816.0
2022-07-18 13:10:00,50.16,50.16,50.04,50.04,188313.0,44.5937,44.5937,44.487,44.487,188313.0
2022-07-18 13:20:00,50.04,50.25,50.03,50.21,246039.0,44.487,44.6737,44.4781,44.6382,246039.0
2022-07-18 13:30:00,50.2,50.21,50.08,50.13,214667.0,44.6293,44.6382,44.5226,44.567,214667.0
2022-07-18 13:40:00,50.13,50.19,50.06,50.08,242620.0,44.567,44.6204,44.5048,44.5226,242620.0
2022-07-18 13:50:00,50.08,50.17,49.97,50.01,307660.0,44.5226,44.6026,44.4248,44.4603,307660.0
2022-07-18 14:00:00,50.01,50.15,50.0,50.12,210729.0,44.4603,44.5848,44.4515,44.5581,210729.0
2022-07-18 14:10:00,50.12,50.22,50.03,50.19,285033.0,44.5581,44.647,44.4781,44.6204,285033.0
2022-07-18 14:20:00,50.2,50.25,50.0,50.0,350645.0,44.6293,44.6737,44.4515,44.4515,350645.0
2022-07-18 14:30:00,50.0,50.1,49.92,50.08,311753.0,44.4515,44.5404,44.3803,44.5226,311753.0
2022-07-18 14:40:00,50.07,50.08,49.9,49.99,336407.0,44.5137,44.5226,44.3626,44.4426,336407.0
2022-07-18 14:50:00,50.0,50.06,49.91,50.05,286168.0,44.4515,44.5048,44.3714,44.4959,286168.0
2022-07-18 15:00:00,50.05,50.25,50.01,50.23,396969.0,44.4959,44.6737,44.4603,44.6559,396969.0
2022-07-18 15:10:00,50.23,50.31,50.16,50.3,337396.0,44.6559,44.7271,44.5937,44.7182,337396.0
2022-07-18 15:20:00,50.3,50.31,50.13,50.13,354671.0,44.7182,44.7271,44.567,44.567,354671.0
2022-07-18 15:30:00,50.13,50.14,49.99,50.03,712384.0,44.567,44.5759,44.4426,44.4781,712384.0
2022-07-18 15:40:00,50.03,50.08,49.96,49.98,726015.0,44.4781,44.5226,44.4159,44.4337,726015.0
2022-07-18 15:50:00,49.98,50.14,49.96,50.06,1343067.0,44.4337,44.5759,44.4159,44.5048,1343067.0
2022-07-19 09:30:00,50.88,51.48,50.88,51.3,1377543.0,45.2338,45.7672,45.2338,45.6072,1377543.0
2022-07-19 09:40:00,51.31,51.52,50.86,51.02,1107747.0,45.6161,45.8028,45.216,45.3583,1107747.0
2022-07-19 09:50:00,51.01,51.12,50.83,51.0,603261.0,45.3494,45.4472,45.1893,45.3405,603261.0
2022-07-19 10:00:00,51.0,51.08,50.83,50.97,666950.0,45.3405,45.4116,45.1893,45.3138,666950.0
2022-07-19 10:10:00,50.98,51.43,50.9,51.29,625984.0,45.3227,45.7228,45.2516,45.5983,625984.0
2022-07-19 10:20:00,51.29,51.48,51.26,51.37,450858.0,45.5983,45.7672,45.5716,45.6694,450858.0
2022-07-19 10:30:00,51.36,51.43,51.07,51.14,444914.0,45.6605,45.7228,45.4027,45.4649,444914.0
2022-07-19 10:40:00,51.15,51.18,51.05,51.12,333101.0,45.4738,45.5005,45.3849,45.4472,333101.0
2022-07-19 10:50:00,51.12,51.19,51.0,51.1,851006.0,45.4472,45.5094,45.3405,45.4294,851006.0
2022-07-19 11:00:00,51.11,51.43,51.1,51.39,375605.0,45.4383,45.7228,45.4294,45.6872,375605.0
2022-07-19 11:10:00,51.39,51.41,51.25,51.28,273279.0,45.6872,45.705,45.5627,45.5894,273279.0
2022-07-19 11:20:00,51.28,51.35,51.21,51.34,296540.0,45.5894,45.6516,45.5272,45.6428,296540.0
2022-07-19 11:30:00,51.34,51.39,51.25,51.29,287689.0,45.6428,45.6872,45.5627,45.5983,287689.0
2022-07-19 11:40:00,51.29,51.31,51.2,51.29,268629.0,45.5983,45.6161,45.5183,45.5983,268629.0
2022-07-19 11:50:00,51.29,51.4,51.24,51.39,215937.0,45.5983,45.6961,45.5539,45.6872,215937.0
2022-07-19 12:00:00,51.4,51.4,51.25,51.27,193413.0,45.6961,45.6961,45.5627,45.5805,193413.0
2022-07-19 12:10:00,51.28,51.34,51.23,51.31,214692.0,45.5894,45.6428,45.545,45.6161,214692.0
2022-07-19 12:20:00,51.31,51.47,51.3,51.38,251864.0,45.6161,45.7583,45.6072,45.6783,251864.0
2022-07-19 12:30:00,51.38,51.52,51.36,51.48,331222.0,45.6783,45.8028,45.6605,45.7672,331222.0
2022-07-19 12:40:00,51.48,51.51,51.38,51.39,313780.0,45.7672,45.7939,45.6783,45.6872,313780.0
2022-07-19 12:50:00,51.39,51.47,51.34,51.46,190884.0,45.6872,45.7583,45.6428,45.7494,190884.0
2022-07-19 13:00:00,51.46,51.5,51.36,51.39,241047.0,45.7494,45.785,45.6605,45.6872,241047.0
2022-07-19 13:10:00,51.39,51.47,51.34,51.44,317170.0,45.6872,45.7583,45.6428,45.7317,317170.0
2022-07-19 13:20:00,51.45,51.78,51.44,51.78,564486.0,45.7405,46.0339,45.7317,46.0339,564486.0
2022-07-19 13:30:00,51.77,51.95,51.73,51.94,414940.0,46.025,46.1851,45.9895,46.1762,414940.0
2022-07-19 13:40:00,51.93,52.04,51.82,51.95,694176.0,46.1673,46.2651,46.0695,46.1851,694176.0
2022-07-19 13:50:00,51.95,52.08,51.89,52.06,369266.0,46.1851,46.3006,46.1317,46.2829,369266.0
2022-07-19 14:00:00,52.06,52.22,52.04,52.22,446358.0,46.2829,46.4251,46.2651,46.4251,446358.0
2022-07-19 14:10:00,52.22,52.25,52.08,52.18,416521.0,46.4251,46.4518,46.3006,46.3895,416521.0
2022-07-19 14:20:00,52.18,52.18,52.0,52.02,316791.0,46.3895,46.3895,46.2295,46.2473,316791.0
2022-07-19 14:30:00,52.02,52.09,51.98,52.05,440336.0,46.2473,46.3095,46.2117,46.274,440336.0
2022-07-19 14:40:00,52.05,52.08,51.9,52.08,352824.0,46.274,46.3006,46.1406,46.3006,352824.0
2022-07-19 14:50:00,52.08,52.08,51.93,52.01,434598.0,46.3006,46.3006,46.1673,46.2384,434598.0
2022-07-19 15:00:00,52.01,52.15,51.95,52.14,868338.0,46.2384,46.3629,46.1851,46.354,868338.0
2022-07-19 15:10:00,52.13,52.29,52.08,52.23,584173.0,46.3451,46.4873,46.3006,46.434,584173.0
2022-07-19 15:20:00,52.23,52.35,52.21,52.27,680157.0,46.434,46.5407,46.4162,46.4696,680157.0
2022-07-19 15:30:00,52.27,52.31,52.19,52.28,673886.0,46.4696,46.5051,46.3984,46.4784,673886.0
2022-07-19 15:40:00,52.29,52.41,52.27,52.28,1042027.0,46.4873,46.594,46.4696,46.4784,1042027.0
2022-07-19 15:50:00,52.28,52.33,52.06,52.13,2436856.0,46.4784,46.5229,46.2829,46.3451,2436856.0
2022-07-20 09:30:00,51.5,51.94,51.45,51.91,1041483.0,45.785,46.1762,45.7405,46.1495,1041483.0
2022-07-20 09:40:00,51.91,51.91,51.48,51.65,580697.0,46.1495,46.1495,45.7672,45.9184,580697.0
2022-07-20 09:50:00,51.65,51.92,51.56,51.72,418732.0,45.9184,46.1584,45.8383,45.9806,418732.0
2022-07-20 10:00:00,51.73,51.74,51.5,51.71,444242.0,45.9895,45.9984,45.785,45.9717,444242.0
2022-07-20 10:10:00,51.71,51.88,51.62,51.85,288268.0,45.9717,46.1228,45.8917,46.0962,288268.0
2022-07-20 10:20:00,51.85,52.03,51.75,52.03,339198.0,46.0962,46.2562,46.0073,46.2562,339198.0
2022-07-20 10:30:00,52.04,52.3,51.98,52.18,412955.0,46.2651,46.4962,46.2117,46.3895,412955.0
2022-07-20 10:40:00,52.17,52.17,51.97,52.05,311159.0,46.3806,46.3806,46.2028,46.274,311159.0
2022-07-20 10:50:00,52.05,52.31,52.02,52.15,494207.0,46.274,46.5051,46.2473,46.3629,494207.0
2022-07-20 11:00:00,52.15,52.16,51.88,52.02,361533.0,46.3629,46.3718,46.1228,46.2473,361533.0
2022-07-20 11:10:00,52.02,52.11,51.98,52.01,250194.0,46.2473,46.3273,46.2117,46.2384,250194.0
2022-07-20 11:20:00,52.01,52.04,51.83,51.96,357798.0,46.2384,46.2651,46.0784,46.194,357798.0
2022-07-20 11:30:00,51.96,52.06,51.86,51.91,274125.0,46.194,46.2829,46.105,46.1495,274125.0
2022-07-20 11:40:00,51.9,52.05,51.86,52.04,186549.0,46.1406,46.274,46.105,46.2651,186549.0
2022-07-20 11:50:00,52.04,52.19,52.04,52.15,335666.0,46.2651,46.3984,46.2651,46.3629,335666.0
2022-07-20 12:00:00,52.14,52.25,52.05,52.24,208426.0,46.354,46.4518,46.274,46.4429,208426.0
2022-07-20 12:10:00,52.23,52.3,52.19,52.26,304426.0,46.434,46.4962,46.3984,46.4607,304426.0
2022-07-20 12:20:00,52.27,52.27,52.07,52.07,199378.0,46.4696,46.4696,46.2917,46.2917,199378.0
2022-07-20 12:30:00,52.07,52.12,52.03,52.07,198165.0,46.2917,46.3362,46.2562,46.2917,198165.0
2022-07-20 12:40:00,52.06,52.1,51.64,51.67,424817.0,46.2829,46.3184,45.9095,45.9361,424817.0
2022-07-20 12:50:00,51.67,51.92,51.63,51.9,407757.0,45.9361,46.1584,45.9006,46.1406,407757.0
2022-07-20 13:00:00,51.89,51.93,51.69,51.76,270439.0,46.1317,46.1673,45.9539,46.0161,270439.0
2022-07-20 13:10:00,51.76,51.93,51.6,51.91,443290.0,46.0161,46.1673,45.8739,46.1495,443290.0
2022-07-20 13:20:00,51.91,52.01,51.8,52.0,240155.0,46.1495,46.2384,46.0517,46.2295,240155.0
2022-07-20 13:30:00,52.0,52.07,51.92,52.01,340508.0,46.2295,46.2917,46.1584,46.2384,340508.0
2022-07-20 13:40:00,52.01,52.06,51.93,51.94,232227.0,46.2384,46.2829,46.1673,46.1762,232227.0
2022-07-20 13:50:00,51.93,51.98,51.8,51.84,260582.0,46.1673,46.2117,46.0517,46.0873,260582.0
2022-07-20 14:00:00,51.85,52.01,51.83,51.97,244464.0,46.0962,46.2384,46.0784,46.2028,244464.0
2022-07-20 14:10:00,51.98,51.99,51.87,51.99,218454.0,46.2117,46.2206,46.1139,46.2206,218454.0
2022-07-20 14:20:00,51.99,52.17,51.98,52.14,282969.0,46.2206,46.3806,46.2117,46.354,282969.0
2022-07-20 14:30:00,52.15,52.24,52.1,52.23,262392.0,46.3629,46.4429,46.3184,46.434,262392.0
2022-07-20 14:40:00,52.24,52.24,52.15,52.2,191396.0,46.4429,46.4429,46.3629,46.4073,191396.0
2022-07-20 14:50:00,52.2,52.21,52.05,52.16,210977.0,46.4073,46.4162,46.274,46.3718,210977.0
2022-07-20 15:00:00,52.16,52.26,52.13,52.24,261259.0,46.3718,46.4607,46.3451,46.4429,261259.0
2022-07-20 15:10:00,52.23,52.3,52.23,52.29,281799.0,46.434,46.4962,46.434,46.4873,281799.0
2022-07-20 15:20:00,52.29,52.32,52.22,52.3,315380.0,46.4873,46.514,46.4251,46.4962,315380.0
2022-07-20 15:30:00,52.3,52.33,52.17,52.19,360369.0,46.4962,46.5229,46.3806,46.3984,360369.0
2022-07-20 15:40:00,52.19,52.37,52.17,52.29,560817.0,46.3984,46.5585,46.3806,46.4873,560817.0
2022-07-20 15:50:00,52.29,52.44,52.28,52.42,1733788.0,46.4873,46.6207,46.4784,46.6029,1733788.0
2022-07-21 09:30:00,52.11,52.35,51.91,52.28,927167.0,46.3273,46.5407,46.1495,46.4784,927167.0
2022-07-21 09:40:00,52.28,52.44,52.09,52.18,498160.0,46.4784,46.6207,46.3095,46.3895,498160.0
2022-07-21 09:50:00,52.17,52.46,52.12,52.35,385766.0,46.3806,46.6385,46.3362,46.5407,385766.0
2022-07-21 10:00:00,52.35,52.36,51.86,52.07,627224.0,46.5407,46.5496,46.105,46.2917,627224.0
2022-07-21 10:10:00,52.08,52.13,51.8,52.08,355332.0,46.3006,46.3451,46.0517,46.3006,355332.0
2022-07-21 10:20:00,52.09,52.13,51.8,51.8,257463.0,46.3095,46.3451,46.0517,46.0517,257463.0
2022-07-21 10:30:00,51.8,52.0,51.79,52.0,548305.0,46.0517,46.2295,46.0428,46.2295,548305.0
2022-07-21 10:40:00,52.0,52.21,51.94,52.19,220241.0,46.2295,46.4162,46.1762,46.3984,220241.0
2022-07-21 10:50:00,52.19,52.34,52.19,52.24,218712.0,46.3984,46.5318,46.3984,46.4429,218712.0
2022-07-21 11:00:00,52.23,52.24,51.96,52.01,199820.0,46.434,46.4429,46.194,46.2384,199820.0
2022-07-21 11:10:00,52.02,52.04,51.9,51.99,175555.0,46.2473,46.2651,46.1406,46.2206,175555.0
2022-07-21 11:20:00,51.99,52.02,51.82,51.91,285199.0,46.2206,46.2473,46.0695,46.1495,285199.0
2022-07-21 11:30:00,51.92,52.2,51.86,52.13,397878.0,46.1584,46.4073,46.105,46.3451,397878.0
2022-07-21 11:40:00,52.13,52.18,52.09,52.14,168773.0,46.3451,46.3895,46.3095,46.354,168773.0
2022-07-21 11:50:00,52.14,52.17,52.1,52.12,98141.0,46.354,46.3806,46.3184,46.3362,98141.0
2022-07-21 12:00:00,52.11,52.38,52.06,52.37,243199.0,46.3273,46.5673,46.2829,46.5585,243199.0
2022-07-21 12:10:00,52.38,52.42,52.24,52.3,180758.0,46.5673,46.6029,46.4429,46.4962,180758.0
2022-07-21 12:20:00,52.3,52.41,52.23,52.39,151149.0,46.4962,46.594,46.434,46.5762,151149.0
2022-07-21 12:30:00,52.4,52.44,52.37,52.41,115547.0,46.5851,46.6207,46.5585,46.594,115547.0
2022-07-21 12:40:00,52.42,52.43,52.34,52.38,107842.0,46.6029,46.6118,46.5318,46.5673,107842.0
2022-07-21 12:50:00,52.38,52.48,52.37,52.46,216280.0,46.5673,46.6562,46.5585,46.6385,216280.0
2022-07-21 13:00:00,52.45,52.46,52.31,52.36,311097.0,46.6296,46.6385,46.5051,46.5496,311097.0
2022-07-21 13:10:00,52.35,52.4,52.27,52.34,209703.0,46.5407,46.5851,46.4696,46.5318,209703.0
2022-07-21 13:20:00,52.33,52.37,52.15,52.26,287349.0,46.5229,46.5585,46.3629,46.4607,287349.0
2022-07-21 13:30:00,52.26,52.27,52.11,52.2,236064.0,46.4607,46.4696,46.3273,46.4073,236064.0
2022-07-21 13:40:00,52.2,52.28,52.13,52.16,140282.0,46.4073,46.4784,46.3451,46.3718,140282.0
2022-07-21 13:50:00,52.16,52.17,52.04,52.15,183893.0,46.3718,46.3806,46.2651,46.3629,183893.0
2022-07-21 14:00:00,52.15,52.17,52.02,52.03,182726.0,46.3629,46.3806,46.2473,46.2562,182726.0
2022-07-21 14:10:00,52.03,52.04,51.93,52.01,396551.0,46.2562,46.2651,46.1673,46.2384,396551.0
2022-07-21 14:20:00,52.0,52.15,51.98,52.13,529551.0,46.2295,46.3629,46.2117,46.3451,529551.0
2022-07-21 14:30:00,52.13,52.13,51.95,52.08,197662.0,46.3451,46.3451,46.1851,46.3006,197662.0
2022-07-21 14:40:00,52.08,52.12,52.01,52.12,144505.0,46.3006,46.3362,46.2384,46.3362,144505.0
2022-07-21 14:50:00,52.1,52.19,52.03,52.15,160536.0,46.3184,46.3984,46.2562,46.3629,160536.0
2022-07-21 15:00:00,52.15,52.39,52.14,52.38,268378.0,46.3629,46.5762,46.354,46.5673,268378.0
2022-07-21 15:10:00,52.39,52.49,52.31,52.48,236275.0,46.5762,46.6651,46.5051,46.6562,236275.0
2022-07-21 15:20:00,52.48,52.49,52.37,52.41,291027.0,46.6562,46.6651,46.5585,46.594,291027.0
2022-07-21 15:30:00,52.41,52.49,52.33,52.43,351381.0,46.594,46.6651,46.5229,46.6118,351381.0
2022-07-21 15:40:00,52.44,52.5,52.42,52.49,424282.0,46.6207,46.674,46.6029,46.6651,424282.0
2022-07-21 15:50:00,52.48,52.63,52.48,52.58,1559408.0,46.6562,46.7896,46.6562,46.7451,1559408.0
2022-07-22 09:30:00,52.52,53.02,52.49,52.94,673399.0,46.6918,47.1363,46.6651,47.0652,673399.0
2022-07-22 09:40:00,52.94,52.94,52.34,52.4,479966.0,47.0652,47.0652,46.5318,46.5851,479966.0
2022-07-22 09:50:00,52.39,52.44,52.12,52.19,518367.0,46.5762,46.6207,46.3362,46.3984,518367.0
2022-07-22 10:00:00,52.19,52.27,51.94,51.99,542550.0,46.3984,46.4696,46.1762,46.2206,542550.0
2022-07-22 10:10:00,51.99,52.37,51.98,52.34,261210.0,46.2206,46.5585,46.2117,46.5318,261210.0
2022-07-22 10:20:00,52.34,52.4,52.1,52.24,240144.0,46.5318,46.5851,46.3184,46.4429,240144.0
2022-07-22 10:30:00,52.23,52.32,52.2,52.29,159797.0,46.434,46.514,46.4073,46.4873,159797.0
2022-07-22 10:40:00,52.29,52.34,52.22,52.33,193463.0,46.4873,46.5318,46.4251,46.5229,193463.0
2022-07-22 10:50:00,52.33,52.46,52.33,52.41,354126.0,46.5229,46.6385,46.5229,46.594,354126.0
2022-07-22 11:00:00,52.41,52.43,52.17,52.24,339892.0,46.594,46.6118,46.3806,46.4429,339892.0
2022-07-22 11:10:00,52.23,52.34,52.17,52.27,227027.0,46.434,46.5318,46.3806,46.4696,227027.0
2022-07-22 11:20:00,52.27,52.27,52.09,52.11,190231.0,46.4696,46.4696,46.3095,46.3273,190231.0
2022-07-22 11:30:00,52.11,52.15,51.94,51.95,277522.0,46.3273,46.3629,46.1762,46.1851,277522.0
2022-07-22 11:40:00,51.95,51.98,51.85,51.96,282267.0,46.1851,46.2117,46.0962,46.194,282267.0
2022-07-22 11:50:00,51.96,52.04,51.92,52.03,210727.0,46.194,46.2651,46.1584,46.2562,210727.0
2022-07-22 12:00:00,52.03,52.09,51.93,51.95,156441.0,46.2562,46.3095,46.1673,46.1851,156441.0
2022-07-22 12:10:00,51.95,52.03,51.91,51.95,251206.0,46.1851,46.2562,46.1495,46.1851,251206.0
2022-07-22 12:20:00,51.95,51.98,51.8,51.88,252316.0,46.1851,46.2117,46.0517,46.1228,252316.0
2022-07-22 12:30:00,51.88,52.06,51.85,51.88,248926.0,46.1228,46.2829,46.0962,46.1228,248926.0
2022-07-22 12:40:00,51.88,51.97,51.83,51.92,157501.0,46.1228,46.2028,46.0784,46.1584,157501.0
2022-07-22 12:50:00,51.91,51.96,51.85,51.86,98732.0,46.1495,46.194,46.0962,46.105,98732.0
2022-07-22 13:00:00,51.86,51.87,51.7,51.76,371841.0,46.105,46.1139,45.9628,46.0161,371841.0
2022-07-22 13:10:00,51.76,51.76,51.59,51.61,288581.0,46.0161,46.0161,45.865,45.8828,288581.0
2022-07-22 13:20:00,51.61,51.66,51.53,51.64,211170.0,45.8828,45.9272,45.8117,45.9095,211170.0
2022-07-22 13:30:00,51.62,51.66,51.49,51.63,296224.0,45.8917,45.9272,45.7761,45.9006,296224.0
2022-07-22 13:40:00,51.64,51.76,51.57,51.74,182718.0,45.9095,46.0161,45.8472,45.9984,182718.0
2022-07-22 13:50:00,51.73,51.81,51.68,51.76,164472.0,45.9895,46.0606,45.945,46.0161,164472.0
2022-07-22 14:00:00,51.77,51.78,51.63,51.66,156140.0,46.025,46.0339,45.9006,45.9272,156140.0
2022-07-22 14:10:00,51.66,51.77,51.61,51.75,142109.0,45.9272,46.025,45.8828,46.0073,142109.0
2022-07-22 14:20:00,51.74,51.83,51.63,51.76,307002.0,45.9984,46.0784,45.9006,46.0161,307002.0
2022-07-22 14:30:00,51.75,51.9,51.71,51.86,282362.0,46.0073,46.1406,45.9717,46.105,282362.0
2022-07-22 14:40:00,51.86,51.87,51.76,51.78,191430.0,46.105,46.1139,46.0161,46.0339,191430.0
2022-07-22 14:50:00,51.78,51.85,51.71,51.74,193990.0,46.0339,46.0962,45.9717,45.9984,193990.0
2022-07-22 15:00:00,51.73,51.79,51.69,51.74,171709.0,45.9895,46.0428,45.9539,45.9984,171709.0
2022-07-22 15:10:00,51.75,51.9,51.74,51.81,220817.0,46.0073,46.1406,45.9984,46.0606,220817.0
2022-07-22 15:20:00,51.8,51.87,51.77,51.85,220292.0,46.0517,46.1139,46.025,46.0962,220292.0
2022-07-22 15:30:00,51.85,51.9,51.69,51.71,309651.0,46.0962,46.1406,45.9539,45.9717,309651.0
2022-07-22 15:40:00,51.71,51.8,51.7,51.76,438371.0,45.9717,46.0517,45.9628,46.0161,438371.0
2022-07-22 15:50:00,51.76,51.92,51.75,51.92,911914.0,46.0161,46.1584,46.0073,46.1584,911914.0
2022-07-25 09:30:00,52.43,52.5,52.11,52.22,855534.0,46.6118,46.674,46.3273,46.4251,855534.0
2022-07-25 09:40:00,52.22,52.77,52.21,52.66,625100.0,46.4251,46.9141,46.4162,46.8163,625100.0
2022-07-25 09:50:00,52.66,52.94,52.61,52.77,748830.0,46.8163,47.0652,46.7718,46.9141,748830.0
2022-07-25 10:00:00,52.77,52.79,52.56,52.64,350902.0,46.9141,46.9318,46.7274,46.7985,350902.0
2022-07-25 10:10:00,52.65,52.78,52.56,52.69,403705.0,46.8074,46.923,46.7274,46.8429,403705.0
2022-07-25 10:20:00,52.69,52.82,52.58,52.71,566287.0,46.8429,46.9585,46.7451,46.8607,566287.0
2022-07-25 10:30:00,52.71,52.71,52.44,52.61,318107.0,46.8607,46.8607,46.6207,46.7718,318107.0
2022-07-25 10:40:00,52.6,52.94,52.58,52.91,508999.0,46.7629,47.0652,46.7451,47.0385,508999.0
2022-07-25 10:50:00,52.9,53.15,52.9,53.15,661380.0,47.0296,47.2519,47.0296,47.2519,661380.0
2022-07-25 11:00:00,53.15,53.15,52.88,52.91,308917.0,47.2519,47.2519,47.0119,47.0385,308917.0
2022-07-25 11:10:00,52.89,52.95,52.64,52.76,356277.0,47.0207,47.0741,46.7985,46.9052,356277.0
2022-07-25 11:20:00,52.77,52.86,52.66,52.77,217578.0,46.9141,46.9941,46.8163,46.9141,217578.0
2022-07-25 11:30:00,52.77,52.81,52.68,52.69,830273.0,46.9141,46.9496,46.8341,46.8429,830273.0
2022-07-25 11:40:00,52.7,52.95,52.7,52.89,225990.0,46.8518,47.0741,46.8518,47.0207,225990.0
2022-07-25 11:50:00,52.88,52.91,52.82,52.89,112520.0,47.0119,47.0385,46.9585,47.0207,112520.0
2022-07-25 12:00:00,52.89,52.89,52.74,52.75,558924.0,47.0207,47.0207,46.8874,46.8963,558924.0
2022-07-25 12:10:00,52.76,52.79,52.58,52.62,275944.0,46.9052,46.9318,46.7451,46.7807,275944.0
2022-07-25 12:20:00,52.61,52.7,52.57,52.69,120751.0,46.7718,46.8518,46.7363,46.8429,120751.0
2022-07-25 12:30:00,52.68,52.75,52.67,52.7,99165.0,46.8341,46.8963,46.8252,46.8518,99165.0
2022-07-25 12:40:00,52.7,52.8,52.69,52.8,89120.0,46.8518,46.9407,46.8429,46.9407,89120.0
2022-07-25 12:50:00,52.79,52.82,52.72,52.76,172269.0,46.9318,46.9585,46.8696,46.9052,172269.0
2022-07-25 13:00:00,52.75,52.8,52.73,52.79,50338.0,46.8963,46.9407,46.8785,46.9318,50338.0
2022-07-25 13:10:00,52.79,52.8,52.65,52.67,65439.0,46.9318,46.9407,46.8074,46.8252,65439.0
2022-07-25 13:20:00,52.68,52.7,52.61,52.68,105205.0,46.8341,46.8518,46.7718,46.8341,105205.0
2022-07-25 13:30:00,52.67,52.7,52.58,52.59,84308.0,46.8252,46.8518,46.7451,46.754,84308.0
2022-07-25 13:40:00,52.6,52.65,52.54,52.6,91774.0,46.7629,46.8074,46.7096,46.7629,91774.0
2022-07-25 13:50:00,52.6,52.62,52.55,52.6,103706.0,46.7629,46.7807,46.7185,46.7629,103706.0
2022-07-25 14:00:00,52.6,52.65,52.56,52.6,125877.0,46.7629,46.8074,46.7274,46.7629,125877.0
2022-07-25 14:10:00,52.6,52.6,52.44,52.45,378094.0,46.7629,46.7629,46.6207,46.6296,378094.0
2022-07-25 14:20:00,52.45,52.48,52.41,52.44,163676.0,46.6296,46.6562,46.594,46.6207,163676.0
2022-07-25 14:30:00,52.45,52.52,52.42,52.51,172886.0,46.6296,46.6918,46.6029,46.6829,172886.0
2022-07-25 14:40:00,52.51,52.53,52.34,52.36,185718.0,46.6829,46.7007,46.5318,46.5496,185718.0
2022-07-25 14:50:00,52.36,52.37,52.24,52.25,222562.0,46.5496,46.5585,46.4429,46.4518,222562.0
2022-07-25 15:00:00,52.26,52.28,52.15,52.25,243583.0,46.4607,46.4784,46.3629,46.4518,243583.0
2022-07-25 15:10:00,52.25,52.27,52.13,52.21,214675.0,46.4518,46.4696,46.3451,46.4162,214675.0
2022-07-25 15:20:00,52.21,52.3,52.2,52.23,275869.0,46.4162,46.4962,46.4073,46.434,275869.0
2022-07-25 15:30:00,52.23,52.38,52.21,52.37,327403.0,46.434,46.5673,46.4162,46.5585,327403.0
2022-07-25 15:40:00,52.37,52.38,52.22,52.22,427041.0,46.5585,46.5673,46.4251,46.4251,427041.0
2022-07-25 15:50:00,52.21,52.25,52.06,52.16,1790169.0,46.4162,46.4518,46.2829,46.3718,1790169.0
2022-07-26 09:30:00,51.77,52.8,51.66,52.68,1144046.0,46.025,46.9407,45.9272,46.8341,1144046.0
2022-07-26 09:40:00,52.68,52.73,52.12,52.32,450917.0,46.8341,46.8785,46.3362,46.514,450917.0
2022-07-26 09:50:00,52.32,52.5,52.16,52.21,358211.0,46.514,46.674,46.3718,46.4162,358211.0
2022-07-26 10:00:00,52.19,52.29,52.03,52.11,350486.0,46.3984,46.4873,46.2562,46.3273,350486.0
2022-07-26 10:10:00,52.1,52.16,52.02,52.09,210225.0,46.3184,46.3718,46.2473,46.3095,210225.0
2022-07-26 10:20:00,52.09,52.27,51.99,52.26,252778.0,46.3095,46.4696,46.2206,46.4607,252778.0
2022-07-26 10:30:00,52.27,52.51,52.23,52.47,404442.0,46.4696,46.6829,46.434,46.6474,404442.0
2022-07-26 10:40:00,52.47,52.57,52.42,52.48,213237.0,46.6474,46.7363,46.6029,46.6562,213237.0
2022-07-26 10:50:00,52.48,52.49,52.32,52.42,231791.0,46.6562,46.6651,46.514,46.6029,231791.0
2022-07-26 11:00:00,52.42,52.48,52.05,52.07,216323.0,46.6029,46.6562,46.274,46.2917,216323.0
2022-07-26 11:10:00,52.07,52.15,52.0,52.03,449160.0,46.2917,46.3629,46.2295,46.2562,449160.0
2022-07-26 11:20:00,52.04,52.06,51.9,51.91,322449.0,46.2651,46.2829,46.1406,46.1495,322449.0
2022-07-26 11:30:00,51.91,52.01,51.88,51.92,219384.0,46.1495,46.2384,46.1228,46.1584,219384.0
2022-07-26 11:40:00,51.92,51.98,51.82,51.84,158339.0,46.1584,46.2117,46.0695,46.0873,158339.0
2022-07-26 11:50:00,51.84,51.87,51.72,51.74,326293.0,46.0873,46.1139,45.9806,45.9984,326293.0
2022-07-26 12:00:00,51.73,51.74,51.61,51.64,280634.0,45.9895,45.9984,45.8828,45.9095,280634.0
2022-07-26 12:10:00,51.65,51.69,51.51,51.66,334279.0,45.9184,45.9539,45.7939,45.9272,334279.0
2022-07-26 12:20:00,51.68,51.71,51.59,51.62,345687.0,45.945,45.9717,45.865,45.8917,345687.0
2022-07-26 12:30:00,51.63,51.73,51.58,51.66,176938.0,45.9006,45.9895,45.8561,45.9272,176938.0
2022-07-26 12:40:00,51.64,51.64,51.53,51.61,235322.0,45.9095,45.9095,45.8117,45.8828,235322.0
2022-07-26 12:50:00,51.62,51.78,51.61,51.7,160629.0,45.8917,46.0339,45.8828,45.9628,160629.0
2022-07-26 13:00:00,51.7,51.77,51.65,51.77,232797.0,45.9628,46.025,45.9184,46.025,232797.0
2022-07-26 13:10:00,51.78,51.82,51.65,51.71,140406.0,46.0339,46.0695,45.9184,45.9717,140406.0
2022-07-26 13:20:00,51.71,51.86,51.7,51.84,260244.0,45.9717,46.105,45.9628,46.0873,260244.0
2022-07-26 13:30:00,51.84,51.84,51.61,51.61,127789.0,46.0873,46.0873,45.8828,45.8828,127789.0
2022-07-26 13:40:00,51.61,51.69,51.6,51.68,164767.0,45.8828,45.9539,45.8739,45.945,164767.0
2022-07-26 13:50:00,51.67,51.74,51.61,51.61,192781.0,45.9361,45.9984,45.8828,45.8828,192781.0
2022-07-26 14:00:00,51.61,51.77,51.6,51.62,192057.0,45.8828,46.025,45.8739,45.8917,192057.0
2022-07-26 14:10:00,51.63,51.67,51.57,51.58,171640.0,45.9006,45.9361,45.8472,45.8561,171640.0
2022-07-26 14:20:00,51.58,51.6,51.42,51.42,185909.0,45.8561,45.8739,45.7139,45.7139,185909.0
2022-07-26 14:30:00,51.42,51.46,51.34,51.36,217970.0,45.7139,45.7494,45.6428,45.6605,217970.0
2022-07-26 14:40:00,51.35,51.4,51.32,51.34,206572.0,45.6516,45.6961,45.625,45.6428,206572.0
2022-07-26 14:50:00,51.33,51.39,51.31,51.37,141833.0,45.6339,45.6872,45.6161,45.6694,141833.0
2022-07-26 15:00:00,51.37,51.38,51.24,51.3,242090.0,45.6694,45.6783,45.5539,45.6072,242090.0
2022-07-26 15:10:00,51.3,51.44,51.28,51.37,253392.0,45.6072,45.7317,45.5894,45.6694,253392.0
2022-07-26 15:20:00,51.38,51.42,51.3,51.39,141827.0,45.6783,45.7139,45.6072,45.6872,141827.0
2022-07-26 15:30:00,51.39,51.46,51.34,51.46,257890.0,45.6872,45.7494,45.6428,45.7494,257890.0
2022-07-26 15:40:00,51.46,51.47,51.26,51.34,534616.0,45.7494,45.7583,45.5716,45.6428,534616.0
2022-07-26 15:50:00,51.35,51.43,51.3,51.39,982459.0,45.6516,45.7228,45.6072,45.6872,982459.0
2022-07-27 09:30:00,51.7,51.95,51.37,51.44,691982.0,45.9628,46.1851,45.6694,45.7317,691982.0
2022-07-27 09:40:00,51.44,51.65,51.4,51.55,537291.0,45.7317,45.9184,45.6961,45.8294,537291.0
2022-07-27 09:50:00,51.55,51.67,51.52,51.59,290475.0,45.8294,45.9361,45.8028,45.865,290475.0
2022-07-27 10:00:00,51.58,51.58,51.32,51.33,345400.0,45.8561,45.8561,45.625,45.6339,345400.0
2022-07-27 10:10:00,51.34,51.46,51.33,51.38,307829.0,45.6428,45.7494,45.6339,45.6783,307829.0
2022-07-27 10:20:00,51.38,51.49,51.31,51.48,371396.0,45.6783,45.7761,45.6161,45.7672,371396.0
2022-07-27 10:30:00,51.47,51.61,51.45,51.59,253071.0,45.7583,45.8828,45.7405,45.865,253071.0
2022-07-27 10:40:00,51.6,51.61,51.42,51.46,243477.0,45.8739,45.8828,45.7139,45.7494,243477.0
2022-07-27 10:50:00,51.47,51.49,51.41,51.45,118496.0,45.7583,45.7761,45.705,45.7405,118496.0
2022-07-27 11:00:00,51.45,51.61,51.44,51.5,140985.0,45.7405,45.8828,45.7317,45.785,140985.0
2022-07-27 11:10:00,51.5,51.52,51.43,51.47,138263.0,45.785,45.8028,45.7228,45.7583,138263.0
2022-07-27 11:20:00,51.48,51.61,51.44,51.6,117803.0,45.7672,45.8828,45.7317,45.8739,117803.0
2022-07-27 11:30:00,51.6,51.71,51.59,51.67,208662.0,45.8739,45.9717,45.865,45.9361,208662.0
2022-07-27 11:40:00,51.66,51.75,51.62,51.63,115757.0,45.9272,46.0073,45.8917,45.9006,115757.0
2022-07-27 11:50:00,51.63,51.74,51.6,51.7,127205.0,45.9006,45.9984,45.8739,45.9628,127205.0
2022-07-27 12:00:00,51.7,51.71,51.61,51.64,100130.0,45.9628,45.9717,45.8828,45.9095,100130.0
2022-07-27 12:10:00,51.63,51.64,51.58,51.62,98340.0,45.9006,45.9095,45.8561,45.8917,98340.0
2022-07-27 12:20:00,51.63,51.66,51.59,51.62,85665.0,45.9006,45.9272,45.865,45.8917,85665.0
2022-07-27 12:30:00,51.61,51.65,51.58,51.62,101116.0,45.8828,45.9184,45.8561,45.8917,101116.0
2022-07-27 12:40:00,51.63,51.75,51.62,51.72,86436.0,45.9006,46.0073,45.8917,45.9806,86436.0
2022-07-27 12:50:00,51.72,51.78,51.59,51.62,219664.0,45.9806,46.0339,45.865,45.8917,219664.0
2022-07-27 13:00:00,51.61,51.69,51.61,51.69,117989.0,45.8828,45.9539,45.8828,45.9539,117989.0
2022-07-27 13:10:00,51.68,51.72,51.64,51.66,164179.0,45.945,45.9806,45.9095,45.9272,164179.0
2022-07-27 13:20:00,51.65,51.81,51.65,51.81,141708.0,45.9184,46.0606,45.9184,46.0606,141708.0
2022-07-27 13:30:00,51.81,51.85,51.76,51.85,144905.0,46.0606,46.0962,46.0161,46.0962,144905.0
2022-07-27 13:40:00,51.85,51.89,51.82,51.88,119075.0,46.0962,46.1317,46.0695,46.1228,119075.0
2022-07-27 13:50:00,51.88,51.92,51.81,51.84,102591.0,46.1228,46.1584,46.0606,46.0873,102591.0
2022-07-27 14:00:00,51.84,51.93,51.67,51.73,234399.0,46.0873,46.1673,45.9361,45.9895,234399.0
2022-07-27 14:10:00,51.73,51.9,51.7,51.86,100352.0,45.9895,46.1406,45.9628,46.105,100352.0
2022-07-27 14:20:00,51.86,51.89,51.76,51.79,161169.0,46.105,46.1317,46.0161,46.0428,161169.0
2022-07-27 14:30:00,51.78,52.06,51.61,52.04,479739.0,46.0339,46.2829,45.8828,46.2651,479739.0
2022-07-27 14:40:00,52.05,52.32,52.05,52.23,478215.0,46.274,46.514,46.274,46.434,478215.0
2022-07-27 14:50:00,52.25,52.34,52.07,52.17,600068.0,46.4518,46.5318,46.2917,46.3806,600068.0
2022-07-27 15:00:00,52.17,52.39,52.13,52.32,360635.0,46.3806,46.5762,46.3451,46.514,360635.0
2022-07-27 15:10:00,52.32,52.4,52.22,52.35,250382.0,46.514,46.5851,46.4251,46.5407,250382.0
2022-07-27 15:20:00,52.35,52.64,52.3,52.64,502655.0,46.5407,46.7985,46.4962,46.7985,502655.0
2022-07-27 15:30:00,52.65,52.71,52.56,52.57,386843.0,46.8074,46.8607,46.7274,46.7363,386843.0
2022-07-27 15:40:00,52.57,52.65,52.5,52.52,606367.0,46.7363,46.8074,46.674,46.6918,606367.0
2022-07-27 15:50:00,52.51,52.54,52.33,52.34,1098751.0,46.6829,46.7096,46.5229,46.5318,1098751.0
2022-07-28 09:30:00,52.09,52.66,52.09,52.56,604001.0,46.3095,46.8163,46.3095,46.7274,604001.0
2022-07-28 09:40:00,52.56,52.72,52.09,52.23,509162.0,46.7274,46.8696,46.3095,46.434,509162.0
2022-07-28 09:50:00,52.23,52.24,51.73,52.0,477356.0,46.434,46.4429,45.9895,46.2295,477356.0
2022-07-28 10:00:00,52.01,52.07,51.56,51.61,320949.0,46.2384,46.2917,45.8383,45.8828,320949.0
2022-07-28 10:10:00,51.61,51.73,51.57,51.65,300250.0,45.8828,45.9895,45.8472,45.9184,300250.0
2022-07-28 10:20:00,51.67,51.67,51.31,51.46,379606.0,45.9361,45.9361,45.6161,45.7494,379606.0
2022-07-28 10:30:00,51.46,51.69,51.38,51.6,298731.0,45.7494,45.9539,45.6783,45.8739,298731.0
2022-07-28 10:40:00,51.61,51.99,51.58,51.96,278928.0,45.8828,46.2206,45.8561,46.194,278928.0
2022-07-28 10:50:00,51.96,51.97,51.84,51.86,151605.0,46.194,46.2028,46.0873,46.105,151605.0
2022-07-28 11:00:00,51.85,51.94,51.78,51.86,167374.0,46.0962,46.1762,46.0339,46.105,167374.0
2022-07-28 11:10:00,51.86,51.93,51.81,51.89,184231.0,46.105,46.1673,46.0606,46.1317,184231.0
2022-07-28 11:20:00,51.89,52.09,51.83,52.05,272912.0,46.1317,46.3095,46.0784,46.274,272912.0
2022-07-28 11:30:00,52.05,52.17,51.96,52.13,204361.0,46.274,46.3806,46.194,46.3451,204361.0
2022-07-28 11:40:00,52.13,52.23,52.08,52.21,218193.0,46.3451,46.434,46.3006,46.4162,218193.0
2022-07-28 11:50:00,52.22,52.25,52.08,52.08,190329.0,46.4251,46.4518,46.3006,46.3006,190329.0
2022-07-28 12:00:00,52.09,52.15,52.06,52.1,295014.0,46.3095,46.3629,46.2829,46.3184,295014.0
2022-07-28 12:10:00,52.11,52.24,52.1,52.12,207472.0,46.3273,46.4429,46.3184,46.3362,207472.0
2022-07-28 12:20:00,52.12,52.13,52.02,52.1,279837.0,46.3362,46.3451,46.2473,46.3184,279837.0
2022-07-28 12:30:00,52.1,52.12,51.96,52.06,210861.0,46.3184,46.3362,46.194,46.2829,210861.0
2022-07-28 12:40:00,52.05,52.12,52.02,52.06,133765.0,46.274,46.3362,46.2473,46.2829,133765.0
2022-07-28 12:50:00,52.06,52.16,52.03,52.12,117879.0,46.2829,46.3718,46.2562,46.3362,117879.0
2022-07-28 13:00:00,52.12,52.13,52.02,52.07,103465.0,46.3362,46.3451,46.2473,46.2917,103465.0
2022-07-28 13:10:00,52.08,52.14,51.99,52.07,158212.0,46.3006,46.354,46.2206,46.2917,158212.0
2022-07-28 13:20:00,52.07,52.21,52.07,52.16,171064.0,46.2917,46.4162,46.2917,46.3718,171064.0
2022-07-28 13:30:00,52.16,52.23,52.14,52.19,129675.0,46.3718,46.434,46.354,46.3984,129675.0
2022-07-28 13:40:00,52.19,52.23,52.14,52.17,159925.0,46.3984,46.434,46.354,46.3806,159925.0
2022-07-28 13:50:00,52.17,52.19,52.1,52.16,117223.0,46.3806,46.3984,46.3184,46.3718,117223.0
2022-07-28 14:00:00,52.16,52.19,52.01,52.01,225724.0,46.3718,46.3984,46.2384,46.2384,225724.0
2022-07-28 14:10:00,52.01,52.13,52.0,52.06,167801.0,46.2384,46.3451,46.2295,46.2829,167801.0
2022-07-28 14:20:00,52.06,52.1,52.03,52.07,134682.0,46.2829,46.3184,46.2562,46.2917,134682.0
2022-07-28 14:30:00,52.07,52.14,52.03,52.08,191208.0,46.2917,46.354,46.2562,46.3006,191208.0
2022-07-28 14:40:00,52.09,52.12,52.05,52.09,129690.0,46.3095,46.3362,46.274,46.3095,129690.0
2022-07-28 14:50:00,52.09,52.17,52.02,52.15,230813.0,46.3095,46.3806,46.2473,46.3629,230813.0
2022-07-28 15:00:00,52.15,52.26,52.14,52.25,202451.0,46.3629,46.4607,46.354,46.4518,202451.0
2022-07-28 15:10:00,52.25,52.29,52.19,52.25,262710.0,46.4518,46.4873,46.3984,46.4518,262710.0
2022-07-28 15:20:00,52.25,52.34,52.25,52.32,224113.0,46.4518,46.5318,46.4518,46.514,224113.0
2022-07-28 15:30:00,52.33,52.34,52.21,52.24,233305.0,46.5229,46.5318,46.4162,46.4429,233305.0
2022-07-28 15:40:00,52.23,52.27,52.19,52.23,379173.0,46.434,46.4696,46.3984,46.434,379173.0
2022-07-28 15:50:00,52.23,52.29,52.18,52.23,1102598.0,46.434,46.4873,46.3895,46.434,1102598.0
2022-07-29 09:30:00,51.72,51.92,51.5,51.73,838140.0,46.4324,46.612,46.2349,46.4414,838140.0
2022-07-29 09:40:00,51.73,52.05,51.66,51.93,643660.0,46.4414,46.7287,46.3786,46.6209,643660.0
2022-07-29 09:50:00,51.92,52.18,51.91,52.04,487868.0,46.612,46.8454,46.603,46.7197,487868.0
2022-07-29 10:00:00,52.04,52.25,51.94,51.99,346802.0,46.7197,46.9082,46.6299,46.6748,346802.0
2022-07-29 10:10:00,51.99,52.05,51.82,51.96,322282.0,46.6748,46.7287,46.5222,46.6479,322282.0
2022-07-29 10:20:00,51.97,52.08,51.87,51.99,395720.0,46.6569,46.7556,46.5671,46.6748,395720.0
2022-07-29 10:30:00,51.99,52.0,51.73,51.81,299141.0,46.6748,46.6838,46.4414,46.5132,299141.0
2022-07-29 10:40:00,51.8,52.03,51.79,51.95,275966.0,46.5042,46.7107,46.4953,46.6389,275966.0
2022-07-29 10:50:00,51.95,52.08,51.91,51.93,186668.0,46.6389,46.7556,46.603,46.6209,186668.0
2022-07-29 11:00:00,51.93,51.99,51.83,51.91,198897.0,46.6209,46.6748,46.5312,46.603,198897.0
2022-07-29 11:10:00,51.92,51.93,51.61,51.69,304984.0,46.612,46.6209,46.3337,46.4055,304984.0
2022-07-29 11:20:00,51.7,51.73,51.54,51.62,238382.0,46.4145,46.4414,46.2708,46.3426,238382.0
2022-07-29 11:30:00,51.62,51.82,51.62,51.81,210328.0,46.3426,46.5222,46.3426,46.5132,210328.0
2022-07-29 11:40:00,51.81,51.89,51.78,51.79,148419.0,46.5132,46.585,46.4863,46.4953,148419.0
2022-07-29 11:50:00,51.78,51.85,51.75,51.76,225460.0,46.4863,46.5491,46.4594,46.4683,225460.0
2022-07-29 12:00:00,51.77,51.8,51.6,51.64,180297.0,46.4773,46.5042,46.3247,46.3606,180297.0
2022-07-29 12:10:00,51.64,51.75,51.64,51.7,166675.0,46.3606,46.4594,46.3606,46.4145,166675.0
2022-07-29 12:20:00,51.71,51.79,51.7,51.75,184220.0,46.4234,46.4953,46.4145,46.4594,184220.0
2022-07-29 12:30:00,51.75,51.79,51.71,51.73,162086.0,46.4594,46.4953,46.4234,46.4414,162086.0
2022-07-29 12:40:00,51.72,51.78,51.69,51.73,155364.0,46.4324,46.4863,46.4055,46.4414,155364.0
2022-07-29 12:50:00,51.72,51.78,51.68,51.71,205055.0,46.4324,46.4863,46.3965,46.4234,205055.0
2022-07-29 13:00:00,51.71,51.74,51.62,51.67,180415.0,46.4234,46.4504,46.3426,46.3875,180415.0
2022-07-29 13:10:00,51.66,51.68,51.57,51.6,206876.0,46.3786,46.3965,46.2978,46.3247,206876.0
2022-07-29 13:20:00,51.59,51.71,51.59,51.65,184230.0,46.3157,46.4234,46.3157,46.3696,184230.0
2022-07-29 13:30:00,51.64,51.76,51.64,51.75,129022.0,46.3606,46.4683,46.3606,46.4594,129022.0
2022-07-29 13:40:00,51.75,51.8,51.69,51.76,181995.0,46.4594,46.5042,46.4055,46.4683,181995.0
2022-07-29 13:50:00,51.77,51.81,51.72,51.73,151949.0,46.4773,46.5132,46.4324,46.4414,151949.0
2022-07-29 14:00:00,51.73,51.82,51.68,51.79,241846.0,46.4414,46.5222,46.3965,46.4953,241846.0
2022-07-29 14:10:00,51.8,51.92,51.79,51.92,237006.0,46.5042,46.612,46.4953,46.612,237006.0
2022-07-29 14:20:00,51.91,51.92,51.83,51.89,167880.0,46.603,46.612,46.5312,46.585,167880.0
2022-07-29 14:30:00,51.89,51.96,51.84,51.93,240064.0,46.585,46.6479,46.5401,46.6209,240064.0
2022-07-29 14:40:00,51.94,52.03,51.92,52.0,332077.0,46.6299,46.7107,46.612,46.6838,332077.0
2022-07-29 14:50:00,52.0,52.04,51.96,52.03,192290.0,46.6838,46.7197,46.6479,46.7107,192290.0
2022-07-29 15:00:00,52.03,52.12,52.01,52.03,274164.0,46.7107,46.7915,46.6928,46.7107,274164.0
2022-07-29 15:10:00,52.02,52.07,51.98,52.03,240643.0,46.7017,46.7466,46.6658,46.7107,240643.0
2022-07-29 15:20:00,52.03,52.07,51.99,52.07,262269.0,46.7107,46.7466,46.6748,46.7466,262269.0
2022-07-29 15:30:00,52.06,52.07,51.98,52.0,288797.0,46.7377,46.7466,46.6658,46.6838,288797.0
2022-07-29 15:40:00,51.99,52.0,51.9,51.95,446620.0,46.6748,46.6838,46.594,46.6389,446620.0
2022-07-29 15:50:00,51.96,52.02,51.81,51.9,1305526.0,46.6479,46.7017,46.5132,46.594,1305526.0
2022-08-01 09:30:00,51.49,51.57,51.14,51.34,736000.0,46.2259,46.2978,45.9117,46.0913,736000.0
2022-08-01 09:40:00,51.38,51.79,51.25,51.77,533349.0,46.1272,46.4953,46.0105,46.4773,533349.0
2022-08-01 09:50:00,51.78,51.97,51.72,51.92,332856.0,46.4863,46.6569,46.4324,46.612,332856.0
2022-08-01 10:00:00,51.91,52.21,51.85,52.01,320351.0,46.603,46.8723,46.5491,46.6928,320351.0
2022-08-01 10:10:00,52.01,52.13,51.76,51.76,207261.0,46.6928,46.8005,46.4683,46.4683,207261.0
2022-08-01 10:20:00,51.75,51.8,51.58,51.69,304457.0,46.4594,46.5042,46.3067,46.4055,304457.0
2022-08-01 10:30:00,51.69,51.8,51.57,51.68,210834.0,46.4055,46.5042,46.2978,46.3965,210834.0
2022-08-01 10:40:00,51.7,51.91,51.62,51.91,208065.0,46.4145,46.603,46.3426,46.603,208065.0
2022-08-01 10:50:00,51.91,52.09,51.91,52.02,186787.0,46.603,46.7646,46.603,46.7017,186787.0
2022-08-01 11:00:00,52.02,52.13,52.01,52.09,178741.0,46.7017,46.8005,46.6928,46.7646,178741.0
2022-08-01 11:10:00,52.1,52.1,51.78,51.82,220113.0,46.7736,46.7736,46.4863,46.5222,220113.0
2022-08-01 11:20:00,51.82,52.02,51.81,51.94,204321.0,46.5222,46.7017,46.5132,46.6299,204321.0
2022-08-01 11:30:00,51.95,52.02,51.72,51.73,283596.0,46.6389,46.7017,46.4324,46.4414,283596.0
2022-08-01 11:40:00,51.73,51.82,51.69,51.77,144880.0,46.4414,46.5222,46.4055,46.4773,144880.0
2022-08-01 11:50:00,51.77,51.81,51.65,51.68,134490.0,46.4773,46.5132,46.3696,46.3965,134490.0
2022-08-01 12:00:00,51.67,51.75,51.64,51.64,119220.0,46.3875,46.4594,46.3606,46.3606,119220.0
2022-08-01 12:10:00,51.64,51.73,51.57,51.72,134748.0,46.3606,46.4414,46.2978,46.4324,134748.0
2022-08-01 12:20:00,51.72,51.88,51.72,51.86,102358.0,46.4324,46.5761,46.4324,46.5581,102358.0
2022-08-01 12:30:00,51.87,51.88,51.76,51.87,113803.0,46.5671,46.5761,46.4683,46.5671,113803.0
2022-08-01 12:40:00,51.87,51.96,51.79,51.91,183051.0,46.5671,46.6479,46.4953,46.603,183051.0
2022-08-01 12:50:00,51.91,51.91,51.78,51.83,137682.0,46.603,46.603,46.4863,46.5312,137682.0
2022-08-01 13:00:00,51.82,51.83,51.68,51.82,169315.0,46.5222,46.5312,46.3965,46.5222,169315.0
2022-08-01 13:10:00,51.81,51.86,51.73,51.74,150196.0,46.5132,46.5581,46.4414,46.4504,150196.0
2022-08-01 13:20:00,51.75,51.8,51.68,51.72,162081.0,46.4594,46.5042,46.3965,46.4324,162081.0
2022-08-01 13:30:00,51.72,51.75,51.62,51.67,102995.0,46.4324,46.4594,46.3426,46.3875,102995.0
2022-08-01 13:40:00,51.66,51.67,51.54,51.64,160309.0,46.3786,46.3875,46.2708,46.3606,160309.0
2022-08-01 13:50:00,51.63,51.73,51.58,51.72,139398.0,46.3516,46.4414,46.3067,46.4324,139398.0
2022-08-01 14:00:00,51.72,51.8,51.63,51.8,154507.0,46.4324,46.5042,46.3516,46.5042,154507.0
2022-08-01 14:10:00,51.8,51.9,51.75,51.81,197313.0,46.5042,46.594,46.4594,46.5132,197313.0
2022-08-01 14:20:00,51.8,51.86,51.78,51.82,93141.0,46.5042,46.5581,46.4863,46.5222,93141.0
2022-08-01 14:30:00,51.83,51.87,51.78,51.84,111473.0,46.5312,46.5671,46.4863,46.5401,111473.0
2022-08-01 14:40:00,51.85,51.88,51.77,51.82,179901.0,46.5491,46.5761,46.4773,46.5222,179901.0
2022-08-01 14:50:00,51.81,52.1,51.8,52.05,173667.0,46.5132,46.7736,46.5042,46.7287,173667.0
2022-08-01 15:00:00,52.05,52.12,51.99,52.11,183049.0,46.7287,46.7915,46.6748,46.7825,183049.0
2022-08-01 15:10:00,52.11,52.11,52.03,52.06,180493.0,46.7825,46.7825,46.7107,46.7377,180493.0
2022-08-01 15:20:00,52.06,52.06,51.94,52.0,154676.0,46.7377,46.7377,46.6299,46.6838,154676.0
2022-08-01 15:30:00,51.99,52.04,51.93,51.94,201743.0,46.6748,46.7197,46.6209,46.6299,201743.0
2022-08-01 15:40:00,51.94,51.98,51.83,51.91,366137.0,46.6299,46.6658,46.5312,46.603,366137.0
2022-08-01 15:50:00,51.92,51.97,51.87,51.9,831512.0,46.612,46.6569,46.5671,46.594,831512.0
2022-08-02 09:30:00,51.76,51.8,51.49,51.73,560521.0,46.4683,46.5042,46.2259,46.4414,560521.0
2022-08-02 09:40:00,51.72,51.75,51.48,51.58,267106.0,46.4324,46.4594,46.217,46.3067,267106.0
2022-08-02 09:50:00,51.59,51.7,51.46,51.63,256244.0,46.3157,46.4145,46.199,46.3516,256244.0
2022-08-02 10:00:00,51.63,51.76,51.53,51.54,238175.0,46.3516,46.4683,46.2618,46.2708,238175.0
2022-08-02 10:10:00,51.53,51.61,51.43,51.61,457250.0,46.2618,46.3337,46.1721,46.3337,457250.0
2022-08-02 10:20:00,51.63,51.78,51.55,51.78,225200.0,46.3516,46.4863,46.2798,46.4863,225200.0
2022-08-02 10:30:00,51.78,51.89,51.7,51.84,227241.0,46.4863,46.585,46.4145,46.5401,227241.0
2022-08-02 10:40:00,51.84,51.92,51.76,51.92,180650.0,46.5401,46.612,46.4683,46.612,180650.0
2022-08-02 10:50:00,51.91,52.1,51.86,51.9,304470.0,46.603,46.7736,46.5581,46.594,304470.0
2022-08-02 11:00:00,51.9,51.9,51.72,51.76,131621.0,46.594,46.594,46.4324,46.4683,131621.0
2022-08-02 11:10:00,51.76,51.85,51.7,51.8,143490.0,46.4683,46.5491,46.4145,46.5042,143490.0
2022-08-02 11:20:00,51.8,51.99,51.74,51.99,160566.0,46.5042,46.6748,46.4504,46.6748,160566.0
2022-08-02 11:30:00,51.98,52.04,51.82,52.04,258513.0,46.6658,46.7197,46.5222,46.7197,258513.0
2022-08-02 11:40:00,52.03,52.06,51.89,51.95,290717.0,46.7107,46.7377,46.585,46.6389,290717.0
2022-08-02 11:50:00,51.94,51.95,51.7,51.71,220260.0,46.6299,46.6389,46.4145,46.4234,220260.0
2022-08-02 12:00:00,51.72,51.96,51.71,51.91,213258.0,46.4324,46.6479,46.4234,46.603,213258.0
2022-08-02 12:10:00,51.91,52.02,51.88,51.91,147980.0,46.603,46.7017,46.5761,46.603,147980.0
2022-08-02 12:20:00,51.92,52.02,51.9,52.01,172935.0,46.612,46.7017,46.594,46.6928,172935.0
2022-08-02 12:30:00,52.01,52.04,51.91,52.01,169774.0,46.6928,46.7197,46.603,46.6928,169774.0
2022-08-02 12:40:00,52.0,52.03,51.95,51.98,114192.0,46.6838,46.7107,46.6389,46.6658,114192.0
2022-08-02 12:50:00,51.97,52.0,51.9,51.94,107708.0,46.6569,46.6838,46.594,46.6299,107708.0
2022-08-02 13:00:00,51.94,51.99,51.88,51.98,166275.0,46.6299,46.6748,46.5761,46.6658,166275.0
2022-08-02 13:10:00,51.98,52.03,51.9,51.92,127033.0,46.6658,46.7107,46.594,46.612,127033.0
2022-08-02 13:20:00,51.91,51.96,51.74,51.77,211976.0,46.603,46.6479,46.4504,46.4773,211976.0
2022-08-02 13:30:00,51.76,51.76,51.55,51.65,290027.0,46.4683,46.4683,46.2798,46.3696,290027.0
2022-08-02 13:40:00,51.65,51.72,51.59,51.6,154130.0,46.3696,46.4324,46.3157,46.3247,154130.0
2022-08-02 13:50:00,51.61,51.7,51.57,51.61,177568.0,46.3337,46.4145,46.2978,46.3337,177568.0
2022-08-02 14:00:00,51.61,51.63,51.49,51.62,270874.0,46.3337,46.3516,46.2259,46.3426,270874.0
2022-08-02 14:10:00,51.62,51.63,51.42,51.43,248809.0,46.3426,46.3516,46.1631,46.1721,248809.0
2022-08-02 14:20:00,51.42,51.55,51.41,51.52,204147.0,46.1631,46.2798,46.1541,46.2529,204147.0
2022-08-02 14:30:00,51.51,51.53,51.38,51.4,223131.0,46.2439,46.2618,46.1272,46.1451,223131.0
2022-08-02 14:40:00,51.41,51.5,51.34,51.46,258869.0,46.1541,46.2349,46.0913,46.199,258869.0
2022-08-02 14:50:00,51.47,51.5,51.28,51.35,220764.0,46.208,46.2349,46.0374,46.1002,220764.0
2022-08-02 15:00:00,51.35,51.37,51.25,51.26,178977.0,46.1002,46.1182,46.0105,46.0194,178977.0
2022-08-02 15:10:00,51.26,51.28,51.17,51.19,331236.0,46.0194,46.0374,45.9386,45.9566,331236.0
2022-08-02 15:20:00,51.19,51.34,51.13,51.32,281159.0,45.9566,46.0913,45.9027,46.0733,281159.0
2022-08-02 15:30:00,51.32,51.34,51.16,51.16,466187.0,46.0733,46.0913,45.9297,45.9297,466187.0
2022-08-02 15:40:00,51.16,51.18,51.0,51.01,811739.0,45.9297,45.9476,45.786,45.795,811739.0
2022-08-02 15:50:00,51.02,51.08,50.73,50.75,2741372.0,45.804,45.8578,45.5436,45.5616,2741372.0
2022-08-03 09:30:00,51.24,51.31,50.86,51.07,624555.0,46.0015,46.0643,45.6603,45.8489,624555.0
2022-08-03 09:40:00,51.05,51.25,51.0,51.02,344275.0,45.8309,46.0105,45.786,45.804,344275.0
2022-08-03 09:50:00,51.03,51.14,50.94,51.01,188650.0,45.813,45.9117,45.7322,45.795,188650.0
2022-08-03 10:00:00,51.0,51.15,50.88,51.13,296690.0,45.786,45.9207,45.6783,45.9027,296690.0
2022-08-03 10:10:00,51.13,51.25,50.82,50.91,273188.0,45.9027,46.0105,45.6244,45.7052,273188.0
2022-08-03 10:20:00,50.9,51.2,50.86,51.18,272543.0,45.6962,45.9656,45.6603,45.9476,272543.0
2022-08-03 10:30:00,51.18,51.22,50.93,50.94,276518.0,45.9476,45.9835,45.7232,45.7322,276518.0
2022-08-03 10:40:00,50.93,51.02,50.85,50.98,162979.0,45.7232,45.804,45.6514,45.7681,162979.0
2022-08-03 10:50:00,50.98,51.0,50.91,50.95,171007.0,45.7681,45.786,45.7052,45.7411,171007.0
2022-08-03 11:00:00,50.96,51.07,50.94,51.0,214661.0,45.7501,45.8489,45.7322,45.786,214661.0
2022-08-03 11:10:00,51.01,51.1,50.95,50.98,259212.0,45.795,45.8758,45.7411,45.7681,259212.0
2022-08-03 11:20:00,50.98,51.1,50.98,51.06,230874.0,45.7681,45.8758,45.7681,45.8399,230874.0
2022-08-03 11:30:00,51.05,51.2,51.02,51.17,213485.0,45.8309,45.9656,45.804,45.9386,213485.0
2022-08-03 11:40:00,51.17,51.39,51.17,51.31,240222.0,45.9386,46.1362,45.9386,46.0643,240222.0
2022-08-03 11:50:00,51.3,51.36,51.23,51.3,153489.0,46.0554,46.1092,45.9925,46.0554,153489.0
2022-08-03 12:00:00,51.3,51.34,51.22,51.24,137344.0,46.0554,46.0913,45.9835,46.0015,137344.0
2022-08-03 12:10:00,51.25,51.26,51.12,51.19,152328.0,46.0105,46.0194,45.8938,45.9566,152328.0
2022-08-03 12:20:00,51.18,51.25,51.17,51.22,129947.0,45.9476,46.0105,45.9386,45.9835,129947.0
2022-08-03 12:30:00,51.22,51.37,51.22,51.33,148548.0,45.9835,46.1182,45.9835,46.0823,148548.0
2022-08-03 12:40:00,51.33,51.39,51.29,51.38,132328.0,46.0823,46.1362,46.0464,46.1272,132328.0
2022-08-03 12:50:00,51.36,51.42,51.34,51.35,217628.0,46.1092,46.1631,46.0913,46.1002,217628.0
2022-08-03 13:00:00,51.35,51.48,51.34,51.4,186745.0,46.1002,46.217,46.0913,46.1451,186745.0
2022-08-03 13:10:00,51.4,51.45,51.35,51.43,150755.0,46.1451,46.19,46.1002,46.1721,150755.0
2022-08-03 13:20:00,51.42,51.57,51.41,51.57,174339.0,46.1631,46.2978,46.1541,46.2978,174339.0
2022-08-03 13:30:00,51.57,51.67,51.55,51.55,169626.0,46.2978,46.3875,46.2798,46.2798,169626.0
2022-08-03 13:40:00,51.55,51.59,51.49,51.52,115131.0,46.2798,46.3157,46.2259,46.2529,115131.0
2022-08-03 13:50:00,51.52,51.53,51.45,51.5,83681.0,46.2529,46.2618,46.19,46.2349,83681.0
2022-08-03 14:00:00,51.49,51.55,51.4,51.51,127889.0,46.2259,46.2798,46.1451,46.2439,127889.0
2022-08-03 14:10:00,51.52,51.57,51.51,51.56,61634.0,46.2529,46.2978,46.2439,46.2888,61634.0
2022-08-03 14:20:00,51.56,51.62,51.56,51.6,115434.0,46.2888,46.3426,46.2888,46.3247,115434.0
2022-08-03 14:30:00,51.6,51.66,51.54,51.54,129013.0,46.3247,46.3786,46.2708,46.2708,129013.0
2022-08-03 14:40:00,51.54,51.62,51.51,51.52,238633.0,46.2708,46.3426,46.2439,46.2529,238633.0
2022-08-03 14:50:00,51.52,51.66,51.5,51.62,139518.0,46.2529,46.3786,46.2349,46.3426,139518.0
2022-08-03 15:00:00,51.61,51.73,51.6,51.64,239944.0,46.3337,46.4414,46.3247,46.3606,239944.0
2022-08-03 15:10:00,51.63,51.64,51.56,51.62,224295.0,46.3516,46.3606,46.2888,46.3426,224295.0
2022-08-03 15:20:00,51.61,51.68,51.59,51.66,178804.0,46.3337,46.3965,46.3157,46.3786,178804.0
2022-08-03 15:30:00,51.66,51.72,51.64,51.71,219229.0,46.3786,46.4324,46.3606,46.4234,219229.0
2022-08-03 15:40:00,51.7,51.78,51.7,51.73,414228.0,46.4145,46.4863,46.4145,46.4414,414228.0
2022-08-03 15:50:00,51.72,51.74,51.55,51.59,922631.0,46.4324,46.4504,46.2798,46.3157,922631.0
2022-08-04 09:30:00,51.56,51.75,51.33,51.44,429163.0,46.2888,46.4594,46.0823,46.181,429163.0
2022-08-04 09:40:00,51.43,51.72,51.39,51.63,337278.0,46.1721,46.4324,46.1362,46.3516,337278.0
2022-08-04 09:50:00,51.62,51.68,51.41,51.44,272789.0,46.3426,46.3965,46.1541,46.181,272789.0
2022-08-04 10:00:00,51.43,51.54,51.33,51.47,261441.0,46.1721,46.2708,46.0823,46.208,261441.0
2022-08-04 10:10:00,51.46,51.47,51.15,51.17,549853.0,46.199,46.208,45.9207,45.9386,549853.0
2022-08-04 10:20:00,51.18,51.54,51.09,51.45,486964.0,45.9476,46.2708,45.8668,46.19,486964.0
2022-08-04 10:30:00,51.45,51.52,51.07,51.12,378310.0,46.19,46.2529,45.8489,45.8938,378310.0
2022-08-04 10:40:00,51.12,51.33,51.07,51.31,204485.0,45.8938,46.0823,45.8489,46.0643,204485.0
2022-08-04 10:50:00,51.31,51.45,51.3,51.41,204222.0,46.0643,46.19,46.0554,46.1541,204222.0
2022-08-04 11:00:00,51.42,51.59,51.41,51.55,113948.0,46.1631,46.3157,46.1541,46.2798,113948.0
2022-08-04 11:10:00,51.55,51.59,51.45,51.54,153988.0,46.2798,46.3157,46.19,46.2708,153988.0
2022-08-04 11:20:00,51.54,51.6,51.48,51.56,142797.0,46.2708,46.3247,46.217,46.2888,142797.0
2022-08-04 11:30:00,51.58,51.59,51.29,51.29,207200.0,46.3067,46.3157,46.0464,46.0464,207200.0
2022-08-04 11:40:00,51.28,51.39,51.22,51.38,109247.0,46.0374,46.1362,45.9835,46.1272,109247.0
2022-08-04 11:50:00,51.37,51.47,51.36,51.47,66110.0,46.1182,46.208,46.1092,46.208,66110.0
2022-08-04 12:00:00,51.46,51.5,51.38,51.41,89196.0,46.199,46.2349,46.1272,46.1541,89196.0
2022-08-04 12:10:00,51.41,51.51,51.38,51.39,95444.0,46.1541,46.2439,46.1272,46.1362,95444.0
2022-08-04 12:20:00,51.39,51.49,51.36,51.49,155853.0,46.1362,46.2259,46.1092,46.2259,155853.0
2022-08-04 12:30:00,51.49,51.49,51.38,51.41,75267.0,46.2259,46.2259,46.1272,46.1541,75267.0
2022-08-04 12:40:00,51.41,51.42,51.22,51.24,168627.0,46.1541,46.1631,45.9835,46.0015,168627.0
2022-08-04 12:50:00,51.23,51.32,51.22,51.29,72196.0,45.9925,46.0733,45.9835,46.0464,72196.0
2022-08-04 13:00:00,51.29,51.35,51.26,51.32,86397.0,46.0464,46.1002,46.0194,46.0733,86397.0
2022-08-04 13:10:00,51.32,51.38,51.28,51.35,139969.0,46.0733,46.1272,46.0374,46.1002,139969.0
2022-08-04 13:20:00,51.36,51.37,51.27,51.36,141568.0,46.1092,46.1182,46.0284,46.1092,141568.0
2022-08-04 13:30:00,51.35,51.38,51.32,51.34,46911.0,46.1002,46.1272,46.0733,46.0913,46911.0
2022-08-04 13:40:00,51.35,51.35,51.24,51.27,77356.0,46.1002,46.1002,46.0015,46.0284,77356.0
2022-08-04 13:50:00,51.26,51.27,51.17,51.22,149977.0,46.0194,46.0284,45.9386,45.9835,149977.0
2022-08-04 14:00:00,51.22,51.29,51.21,51.25,108956.0,45.9835,46.0464,45.9746,46.0105,108956.0
2022-08-04 14:10:00,51.25,51.27,51.19,51.25,164158.0,46.0105,46.0284,45.9566,46.0105,164158.0
2022-08-04 14:20:00,51.26,51.28,51.2,51.28,77294.0,46.0194,46.0374,45.9656,46.0374,77294.0
2022-08-04 14:30:00,51.28,51.3,51.15,51.24,186003.0,46.0374,46.0554,45.9207,46.0015,186003.0
2022-08-04 14:40:00,51.24,51.28,51.19,51.26,87604.0,46.0015,46.0374,45.9566,46.0194,87604.0
2022-08-04 14:50:00,51.26,51.29,51.19,51.2,85838.0,46.0194,46.0464,45.9566,45.9656,85838.0
2022-08-04 15:00:00,51.19,51.32,51.18,51.3,128984.0,45.9566,46.0733,45.9476,46.0554,128984.0
2022-08-04 15:10:00,51.31,51.52,51.31,51.5,202030.0,46.0643,46.2529,46.0643,46.2349,202030.0
2022-08-04 15:20:00,51.5,51.52,51.44,51.47,159634.0,46.2349,46.2529,46.181,46.208,159634.0
2022-08-04 15:30:00,51.47,51.47,51.31,51.31,139421.0,46.208,46.208,46.0643,46.0643,139421.0
2022-08-04 15:40:00,51.31,51.33,51.26,51.29,257556.0,46.0643,46.0823,46.0194,46.0464,257556.0
2022-08-04 15:50:00,51.29,51.38,51.24,51.25,621586.0,46.0464,46.1272,46.0015,46.0105,621586.0
2022-08-05 09:30:00,51.12,51.57,50.91,51.52,905649.0,45.8938,46.2978,45.7052,46.2529,905649.0
2022-08-05 09:40:00,51.52,51.87,51.44,51.76,1107818.0,46.2529,46.5671,46.181,46.4683,1107818.0
2022-08-05 09:50:00,51.77,52.11,51.76,52.08,669162.0,46.4773,46.7825,46.4683,46.7556,669162.0
2022-08-05 10:00:00,52.08,52.34,52.07,52.3,533352.0,46.7556,46.989,46.7466,46.9531,533352.0
2022-08-05 10:10:00,52.3,52.32,52.03,52.13,238703.0,46.9531,46.9711,46.7107,46.8005,238703.0
2022-08-05 10:20:00,52.12,52.22,52.01,52.05,255348.0,46.7915,46.8813,46.6928,46.7287,255348.0
2022-08-05 10:30:00,52.05,52.19,52.0,52.18,250430.0,46.7287,46.8544,46.6838,46.8454,250430.0
2022-08-05 10:40:00,52.18,52.2,52.07,52.15,230160.0,46.8454,46.8633,46.7466,46.8185,230160.0
2022-08-05 10:50:00,52.15,52.16,51.96,52.08,200552.0,46.8185,46.8274,46.6479,46.7556,200552.0
2022-08-05 11:00:00,52.09,52.11,51.88,51.96,224575.0,46.7646,46.7825,46.5761,46.6479,224575.0
2022-08-05 11:10:00,51.98,52.01,51.62,51.76,319966.0,46.6658,46.6928,46.3426,46.4683,319966.0
2022-08-05 11:20:00,51.76,51.77,51.41,51.41,640916.0,46.4683,46.4773,46.1541,46.1541,640916.0
2022-08-05 11:30:00,51.41,51.65,51.41,51.64,501230.0,46.1541,46.3696,46.1541,46.3606,501230.0
2022-08-05 11:40:00,51.64,51.73,51.49,51.51,224979.0,46.3606,46.4414,46.2259,46.2439,224979.0
2022-08-05 11:50:00,51.51,51.62,51.5,51.5,288188.0,46.2439,46.3426,46.2349,46.2349,288188.0
2022-08-05 12:00:00,51.5,51.7,51.5,51.6,298833.0,46.2349,46.4145,46.2349,46.3247,298833.0
2022-08-05 12:10:00,51.6,51.73,51.59,51.66,120022.0,46.3247,46.4414,46.3157,46.3786,120022.0
2022-08-05 12:20:00,51.65,51.7,51.55,51.58,101054.0,46.3696,46.4145,46.2798,46.3067,101054.0
2022-08-05 12:30:00,51.58,51.58,51.44,51.52,172551.0,46.3067,46.3067,46.181,46.2529,172551.0
2022-08-05 12:40:00,51.52,51.58,51.44,51.57,296591.0,46.2529,46.3067,46.181,46.2978,296591.0
2022-08-05 12:50:00,51.58,51.69,51.53,51.67,162531.0,46.3067,46.4055,46.2618,46.3875,162531.0
2022-08-05 13:00:00,51.66,51.75,51.6,51.72,253435.0,46.3786,46.4594,46.3247,46.4324,253435.0
2022-08-05 13:10:00,51.72,51.77,51.66,51.7,146215.0,46.4324,46.4773,46.3786,46.4145,146215.0
2022-08-05 13:20:00,51.69,51.75,51.64,51.65,141700.0,46.4055,46.4594,46.3606,46.3696,141700.0
2022-08-05 13:30:00,51.66,51.78,51.66,51.72,94868.0,46.3786,46.4863,46.3786,46.4324,94868.0
2022-08-05 13:40:00,51.72,51.75,51.68,51.71,133363.0,46.4324,46.4594,46.3965,46.4234,133363.0
2022-08-05 13:50:00,51.7,51.74,51.64,51.66,111423.0,46.4145,46.4504,46.3606,46.3786,111423.0
2022-08-05 14:00:00,51.66,51.71,51.61,51.68,86676.0,46.3786,46.4234,46.3337,46.3965,86676.0
2022-08-05 14:10:00,51.68,51.74,51.63,51.73,101418.0,46.3965,46.4504,46.3516,46.4414,101418.0
2022-08-05 14:20:00,51.73,51.74,51.52,51.52,143136.0,46.4414,46.4504,46.2529,46.2529,143136.0
2022-08-05 14:30:00,51.51,51.65,51.5,51.61,150189.0,46.2439,46.3696,46.2349,46.3337,150189.0
2022-08-05 14:40:00,51.6,51.66,51.56,51.64,126338.0,46.3247,46.3786,46.2888,46.3606,126338.0
2022-08-05 14:50:00,51.63,51.66,51.54,51.62,122621.0,46.3516,46.3786,46.2708,46.3426,122621.0
2022-08-05 15:00:00,51.61,51.65,51.56,51.6,120008.0,46.3337,46.3696,46.2888,46.3247,120008.0
2022-08-05 15:10:00,51.61,51.7,51.57,51.65,131357.0,46.3337,46.4145,46.2978,46.3696,131357.0
2022-08-05 15:20:00,51.65,51.68,51.59,51.63,156232.0,46.3696,46.3965,46.3157,46.3516,156232.0
2022-08-05 15:30:00,51.62,51.65,51.57,51.58,157270.0,46.3426,46.3696,46.2978,46.3067,157270.0
2022-08-05 15:40:00,51.58,51.67,51.57,51.64,320311.0,46.3067,46.3875,46.2978,46.3606,320311.0
2022-08-05 15:50:00,51.64,51.7,51.58,51.66,901557.0,46.3606,46.4145,46.3067,46.3786,901557.0
2022-08-08 09:30:00,51.97,52.16,51.73,51.73,670449.0,46.6569,46.8274,46.4414,46.4414,670449.0
2022-08-08 09:40:00,51.74,52.04,51.74,52.03,344991.0,46.4504,46.7197,46.4504,46.7107,344991.0
2022-08-08 09:50:00,52.02,52.06,51.81,51.82,283125.0,46.7017,46.7377,46.5132,46.5222,283125.0
2022-08-08 10:00:00,51.81,52.0,51.8,51.99,214979.0,46.5132,46.6838,46.5042,46.6748,214979.0
2022-08-08 10:10:00,51.97,51.97,51.76,51.86,243577.0,46.6569,46.6569,46.4683,46.5581,243577.0
2022-08-08 10:20:00,51.85,51.99,51.84,51.91,237088.0,46.5491,46.6748,46.5401,46.603,237088.0
2022-08-08 10:30:00,51.92,52.0,51.85,51.91,137263.0,46.612,46.6838,46.5491,46.603,137263.0
2022-08-08 10:40:00,51.91,51.98,51.89,51.96,155348.0,46.603,46.6658,46.585,46.6479,155348.0
2022-08-08 10:50:00,51.96,52.09,51.93,51.96,252604.0,46.6479,46.7646,46.6209,46.6479,252604.0
2022-08-08 11:00:00,51.96,52.09,51.96,51.98,229671.0,46.6479,46.7646,46.6479,46.6658,229671.0
2022-08-08 11:10:00,51.97,52.0,51.72,51.8,246555.0,46.6569,46.6838,46.4324,46.5042,246555.0
2022-08-08 11:20:00,51.79,51.85,51.77,51.78,241296.0,46.4953,46.5491,46.4773,46.4863,241296.0
2022-08-08 11:30:00,51.78,51.87,51.65,51.69,241551.0,46.4863,46.5671,46.3696,46.4055,241551.0
2022-08-08 11:40:00,51.69,51.76,51.61,51.75,218570.0,46.4055,46.4683,46.3337,46.4594,218570.0
2022-08-08 11:50:00,51.76,51.95,51.76,51.91,195917.0,46.4683,46.6389,46.4683,46.603,195917.0
2022-08-08 12:00:00,51.91,51.96,51.77,51.79,129809.0,46.603,46.6479,46.4773,46.4953,129809.0
2022-08-08 12:10:00,51.8,51.83,51.58,51.64,234330.0,46.5042,46.5312,46.3067,46.3606,234330.0
2022-08-08 12:20:00,51.63,51.82,51.63,51.72,189792.0,46.3516,46.5222,46.3516,46.4324,189792.0
2022-08-08 12:30:00,51.71,51.82,51.7,51.8,109395.0,46.4234,46.5222,46.4145,46.5042,109395.0
2022-08-08 12:40:00,51.8,51.91,51.76,51.88,109816.0,46.5042,46.603,46.4683,46.5761,109816.0
2022-08-08 12:50:00,51.88,51.91,51.76,51.79,138799.0,46.5761,46.603,46.4683,46.4953,138799.0
2022-08-08 13:00:00,51.78,51.91,51.77,51.89,182659.0,46.4863,46.603,46.4773,46.585,182659.0
2022-08-08 13:10:00,51.89,51.97,51.83,51.9,125413.0,46.585,46.6569,46.5312,46.594,125413.0
2022-08-08 13:20:00,51.89,51.92,51.81,51.84,149336.0,46.585,46.612,46.5132,46.5401,149336.0
2022-08-08 13:30:00,51.83,51.88,51.79,51.84,104553.0,46.5312,46.5761,46.4953,46.5401,104553.0
2022-08-08 13:40:00,51.85,51.91,51.83,51.89,150724.0,46.5491,46.603,46.5312,46.585,150724.0
2022-08-08 13:50:00,51.89,51.95,51.84,51.93,89461.0,46.585,46.6389,46.5401,46.6209,89461.0
2022-08-08 14:00:00,51.93,51.93,51.8,51.9,172963.0,46.6209,46.6209,46.5042,46.594,172963.0
2022-08-08 14:10:00,51.9,51.9,51.75,51.78,123773.0,46.594,46.594,46.4594,46.4863,123773.0
2022-08-08 14:20:00,51.78,51.8,51.72,51.76,135522.0,46.4863,46.5042,46.4324,46.4683,135522.0
2022-08-08 14:30:00,51.75,51.76,51.65,51.72,228033.0,46.4594,46.4683,46.3696,46.4324,228033.0
2022-08-08 14:40:00,51.72,51.74,51.61,51.71,176556.0,46.4324,46.4504,46.3337,46.4234,176556.0
2022-08-08 14:50:00,51.71,51.72,51.6,51.7,171770.0,46.4234,46.4324,46.3247,46.4145,171770.0
2022-08-08 15:00:00,51.71,51.72,51.61,51.63,115254.0,46.4234,46.4324,46.3337,46.3516,115254.0
2022-08-08 15:10:00,51.63,51.65,51.52,51.57,256576.0,46.3516,46.3696,46.2529,46.2978,256576.0
2022-08-08 15:20:00,51.57,51.73,51.55,51.69,156026.0,46.2978,46.4414,46.2798,46.4055,156026.0
2022-08-08 15:30:00,51.69,51.77,51.64,51.72,196236.0,46.4055,46.4773,46.3606,46.4324,196236.0
2022-08-08 15:40:00,51.72,51.73,51.6,51.6,293524.0,46.4324,46.4414,46.3247,46.3247,293524.0
2022-08-08 15:50:00,51.59,51.65,51.41,51.48,1066843.0,46.3157,46.3696,46.1541,46.217,1066843.0
2022-08-09 09:30:00,51.64,51.93,51.42,51.9,483771.0,46.3606,46.6209,46.1631,46.594,483771.0
2022-08-09 09:40:00,51.89,52.02,51.78,51.98,307364.0,46.585,46.7017,46.4863,46.6658,307364.0
2022-08-09 09:50:00,51.98,52.02,51.62,51.75,196396.0,46.6658,46.7017,46.3426,46.4594,196396.0
2022-08-09 10:00:00,51.75,51.9,51.61,51.85,257026.0,46.4594,46.594,46.3337,46.5491,257026.0
2022-08-09 10:10:00,51.85,51.98,51.79,51.91,158389.0,46.5491,46.6658,46.4953,46.603,158389.0
2022-08-09 10:20:00,51.89,51.95,51.79,51.87,165021.0,46.585,46.6389,46.4953,46.5671,165021.0
2022-08-09 10:30:00,51.86,51.89,51.71,51.77,133611.0,46.5581,46.585,46.4234,46.4773,133611.0
2022-08-09 10:40:00,51.77,51.86,51.74,51.8,104060.0,46.4773,46.5581,46.4504,46.5042,104060.0
2022-08-09 10:50:00,51.8,51.97,51.78,51.88,162418.0,46.5042,46.6569,46.4863,46.5761,162418.0
2022-08-09 11:00:00,51.87,51.89,51.6,51.71,203456.0,46.5671,46.585,46.3247,46.4234,203456.0
2022-08-09 11:10:00,51.69,51.86,51.67,51.8,184200.0,46.4055,46.5581,46.3875,46.5042,184200.0
2022-08-09 11:20:00,51.8,51.87,51.75,51.85,104477.0,46.5042,46.5671,46.4594,46.5491,104477.0
2022-08-09 11:30:00,51.84,51.86,51.66,51.66,105954.0,46.5401,46.5581,46.3786,46.3786,105954.0
2022-08-09 11:40:00,51.66,51.74,51.64,51.7,117717.0,46.3786,46.4504,46.3606,46.4145,117717.0
2022-08-09 11:50:00,51.71,51.75,51.64,51.74,198391.0,46.4234,46.4594,46.3606,46.4504,198391.0
2022-08-09 12:00:00,51.75,51.84,51.71,51.75,161689.0,46.4594,46.5401,46.4234,46.4594,161689.0
2022-08-09 12:10:00,51.75,51.78,51.67,51.74,132005.0,46.4594,46.4863,46.3875,46.4504,132005.0
2022-08-09 12:20:00,51.75,51.8,51.72,51.74,71743.0,46.4594,46.5042,46.4324,46.4504,71743.0
2022-08-09 12:30:00,51.75,51.77,51.68,51.73,143553.0,46.4594,46.4773,46.3965,46.4414,143553.0
2022-08-09 12:40:00,51.73,51.78,51.67,51.75,131051.0,46.4414,46.4863,46.3875,46.4594,131051.0
2022-08-09 12:50:00,51.75,51.88,51.72,51.88,84593.0,46.4594,46.5761,46.4324,46.5761,84593.0
2022-08-09 13:00:00,51.87,51.95,51.87,51.93,138364.0,46.5671,46.6389,46.5671,46.6209,138364.0
2022-08-09 13:10:00,51.93,52.05,51.9,52.04,147355.0,46.6209,46.7287,46.594,46.7197,147355.0
2022-08-09 13:20:00,52.04,52.11,52.0,52.01,184060.0,46.7197,46.7825,46.6838,46.6928,184060.0
2022-08-09 13:30:00,52.01,52.01,51.87,51.88,94286.0,46.6928,46.6928,46.5671,46.5761,94286.0
2022-08-09 13:40:00,51.87,51.88,51.74,51.81,129388.0,46.5671,46.5761,46.4504,46.5132,129388.0
2022-08-09 13:50:00,51.81,51.91,51.78,51.85,145920.0,46.5132,46.603,46.4863,46.5491,145920.0
2022-08-09 14:00:00,51.84,51.91,51.79,51.87,124132.0,46.5401,46.603,46.4953,46.5671,124132.0
2022-08-09 14:10:00,51.86,51.88,51.75,51.77,109077.0,46.5581,46.5761,46.4594,46.4773,109077.0
2022-08-09 14:20:00,51.76,51.77,51.67,51.7,109870.0,46.4683,46.4773,46.3875,46.4145,109870.0
2022-08-09 14:30:00,51.69,51.71,51.63,51.65,120834.0,46.4055,46.4234,46.3516,46.3696,120834.0
2022-08-09 14:40:00,51.65,51.68,51.56,51.67,150929.0,46.3696,46.3965,46.2888,46.3875,150929.0
2022-08-09 14:50:00,51.66,51.75,51.64,51.71,111784.0,46.3786,46.4594,46.3606,46.4234,111784.0
2022-08-09 15:00:00,51.71,51.74,51.65,51.71,95132.0,46.4234,46.4504,46.3696,46.4234,95132.0
2022-08-09 15:10:00,51.71,51.75,51.67,51.75,105503.0,46.4234,46.4594,46.3875,46.4594,105503.0
2022-08-09 15:20:00,51.75,51.88,51.74,51.86,135829.0,46.4594,46.5761,46.4504,46.5581,135829.0
2022-08-09 15:30:00,51.86,51.96,51.84,51.96,210489.0,46.5581,46.6479,46.5401,46.6479,210489.0
2022-08-09 15:40:00,51.96,52.01,51.91,52.0,329786.0,46.6479,46.6928,46.603,46.6838,329786.0
2022-08-09 15:50:00,52.0,52.1,52.0,52.08,872153.0,46.6838,46.7736,46.6838,46.7556,872153.0
2022-08-10 09:30:00,52.81,53.39,52.73,53.33,1383270.0,47.411,47.9317,47.3392,47.8778,1383270.0
2022-08-10 09:40:00,53.33,53.74,53.31,53.72,690521.0,47.8778,48.2459,47.8599,48.2279,690521.0
2022-08-10 09:50:00,53.71,53.72,53.27,53.37,477441.0,48.219,48.2279,47.824,47.9137,477441.0
2022-08-10 10:00:00,53.37,53.88,53.34,53.87,786784.0,47.9137,48.3716,47.8868,48.3626,786784.0
2022-08-10 10:10:00,53.88,54.08,53.86,54.01,1903059.0,48.3716,48.5511,48.3536,48.4883,1903059.0
2022-08-10 10:20:00,54.02,54.02,53.76,53.81,414275.0,48.4973,48.4973,48.2639,48.3087,414275.0
2022-08-10 10:30:00,53.81,53.95,53.69,53.76,491876.0,48.3087,48.4344,48.201,48.2639,491876.0
2022-08-10 10:40:00,53.75,54.0,53.72,53.9,318810.0,48.2549,48.4793,48.2279,48.3895,318810.0
2022-08-10 10:50:00,53.9,54.05,53.85,54.03,276538.0,48.3895,48.5242,48.3447,48.5063,276538.0
2022-08-10 11:00:00,54.04,54.4,54.03,54.3,610361.0,48.5152,48.8384,48.5063,48.7487,610361.0
2022-08-10 11:10:00,54.29,54.32,54.12,54.16,406307.0,48.7397,48.7666,48.5871,48.623,406307.0
2022-08-10 11:20:00,54.15,54.22,53.99,54.02,440335.0,48.614,48.6768,48.4703,48.4973,440335.0
2022-08-10 11:30:00,54.02,54.08,53.89,54.05,558784.0,48.4973,48.5511,48.3806,48.5242,558784.0
2022-08-10 11:40:00,54.05,54.1,53.92,53.98,540740.0,48.5242,48.5691,48.4075,48.4614,540740.0
2022-08-10 11:50:00,53.98,54.04,53.92,54.01,544064.0,48.4614,48.5152,48.4075,48.4883,544064.0
2022-08-10 12:00:00,54.01,54.16,54.0,54.04,514509.0,48.4883,48.623,48.4793,48.5152,514509.0
2022-08-10 12:10:00,54.05,54.07,53.83,53.84,923210.0,48.5242,48.5422,48.3267,48.3357,923210.0
2022-08-10 12:20:00,53.85,53.95,53.84,53.91,226137.0,48.3447,48.4344,48.3357,48.3985,226137.0
2022-08-10 12:30:00,53.91,54.04,53.91,53.98,231979.0,48.3985,48.5152,48.3985,48.4614,231979.0
2022-08-10 12:40:00,53.98,54.03,53.88,53.89,126970.0,48.4614,48.5063,48.3716,48.3806,126970.0
2022-08-10 12:50:00,53.89,53.95,53.86,53.91,193444.0,48.3806,48.4344,48.3536,48.3985,193444.0
2022-08-10 13:00:00,53.91,53.91,53.76,53.88,348284.0,48.3985,48.3985,48.2639,48.3716,348284.0
2022-08-10 13:10:00,53.88,53.95,53.86,53.95,424932.0,48.3716,48.4344,48.3536,48.4344,424932.0
2022-08-10 13:20:00,53.95,53.97,53.91,53.92,272777.0,48.4344,48.4524,48.3985,48.4075,272777.0
2022-08-10 13:30:00,53.91,53.92,53.82,53.87,170747.0,48.3985,48.4075,48.3177,48.3626,170747.0
2022-08-10 13:40:00,53.87,53.87,53.76,53.85,252059.0,48.3626,48.3626,48.2639,48.3447,252059.0
2022-08-10 13:50:00,53.85,53.89,53.77,53.78,227960.0,48.3447,48.3806,48.2728,48.2818,227960.0
2022-08-10 14:00:00,53.78,53.96,53.78,53.86,209520.0,48.2818,48.4434,48.2818,48.3536,209520.0
2022-08-10 14:10:00,53.86,53.88,53.79,53.8,231129.0,48.3536,48.3716,48.2908,48.2998,231129.0
2022-08-10 14:20:00,53.79,53.82,53.75,53.76,173107.0,48.2908,48.3177,48.2549,48.2639,173107.0
2022-08-10 14:30:00,53.76,53.78,53.69,53.72,337776.0,48.2639,48.2818,48.201,48.2279,337776.0
2022-08-10 14:40:00,53.72,53.75,53.59,53.6,354269.0,48.2279,48.2549,48.1112,48.1202,354269.0
2022-08-10 14:50:00,53.59,53.65,53.5,53.51,470182.0,48.1112,48.1651,48.0304,48.0394,470182.0
2022-08-10 15:00:00,53.51,53.58,53.46,53.5,358464.0,48.0394,48.1023,47.9945,48.0304,358464.0
2022-08-10 15:10:00,53.49,53.67,53.45,53.63,537308.0,48.0215,48.1831,47.9856,48.1471,537308.0
2022-08-10 15:20:00,53.63,53.71,53.6,53.66,251127.0,48.1471,48.219,48.1202,48.1741,251127.0
2022-08-10 15:30:00,53.66,53.77,53.61,53.73,584817.0,48.1741,48.2728,48.1292,48.2369,584817.0
2022-08-10 15:40:00,53.73,53.74,53.31,53.4,1696945.0,48.2369,48.2459,47.8599,47.9407,1696945.0
2022-08-10 15:50:00,53.4,53.4,52.99,53.22,4181826.0,47.9407,47.9407,47.5726,47.7791,4181826.0
2022-08-11 09:30:00,53.9,54.32,53.84,54.22,988038.0,48.3895,48.7666,48.3357,48.6768,988038.0
2022-08-11 09:40:00,54.22,54.38,54.09,54.26,577220.0,48.6768,48.8205,48.5601,48.7127,577220.0
2022-08-11 09:50:00,54.25,54.39,54.18,54.32,361304.0,48.7038,48.8295,48.6409,48.7666,361304.0
2022-08-11 10:00:00,54.32,54.45,54.25,54.42,329842.0,48.7666,48.8833,48.7038,48.8564,329842.0
2022-08-11 10:10:00,54.42,54.48,54.33,54.41,389640.0,48.8564,48.9102,48.7756,48.8474,389640.0
2022-08-11 10:20:00,54.41,54.44,54.25,54.29,306753.0,48.8474,48.8743,48.7038,48.7397,306753.0
2022-08-11 10:30:00,54.28,54.45,54.24,54.43,313220.0,48.7307,48.8833,48.6948,48.8654,313220.0
2022-08-11 10:40:00,54.42,54.42,54.26,54.27,341745.0,48.8564,48.8564,48.7127,48.7217,341745.0
2022-08-11 10:50:00,54.27,54.32,54.18,54.28,225948.0,48.7217,48.7666,48.6409,48.7307,225948.0
2022-08-11 11:00:00,54.29,54.29,53.98,54.01,387882.0,48.7397,48.7397,48.4614,48.4883,387882.0
2022-08-11 11:10:00,54.01,54.1,53.91,53.92,246328.0,48.4883,48.5691,48.3985,48.4075,246328.0
2022-08-11 11:20:00,53.92,54.02,53.86,54.0,208360.0,48.4075,48.4973,48.3536,48.4793,208360.0
2022-08-11 11:30:00,54.0,54.01,53.84,53.95,279979.0,48.4793,48.4883,48.3357,48.4344,279979.0
2022-08-11 11:40:00,53.94,54.04,53.91,53.94,212441.0,48.4255,48.5152,48.3985,48.4255,212441.0
2022-08-11 11:50:00,53.94,54.01,53.85,53.98,176384.0,48.4255,48.4883,48.3447,48.4614,176384.0
2022-08-11 12:00:00,53.98,54.09,53.92,53.94,338099.0,48.4614,48.5601,48.4075,48.4255,338099.0
2022-08-11 12:10:00,53.94,53.97,53.88,53.93,144527.0,48.4255,48.4524,48.3716,48.4165,144527.0
2022-08-11 12:20:00,53.93,53.96,53.86,53.95,99825.0,48.4165,48.4434,48.3536,48.4344,99825.0
2022-08-11 12:30:00,53.96,54.01,53.94,54.0,98076.0,48.4434,48.4883,48.4255,48.4793,98076.0
2022-08-11 12:40:00,53.99,54.07,53.98,54.04,136364.0,48.4703,48.5422,48.4614,48.5152,136364.0
2022-08-11 12:50:00,54.03,54.18,54.03,54.17,160689.0,48.5063,48.6409,48.5063,48.6319,160689.0
2022-08-11 13:00:00,54.18,54.2,54.12,54.14,110128.0,48.6409,48.6589,48.5871,48.605,110128.0
2022-08-11 13:10:00,54.15,54.28,54.14,54.25,187328.0,48.614,48.7307,48.605,48.7038,187328.0
2022-08-11 13:20:00,54.24,54.25,54.13,54.16,133263.0,48.6948,48.7038,48.596,48.623,133263.0
2022-08-11 13:30:00,54.15,54.2,54.1,54.12,114075.0,48.614,48.6589,48.5691,48.5871,114075.0
2022-08-11 13:40:00,54.11,54.2,54.1,54.15,111689.0,48.5781,48.6589,48.5691,48.614,111689.0
2022-08-11 13:50:00,54.15,54.17,54.08,54.14,118917.0,48.614,48.6319,48.5511,48.605,118917.0
2022-08-11 14:00:00,54.14,54.15,53.98,54.08,168562.0,48.605,48.614,48.4614,48.5511,168562.0
2022-08-11 14:10:00,54.08,54.17,54.05,54.17,182014.0,48.5511,48.6319,48.5242,48.6319,182014.0
2022-08-11 14:20:00,54.16,54.17,54.1,54.13,124967.0,48.623,48.6319,48.5691,48.596,124967.0
2022-08-11 14:30:00,54.14,54.14,54.0,54.02,187719.0,48.605,48.605,48.4793,48.4973,187719.0
2022-08-11 14:40:00,54.02,54.04,53.89,53.9,162154.0,48.4973,48.5152,48.3806,48.3895,162154.0
2022-08-11 14:50:00,53.89,53.93,53.82,53.9,176078.0,48.3806,48.4165,48.3177,48.3895,176078.0
2022-08-11 15:00:00,53.9,53.92,53.82,53.86,260806.0,48.3895,48.4075,48.3177,48.3536,260806.0
2022-08-11 15:10:00,53.87,53.91,53.75,53.9,342133.0,48.3626,48.3985,48.2549,48.3895,342133.0
2022-08-11 15:20:00,53.9,53.99,53.88,53.97,129318.0,48.3895,48.4703,48.3716,48.4524,129318.0
2022-08-11 15:30:00,53.97,54.02,53.92,54.0,361329.0,48.4524,48.4973,48.4075,48.4793,361329.0
2022-08-11 15:40:00,54.0,54.02,53.91,53.97,455669.0,48.4793,48.4973,48.3985,48.4524,455669.0
2022-08-11 15:50:00,53.96,54.01,53.92,54.01,964940.0,48.4434,48.4883,48.4075,48.4883,964940.0
2022-08-12 09:30:00,54.15,54.34,54.03,54.18,572116.0,48.614,48.7846,48.5063,48.6409,572116.0
2022-08-12 09:40:00,54.18,54.28,54.04,54.04,390558.0,48.6409,48.7307,48.5152,48.5152,390558.0
2022-08-12 09:50:00,54.04,54.11,53.84,53.94,465003.0,48.5152,48.5781,48.3357,48.4255,465003.0
2022-08-12 10:00:00,53.93,53.93,53.62,53.75,487191.0,48.4165,48.4165,48.1382,48.2549,487191.0
2022-08-12 10:10:00,53.75,53.83,53.67,53.82,241159.0,48.2549,48.3267,48.1831,48.3177,241159.0
2022-08-12 10:20:00,53.83,53.87,53.69,53.71,264790.0,48.3267,48.3626,48.201,48.219,264790.0
2022-08-12 10:30:00,53.72,53.86,53.67,53.75,283227.0,48.2279,48.3536,48.1831,48.2549,283227.0
2022-08-12 10:40:00,53.75,53.87,53.7,53.87,233889.0,48.2549,48.3626,48.21,48.3626,233889.0
2022-08-12 10:50:00,53.87,53.92,53.8,53.82,214205.0,48.3626,48.4075,48.2998,48.3177,214205.0
2022-08-12 11:00:00,53.82,53.94,53.8,53.87,184697.0,48.3177,48.4255,48.2998,48.3626,184697.0
2022-08-12 11:10:00,53.87,54.08,53.86,54.04,194706.0,48.3626,48.5511,48.3536,48.5152,194706.0
2022-08-12 11:20:00,54.05,54.14,54.04,54.08,235254.0,48.5242,48.605,48.5152,48.5511,235254.0
2022-08-12 11:30:00,54.08,54.17,54.03,54.16,243980.0,48.5511,48.6319,48.5063,48.623,243980.0
2022-08-12 11:40:00,54.15,54.16,53.99,54.03,219745.0,48.614,48.623,48.4703,48.5063,219745.0
2022-08-12 11:50:00,54.04,54.07,53.96,53.99,156601.0,48.5152,48.5422,48.4434,48.4703,156601.0
2022-08-12 12:00:00,53.98,53.99,53.92,53.97,183895.0,48.4614,48.4703,48.4075,48.4524,183895.0
2022-08-12 12:10:00,53.97,53.99,53.92,53.93,136901.0,48.4524,48.4703,48.4075,48.4165,136901.0
2022-08-12 12:20:00,53.93,54.04,53.92,54.0,220793.0,48.4165,48.5152,48.4075,48.4793,220793.0
2022-08-12 12:30:00,54.0,54.04,53.91,53.94,157707.0,48.4793,48.5152,48.3985,48.4255,157707.0
2022-08-12 12:40:00,53.93,54.01,53.88,54.01,137955.0,48.4165,48.4883,48.3716,48.4883,137955.0
2022-08-12 12:50:00,54.01,54.09,54.0,54.09,115106.0,48.4883,48.5601,48.4793,48.5601,115106.0
2022-08-12 13:00:00,54.09,54.19,54.07,54.16,289516.0,48.5601,48.6499,48.5422,48.623,289516.0
2022-08-12 13:10:00,54.16,54.23,54.15,54.18,161263.0,48.623,48.6858,48.614,48.6409,161263.0
2022-08-12 13:20:00,54.17,54.23,54.16,54.18,126216.0,48.6319,48.6858,48.623,48.6409,126216.0
2022-08-12 13:30:00,54.18,54.22,54.03,54.08,495897.0,48.6409,48.6768,48.5063,48.5511,495897.0
2022-08-12 13:40:00,54.08,54.14,54.05,54.12,143429.0,48.5511,48.605,48.5242,48.5871,143429.0
2022-08-12 13:50:00,54.13,54.21,54.1,54.12,164714.0,48.596,48.6679,48.5691,48.5871,164714.0
2022-08-12 14:00:00,54.12,54.13,54.06,54.06,201318.0,48.5871,48.596,48.5332,48.5332,201318.0
2022-08-12 14:10:00,54.07,54.17,54.06,54.14,221683.0,48.5422,48.6319,48.5332,48.605,221683.0
2022-08-12 14:20:00,54.14,54.2,54.1,54.17,178583.0,48.605,48.6589,48.5691,48.6319,178583.0
2022-08-12 14:30:00,54.17,54.28,54.16,54.24,173365.0,48.6319,48.7307,48.623,48.6948,173365.0
2022-08-12 14:40:00,54.25,54.25,54.17,54.19,155885.0,48.7038,48.7038,48.6319,48.6499,155885.0
2022-08-12 14:50:00,54.2,54.27,54.16,54.19,241923.0,48.6589,48.7217,48.623,48.6499,241923.0
2022-08-12 15:00:00,54.19,54.21,54.13,54.21,131724.0,48.6499,48.6679,48.596,48.6679,131724.0
2022-08-12 15:10:00,54.21,54.37,54.2,54.37,285899.0,48.6679,48.8115,48.6589,48.8115,285899.0
2022-08-12 15:20:00,54.37,54.39,54.3,54.33,213981.0,48.8115,48.8295,48.7487,48.7756,213981.0
2022-08-12 15:30:00,54.33,54.35,54.23,54.26,241026.0,48.7756,48.7935,48.6858,48.7127,241026.0
2022-08-12 15:40:00,54.26,54.36,54.25,54.3,428721.0,48.7127,48.8025,48.7038,48.7487,428721.0
2022-08-12 15:50:00,54.3,54.4,54.24,54.36,1200577.0,48.7487,48.8384,48.6948,48.8025,1200577.0
2022-08-15 09:30:00,53.75,53.8,53.47,53.68,831940.0,48.2549,48.2998,48.0035,48.192,831940.0
2022-08-15 09:40:00,53.68,53.89,53.58,53.83,402310.0,48.192,48.3806,48.1023,48.3267,402310.0
2022-08-15 09:50:00,53.83,54.09,53.79,54.03,270010.0,48.3267,48.5601,48.2908,48.5063,270010.0
2022-08-15 10:00:00,54.03,54.04,53.82,53.85,290665.0,48.5063,48.5152,48.3177,48.3447,290665.0
2022-08-15 10:10:00,53.85,53.87,53.68,53.72,187828.0,48.3447,48.3626,48.192,48.2279,187828.0
2022-08-15 10:20:00,53.71,53.74,53.64,53.69,302240.0,48.219,48.2459,48.1561,48.201,302240.0
2022-08-15 10:30:00,53.68,53.78,53.65,53.71,250800.0,48.192,48.2818,48.1651,48.219,250800.0
2022-08-15 10:40:00,53.7,53.75,53.63,53.64,186733.0,48.21,48.2549,48.1471,48.1561,186733.0
2022-08-15 10:50:00,53.63,53.78,53.63,53.74,270597.0,48.1471,48.2818,48.1471,48.2459,270597.0
2022-08-15 11:00:00,53.75,53.79,53.66,53.68,173615.0,48.2549,48.2908,48.1741,48.192,173615.0
2022-08-15 11:10:00,53.69,53.74,53.63,53.7,176430.0,48.201,48.2459,48.1471,48.21,176430.0
2022-08-15 11:20:00,53.7,53.7,53.58,53.65,186798.0,48.21,48.21,48.1023,48.1651,186798.0
2022-08-15 11:30:00,53.66,53.84,53.64,53.83,185924.0,48.1741,48.3357,48.1561,48.3267,185924.0
2022-08-15 11:40:00,53.83,53.97,53.81,53.94,205496.0,48.3267,48.4524,48.3087,48.4255,205496.0
2022-08-15 11:50:00,53.94,53.98,53.86,53.88,328548.0,48.4255,48.4614,48.3536,48.3716,328548.0
2022-08-15 12:00:00,53.88,53.91,53.82,53.91,131030.0,48.3716,48.3985,48.3177,48.3985,131030.0
2022-08-15 12:10:00,53.91,53.99,53.88,53.94,150951.0,48.3985,48.4703,48.3716,48.4255,150951.0
2022-08-15 12:20:00,53.94,54.04,53.93,54.03,227639.0,48.4255,48.5152,48.4165,48.5063,227639.0
2022-08-15 12:30:00,54.03,54.11,54.02,54.08,157695.0,48.5063,48.5781,48.4973,48.5511,157695.0
2022-08-15 12:40:00,54.08,54.19,54.03,54.13,165829.0,48.5511,48.6499,48.5063,48.596,165829.0
2022-08-15 12:50:00,54.14,54.19,54.11,54.16,141085.0,48.605,48.6499,48.5781,48.623,141085.0
2022-08-15 13:00:00,54.17,54.17,54.05,54.14,117181.0,48.6319,48.6319,48.5242,48.605,117181.0
2022-08-15 13:10:00,54.14,54.16,54.01,54.02,99943.0,48.605,48.623,48.4883,48.4973,99943.0
2022-08-15 13:20:00,54.03,54.09,54.0,54.07,94434.0,48.5063,48.5601,48.4793,48.5422,94434.0
2022-08-15 13:30:00,54.07,54.09,54.01,54.03,105750.0,48.5422,48.5601,48.4883,48.5063,105750.0
2022-08-15 13:40:00,54.02,54.06,53.98,54.02,148190.0,48.4973,48.5332,48.4614,48.4973,148190.0
2022-08-15 13:50:00,54.03,54.05,53.95,53.98,238268.0,48.5063,48.5242,48.4344,48.4614,238268.0
2022-08-15 14:00:00,53.98,54.04,53.94,53.96,161395.0,48.4614,48.5152,48.4255,48.4434,161395.0
2022-08-15 14:10:00,53.96,54.0,53.91,53.97,123056.0,48.4434,48.4793,48.3985,48.4524,123056.0
2022-08-15 14:20:00,53.98,54.05,53.96,54.03,141965.0,48.4614,48.5242,48.4434,48.5063,141965.0
2022-08-15 14:30:00,54.04,54.1,54.02,54.1,173871.0,48.5152,48.5691,48.4973,48.5691,173871.0
2022-08-15 14:40:00,54.1,54.12,54.0,54.06,147325.0,48.5691,48.5871,48.4793,48.5332,147325.0
2022-08-15 14:50:00,54.06,54.08,54.02,54.06,122091.0,48.5332,48.5511,48.4973,48.5332,122091.0
2022-08-15 15:00:00,54.05,54.08,53.96,53.97,169562.0,48.5242,48.5511,48.4434,48.4524,169562.0
2022-08-15 15:10:00,53.97,54.06,53.95,54.04,155146.0,48.4524,48.5332,48.4344,48.5152,155146.0
2022-08-15 15:20:00,54.05,54.1,54.05,54.07,201777.0,48.5242,48.5691,48.5242,48.5422,201777.0
2022-08-15 15:30:00,54.07,54.09,53.99,54.01,185363.0,48.5422,48.5601,48.4703,48.4883,185363.0
2022-08-15 15:40:00,54.01,54.1,53.98,54.1,388163.0,48.4883,48.5691,48.4614,48.5691,388163.0
2022-08-15 15:50:00,54.1,54.13,54.01,54.06,730782.0,48.5691,48.596,48.4883,48.5332,730782.0
2022-08-16 09:30:00,53.81,54.17,53.74,54.04,692681.0,48.3087,48.6319,48.2459,48.5152,692681.0
2022-08-16 09:40:00,54.07,54.07,53.89,53.92,506377.0,48.5422,48.5422,48.3806,48.4075,506377.0
2022-08-16 09:50:00,53.91,54.13,53.89,54.1,387911.0,48.3985,48.596,48.3806,48.5691,387911.0
2022-08-16 10:00:00,54.1,54.1,53.94,54.01,326559.0,48.5691,48.5691,48.4255,48.4883,326559.0
2022-08-16 10:10:00,54.02,54.18,54.0,54.15,385766.0,48.4973,48.6409,48.4793,48.614,385766.0
2022-08-16 10:20:00,54.16,54.33,54.14,54.18,248562.0,48.623,48.7756,48.605,48.6409,248562.0
2022-08-16 10:30:00,54.18,54.23,54.04,54.11,285208.0,48.6409,48.6858,48.5152,48.5781,285208.0
2022-08-16 10:40:00,54.11,54.22,54.08,54.19,222395.0,48.5781,48.6768,48.5511,48.6499,222395.0
2022-08-16 10:50:00,54.18,54.26,54.13,54.18,192909.0,48.6409,48.7127,48.596,48.6409,192909.0
2022-08-16 11:00:00,54.17,54.27,54.17,54.2,179900.0,48.6319,48.7217,48.6319,48.6589,179900.0
2022-08-16 11:10:00,54.2,54.38,54.19,54.37,290305.0,48.6589,48.8205,48.6499,48.8115,290305.0
2022-08-16 11:20:00,54.37,54.38,54.27,54.34,242380.0,48.8115,48.8205,48.7217,48.7846,242380.0
2022-08-16 11:30:00,54.33,54.34,54.21,54.26,312429.0,48.7756,48.7846,48.6679,48.7127,312429.0
2022-08-16 11:40:00,54.25,54.39,54.19,54.39,285896.0,48.7038,48.8295,48.6499,48.8295,285896.0
2022-08-16 11:50:00,54.39,54.49,54.35,54.48,336193.0,48.8295,48.9192,48.7935,48.9102,336193.0
2022-08-16 12:00:00,54.48,54.52,54.42,54.44,254877.0,48.9102,48.9462,48.8564,48.8743,254877.0
2022-08-16 12:10:00,54.44,54.53,54.41,54.52,209997.0,48.8743,48.9551,48.8474,48.9462,209997.0
2022-08-16 12:20:00,54.52,54.54,54.45,54.48,320270.0,48.9462,48.9641,48.8833,48.9102,320270.0
2022-08-16 12:30:00,54.47,54.48,54.4,54.41,138814.0,48.9013,48.9102,48.8384,48.8474,138814.0
2022-08-16 12:40:00,54.41,54.42,54.28,54.32,260077.0,48.8474,48.8564,48.7307,48.7666,260077.0
2022-08-16 12:50:00,54.33,54.33,54.22,54.23,314853.0,48.7756,48.7756,48.6768,48.6858,314853.0
2022-08-16 13:00:00,54.23,54.36,54.23,54.35,250943.0,48.6858,48.8025,48.6858,48.7935,250943.0
2022-08-16 13:10:00,54.35,54.37,54.28,54.28,299611.0,48.7935,48.8115,48.7307,48.7307,299611.0
2022-08-16 13:20:00,54.28,54.37,54.27,54.34,246687.0,48.7307,48.8115,48.7217,48.7846,246687.0
2022-08-16 13:30:00,54.33,54.42,54.31,54.42,132784.0,48.7756,48.8564,48.7576,48.8564,132784.0
2022-08-16 13:40:00,54.42,54.45,54.39,54.43,117090.0,48.8564,48.8833,48.8295,48.8654,117090.0
2022-08-16 13:50:00,54.43,54.54,54.4,54.54,425021.0,48.8654,48.9641,48.8384,48.9641,425021.0
2022-08-16 14:00:00,54.55,54.56,54.51,54.54,217505.0,48.9731,48.9821,48.9372,48.9641,217505.0
2022-08-16 14:10:00,54.54,54.56,54.45,54.49,317932.0,48.9641,48.9821,48.8833,48.9192,317932.0
2022-08-16 14:20:00,54.5,54.5,54.38,54.4,266519.0,48.9282,48.9282,48.8205,48.8384,266519.0
2022-08-16 14:30:00,54.4,54.41,54.25,54.28,263317.0,48.8384,48.8474,48.7038,48.7307,263317.0
2022-08-16 14:40:00,54.28,54.29,53.97,54.0,465623.0,48.7307,48.7397,48.4524,48.4793,465623.0
2022-08-16 14:50:00,54.01,54.17,53.98,54.16,375064.0,48.4883,48.6319,48.4614,48.623,375064.0
2022-08-16 15:00:00,54.16,54.17,54.02,54.07,276508.0,48.623,48.6319,48.4973,48.5422,276508.0
2022-08-16 15:10:00,54.07,54.14,54.03,54.12,231096.0,48.5422,48.605,48.5063,48.5871,231096.0
2022-08-16 15:20:00,54.11,54.18,54.07,54.16,257191.0,48.5781,48.6409,48.5422,48.623,257191.0
2022-08-16 15:30:00,54.16,54.22,54.15,54.19,241225.0,48.623,48.6768,48.614,48.6499,241225.0
2022-08-16 15:40:00,54.2,54.26,54.13,54.23,420850.0,48.6589,48.7127,48.596,48.6858,420850.0
2022-08-16 15:50:00,54.24,54.24,54.14,54.19,777796.0,48.6948,48.6948,48.605,48.6499,777796.0
2022-08-17 09:30:00,53.42,53.98,53.35,53.73,967141.0,47.9586,48.4614,47.8958,48.2369,967141.0
2022-08-17 09:40:00,53.73,53.85,53.59,53.82,397886.0,48.2369,48.3447,48.1112,48.3177,397886.0
2022-08-17 09:50:00,53.82,53.83,53.63,53.68,357983.0,48.3177,48.3267,48.1471,48.192,357983.0
2022-08-17 10:00:00,53.69,53.69,53.54,53.66,307533.0,48.201,48.201,48.0663,48.1741,307533.0
2022-08-17 10:10:00,53.66,53.75,53.52,53.53,304642.0,48.1741,48.2549,48.0484,48.0574,304642.0
2022-08-17 10:20:00,53.53,53.78,53.47,53.77,421057.0,48.0574,48.2818,48.0035,48.2728,421057.0
2022-08-17 10:30:00,53.77,53.86,53.68,53.73,306609.0,48.2728,48.3536,48.192,48.2369,306609.0
2022-08-17 10:40:00,53.73,53.9,53.71,53.78,194218.0,48.2369,48.3895,48.219,48.2818,194218.0
2022-08-17 10:50:00,53.78,53.78,53.65,53.65,269931.0,48.2818,48.2818,48.1651,48.1651,269931.0
2022-08-17 11:00:00,53.65,53.7,53.62,53.66,183300.0,48.1651,48.21,48.1382,48.1741,183300.0
2022-08-17 11:10:00,53.66,53.74,53.57,53.61,186792.0,48.1741,48.2459,48.0933,48.1292,186792.0
2022-08-17 11:20:00,53.62,53.68,53.52,53.58,157919.0,48.1382,48.192,48.0484,48.1023,157919.0
2022-08-17 11:30:00,53.58,53.63,53.47,53.5,219494.0,48.1023,48.1471,48.0035,48.0304,219494.0
2022-08-17 11:40:00,53.5,53.5,53.31,53.34,361126.0,48.0304,48.0304,47.8599,47.8868,361126.0
2022-08-17 11:50:00,53.34,53.39,53.3,53.33,260395.0,47.8868,47.9317,47.8509,47.8778,260395.0
2022-08-17 12:00:00,53.32,53.47,53.31,53.43,237383.0,47.8688,48.0035,47.8599,47.9676,237383.0
2022-08-17 12:10:00,53.44,53.48,53.42,53.46,124773.0,47.9766,48.0125,47.9586,47.9945,124773.0
2022-08-17 12:20:00,53.45,53.59,53.45,53.54,271654.0,47.9856,48.1112,47.9856,48.0663,271654.0
2022-08-17 12:30:00,53.54,53.7,53.5,53.66,273796.0,48.0663,48.21,48.0304,48.1741,273796.0
2022-08-17 12:40:00,53.66,53.66,53.6,53.63,128187.0,48.1741,48.1741,48.1202,48.1471,128187.0
2022-08-17 12:50:00,53.63,53.65,53.58,53.62,94435.0,48.1471,48.1651,48.1023,48.1382,94435.0
2022-08-17 13:00:00,53.62,53.66,53.54,53.55,161147.0,48.1382,48.1741,48.0663,48.0753,161147.0
2022-08-17 13:10:00,53.55,53.65,53.55,53.61,106065.0,48.0753,48.1651,48.0753,48.1292,106065.0
2022-08-17 13:20:00,53.61,53.7,53.6,53.69,164365.0,48.1292,48.21,48.1202,48.201,164365.0
2022-08-17 13:30:00,53.69,53.69,53.58,53.62,128858.0,48.201,48.201,48.1023,48.1382,128858.0
2022-08-17 13:40:00,53.62,53.66,53.61,53.64,72567.0,48.1382,48.1741,48.1292,48.1561,72567.0
2022-08-17 13:50:00,53.64,53.65,53.6,53.64,84274.0,48.1561,48.1651,48.1202,48.1561,84274.0
2022-08-17 14:00:00,53.64,53.9,53.61,53.78,510575.0,48.1561,48.3895,48.1292,48.2818,510575.0
2022-08-17 14:10:00,53.78,53.96,53.74,53.89,494836.0,48.2818,48.4434,48.2459,48.3806,494836.0
2022-08-17 14:20:00,53.89,53.91,53.73,53.89,156705.0,48.3806,48.3985,48.2369,48.3806,156705.0
2022-08-17 14:30:00,53.9,54.02,53.83,54.0,214435.0,48.3895,48.4973,48.3267,48.4793,214435.0
2022-08-17 14:40:00,54.0,54.0,53.79,53.86,240539.0,48.4793,48.4793,48.2908,48.3536,240539.0
2022-08-17 14:50:00,53.86,53.87,53.76,53.78,129851.0,48.3536,48.3626,48.2639,48.2818,129851.0
2022-08-17 15:00:00,53.77,53.91,53.74,53.81,159161.0,48.2728,48.3985,48.2459,48.3087,159161.0
2022-08-17 15:10:00,53.82,53.84,53.66,53.73,205117.0,48.3177,48.3357,48.1741,48.2369,205117.0
2022-08-17 15:20:00,53.72,53.79,53.68,53.71,228674.0,48.2279,48.2908,48.192,48.219,228674.0
2022-08-17 15:30:00,53.71,53.77,53.67,53.77,258679.0,48.219,48.2728,48.1831,48.2728,258679.0
2022-08-17 15:40:00,53.76,53.78,53.65,53.66,295956.0,48.2639,48.2818,48.1651,48.1741,295956.0
2022-08-17 15:50:00,53.66,53.79,53.65,53.76,945946.0,48.1741,48.2908,48.1651,48.2639,945946.0
2022-08-18 09:30:00,53.6,53.72,53.24,53.38,538232.0,48.1202,48.2279,47.797,47.9227,538232.0
2022-08-18 09:40:00,53.37,53.48,53.25,53.28,298566.0,47.9137,48.0125,47.806,47.8329,298566.0
2022-08-18 09:50:00,53.28,53.4,53.25,53.3,116108.0,47.8329,47.9407,47.806,47.8509,116108.0
2022-08-18 10:00:00,53.31,53.32,53.12,53.17,471579.0,47.8599,47.8688,47.6893,47.7342,471579.0
2022-08-18 10:10:00,53.17,53.28,53.13,53.26,171351.0,47.7342,47.8329,47.6983,47.815,171351.0
2022-08-18 10:20:00,53.25,53.32,53.16,53.17,181226.0,47.806,47.8688,47.7252,47.7342,181226.0
2022-08-18 10:30:00,53.17,53.24,53.07,53.23,283602.0,47.7342,47.797,47.6444,47.788,283602.0
2022-08-18 10:40:00,53.23,53.31,53.19,53.3,184312.0,47.788,47.8599,47.7521,47.8509,184312.0
2022-08-18 10:50:00,53.31,53.33,53.2,53.25,209465.0,47.8599,47.8778,47.7611,47.806,209465.0
2022-08-18 11:00:00,53.23,53.28,53.11,53.12,175448.0,47.788,47.8329,47.6803,47.6893,175448.0
2022-08-18 11:10:00,53.12,53.24,53.08,53.19,259204.0,47.6893,47.797,47.6534,47.7521,259204.0
2022-08-18 11:20:00,53.19,53.29,53.18,53.27,137247.0,47.7521,47.8419,47.7432,47.824,137247.0
2022-08-18 11:30:00,53.28,53.35,53.25,53.34,185523.0,47.8329,47.8958,47.806,47.8868,185523.0
2022-08-18 11:40:00,53.35,53.37,53.28,53.36,133394.0,47.8958,47.9137,47.8329,47.9048,133394.0
2022-08-18 11:50:00,53.35,53.36,53.25,53.27,85210.0,47.8958,47.9048,47.806,47.824,85210.0
2022-08-18 12:00:00,53.28,53.32,53.25,53.3,95239.0,47.8329,47.8688,47.806,47.8509,95239.0
2022-08-18 12:10:00,53.3,53.33,53.27,53.32,52077.0,47.8509,47.8778,47.824,47.8688,52077.0
2022-08-18 12:20:00,53.32,53.32,53.12,53.14,210152.0,47.8688,47.8688,47.6893,47.7072,210152.0
2022-08-18 12:30:00,53.14,53.14,53.06,53.07,144034.0,47.7072,47.7072,47.6354,47.6444,144034.0
2022-08-18 12:40:00,53.08,53.13,53.04,53.13,161188.0,47.6534,47.6983,47.6175,47.6983,161188.0
2022-08-18 12:50:00,53.13,53.14,53.07,53.09,99765.0,47.6983,47.7072,47.6444,47.6624,99765.0
2022-08-18 13:00:00,53.09,53.19,53.06,53.17,151357.0,47.6624,47.7521,47.6354,47.7342,151357.0
2022-08-18 13:10:00,53.18,53.21,53.09,53.19,345427.0,47.7432,47.7701,47.6624,47.7521,345427.0
2022-08-18 13:20:00,53.19,53.23,53.16,53.2,128530.0,47.7521,47.788,47.7252,47.7611,128530.0
2022-08-18 13:30:00,53.21,53.31,53.19,53.31,95490.0,47.7701,47.8599,47.7521,47.8599,95490.0
2022-08-18 13:40:00,53.32,53.36,53.28,53.33,114931.0,47.8688,47.9048,47.8329,47.8778,114931.0
2022-08-18 13:50:00,53.32,53.37,53.29,53.37,146410.0,47.8688,47.9137,47.8419,47.9137,146410.0
2022-08-18 14:00:00,53.37,53.41,53.29,53.35,250101.0,47.9137,47.9496,47.8419,47.8958,250101.0
2022-08-18 14:10:00,53.35,53.38,53.29,53.3,108505.0,47.8958,47.9227,47.8419,47.8509,108505.0
2022-08-18 14:20:00,53.31,53.39,53.3,53.37,84131.0,47.8599,47.9317,47.8509,47.9137,84131.0
2022-08-18 14:30:00,53.36,53.37,53.3,53.32,96746.0,47.9048,47.9137,47.8509,47.8688,96746.0
2022-08-18 14:40:00,53.33,53.39,53.31,53.38,81558.0,47.8778,47.9317,47.8599,47.9227,81558.0
2022-08-18 14:50:00,53.38,53.45,53.37,53.41,276960.0,47.9227,47.9856,47.9137,47.9496,276960.0
2022-08-18 15:00:00,53.41,53.45,53.39,53.44,92254.0,47.9496,47.9856,47.9317,47.9766,92254.0
2022-08-18 15:10:00,53.44,53.52,53.43,53.5,213035.0,47.9766,48.0484,47.9676,48.0304,213035.0
2022-08-18 15:20:00,53.51,53.56,53.46,53.54,172347.0,48.0394,48.0843,47.9945,48.0663,172347.0
2022-08-18 15:30:00,53.54,53.59,53.52,53.55,242049.0,48.0663,48.1112,48.0484,48.0753,242049.0
2022-08-18 15:40:00,53.56,53.6,53.53,53.58,429468.0,48.0843,48.1202,48.0574,48.1023,429468.0
2022-08-18 15:50:00,53.59,53.61,53.49,53.58,974204.0,48.1112,48.1292,48.0215,48.1023,974204.0
2022-08-19 09:30:00,53.15,53.41,53.03,53.23,1093465.0,47.7162,47.9496,47.6085,47.788,1093465.0
2022-08-19 09:40:00,53.22,53.24,53.02,53.14,444251.0,47.7791,47.797,47.5995,47.7072,444251.0
2022-08-19 09:50:00,53.14,53.16,52.94,53.03,370948.0,47.7072,47.7252,47.5277,47.6085,370948.0
2022-08-19 10:00:00,53.04,53.12,52.96,52.97,315448.0,47.6175,47.6893,47.5456,47.5546,315448.0
2022-08-19 10:10:00,52.97,53.04,52.8,52.9,436946.0,47.5546,47.6175,47.402,47.4918,436946.0
2022-08-19 10:20:00,52.91,53.03,52.84,52.89,259232.0,47.5008,47.6085,47.4379,47.4828,259232.0
2022-08-19 10:30:00,52.89,52.93,52.8,52.83,239817.0,47.4828,47.5187,47.402,47.4289,239817.0
2022-08-19 10:40:00,52.83,52.84,52.68,52.76,385755.0,47.4289,47.4379,47.2943,47.3661,385755.0
2022-08-19 10:50:00,52.76,52.76,52.55,52.61,311298.0,47.3661,47.3661,47.1776,47.2314,311298.0
2022-08-19 11:00:00,52.6,52.64,52.39,52.4,342153.0,47.2225,47.2584,47.0339,47.0429,342153.0
2022-08-19 11:10:00,52.4,52.49,52.37,52.48,247063.0,47.0429,47.1237,47.016,47.1147,247063.0
2022-08-19 11:20:00,52.47,52.58,52.45,52.57,176431.0,47.1057,47.2045,47.0878,47.1955,176431.0
2022-08-19 11:30:00,52.58,52.62,52.46,52.55,615563.0,47.2045,47.2404,47.0968,47.1776,615563.0
2022-08-19 11:40:00,52.55,52.63,52.49,52.55,331422.0,47.1776,47.2494,47.1237,47.1776,331422.0
2022-08-19 11:50:00,52.55,52.59,52.47,52.48,170124.0,47.1776,47.2135,47.1057,47.1147,170124.0
2022-08-19 12:00:00,52.48,52.49,52.39,52.41,466612.0,47.1147,47.1237,47.0339,47.0519,466612.0
2022-08-19 12:10:00,52.41,52.55,52.41,52.53,121533.0,47.0519,47.1776,47.0519,47.1596,121533.0
2022-08-19 12:20:00,52.53,52.54,52.45,52.46,207453.0,47.1596,47.1686,47.0878,47.0968,207453.0
2022-08-19 12:30:00,52.45,52.52,52.38,52.51,190856.0,47.0878,47.1506,47.0249,47.1417,190856.0
2022-08-19 12:40:00,52.5,52.54,52.45,52.5,113725.0,47.1327,47.1686,47.0878,47.1327,113725.0
2022-08-19 12:50:00,52.5,52.59,52.5,52.52,112964.0,47.1327,47.2135,47.1327,47.1506,112964.0
2022-08-19 13:00:00,52.52,52.53,52.45,52.5,181260.0,47.1506,47.1596,47.0878,47.1327,181260.0
2022-08-19 13:10:00,52.5,52.52,52.43,52.47,123460.0,47.1327,47.1506,47.0698,47.1057,123460.0
2022-08-19 13:20:00,52.46,52.48,52.4,52.44,86424.0,47.0968,47.1147,47.0429,47.0788,86424.0
2022-08-19 13:30:00,52.44,52.46,52.39,52.43,126620.0,47.0788,47.0968,47.0339,47.0698,126620.0
2022-08-19 13:40:00,52.43,52.51,52.42,52.44,202812.0,47.0698,47.1417,47.0609,47.0788,202812.0
2022-08-19 13:50:00,52.44,52.55,52.44,52.53,179530.0,47.0788,47.1776,47.0788,47.1596,179530.0
2022-08-19 14:00:00,52.53,52.56,52.47,52.5,159693.0,47.1596,47.1865,47.1057,47.1327,159693.0
2022-08-19 14:10:00,52.5,52.51,52.45,52.48,215133.0,47.1327,47.1417,47.0878,47.1147,215133.0
2022-08-19 14:20:00,52.47,52.59,52.44,52.57,159048.0,47.1057,47.2135,47.0788,47.1955,159048.0
2022-08-19 14:30:00,52.57,52.62,52.5,52.51,206186.0,47.1955,47.2404,47.1327,47.1417,206186.0
2022-08-19 14:40:00,52.5,52.51,52.46,52.49,151534.0,47.1327,47.1417,47.0968,47.1237,151534.0
2022-08-19 14:50:00,52.5,52.5,52.43,52.47,108211.0,47.1327,47.1327,47.0698,47.1057,108211.0
2022-08-19 15:00:00,52.47,52.49,52.4,52.48,109693.0,47.1057,47.1237,47.0429,47.1147,109693.0
2022-08-19 15:10:00,52.48,52.67,52.47,52.63,318374.0,47.1147,47.2853,47.1057,47.2494,318374.0
2022-08-19 15:20:00,52.63,52.69,52.59,52.64,248566.0,47.2494,47.3032,47.2135,47.2584,248566.0
2022-08-19 15:30:00,52.64,52.69,52.6,52.69,337268.0,47.2584,47.3032,47.2225,47.3032,337268.0
2022-08-19 15:40:00,52.68,52.71,52.62,52.68,414260.0,47.2943,47.3212,47.2404,47.2943,414260.0
2022-08-19 15:50:00,52.68,52.73,52.6,52.61,1257289.0,47.2943,47.3392,47.2225,47.2314,1257289.0
2022-08-22 09:30:00,51.56,51.77,51.16,51.24,1041607.0,46.2888,46.4773,45.9297,46.0015,1041607.0
2022-08-22 09:40:00,51.23,51.34,51.14,51.21,610765.0,45.9925,46.0913,45.9117,45.9746,610765.0
2022-08-22 09:50:00,51.21,51.26,50.98,51.23,525516.0,45.9746,46.0194,45.7681,45.9925,525516.0
2022-08-22 10:00:00,51.23,51.24,51.09,51.17,407863.0,45.9925,46.0015,45.8668,45.9386,407863.0
2022-08-22 10:10:00,51.16,51.18,51.04,51.1,303858.0,45.9297,45.9476,45.8219,45.8758,303858.0
2022-08-22 10:20:00,51.11,51.18,51.04,51.07,227436.0,45.8848,45.9476,45.8219,45.8489,227436.0
2022-08-22 10:30:00,51.07,51.19,51.05,51.17,209138.0,45.8489,45.9566,45.8309,45.9386,209138.0
2022-08-22 10:40:00,51.17,51.22,51.12,51.2,248346.0,45.9386,45.9835,45.8938,45.9656,248346.0
2022-08-22 10:50:00,51.21,51.21,51.06,51.12,201807.0,45.9746,45.9746,45.8399,45.8938,201807.0
2022-08-22 11:00:00,51.13,51.34,51.12,51.34,191695.0,45.9027,46.0913,45.8938,46.0913,191695.0
2022-08-22 11:10:00,51.34,51.47,51.3,51.44,135821.0,46.0913,46.208,46.0554,46.181,135821.0
2022-08-22 11:20:00,51.44,51.5,51.41,51.45,179090.0,46.181,46.2349,46.1541,46.19,179090.0
2022-08-22 11:30:00,51.45,51.57,51.43,51.45,206962.0,46.19,46.2978,46.1721,46.19,206962.0
2022-08-22 11:40:00,51.45,51.52,51.38,51.41,190134.0,46.19,46.2529,46.1272,46.1541,190134.0
2022-08-22 11:50:00,51.41,51.49,51.34,51.43,155737.0,46.1541,46.2259,46.0913,46.1721,155737.0
2022-08-22 12:00:00,51.43,51.47,51.37,51.38,155357.0,46.1721,46.208,46.1182,46.1272,155357.0
2022-08-22 12:10:00,51.38,51.4,51.34,51.4,176655.0,46.1272,46.1451,46.0913,46.1451,176655.0
2022-08-22 12:20:00,51.4,51.49,51.38,51.4,124498.0,46.1451,46.2259,46.1272,46.1451,124498.0
2022-08-22 12:30:00,51.41,51.48,51.4,51.46,111862.0,46.1541,46.217,46.1451,46.199,111862.0
2022-08-22 12:40:00,51.47,51.47,51.36,51.43,161655.0,46.208,46.208,46.1092,46.1721,161655.0
2022-08-22 12:50:00,51.42,51.46,51.4,51.44,127219.0,46.1631,46.199,46.1451,46.181,127219.0
2022-08-22 13:00:00,51.44,51.45,51.34,51.37,141317.0,46.181,46.19,46.0913,46.1182,141317.0
2022-08-22 13:10:00,51.37,51.42,51.3,51.41,152323.0,46.1182,46.1631,46.0554,46.1541,152323.0
2022-08-22 13:20:00,51.4,51.44,51.36,51.38,92308.0,46.1451,46.181,46.1092,46.1272,92308.0
2022-08-22 13:30:00,51.38,51.38,51.25,51.3,219794.0,46.1272,46.1272,46.0105,46.0554,219794.0
2022-08-22 13:40:00,51.3,51.34,51.25,51.3,113073.0,46.0554,46.0913,46.0105,46.0554,113073.0
2022-08-22 13:50:00,51.3,51.31,51.24,51.27,326523.0,46.0554,46.0643,46.0015,46.0284,326523.0
2022-08-22 14:00:00,51.27,51.27,51.16,51.21,259375.0,46.0284,46.0284,45.9297,45.9746,259375.0
2022-08-22 14:10:00,51.21,51.26,51.16,51.25,136876.0,45.9746,46.0194,45.9297,46.0105,136876.0
2022-08-22 14:20:00,51.25,51.27,51.19,51.22,105543.0,46.0105,46.0284,45.9566,45.9835,105543.0
2022-08-22 14:30:00,51.22,51.24,51.17,51.23,140169.0,45.9835,46.0015,45.9386,45.9925,140169.0
2022-08-22 14:40:00,51.23,51.24,51.15,51.18,120138.0,45.9925,46.0015,45.9207,45.9476,120138.0
2022-08-22 14:50:00,51.18,51.2,51.13,51.19,145374.0,45.9476,45.9656,45.9027,45.9566,145374.0
2022-08-22 15:00:00,51.19,51.26,51.15,51.18,265346.0,45.9566,46.0194,45.9207,45.9476,265346.0
2022-08-22 15:10:00,51.18,51.19,51.07,51.07,232397.0,45.9476,45.9566,45.8489,45.8489,232397.0
2022-08-22 15:20:00,51.07,51.22,51.05,51.17,349569.0,45.8489,45.9835,45.8309,45.9386,349569.0
2022-08-22 15:30:00,51.16,51.29,51.14,51.28,450339.0,45.9297,46.0464,45.9117,46.0374,450339.0
2022-08-22 15:40:00,51.28,51.28,51.11,51.21,452984.0,46.0374,46.0374,45.8848,45.9746,452984.0
2022-08-22 15:50:00,51.21,51.33,51.2,51.28,1243110.0,45.9746,46.0823,45.9656,46.0374,1243110.0
2022-08-23 09:30:00,51.26,51.57,51.17,51.43,375070.0,46.0194,46.2978,45.9386,46.1721,375070.0
2022-08-23 09:40:00,51.43,51.68,51.29,51.54,330125.0,46.1721,46.3965,46.0464,46.2708,330125.0
2022-08-23 09:50:00,51.55,51.65,51.41,51.47,259083.0,46.2798,46.3696,46.1541,46.208,259083.0
2022-08-23 10:00:00,51.47,51.56,51.32,51.5,286346.0,46.208,46.2888,46.0733,46.2349,286346.0
2022-08-23 10:10:00,51.51,51.55,51.41,51.44,143417.0,46.2439,46.2798,46.1541,46.181,143417.0
2022-08-23 10:20:00,51.44,51.54,51.38,51.38,229672.0,46.181,46.2708,46.1272,46.1272,229672.0
2022-08-23 10:30:00,51.38,51.56,51.34,51.37,158221.0,46.1272,46.2888,46.0913,46.1182,158221.0
2022-08-23 10:40:00,51.36,51.39,51.29,51.35,168423.0,46.1092,46.1362,46.0464,46.1002,168423.0
2022-08-23 10:50:00,51.36,51.41,51.15,51.17,361914.0,46.1092,46.1541,45.9207,45.9386,361914.0
2022-08-23 11:00:00,51.18,51.19,51.02,51.08,236844.0,45.9476,45.9566,45.804,45.8578,236844.0
2022-08-23 11:10:00,51.08,51.22,51.01,51.17,221878.0,45.8578,45.9835,45.795,45.9386,221878.0
2022-08-23 11:20:00,51.17,51.18,51.07,51.1,139550.0,45.9386,45.9476,45.8489,45.8758,139550.0
2022-08-23 11:30:00,51.1,51.17,51.06,51.08,163838.0,45.8758,45.9386,45.8399,45.8578,163838.0
2022-08-23 11:40:00,51.08,51.11,50.99,51.05,239471.0,45.8578,45.8848,45.777,45.8309,239471.0
2022-08-23 11:50:00,51.05,51.09,51.01,51.05,163533.0,45.8309,45.8668,45.795,45.8309,163533.0
2022-08-23 12:00:00,51.05,51.08,50.96,51.08,169088.0,45.8309,45.8578,45.7501,45.8578,169088.0
2022-08-23 12:10:00,51.07,51.07,50.95,50.96,156948.0,45.8489,45.8489,45.7411,45.7501,156948.0
2022-08-23 12:20:00,50.96,51.02,50.94,50.97,145304.0,45.7501,45.804,45.7322,45.7591,145304.0
2022-08-23 12:30:00,50.98,51.05,50.95,51.02,127818.0,45.7681,45.8309,45.7411,45.804,127818.0
2022-08-23 12:40:00,51.03,51.1,51.01,51.04,181778.0,45.813,45.8758,45.795,45.8219,181778.0
2022-08-23 12:50:00,51.05,51.14,51.03,51.11,114040.0,45.8309,45.9117,45.813,45.8848,114040.0
2022-08-23 13:00:00,51.12,51.12,51.01,51.03,187604.0,45.8938,45.8938,45.795,45.813,187604.0
2022-08-23 13:10:00,51.04,51.12,51.0,51.08,219024.0,45.8219,45.8938,45.786,45.8578,219024.0
2022-08-23 13:20:00,51.07,51.14,51.03,51.13,114333.0,45.8489,45.9117,45.813,45.9027,114333.0
2022-08-23 13:30:00,51.13,51.18,51.06,51.09,126275.0,45.9027,45.9476,45.8399,45.8668,126275.0
2022-08-23 13:40:00,51.09,51.11,51.04,51.05,127816.0,45.8668,45.8848,45.8219,45.8309,127816.0
2022-08-23 13:50:00,51.05,51.09,51.0,51.05,125801.0,45.8309,45.8668,45.786,45.8309,125801.0
2022-08-23 14:00:00,51.03,51.08,51.0,51.08,120068.0,45.813,45.8578,45.786,45.8578,120068.0
2022-08-23 14:10:00,51.08,51.1,51.02,51.09,220368.0,45.8578,45.8758,45.804,45.8668,220368.0
2022-08-23 14:20:00,51.08,51.14,51.08,51.13,122629.0,45.8578,45.9117,45.8578,45.9027,122629.0
2022-08-23 14:30:00,51.13,51.14,51.02,51.05,155486.0,45.9027,45.9117,45.804,45.8309,155486.0
2022-08-23 14:40:00,51.05,51.07,50.99,51.02,124694.0,45.8309,45.8489,45.777,45.804,124694.0
2022-08-23 14:50:00,51.01,51.01,50.95,50.97,104060.0,45.795,45.795,45.7411,45.7591,104060.0
2022-08-23 15:00:00,50.98,51.02,50.94,50.97,133012.0,45.7681,45.804,45.7322,45.7591,133012.0
2022-08-23 15:10:00,50.97,50.98,50.9,50.95,258514.0,45.7591,45.7681,45.6962,45.7411,258514.0
2022-08-23 15:20:00,50.95,50.95,50.89,50.94,167883.0,45.7411,45.7411,45.6873,45.7322,167883.0
2022-08-23 15:30:00,50.94,50.97,50.86,50.94,400316.0,45.7322,45.7591,45.6603,45.7322,400316.0
2022-08-23 15:40:00,50.94,51.0,50.92,50.97,388771.0,45.7322,45.786,45.7142,45.7591,388771.0
2022-08-23 15:50:00,50.96,51.04,50.91,50.92,889345.0,45.7501,45.8219,45.7052,45.7142,889345.0
2022-08-24 09:30:00,50.93,51.01,50.62,50.73,581489.0,45.7232,45.795,45.4449,45.5436,581489.0
2022-08-24 09:40:00,50.74,50.83,50.67,50.69,209881.0,45.5526,45.6334,45.4898,45.5077,209881.0
2022-08-24 09:50:00,50.69,50.73,50.63,50.66,180009.0,45.5077,45.5436,45.4539,45.4808,180009.0
2022-08-24 10:00:00,50.67,50.78,50.63,50.73,158864.0,45.4898,45.5885,45.4539,45.5436,158864.0
2022-08-24 10:10:00,50.74,50.9,50.7,50.9,170940.0,45.5526,45.6962,45.5167,45.6962,170940.0
2022-08-24 10:20:00,50.9,50.98,50.85,50.93,257330.0,45.6962,45.7681,45.6514,45.7232,257330.0
2022-08-24 10:30:00,50.93,51.06,50.87,50.95,190577.0,45.7232,45.8399,45.6693,45.7411,190577.0
2022-08-24 10:40:00,50.94,51.01,50.83,50.99,279987.0,45.7322,45.795,45.6334,45.777,279987.0
2022-08-24 10:50:00,50.99,51.01,50.92,50.93,133803.0,45.777,45.795,45.7142,45.7232,133803.0
2022-08-24 11:00:00,50.92,51.1,50.9,51.09,143320.0,45.7142,45.8758,45.6962,45.8668,143320.0
2022-08-24 11:10:00,51.08,51.28,51.04,51.21,234983.0,45.8578,46.0374,45.8219,45.9746,234983.0
2022-08-24 11:20:00,51.22,51.28,51.18,51.21,135723.0,45.9835,46.0374,45.9476,45.9746,135723.0
2022-08-24 11:30:00,51.22,51.24,51.15,51.23,155227.0,45.9835,46.0015,45.9207,45.9925,155227.0
2022-08-24 11:40:00,51.23,51.29,51.22,51.25,130575.0,45.9925,46.0464,45.9835,46.0105,130575.0
2022-08-24 11:50:00,51.25,51.28,51.18,51.18,147473.0,46.0105,46.0374,45.9476,45.9476,147473.0
2022-08-24 12:00:00,51.18,51.25,51.18,51.22,158048.0,45.9476,46.0105,45.9476,45.9835,158048.0
2022-08-24 12:10:00,51.23,51.23,51.17,51.17,111757.0,45.9925,45.9925,45.9386,45.9386,111757.0
2022-08-24 12:20:00,51.16,51.17,51.07,51.1,202639.0,45.9297,45.9386,45.8489,45.8758,202639.0
2022-08-24 12:30:00,51.1,51.11,50.98,51.01,151470.0,45.8758,45.8848,45.7681,45.795,151470.0
2022-08-24 12:40:00,51.0,51.01,50.87,50.87,187817.0,45.786,45.795,45.6693,45.6693,187817.0
2022-08-24 12:50:00,50.87,50.89,50.83,50.87,146999.0,45.6693,45.6873,45.6334,45.6693,146999.0
2022-08-24 13:00:00,50.86,50.92,50.85,50.89,184422.0,45.6603,45.7142,45.6514,45.6873,184422.0
2022-08-24 13:10:00,50.89,50.94,50.85,50.85,106803.0,45.6873,45.7322,45.6514,45.6514,106803.0
2022-08-24 13:20:00,50.86,50.87,50.76,50.81,194723.0,45.6603,45.6693,45.5706,45.6155,194723.0
2022-08-24 13:30:00,50.81,50.83,50.79,50.83,90901.0,45.6155,45.6334,45.5975,45.6334,90901.0
2022-08-24 13:40:00,50.83,50.85,50.78,50.83,127684.0,45.6334,45.6514,45.5885,45.6334,127684.0
2022-08-24 13:50:00,50.83,50.85,50.81,50.83,88063.0,45.6334,45.6514,45.6155,45.6334,88063.0
2022-08-24 14:00:00,50.83,50.91,50.81,50.9,153325.0,45.6334,45.7052,45.6155,45.6962,153325.0
2022-08-24 14:10:00,50.91,50.91,50.84,50.89,92425.0,45.7052,45.7052,45.6424,45.6873,92425.0
2022-08-24 14:20:00,50.89,50.91,50.85,50.87,108510.0,45.6873,45.7052,45.6514,45.6693,108510.0
2022-08-24 14:30:00,50.87,50.88,50.81,50.88,120362.0,45.6693,45.6783,45.6155,45.6783,120362.0
2022-08-24 14:40:00,50.88,50.9,50.85,50.89,200770.0,45.6783,45.6962,45.6514,45.6873,200770.0
2022-08-24 14:50:00,50.9,50.94,50.84,50.91,204815.0,45.6962,45.7322,45.6424,45.7052,204815.0
2022-08-24 15:00:00,50.91,51.0,50.89,51.0,295084.0,45.7052,45.786,45.6873,45.786,295084.0
2022-08-24 15:10:00,51.0,51.01,50.96,51.0,109501.0,45.786,45.795,45.7501,45.786,109501.0
2022-08-24 15:20:00,51.0,51.01,50.95,50.98,149170.0,45.786,45.795,45.7411,45.7681,149170.0
2022-08-24 15:30:00,50.98,51.11,50.95,51.11,262713.0,45.7681,45.8848,45.7411,45.8848,262713.0
2022-08-24 15:40:00,51.11,51.14,51.08,51.1,248013.0,45.8848,45.9117,45.8578,45.8758,248013.0
2022-08-24 15:50:00,51.1,51.11,50.98,51.02,805595.0,45.8758,45.8848,45.7681,45.804,805595.0
2022-08-25 09:30:00,51.21,51.4,51.07,51.38,526841.0,45.9746,46.1451,45.8489,46.1272,526841.0
2022-08-25 09:40:00,51.39,51.61,51.34,51.56,407954.0,46.1362,46.3337,46.0913,46.2888,407954.0
2022-08-25 09:50:00,51.56,51.73,51.48,51.71,269918.0,46.2888,46.4414,46.217,46.4234,269918.0
2022-08-25 10:00:00,51.71,51.79,51.62,51.65,208266.0,46.4234,46.4953,46.3426,46.3696,208266.0
2022-08-25 10:10:00,51.65,51.82,51.62,51.71,342240.0,46.3696,46.5222,46.3426,46.4234,342240.0
2022-08-25 10:20:00,51.71,51.95,51.7,51.94,259318.0,46.4234,46.6389,46.4145,46.6299,259318.0
2022-08-25 10:30:00,51.94,52.15,51.93,52.13,254908.0,46.6299,46.8185,46.6209,46.8005,254908.0
2022-08-25 10:40:00,52.13,52.23,52.11,52.22,283961.0,46.8005,46.8903,46.7825,46.8813,283961.0
2022-08-25 10:50:00,52.23,52.25,52.13,52.16,217254.0,46.8903,46.9082,46.8005,46.8274,217254.0
2022-08-25 11:00:00,52.16,52.17,52.05,52.09,187315.0,46.8274,46.8364,46.7287,46.7646,187315.0
2022-08-25 11:10:00,52.08,52.17,51.99,52.02,241594.0,46.7556,46.8364,46.6748,46.7017,241594.0
2022-08-25 11:20:00,52.02,52.03,51.88,52.0,258316.0,46.7017,46.7107,46.5761,46.6838,258316.0
2022-08-25 11:30:00,52.0,52.07,51.92,52.05,184387.0,46.6838,46.7466,46.612,46.7287,184387.0
2022-08-25 11:40:00,52.04,52.19,52.02,52.13,174829.0,46.7197,46.8544,46.7017,46.8005,174829.0
2022-08-25 11:50:00,52.14,52.24,52.13,52.23,188017.0,46.8095,46.8993,46.8005,46.8903,188017.0
2022-08-25 12:00:00,52.23,52.24,52.08,52.09,155098.0,46.8903,46.8993,46.7556,46.7646,155098.0
2022-08-25 12:10:00,52.09,52.12,51.94,51.97,182738.0,46.7646,46.7915,46.6299,46.6569,182738.0
2022-08-25 12:20:00,51.97,52.03,51.91,52.0,95427.0,46.6569,46.7107,46.603,46.6838,95427.0
2022-08-25 12:30:00,52.0,52.01,51.96,51.97,62977.0,46.6838,46.6928,46.6479,46.6569,62977.0
2022-08-25 12:40:00,51.97,51.97,51.79,51.84,203256.0,46.6569,46.6569,46.4953,46.5401,203256.0
2022-08-25 12:50:00,51.84,51.92,51.84,51.89,138526.0,46.5401,46.612,46.5401,46.585,138526.0
2022-08-25 13:00:00,51.9,51.97,51.86,51.89,188261.0,46.594,46.6569,46.5581,46.585,188261.0
2022-08-25 13:10:00,51.89,51.9,51.83,51.87,119948.0,46.585,46.594,46.5312,46.5671,119948.0
2022-08-25 13:20:00,51.86,51.9,51.83,51.89,136178.0,46.5581,46.594,46.5312,46.585,136178.0
2022-08-25 13:30:00,51.89,51.94,51.83,51.93,197696.0,46.585,46.6299,46.5312,46.6209,197696.0
2022-08-25 13:40:00,51.93,52.08,51.92,52.04,190842.0,46.6209,46.7556,46.612,46.7197,190842.0
2022-08-25 13:50:00,52.03,52.06,52.0,52.05,93502.0,46.7107,46.7377,46.6838,46.7287,93502.0
2022-08-25 14:00:00,52.05,52.08,51.99,52.03,132031.0,46.7287,46.7556,46.6748,46.7107,132031.0
2022-08-25 14:10:00,52.02,52.11,52.0,52.05,127386.0,46.7017,46.7825,46.6838,46.7287,127386.0
2022-08-25 14:20:00,52.05,52.11,52.03,52.08,122476.0,46.7287,46.7825,46.7107,46.7556,122476.0
2022-08-25 14:30:00,52.08,52.08,51.91,51.92,107030.0,46.7556,46.7556,46.603,46.612,107030.0
2022-08-25 14:40:00,51.91,51.91,51.83,51.86,107021.0,46.603,46.603,46.5312,46.5581,107021.0
2022-08-25 14:50:00,51.86,51.88,51.79,51.87,217508.0,46.5581,46.5761,46.4953,46.5671,217508.0
2022-08-25 15:00:00,51.87,51.98,51.85,51.89,273674.0,46.5671,46.6658,46.5491,46.585,273674.0
2022-08-25 15:10:00,51.89,51.96,51.86,51.93,153288.0,46.585,46.6479,46.5581,46.6209,153288.0
2022-08-25 15:20:00,51.93,51.97,51.92,51.94,239544.0,46.6209,46.6569,46.612,46.6299,239544.0
2022-08-25 15:30:00,51.95,51.95,51.85,51.87,321203.0,46.6389,46.6389,46.5491,46.5671,321203.0
2022-08-25 15:40:00,51.88,52.0,51.85,51.96,307248.0,46.5761,46.6838,46.5491,46.6479,307248.0
2022-08-25 15:50:00,51.96,52.09,51.9,52.08,1135852.0,46.6479,46.7646,46.594,46.7556,1135852.0
2022-08-26 09:30:00,52.28,52.34,51.93,52.09,921506.0,46.9352,46.989,46.6209,46.7646,921506.0
2022-08-26 09:40:00,52.1,52.1,51.85,51.91,395553.0,46.7736,46.7736,46.5491,46.603,395553.0
2022-08-26 09:50:00,51.91,52.0,51.81,51.91,255019.0,46.603,46.6838,46.5132,46.603,255019.0
2022-08-26 10:00:00,51.91,51.93,51.25,51.92,681387.0,46.603,46.6209,46.0105,46.612,681387.0
2022-08-26 10:10:00,51.91,51.95,51.55,51.6,397347.0,46.603,46.6389,46.2798,46.3247,397347.0
2022-08-26 10:20:00,51.61,51.61,51.02,51.14,554375.0,46.3337,46.3337,45.804,45.9117,554375.0
2022-08-26 10:30:00,51.14,51.14,50.63,50.73,751728.0,45.9117,45.9117,45.4539,45.5436,751728.0
2022-08-26 10:40:00,50.73,50.87,50.71,50.84,393378.0,45.5436,45.6693,45.5257,45.6424,393378.0
2022-08-26 10:50:00,50.84,50.91,50.76,50.84,308843.0,45.6424,45.7052,45.5706,45.6424,308843.0
2022-08-26 11:00:00,50.84,50.86,50.57,50.62,369056.0,45.6424,45.6603,45.4,45.4449,369056.0
2022-08-26 11:10:00,50.62,50.72,50.49,50.5,419248.0,45.4449,45.5347,45.3282,45.3371,419248.0
2022-08-26 11:20:00,50.5,50.54,50.4,50.48,442480.0,45.3371,45.3731,45.2474,45.3192,442480.0
2022-08-26 11:30:00,50.49,50.6,50.46,50.57,388727.0,45.3282,45.4269,45.3012,45.4,388727.0
2022-08-26 11:40:00,50.58,50.65,50.48,50.6,169323.0,45.409,45.4718,45.3192,45.4269,169323.0
2022-08-26 11:50:00,50.59,50.68,50.53,50.55,187885.0,45.4179,45.4987,45.3641,45.382,187885.0
2022-08-26 12:00:00,50.55,50.56,50.4,50.46,165680.0,45.382,45.391,45.2474,45.3012,165680.0
2022-08-26 12:10:00,50.46,50.48,50.34,50.41,433817.0,45.3012,45.3192,45.1935,45.2563,433817.0
2022-08-26 12:20:00,50.41,50.41,50.21,50.24,246097.0,45.2563,45.2563,45.0768,45.1037,246097.0
2022-08-26 12:30:00,50.25,50.25,50.14,50.22,302778.0,45.1127,45.1127,45.0139,45.0858,302778.0
2022-08-26 12:40:00,50.22,50.34,50.2,50.29,121850.0,45.0858,45.1935,45.0678,45.1486,121850.0
2022-08-26 12:50:00,50.29,50.3,50.21,50.29,126712.0,45.1486,45.1576,45.0768,45.1486,126712.0
2022-08-26 13:00:00,50.28,50.29,50.19,50.24,304974.0,45.1396,45.1486,45.0588,45.1037,304974.0
2022-08-26 13:10:00,50.24,50.27,50.18,50.19,278475.0,45.1037,45.1307,45.0499,45.0588,278475.0
2022-08-26 13:20:00,50.19,50.25,50.15,50.16,178868.0,45.0588,45.1127,45.0229,45.0319,178868.0
2022-08-26 13:30:00,50.16,50.2,50.05,50.07,300621.0,45.0319,45.0678,44.9331,44.9511,300621.0
2022-08-26 13:40:00,50.07,50.12,49.95,50.11,576285.0,44.9511,44.996,44.8434,44.987,576285.0
2022-08-26 13:50:00,50.11,50.14,50.06,50.1,235831.0,44.987,45.0139,44.9421,44.978,235831.0
2022-08-26 14:00:00,50.11,50.18,50.03,50.03,189597.0,44.987,45.0499,44.9152,44.9152,189597.0
2022-08-26 14:10:00,50.03,50.04,49.92,49.95,289979.0,44.9152,44.9242,44.8164,44.8434,289979.0
2022-08-26 14:20:00,49.95,50.1,49.95,50.1,174085.0,44.8434,44.978,44.8434,44.978,174085.0
2022-08-26 14:30:00,50.09,50.12,50.05,50.07,182165.0,44.9691,44.996,44.9331,44.9511,182165.0
2022-08-26 14:40:00,50.08,50.16,50.06,50.15,210737.0,44.9601,45.0319,44.9421,45.0229,210737.0
2022-08-26 14:50:00,50.14,50.15,50.03,50.04,296590.0,45.0139,45.0229,44.9152,44.9242,296590.0
2022-08-26 15:00:00,50.04,50.18,50.03,50.09,263757.0,44.9242,45.0499,44.9152,44.9691,263757.0
2022-08-26 15:10:00,50.09,50.25,50.05,50.23,262038.0,44.9691,45.1127,44.9331,45.0947,262038.0
2022-08-26 15:20:00,50.23,50.23,50.1,50.14,307079.0,45.0947,45.0947,44.978,45.0139,307079.0
2022-08-26 15:30:00,50.14,50.16,49.98,50.03,495618.0,45.0139,45.0319,44.8703,44.9152,495618.0
2022-08-26 15:40:00,50.03,50.05,49.92,49.98,624494.0,44.9152,44.9331,44.8164,44.8703,624494.0
2022-08-26 15:50:00,49.98,50.01,49.75,49.77,1986476.0,44.8703,44.8972,44.6638,44.6818,1986476.0
2022-08-29 09:30:00,49.67,49.69,49.28,49.48,781168.0,44.592,44.61,44.2419,44.4214,781168.0
2022-08-29 09:40:00,49.48,49.54,49.31,49.41,457337.0,44.4214,44.4753,44.2688,44.3586,457337.0
2022-08-29 09:50:00,49.41,49.71,49.41,49.53,504725.0,44.3586,44.6279,44.3586,44.4663,504725.0
2022-08-29 10:00:00,49.54,49.56,49.28,49.38,367597.0,44.4753,44.4932,44.2419,44.3316,367597.0
2022-08-29 10:10:00,49.39,49.53,49.35,49.48,367149.0,44.3406,44.4663,44.3047,44.4214,367149.0
2022-08-29 10:20:00,49.47,49.6,49.31,49.32,386278.0,44.4124,44.5292,44.2688,44.2778,386278.0
2022-08-29 10:30:00,49.32,49.38,49.04,49.05,476114.0,44.2778,44.3316,44.0264,44.0354,476114.0
2022-08-29 10:40:00,49.04,49.29,49.03,49.26,400954.0,44.0264,44.2508,44.0174,44.2239,400954.0
2022-08-29 10:50:00,49.26,49.29,49.16,49.26,257109.0,44.2239,44.2508,44.1341,44.2239,257109.0
2022-08-29 11:00:00,49.28,49.39,49.23,49.31,270836.0,44.2419,44.3406,44.197,44.2688,270836.0
2022-08-29 11:10:00,49.33,49.46,49.27,49.44,282709.0,44.2868,44.4035,44.2329,44.3855,282709.0
2022-08-29 11:20:00,49.44,49.59,49.42,49.48,367042.0,44.3855,44.5202,44.3676,44.4214,367042.0
2022-08-29 11:30:00,49.49,49.69,49.45,49.62,383060.0,44.4304,44.61,44.3945,44.5471,383060.0
2022-08-29 11:40:00,49.61,49.61,49.49,49.58,168194.0,44.5381,44.5381,44.4304,44.5112,168194.0
2022-08-29 11:50:00,49.58,49.58,49.5,49.55,163005.0,44.5112,44.5112,44.4394,44.4843,163005.0
2022-08-29 12:00:00,49.55,49.69,49.55,49.57,198079.0,44.4843,44.61,44.4843,44.5022,198079.0
2022-08-29 12:10:00,49.58,49.63,49.52,49.57,216288.0,44.5112,44.5561,44.4573,44.5022,216288.0
2022-08-29 12:20:00,49.57,49.59,49.5,49.54,110677.0,44.5022,44.5202,44.4394,44.4753,110677.0
2022-08-29 12:30:00,49.54,49.55,49.41,49.48,116517.0,44.4753,44.4843,44.3586,44.4214,116517.0
2022-08-29 12:40:00,49.48,49.62,49.47,49.62,181466.0,44.4214,44.5471,44.4124,44.5471,181466.0
2022-08-29 12:50:00,49.61,49.7,49.56,49.59,200667.0,44.5381,44.6189,44.4932,44.5202,200667.0
2022-08-29 13:00:00,49.58,49.63,49.54,49.6,208822.0,44.5112,44.5561,44.4753,44.5292,208822.0
2022-08-29 13:10:00,49.6,49.61,49.42,49.44,177808.0,44.5292,44.5381,44.3676,44.3855,177808.0
2022-08-29 13:20:00,49.45,49.56,49.44,49.55,194860.0,44.3945,44.4932,44.3855,44.4843,194860.0
2022-08-29 13:30:00,49.54,49.57,49.48,49.51,201967.0,44.4753,44.5022,44.4214,44.4484,201967.0
2022-08-29 13:40:00,49.52,49.68,49.49,49.59,134910.0,44.4573,44.601,44.4304,44.5202,134910.0
2022-08-29 13:50:00,49.59,49.65,49.57,49.61,138041.0,44.5202,44.574,44.5022,44.5381,138041.0
2022-08-29 14:00:00,49.61,49.62,49.55,49.57,168027.0,44.5381,44.5471,44.4843,44.5022,168027.0
2022-08-29 14:10:00,49.56,49.59,49.49,49.51,147780.0,44.4932,44.5202,44.4304,44.4484,147780.0
2022-08-29 14:20:00,49.52,49.57,49.48,49.51,206140.0,44.4573,44.5022,44.4214,44.4484,206140.0
2022-08-29 14:30:00,49.51,49.65,49.5,49.59,156940.0,44.4484,44.574,44.4394,44.5202,156940.0
2022-08-29 14:40:00,49.59,49.64,49.57,49.59,167406.0,44.5202,44.5651,44.5022,44.5202,167406.0
2022-08-29 14:50:00,49.58,49.61,49.46,49.58,166815.0,44.5112,44.5381,44.4035,44.5112,166815.0
2022-08-29 15:00:00,49.59,49.72,49.56,49.59,175819.0,44.5202,44.6369,44.4932,44.5202,175819.0
2022-08-29 15:10:00,49.59,49.64,49.55,49.57,178087.0,44.5202,44.5651,44.4843,44.5022,178087.0
2022-08-29 15:20:00,49.56,49.58,49.47,49.5,200813.0,44.4932,44.5112,44.4124,44.4394,200813.0
2022-08-29 15:30:00,49.5,49.56,49.44,49.55,279392.0,44.4394,44.4932,44.3855,44.4843,279392.0
2022-08-29 15:40:00,49.55,49.57,49.46,49.49,543513.0,44.4843,44.5022,44.4035,44.4304,543513.0
2022-08-29 15:50:00,49.5,49.6,49.35,49.39,1318737.0,44.4394,44.5292,44.3047,44.3406,1318737.0
2022-08-30 09:30:00,49.84,49.84,49.37,49.53,517929.0,44.7446,44.7446,44.3227,44.4663,517929.0
2022-08-30 09:40:00,49.53,49.64,49.42,49.48,349049.0,44.4663,44.5651,44.3676,44.4214,349049.0
2022-08-30 09:50:00,49.49,49.55,49.37,49.4,277213.0,44.4304,44.4843,44.3227,44.3496,277213.0
2022-08-30 10:00:00,49.4,49.48,49.06,49.17,417111.0,44.3496,44.4214,44.0444,44.1431,417111.0
2022-08-30 10:10:00,49.18,49.2,49.04,49.19,315609.0,44.1521,44.17,44.0264,44.1611,315609.0
2022-08-30 10:20:00,49.2,49.28,49.11,49.12,228852.0,44.17,44.2419,44.0892,44.0982,228852.0
2022-08-30 10:30:00,49.11,49.13,48.85,48.96,490885.0,44.0892,44.1072,43.8558,43.9546,490885.0
2022-08-30 10:40:00,48.97,48.97,48.71,48.75,527003.0,43.9636,43.9636,43.7301,43.7661,527003.0
2022-08-30 10:50:00,48.75,49.03,48.7,49.03,408746.0,43.7661,44.0174,43.7212,44.0174,408746.0
2022-08-30 11:00:00,49.03,49.18,49.02,49.1,341627.0,44.0174,44.1521,44.0085,44.0803,341627.0
2022-08-30 11:10:00,49.1,49.24,48.95,49.23,424151.0,44.0803,44.206,43.9456,44.197,424151.0
2022-08-30 11:20:00,49.22,49.24,49.05,49.13,294988.0,44.188,44.206,44.0354,44.1072,294988.0
2022-08-30 11:30:00,49.12,49.33,49.09,49.27,316859.0,44.0982,44.2868,44.0713,44.2329,316859.0
2022-08-30 11:40:00,49.25,49.3,49.14,49.16,206769.0,44.2149,44.2598,44.1162,44.1341,206769.0
2022-08-30 11:50:00,49.16,49.28,49.12,49.24,144156.0,44.1341,44.2419,44.0982,44.206,144156.0
2022-08-30 12:00:00,49.23,49.3,49.2,49.22,123401.0,44.197,44.2598,44.17,44.188,123401.0
2022-08-30 12:10:00,49.21,49.38,49.18,49.3,168156.0,44.179,44.3316,44.1521,44.2598,168156.0
2022-08-30 12:20:00,49.29,49.29,49.09,49.21,343519.0,44.2508,44.2508,44.0713,44.179,343519.0
2022-08-30 12:30:00,49.21,49.21,49.06,49.1,282250.0,44.179,44.179,44.0444,44.0803,282250.0
2022-08-30 12:40:00,49.11,49.11,48.94,49.03,332980.0,44.0892,44.0892,43.9366,44.0174,332980.0
2022-08-30 12:50:00,49.03,49.09,49.02,49.03,122308.0,44.0174,44.0713,44.0085,44.0174,122308.0
2022-08-30 13:00:00,49.03,49.07,48.96,49.01,345610.0,44.0174,44.0533,43.9546,43.9995,345610.0
2022-08-30 13:10:00,49.01,49.04,48.88,48.89,191514.0,43.9995,44.0264,43.8828,43.8917,191514.0
2022-08-30 13:20:00,48.89,48.93,48.84,48.92,131454.0,43.8917,43.9277,43.8469,43.9187,131454.0
2022-08-30 13:30:00,48.91,48.95,48.85,48.91,122445.0,43.9097,43.9456,43.8558,43.9097,122445.0
2022-08-30 13:40:00,48.91,48.93,48.77,48.91,311389.0,43.9097,43.9277,43.784,43.9097,311389.0
2022-08-30 13:50:00,48.9,49.01,48.88,48.94,191124.0,43.9007,43.9995,43.8828,43.9366,191124.0
2022-08-30 14:00:00,48.94,49.04,48.89,48.98,173918.0,43.9366,44.0264,43.8917,43.9725,173918.0
2022-08-30 14:10:00,48.99,49.12,48.98,49.07,323323.0,43.9815,44.0982,43.9725,44.0533,323323.0
2022-08-30 14:20:00,49.08,49.15,48.98,49.0,374072.0,44.0623,44.1252,43.9725,43.9905,374072.0
2022-08-30 14:30:00,49.0,49.15,49.0,49.12,213581.0,43.9905,44.1252,43.9905,44.0982,213581.0
2022-08-30 14:40:00,49.13,49.14,49.01,49.04,208757.0,44.1072,44.1162,43.9995,44.0264,208757.0
2022-08-30 14:50:00,49.05,49.09,48.99,49.03,195983.0,44.0354,44.0713,43.9815,44.0174,195983.0
2022-08-30 15:00:00,49.04,49.18,49.03,49.18,269541.0,44.0264,44.1521,44.0174,44.1521,269541.0
2022-08-30 15:10:00,49.18,49.24,49.11,49.17,335655.0,44.1521,44.206,44.0892,44.1431,335655.0
2022-08-30 15:20:00,49.16,49.2,49.1,49.14,169843.0,44.1341,44.17,44.0803,44.1162,169843.0
2022-08-30 15:30:00,49.14,49.14,48.98,49.08,314269.0,44.1162,44.1162,43.9725,44.0623,314269.0
2022-08-30 15:40:00,49.08,49.2,49.03,49.04,421729.0,44.0623,44.17,44.0174,44.0264,421729.0
2022-08-30 15:50:00,49.05,49.15,49.01,49.08,1129107.0,44.0354,44.1252,43.9995,44.0623,1129107.0
2022-08-31 09:30:00,49.28,49.33,48.67,48.85,495177.0,44.2419,44.2868,43.6942,43.8558,495177.0
2022-08-31 09:40:00,48.85,49.29,48.82,49.19,659012.0,43.8558,44.2508,43.8289,44.1611,659012.0
2022-08-31 09:50:00,49.18,49.31,49.04,49.07,374005.0,44.1521,44.2688,44.0264,44.0533,374005.0
2022-08-31 10:00:00,49.07,49.14,48.89,48.95,305101.0,44.0533,44.1162,43.8917,43.9456,305101.0
2022-08-31 10:10:00,48.95,49.34,48.95,49.33,458025.0,43.9456,44.2957,43.9456,44.2868,458025.0
2022-08-31 10:20:00,49.34,49.37,49.11,49.14,265220.0,44.2957,44.3227,44.0892,44.1162,265220.0
2022-08-31 10:30:00,49.13,49.27,49.07,49.13,235488.0,44.1072,44.2329,44.0533,44.1072,235488.0
2022-08-31 10:40:00,49.12,49.49,49.1,49.48,439274.0,44.0982,44.4304,44.0803,44.4214,439274.0
2022-08-31 10:50:00,49.48,49.55,49.28,49.29,284101.0,44.4214,44.4843,44.2419,44.2508,284101.0
2022-08-31 11:00:00,49.29,49.3,49.12,49.23,221721.0,44.2508,44.2598,44.0982,44.197,221721.0
2022-08-31 11:10:00,49.22,49.42,49.14,49.41,212899.0,44.188,44.3676,44.1162,44.3586,212899.0
2022-08-31 11:20:00,49.42,49.42,49.22,49.22,170841.0,44.3676,44.3676,44.188,44.188,170841.0
2022-08-31 11:30:00,49.22,49.35,49.13,49.23,233126.0,44.188,44.3047,44.1072,44.197,233126.0
2022-08-31 11:40:00,49.23,49.23,49.15,49.18,109928.0,44.197,44.197,44.1252,44.1521,109928.0
2022-08-31 11:50:00,49.18,49.27,49.16,49.23,203258.0,44.1521,44.2329,44.1341,44.197,203258.0
2022-08-31 12:00:00,49.24,49.28,49.13,49.14,142649.0,44.206,44.2419,44.1072,44.1162,142649.0
2022-08-31 12:10:00,49.14,49.2,49.1,49.18,118648.0,44.1162,44.17,44.0803,44.1521,118648.0
2022-08-31 12:20:00,49.18,49.18,49.06,49.08,117907.0,44.1521,44.1521,44.0444,44.0623,117907.0
2022-08-31 12:30:00,49.07,49.16,49.06,49.14,158830.0,44.0533,44.1341,44.0444,44.1162,158830.0
2022-08-31 12:40:00,49.13,49.15,49.06,49.15,63810.0,44.1072,44.1252,44.0444,44.1252,63810.0
2022-08-31 12:50:00,49.15,49.15,49.03,49.13,122934.0,44.1252,44.1252,44.0174,44.1072,122934.0
2022-08-31 13:00:00,49.13,49.18,49.1,49.18,162803.0,44.1072,44.1521,44.0803,44.1521,162803.0
2022-08-31 13:10:00,49.17,49.21,49.03,49.05,137583.0,44.1431,44.179,44.0174,44.0354,137583.0
2022-08-31 13:20:00,49.05,49.08,48.96,49.01,109090.0,44.0354,44.0623,43.9546,43.9995,109090.0
2022-08-31 13:30:00,49.01,49.05,48.94,48.95,265824.0,43.9995,44.0354,43.9366,43.9456,265824.0
2022-08-31 13:40:00,48.95,48.98,48.89,48.93,98274.0,43.9456,43.9725,43.8917,43.9277,98274.0
2022-08-31 13:50:00,48.93,49.01,48.92,48.96,132015.0,43.9277,43.9995,43.9187,43.9546,132015.0
2022-08-31 14:00:00,48.97,48.98,48.85,48.95,208133.0,43.9636,43.9725,43.8558,43.9456,208133.0
2022-08-31 14:10:00,48.95,48.98,48.89,48.91,144538.0,43.9456,43.9725,43.8917,43.9097,144538.0
2022-08-31 14:20:00,48.91,48.91,48.82,48.86,149950.0,43.9097,43.9097,43.8289,43.8648,149950.0
2022-08-31 14:30:00,48.87,48.89,48.76,48.78,486608.0,43.8738,43.8917,43.775,43.793,486608.0
2022-08-31 14:40:00,48.78,48.8,48.69,48.75,195463.0,43.793,43.8109,43.7122,43.7661,195463.0
2022-08-31 14:50:00,48.75,48.81,48.72,48.76,157978.0,43.7661,43.8199,43.7391,43.775,157978.0
2022-08-31 15:00:00,48.76,48.94,48.73,48.9,190344.0,43.775,43.9366,43.7481,43.9007,190344.0
2022-08-31 15:10:00,48.9,49.08,48.9,49.01,271730.0,43.9007,44.0623,43.9007,43.9995,271730.0
2022-08-31 15:20:00,49.01,49.01,48.89,48.94,212962.0,43.9995,43.9995,43.8917,43.9366,212962.0
2022-08-31 15:30:00,48.93,48.98,48.86,48.98,235911.0,43.9277,43.9725,43.8648,43.9725,235911.0
2022-08-31 15:40:00,48.98,49.17,48.94,49.08,460696.0,43.9725,44.1431,43.9366,44.0623,460696.0
2022-08-31 15:50:00,49.09,49.09,48.79,48.79,1162883.0,44.0713,44.0713,43.802,43.802,1162883.0
2022-09-01 09:30:00,48.77,48.77,48.09,48.26,793065.0,43.784,43.784,43.1735,43.3261,793065.0
2022-09-01 09:40:00,48.27,48.39,48.18,48.22,529931.0,43.3351,43.4429,43.2543,43.2902,529931.0
2022-09-01 09:50:00,48.22,48.25,48.06,48.2,420047.0,43.2902,43.3172,43.1466,43.2723,420047.0
2022-09-01 10:00:00,48.18,48.22,47.83,47.89,811819.0,43.2543,43.2902,42.9401,42.994,811819.0
2022-09-01 10:10:00,47.89,47.97,47.8,47.94,515842.0,42.994,43.0658,42.9132,43.0389,515842.0
2022-09-01 10:20:00,47.94,48.3,47.93,48.29,293036.0,43.0389,43.3621,43.0299,43.3531,293036.0
2022-09-01 10:30:00,48.29,48.33,48.15,48.15,178782.0,43.3531,43.389,43.2274,43.2274,178782.0
2022-09-01 10:40:00,48.14,48.2,48.05,48.06,208230.0,43.2184,43.2723,43.1376,43.1466,208230.0
2022-09-01 10:50:00,48.07,48.22,48.05,48.2,227448.0,43.1556,43.2902,43.1376,43.2723,227448.0
2022-09-01 11:00:00,48.2,48.35,48.12,48.32,235242.0,43.2723,43.4069,43.2005,43.38,235242.0
2022-09-01 11:10:00,48.31,48.51,48.31,48.45,371794.0,43.371,43.5506,43.371,43.4967,371794.0
2022-09-01 11:20:00,48.44,48.45,48.23,48.27,197094.0,43.4877,43.4967,43.2992,43.3351,197094.0
2022-09-01 11:30:00,48.27,48.52,48.23,48.41,314189.0,43.3351,43.5596,43.2992,43.4608,314189.0
2022-09-01 11:40:00,48.4,48.42,48.25,48.34,186807.0,43.4518,43.4698,43.3172,43.398,186807.0
2022-09-01 11:50:00,48.34,48.37,48.22,48.32,290145.0,43.398,43.4249,43.2902,43.38,290145.0
2022-09-01 12:00:00,48.31,48.48,48.3,48.45,279982.0,43.371,43.5237,43.3621,43.4967,279982.0
2022-09-01 12:10:00,48.45,48.47,48.38,48.42,157657.0,43.4967,43.5147,43.4339,43.4698,157657.0
2022-09-01 12:20:00,48.42,48.44,48.32,48.36,159163.0,43.4698,43.4877,43.38,43.4159,159163.0
2022-09-01 12:30:00,48.37,48.37,48.15,48.16,241965.0,43.4249,43.4249,43.2274,43.2364,241965.0
2022-09-01 12:40:00,48.16,48.22,48.13,48.16,202720.0,43.2364,43.2902,43.2094,43.2364,202720.0
2022-09-01 12:50:00,48.17,48.18,48.08,48.16,155009.0,43.2454,43.2543,43.1646,43.2364,155009.0
2022-09-01 13:00:00,48.16,48.23,48.1,48.22,192477.0,43.2364,43.2992,43.1825,43.2902,192477.0
2022-09-01 13:10:00,48.23,48.37,48.2,48.34,99019.0,43.2992,43.4249,43.2723,43.398,99019.0
2022-09-01 13:20:00,48.34,48.51,48.33,48.47,291865.0,43.398,43.5506,43.389,43.5147,291865.0
2022-09-01 13:30:00,48.47,48.48,48.37,48.44,165074.0,43.5147,43.5237,43.4249,43.4877,165074.0
2022-09-01 13:40:00,48.44,48.44,48.3,48.34,97914.0,43.4877,43.4877,43.3621,43.398,97914.0
2022-09-01 13:50:00,48.34,48.4,48.32,48.37,83140.0,43.398,43.4518,43.38,43.4249,83140.0
2022-09-01 14:00:00,48.36,48.41,48.28,48.3,139412.0,43.4159,43.4608,43.3441,43.3621,139412.0
2022-09-01 14:10:00,48.31,48.38,48.26,48.33,322139.0,43.371,43.4339,43.3261,43.389,322139.0
2022-09-01 14:20:00,48.32,48.56,48.31,48.53,289859.0,43.38,43.5955,43.371,43.5685,289859.0
2022-09-01 14:30:00,48.53,48.62,48.45,48.48,231373.0,43.5685,43.6493,43.4967,43.5237,231373.0
2022-09-01 14:40:00,48.48,48.51,48.36,48.4,201339.0,43.5237,43.5506,43.4159,43.4518,201339.0
2022-09-01 14:50:00,48.39,48.49,48.37,48.44,145927.0,43.4429,43.5326,43.4249,43.4877,145927.0
2022-09-01 15:00:00,48.44,48.6,48.42,48.58,199835.0,43.4877,43.6314,43.4698,43.6134,199835.0
2022-09-01 15:10:00,48.58,48.59,48.47,48.47,253799.0,43.6134,43.6224,43.5147,43.5147,253799.0
2022-09-01 15:20:00,48.47,48.5,48.38,48.45,368853.0,43.5147,43.5416,43.4339,43.4967,368853.0
2022-09-01 15:30:00,48.44,48.56,48.4,48.51,266005.0,43.4877,43.5955,43.4518,43.5506,266005.0
2022-09-01 15:40:00,48.52,48.64,48.47,48.56,363494.0,43.5596,43.6673,43.5147,43.5955,363494.0
2022-09-01 15:50:00,48.56,48.77,48.56,48.76,1072808.0,43.5955,43.784,43.5955,43.775,1072808.0
2022-09-02 09:30:00,49.31,49.45,49.15,49.37,752207.0,44.2688,44.3945,44.1252,44.3227,752207.0
2022-09-02 09:40:00,49.37,49.4,49.11,49.33,726610.0,44.3227,44.3496,44.0892,44.2868,726610.0
2022-09-02 09:50:00,49.34,49.61,49.34,49.48,407489.0,44.2957,44.5381,44.2957,44.4214,407489.0
2022-09-02 10:00:00,49.48,49.54,49.23,49.31,221337.0,44.4214,44.4753,44.197,44.2688,221337.0
2022-09-02 10:10:00,49.32,49.62,49.32,49.52,311948.0,44.2778,44.5471,44.2778,44.4573,311948.0
2022-09-02 10:20:00,49.53,49.68,49.41,49.68,240094.0,44.4663,44.601,44.3586,44.601,240094.0
2022-09-02 10:30:00,49.68,49.83,49.68,49.78,239686.0,44.601,44.7356,44.601,44.6908,239686.0
2022-09-02 10:40:00,49.78,49.83,49.67,49.73,267702.0,44.6908,44.7356,44.592,44.6459,267702.0
2022-09-02 10:50:00,49.74,49.76,49.66,49.72,361095.0,44.6548,44.6728,44.583,44.6369,361095.0
2022-09-02 11:00:00,49.72,49.97,49.69,49.88,498807.0,44.6369,44.8613,44.61,44.7805,498807.0
2022-09-02 11:10:00,49.88,49.98,49.82,49.96,230162.0,44.7805,44.8703,44.7267,44.8524,230162.0
2022-09-02 11:20:00,49.95,49.97,49.83,49.84,158982.0,44.8434,44.8613,44.7356,44.7446,158982.0
2022-09-02 11:30:00,49.84,49.98,49.81,49.97,447830.0,44.7446,44.8703,44.7177,44.8613,447830.0
2022-09-02 11:40:00,49.96,50.09,49.85,50.07,320626.0,44.8524,44.9691,44.7536,44.9511,320626.0
2022-09-02 11:50:00,50.08,50.15,50.0,50.01,426761.0,44.9601,45.0229,44.8883,44.8972,426761.0
2022-09-02 12:00:00,50.01,50.05,49.94,49.98,193936.0,44.8972,44.9331,44.8344,44.8703,193936.0
2022-09-02 12:10:00,49.98,50.07,49.9,50.04,238282.0,44.8703,44.9511,44.7985,44.9242,238282.0
2022-09-02 12:20:00,50.04,50.08,49.81,49.87,347927.0,44.9242,44.9601,44.7177,44.7716,347927.0
2022-09-02 12:30:00,49.87,49.91,49.69,49.76,222703.0,44.7716,44.8075,44.61,44.6728,222703.0
2022-09-02 12:40:00,49.76,49.78,49.51,49.57,399056.0,44.6728,44.6908,44.4484,44.5022,399056.0
2022-09-02 12:50:00,49.57,49.57,49.4,49.54,221729.0,44.5022,44.5022,44.3496,44.4753,221729.0
2022-09-02 13:00:00,49.54,49.54,49.22,49.25,283071.0,44.4753,44.4753,44.188,44.2149,283071.0
2022-09-02 13:10:00,49.25,49.35,49.18,49.32,218678.0,44.2149,44.3047,44.1521,44.2778,218678.0
2022-09-02 13:20:00,49.31,49.31,49.01,49.06,313246.0,44.2688,44.2688,43.9995,44.0444,313246.0
2022-09-02 13:30:00,49.05,49.15,49.01,49.1,246701.0,44.0354,44.1252,43.9995,44.0803,246701.0
2022-09-02 13:40:00,49.11,49.26,49.06,49.07,222003.0,44.0892,44.2239,44.0444,44.0533,222003.0
2022-09-02 13:50:00,49.06,49.08,48.97,49.05,347266.0,44.0444,44.0623,43.9636,44.0354,347266.0
2022-09-02 14:00:00,49.05,49.19,49.03,49.18,180673.0,44.0354,44.1611,44.0174,44.1521,180673.0
2022-09-02 14:10:00,49.18,49.18,49.04,49.09,143508.0,44.1521,44.1521,44.0264,44.0713,143508.0
2022-09-02 14:20:00,49.09,49.23,49.04,49.21,144524.0,44.0713,44.197,44.0264,44.179,144524.0
2022-09-02 14:30:00,49.22,49.24,49.09,49.22,168118.0,44.188,44.206,44.0713,44.188,168118.0
2022-09-02 14:40:00,49.21,49.23,49.11,49.11,168123.0,44.179,44.197,44.0892,44.0892,168123.0
2022-09-02 14:50:00,49.12,49.13,48.96,48.98,160996.0,44.0982,44.1072,43.9546,43.9725,160996.0
2022-09-02 15:00:00,48.97,49.19,48.95,49.09,141564.0,43.9636,44.1611,43.9456,44.0713,141564.0
2022-09-02 15:10:00,49.09,49.13,48.99,49.05,161581.0,44.0713,44.1072,43.9815,44.0354,161581.0
2022-09-02 15:20:00,49.04,49.12,48.93,49.01,377926.0,44.0264,44.0982,43.9277,43.9995,377926.0
2022-09-02 15:30:00,49.01,49.01,48.67,48.72,399152.0,43.9995,43.9995,43.6942,43.7391,399152.0
2022-09-02 15:40:00,48.72,48.76,48.62,48.74,349265.0,43.7391,43.775,43.6493,43.7571,349265.0
2022-09-02 15:50:00,48.74,48.85,48.71,48.85,1260831.0,43.7571,43.8558,43.7301,43.8558,1260831.0
2022-09-06 09:30:00,48.97,49.1,48.76,48.77,608359.0,43.9636,44.0803,43.775,43.784,608359.0
2022-09-06 09:40:00,48.75,48.76,48.04,48.14,737311.0,43.7661,43.775,43.1286,43.2184,737311.0
2022-09-06 09:50:00,48.13,48.17,47.91,48.14,442941.0,43.2094,43.2454,43.0119,43.2184,442941.0
2022-09-06 10:00:00,48.13,48.13,47.72,47.82,433767.0,43.2094,43.2094,42.8414,42.9311,433767.0
2022-09-06 10:10:00,47.82,47.87,47.62,47.81,366687.0,42.9311,42.976,42.7516,42.9222,366687.0
2022-09-06 10:20:00,47.81,47.92,47.72,47.92,605260.0,42.9222,43.0209,42.8414,43.0209,605260.0
2022-09-06 10:30:00,47.93,47.97,47.76,47.94,496421.0,43.0299,43.0658,42.8773,43.0389,496421.0
2022-09-06 10:40:00,47.94,48.09,47.87,48.0,356810.0,43.0389,43.1735,42.976,43.0927,356810.0
2022-09-06 10:50:00,48.01,48.32,47.99,48.22,471679.0,43.1017,43.38,43.0838,43.2902,471679.0
2022-09-06 11:00:00,48.22,48.45,48.14,48.34,240578.0,43.2902,43.4967,43.2184,43.398,240578.0
2022-09-06 11:10:00,48.34,48.37,48.18,48.18,198430.0,43.398,43.4249,43.2543,43.2543,198430.0
2022-09-06 11:20:00,48.19,48.3,48.13,48.19,237305.0,43.2633,43.3621,43.2094,43.2633,237305.0
2022-09-06 11:30:00,48.19,48.47,48.17,48.34,388029.0,43.2633,43.5147,43.2454,43.398,388029.0
2022-09-06 11:40:00,48.33,48.48,48.31,48.34,202332.0,43.389,43.5237,43.371,43.398,202332.0
2022-09-06 11:50:00,48.34,48.51,48.32,48.46,221720.0,43.398,43.5506,43.38,43.5057,221720.0
2022-09-06 12:00:00,48.46,48.48,48.21,48.23,167666.0,43.5057,43.5237,43.2813,43.2992,167666.0
2022-09-06 12:10:00,48.23,48.25,48.0,48.01,164817.0,43.2992,43.3172,43.0927,43.1017,164817.0
2022-09-06 12:20:00,48.0,48.03,47.88,47.96,267031.0,43.0927,43.1197,42.985,43.0568,267031.0
2022-09-06 12:30:00,47.96,48.0,47.89,47.92,138602.0,43.0568,43.0927,42.994,43.0209,138602.0
2022-09-06 12:40:00,47.93,48.07,47.87,48.01,203015.0,43.0299,43.1556,42.976,43.1017,203015.0
2022-09-06 12:50:00,48.02,48.03,47.88,47.94,143120.0,43.1107,43.1197,42.985,43.0389,143120.0
2022-09-06 13:00:00,47.94,47.95,47.71,47.71,213312.0,43.0389,43.0478,42.8324,42.8324,213312.0
2022-09-06 13:10:00,47.71,47.76,47.62,47.7,243885.0,42.8324,42.8773,42.7516,42.8234,243885.0
2022-09-06 13:20:00,47.7,47.84,47.69,47.78,341814.0,42.8234,42.9491,42.8144,42.8952,341814.0
2022-09-06 13:30:00,47.78,47.91,47.75,47.84,115067.0,42.8952,43.0119,42.8683,42.9491,115067.0
2022-09-06 13:40:00,47.84,47.88,47.78,47.82,182134.0,42.9491,42.985,42.8952,42.9311,182134.0
2022-09-06 13:50:00,47.82,48.0,47.78,47.98,219196.0,42.9311,43.0927,42.8952,43.0748,219196.0
2022-09-06 14:00:00,47.97,48.04,47.92,48.0,216119.0,43.0658,43.1286,43.0209,43.0927,216119.0
2022-09-06 14:10:00,48.0,48.15,47.99,48.12,197946.0,43.0927,43.2274,43.0838,43.2005,197946.0
2022-09-06 14:20:00,48.13,48.15,48.0,48.02,150283.0,43.2094,43.2274,43.0927,43.1107,150283.0
2022-09-06 14:30:00,48.02,48.06,47.95,48.0,192845.0,43.1107,43.1466,43.0478,43.0927,192845.0
2022-09-06 14:40:00,48.01,48.04,47.93,48.04,111629.0,43.1017,43.1286,43.0299,43.1286,111629.0
2022-09-06 14:50:00,48.04,48.09,47.93,48.02,153789.0,43.1286,43.1735,43.0299,43.1107,153789.0
2022-09-06 15:00:00,48.03,48.14,47.96,48.13,219321.0,43.1197,43.2184,43.0568,43.2094,219321.0
2022-09-06 15:10:00,48.13,48.22,48.09,48.12,272968.0,43.2094,43.2902,43.1735,43.2005,272968.0
2022-09-06 15:20:00,48.11,48.21,48.04,48.13,275632.0,43.1915,43.2813,43.1286,43.2094,275632.0
2022-09-06 15:30:00,48.14,48.14,48.03,48.09,271471.0,43.2184,43.2184,43.1197,43.1735,271471.0
2022-09-06 15:40:00,48.08,48.25,48.07,48.22,436738.0,43.1646,43.3172,43.1556,43.2902,436738.0
2022-09-06 15:50:00,48.23,48.26,48.11,48.21,1223126.0,43.2992,43.3261,43.1915,43.2813,1223126.0
2022-09-07 09:30:00,47.74,47.97,47.6,47.9,701383.0,42.8593,43.0658,42.7336,43.003,701383.0
2022-09-07 09:40:00,47.9,48.14,47.83,48.03,482615.0,43.003,43.2184,42.9401,43.1197,482615.0
2022-09-07 09:50:00,48.04,48.07,47.86,47.96,264424.0,43.1286,43.1556,42.967,43.0568,264424.0
2022-09-07 10:00:00,47.97,48.14,47.88,48.07,607878.0,43.0658,43.2184,42.985,43.1556,607878.0
2022-09-07 10:10:00,48.07,48.09,47.79,47.98,462687.0,43.1556,43.1735,42.9042,43.0748,462687.0
2022-09-07 10:20:00,47.98,48.06,47.9,48.01,361425.0,43.0748,43.1466,43.003,43.1017,361425.0
2022-09-07 10:30:00,48.02,48.31,48.0,48.23,554842.0,43.1107,43.371,43.0927,43.2992,554842.0
2022-09-07 10:40:00,48.23,48.31,48.17,48.23,246124.0,43.2992,43.371,43.2454,43.2992,246124.0
2022-09-07 10:50:00,48.22,48.33,48.19,48.23,312264.0,43.2902,43.389,43.2633,43.2992,312264.0
2022-09-07 11:00:00,48.24,48.27,48.13,48.24,310170.0,43.3082,43.3351,43.2094,43.3082,310170.0
2022-09-07 11:10:00,48.24,48.37,48.2,48.37,441467.0,43.3082,43.4249,43.2723,43.4249,441467.0
2022-09-07 11:20:00,48.36,48.39,48.25,48.26,189280.0,43.4159,43.4429,43.3172,43.3261,189280.0
2022-09-07 11:30:00,48.26,48.35,48.2,48.33,193346.0,43.3261,43.4069,43.2723,43.389,193346.0
2022-09-07 11:40:00,48.33,48.38,48.25,48.38,168353.0,43.389,43.4339,43.3172,43.4339,168353.0
2022-09-07 11:50:00,48.37,48.44,48.31,48.32,287450.0,43.4249,43.4877,43.371,43.38,287450.0
2022-09-07 12:00:00,48.33,48.39,48.27,48.33,298599.0,43.389,43.4429,43.3351,43.389,298599.0
2022-09-07 12:10:00,48.33,48.35,48.23,48.28,196534.0,43.389,43.4069,43.2992,43.3441,196534.0
2022-09-07 12:20:00,48.27,48.29,48.15,48.29,165041.0,43.3351,43.3531,43.2274,43.3531,165041.0
2022-09-07 12:30:00,48.29,48.34,48.19,48.34,120876.0,43.3531,43.398,43.2633,43.398,120876.0
2022-09-07 12:40:00,48.33,48.49,48.32,48.41,201561.0,43.389,43.5326,43.38,43.4608,201561.0
2022-09-07 12:50:00,48.42,48.42,48.34,48.4,119469.0,43.4698,43.4698,43.398,43.4518,119469.0
2022-09-07 13:00:00,48.4,48.48,48.37,48.4,133850.0,43.4518,43.5237,43.4249,43.4518,133850.0
2022-09-07 13:10:00,48.4,48.42,48.33,48.34,155499.0,43.4518,43.4698,43.389,43.398,155499.0
2022-09-07 13:20:00,48.33,48.38,48.3,48.33,149205.0,43.389,43.4339,43.3621,43.389,149205.0
2022-09-07 13:30:00,48.33,48.47,48.33,48.44,149284.0,43.389,43.5147,43.389,43.4877,149284.0
2022-09-07 13:40:00,48.44,48.65,48.43,48.63,547351.0,43.4877,43.6763,43.4788,43.6583,547351.0
2022-09-07 13:50:00,48.63,48.65,48.57,48.59,346724.0,43.6583,43.6763,43.6045,43.6224,346724.0
2022-09-07 14:00:00,48.59,48.7,48.53,48.55,399100.0,43.6224,43.7212,43.5685,43.5865,399100.0
2022-09-07 14:10:00,48.55,48.62,48.52,48.53,335238.0,43.5865,43.6493,43.5596,43.5685,335238.0
2022-09-07 14:20:00,48.54,48.6,48.52,48.59,135374.0,43.5775,43.6314,43.5596,43.6224,135374.0
2022-09-07 14:30:00,48.59,48.65,48.54,48.6,246189.0,43.6224,43.6763,43.5775,43.6314,246189.0
2022-09-07 14:40:00,48.6,48.67,48.58,48.67,146413.0,43.6314,43.6942,43.6134,43.6942,146413.0
2022-09-07 14:50:00,48.67,48.72,48.59,48.72,211362.0,43.6942,43.7391,43.6224,43.7391,211362.0
2022-09-07 15:00:00,48.72,48.74,48.65,48.7,157827.0,43.7391,43.7571,43.6763,43.7212,157827.0
2022-09-07 15:10:00,48.69,48.72,48.6,48.6,148597.0,43.7122,43.7391,43.6314,43.6314,148597.0
2022-09-07 15:20:00,48.6,48.69,48.58,48.67,236681.0,43.6314,43.7122,43.6134,43.6942,236681.0
2022-09-07 15:30:00,48.68,48.71,48.61,48.62,173653.0,43.7032,43.7301,43.6404,43.6493,173653.0
2022-09-07 15:40:00,48.62,48.71,48.55,48.7,373290.0,43.6493,43.7301,43.5865,43.7212,373290.0
2022-09-07 15:50:00,48.69,48.73,48.61,48.63,939654.0,43.7122,43.7481,43.6404,43.6583,939654.0
2022-09-08 09:30:00,48.4,48.42,48.12,48.33,676650.0,43.4518,43.4698,43.2005,43.389,676650.0
2022-09-08 09:40:00,48.32,48.83,48.23,48.77,548497.0,43.38,43.8379,43.2992,43.784,548497.0
2022-09-08 09:50:00,48.78,49.09,48.72,49.07,564544.0,43.793,44.0713,43.7391,44.0533,564544.0
2022-09-08 10:00:00,49.07,49.29,49.03,49.25,401459.0,44.0533,44.2508,44.0174,44.2149,401459.0
2022-09-08 10:10:00,49.23,49.44,49.17,49.41,364586.0,44.197,44.3855,44.1431,44.3586,364586.0
2022-09-08 10:20:00,49.4,49.55,49.36,49.48,448852.0,44.3496,44.4843,44.3137,44.4214,448852.0
2022-09-08 10:30:00,49.48,49.85,49.44,49.79,536609.0,44.4214,44.7536,44.3855,44.6997,536609.0
2022-09-08 10:40:00,49.8,49.8,49.63,49.64,329263.0,44.7087,44.7087,44.5561,44.5651,329263.0
2022-09-08 10:50:00,49.64,49.72,49.53,49.66,286520.0,44.5651,44.6369,44.4663,44.583,286520.0
2022-09-08 11:00:00,49.68,49.79,49.64,49.69,295888.0,44.601,44.6997,44.5651,44.61,295888.0
2022-09-08 11:10:00,49.69,49.72,49.61,49.7,243043.0,44.61,44.6369,44.5381,44.6189,243043.0
2022-09-08 11:20:00,49.7,49.72,49.5,49.53,242849.0,44.6189,44.6369,44.4394,44.4663,242849.0
2022-09-08 11:30:00,49.53,49.65,49.46,49.58,322653.0,44.4663,44.574,44.4035,44.5112,322653.0
2022-09-08 11:40:00,49.58,49.67,49.54,49.63,314911.0,44.5112,44.592,44.4753,44.5561,314911.0
2022-09-08 11:50:00,49.63,49.69,49.6,49.6,186262.0,44.5561,44.61,44.5292,44.5292,186262.0
2022-09-08 12:00:00,49.59,49.62,49.19,49.35,469556.0,44.5202,44.5471,44.1611,44.3047,469556.0
2022-09-08 12:10:00,49.35,49.36,49.2,49.3,289581.0,44.3047,44.3137,44.17,44.2598,289581.0
2022-09-08 12:20:00,49.3,49.38,49.2,49.35,195558.0,44.2598,44.3316,44.17,44.3047,195558.0
2022-09-08 12:30:00,49.34,49.58,49.33,49.55,199740.0,44.2957,44.5112,44.2868,44.4843,199740.0
2022-09-08 12:40:00,49.53,49.69,49.51,49.67,204918.0,44.4663,44.61,44.4484,44.592,204918.0
2022-09-08 12:50:00,49.67,49.73,49.64,49.65,277857.0,44.592,44.6459,44.5651,44.574,277857.0
2022-09-08 13:00:00,49.64,49.65,49.44,49.55,191627.0,44.5651,44.574,44.3855,44.4843,191627.0
2022-09-08 13:10:00,49.56,49.74,49.55,49.66,279349.0,44.4932,44.6548,44.4843,44.583,279349.0
2022-09-08 13:20:00,49.67,49.83,49.66,49.78,261072.0,44.592,44.7356,44.583,44.6908,261072.0
2022-09-08 13:30:00,49.78,49.92,49.75,49.92,258451.0,44.6908,44.8164,44.6638,44.8164,258451.0
2022-09-08 13:40:00,49.93,49.95,49.81,49.84,188577.0,44.8254,44.8434,44.7177,44.7446,188577.0
2022-09-08 13:50:00,49.84,49.86,49.68,49.78,269512.0,44.7446,44.7626,44.601,44.6908,269512.0
2022-09-08 14:00:00,49.79,49.87,49.74,49.77,197921.0,44.6997,44.7716,44.6548,44.6818,197921.0
2022-09-08 14:10:00,49.77,49.8,49.71,49.78,224360.0,44.6818,44.7087,44.6279,44.6908,224360.0
2022-09-08 14:20:00,49.77,49.81,49.73,49.74,372216.0,44.6818,44.7177,44.6459,44.6548,372216.0
2022-09-08 14:30:00,49.75,49.89,49.74,49.81,252922.0,44.6638,44.7895,44.6548,44.7177,252922.0
2022-09-08 14:40:00,49.81,49.82,49.55,49.6,246128.0,44.7177,44.7267,44.4843,44.5292,246128.0
2022-09-08 14:50:00,49.59,49.68,49.56,49.62,201049.0,44.5202,44.601,44.4932,44.5471,201049.0
2022-09-08 15:00:00,49.62,49.66,49.5,49.57,182094.0,44.5471,44.583,44.4394,44.5022,182094.0
2022-09-08 15:10:00,49.57,49.69,49.54,49.68,186356.0,44.5022,44.61,44.4753,44.601,186356.0
2022-09-08 15:20:00,49.68,49.79,49.68,49.73,184927.0,44.601,44.6997,44.601,44.6459,184927.0
2022-09-08 15:30:00,49.73,49.76,49.64,49.69,201042.0,44.6459,44.6728,44.5651,44.61,201042.0
2022-09-08 15:40:00,49.69,49.7,49.53,49.65,461132.0,44.61,44.6189,44.4663,44.574,461132.0
2022-09-08 15:50:00,49.64,49.93,49.64,49.89,1276227.0,44.5651,44.8254,44.5651,44.7895,1276227.0
2022-09-09 09:30:00,50.31,50.55,50.29,50.45,777928.0,45.1666,45.382,45.1486,45.2923,777928.0
2022-09-09 09:40:00,50.46,50.52,50.25,50.43,418769.0,45.3012,45.3551,45.1127,45.2743,418769.0
2022-09-09 09:50:00,50.42,50.57,50.29,50.54,323027.0,45.2653,45.4,45.1486,45.3731,323027.0
2022-09-09 10:00:00,50.55,50.7,50.5,50.63,380548.0,45.382,45.5167,45.3371,45.4539,380548.0
2022-09-09 10:10:00,50.63,50.67,50.55,50.62,247287.0,45.4539,45.4898,45.382,45.4449,247287.0
2022-09-09 10:20:00,50.63,50.65,50.47,50.54,219177.0,45.4539,45.4718,45.3102,45.3731,219177.0
2022-09-09 10:30:00,50.54,50.58,50.45,50.57,242460.0,45.3731,45.409,45.2923,45.4,242460.0
2022-09-09 10:40:00,50.57,50.65,50.53,50.64,188293.0,45.4,45.4718,45.3641,45.4628,188293.0
2022-09-09 10:50:00,50.64,50.66,50.47,50.52,409471.0,45.4628,45.4808,45.3102,45.3551,409471.0
2022-09-09 11:00:00,50.52,50.54,50.4,50.42,220639.0,45.3551,45.3731,45.2474,45.2653,220639.0
2022-09-09 11:10:00,50.42,50.5,50.38,50.42,134910.0,45.2653,45.3371,45.2294,45.2653,134910.0
2022-09-09 11:20:00,50.41,50.54,50.35,50.51,248040.0,45.2563,45.3731,45.2025,45.3461,248040.0
2022-09-09 11:30:00,50.51,50.53,50.33,50.51,262053.0,45.3461,45.3641,45.1845,45.3461,262053.0
2022-09-09 11:40:00,50.51,50.69,50.48,50.67,344936.0,45.3461,45.5077,45.3192,45.4898,344936.0
2022-09-09 11:50:00,50.67,50.73,50.63,50.71,252708.0,45.4898,45.5436,45.4539,45.5257,252708.0
2022-09-09 12:00:00,50.71,50.74,50.62,50.72,307192.0,45.5257,45.5526,45.4449,45.5347,307192.0
2022-09-09 12:10:00,50.72,50.8,50.66,50.73,234177.0,45.5347,45.6065,45.4808,45.5436,234177.0
2022-09-09 12:20:00,50.73,50.83,50.62,50.73,438306.0,45.5436,45.6334,45.4449,45.5436,438306.0
2022-09-09 12:30:00,50.73,50.74,50.65,50.67,331137.0,45.5436,45.5526,45.4718,45.4898,331137.0
2022-09-09 12:40:00,50.68,50.77,50.61,50.76,277910.0,45.4987,45.5795,45.4359,45.5706,277910.0
2022-09-09 12:50:00,50.76,50.79,50.72,50.75,113039.0,45.5706,45.5975,45.5347,45.5616,113039.0
2022-09-09 13:00:00,50.76,50.78,50.69,50.75,74467.0,45.5706,45.5885,45.5077,45.5616,74467.0
2022-09-09 13:10:00,50.75,50.8,50.67,50.68,284354.0,45.5616,45.6065,45.4898,45.4987,284354.0
2022-09-09 13:20:00,50.67,50.76,50.66,50.73,131299.0,45.4898,45.5706,45.4808,45.5436,131299.0
2022-09-09 13:30:00,50.73,50.93,50.73,50.91,477568.0,45.5436,45.7232,45.5436,45.7052,477568.0
2022-09-09 13:40:00,50.91,50.92,50.78,50.86,251082.0,45.7052,45.7142,45.5885,45.6603,251082.0
2022-09-09 13:50:00,50.86,50.91,50.83,50.88,146044.0,45.6603,45.7052,45.6334,45.6783,146044.0
2022-09-09 14:00:00,50.88,50.9,50.81,50.88,190901.0,45.6783,45.6962,45.6155,45.6783,190901.0
2022-09-09 14:10:00,50.88,50.97,50.85,50.96,262509.0,45.6783,45.7591,45.6514,45.7501,262509.0
2022-09-09 14:20:00,50.95,51.01,50.92,50.97,362307.0,45.7411,45.795,45.7142,45.7591,362307.0
2022-09-09 14:30:00,50.98,50.98,50.87,50.96,200729.0,45.7681,45.7681,45.6693,45.7501,200729.0
2022-09-09 14:40:00,50.96,50.99,50.77,50.78,288591.0,45.7501,45.777,45.5795,45.5885,288591.0
2022-09-09 14:50:00,50.78,50.84,50.74,50.77,334100.0,45.5885,45.6424,45.5526,45.5795,334100.0
2022-09-09 15:00:00,50.77,50.87,50.7,50.73,361151.0,45.5795,45.6693,45.5167,45.5436,361151.0
2022-09-09 15:10:00,50.73,50.83,50.71,50.81,276555.0,45.5436,45.6334,45.5257,45.6155,276555.0
2022-09-09 15:20:00,50.8,50.81,50.71,50.77,201737.0,45.6065,45.6155,45.5257,45.5795,201737.0
2022-09-09 15:30:00,50.77,50.79,50.72,50.75,316155.0,45.5795,45.5975,45.5347,45.5616,316155.0
2022-09-09 15:40:00,50.75,50.87,50.74,50.79,582954.0,45.5616,45.6693,45.5526,45.5975,582954.0
2022-09-09 15:50:00,50.78,50.78,50.66,50.68,1294174.0,45.5885,45.5885,45.4808,45.4987,1294174.0
2022-09-12 09:30:00,51.26,51.41,51.07,51.14,501195.0,46.0194,46.1541,45.8489,45.9117,501195.0
2022-09-12 09:40:00,51.15,51.43,51.1,51.38,275647.0,45.9207,46.1721,45.8758,46.1272,275647.0
2022-09-12 09:50:00,51.38,51.62,51.34,51.59,300941.0,46.1272,46.3426,46.0913,46.3157,300941.0
2022-09-12 10:00:00,51.59,51.61,51.39,51.44,259816.0,46.3157,46.3337,46.1362,46.181,259816.0
2022-09-12 10:10:00,51.44,51.62,51.43,51.6,163379.0,46.181,46.3426,46.1721,46.3247,163379.0
2022-09-12 10:20:00,51.6,51.64,51.47,51.48,203621.0,46.3247,46.3606,46.208,46.217,203621.0
2022-09-12 10:30:00,51.48,51.59,51.36,51.47,766446.0,46.217,46.3157,46.1092,46.208,766446.0
2022-09-12 10:40:00,51.45,51.48,51.4,51.45,177934.0,46.19,46.217,46.1451,46.19,177934.0
2022-09-12 10:50:00,51.44,51.47,51.15,51.23,218377.0,46.181,46.208,45.9207,45.9925,218377.0
2022-09-12 11:00:00,51.24,51.25,51.06,51.1,243346.0,46.0015,46.0105,45.8399,45.8758,243346.0
2022-09-12 11:10:00,51.1,51.18,50.98,51.16,314823.0,45.8758,45.9476,45.7681,45.9297,314823.0
2022-09-12 11:20:00,51.16,51.2,51.09,51.18,204917.0,45.9297,45.9656,45.8668,45.9476,204917.0
2022-09-12 11:30:00,51.19,51.21,50.98,51.07,276075.0,45.9566,45.9746,45.7681,45.8489,276075.0
2022-09-12 11:40:00,51.07,51.11,50.97,51.02,158875.0,45.8489,45.8848,45.7591,45.804,158875.0
2022-09-12 11:50:00,51.03,51.08,50.85,50.87,200400.0,45.813,45.8578,45.6514,45.6693,200400.0
2022-09-12 12:00:00,50.87,50.91,50.75,50.77,201091.0,45.6693,45.7052,45.5616,45.5795,201091.0
2022-09-12 12:10:00,50.76,50.86,50.73,50.81,240945.0,45.5706,45.6603,45.5436,45.6155,240945.0
2022-09-12 12:20:00,50.81,50.89,50.77,50.88,249201.0,45.6155,45.6873,45.5795,45.6783,249201.0
2022-09-12 12:30:00,50.87,50.89,50.76,50.88,152591.0,45.6693,45.6873,45.5706,45.6783,152591.0
2022-09-12 12:40:00,50.89,50.91,50.82,50.86,171039.0,45.6873,45.7052,45.6244,45.6603,171039.0
2022-09-12 12:50:00,50.86,50.93,50.86,50.91,129126.0,45.6603,45.7232,45.6603,45.7052,129126.0
2022-09-12 13:00:00,50.91,51.01,50.79,50.98,187800.0,45.7052,45.795,45.5975,45.7681,187800.0
2022-09-12 13:10:00,50.98,51.05,50.97,51.04,144099.0,45.7681,45.8309,45.7591,45.8219,144099.0
2022-09-12 13:20:00,51.04,51.12,51.0,51.1,95878.0,45.8219,45.8938,45.786,45.8758,95878.0
2022-09-12 13:30:00,51.1,51.12,51.0,51.0,92086.0,45.8758,45.8938,45.786,45.786,92086.0
2022-09-12 13:40:00,51.01,51.03,50.91,50.98,114463.0,45.795,45.813,45.7052,45.7681,114463.0
2022-09-12 13:50:00,50.98,51.02,50.97,50.99,90366.0,45.7681,45.804,45.7591,45.777,90366.0
2022-09-12 14:00:00,50.98,51.0,50.85,50.87,131269.0,45.7681,45.786,45.6514,45.6693,131269.0
2022-09-12 14:10:00,50.87,50.92,50.78,50.8,187146.0,45.6693,45.7142,45.5885,45.6065,187146.0
2022-09-12 14:20:00,50.8,50.85,50.75,50.8,179099.0,45.6065,45.6514,45.5616,45.6065,179099.0
2022-09-12 14:30:00,50.79,50.82,50.73,50.77,160208.0,45.5975,45.6244,45.5436,45.5795,160208.0
2022-09-12 14:40:00,50.78,50.87,50.76,50.87,111998.0,45.5885,45.6693,45.5706,45.6693,111998.0
2022-09-12 14:50:00,50.87,50.91,50.83,50.87,173491.0,45.6693,45.7052,45.6334,45.6693,173491.0
2022-09-12 15:00:00,50.87,50.95,50.86,50.89,284895.0,45.6693,45.7411,45.6603,45.6873,284895.0
2022-09-12 15:10:00,50.88,50.89,50.83,50.84,189031.0,45.6783,45.6873,45.6334,45.6424,189031.0
2022-09-12 15:20:00,50.84,50.87,50.74,50.75,173552.0,45.6424,45.6693,45.5526,45.5616,173552.0
2022-09-12 15:30:00,50.76,50.79,50.7,50.74,210879.0,45.5706,45.5975,45.5167,45.5526,210879.0
2022-09-12 15:40:00,50.74,50.89,50.74,50.83,241550.0,45.5526,45.6873,45.5526,45.6334,241550.0
2022-09-12 15:50:00,50.82,50.9,50.74,50.9,999690.0,45.6244,45.6962,45.5526,45.6962,999690.0
2022-09-13 09:30:00,49.9,50.03,49.64,50.02,1096205.0,44.7985,44.9152,44.5651,44.9062,1096205.0
2022-09-13 09:40:00,50.03,50.12,49.76,49.76,748799.0,44.9152,44.996,44.6728,44.6728,748799.0
2022-09-13 09:50:00,49.76,50.2,49.75,49.99,451617.0,44.6728,45.0678,44.6638,44.8793,451617.0
2022-09-13 10:00:00,49.99,50.01,49.7,49.79,453239.0,44.8793,44.8972,44.6189,44.6997,453239.0
2022-09-13 10:10:00,49.79,49.82,49.65,49.81,337699.0,44.6997,44.7267,44.574,44.7177,337699.0
2022-09-13 10:20:00,49.81,49.85,49.49,49.49,471260.0,44.7177,44.7536,44.4304,44.4304,471260.0
2022-09-13 10:30:00,49.48,49.52,49.36,49.39,237944.0,44.4214,44.4573,44.3137,44.3406,237944.0
2022-09-13 10:40:00,49.39,49.47,49.31,49.31,254383.0,44.3406,44.4124,44.2688,44.2688,254383.0
2022-09-13 10:50:00,49.31,49.54,49.3,49.48,306943.0,44.2688,44.4753,44.2598,44.4214,306943.0
2022-09-13 11:00:00,49.47,49.66,49.47,49.55,185287.0,44.4124,44.583,44.4124,44.4843,185287.0
2022-09-13 11:10:00,49.55,49.69,49.47,49.63,222178.0,44.4843,44.61,44.4124,44.5561,222178.0
2022-09-13 11:20:00,49.63,49.73,49.6,49.7,220883.0,44.5561,44.6459,44.5292,44.6189,220883.0
2022-09-13 11:30:00,49.71,49.75,49.66,49.74,209720.0,44.6279,44.6638,44.583,44.6548,209720.0
2022-09-13 11:40:00,49.74,49.75,49.49,49.53,197435.0,44.6548,44.6638,44.4304,44.4663,197435.0
2022-09-13 11:50:00,49.53,49.62,49.5,49.59,127970.0,44.4663,44.5471,44.4394,44.5202,127970.0
2022-09-13 12:00:00,49.58,49.68,49.55,49.64,136470.0,44.5112,44.601,44.4843,44.5651,136470.0
2022-09-13 12:10:00,49.64,49.72,49.58,49.66,156228.0,44.5651,44.6369,44.5112,44.583,156228.0
2022-09-13 12:20:00,49.65,49.66,49.52,49.55,167362.0,44.574,44.583,44.4573,44.4843,167362.0
2022-09-13 12:30:00,49.55,49.6,49.48,49.57,149046.0,44.4843,44.5292,44.4214,44.5022,149046.0
2022-09-13 12:40:00,49.56,49.62,49.54,49.6,108077.0,44.4932,44.5471,44.4753,44.5292,108077.0
2022-09-13 12:50:00,49.61,49.64,49.51,49.52,151253.0,44.5381,44.5651,44.4484,44.4573,151253.0
2022-09-13 13:00:00,49.52,49.64,49.46,49.55,204156.0,44.4573,44.5651,44.4035,44.4843,204156.0
2022-09-13 13:10:00,49.55,49.68,49.51,49.63,166525.0,44.4843,44.601,44.4484,44.5561,166525.0
2022-09-13 13:20:00,49.62,49.71,49.59,49.71,134313.0,44.5471,44.6279,44.5202,44.6279,134313.0
2022-09-13 13:30:00,49.71,49.72,49.62,49.65,128691.0,44.6279,44.6369,44.5471,44.574,128691.0
2022-09-13 13:40:00,49.65,49.67,49.54,49.62,171794.0,44.574,44.592,44.4753,44.5471,171794.0
2022-09-13 13:50:00,49.62,49.63,49.52,49.55,141040.0,44.5471,44.5561,44.4573,44.4843,141040.0
2022-09-13 14:00:00,49.55,49.59,49.5,49.5,117667.0,44.4843,44.5202,44.4394,44.4394,117667.0
2022-09-13 14:10:00,49.51,49.6,49.46,49.58,128381.0,44.4484,44.5292,44.4035,44.5112,128381.0
2022-09-13 14:20:00,49.58,49.61,49.42,49.44,176772.0,44.5112,44.5381,44.3676,44.3855,176772.0
2022-09-13 14:30:00,49.45,49.47,49.4,49.41,158984.0,44.3945,44.4124,44.3496,44.3586,158984.0
2022-09-13 14:40:00,49.41,49.44,49.27,49.27,252113.0,44.3586,44.3855,44.2329,44.2329,252113.0
2022-09-13 14:50:00,49.27,49.28,48.57,48.97,2656292.0,44.2329,44.2419,43.6045,43.9636,2656292.0
2022-09-13 15:00:00,48.97,49.07,48.67,48.79,976432.0,43.9636,44.0533,43.6942,43.802,976432.0
2022-09-13 15:10:00,48.79,48.84,48.7,48.78,568946.0,43.802,43.8469,43.7212,43.793,568946.0
2022-09-13 15:20:00,48.78,48.9,48.72,48.73,484384.0,43.793,43.9007,43.7391,43.7481,484384.0
2022-09-13 15:30:00,48.73,48.77,48.61,48.71,689317.0,43.7481,43.784,43.6404,43.7301,689317.0
2022-09-13 15:40:00,48.71,48.76,48.6,48.76,698007.0,43.7301,43.775,43.6314,43.775,698007.0
2022-09-13 15:50:00,48.76,49.08,48.76,48.98,2387990.0,43.775,44.0623,43.775,43.9725,2387990.0
2022-09-14 09:30:00,49.13,49.51,48.96,49.42,1105897.0,44.1072,44.4484,43.9546,44.3676,1105897.0
2022-09-14 09:40:00,49.42,49.49,49.21,49.29,485875.0,44.3676,44.4304,44.179,44.2508,485875.0
2022-09-14 09:50:00,49.27,49.28,49.06,49.16,230709.0,44.2329,44.2419,44.0444,44.1341,230709.0
2022-09-14 10:00:00,49.15,49.17,48.71,48.79,513715.0,44.1252,44.1431,43.7301,43.802,513715.0
2022-09-14 10:10:00,48.79,48.85,48.44,48.45,450195.0,43.802,43.8558,43.4877,43.4967,450195.0
2022-09-14 10:20:00,48.46,48.5,48.31,48.31,556059.0,43.5057,43.5416,43.371,43.371,556059.0
2022-09-14 10:30:00,48.32,48.64,48.25,48.54,462579.0,43.38,43.6673,43.3172,43.5775,462579.0
2022-09-14 10:40:00,48.54,48.65,48.48,48.57,241493.0,43.5775,43.6763,43.5237,43.6045,241493.0
2022-09-14 10:50:00,48.57,48.78,48.55,48.75,298689.0,43.6045,43.793,43.5865,43.7661,298689.0
2022-09-14 11:00:00,48.74,48.76,48.52,48.65,273735.0,43.7571,43.775,43.5596,43.6763,273735.0
2022-09-14 11:10:00,48.66,48.76,48.61,48.7,200486.0,43.6853,43.775,43.6404,43.7212,200486.0
2022-09-14 11:20:00,48.69,48.79,48.62,48.71,264099.0,43.7122,43.802,43.6493,43.7301,264099.0
2022-09-14 11:30:00,48.71,48.79,48.66,48.71,215299.0,43.7301,43.802,43.6853,43.7301,215299.0
2022-09-14 11:40:00,48.71,48.84,48.68,48.69,164722.0,43.7301,43.8469,43.7032,43.7122,164722.0
2022-09-14 11:50:00,48.69,48.7,48.54,48.55,100364.0,43.7122,43.7212,43.5775,43.5865,100364.0
2022-09-14 12:00:00,48.56,48.66,48.49,48.65,235450.0,43.5955,43.6853,43.5326,43.6763,235450.0
2022-09-14 12:10:00,48.64,48.79,48.62,48.75,172953.0,43.6673,43.802,43.6493,43.7661,172953.0
2022-09-14 12:20:00,48.75,48.78,48.31,48.45,1460228.0,43.7661,43.793,43.371,43.4967,1460228.0
2022-09-14 12:30:00,48.45,48.47,47.7,48.29,2064084.0,43.4967,43.5147,42.8234,43.3531,2064084.0
2022-09-14 12:40:00,48.28,48.42,48.22,48.4,475775.0,43.3441,43.4698,43.2902,43.4518,475775.0
2022-09-14 12:50:00,48.4,48.54,48.28,48.36,540544.0,43.4518,43.5775,43.3441,43.4159,540544.0
2022-09-14 13:00:00,48.36,48.53,48.35,48.39,331966.0,43.4159,43.5685,43.4069,43.4429,331966.0
2022-09-14 13:10:00,48.38,48.49,48.28,48.32,505886.0,43.4339,43.5326,43.3441,43.38,505886.0
2022-09-14 13:20:00,48.32,48.34,48.22,48.31,367413.0,43.38,43.398,43.2902,43.371,367413.0
2022-09-14 13:30:00,48.3,48.32,48.15,48.16,425477.0,43.3621,43.38,43.2274,43.2364,425477.0
2022-09-14 13:40:00,48.16,48.28,48.05,48.18,710316.0,43.2364,43.3441,43.1376,43.2543,710316.0
2022-09-14 13:50:00,48.17,48.33,48.16,48.23,613606.0,43.2454,43.389,43.2364,43.2992,613606.0
2022-09-14 14:00:00,48.23,48.29,48.15,48.18,362363.0,43.2992,43.3531,43.2274,43.2543,362363.0
2022-09-14 14:10:00,48.18,48.35,48.14,48.35,271700.0,43.2543,43.4069,43.2184,43.4069,271700.0
2022-09-14 14:20:00,48.34,48.38,48.3,48.33,211118.0,43.398,43.4339,43.3621,43.389,211118.0
2022-09-14 14:30:00,48.32,48.42,48.31,48.36,354265.0,43.38,43.4698,43.371,43.4159,354265.0
2022-09-14 14:40:00,48.36,48.39,48.25,48.33,282110.0,43.4159,43.4429,43.3172,43.389,282110.0
2022-09-14 14:50:00,48.33,48.37,48.22,48.25,289766.0,43.389,43.4249,43.2902,43.3172,289766.0
2022-09-14 15:00:00,48.26,48.3,48.21,48.28,472351.0,43.3261,43.3621,43.2813,43.3441,472351.0
2022-09-14 15:10:00,48.28,48.29,48.03,48.15,490291.0,43.3441,43.3531,43.1197,43.2274,490291.0
2022-09-14 15:20:00,48.15,48.21,48.08,48.17,389720.0,43.2274,43.2813,43.1646,43.2454,389720.0
2022-09-14 15:30:00,48.16,48.19,48.04,48.19,524142.0,43.2364,43.2633,43.1286,43.2633,524142.0
2022-09-14 15:40:00,48.19,48.45,48.16,48.39,829330.0,43.2633,43.4967,43.2364,43.4429,829330.0
2022-09-14 15:50:00,48.39,48.5,48.36,48.44,1805750.0,43.4429,43.5416,43.4159,43.4877,1805750.0
2022-09-15 09:30:00,48.36,48.58,48.28,48.49,629158.0,43.4159,43.6134,43.3441,43.5326,629158.0
2022-09-15 09:40:00,48.49,49.09,48.47,49.09,593614.0,43.5326,44.0713,43.5147,44.0713,593614.0
2022-09-15 09:50:00,49.09,49.21,49.03,49.05,375978.0,44.0713,44.179,44.0174,44.0354,375978.0
2022-09-15 10:00:00,49.05,49.25,49.02,49.03,449171.0,44.0354,44.2149,44.0085,44.0174,449171.0
2022-09-15 10:10:00,49.03,49.15,49.01,49.06,297373.0,44.0174,44.1252,43.9995,44.0444,297373.0
2022-09-15 10:20:00,49.05,49.12,48.7,48.7,357566.0,44.0354,44.0982,43.7212,43.7212,357566.0
2022-09-15 10:30:00,48.7,48.79,48.56,48.71,507392.0,43.7212,43.802,43.5955,43.7301,507392.0
2022-09-15 10:40:00,48.71,48.74,48.54,48.6,337706.0,43.7301,43.7571,43.5775,43.6314,337706.0
2022-09-15 10:50:00,48.58,48.58,48.38,48.44,409294.0,43.6134,43.6134,43.4339,43.4877,409294.0
2022-09-15 11:00:00,48.44,48.65,48.4,48.53,312037.0,43.4877,43.6763,43.4518,43.5685,312037.0
2022-09-15 11:10:00,48.53,48.65,48.44,48.65,244425.0,43.5685,43.6763,43.4877,43.6763,244425.0
2022-09-15 11:20:00,48.65,48.87,48.64,48.74,274139.0,43.6763,43.8738,43.6673,43.7571,274139.0
2022-09-15 11:30:00,48.74,48.78,48.64,48.69,218048.0,43.7571,43.793,43.6673,43.7122,218048.0
2022-09-15 11:40:00,48.7,48.84,48.69,48.8,238962.0,43.7212,43.8469,43.7122,43.8109,238962.0
2022-09-15 11:50:00,48.79,48.8,48.54,48.64,217247.0,43.802,43.8109,43.5775,43.6673,217247.0
2022-09-15 12:00:00,48.64,48.69,48.58,48.61,173045.0,43.6673,43.7122,43.6134,43.6404,173045.0
2022-09-15 12:10:00,48.61,48.74,48.55,48.73,182694.0,43.6404,43.7571,43.5865,43.7481,182694.0
2022-09-15 12:20:00,48.73,48.75,48.56,48.57,138273.0,43.7481,43.7661,43.5955,43.6045,138273.0
2022-09-15 12:30:00,48.57,48.76,48.55,48.73,147783.0,43.6045,43.775,43.5865,43.7481,147783.0
2022-09-15 12:40:00,48.74,48.75,48.63,48.65,106700.0,43.7571,43.7661,43.6583,43.6763,106700.0
2022-09-15 12:50:00,48.65,48.84,48.64,48.83,154873.0,43.6763,43.8469,43.6673,43.8379,154873.0
2022-09-15 13:00:00,48.83,49.02,48.82,48.91,331989.0,43.8379,44.0085,43.8289,43.9097,331989.0
2022-09-15 13:10:00,48.92,49.07,48.89,49.05,251370.0,43.9187,44.0533,43.8917,44.0354,251370.0
2022-09-15 13:20:00,49.05,49.13,49.0,49.08,147887.0,44.0354,44.1072,43.9905,44.0623,147887.0
2022-09-15 13:30:00,49.07,49.09,48.92,48.98,209480.0,44.0533,44.0713,43.9187,43.9725,209480.0
2022-09-15 13:40:00,48.98,49.0,48.9,48.93,181366.0,43.9725,43.9905,43.9007,43.9277,181366.0
2022-09-15 13:50:00,48.92,48.92,48.84,48.91,146625.0,43.9187,43.9187,43.8469,43.9097,146625.0
2022-09-15 14:00:00,48.91,48.92,48.74,48.81,181189.0,43.9097,43.9187,43.7571,43.8199,181189.0
2022-09-15 14:10:00,48.82,49.01,48.8,48.98,205516.0,43.8289,43.9995,43.8109,43.9725,205516.0
2022-09-15 14:20:00,48.98,49.07,48.94,49.03,243796.0,43.9725,44.0533,43.9366,44.0174,243796.0
2022-09-15 14:30:00,49.04,49.11,48.94,48.96,213804.0,44.0264,44.0892,43.9366,43.9546,213804.0
2022-09-15 14:40:00,48.96,48.97,48.76,48.77,174238.0,43.9546,43.9636,43.775,43.784,174238.0
2022-09-15 14:50:00,48.76,48.87,48.74,48.81,141086.0,43.775,43.8738,43.7571,43.8199,141086.0
2022-09-15 15:00:00,48.82,48.82,48.68,48.69,238427.0,43.8289,43.8289,43.7032,43.7122,238427.0
2022-09-15 15:10:00,48.69,48.69,48.48,48.49,334657.0,43.7122,43.7122,43.5237,43.5326,334657.0
2022-09-15 15:20:00,48.5,48.58,48.43,48.48,288480.0,43.5416,43.6134,43.4788,43.5237,288480.0
2022-09-15 15:30:00,48.47,48.56,48.41,48.46,434088.0,43.5147,43.5955,43.4608,43.5057,434088.0
2022-09-15 15:40:00,48.46,48.53,48.38,48.41,724756.0,43.5057,43.5685,43.4339,43.4608,724756.0
2022-09-15 15:50:00,48.42,48.56,48.32,48.42,1825018.0,43.4698,43.5955,43.38,43.4698,1825018.0
2022-09-16 09:30:00,47.99,48.07,47.62,47.86,2392501.0,43.0838,43.1556,42.7516,42.967,2392501.0
2022-09-16 09:40:00,47.85,47.85,47.57,47.78,708012.0,42.9581,42.9581,42.7067,42.8952,708012.0
2022-09-16 09:50:00,47.78,47.9,47.47,47.56,551698.0,42.8952,43.003,42.6169,42.6977,551698.0
2022-09-16 10:00:00,47.56,47.91,47.56,47.82,418238.0,42.6977,43.0119,42.6977,42.9311,418238.0
2022-09-16 10:10:00,47.81,48.22,47.8,48.08,410636.0,42.9222,43.2902,42.9132,43.1646,410636.0
2022-09-16 10:20:00,48.08,48.2,48.04,48.13,249705.0,43.1646,43.2723,43.1286,43.2094,249705.0
2022-09-16 10:30:00,48.14,48.24,48.05,48.09,246721.0,43.2184,43.3082,43.1376,43.1735,246721.0
2022-09-16 10:40:00,48.09,48.15,47.91,47.94,187867.0,43.1735,43.2274,43.0119,43.0389,187867.0
2022-09-16 10:50:00,47.95,48.12,47.86,47.87,276560.0,43.0478,43.2005,42.967,42.976,276560.0
2022-09-16 11:00:00,47.87,48.0,47.85,47.95,302515.0,42.976,43.0927,42.9581,43.0478,302515.0
2022-09-16 11:10:00,47.94,48.01,47.81,47.95,263717.0,43.0389,43.1017,42.9222,43.0478,263717.0
2022-09-16 11:20:00,47.95,47.96,47.81,47.89,178291.0,43.0478,43.0568,42.9222,42.994,178291.0
2022-09-16 11:30:00,47.88,47.98,47.81,47.85,202553.0,42.985,43.0748,42.9222,42.9581,202553.0
2022-09-16 11:40:00,47.85,47.91,47.76,47.82,204791.0,42.9581,43.0119,42.8773,42.9311,204791.0
2022-09-16 11:50:00,47.81,47.96,47.76,47.95,241920.0,42.9222,43.0568,42.8773,43.0478,241920.0
2022-09-16 12:00:00,47.95,47.95,47.82,47.83,176728.0,43.0478,43.0478,42.9311,42.9401,176728.0
2022-09-16 12:10:00,47.84,47.89,47.74,47.8,172391.0,42.9491,42.994,42.8593,42.9132,172391.0
2022-09-16 12:20:00,47.8,47.8,47.71,47.75,135380.0,42.9132,42.9132,42.8324,42.8683,135380.0
2022-09-16 12:30:00,47.74,47.87,47.73,47.79,305784.0,42.8593,42.976,42.8503,42.9042,305784.0
2022-09-16 12:40:00,47.78,47.95,47.78,47.95,270784.0,42.8952,43.0478,42.8952,43.0478,270784.0
2022-09-16 12:50:00,47.95,47.98,47.88,47.91,141266.0,43.0478,43.0748,42.985,43.0119,141266.0
2022-09-16 13:00:00,47.92,47.96,47.77,47.81,284087.0,43.0209,43.0568,42.8862,42.9222,284087.0
2022-09-16 13:10:00,47.81,47.86,47.76,47.8,135290.0,42.9222,42.967,42.8773,42.9132,135290.0
2022-09-16 13:20:00,47.8,47.82,47.74,47.78,112538.0,42.9132,42.9311,42.8593,42.8952,112538.0
2022-09-16 13:30:00,47.78,47.92,47.76,47.89,211132.0,42.8952,43.0209,42.8773,42.994,211132.0
2022-09-16 13:40:00,47.89,47.89,47.77,47.79,93123.0,42.994,42.994,42.8862,42.9042,93123.0
2022-09-16 13:50:00,47.8,47.8,47.73,47.75,156744.0,42.9132,42.9132,42.8503,42.8683,156744.0
2022-09-16 14:00:00,47.75,47.77,47.67,47.71,196210.0,42.8683,42.8862,42.7965,42.8324,196210.0
2022-09-16 14:10:00,47.71,47.74,47.63,47.64,185805.0,42.8324,42.8593,42.7606,42.7695,185805.0
2022-09-16 14:20:00,47.64,47.82,47.58,47.77,305323.0,42.7695,42.9311,42.7157,42.8862,305323.0
2022-09-16 14:30:00,47.77,47.8,47.69,47.75,212248.0,42.8862,42.9132,42.8144,42.8683,212248.0
2022-09-16 14:40:00,47.75,47.86,47.7,47.84,181743.0,42.8683,42.967,42.8234,42.9491,181743.0
2022-09-16 14:50:00,47.83,47.89,47.76,47.83,235430.0,42.9401,42.994,42.8773,42.9401,235430.0
2022-09-16 15:00:00,47.82,47.97,47.82,47.9,249977.0,42.9311,43.0658,42.9311,43.003,249977.0
2022-09-16 15:10:00,47.9,47.9,47.78,47.83,168701.0,43.003,43.003,42.8952,42.9401,168701.0
2022-09-16 15:20:00,47.83,47.95,47.8,47.87,223170.0,42.9401,43.0478,42.9132,42.976,223170.0
2022-09-16 15:30:00,47.86,48.02,47.78,48.02,371590.0,42.967,43.1107,42.8952,43.1107,371590.0
2022-09-16 15:40:00,48.02,48.09,47.95,48.03,481950.0,43.1107,43.1735,43.0478,43.1197,481950.0
2022-09-16 15:50:00,48.02,48.24,48.0,48.1,1550427.0,43.1107,43.3082,43.0927,43.1825,1550427.0
2022-09-19 09:30:00,47.49,48.14,47.44,48.03,676384.0,42.6349,43.2184,42.59,43.1197,676384.0
2022-09-19 09:40:00,48.05,48.17,47.96,48.0,345095.0,43.1376,43.2454,43.0568,43.0927,345095.0
2022-09-19 09:50:00,48.01,48.18,47.98,48.1,266491.0,43.1017,43.2543,43.0748,43.1825,266491.0
2022-09-19 10:00:00,48.1,48.18,47.94,48.12,224322.0,43.1825,43.2543,43.0389,43.2005,224322.0
2022-09-19 10:10:00,48.11,48.27,48.07,48.09,294756.0,43.1915,43.3351,43.1556,43.1735,294756.0
2022-09-19 10:20:00,48.1,48.3,48.01,48.3,227129.0,43.1825,43.3621,43.1017,43.3621,227129.0
2022-09-19 10:30:00,48.3,48.37,48.22,48.34,298471.0,43.3621,43.4249,43.2902,43.398,298471.0
2022-09-19 10:40:00,48.35,48.44,48.34,48.42,217024.0,43.4069,43.4877,43.398,43.4698,217024.0
2022-09-19 10:50:00,48.41,48.42,48.27,48.34,137603.0,43.4608,43.4698,43.3351,43.398,137603.0
2022-09-19 11:00:00,48.33,48.48,48.32,48.42,284301.0,43.389,43.5237,43.38,43.4698,284301.0
2022-09-19 11:10:00,48.42,48.44,48.23,48.26,141458.0,43.4698,43.4877,43.2992,43.3261,141458.0
2022-09-19 11:20:00,48.26,48.3,48.07,48.07,240369.0,43.3261,43.3621,43.1556,43.1556,240369.0
2022-09-19 11:30:00,48.07,48.1,47.97,48.01,183286.0,43.1556,43.1825,43.0658,43.1017,183286.0
2022-09-19 11:40:00,48.0,48.08,47.99,48.05,199556.0,43.0927,43.1646,43.0838,43.1376,199556.0
2022-09-19 11:50:00,48.05,48.11,47.95,47.96,124440.0,43.1376,43.1915,43.0478,43.0568,124440.0
2022-09-19 12:00:00,47.96,48.03,47.87,47.96,199629.0,43.0568,43.1197,42.976,43.0568,199629.0
2022-09-19 12:10:00,47.95,48.05,47.94,47.95,124966.0,43.0478,43.1376,43.0389,43.0478,124966.0
2022-09-19 12:20:00,47.95,48.0,47.84,47.91,165800.0,43.0478,43.0927,42.9491,43.0119,165800.0
2022-09-19 12:30:00,47.91,48.03,47.89,47.99,187796.0,43.0119,43.1197,42.994,43.0838,187796.0
2022-09-19 12:40:00,47.99,48.03,47.93,48.02,92985.0,43.0838,43.1197,43.0299,43.1107,92985.0
2022-09-19 12:50:00,48.02,48.14,48.02,48.13,129479.0,43.1107,43.2184,43.1107,43.2094,129479.0
2022-09-19 13:00:00,48.13,48.15,48.04,48.07,121913.0,43.2094,43.2274,43.1286,43.1556,121913.0
2022-09-19 13:10:00,48.08,48.09,47.98,48.05,90806.0,43.1646,43.1735,43.0748,43.1376,90806.0
2022-09-19 13:20:00,48.07,48.13,48.04,48.11,285681.0,43.1556,43.2094,43.1286,43.1915,285681.0
2022-09-19 13:30:00,48.11,48.12,47.94,47.96,267799.0,43.1915,43.2005,43.0389,43.0568,267799.0
2022-09-19 13:40:00,47.96,48.02,47.93,47.94,132841.0,43.0568,43.1107,43.0299,43.0389,132841.0
2022-09-19 13:50:00,47.93,47.94,47.84,47.87,210916.0,43.0299,43.0389,42.9491,42.976,210916.0
2022-09-19 14:00:00,47.88,47.9,47.79,47.82,265044.0,42.985,43.003,42.9042,42.9311,265044.0
2022-09-19 14:10:00,47.82,47.86,47.75,47.82,232011.0,42.9311,42.967,42.8683,42.9311,232011.0
2022-09-19 14:20:00,47.83,47.86,47.76,47.8,157692.0,42.9401,42.967,42.8773,42.9132,157692.0
2022-09-19 14:30:00,47.81,47.89,47.78,47.88,219182.0,42.9222,42.994,42.8952,42.985,219182.0
2022-09-19 14:40:00,47.88,47.88,47.79,47.83,171802.0,42.985,42.985,42.9042,42.9401,171802.0
2022-09-19 14:50:00,47.82,47.89,47.81,47.86,159452.0,42.9311,42.994,42.9222,42.967,159452.0
2022-09-19 15:00:00,47.86,48.02,47.85,47.96,381604.0,42.967,43.1107,42.9581,43.0568,381604.0
2022-09-19 15:10:00,47.96,48.1,47.94,48.05,481524.0,43.0568,43.1825,43.0389,43.1376,481524.0
2022-09-19 15:20:00,48.05,48.2,48.02,48.16,303842.0,43.1376,43.2723,43.1107,43.2364,303842.0
2022-09-19 15:30:00,48.16,48.29,48.16,48.27,348707.0,43.2364,43.3531,43.2364,43.3351,348707.0
2022-09-19 15:40:00,48.28,48.33,48.19,48.21,500069.0,43.3441,43.389,43.2633,43.2813,500069.0
2022-09-19 15:50:00,48.21,48.26,48.16,48.26,1088850.0,43.2813,43.3261,43.2364,43.3261,1088850.0
2022-09-20 09:30:00,47.82,47.94,47.64,47.9,632908.0,42.9311,43.0389,42.7695,43.003,632908.0
2022-09-20 09:40:00,47.9,47.97,47.75,47.78,320100.0,43.003,43.0658,42.8683,42.8952,320100.0
2022-09-20 09:50:00,47.77,47.81,47.66,47.73,278550.0,42.8862,42.9222,42.7875,42.8503,278550.0
2022-09-20 10:00:00,47.74,47.77,47.62,47.75,334283.0,42.8593,42.8862,42.7516,42.8683,334283.0
2022-09-20 10:10:00,47.75,47.83,47.67,47.7,510045.0,42.8683,42.9401,42.7965,42.8234,510045.0
2022-09-20 10:20:00,47.68,47.74,47.59,47.66,233256.0,42.8054,42.8593,42.7246,42.7875,233256.0
2022-09-20 10:30:00,47.66,47.67,47.41,47.48,350549.0,42.7875,42.7965,42.563,42.6259,350549.0
2022-09-20 10:40:00,47.48,47.64,47.45,47.55,200000.0,42.6259,42.7695,42.599,42.6887,200000.0
2022-09-20 10:50:00,47.54,47.64,47.5,47.54,289888.0,42.6798,42.7695,42.6438,42.6798,289888.0
2022-09-20 11:00:00,47.53,47.57,47.35,47.54,316443.0,42.6708,42.7067,42.5092,42.6798,316443.0
2022-09-20 11:10:00,47.54,47.61,47.42,47.44,336829.0,42.6798,42.7426,42.572,42.59,336829.0
2022-09-20 11:20:00,47.43,47.5,47.4,47.5,227251.0,42.581,42.6438,42.5541,42.6438,227251.0
2022-09-20 11:30:00,47.49,47.54,47.38,47.46,284924.0,42.6349,42.6798,42.5361,42.6079,284924.0
2022-09-20 11:40:00,47.46,47.57,47.42,47.55,195400.0,42.6079,42.7067,42.572,42.6887,195400.0
2022-09-20 11:50:00,47.55,47.65,47.5,47.61,162237.0,42.6887,42.7785,42.6438,42.7426,162237.0
2022-09-20 12:00:00,47.61,47.69,47.6,47.64,126741.0,42.7426,42.8144,42.7336,42.7695,126741.0
2022-09-20 12:10:00,47.63,47.66,47.53,47.55,181866.0,42.7606,42.7875,42.6708,42.6887,181866.0
2022-09-20 12:20:00,47.56,47.57,47.42,47.42,144159.0,42.6977,42.7067,42.572,42.572,144159.0
2022-09-20 12:30:00,47.42,47.46,47.35,47.39,176072.0,42.572,42.6079,42.5092,42.5451,176072.0
2022-09-20 12:40:00,47.39,47.43,47.35,47.37,159199.0,42.5451,42.581,42.5092,42.5271,159199.0
2022-09-20 12:50:00,47.37,47.39,47.31,47.36,218113.0,42.5271,42.5451,42.4733,42.5182,218113.0
2022-09-20 13:00:00,47.36,47.39,47.22,47.28,263938.0,42.5182,42.5451,42.3925,42.4463,263938.0
2022-09-20 13:10:00,47.28,47.28,47.12,47.13,199934.0,42.4463,42.4463,42.3027,42.3117,199934.0
2022-09-20 13:20:00,47.13,47.23,47.05,47.06,196689.0,42.3117,42.4015,42.2399,42.2488,196689.0
2022-09-20 13:30:00,47.05,47.14,46.98,47.13,370415.0,42.2399,42.3207,42.177,42.3117,370415.0
2022-09-20 13:40:00,47.13,47.17,46.96,46.97,287391.0,42.3117,42.3476,42.1591,42.168,287391.0
2022-09-20 13:50:00,46.96,46.98,46.86,46.9,358781.0,42.1591,42.177,42.0693,42.1052,358781.0
2022-09-20 14:00:00,46.89,47.07,46.89,47.05,327821.0,42.0962,42.2578,42.0962,42.2399,327821.0
2022-09-20 14:10:00,47.05,47.09,46.93,47.03,378509.0,42.2399,42.2758,42.1321,42.2219,378509.0
2022-09-20 14:20:00,47.03,47.18,46.99,47.08,275626.0,42.2219,42.3566,42.186,42.2668,275626.0
2022-09-20 14:30:00,47.08,47.08,46.94,46.99,166779.0,42.2668,42.2668,42.1411,42.186,166779.0
2022-09-20 14:40:00,46.98,47.15,46.89,47.12,340410.0,42.177,42.3296,42.0962,42.3027,340410.0
2022-09-20 14:50:00,47.11,47.14,47.01,47.07,119077.0,42.2937,42.3207,42.2039,42.2578,119077.0
2022-09-20 15:00:00,47.08,47.14,47.01,47.04,225882.0,42.2668,42.3207,42.2039,42.2309,225882.0
2022-09-20 15:10:00,47.05,47.21,47.04,47.2,252443.0,42.2399,42.3835,42.2309,42.3745,252443.0
2022-09-20 15:20:00,47.19,47.33,47.16,47.29,319888.0,42.3655,42.4912,42.3386,42.4553,319888.0
2022-09-20 15:30:00,47.28,47.38,47.19,47.36,338775.0,42.4463,42.5361,42.3655,42.5182,338775.0
2022-09-20 15:40:00,47.36,47.48,47.31,47.41,477462.0,42.5182,42.6259,42.4733,42.563,477462.0
2022-09-20 15:50:00,47.4,47.45,47.18,47.25,1125171.0,42.5541,42.599,42.3566,42.4194,1125171.0
2022-09-21 09:30:00,47.25,47.55,46.94,47.05,586953.0,42.4194,42.6887,42.1411,42.2399,586953.0
2022-09-21 09:40:00,47.06,47.06,46.71,46.88,413742.0,42.2488,42.2488,41.9346,42.0872,413742.0
2022-09-21 09:50:00,46.86,46.95,46.76,46.82,346828.0,42.0693,42.1501,41.9795,42.0334,346828.0
2022-09-21 10:00:00,46.84,46.93,46.77,46.89,264947.0,42.0513,42.1321,41.9885,42.0962,264947.0
2022-09-21 10:10:00,46.89,46.99,46.82,46.99,214129.0,42.0962,42.186,42.0334,42.186,214129.0
2022-09-21 10:20:00,46.99,47.19,46.97,47.18,377971.0,42.186,42.3655,42.168,42.3566,377971.0
2022-09-21 10:30:00,47.19,47.24,47.13,47.24,251808.0,42.3655,42.4104,42.3117,42.4104,251808.0
2022-09-21 10:40:00,47.23,47.28,47.08,47.13,296858.0,42.4015,42.4463,42.2668,42.3117,296858.0
2022-09-21 10:50:00,47.13,47.26,47.08,47.26,179757.0,42.3117,42.4284,42.2668,42.4284,179757.0
2022-09-21 11:00:00,47.26,47.33,47.21,47.25,152499.0,42.4284,42.4912,42.3835,42.4194,152499.0
2022-09-21 11:10:00,47.24,47.39,47.23,47.26,196558.0,42.4104,42.5451,42.4015,42.4284,196558.0
2022-09-21 11:20:00,47.27,47.34,47.22,47.23,181692.0,42.4374,42.5002,42.3925,42.4015,181692.0
2022-09-21 11:30:00,47.24,47.27,47.18,47.26,157666.0,42.4104,42.4374,42.3566,42.4284,157666.0
2022-09-21 11:40:00,47.26,47.34,47.23,47.23,89894.0,42.4284,42.5002,42.4015,42.4015,89894.0
2022-09-21 11:50:00,47.24,47.28,47.18,47.27,114426.0,42.4104,42.4463,42.3566,42.4374,114426.0
2022-09-21 12:00:00,47.27,47.29,47.19,47.26,129006.0,42.4374,42.4553,42.3655,42.4284,129006.0
2022-09-21 12:10:00,47.25,47.28,47.17,47.24,118454.0,42.4194,42.4463,42.3476,42.4104,118454.0
2022-09-21 12:20:00,47.23,47.27,47.2,47.24,90003.0,42.4015,42.4374,42.3745,42.4104,90003.0
2022-09-21 12:30:00,47.25,47.33,47.22,47.32,232431.0,42.4194,42.4912,42.3925,42.4823,232431.0
2022-09-21 12:40:00,47.32,47.34,47.26,47.3,128333.0,42.4823,42.5002,42.4284,42.4643,128333.0
2022-09-21 12:50:00,47.3,47.31,47.21,47.23,125686.0,42.4643,42.4733,42.3835,42.4015,125686.0
2022-09-21 13:00:00,47.22,47.29,47.22,47.26,52320.0,42.3925,42.4553,42.3925,42.4284,52320.0
2022-09-21 13:10:00,47.25,47.3,47.2,47.3,139392.0,42.4194,42.4643,42.3745,42.4643,139392.0
2022-09-21 13:20:00,47.3,47.38,47.26,47.37,107993.0,42.4643,42.5361,42.4284,42.5271,107993.0
2022-09-21 13:30:00,47.37,47.39,47.32,47.34,116090.0,42.5271,42.5451,42.4823,42.5002,116090.0
2022-09-21 13:40:00,47.35,47.42,47.33,47.39,98568.0,42.5092,42.572,42.4912,42.5451,98568.0
2022-09-21 13:50:00,47.39,47.52,47.36,47.48,142612.0,42.5451,42.6618,42.5182,42.6259,142612.0
2022-09-21 14:00:00,47.51,47.51,46.74,47.01,544670.0,42.6528,42.6528,41.9615,42.2039,544670.0
2022-09-21 14:10:00,47.01,47.04,46.67,46.76,595501.0,42.2039,42.2309,41.8987,41.9795,595501.0
2022-09-21 14:20:00,46.75,47.0,46.73,46.85,328629.0,41.9705,42.195,41.9526,42.0603,328629.0
2022-09-21 14:30:00,46.82,47.34,46.73,47.11,817925.0,42.0334,42.5002,41.9526,42.2937,817925.0
2022-09-21 14:40:00,47.1,47.73,47.02,47.35,513975.0,42.2847,42.8503,42.2129,42.5092,513975.0
2022-09-21 14:50:00,47.36,47.54,47.18,47.42,466875.0,42.5182,42.6798,42.3566,42.572,466875.0
2022-09-21 15:00:00,47.44,47.51,47.19,47.21,313393.0,42.59,42.6528,42.3655,42.3835,313393.0
2022-09-21 15:10:00,47.21,47.34,46.79,47.15,435081.0,42.3835,42.5002,42.0064,42.3296,435081.0
2022-09-21 15:20:00,47.14,47.14,46.78,46.8,389560.0,42.3207,42.3207,41.9975,42.0154,389560.0
2022-09-21 15:30:00,46.8,46.91,46.63,46.68,609697.0,42.0154,42.1142,41.8628,41.9077,609697.0
2022-09-21 15:40:00,46.66,46.72,46.43,46.47,913471.0,41.8897,41.9436,41.6832,41.7191,913471.0
2022-09-21 15:50:00,46.47,46.59,46.32,46.33,1792876.0,41.7191,41.8269,41.5845,41.5935,1792876.0
2022-09-22 09:30:00,46.61,46.87,46.16,46.21,648118.0,41.8448,42.0783,41.4408,41.4857,648118.0
2022-09-22 09:40:00,46.22,46.23,46.01,46.06,443691.0,41.4947,41.5037,41.3062,41.3511,443691.0
2022-09-22 09:50:00,46.05,46.14,45.91,45.96,524309.0,41.3421,41.4229,41.2164,41.2613,524309.0
2022-09-22 10:00:00,45.96,46.18,45.9,46.05,603914.0,41.2613,41.4588,41.2074,41.3421,603914.0
2022-09-22 10:10:00,46.05,46.47,46.0,46.24,525732.0,41.3421,41.7191,41.2972,41.5127,525732.0
2022-09-22 10:20:00,46.24,46.3,46.04,46.26,298950.0,41.5127,41.5665,41.3331,41.5306,298950.0
2022-09-22 10:30:00,46.26,46.34,46.1,46.14,228137.0,41.5306,41.6024,41.387,41.4229,228137.0
2022-09-22 10:40:00,46.14,46.15,46.01,46.09,384804.0,41.4229,41.4319,41.3062,41.378,384804.0
2022-09-22 10:50:00,46.08,46.14,45.92,45.94,428600.0,41.369,41.4229,41.2254,41.2433,428600.0
2022-09-22 11:00:00,45.93,45.93,45.74,45.88,595735.0,41.2344,41.2344,41.0638,41.1895,595735.0
2022-09-22 11:10:00,45.88,45.9,45.65,45.69,405193.0,41.1895,41.2074,40.983,41.0189,405193.0
2022-09-22 11:20:00,45.68,45.81,45.64,45.8,223914.0,41.0099,41.1266,40.974,41.1176,223914.0
2022-09-22 11:30:00,45.8,45.93,45.77,45.88,272232.0,41.1176,41.2344,41.0907,41.1895,272232.0
2022-09-22 11:40:00,45.87,45.9,45.72,45.86,289623.0,41.1805,41.2074,41.0458,41.1715,289623.0
2022-09-22 11:50:00,45.85,45.85,45.62,45.66,253584.0,41.1625,41.1625,40.956,40.992,253584.0
2022-09-22 12:00:00,45.64,45.72,45.6,45.64,201694.0,40.974,41.0458,40.9381,40.974,201694.0
2022-09-22 12:10:00,45.64,45.65,45.54,45.62,235653.0,40.974,40.983,40.8842,40.956,235653.0
2022-09-22 12:20:00,45.62,45.8,45.59,45.64,275744.0,40.956,41.1176,40.9291,40.974,275744.0
2022-09-22 12:30:00,45.65,45.65,45.52,45.62,220623.0,40.983,40.983,40.8663,40.956,220623.0
2022-09-22 12:40:00,45.62,45.68,45.57,45.6,184069.0,40.956,41.0099,40.9112,40.9381,184069.0
2022-09-22 12:50:00,45.59,45.76,45.57,45.68,191067.0,40.9291,41.0817,40.9112,41.0099,191067.0
2022-09-22 13:00:00,45.67,45.77,45.64,45.65,174134.0,41.0009,41.0907,40.974,40.983,174134.0
2022-09-22 13:10:00,45.65,45.67,45.52,45.57,178805.0,40.983,41.0009,40.8663,40.9112,178805.0
2022-09-22 13:20:00,45.57,45.71,45.54,45.7,160694.0,40.9112,41.0368,40.8842,41.0279,160694.0
2022-09-22 13:30:00,45.7,45.78,45.69,45.72,228146.0,41.0279,41.0997,41.0189,41.0458,228146.0
2022-09-22 13:40:00,45.72,45.74,45.58,45.69,211080.0,41.0458,41.0638,40.9201,41.0189,211080.0
2022-09-22 13:50:00,45.68,45.75,45.65,45.66,188488.0,41.0099,41.0728,40.983,40.992,188488.0
2022-09-22 14:00:00,45.66,45.69,45.54,45.56,227063.0,40.992,41.0189,40.8842,40.9022,227063.0
2022-09-22 14:10:00,45.56,45.6,45.51,45.54,185582.0,40.9022,40.9381,40.8573,40.8842,185582.0
2022-09-22 14:20:00,45.54,45.59,45.49,45.55,292925.0,40.8842,40.9291,40.8393,40.8932,292925.0
2022-09-22 14:30:00,45.55,45.69,45.52,45.66,309384.0,40.8932,41.0189,40.8663,40.992,309384.0
2022-09-22 14:40:00,45.66,45.69,45.51,45.55,270910.0,40.992,41.0189,40.8573,40.8932,270910.0
2022-09-22 14:50:00,45.55,45.73,45.54,45.64,350175.0,40.8932,41.0548,40.8842,40.974,350175.0
2022-09-22 15:00:00,45.65,45.72,45.62,45.7,330520.0,40.983,41.0458,40.956,41.0279,330520.0
2022-09-22 15:10:00,45.7,45.82,45.69,45.72,343616.0,41.0279,41.1356,41.0189,41.0458,343616.0
2022-09-22 15:20:00,45.73,45.74,45.62,45.72,353359.0,41.0548,41.0638,40.956,41.0458,353359.0
2022-09-22 15:30:00,45.73,45.78,45.68,45.74,313728.0,41.0548,41.0997,41.0099,41.0638,313728.0
2022-09-22 15:40:00,45.74,45.92,45.7,45.92,513906.0,41.0638,41.2254,41.0279,41.2254,513906.0
2022-09-22 15:50:00,45.92,45.93,45.51,45.54,2036035.0,41.2254,41.2344,40.8573,40.8842,2036035.0
2022-09-23 09:30:00,44.98,45.11,44.65,44.66,1060345.0,40.3815,40.4982,40.0852,40.0942,1060345.0
2022-09-23 09:40:00,44.65,44.94,44.58,44.75,632862.0,40.0852,40.3456,40.0224,40.175,632862.0
2022-09-23 09:50:00,44.75,44.75,44.3,44.32,960367.0,40.175,40.175,39.771,39.789,960367.0
2022-09-23 10:00:00,44.32,44.41,44.24,44.34,604703.0,39.789,39.8698,39.7171,39.8069,604703.0
2022-09-23 10:10:00,44.34,44.4,44.17,44.19,599205.0,39.8069,39.8608,39.6543,39.6722,599205.0
2022-09-23 10:20:00,44.19,44.2,43.96,44.13,1258099.0,39.6722,39.6812,39.4658,39.6184,1258099.0
2022-09-23 10:30:00,44.13,44.13,43.79,43.84,1053116.0,39.6184,39.6184,39.3131,39.358,1053116.0
2022-09-23 10:40:00,43.83,43.99,43.77,43.96,811393.0,39.349,39.4927,39.2952,39.4658,811393.0
2022-09-23 10:50:00,43.95,44.09,43.88,43.89,664842.0,39.4568,39.5825,39.3939,39.4029,664842.0
2022-09-23 11:00:00,43.9,43.94,43.81,43.87,539949.0,39.4119,39.4478,39.3311,39.385,539949.0
2022-09-23 11:10:00,43.87,43.93,43.8,43.91,527451.0,39.385,39.4388,39.3221,39.4209,527451.0
2022-09-23 11:20:00,43.91,44.05,43.85,44.04,487139.0,39.4209,39.5466,39.367,39.5376,487139.0
2022-09-23 11:30:00,44.05,44.1,43.91,43.93,363557.0,39.5466,39.5914,39.4209,39.4388,363557.0
2022-09-23 11:40:00,43.93,43.93,43.65,43.69,715577.0,39.4388,39.4388,39.1875,39.2234,715577.0
2022-09-23 11:50:00,43.68,43.78,43.66,43.73,625973.0,39.2144,39.3042,39.1964,39.2593,625973.0
2022-09-23 12:00:00,43.72,43.76,43.65,43.7,320616.0,39.2503,39.2862,39.1875,39.2323,320616.0
2022-09-23 12:10:00,43.69,43.7,43.57,43.59,471090.0,39.2234,39.2323,39.1156,39.1336,471090.0
2022-09-23 12:20:00,43.59,43.6,43.45,43.45,621049.0,39.1336,39.1426,39.0079,39.0079,621049.0
2022-09-23 12:30:00,43.46,43.48,43.31,43.44,649301.0,39.0169,39.0348,38.8822,38.9989,649301.0
2022-09-23 12:40:00,43.45,43.54,43.35,43.51,420795.0,39.0079,39.0887,38.9181,39.0618,420795.0
2022-09-23 12:50:00,43.51,43.76,43.49,43.73,647996.0,39.0618,39.2862,39.0438,39.2593,647996.0
2022-09-23 13:00:00,43.73,43.79,43.61,43.64,303393.0,39.2593,39.3131,39.1515,39.1785,303393.0
2022-09-23 13:10:00,43.63,43.71,43.59,43.67,278702.0,39.1695,39.2413,39.1336,39.2054,278702.0
2022-09-23 13:20:00,43.67,43.68,43.48,43.51,423735.0,39.2054,39.2144,39.0348,39.0618,423735.0
2022-09-23 13:30:00,43.51,43.58,43.47,43.51,261567.0,39.0618,39.1246,39.0259,39.0618,261567.0
2022-09-23 13:40:00,43.5,43.51,43.37,43.43,331432.0,39.0528,39.0618,38.9361,38.9899,331432.0
2022-09-23 13:50:00,43.42,43.47,43.39,43.43,247348.0,38.981,39.0259,38.954,38.9899,247348.0
2022-09-23 14:00:00,43.43,43.54,43.37,43.41,338030.0,38.9899,39.0887,38.9361,38.972,338030.0
2022-09-23 14:10:00,43.41,43.43,43.3,43.33,353307.0,38.972,38.9899,38.8732,38.9002,353307.0
2022-09-23 14:20:00,43.33,43.47,43.3,43.45,396682.0,38.9002,39.0259,38.8732,39.0079,396682.0
2022-09-23 14:30:00,43.45,43.52,43.43,43.46,331609.0,39.0079,39.0707,38.9899,39.0169,331609.0
2022-09-23 14:40:00,43.46,43.58,43.41,43.54,484262.0,39.0169,39.1246,38.972,39.0887,484262.0
2022-09-23 14:50:00,43.54,43.57,43.41,43.46,435825.0,39.0887,39.1156,38.972,39.0169,435825.0
2022-09-23 15:00:00,43.46,43.82,43.45,43.77,683175.0,39.0169,39.3401,39.0079,39.2952,683175.0
2022-09-23 15:10:00,43.77,43.81,43.69,43.74,460025.0,39.2952,39.3311,39.2234,39.2683,460025.0
2022-09-23 15:20:00,43.74,43.77,43.65,43.76,729903.0,39.2683,39.2952,39.1875,39.2862,729903.0
2022-09-23 15:30:00,43.76,43.95,43.75,43.94,873366.0,39.2862,39.4568,39.2772,39.4478,873366.0
2022-09-23 15:40:00,43.95,44.22,43.89,44.2,1270720.0,39.4568,39.6992,39.4029,39.6812,1270720.0
2022-09-23 15:50:00,44.2,44.33,44.11,44.26,3011636.0,39.6812,39.7979,39.6004,39.7351,3011636.0
2022-09-26 09:30:00,43.69,44.18,43.62,43.93,939028.0,39.2234,39.6633,39.1605,39.4388,939028.0
2022-09-26 09:40:00,43.92,44.0,43.55,43.8,517263.0,39.4298,39.5017,39.0977,39.3221,517263.0
2022-09-26 09:50:00,43.82,43.88,43.55,43.61,555167.0,39.3401,39.3939,39.0977,39.1515,555167.0
2022-09-26 10:00:00,43.63,43.7,43.32,43.33,616635.0,39.1695,39.2323,38.8912,38.9002,616635.0
2022-09-26 10:10:00,43.32,43.8,43.18,43.74,684135.0,38.8912,39.3221,38.7655,39.2683,684135.0
2022-09-26 10:20:00,43.74,43.89,43.72,43.82,729172.0,39.2683,39.4029,39.2503,39.3401,729172.0
2022-09-26 10:30:00,43.81,43.81,43.55,43.69,359938.0,39.3311,39.3311,39.0977,39.2234,359938.0
2022-09-26 10:40:00,43.7,43.71,43.41,43.52,348787.0,39.2323,39.2413,38.972,39.0707,348787.0
2022-09-26 10:50:00,43.52,43.56,43.4,43.52,319494.0,39.0707,39.1067,38.963,39.0707,319494.0
2022-09-26 11:00:00,43.52,43.56,43.29,43.3,295782.0,39.0707,39.1067,38.8643,38.8732,295782.0
2022-09-26 11:10:00,43.29,43.36,43.19,43.2,291285.0,38.8643,38.9271,38.7745,38.7835,291285.0
2022-09-26 11:20:00,43.19,43.24,43.11,43.13,436432.0,38.7745,38.8194,38.7027,38.7206,436432.0
2022-09-26 11:30:00,43.12,43.22,43.07,43.11,406777.0,38.7116,38.8014,38.6667,38.7027,406777.0
2022-09-26 11:40:00,43.11,43.23,43.01,43.12,397739.0,38.7027,38.8104,38.6129,38.7116,397739.0
2022-09-26 11:50:00,43.13,43.24,43.06,43.17,217479.0,38.7206,38.8194,38.6578,38.7565,217479.0
2022-09-26 12:00:00,43.15,43.17,43.08,43.11,360399.0,38.7386,38.7565,38.6757,38.7027,360399.0
2022-09-26 12:10:00,43.1,43.23,43.08,43.2,325185.0,38.6937,38.8104,38.6757,38.7835,325185.0
2022-09-26 12:20:00,43.19,43.2,43.04,43.07,334181.0,38.7745,38.7835,38.6398,38.6667,334181.0
2022-09-26 12:30:00,43.05,43.07,42.88,42.91,878588.0,38.6488,38.6667,38.4962,38.5231,878588.0
2022-09-26 12:40:00,42.91,43.04,42.86,42.98,365802.0,38.5231,38.6398,38.4782,38.5859,365802.0
2022-09-26 12:50:00,42.99,43.14,42.98,43.06,272180.0,38.5949,38.7296,38.5859,38.6578,272180.0
2022-09-26 13:00:00,43.06,43.06,42.86,42.87,244772.0,38.6578,38.6578,38.4782,38.4872,244772.0
2022-09-26 13:10:00,42.86,42.88,42.7,42.71,334565.0,38.4782,38.4962,38.3346,38.3436,334565.0
2022-09-26 13:20:00,42.7,42.74,42.57,42.67,376228.0,38.3346,38.3705,38.2179,38.3076,376228.0
2022-09-26 13:30:00,42.67,42.83,42.66,42.77,421605.0,38.3076,38.4513,38.2987,38.3974,421605.0
2022-09-26 13:40:00,42.77,42.84,42.7,42.77,321108.0,38.3974,38.4603,38.3346,38.3974,321108.0
2022-09-26 13:50:00,42.77,42.87,42.65,42.68,270539.0,38.3974,38.4872,38.2897,38.3166,270539.0
2022-09-26 14:00:00,42.68,42.93,42.66,42.9,309073.0,38.3166,38.5411,38.2987,38.5141,309073.0
2022-09-26 14:10:00,42.9,42.95,42.82,42.86,225239.0,38.5141,38.559,38.4423,38.4782,225239.0
2022-09-26 14:20:00,42.85,42.88,42.68,42.68,199535.0,38.4692,38.4962,38.3166,38.3166,199535.0
2022-09-26 14:30:00,42.67,42.79,42.66,42.73,265521.0,38.3076,38.4154,38.2987,38.3615,265521.0
2022-09-26 14:40:00,42.74,43.05,42.73,43.01,433579.0,38.3705,38.6488,38.3615,38.6129,433579.0
2022-09-26 14:50:00,43.01,43.08,42.93,43.02,374897.0,38.6129,38.6757,38.5411,38.6219,374897.0
2022-09-26 15:00:00,43.02,43.13,42.98,43.13,417819.0,38.6219,38.7206,38.5859,38.7206,417819.0
2022-09-26 15:10:00,43.12,43.19,43.03,43.14,489114.0,38.7116,38.7745,38.6308,38.7296,489114.0
2022-09-26 15:20:00,43.14,43.16,43.04,43.09,453353.0,38.7296,38.7475,38.6398,38.6847,453353.0
2022-09-26 15:30:00,43.09,43.1,42.98,43.03,477488.0,38.6847,38.6937,38.5859,38.6308,477488.0
2022-09-26 15:40:00,43.02,43.24,43.01,43.23,723839.0,38.6219,38.8194,38.6129,38.8104,723839.0
2022-09-26 15:50:00,43.22,43.32,43.0,43.03,2139860.0,38.8014,38.8912,38.6039,38.6308,2139860.0
2022-09-27 09:30:00,43.23,43.39,43.01,43.35,666427.0,38.8104,38.954,38.6129,38.9181,666427.0
2022-09-27 09:40:00,43.36,43.38,42.95,42.98,684957.0,38.9271,38.9451,38.559,38.5859,684957.0
2022-09-27 09:50:00,42.98,43.22,42.94,43.12,1022547.0,38.5859,38.8014,38.55,38.7116,1022547.0
2022-09-27 10:00:00,43.13,43.15,42.81,42.85,706879.0,38.7206,38.7386,38.4333,38.4692,706879.0
2022-09-27 10:10:00,42.85,43.03,42.83,42.94,348478.0,38.4692,38.6308,38.4513,38.55,348478.0
2022-09-27 10:20:00,42.95,43.19,42.91,42.93,370011.0,38.559,38.7745,38.5231,38.5411,370011.0
2022-09-27 10:30:00,42.94,43.17,42.93,43.04,269517.0,38.55,38.7565,38.5411,38.6398,269517.0
2022-09-27 10:40:00,43.04,43.15,43.0,43.05,313167.0,38.6398,38.7386,38.6039,38.6488,313167.0
2022-09-27 10:50:00,43.04,43.09,42.98,43.07,215901.0,38.6398,38.6847,38.5859,38.6667,215901.0
2022-09-27 11:00:00,43.07,43.13,42.99,43.12,185764.0,38.6667,38.7206,38.5949,38.7116,185764.0
2022-09-27 11:10:00,43.11,43.14,42.77,42.8,391078.0,38.7027,38.7296,38.3974,38.4244,391078.0
2022-09-27 11:20:00,42.79,42.85,42.64,42.68,558166.0,38.4154,38.4692,38.2807,38.3166,558166.0
2022-09-27 11:30:00,42.69,42.78,42.67,42.75,335140.0,38.3256,38.4064,38.3076,38.3795,335140.0
2022-09-27 11:40:00,42.75,42.77,42.61,42.64,189893.0,38.3795,38.3974,38.2538,38.2807,189893.0
2022-09-27 11:50:00,42.65,42.69,42.47,42.48,559158.0,38.2897,38.3256,38.1281,38.1371,559158.0
2022-09-27 12:00:00,42.47,42.49,42.35,42.37,346842.0,38.1281,38.146,38.0204,38.0383,346842.0
2022-09-27 12:10:00,42.36,42.37,42.09,42.09,453986.0,38.0293,38.0383,37.7869,37.7869,453986.0
2022-09-27 12:20:00,42.09,42.31,42.07,42.25,476983.0,37.7869,37.9844,37.769,37.9306,476983.0
2022-09-27 12:30:00,42.25,42.35,42.22,42.25,350125.0,37.9306,38.0204,37.9036,37.9306,350125.0
2022-09-27 12:40:00,42.24,42.31,42.19,42.3,397886.0,37.9216,37.9844,37.8767,37.9755,397886.0
2022-09-27 12:50:00,42.29,42.44,42.22,42.42,333515.0,37.9665,38.1012,37.9036,38.0832,333515.0
2022-09-27 13:00:00,42.41,42.41,42.24,42.32,779895.0,38.0742,38.0742,37.9216,37.9934,779895.0
2022-09-27 13:10:00,42.34,42.36,42.24,42.33,258541.0,38.0114,38.0293,37.9216,38.0024,258541.0
2022-09-27 13:20:00,42.33,42.34,42.21,42.26,205516.0,38.0024,38.0114,37.8947,37.9396,205516.0
2022-09-27 13:30:00,42.26,42.42,42.24,42.35,212695.0,37.9396,38.0832,37.9216,38.0204,212695.0
2022-09-27 13:40:00,42.35,42.38,42.27,42.32,342233.0,38.0204,38.0473,37.9485,37.9934,342233.0
2022-09-27 13:50:00,42.3,42.38,42.25,42.37,296831.0,37.9755,38.0473,37.9306,38.0383,296831.0
2022-09-27 14:00:00,42.37,42.5,42.35,42.46,220279.0,38.0383,38.155,38.0204,38.1191,220279.0
2022-09-27 14:10:00,42.46,42.47,42.34,42.37,287299.0,38.1191,38.1281,38.0114,38.0383,287299.0
2022-09-27 14:20:00,42.36,42.45,42.31,42.45,208833.0,38.0293,38.1101,37.9844,38.1101,208833.0
2022-09-27 14:30:00,42.44,42.59,42.38,42.57,286009.0,38.1012,38.2358,38.0473,38.2179,286009.0
2022-09-27 14:40:00,42.58,42.77,42.55,42.75,459365.0,38.2268,38.3974,38.1999,38.3795,459365.0
2022-09-27 14:50:00,42.75,42.76,42.66,42.73,242828.0,38.3795,38.3884,38.2987,38.3615,242828.0
2022-09-27 15:00:00,42.73,42.74,42.57,42.71,405951.0,38.3615,38.3705,38.2179,38.3436,405951.0
2022-09-27 15:10:00,42.71,42.75,42.61,42.73,272078.0,38.3436,38.3795,38.2538,38.3615,272078.0
2022-09-27 15:20:00,42.72,42.73,42.54,42.59,426645.0,38.3525,38.3615,38.1909,38.2358,426645.0
2022-09-27 15:30:00,42.6,42.62,42.44,42.47,420070.0,38.2448,38.2628,38.1012,38.1281,420070.0
2022-09-27 15:40:00,42.46,42.64,42.44,42.6,570400.0,38.1191,38.2807,38.1012,38.2448,570400.0
2022-09-27 15:50:00,42.59,42.72,42.55,42.62,1435781.0,38.2358,38.3525,38.1999,38.2628,1435781.0
2022-09-28 09:30:00,42.59,43.01,42.45,42.99,797683.0,38.2358,38.6129,38.1101,38.5949,797683.0
2022-09-28 09:40:00,43.0,43.29,42.93,43.15,679690.0,38.6039,38.8643,38.5411,38.7386,679690.0
2022-09-28 09:50:00,43.15,43.44,43.14,43.3,568725.0,38.7386,38.9989,38.7296,38.8732,568725.0
2022-09-28 10:00:00,43.3,43.48,43.05,43.05,590900.0,38.8732,39.0348,38.6488,38.6488,590900.0
2022-09-28 10:10:00,43.05,43.17,42.93,43.03,403100.0,38.6488,38.7565,38.5411,38.6308,403100.0
2022-09-28 10:20:00,43.03,43.45,43.02,43.44,503862.0,38.6308,39.0079,38.6219,38.9989,503862.0
2022-09-28 10:30:00,43.44,43.56,43.36,43.38,379069.0,38.9989,39.1067,38.9271,38.9451,379069.0
2022-09-28 10:40:00,43.38,43.52,43.34,43.51,335673.0,38.9451,39.0707,38.9091,39.0618,335673.0
2022-09-28 10:50:00,43.5,43.51,43.34,43.36,304108.0,39.0528,39.0618,38.9091,38.9271,304108.0
2022-09-28 11:00:00,43.34,43.47,43.28,43.36,293875.0,38.9091,39.0259,38.8553,38.9271,293875.0
2022-09-28 11:10:00,43.36,43.55,43.35,43.39,500569.0,38.9271,39.0977,38.9181,38.954,500569.0
2022-09-28 11:20:00,43.38,43.49,43.25,43.28,458084.0,38.9451,39.0438,38.8283,38.8553,458084.0
2022-09-28 11:30:00,43.28,43.28,43.04,43.05,484885.0,38.8553,38.8553,38.6398,38.6488,484885.0
2022-09-28 11:40:00,43.05,43.26,43.01,43.23,349615.0,38.6488,38.8373,38.6129,38.8104,349615.0
2022-09-28 11:50:00,43.24,43.3,43.19,43.21,254373.0,38.8194,38.8732,38.7745,38.7924,254373.0
2022-09-28 12:00:00,43.21,43.28,43.12,43.27,194561.0,38.7924,38.8553,38.7116,38.8463,194561.0
2022-09-28 12:10:00,43.27,43.48,43.27,43.48,376501.0,38.8463,39.0348,38.8463,39.0348,376501.0
2022-09-28 12:20:00,43.48,43.48,43.23,43.24,280058.0,39.0348,39.0348,38.8104,38.8194,280058.0
2022-09-28 12:30:00,43.25,43.26,43.14,43.18,336939.0,38.8283,38.8373,38.7296,38.7655,336939.0
2022-09-28 12:40:00,43.16,43.33,43.15,43.2,378918.0,38.7475,38.9002,38.7386,38.7835,378918.0
2022-09-28 12:50:00,43.2,43.24,43.1,43.23,314674.0,38.7835,38.8194,38.6937,38.8104,314674.0
2022-09-28 13:00:00,43.24,43.39,43.19,43.39,244415.0,38.8194,38.954,38.7745,38.954,244415.0
2022-09-28 13:10:00,43.38,43.4,43.29,43.39,212891.0,38.9451,38.963,38.8643,38.954,212891.0
2022-09-28 13:20:00,43.4,43.4,43.22,43.23,200725.0,38.963,38.963,38.8014,38.8104,200725.0
2022-09-28 13:30:00,43.24,43.31,43.15,43.23,263017.0,38.8194,38.8822,38.7386,38.8104,263017.0
2022-09-28 13:40:00,43.23,43.31,43.16,43.17,201440.0,38.8104,38.8822,38.7475,38.7565,201440.0
2022-09-28 13:50:00,43.18,43.2,43.13,43.16,199567.0,38.7655,38.7835,38.7206,38.7475,199567.0
2022-09-28 14:00:00,43.16,43.18,43.08,43.16,245615.0,38.7475,38.7655,38.6757,38.7475,245615.0
2022-09-28 14:10:00,43.16,43.18,43.07,43.12,248359.0,38.7475,38.7655,38.6667,38.7116,248359.0
2022-09-28 14:20:00,43.12,43.16,43.05,43.15,257021.0,38.7116,38.7475,38.6488,38.7386,257021.0
2022-09-28 14:30:00,43.15,43.28,43.14,43.25,338155.0,38.7386,38.8553,38.7296,38.8283,338155.0
2022-09-28 14:40:00,43.25,43.25,43.08,43.13,229234.0,38.8283,38.8283,38.6757,38.7206,229234.0
2022-09-28 14:50:00,43.13,43.23,43.13,43.19,192540.0,38.7206,38.8104,38.7206,38.7745,192540.0
2022-09-28 15:00:00,43.18,43.42,43.16,43.37,365741.0,38.7655,38.981,38.7475,38.9361,365741.0
2022-09-28 15:10:00,43.37,43.41,43.32,43.34,266755.0,38.9361,38.972,38.8912,38.9091,266755.0
2022-09-28 15:20:00,43.34,43.45,43.27,43.44,401637.0,38.9091,39.0079,38.8463,38.9989,401637.0
2022-09-28 15:30:00,43.44,43.6,43.44,43.55,433004.0,38.9989,39.1426,38.9989,39.0977,433004.0
2022-09-28 15:40:00,43.55,43.62,43.53,43.53,416720.0,39.0977,39.1605,39.0797,39.0797,416720.0
2022-09-28 15:50:00,43.52,43.54,43.35,43.36,1426300.0,39.0707,39.0887,38.9181,38.9271,1426300.0
2022-09-29 09:30:00,42.9,43.08,42.61,42.73,562620.0,38.5141,38.6757,38.2538,38.3615,562620.0
2022-09-29 09:40:00,42.72,42.74,42.33,42.4,566600.0,38.3525,38.3705,38.0024,38.0652,566600.0
2022-09-29 09:50:00,42.4,42.6,42.28,42.48,407160.0,38.0652,38.2448,37.9575,38.1371,407160.0
2022-09-29 10:00:00,42.49,42.5,42.23,42.23,319076.0,38.146,38.155,37.9126,37.9126,319076.0
2022-09-29 10:10:00,42.23,42.28,42.04,42.09,369341.0,37.9126,37.9575,37.742,37.7869,369341.0
2022-09-29 10:20:00,42.08,42.23,42.06,42.19,412898.0,37.778,37.9126,37.76,37.8767,412898.0
2022-09-29 10:30:00,42.19,42.19,42.01,42.1,507271.0,37.8767,37.8767,37.7151,37.7959,507271.0
2022-09-29 10:40:00,42.09,42.34,42.09,42.25,376909.0,37.7869,38.0114,37.7869,37.9306,376909.0
2022-09-29 10:50:00,42.24,42.39,42.22,42.27,448399.0,37.9216,38.0563,37.9036,37.9485,448399.0
2022-09-29 11:00:00,42.27,42.53,42.27,42.52,403850.0,37.9485,38.182,37.9485,38.173,403850.0
2022-09-29 11:10:00,42.52,42.55,42.32,42.37,330589.0,38.173,38.1999,37.9934,38.0383,330589.0
2022-09-29 11:20:00,42.38,42.38,42.25,42.29,348348.0,38.0473,38.0473,37.9306,37.9665,348348.0
2022-09-29 11:30:00,42.29,42.43,42.24,42.4,375296.0,37.9665,38.0922,37.9216,38.0652,375296.0
2022-09-29 11:40:00,42.39,42.62,42.35,42.61,240669.0,38.0563,38.2628,38.0204,38.2538,240669.0
2022-09-29 11:50:00,42.61,42.8,42.59,42.63,340901.0,38.2538,38.4244,38.2358,38.2717,340901.0
2022-09-29 12:00:00,42.63,42.72,42.61,42.71,208387.0,38.2717,38.3525,38.2538,38.3436,208387.0
2022-09-29 12:10:00,42.71,42.83,42.52,42.53,416426.0,38.3436,38.4513,38.173,38.182,416426.0
2022-09-29 12:20:00,42.52,42.57,42.47,42.5,205854.0,38.173,38.2179,38.1281,38.155,205854.0
2022-09-29 12:30:00,42.5,42.71,42.49,42.69,301231.0,38.155,38.3436,38.146,38.3256,301231.0
2022-09-29 12:40:00,42.7,42.7,42.47,42.48,149415.0,38.3346,38.3346,38.1281,38.1371,149415.0
2022-09-29 12:50:00,42.48,42.54,42.39,42.42,181946.0,38.1371,38.1909,38.0563,38.0832,181946.0
2022-09-29 13:00:00,42.41,42.42,42.3,42.3,213103.0,38.0742,38.0832,37.9755,37.9755,213103.0
2022-09-29 13:10:00,42.3,42.42,42.29,42.36,184998.0,37.9755,38.0832,37.9665,38.0293,184998.0
2022-09-29 13:20:00,42.35,42.4,42.3,42.33,231894.0,38.0204,38.0652,37.9755,38.0024,231894.0
2022-09-29 13:30:00,42.32,42.45,42.32,42.43,318193.0,37.9934,38.1101,37.9934,38.0922,318193.0
2022-09-29 13:40:00,42.43,42.43,42.32,42.32,260613.0,38.0922,38.0922,37.9934,37.9934,260613.0
2022-09-29 13:50:00,42.32,42.33,42.13,42.16,406913.0,37.9934,38.0024,37.8228,37.8498,406913.0
2022-09-29 14:00:00,42.16,42.24,42.1,42.23,343493.0,37.8498,37.9216,37.7959,37.9126,343493.0
2022-09-29 14:10:00,42.24,42.26,42.17,42.25,264290.0,37.9216,37.9396,37.8588,37.9306,264290.0
2022-09-29 14:20:00,42.24,42.37,42.23,42.33,319933.0,37.9216,38.0383,37.9126,38.0024,319933.0
2022-09-29 14:30:00,42.32,42.45,42.31,42.42,289668.0,37.9934,38.1101,37.9844,38.0832,289668.0
2022-09-29 14:40:00,42.42,42.46,42.31,42.33,261286.0,38.0832,38.1191,37.9844,38.0024,261286.0
2022-09-29 14:50:00,42.33,42.34,42.25,42.27,244136.0,38.0024,38.0114,37.9306,37.9485,244136.0
2022-09-29 15:00:00,42.26,42.4,42.26,42.33,252104.0,37.9396,38.0652,37.9396,38.0024,252104.0
2022-09-29 15:10:00,42.32,42.53,42.3,42.5,303444.0,37.9934,38.182,37.9755,38.155,303444.0
2022-09-29 15:20:00,42.5,42.52,42.37,42.38,514999.0,38.155,38.173,38.0383,38.0473,514999.0
2022-09-29 15:30:00,42.38,42.51,42.34,42.47,513642.0,38.0473,38.164,38.0114,38.1281,513642.0
2022-09-29 15:40:00,42.47,42.51,42.39,42.41,730097.0,38.1281,38.164,38.0563,38.0742,730097.0
2022-09-29 15:50:00,42.42,42.54,42.34,42.41,2044890.0,38.0832,38.1909,38.0114,38.0742,2044890.0
2022-09-30 09:30:00,42.39,42.78,42.39,42.48,643229.0,38.0563,38.4064,38.0563,38.1371,643229.0
2022-09-30 09:40:00,42.46,42.61,42.3,42.5,416885.0,38.1191,38.2538,37.9755,38.155,416885.0
2022-09-30 09:50:00,42.5,42.88,42.49,42.83,348094.0,38.155,38.4962,38.146,38.4513,348094.0
2022-09-30 10:00:00,42.83,42.89,42.67,42.77,301729.0,38.4513,38.5052,38.3076,38.3974,301729.0
2022-09-30 10:10:00,42.78,42.84,42.58,42.66,382007.0,38.4064,38.4603,38.2268,38.2987,382007.0
2022-09-30 10:20:00,42.65,42.68,42.5,42.62,460251.0,38.2897,38.3166,38.155,38.2628,460251.0
2022-09-30 10:30:00,42.62,42.88,42.62,42.77,366951.0,38.2628,38.4962,38.2628,38.3974,366951.0
2022-09-30 10:40:00,42.78,42.8,42.64,42.69,297849.0,38.4064,38.4244,38.2807,38.3256,297849.0
2022-09-30 10:50:00,42.69,42.79,42.64,42.69,262971.0,38.3256,38.4154,38.2807,38.3256,262971.0
2022-09-30 11:00:00,42.7,42.91,42.56,42.88,455661.0,38.3346,38.5231,38.2089,38.4962,455661.0
2022-09-30 11:10:00,42.89,42.97,42.79,42.82,642742.0,38.5052,38.577,38.4154,38.4423,642742.0
2022-09-30 11:20:00,42.82,42.86,42.67,42.68,434090.0,38.4423,38.4782,38.3076,38.3166,434090.0
2022-09-30 11:30:00,42.68,42.74,42.56,42.58,376723.0,38.3166,38.3705,38.2089,38.2268,376723.0
2022-09-30 11:40:00,42.58,42.58,42.23,42.27,652216.0,38.2268,38.2268,37.9126,37.9485,652216.0
2022-09-30 11:50:00,42.27,42.3,42.21,42.27,277953.0,37.9485,37.9755,37.8947,37.9485,277953.0
2022-09-30 12:00:00,42.27,42.27,42.15,42.18,314877.0,37.9485,37.9485,37.8408,37.8677,314877.0
2022-09-30 12:10:00,42.17,42.28,42.16,42.22,284987.0,37.8588,37.9575,37.8498,37.9036,284987.0
2022-09-30 12:20:00,42.22,42.23,42.13,42.16,394215.0,37.9036,37.9126,37.8228,37.8498,394215.0
2022-09-30 12:30:00,42.16,42.31,42.15,42.28,332104.0,37.8498,37.9844,37.8408,37.9575,332104.0
2022-09-30 12:40:00,42.28,42.29,42.21,42.27,156817.0,37.9575,37.9665,37.8947,37.9485,156817.0
2022-09-30 12:50:00,42.27,42.29,42.16,42.23,258279.0,37.9485,37.9665,37.8498,37.9126,258279.0
2022-09-30 13:00:00,42.23,42.24,42.17,42.22,207848.0,37.9126,37.9216,37.8588,37.9036,207848.0
2022-09-30 13:10:00,42.21,42.28,42.16,42.17,160099.0,37.8947,37.9575,37.8498,37.8588,160099.0
2022-09-30 13:20:00,42.16,42.33,42.16,42.31,188821.0,37.8498,38.0024,37.8498,37.9844,188821.0
2022-09-30 13:30:00,42.31,42.34,42.08,42.09,247201.0,37.9844,38.0114,37.778,37.7869,247201.0
2022-09-30 13:40:00,42.1,42.12,41.98,41.99,399438.0,37.7959,37.8139,37.6882,37.6972,399438.0
2022-09-30 13:50:00,41.98,42.07,41.96,42.01,357659.0,37.6882,37.769,37.6702,37.7151,357659.0
2022-09-30 14:00:00,42.01,42.06,41.94,42.02,318132.0,37.7151,37.76,37.6523,37.7241,318132.0
2022-09-30 14:10:00,42.02,42.09,42.0,42.01,198120.0,37.7241,37.7869,37.7061,37.7151,198120.0
2022-09-30 14:20:00,42.01,42.04,41.85,41.88,316587.0,37.7151,37.742,37.5715,37.5984,316587.0
2022-09-30 14:30:00,41.88,41.94,41.84,41.91,277272.0,37.5984,37.6523,37.5625,37.6253,277272.0
2022-09-30 14:40:00,41.92,41.93,41.71,41.8,385760.0,37.6343,37.6433,37.4458,37.5266,385760.0
2022-09-30 14:50:00,41.82,41.86,41.67,41.72,359492.0,37.5445,37.5805,37.4099,37.4548,359492.0
2022-09-30 15:00:00,41.71,41.87,41.7,41.77,440959.0,37.4458,37.5894,37.4368,37.4997,440959.0
2022-09-30 15:10:00,41.77,41.82,41.64,41.73,483339.0,37.4997,37.5445,37.3829,37.4637,483339.0
2022-09-30 15:20:00,41.73,41.81,41.64,41.8,467899.0,37.4637,37.5356,37.3829,37.5266,467899.0
2022-09-30 15:30:00,41.8,41.88,41.71,41.77,382610.0,37.5266,37.5984,37.4458,37.4997,382610.0
2022-09-30 15:40:00,41.77,41.88,41.76,41.87,613341.0,37.4997,37.5984,37.4907,37.5894,613341.0
2022-09-30 15:50:00,41.87,41.88,41.61,41.67,1889867.0,37.5894,37.5984,37.356,37.4099,1889867.0
2022-10-03 09:30:00,41.53,41.86,41.16,41.19,1138911.0,37.2842,37.5805,36.952,36.9789,1138911.0
2022-10-03 09:40:00,41.19,41.64,41.06,41.6,930580.0,36.9789,37.3829,36.8622,37.347,930580.0
2022-10-03 09:50:00,41.6,41.64,41.34,41.42,403062.0,37.347,37.3829,37.1136,37.1854,403062.0
2022-10-03 10:00:00,41.43,41.96,41.42,41.83,687902.0,37.1944,37.6702,37.1854,37.5535,687902.0
2022-10-03 10:10:00,41.83,42.07,41.82,42.02,541878.0,37.5535,37.769,37.5445,37.7241,541878.0
2022-10-03 10:20:00,42.02,42.19,41.97,42.14,457884.0,37.7241,37.8767,37.6792,37.8318,457884.0
2022-10-03 10:30:00,42.15,42.19,42.05,42.09,500974.0,37.8408,37.8767,37.751,37.7869,500974.0
2022-10-03 10:40:00,42.09,42.22,42.02,42.16,443863.0,37.7869,37.9036,37.7241,37.8498,443863.0
2022-10-03 10:50:00,42.16,42.38,42.13,42.27,706537.0,37.8498,38.0473,37.8228,37.9485,706537.0
2022-10-03 11:00:00,42.28,42.38,42.16,42.35,298538.0,37.9575,38.0473,37.8498,38.0204,298538.0
2022-10-03 11:10:00,42.36,42.4,42.27,42.33,285644.0,38.0293,38.0652,37.9485,38.0024,285644.0
2022-10-03 11:20:00,42.33,42.42,42.28,42.37,248228.0,38.0024,38.0832,37.9575,38.0383,248228.0
2022-10-03 11:30:00,42.37,42.48,42.3,42.34,285743.0,38.0383,38.1371,37.9755,38.0114,285743.0
2022-10-03 11:40:00,42.34,42.35,42.21,42.32,229459.0,38.0114,38.0204,37.8947,37.9934,229459.0
2022-10-03 11:50:00,42.32,42.41,42.29,42.29,250689.0,37.9934,38.0742,37.9665,37.9665,250689.0
2022-10-03 12:00:00,42.28,42.42,42.26,42.39,282805.0,37.9575,38.0832,37.9396,38.0563,282805.0
2022-10-03 12:10:00,42.39,42.49,42.34,42.43,332875.0,38.0563,38.146,38.0114,38.0922,332875.0
2022-10-03 12:20:00,42.43,42.47,42.29,42.38,481982.0,38.0922,38.1281,37.9665,38.0473,481982.0
2022-10-03 12:30:00,42.39,42.39,42.26,42.37,352657.0,38.0563,38.0563,37.9396,38.0383,352657.0
2022-10-03 12:40:00,42.37,42.42,42.3,42.39,148341.0,38.0383,38.0832,37.9755,38.0563,148341.0
2022-10-03 12:50:00,42.4,42.48,42.39,42.47,158059.0,38.0652,38.1371,38.0563,38.1281,158059.0
2022-10-03 13:00:00,42.47,42.5,42.38,42.5,178013.0,38.1281,38.155,38.0473,38.155,178013.0
2022-10-03 13:10:00,42.5,42.5,42.39,42.44,131069.0,38.155,38.155,38.0563,38.1012,131069.0
2022-10-03 13:20:00,42.44,42.55,42.42,42.49,192374.0,38.1012,38.1999,38.0832,38.146,192374.0
2022-10-03 13:30:00,42.5,42.66,42.48,42.63,301782.0,38.155,38.2987,38.1371,38.2717,301782.0
2022-10-03 13:40:00,42.63,42.69,42.61,42.63,236921.0,38.2717,38.3256,38.2538,38.2717,236921.0
2022-10-03 13:50:00,42.62,42.65,42.57,42.58,174843.0,38.2628,38.2897,38.2179,38.2268,174843.0
2022-10-03 14:00:00,42.58,42.7,42.57,42.67,225620.0,38.2268,38.3346,38.2179,38.3076,225620.0
2022-10-03 14:10:00,42.67,42.78,42.66,42.77,268848.0,38.3076,38.4064,38.2987,38.3974,268848.0
2022-10-03 14:20:00,42.76,42.79,42.7,42.77,375033.0,38.3884,38.4154,38.3346,38.3974,375033.0
2022-10-03 14:30:00,42.77,42.82,42.72,42.76,336669.0,38.3974,38.4423,38.3525,38.3884,336669.0
2022-10-03 14:40:00,42.75,42.84,42.74,42.82,242347.0,38.3795,38.4603,38.3705,38.4423,242347.0
2022-10-03 14:50:00,42.82,42.92,42.81,42.86,261551.0,38.4423,38.5321,38.4333,38.4782,261551.0
2022-10-03 15:00:00,42.87,42.88,42.79,42.8,218494.0,38.4872,38.4962,38.4154,38.4244,218494.0
2022-10-03 15:10:00,42.8,42.8,42.64,42.68,291236.0,38.4244,38.4244,38.2807,38.3166,291236.0
2022-10-03 15:20:00,42.68,42.76,42.66,42.73,345487.0,38.3166,38.3884,38.2987,38.3615,345487.0
2022-10-03 15:30:00,42.73,42.77,42.66,42.69,405758.0,38.3615,38.3974,38.2987,38.3256,405758.0
2022-10-03 15:40:00,42.69,42.71,42.57,42.61,729242.0,38.3256,38.3436,38.2179,38.2538,729242.0
2022-10-03 15:50:00,42.62,42.64,42.5,42.55,1739064.0,38.2628,38.2807,38.155,38.1999,1739064.0
2022-10-04 09:30:00,43.57,43.82,43.47,43.81,947917.0,39.1156,39.3401,39.0259,39.3311,947917.0
2022-10-04 09:40:00,43.81,44.22,43.7,44.11,1109606.0,39.3311,39.6992,39.2323,39.6004,1109606.0
2022-10-04 09:50:00,44.11,44.18,43.93,44.18,489819.0,39.6004,39.6633,39.4388,39.6633,489819.0
2022-10-04 10:00:00,44.18,44.35,44.13,44.18,932023.0,39.6633,39.8159,39.6184,39.6633,932023.0
2022-10-04 10:10:00,44.17,44.2,44.04,44.1,299997.0,39.6543,39.6812,39.5376,39.5914,299997.0
2022-10-04 10:20:00,44.09,44.17,44.02,44.07,451145.0,39.5825,39.6543,39.5196,39.5645,451145.0
2022-10-04 10:30:00,44.07,44.31,44.06,44.29,521713.0,39.5645,39.78,39.5555,39.762,521713.0
2022-10-04 10:40:00,44.29,44.41,44.26,44.39,464233.0,39.762,39.8698,39.7351,39.8518,464233.0
2022-10-04 10:50:00,44.38,44.43,44.24,44.41,279958.0,39.8428,39.8877,39.7171,39.8698,279958.0
2022-10-04 11:00:00,44.4,44.5,44.35,44.43,367696.0,39.8608,39.9506,39.8159,39.8877,367696.0
2022-10-04 11:10:00,44.44,44.53,44.38,44.53,397251.0,39.8967,39.9775,39.8428,39.9775,397251.0
2022-10-04 11:20:00,44.53,44.59,44.46,44.54,312205.0,39.9775,40.0314,39.9146,39.9865,312205.0
2022-10-04 11:30:00,44.55,44.61,44.49,44.6,548363.0,39.9954,40.0493,39.9416,40.0403,548363.0
2022-10-04 11:40:00,44.6,44.61,44.49,44.59,249785.0,40.0403,40.0493,39.9416,40.0314,249785.0
2022-10-04 11:50:00,44.59,44.65,44.58,44.65,240314.0,40.0314,40.0852,40.0224,40.0852,240314.0
2022-10-04 12:00:00,44.65,44.67,44.5,44.52,362467.0,40.0852,40.1032,39.9506,39.9685,362467.0
2022-10-04 12:10:00,44.52,44.74,44.5,44.71,379852.0,39.9685,40.166,39.9506,40.1391,379852.0
2022-10-04 12:20:00,44.7,44.74,44.65,44.69,347687.0,40.1301,40.166,40.0852,40.1211,347687.0
2022-10-04 12:30:00,44.69,44.75,44.61,44.64,221518.0,40.1211,40.175,40.0493,40.0762,221518.0
2022-10-04 12:40:00,44.63,44.64,44.53,44.54,282968.0,40.0673,40.0762,39.9775,39.9865,282968.0
2022-10-04 12:50:00,44.53,44.57,44.46,44.54,227792.0,39.9775,40.0134,39.9146,39.9865,227792.0
2022-10-04 13:00:00,44.53,44.54,44.35,44.36,298139.0,39.9775,39.9865,39.8159,39.8249,298139.0
2022-10-04 13:10:00,44.36,44.41,44.25,44.26,321546.0,39.8249,39.8698,39.7261,39.7351,321546.0
2022-10-04 13:20:00,44.25,44.37,44.21,44.37,190946.0,39.7261,39.8338,39.6902,39.8338,190946.0
2022-10-04 13:30:00,44.37,44.39,44.22,44.29,201390.0,39.8338,39.8518,39.6992,39.762,201390.0
2022-10-04 13:40:00,44.29,44.3,44.22,44.3,300320.0,39.762,39.771,39.6992,39.771,300320.0
2022-10-04 13:50:00,44.29,44.44,44.29,44.36,314814.0,39.762,39.8967,39.762,39.8249,314814.0
2022-10-04 14:00:00,44.36,44.45,44.33,44.41,271026.0,39.8249,39.9057,39.7979,39.8698,271026.0
2022-10-04 14:10:00,44.41,44.42,44.31,44.33,291994.0,39.8698,39.8787,39.78,39.7979,291994.0
2022-10-04 14:20:00,44.33,44.38,44.27,44.27,211720.0,39.7979,39.8428,39.7441,39.7441,211720.0
2022-10-04 14:30:00,44.27,44.36,44.24,44.28,217516.0,39.7441,39.8249,39.7171,39.753,217516.0
2022-10-04 14:40:00,44.27,44.38,44.23,44.37,311197.0,39.7441,39.8428,39.7082,39.8338,311197.0
2022-10-04 14:50:00,44.38,44.41,44.32,44.32,194037.0,39.8428,39.8698,39.789,39.789,194037.0
2022-10-04 15:00:00,44.32,44.35,44.22,44.24,251124.0,39.789,39.8159,39.6992,39.7171,251124.0
2022-10-04 15:10:00,44.25,44.29,44.16,44.27,267268.0,39.7261,39.762,39.6453,39.7441,267268.0
2022-10-04 15:20:00,44.27,44.34,44.23,44.28,332008.0,39.7441,39.8069,39.7082,39.753,332008.0
2022-10-04 15:30:00,44.27,44.35,44.21,44.28,594227.0,39.7441,39.8159,39.6902,39.753,594227.0
2022-10-04 15:40:00,44.28,44.31,44.2,44.3,784042.0,39.753,39.78,39.6812,39.771,784042.0
2022-10-04 15:50:00,44.29,44.44,44.29,44.42,1448423.0,39.762,39.8967,39.762,39.8787,1448423.0
2022-10-05 09:30:00,43.76,43.81,43.21,43.3,1215845.0,39.2862,39.3311,38.7924,38.8732,1215845.0
2022-10-05 09:40:00,43.3,43.58,43.25,43.5,609498.0,38.8732,39.1246,38.8283,39.0528,609498.0
2022-10-05 09:50:00,43.49,43.71,43.41,43.63,292714.0,39.0438,39.2413,38.972,39.1695,292714.0
2022-10-05 10:00:00,43.62,43.63,43.28,43.32,338775.0,39.1605,39.1695,38.8553,38.8912,338775.0
2022-10-05 10:10:00,43.33,43.49,43.26,43.41,303090.0,38.9002,39.0438,38.8373,38.972,303090.0
2022-10-05 10:20:00,43.41,43.48,43.26,43.33,231026.0,38.972,39.0348,38.8373,38.9002,231026.0
2022-10-05 10:30:00,43.32,43.33,43.17,43.23,276467.0,38.8912,38.9002,38.7565,38.8104,276467.0
2022-10-05 10:40:00,43.23,43.3,43.14,43.2,297941.0,38.8104,38.8732,38.7296,38.7835,297941.0
2022-10-05 10:50:00,43.19,43.27,43.11,43.2,215470.0,38.7745,38.8463,38.7027,38.7835,215470.0
2022-10-05 11:00:00,43.2,43.32,43.17,43.22,176565.0,38.7835,38.8912,38.7565,38.8014,176565.0
2022-10-05 11:10:00,43.22,43.53,43.16,43.51,369793.0,38.8014,39.0797,38.7475,39.0618,369793.0
2022-10-05 11:20:00,43.52,43.53,43.44,43.48,216376.0,39.0707,39.0797,38.9989,39.0348,216376.0
2022-10-05 11:30:00,43.49,43.62,43.41,43.61,229197.0,39.0438,39.1605,38.972,39.1515,229197.0
2022-10-05 11:40:00,43.61,43.61,43.43,43.43,314818.0,39.1515,39.1515,38.9899,38.9899,314818.0
2022-10-05 11:50:00,43.43,43.43,43.37,43.42,116896.0,38.9899,38.9899,38.9361,38.981,116896.0
2022-10-05 12:00:00,43.41,43.6,43.31,43.55,229577.0,38.972,39.1426,38.8822,39.0977,229577.0
2022-10-05 12:10:00,43.55,43.7,43.54,43.64,176745.0,39.0977,39.2323,39.0887,39.1785,176745.0
2022-10-05 12:20:00,43.65,43.65,43.48,43.52,157239.0,39.1875,39.1875,39.0348,39.0707,157239.0
2022-10-05 12:30:00,43.51,43.53,43.42,43.48,115536.0,39.0618,39.0797,38.981,39.0348,115536.0
2022-10-05 12:40:00,43.48,43.62,43.42,43.62,260048.0,39.0348,39.1605,38.981,39.1605,260048.0
2022-10-05 12:50:00,43.62,43.65,43.52,43.53,169242.0,39.1605,39.1875,39.0707,39.0797,169242.0
2022-10-05 13:00:00,43.53,43.68,43.5,43.6,180891.0,39.0797,39.2144,39.0528,39.1426,180891.0
2022-10-05 13:10:00,43.61,43.8,43.61,43.8,140439.0,39.1515,39.3221,39.1515,39.3221,140439.0
2022-10-05 13:20:00,43.81,43.87,43.73,43.75,165113.0,39.3311,39.385,39.2593,39.2772,165113.0
2022-10-05 13:30:00,43.75,43.82,43.7,43.82,210853.0,39.2772,39.3401,39.2323,39.3401,210853.0
2022-10-05 13:40:00,43.82,43.82,43.69,43.75,147024.0,39.3401,39.3401,39.2234,39.2772,147024.0
2022-10-05 13:50:00,43.73,43.76,43.63,43.64,143330.0,39.2593,39.2862,39.1695,39.1785,143330.0
2022-10-05 14:00:00,43.63,43.74,43.61,43.68,111769.0,39.1695,39.2683,39.1515,39.2144,111769.0
2022-10-05 14:10:00,43.68,43.8,43.68,43.78,152428.0,39.2144,39.3221,39.2144,39.3042,152428.0
2022-10-05 14:20:00,43.77,43.8,43.71,43.79,126614.0,39.2952,39.3221,39.2413,39.3131,126614.0
2022-10-05 14:30:00,43.78,43.8,43.71,43.76,124750.0,39.3042,39.3221,39.2413,39.2862,124750.0
2022-10-05 14:40:00,43.76,43.82,43.75,43.79,90185.0,39.2862,39.3401,39.2772,39.3131,90185.0
2022-10-05 14:50:00,43.79,43.85,43.77,43.84,129460.0,39.3131,39.367,39.2952,39.358,129460.0
2022-10-05 15:00:00,43.85,43.98,43.83,43.89,228470.0,39.367,39.4837,39.349,39.4029,228470.0
2022-10-05 15:10:00,43.89,43.98,43.84,43.96,230423.0,39.4029,39.4837,39.358,39.4658,230423.0
2022-10-05 15:20:00,43.96,43.98,43.89,43.91,185018.0,39.4658,39.4837,39.4029,39.4209,185018.0
2022-10-05 15:30:00,43.91,44.0,43.9,43.95,324146.0,39.4209,39.5017,39.4119,39.4568,324146.0
2022-10-05 15:40:00,43.94,44.0,43.89,43.94,360680.0,39.4478,39.5017,39.4029,39.4478,360680.0
2022-10-05 15:50:00,43.93,43.94,43.78,43.85,1227604.0,39.4388,39.4478,39.3042,39.367,1227604.0
2022-10-06 09:30:00,43.42,43.7,43.28,43.6,569852.0,38.981,39.2323,38.8553,39.1426,569852.0
2022-10-06 09:40:00,43.61,43.8,43.43,43.47,354236.0,39.1515,39.3221,38.9899,39.0259,354236.0
2022-10-06 09:50:00,43.48,43.62,43.45,43.5,311683.0,39.0348,39.1605,39.0079,39.0528,311683.0
2022-10-06 10:00:00,43.51,43.55,43.39,43.45,372284.0,39.0618,39.0977,38.954,39.0079,372284.0
2022-10-06 10:10:00,43.44,43.45,43.25,43.37,366991.0,38.9989,39.0079,38.8283,38.9361,366991.0
2022-10-06 10:20:00,43.36,43.45,43.16,43.18,400028.0,38.9271,39.0079,38.7475,38.7655,400028.0
2022-10-06 10:30:00,43.17,43.19,43.01,43.1,648534.0,38.7565,38.7745,38.6129,38.6937,648534.0
2022-10-06 10:40:00,43.11,43.28,43.1,43.27,360612.0,38.7027,38.8553,38.6937,38.8463,360612.0
2022-10-06 10:50:00,43.27,43.35,43.22,43.31,265036.0,38.8463,38.9181,38.8014,38.8822,265036.0
2022-10-06 11:00:00,43.3,43.35,43.24,43.25,353645.0,38.8732,38.9181,38.8194,38.8283,353645.0
2022-10-06 11:10:00,43.25,43.37,43.15,43.37,223597.0,38.8283,38.9361,38.7386,38.9361,223597.0
2022-10-06 11:20:00,43.38,43.42,43.28,43.37,326664.0,38.9451,38.981,38.8553,38.9361,326664.0
2022-10-06 11:30:00,43.37,43.41,43.28,43.3,213743.0,38.9361,38.972,38.8553,38.8732,213743.0
2022-10-06 11:40:00,43.29,43.35,43.24,43.3,187454.0,38.8643,38.9181,38.8194,38.8732,187454.0
2022-10-06 11:50:00,43.3,43.4,43.13,43.16,303490.0,38.8732,38.963,38.7206,38.7475,303490.0
2022-10-06 12:00:00,43.17,43.19,43.07,43.13,289757.0,38.7565,38.7745,38.6667,38.7206,289757.0
2022-10-06 12:10:00,43.13,43.17,43.01,43.1,239008.0,38.7206,38.7565,38.6129,38.6937,239008.0
2022-10-06 12:20:00,43.1,43.31,43.1,43.29,253890.0,38.6937,38.8822,38.6937,38.8643,253890.0
2022-10-06 12:30:00,43.3,43.3,43.22,43.3,142788.0,38.8732,38.8732,38.8014,38.8732,142788.0
2022-10-06 12:40:00,43.3,43.36,43.26,43.32,175961.0,38.8732,38.9271,38.8373,38.8912,175961.0
2022-10-06 12:50:00,43.32,43.32,43.17,43.18,152469.0,38.8912,38.8912,38.7565,38.7655,152469.0
2022-10-06 13:00:00,43.19,43.22,43.07,43.09,134256.0,38.7745,38.8014,38.6667,38.6847,134256.0
2022-10-06 13:10:00,43.09,43.22,43.07,43.13,178316.0,38.6847,38.8014,38.6667,38.7206,178316.0
2022-10-06 13:20:00,43.13,43.19,43.09,43.18,214926.0,38.7206,38.7745,38.6847,38.7655,214926.0
2022-10-06 13:30:00,43.18,43.18,43.04,43.06,121533.0,38.7655,38.7655,38.6398,38.6578,121533.0
2022-10-06 13:40:00,43.05,43.13,43.05,43.12,133346.0,38.6488,38.7206,38.6488,38.7116,133346.0
2022-10-06 13:50:00,43.12,43.12,43.05,43.09,114021.0,38.7116,38.7116,38.6488,38.6847,114021.0
2022-10-06 14:00:00,43.09,43.1,42.93,42.95,274451.0,38.6847,38.6937,38.5411,38.559,274451.0
2022-10-06 14:10:00,42.95,42.97,42.86,42.89,262156.0,38.559,38.577,38.4782,38.5052,262156.0
2022-10-06 14:20:00,42.89,43.01,42.88,42.97,281758.0,38.5052,38.6129,38.4962,38.577,281758.0
2022-10-06 14:30:00,42.98,43.04,42.91,42.96,135869.0,38.5859,38.6398,38.5231,38.568,135869.0
2022-10-06 14:40:00,42.95,43.0,42.87,42.88,205887.0,38.559,38.6039,38.4872,38.4962,205887.0
2022-10-06 14:50:00,42.87,42.94,42.79,42.91,242814.0,38.4872,38.55,38.4154,38.5231,242814.0
2022-10-06 15:00:00,42.91,42.98,42.86,42.97,161465.0,38.5231,38.5859,38.4782,38.577,161465.0
2022-10-06 15:10:00,42.97,43.06,42.89,43.0,452504.0,38.577,38.6578,38.5052,38.6039,452504.0
2022-10-06 15:20:00,42.99,43.14,42.96,43.09,401414.0,38.5949,38.7296,38.568,38.6847,401414.0
2022-10-06 15:30:00,43.08,43.09,42.98,42.98,352161.0,38.6757,38.6847,38.5859,38.5859,352161.0
2022-10-06 15:40:00,42.98,43.13,42.96,43.05,520528.0,38.5859,38.7206,38.568,38.6488,520528.0
2022-10-06 15:50:00,43.05,43.15,43.02,43.06,1315430.0,38.6488,38.7386,38.6219,38.6578,1315430.0
2022-10-07 09:30:00,42.7,42.79,42.47,42.69,643810.0,38.3346,38.4154,38.1281,38.3256,643810.0
2022-10-07 09:40:00,42.7,42.79,42.31,42.34,630344.0,38.3346,38.4154,37.9844,38.0114,630344.0
2022-10-07 09:50:00,42.34,42.4,42.2,42.23,453412.0,38.0114,38.0652,37.8857,37.9126,453412.0
2022-10-07 10:00:00,42.22,42.32,42.18,42.25,339656.0,37.9036,37.9934,37.8677,37.9306,339656.0
2022-10-07 10:10:00,42.25,42.39,42.24,42.38,263615.0,37.9306,38.0563,37.9216,38.0473,263615.0
2022-10-07 10:20:00,42.38,42.48,42.32,42.36,302977.0,38.0473,38.1371,37.9934,38.0293,302977.0
2022-10-07 10:30:00,42.35,42.4,42.29,42.37,184255.0,38.0204,38.0652,37.9665,38.0383,184255.0
2022-10-07 10:40:00,42.36,42.59,42.36,42.54,224386.0,38.0293,38.2358,38.0293,38.1909,224386.0
2022-10-07 10:50:00,42.54,42.6,42.44,42.57,214827.0,38.1909,38.2448,38.1012,38.2179,214827.0
2022-10-07 11:00:00,42.57,42.68,42.48,42.48,181707.0,38.2179,38.3166,38.1371,38.1371,181707.0
2022-10-07 11:10:00,42.48,42.53,42.39,42.39,282114.0,38.1371,38.182,38.0563,38.0563,282114.0
2022-10-07 11:20:00,42.39,42.48,42.35,42.45,198651.0,38.0563,38.1371,38.0204,38.1101,198651.0
2022-10-07 11:30:00,42.45,42.54,42.38,42.49,332293.0,38.1101,38.1909,38.0473,38.146,332293.0
2022-10-07 11:40:00,42.48,42.49,42.27,42.27,294913.0,38.1371,38.146,37.9485,37.9485,294913.0
2022-10-07 11:50:00,42.28,42.33,42.26,42.29,215065.0,37.9575,38.0024,37.9396,37.9665,215065.0
2022-10-07 12:00:00,42.29,42.36,42.26,42.29,335866.0,37.9665,38.0293,37.9396,37.9665,335866.0
2022-10-07 12:10:00,42.29,42.36,42.22,42.33,464858.0,37.9665,38.0293,37.9036,38.0024,464858.0
2022-10-07 12:20:00,42.33,42.35,42.2,42.27,264397.0,38.0024,38.0204,37.8857,37.9485,264397.0
2022-10-07 12:30:00,42.27,42.29,42.21,42.25,211737.0,37.9485,37.9665,37.8947,37.9306,211737.0
2022-10-07 12:40:00,42.25,42.25,42.11,42.12,217460.0,37.9306,37.9306,37.8049,37.8139,217460.0
2022-10-07 12:50:00,42.13,42.28,42.11,42.23,228609.0,37.8228,37.9575,37.8049,37.9126,228609.0
2022-10-07 13:00:00,42.23,42.23,42.13,42.16,201687.0,37.9126,37.9126,37.8228,37.8498,201687.0
2022-10-07 13:10:00,42.16,42.25,42.15,42.23,191526.0,37.8498,37.9306,37.8408,37.9126,191526.0
2022-10-07 13:20:00,42.23,42.26,42.18,42.23,158993.0,37.9126,37.9396,37.8677,37.9126,158993.0
2022-10-07 13:30:00,42.22,42.24,42.15,42.19,175366.0,37.9036,37.9216,37.8408,37.8767,175366.0
2022-10-07 13:40:00,42.2,42.28,42.19,42.21,186691.0,37.8857,37.9575,37.8767,37.8947,186691.0
2022-10-07 13:50:00,42.22,42.27,42.16,42.19,219494.0,37.9036,37.9485,37.8498,37.8767,219494.0
2022-10-07 14:00:00,42.19,42.24,42.14,42.23,191359.0,37.8767,37.9216,37.8318,37.9126,191359.0
2022-10-07 14:10:00,42.23,42.28,42.16,42.19,215155.0,37.9126,37.9575,37.8498,37.8767,215155.0
2022-10-07 14:20:00,42.19,42.21,42.09,42.11,268891.0,37.8767,37.8947,37.7869,37.8049,268891.0
2022-10-07 14:30:00,42.1,42.12,42.05,42.11,197969.0,37.7959,37.8139,37.751,37.8049,197969.0
2022-10-07 14:40:00,42.11,42.13,42.03,42.08,190528.0,37.8049,37.8228,37.7331,37.778,190528.0
2022-10-07 14:50:00,42.08,42.12,42.07,42.09,208985.0,37.778,37.8139,37.769,37.7869,208985.0
2022-10-07 15:00:00,42.09,42.2,42.07,42.09,280885.0,37.7869,37.8857,37.769,37.7869,280885.0
2022-10-07 15:10:00,42.09,42.14,42.06,42.08,267725.0,37.7869,37.8318,37.76,37.778,267725.0
2022-10-07 15:20:00,42.07,42.1,41.96,42.02,405914.0,37.769,37.7959,37.6702,37.7241,405914.0
2022-10-07 15:30:00,42.02,42.07,41.94,42.07,671899.0,37.7241,37.769,37.6523,37.769,671899.0
2022-10-07 15:40:00,42.07,42.2,42.05,42.11,715584.0,37.769,37.8857,37.751,37.8049,715584.0
2022-10-07 15:50:00,42.12,42.24,42.11,42.22,1521583.0,37.8139,37.9216,37.8049,37.9036,1521583.0
2022-10-10 09:30:00,42.49,42.61,42.18,42.35,523417.0,38.146,38.2538,37.8677,38.0204,523417.0
2022-10-10 09:40:00,42.36,42.45,42.24,42.3,294862.0,38.0293,38.1101,37.9216,37.9755,294862.0
2022-10-10 09:50:00,42.3,42.33,41.88,41.89,354446.0,37.9755,38.0024,37.5984,37.6074,354446.0
2022-10-10 10:00:00,41.88,42.04,41.83,41.95,361343.0,37.5984,37.742,37.5535,37.6613,361343.0
2022-10-10 10:10:00,41.95,42.07,41.94,41.97,178153.0,37.6613,37.769,37.6523,37.6792,178153.0
2022-10-10 10:20:00,41.97,42.09,41.89,42.06,264371.0,37.6792,37.7869,37.6074,37.76,264371.0
2022-10-10 10:30:00,42.07,42.13,41.76,41.8,438504.0,37.769,37.8228,37.4907,37.5266,438504.0
2022-10-10 10:40:00,41.77,41.85,41.68,41.81,269969.0,37.4997,37.5715,37.4189,37.5356,269969.0
2022-10-10 10:50:00,41.79,41.85,41.75,41.83,161756.0,37.5176,37.5715,37.4817,37.5535,161756.0
2022-10-10 11:00:00,41.81,41.82,41.69,41.77,183503.0,37.5356,37.5445,37.4278,37.4997,183503.0
2022-10-10 11:10:00,41.78,41.89,41.78,41.84,203983.0,37.5086,37.6074,37.5086,37.5625,203983.0
2022-10-10 11:20:00,41.83,41.98,41.83,41.86,243491.0,37.5535,37.6882,37.5535,37.5805,243491.0
2022-10-10 11:30:00,41.87,41.88,41.75,41.76,228535.0,37.5894,37.5984,37.4817,37.4907,228535.0
2022-10-10 11:40:00,41.76,41.82,41.68,41.8,205063.0,37.4907,37.5445,37.4189,37.5266,205063.0
2022-10-10 11:50:00,41.8,41.87,41.76,41.79,227170.0,37.5266,37.5894,37.4907,37.5176,227170.0
2022-10-10 12:00:00,41.78,41.84,41.73,41.77,151955.0,37.5086,37.5625,37.4637,37.4997,151955.0
2022-10-10 12:10:00,41.77,41.82,41.74,41.75,151125.0,37.4997,37.5445,37.4727,37.4817,151125.0
2022-10-10 12:20:00,41.74,41.75,41.63,41.66,219422.0,37.4727,37.4817,37.374,37.4009,219422.0
2022-10-10 12:30:00,41.66,41.69,41.57,41.66,255786.0,37.4009,37.4278,37.3201,37.4009,255786.0
2022-10-10 12:40:00,41.66,41.67,41.61,41.63,150760.0,37.4009,37.4099,37.356,37.374,150760.0
2022-10-10 12:50:00,41.62,41.65,41.55,41.58,274198.0,37.365,37.3919,37.3021,37.3291,274198.0
2022-10-10 13:00:00,41.58,41.58,41.53,41.56,132320.0,37.3291,37.3291,37.2842,37.3111,132320.0
2022-10-10 13:10:00,41.55,41.66,41.52,41.59,234910.0,37.3021,37.4009,37.2752,37.3381,234910.0
2022-10-10 13:20:00,41.58,41.62,41.55,41.61,182167.0,37.3291,37.365,37.3021,37.356,182167.0
2022-10-10 13:30:00,41.61,41.69,41.6,41.64,243085.0,37.356,37.4278,37.347,37.3829,243085.0
2022-10-10 13:40:00,41.65,41.88,41.58,41.84,337004.0,37.3919,37.5984,37.3291,37.5625,337004.0
2022-10-10 13:50:00,41.83,41.93,41.81,41.87,193411.0,37.5535,37.6433,37.5356,37.5894,193411.0
2022-10-10 14:00:00,41.87,41.89,41.8,41.82,126304.0,37.5894,37.6074,37.5266,37.5445,126304.0
2022-10-10 14:10:00,41.82,41.85,41.77,41.8,188384.0,37.5445,37.5715,37.4997,37.5266,188384.0
2022-10-10 14:20:00,41.8,41.84,41.72,41.73,297289.0,37.5266,37.5625,37.4548,37.4637,297289.0
2022-10-10 14:30:00,41.73,41.83,41.7,41.8,164457.0,37.4637,37.5535,37.4368,37.5266,164457.0
2022-10-10 14:40:00,41.8,41.83,41.68,41.69,217301.0,37.5266,37.5535,37.4189,37.4278,217301.0
2022-10-10 14:50:00,41.68,41.72,41.61,41.65,170477.0,37.4189,37.4548,37.356,37.3919,170477.0
2022-10-10 15:00:00,41.64,41.69,41.56,41.67,201067.0,37.3829,37.4278,37.3111,37.4099,201067.0
2022-10-10 15:10:00,41.67,41.8,41.61,41.77,244293.0,37.4099,37.5266,37.356,37.4997,244293.0
2022-10-10 15:20:00,41.78,41.8,41.67,41.71,329677.0,37.5086,37.5266,37.4099,37.4458,329677.0
2022-10-10 15:30:00,41.71,41.75,41.66,41.71,316382.0,37.4458,37.4817,37.4009,37.4458,316382.0
2022-10-10 15:40:00,41.71,41.78,41.63,41.73,385030.0,37.4458,37.5086,37.374,37.4637,385030.0
2022-10-10 15:50:00,41.73,41.79,41.61,41.61,1132583.0,37.4637,37.5176,37.356,37.356,1132583.0
2022-10-11 09:30:00,41.27,41.36,40.92,41.02,1009291.0,37.0508,37.1316,36.7366,36.8263,1009291.0
2022-10-11 09:40:00,41.02,41.07,40.66,40.76,513606.0,36.8263,36.8712,36.5031,36.5929,513606.0
2022-10-11 09:50:00,40.77,40.97,40.76,40.86,363298.0,36.6019,36.7814,36.5929,36.6827,363298.0
2022-10-11 10:00:00,40.85,40.85,40.59,40.64,345399.0,36.6737,36.6737,36.4403,36.4852,345399.0
2022-10-11 10:10:00,40.64,40.88,40.53,40.83,349000.0,36.4852,36.7006,36.3864,36.6558,349000.0
2022-10-11 10:20:00,40.83,40.89,40.75,40.83,301205.0,36.6558,36.7096,36.5839,36.6558,301205.0
2022-10-11 10:30:00,40.83,40.9,40.71,40.76,389112.0,36.6558,36.7186,36.548,36.5929,389112.0
2022-10-11 10:40:00,40.76,40.93,40.75,40.8,447865.0,36.5929,36.7455,36.5839,36.6288,447865.0
2022-10-11 10:50:00,40.8,40.88,40.71,40.73,246592.0,36.6288,36.7006,36.548,36.566,246592.0
2022-10-11 11:00:00,40.72,40.95,40.71,40.91,285959.0,36.557,36.7635,36.548,36.7276,285959.0
2022-10-11 11:10:00,40.91,41.09,40.87,41.02,362570.0,36.7276,36.8892,36.6917,36.8263,362570.0
2022-10-11 11:20:00,41.03,41.1,40.97,41.02,231024.0,36.8353,36.8982,36.7814,36.8263,231024.0
2022-10-11 11:30:00,41.04,41.24,41.03,41.19,353695.0,36.8443,37.0238,36.8353,36.9789,353695.0
2022-10-11 11:40:00,41.19,41.4,41.11,41.39,315224.0,36.9789,37.1675,36.9071,37.1585,315224.0
2022-10-11 11:50:00,41.39,41.47,41.33,41.36,284516.0,37.1585,37.2303,37.1046,37.1316,284516.0
2022-10-11 12:00:00,41.36,41.38,41.15,41.17,236324.0,37.1316,37.1495,36.943,36.961,236324.0
2022-10-11 12:10:00,41.17,41.36,41.15,41.36,246060.0,36.961,37.1316,36.943,37.1316,246060.0
2022-10-11 12:20:00,41.36,41.48,41.33,41.38,298939.0,37.1316,37.2393,37.1046,37.1495,298939.0
2022-10-11 12:30:00,41.38,41.45,41.36,41.42,217072.0,37.1495,37.2124,37.1316,37.1854,217072.0
2022-10-11 12:40:00,41.42,41.55,41.4,41.54,236577.0,37.1854,37.3021,37.1675,37.2932,236577.0
2022-10-11 12:50:00,41.54,41.56,41.38,41.41,250347.0,37.2932,37.3111,37.1495,37.1765,250347.0
2022-10-11 13:00:00,41.42,41.45,41.3,41.37,271718.0,37.1854,37.2124,37.0777,37.1405,271718.0
2022-10-11 13:10:00,41.37,41.37,41.24,41.27,341788.0,37.1405,37.1405,37.0238,37.0508,341788.0
2022-10-11 13:20:00,41.27,41.35,41.22,41.25,300613.0,37.0508,37.1226,37.0059,37.0328,300613.0
2022-10-11 13:30:00,41.24,41.28,41.16,41.27,236169.0,37.0238,37.0597,36.952,37.0508,236169.0
2022-10-11 13:40:00,41.27,41.44,41.26,41.38,239077.0,37.0508,37.2034,37.0418,37.1495,239077.0
2022-10-11 13:50:00,41.37,41.48,41.35,41.48,330457.0,37.1405,37.2393,37.1226,37.2393,330457.0
2022-10-11 14:00:00,41.47,41.48,41.31,41.34,290238.0,37.2303,37.2393,37.0867,37.1136,290238.0
2022-10-11 14:10:00,41.34,41.35,41.24,41.24,225401.0,37.1136,37.1226,37.0238,37.0238,225401.0
2022-10-11 14:20:00,41.24,41.33,41.22,41.3,208833.0,37.0238,37.1046,37.0059,37.0777,208833.0
2022-10-11 14:30:00,41.3,41.39,41.28,41.32,218810.0,37.0777,37.1585,37.0597,37.0957,218810.0
2022-10-11 14:40:00,41.32,41.36,41.01,41.04,347465.0,37.0957,37.1316,36.8174,36.8443,347465.0
2022-10-11 14:50:00,41.04,41.05,40.73,40.73,301722.0,36.8443,36.8533,36.566,36.566,301722.0
2022-10-11 15:00:00,40.73,40.76,40.59,40.61,470045.0,36.566,36.5929,36.4403,36.4582,470045.0
2022-10-11 15:10:00,40.61,40.66,40.51,40.62,537127.0,36.4582,36.5031,36.3685,36.4672,537127.0
2022-10-11 15:20:00,40.62,40.67,40.48,40.54,589010.0,36.4672,36.5121,36.3415,36.3954,589010.0
2022-10-11 15:30:00,40.53,40.58,40.42,40.58,631341.0,36.3864,36.4313,36.2877,36.4313,631341.0
2022-10-11 15:40:00,40.57,40.58,40.45,40.56,851278.0,36.4223,36.4313,36.3146,36.4134,851278.0
2022-10-11 15:50:00,40.56,40.57,40.43,40.47,1555873.0,36.4134,36.4223,36.2966,36.3326,1555873.0
2022-10-12 09:30:00,40.39,40.62,40.04,40.52,1044055.0,36.2607,36.4672,35.9465,36.3774,1044055.0
2022-10-12 09:40:00,40.52,40.52,40.25,40.3,556448.0,36.3774,36.3774,36.1351,36.1799,556448.0
2022-10-12 09:50:00,40.3,40.48,40.29,40.44,525679.0,36.1799,36.3415,36.171,36.3056,525679.0
2022-10-12 10:00:00,40.44,40.63,40.39,40.44,508482.0,36.3056,36.4762,36.2607,36.3056,508482.0
2022-10-12 10:10:00,40.44,40.65,40.37,40.62,395082.0,36.3056,36.4942,36.2428,36.4672,395082.0
2022-10-12 10:20:00,40.61,40.68,40.43,40.63,220628.0,36.4582,36.5211,36.2966,36.4762,220628.0
2022-10-12 10:30:00,40.62,40.7,40.52,40.61,297981.0,36.4672,36.539,36.3774,36.4582,297981.0
2022-10-12 10:40:00,40.6,40.61,40.41,40.49,305930.0,36.4493,36.4582,36.2787,36.3505,305930.0
2022-10-12 10:50:00,40.49,40.74,40.49,40.71,393879.0,36.3505,36.575,36.3505,36.548,393879.0
2022-10-12 11:00:00,40.71,40.94,40.68,40.91,377258.0,36.548,36.7545,36.5211,36.7276,377258.0
2022-10-12 11:10:00,40.91,41.04,40.89,41.04,345209.0,36.7276,36.8443,36.7096,36.8443,345209.0
2022-10-12 11:20:00,41.03,41.03,40.88,40.91,287417.0,36.8353,36.8353,36.7006,36.7276,287417.0
2022-10-12 11:30:00,40.92,40.99,40.85,40.94,198024.0,36.7366,36.7994,36.6737,36.7545,198024.0
2022-10-12 11:40:00,40.94,41.08,40.94,40.98,236007.0,36.7545,36.8802,36.7545,36.7904,236007.0
2022-10-12 11:50:00,40.98,41.16,40.96,41.14,189120.0,36.7904,36.952,36.7725,36.9341,189120.0
2022-10-12 12:00:00,41.15,41.25,41.1,41.13,231552.0,36.943,37.0328,36.8982,36.9251,231552.0
2022-10-12 12:10:00,41.13,41.2,41.06,41.17,195661.0,36.9251,36.9879,36.8622,36.961,195661.0
2022-10-12 12:20:00,41.18,41.21,41.09,41.13,183217.0,36.97,36.9969,36.8892,36.9251,183217.0
2022-10-12 12:30:00,41.13,41.2,41.07,41.09,195790.0,36.9251,36.9879,36.8712,36.8892,195790.0
2022-10-12 12:40:00,41.08,41.18,41.04,41.15,319095.0,36.8802,36.97,36.8443,36.943,319095.0
2022-10-12 12:50:00,41.16,41.2,41.13,41.19,194041.0,36.952,36.9879,36.9251,36.9789,194041.0
2022-10-12 13:00:00,41.2,41.22,41.06,41.11,305929.0,36.9879,37.0059,36.8622,36.9071,305929.0
2022-10-12 13:10:00,41.11,41.12,41.0,41.0,154042.0,36.9071,36.9161,36.8084,36.8084,154042.0
2022-10-12 13:20:00,41.0,41.09,40.99,41.07,133523.0,36.8084,36.8892,36.7994,36.8712,133523.0
2022-10-12 13:30:00,41.07,41.07,40.94,41.0,199560.0,36.8712,36.8712,36.7545,36.8084,199560.0
2022-10-12 13:40:00,41.0,41.04,40.92,40.95,110538.0,36.8084,36.8443,36.7366,36.7635,110538.0
2022-10-12 13:50:00,40.95,40.97,40.89,40.94,112056.0,36.7635,36.7814,36.7096,36.7545,112056.0
2022-10-12 14:00:00,40.95,41.16,40.92,41.09,465097.0,36.7635,36.952,36.7366,36.8892,465097.0
2022-10-12 14:10:00,41.08,41.26,41.04,41.2,365829.0,36.8802,37.0418,36.8443,36.9879,365829.0
2022-10-12 14:20:00,41.19,41.3,41.08,41.3,282509.0,36.9789,37.0777,36.8802,37.0777,282509.0
2022-10-12 14:30:00,41.3,41.35,41.23,41.34,351053.0,37.0777,37.1226,37.0149,37.1136,351053.0
2022-10-12 14:40:00,41.34,41.36,41.27,41.29,239759.0,37.1136,37.1316,37.0508,37.0687,239759.0
2022-10-12 14:50:00,41.28,41.3,41.15,41.19,264551.0,37.0597,37.0777,36.943,36.9789,264551.0
2022-10-12 15:00:00,41.19,41.22,41.08,41.09,757995.0,36.9789,37.0059,36.8802,36.8892,757995.0
2022-10-12 15:10:00,41.1,41.15,41.03,41.15,162416.0,36.8982,36.943,36.8353,36.943,162416.0
2022-10-12 15:20:00,41.14,41.15,41.02,41.02,347869.0,36.9341,36.943,36.8263,36.8263,347869.0
2022-10-12 15:30:00,41.02,41.15,40.99,41.08,315926.0,36.8263,36.943,36.7994,36.8802,315926.0
2022-10-12 15:40:00,41.08,41.09,41.0,41.02,541889.0,36.8802,36.8892,36.8084,36.8263,541889.0
2022-10-12 15:50:00,41.01,41.02,40.81,40.83,1974147.0,36.8174,36.8263,36.6378,36.6558,1974147.0
2022-10-13 09:30:00,40.2,40.43,40.0,40.41,801493.0,36.0902,36.2966,35.9106,36.2787,801493.0
2022-10-13 09:40:00,40.41,41.02,40.29,41.01,717819.0,36.2787,36.8263,36.171,36.8174,717819.0
2022-10-13 09:50:00,41.02,41.57,40.96,41.32,757013.0,36.8263,37.3201,36.7725,37.0957,757013.0
2022-10-13 10:00:00,41.33,41.58,41.21,41.55,699394.0,37.1046,37.3291,36.9969,37.3021,699394.0
2022-10-13 10:10:00,41.54,41.93,41.39,41.83,691804.0,37.2932,37.6433,37.1585,37.5535,691804.0
2022-10-13 10:20:00,41.84,41.88,41.36,41.43,1035605.0,37.5625,37.5984,37.1316,37.1944,1035605.0
2022-10-13 10:30:00,41.43,41.66,41.32,41.65,615682.0,37.1944,37.4009,37.0957,37.3919,615682.0
2022-10-13 10:40:00,41.64,41.84,41.6,41.82,461046.0,37.3829,37.5625,37.347,37.5445,461046.0
2022-10-13 10:50:00,41.82,41.98,41.76,41.9,481281.0,37.5445,37.6882,37.4907,37.6164,481281.0
2022-10-13 11:00:00,41.9,42.4,41.9,42.34,536667.0,37.6164,38.0652,37.6164,38.0114,536667.0
2022-10-13 11:10:00,42.34,42.88,42.26,42.66,643543.0,38.0114,38.4962,37.9396,38.2987,643543.0
2022-10-13 11:20:00,42.66,43.07,42.43,42.51,717354.0,38.2987,38.6667,38.0922,38.164,717354.0
2022-10-13 11:30:00,42.52,43.12,42.44,43.05,617654.0,38.173,38.7116,38.1012,38.6488,617654.0
2022-10-13 11:40:00,43.05,43.12,42.66,42.79,458556.0,38.6488,38.7116,38.2987,38.4154,458556.0
2022-10-13 11:50:00,42.78,42.97,42.73,42.8,353066.0,38.4064,38.577,38.3615,38.4244,353066.0
2022-10-13 12:00:00,42.81,42.88,42.71,42.77,338034.0,38.4333,38.4962,38.3436,38.3974,338034.0
2022-10-13 12:10:00,42.79,42.88,42.66,42.71,308225.0,38.4154,38.4962,38.2987,38.3436,308225.0
2022-10-13 12:20:00,42.7,42.89,42.66,42.74,255384.0,38.3346,38.5052,38.2987,38.3705,255384.0
2022-10-13 12:30:00,42.73,42.8,42.7,42.73,249495.0,38.3615,38.4244,38.3346,38.3615,249495.0
2022-10-13 12:40:00,42.73,43.02,42.73,42.98,375111.0,38.3615,38.6219,38.3615,38.5859,375111.0
2022-10-13 12:50:00,42.97,43.02,42.8,42.8,227449.0,38.577,38.6219,38.4244,38.4244,227449.0
2022-10-13 13:00:00,42.8,42.87,42.66,42.67,283214.0,38.4244,38.4872,38.2987,38.3076,283214.0
2022-10-13 13:10:00,42.66,42.88,42.62,42.83,366214.0,38.2987,38.4962,38.2628,38.4513,366214.0
2022-10-13 13:20:00,42.83,43.09,42.82,43.07,298126.0,38.4513,38.6847,38.4423,38.6667,298126.0
2022-10-13 13:30:00,43.07,43.18,43.06,43.15,331541.0,38.6667,38.7655,38.6578,38.7386,331541.0
2022-10-13 13:40:00,43.16,43.17,43.0,43.09,322944.0,38.7475,38.7565,38.6039,38.6847,322944.0
2022-10-13 13:50:00,43.09,43.13,43.03,43.08,325723.0,38.6847,38.7206,38.6308,38.6757,325723.0
2022-10-13 14:00:00,43.08,43.08,42.94,43.03,305946.0,38.6757,38.6757,38.55,38.6308,305946.0
2022-10-13 14:10:00,43.02,43.16,43.0,43.15,295681.0,38.6219,38.7475,38.6039,38.7386,295681.0
2022-10-13 14:20:00,43.15,43.17,42.93,42.94,286093.0,38.7386,38.7565,38.5411,38.55,286093.0
2022-10-13 14:30:00,42.95,43.03,42.92,43.01,295151.0,38.559,38.6308,38.5321,38.6129,295151.0
2022-10-13 14:40:00,43.01,43.03,42.89,42.96,274688.0,38.6129,38.6308,38.5052,38.568,274688.0
2022-10-13 14:50:00,42.96,43.09,42.92,43.02,323097.0,38.568,38.6847,38.5321,38.6219,323097.0
2022-10-13 15:00:00,43.03,43.03,42.9,42.97,358671.0,38.6308,38.6308,38.5141,38.577,358671.0
2022-10-13 15:10:00,42.97,43.02,42.9,42.97,351824.0,38.577,38.6219,38.5141,38.577,351824.0
2022-10-13 15:20:00,42.98,43.1,42.91,43.03,821177.0,38.5859,38.6937,38.5231,38.6308,821177.0
2022-10-13 15:30:00,43.02,43.09,42.93,43.07,856543.0,38.6219,38.6847,38.5411,38.6667,856543.0
2022-10-13 15:40:00,43.07,43.11,42.97,43.06,760278.0,38.6667,38.7027,38.577,38.6578,760278.0
2022-10-13 15:50:00,43.06,43.07,42.87,42.97,2970981.0,38.6578,38.6667,38.4872,38.577,2970981.0
2022-10-14 09:30:00,43.09,44.07,42.8,43.94,1913749.0,38.6847,39.5645,38.4244,39.4478,1913749.0
2022-10-14 09:40:00,43.94,43.99,43.19,43.96,1325487.0,39.4478,39.4927,38.7745,39.4658,1325487.0
2022-10-14 09:50:00,43.95,44.42,43.95,44.32,1308576.0,39.4568,39.8787,39.4568,39.789,1308576.0
2022-10-14 10:00:00,44.3,44.33,43.62,43.93,1112933.0,39.771,39.7979,39.1605,39.4388,1112933.0
2022-10-14 10:10:00,43.94,44.02,43.38,43.58,680063.0,39.4478,39.5196,38.9451,39.1246,680063.0
2022-10-14 10:20:00,43.59,43.59,43.19,43.48,803084.0,39.1336,39.1336,38.7745,39.0348,803084.0
2022-10-14 10:30:00,43.48,43.77,43.46,43.65,452266.0,39.0348,39.2952,39.0169,39.1875,452266.0
2022-10-14 10:40:00,43.64,43.71,43.08,43.16,495624.0,39.1785,39.2413,38.6757,38.7475,495624.0
2022-10-14 10:50:00,43.16,43.71,43.14,43.71,461811.0,38.7475,39.2413,38.7296,39.2413,461811.0
2022-10-14 11:00:00,43.71,44.11,43.69,43.99,659932.0,39.2413,39.6004,39.2234,39.4927,659932.0
2022-10-14 11:10:00,44.0,44.08,43.9,43.98,457359.0,39.5017,39.5735,39.4119,39.4837,457359.0
2022-10-14 11:20:00,43.98,44.27,43.86,44.09,576685.0,39.4837,39.7441,39.376,39.5825,576685.0
2022-10-14 11:30:00,44.08,44.08,43.42,43.79,1418541.0,39.5735,39.5735,38.981,39.3131,1418541.0
2022-10-14 11:40:00,43.78,43.95,43.56,43.59,413002.0,39.3042,39.4568,39.1067,39.1336,413002.0
2022-10-14 11:50:00,43.59,43.82,43.5,43.73,406802.0,39.1336,39.3401,39.0528,39.2593,406802.0
2022-10-14 12:00:00,43.73,43.98,43.56,43.56,354676.0,39.2593,39.4837,39.1067,39.1067,354676.0
2022-10-14 12:10:00,43.57,43.67,43.35,43.51,679509.0,39.1156,39.2054,38.9181,39.0618,679509.0
2022-10-14 12:20:00,43.51,43.57,43.36,43.45,368088.0,39.0618,39.1156,38.9271,39.0079,368088.0
2022-10-14 12:30:00,43.45,43.7,43.42,43.62,286686.0,39.0079,39.2323,38.981,39.1605,286686.0
2022-10-14 12:40:00,43.61,43.67,43.54,43.57,234907.0,39.1515,39.2054,39.0887,39.1156,234907.0
2022-10-14 12:50:00,43.57,43.57,43.47,43.53,208388.0,39.1156,39.1156,39.0259,39.0797,208388.0
2022-10-14 13:00:00,43.53,43.65,43.29,43.4,364448.0,39.0797,39.1875,38.8643,38.963,364448.0
2022-10-14 13:10:00,43.4,43.51,43.31,43.41,294370.0,38.963,39.0618,38.8822,38.972,294370.0
2022-10-14 13:20:00,43.41,43.46,43.3,43.45,308112.0,38.972,39.0169,38.8732,39.0079,308112.0
2022-10-14 13:30:00,43.45,43.62,43.44,43.61,247600.0,39.0079,39.1605,38.9989,39.1515,247600.0
2022-10-14 13:40:00,43.61,43.65,43.48,43.51,197421.0,39.1515,39.1875,39.0348,39.0618,197421.0
2022-10-14 13:50:00,43.51,43.55,43.46,43.55,214980.0,39.0618,39.0977,39.0169,39.0977,214980.0
2022-10-14 14:00:00,43.54,43.54,43.41,43.47,191371.0,39.0887,39.0887,38.972,39.0259,191371.0
2022-10-14 14:10:00,43.47,43.47,43.31,43.35,246519.0,39.0259,39.0259,38.8822,38.9181,246519.0
2022-10-14 14:20:00,43.35,43.41,43.3,43.34,320334.0,38.9181,38.972,38.8732,38.9091,320334.0
2022-10-14 14:30:00,43.33,43.34,43.26,43.31,321369.0,38.9002,38.9091,38.8373,38.8822,321369.0
2022-10-14 14:40:00,43.32,43.32,43.22,43.32,265341.0,38.8912,38.8912,38.8014,38.8912,265341.0
2022-10-14 14:50:00,43.31,43.32,43.21,43.3,165507.0,38.8822,38.8912,38.7924,38.8732,165507.0
2022-10-14 15:00:00,43.3,43.4,43.22,43.25,365175.0,38.8732,38.963,38.8014,38.8283,365175.0
2022-10-14 15:10:00,43.25,43.29,43.13,43.19,304846.0,38.8283,38.8643,38.7206,38.7745,304846.0
2022-10-14 15:20:00,43.19,43.31,43.17,43.27,301789.0,38.7745,38.8822,38.7565,38.8463,301789.0
2022-10-14 15:30:00,43.27,43.36,43.21,43.33,386591.0,38.8463,38.9271,38.7924,38.9002,386591.0
2022-10-14 15:40:00,43.33,43.34,43.21,43.26,642133.0,38.9002,38.9091,38.7924,38.8373,642133.0
2022-10-14 15:50:00,43.26,43.34,43.14,43.25,1838942.0,38.8373,38.9091,38.7296,38.8283,1838942.0
2022-10-17 09:30:00,44.31,44.43,43.54,43.84,1454736.0,39.78,39.8877,39.0887,39.358,1454736.0
2022-10-17 09:40:00,43.86,43.93,43.3,43.63,735865.0,39.376,39.4388,38.8732,39.1695,735865.0
2022-10-17 09:50:00,43.63,43.75,43.45,43.54,535416.0,39.1695,39.2772,39.0079,39.0887,535416.0
2022-10-17 10:00:00,43.55,43.71,43.18,43.54,1063139.0,39.0977,39.2413,38.7655,39.0887,1063139.0
2022-10-17 10:10:00,43.54,43.96,43.52,43.84,701033.0,39.0887,39.4658,39.0707,39.358,701033.0
2022-10-17 10:20:00,43.83,43.99,43.78,43.88,408914.0,39.349,39.4927,39.3042,39.3939,408914.0
2022-10-17 10:30:00,43.88,43.91,43.71,43.91,528592.0,39.3939,39.4209,39.2413,39.4209,528592.0
2022-10-17 10:40:00,43.91,43.99,43.78,43.81,439635.0,39.4209,39.4927,39.3042,39.3311,439635.0
2022-10-17 10:50:00,43.8,43.85,43.6,43.61,389124.0,39.3221,39.367,39.1426,39.1515,389124.0
2022-10-17 11:00:00,43.61,43.72,43.45,43.5,303847.0,39.1515,39.2503,39.0079,39.0528,303847.0
2022-10-17 11:10:00,43.51,43.63,43.44,43.59,273586.0,39.0618,39.1695,38.9989,39.1336,273586.0
2022-10-17 11:20:00,43.59,43.72,43.52,43.72,282277.0,39.1336,39.2503,39.0707,39.2503,282277.0
2022-10-17 11:30:00,43.72,43.89,43.7,43.88,341829.0,39.2503,39.4029,39.2323,39.3939,341829.0
2022-10-17 11:40:00,43.87,43.91,43.8,43.84,245662.0,39.385,39.4209,39.3221,39.358,245662.0
2022-10-17 11:50:00,43.84,43.86,43.73,43.79,225666.0,39.358,39.376,39.2593,39.3131,225666.0
2022-10-17 12:00:00,43.8,43.86,43.76,43.86,245375.0,39.3221,39.376,39.2862,39.376,245375.0
2022-10-17 12:10:00,43.86,43.86,43.66,43.67,217441.0,39.376,39.376,39.1964,39.2054,217441.0
2022-10-17 12:20:00,43.68,43.82,43.63,43.8,256707.0,39.2144,39.3401,39.1695,39.3221,256707.0
2022-10-17 12:30:00,43.8,43.93,43.78,43.89,263805.0,39.3221,39.4388,39.3042,39.4029,263805.0
2022-10-17 12:40:00,43.89,43.9,43.76,43.8,196826.0,39.4029,39.4119,39.2862,39.3221,196826.0
2022-10-17 12:50:00,43.8,43.84,43.72,43.76,210283.0,39.3221,39.358,39.2503,39.2862,210283.0
2022-10-17 13:00:00,43.76,43.77,43.66,43.67,203037.0,39.2862,39.2952,39.1964,39.2054,203037.0
2022-10-17 13:10:00,43.67,43.82,43.66,43.73,253334.0,39.2054,39.3401,39.1964,39.2593,253334.0
2022-10-17 13:20:00,43.72,43.9,43.71,43.89,258463.0,39.2503,39.4119,39.2413,39.4029,258463.0
2022-10-17 13:30:00,43.89,43.93,43.81,43.82,150734.0,39.4029,39.4388,39.3311,39.3401,150734.0
2022-10-17 13:40:00,43.82,43.88,43.74,43.82,237630.0,39.3401,39.3939,39.2683,39.3401,237630.0
2022-10-17 13:50:00,43.82,43.82,43.68,43.73,254107.0,39.3401,39.3401,39.2144,39.2593,254107.0
2022-10-17 14:00:00,43.74,43.78,43.63,43.67,225874.0,39.2683,39.3042,39.1695,39.2054,225874.0
2022-10-17 14:10:00,43.67,43.67,43.58,43.64,223389.0,39.2054,39.2054,39.1246,39.1785,223389.0
2022-10-17 14:20:00,43.64,43.7,43.57,43.68,202775.0,39.1785,39.2323,39.1156,39.2144,202775.0
2022-10-17 14:30:00,43.68,43.71,43.59,43.68,215562.0,39.2144,39.2413,39.1336,39.2144,215562.0
2022-10-17 14:40:00,43.68,43.7,43.63,43.67,202885.0,39.2144,39.2323,39.1695,39.2054,202885.0
2022-10-17 14:50:00,43.67,43.68,43.59,43.6,282181.0,39.2054,39.2144,39.1336,39.1426,282181.0
2022-10-17 15:00:00,43.59,43.63,43.47,43.5,375224.0,39.1336,39.1695,39.0259,39.0528,375224.0
2022-10-17 15:10:00,43.5,43.52,43.45,43.51,397531.0,39.0528,39.0707,39.0079,39.0618,397531.0
2022-10-17 15:20:00,43.51,43.58,43.47,43.54,447326.0,39.0618,39.1246,39.0259,39.0887,447326.0
2022-10-17 15:30:00,43.54,43.57,43.51,43.57,452071.0,39.0887,39.1156,39.0618,39.1156,452071.0
2022-10-17 15:40:00,43.57,43.7,43.48,43.61,720849.0,39.1156,39.2323,39.0348,39.1515,720849.0
2022-10-17 15:50:00,43.61,43.67,43.51,43.57,1649907.0,39.1515,39.2054,39.0618,39.1156,1649907.0
2022-10-18 09:30:00,44.66,44.7,44.24,44.63,1642934.0,40.0942,40.1301,39.7171,40.0673,1642934.0
2022-10-18 09:40:00,44.62,44.66,44.26,44.39,809893.0,40.0583,40.0942,39.7351,39.8518,809893.0
2022-10-18 09:50:00,44.4,44.56,44.3,44.54,682993.0,39.8608,40.0044,39.771,39.9865,682993.0
2022-10-18 10:00:00,44.55,44.95,44.54,44.89,873005.0,39.9954,40.3545,39.9865,40.3007,873005.0
2022-10-18 10:10:00,44.9,44.93,44.53,44.58,526827.0,40.3097,40.3366,39.9775,40.0224,526827.0
2022-10-18 10:20:00,44.56,44.65,44.39,44.44,549196.0,40.0044,40.0852,39.8518,39.8967,549196.0
2022-10-18 10:30:00,44.44,44.45,44.22,44.27,451046.0,39.8967,39.9057,39.6992,39.7441,451046.0
2022-10-18 10:40:00,44.27,44.36,44.19,44.21,464230.0,39.7441,39.8249,39.6722,39.6902,464230.0
2022-10-18 10:50:00,44.2,44.37,44.14,44.29,231775.0,39.6812,39.8338,39.6274,39.762,231775.0
2022-10-18 11:00:00,44.28,44.35,44.12,44.14,245865.0,39.753,39.8159,39.6094,39.6274,245865.0
2022-10-18 11:10:00,44.14,44.19,43.97,43.97,572858.0,39.6274,39.6722,39.4747,39.4747,572858.0
2022-10-18 11:20:00,43.98,43.99,43.81,43.9,340691.0,39.4837,39.4927,39.3311,39.4119,340691.0
2022-10-18 11:30:00,43.9,43.92,43.72,43.78,310550.0,39.4119,39.4298,39.2503,39.3042,310550.0
2022-10-18 11:40:00,43.78,43.81,43.65,43.8,452069.0,39.3042,39.3311,39.1875,39.3221,452069.0
2022-10-18 11:50:00,43.79,43.93,43.78,43.86,307734.0,39.3131,39.4388,39.3042,39.376,307734.0
2022-10-18 12:00:00,43.85,43.88,43.73,43.87,245996.0,39.367,39.3939,39.2593,39.385,245996.0
2022-10-18 12:10:00,43.88,43.98,43.85,43.91,463022.0,39.3939,39.4837,39.367,39.4209,463022.0
2022-10-18 12:20:00,43.91,43.91,43.84,43.9,223458.0,39.4209,39.4209,39.358,39.4119,223458.0
2022-10-18 12:30:00,43.9,44.01,43.84,43.96,331274.0,39.4119,39.5106,39.358,39.4658,331274.0
2022-10-18 12:40:00,43.95,43.99,43.86,43.92,301284.0,39.4568,39.4927,39.376,39.4298,301284.0
2022-10-18 12:50:00,43.93,43.96,43.79,43.79,288661.0,39.4388,39.4658,39.3131,39.3131,288661.0
2022-10-18 13:00:00,43.8,43.82,43.64,43.7,356347.0,39.3221,39.3401,39.1785,39.2323,356347.0
2022-10-18 13:10:00,43.7,43.85,43.68,43.84,301735.0,39.2323,39.367,39.2144,39.358,301735.0
2022-10-18 13:20:00,43.84,43.97,43.79,43.97,278906.0,39.358,39.4747,39.3131,39.4747,278906.0
2022-10-18 13:30:00,43.98,44.15,43.96,44.09,338948.0,39.4837,39.6363,39.4658,39.5825,338948.0
2022-10-18 13:40:00,44.1,44.12,44.02,44.09,291000.0,39.5914,39.6094,39.5196,39.5825,291000.0
2022-10-18 13:50:00,44.09,44.17,44.04,44.16,204030.0,39.5825,39.6543,39.5376,39.6453,204030.0
2022-10-18 14:00:00,44.16,44.18,44.05,44.05,230089.0,39.6453,39.6633,39.5466,39.5466,230089.0
2022-10-18 14:10:00,44.06,44.1,43.98,43.99,206322.0,39.5555,39.5914,39.4837,39.4927,206322.0
2022-10-18 14:20:00,43.99,44.02,43.92,44.0,352651.0,39.4927,39.5196,39.4298,39.5017,352651.0
2022-10-18 14:30:00,44.0,44.0,43.79,43.84,328699.0,39.5017,39.5017,39.3131,39.358,328699.0
2022-10-18 14:40:00,43.83,43.85,43.66,43.72,406184.0,39.349,39.367,39.1964,39.2503,406184.0
2022-10-18 14:50:00,43.72,43.83,43.68,43.79,404337.0,39.2503,39.349,39.2144,39.3131,404337.0
2022-10-18 15:00:00,43.79,43.89,43.69,43.84,313825.0,39.3131,39.4029,39.2234,39.358,313825.0
2022-10-18 15:10:00,43.85,43.88,43.74,43.82,206198.0,39.367,39.3939,39.2683,39.3401,206198.0
2022-10-18 15:20:00,43.81,43.94,43.79,43.92,247965.0,39.3311,39.4478,39.3131,39.4298,247965.0
2022-10-18 15:30:00,43.93,44.07,43.9,44.04,368322.0,39.4388,39.5645,39.4119,39.5376,368322.0
2022-10-18 15:40:00,44.05,44.13,44.03,44.1,667957.0,39.5466,39.6184,39.5286,39.5914,667957.0
2022-10-18 15:50:00,44.11,44.2,44.0,44.19,1376188.0,39.6004,39.6812,39.5017,39.6722,1376188.0
2022-10-19 09:30:00,43.83,44.1,43.71,43.86,686577.0,39.349,39.5914,39.2413,39.376,686577.0
2022-10-19 09:40:00,43.86,43.86,43.42,43.44,584709.0,39.376,39.376,38.981,38.9989,584709.0
2022-10-19 09:50:00,43.44,43.6,43.4,43.49,472820.0,38.9989,39.1426,38.963,39.0438,472820.0
2022-10-19 10:00:00,43.48,43.65,43.39,43.59,296477.0,39.0348,39.1875,38.954,39.1336,296477.0
2022-10-19 10:10:00,43.6,43.73,43.46,43.7,297830.0,39.1426,39.2593,39.0169,39.2323,297830.0
2022-10-19 10:20:00,43.7,43.9,43.69,43.81,364866.0,39.2323,39.4119,39.2234,39.3311,364866.0
2022-10-19 10:30:00,43.82,43.86,43.66,43.69,213304.0,39.3401,39.376,39.1964,39.2234,213304.0
2022-10-19 10:40:00,43.68,43.68,43.46,43.49,326819.0,39.2144,39.2144,39.0169,39.0438,326819.0
2022-10-19 10:50:00,43.48,43.62,43.47,43.62,188907.0,39.0348,39.1605,39.0259,39.1605,188907.0
2022-10-19 11:00:00,43.62,43.63,43.5,43.59,169635.0,39.1605,39.1695,39.0528,39.1336,169635.0
2022-10-19 11:10:00,43.58,43.81,43.57,43.77,212697.0,39.1246,39.3311,39.1156,39.2952,212697.0
2022-10-19 11:20:00,43.78,43.79,43.69,43.77,170356.0,39.3042,39.3131,39.2234,39.2952,170356.0
2022-10-19 11:30:00,43.77,43.8,43.64,43.7,163818.0,39.2952,39.3221,39.1785,39.2323,163818.0
2022-10-19 11:40:00,43.7,43.74,43.63,43.67,154253.0,39.2323,39.2683,39.1695,39.2054,154253.0
2022-10-19 11:50:00,43.66,43.73,43.62,43.66,140045.0,39.1964,39.2593,39.1605,39.1964,140045.0
2022-10-19 12:00:00,43.66,43.66,43.53,43.59,144155.0,39.1964,39.1964,39.0797,39.1336,144155.0
2022-10-19 12:10:00,43.59,43.64,43.56,43.61,113722.0,39.1336,39.1785,39.1067,39.1515,113722.0
2022-10-19 12:20:00,43.61,43.62,43.42,43.45,261422.0,39.1515,39.1605,38.981,39.0079,261422.0
2022-10-19 12:30:00,43.45,43.56,43.43,43.5,153609.0,39.0079,39.1067,38.9899,39.0528,153609.0
2022-10-19 12:40:00,43.48,43.48,43.24,43.26,542788.0,39.0348,39.0348,38.8194,38.8373,542788.0
2022-10-19 12:50:00,43.26,43.32,43.13,43.18,922217.0,38.8373,38.8912,38.7206,38.7655,922217.0
2022-10-19 13:00:00,43.17,43.24,42.91,43.03,1146257.0,38.7565,38.8194,38.5231,38.6308,1146257.0
2022-10-19 13:10:00,43.03,43.08,42.88,42.9,346917.0,38.6308,38.6757,38.4962,38.5141,346917.0
2022-10-19 13:20:00,42.9,43.1,42.89,43.01,228143.0,38.5141,38.6937,38.5052,38.6129,228143.0
2022-10-19 13:30:00,43.02,43.06,42.96,43.03,180361.0,38.6219,38.6578,38.568,38.6308,180361.0
2022-10-19 13:40:00,43.03,43.12,42.99,43.01,175133.0,38.6308,38.7116,38.5949,38.6129,175133.0
2022-10-19 13:50:00,43.02,43.11,42.99,43.1,138097.0,38.6219,38.7027,38.5949,38.6937,138097.0
2022-10-19 14:00:00,43.09,43.24,43.05,43.22,246781.0,38.6847,38.8194,38.6488,38.8014,246781.0
2022-10-19 14:10:00,43.22,43.31,43.18,43.24,234184.0,38.8014,38.8822,38.7655,38.8194,234184.0
2022-10-19 14:20:00,43.25,43.29,43.2,43.29,132659.0,38.8283,38.8643,38.7835,38.8643,132659.0
2022-10-19 14:30:00,43.29,43.35,43.23,43.23,162131.0,38.8643,38.9181,38.8104,38.8104,162131.0
2022-10-19 14:40:00,43.23,43.27,43.13,43.16,113339.0,38.8104,38.8463,38.7206,38.7475,113339.0
2022-10-19 14:50:00,43.16,43.19,43.12,43.16,82769.0,38.7475,38.7745,38.7116,38.7475,82769.0
2022-10-19 15:00:00,43.16,43.22,43.11,43.21,186015.0,38.7475,38.8014,38.7027,38.7924,186015.0
2022-10-19 15:10:00,43.22,43.32,43.19,43.28,204560.0,38.8014,38.8912,38.7745,38.8553,204560.0
2022-10-19 15:20:00,43.28,43.29,43.16,43.2,159443.0,38.8553,38.8643,38.7475,38.7835,159443.0
2022-10-19 15:30:00,43.2,43.28,43.16,43.26,269205.0,38.7835,38.8553,38.7475,38.8373,269205.0
2022-10-19 15:40:00,43.26,43.32,43.18,43.22,397796.0,38.8373,38.8912,38.7655,38.8014,397796.0
2022-10-19 15:50:00,43.22,43.36,43.17,43.34,950101.0,38.8014,38.9271,38.7565,38.9091,950101.0
2022-10-20 09:30:00,43.39,43.54,43.23,43.44,558363.0,38.954,39.0887,38.8104,38.9989,558363.0
2022-10-20 09:40:00,43.46,43.63,43.36,43.55,485376.0,39.0169,39.1695,38.9271,39.0977,485376.0
2022-10-20 09:50:00,43.55,43.64,43.44,43.45,413832.0,39.0977,39.1785,38.9989,39.0079,413832.0
2022-10-20 10:00:00,43.46,43.94,43.46,43.91,504694.0,39.0169,39.4478,39.0169,39.4209,504694.0
2022-10-20 10:10:00,43.92,43.94,43.72,43.87,356216.0,39.4298,39.4478,39.2503,39.385,356216.0
2022-10-20 10:20:00,43.86,43.91,43.7,43.82,537003.0,39.376,39.4209,39.2323,39.3401,537003.0
2022-10-20 10:30:00,43.82,43.85,43.53,43.58,299139.0,39.3401,39.367,39.0797,39.1246,299139.0
2022-10-20 10:40:00,43.58,43.62,43.48,43.62,246212.0,39.1246,39.1605,39.0348,39.1605,246212.0
2022-10-20 10:50:00,43.61,43.65,43.47,43.62,205642.0,39.1515,39.1875,39.0259,39.1605,205642.0
2022-10-20 11:00:00,43.63,43.65,43.52,43.64,178899.0,39.1695,39.1875,39.0707,39.1785,178899.0
2022-10-20 11:10:00,43.64,43.65,43.5,43.52,196128.0,39.1785,39.1875,39.0528,39.0707,196128.0
2022-10-20 11:20:00,43.54,43.55,43.41,43.45,189730.0,39.0887,39.0977,38.972,39.0079,189730.0
2022-10-20 11:30:00,43.45,43.54,43.41,43.51,263537.0,39.0079,39.0887,38.972,39.0618,263537.0
2022-10-20 11:40:00,43.52,43.56,43.45,43.48,160989.0,39.0707,39.1067,39.0079,39.0348,160989.0
2022-10-20 11:50:00,43.48,43.52,43.34,43.37,190990.0,39.0348,39.0707,38.9091,38.9361,190990.0
2022-10-20 12:00:00,43.37,43.4,43.16,43.2,359436.0,38.9361,38.963,38.7475,38.7835,359436.0
2022-10-20 12:10:00,43.2,43.28,43.16,43.27,255521.0,38.7835,38.8553,38.7475,38.8463,255521.0
2022-10-20 12:20:00,43.27,43.27,43.12,43.17,245742.0,38.8463,38.8463,38.7116,38.7565,245742.0
2022-10-20 12:30:00,43.16,43.23,43.1,43.13,189934.0,38.7475,38.8104,38.6937,38.7206,189934.0
2022-10-20 12:40:00,43.12,43.17,43.0,43.04,227362.0,38.7116,38.7565,38.6039,38.6398,227362.0
2022-10-20 12:50:00,43.04,43.14,42.96,43.14,207182.0,38.6398,38.7296,38.568,38.7296,207182.0
2022-10-20 13:00:00,43.13,43.19,42.93,42.98,205539.0,38.7206,38.7745,38.5411,38.5859,205539.0
2022-10-20 13:10:00,42.98,43.04,42.93,42.94,239502.0,38.5859,38.6398,38.5411,38.55,239502.0
2022-10-20 13:20:00,42.94,43.04,42.9,42.97,268243.0,38.55,38.6398,38.5141,38.577,268243.0
2022-10-20 13:30:00,42.97,43.01,42.92,42.96,240216.0,38.577,38.6129,38.5321,38.568,240216.0
2022-10-20 13:40:00,42.97,42.99,42.84,42.86,285420.0,38.577,38.5949,38.4603,38.4782,285420.0
2022-10-20 13:50:00,42.85,42.96,42.8,42.95,252546.0,38.4692,38.568,38.4244,38.559,252546.0
2022-10-20 14:00:00,42.94,42.97,42.84,42.88,145311.0,38.55,38.577,38.4603,38.4962,145311.0
2022-10-20 14:10:00,42.88,42.9,42.81,42.82,151477.0,38.4962,38.5141,38.4333,38.4423,151477.0
2022-10-20 14:20:00,42.81,42.83,42.75,42.75,226572.0,38.4333,38.4513,38.3795,38.3795,226572.0
2022-10-20 14:30:00,42.75,42.9,42.74,42.88,195231.0,38.3795,38.5141,38.3705,38.4962,195231.0
2022-10-20 14:40:00,42.87,42.89,42.81,42.87,176908.0,38.4872,38.5052,38.4333,38.4872,176908.0
2022-10-20 14:50:00,42.87,42.98,42.81,42.88,243608.0,38.4872,38.5859,38.4333,38.4962,243608.0
2022-10-20 15:00:00,42.89,43.03,42.88,43.01,181750.0,38.5052,38.6308,38.4962,38.6129,181750.0
2022-10-20 15:10:00,43.01,43.03,42.87,42.87,261967.0,38.6129,38.6308,38.4872,38.4872,261967.0
2022-10-20 15:20:00,42.87,42.89,42.72,42.78,239624.0,38.4872,38.5052,38.3525,38.4064,239624.0
2022-10-20 15:30:00,42.77,42.86,42.73,42.83,326266.0,38.3974,38.4782,38.3615,38.4513,326266.0
2022-10-20 15:40:00,42.83,42.99,42.82,42.97,512371.0,38.4513,38.5949,38.4423,38.577,512371.0
2022-10-20 15:50:00,42.97,43.09,42.85,42.89,1268080.0,38.577,38.6847,38.4692,38.5052,1268080.0
2022-10-21 09:30:00,42.94,43.22,42.68,43.13,1307892.0,38.55,38.8014,38.3166,38.7206,1307892.0
2022-10-21 09:40:00,43.14,43.55,42.85,43.48,848519.0,38.7296,39.0977,38.4692,39.0348,848519.0
2022-10-21 09:50:00,43.49,43.59,43.35,43.54,540171.0,39.0438,39.1336,38.9181,39.0887,540171.0
2022-10-21 10:00:00,43.54,43.93,43.49,43.87,719955.0,39.0887,39.4388,39.0438,39.385,719955.0
2022-10-21 10:10:00,43.88,43.88,43.63,43.65,347900.0,39.3939,39.3939,39.1695,39.1875,347900.0
2022-10-21 10:20:00,43.67,43.72,43.32,43.32,321498.0,39.2054,39.2503,38.8912,38.8912,321498.0
2022-10-21 10:30:00,43.34,43.49,43.28,43.49,335004.0,38.9091,39.0438,38.8553,39.0438,335004.0
2022-10-21 10:40:00,43.5,43.68,43.45,43.61,342032.0,39.0528,39.2144,39.0079,39.1515,342032.0
2022-10-21 10:50:00,43.61,43.7,43.49,43.53,242603.0,39.1515,39.2323,39.0438,39.0797,242603.0
2022-10-21 11:00:00,43.52,43.55,43.37,43.52,239594.0,39.0707,39.0977,38.9361,39.0707,239594.0
2022-10-21 11:10:00,43.52,43.7,43.52,43.63,245509.0,39.0707,39.2323,39.0707,39.1695,245509.0
2022-10-21 11:20:00,43.61,43.65,43.49,43.51,278868.0,39.1515,39.1875,39.0438,39.0618,278868.0
2022-10-21 11:30:00,43.5,43.68,43.47,43.5,391531.0,39.0528,39.2144,39.0259,39.0528,391531.0
2022-10-21 11:40:00,43.51,43.7,43.48,43.65,371704.0,39.0618,39.2323,39.0348,39.1875,371704.0
2022-10-21 11:50:00,43.65,43.74,43.6,43.73,334542.0,39.1875,39.2683,39.1426,39.2593,334542.0
2022-10-21 12:00:00,43.73,43.85,43.7,43.71,309931.0,39.2593,39.367,39.2323,39.2413,309931.0
2022-10-21 12:10:00,43.71,43.73,43.56,43.58,261907.0,39.2413,39.2593,39.1067,39.1246,261907.0
2022-10-21 12:20:00,43.57,43.65,43.48,43.51,406643.0,39.1156,39.1875,39.0348,39.0618,406643.0
2022-10-21 12:30:00,43.52,43.71,43.47,43.58,438897.0,39.0707,39.2413,39.0259,39.1246,438897.0
2022-10-21 12:40:00,43.58,43.8,43.58,43.78,197225.0,39.1246,39.3221,39.1246,39.3042,197225.0
2022-10-21 12:50:00,43.78,43.84,43.73,43.76,217875.0,39.3042,39.358,39.2593,39.2862,217875.0
2022-10-21 13:00:00,43.76,43.84,43.72,43.73,241696.0,39.2862,39.358,39.2503,39.2593,241696.0
2022-10-21 13:10:00,43.73,43.77,43.66,43.76,231564.0,39.2593,39.2952,39.1964,39.2862,231564.0
2022-10-21 13:20:00,43.76,43.8,43.68,43.74,229416.0,39.2862,39.3221,39.2144,39.2683,229416.0
2022-10-21 13:30:00,43.73,43.82,43.73,43.8,156802.0,39.2593,39.3401,39.2593,39.3221,156802.0
2022-10-21 13:40:00,43.81,43.98,43.8,43.98,269474.0,39.3311,39.4837,39.3221,39.4837,269474.0
2022-10-21 13:50:00,43.98,44.12,43.97,44.11,357691.0,39.4837,39.6094,39.4747,39.6004,357691.0
2022-10-21 14:00:00,44.11,44.19,44.08,44.18,134733.0,39.6004,39.6722,39.5735,39.6633,134733.0
2022-10-21 14:10:00,44.18,44.2,44.05,44.08,304714.0,39.6633,39.6812,39.5466,39.5735,304714.0
2022-10-21 14:20:00,44.08,44.17,44.05,44.17,160029.0,39.5735,39.6543,39.5466,39.6543,160029.0
2022-10-21 14:30:00,44.17,44.23,44.14,44.16,218130.0,39.6543,39.7082,39.6274,39.6453,218130.0
2022-10-21 14:40:00,44.18,44.19,44.04,44.07,183658.0,39.6633,39.6722,39.5376,39.5645,183658.0
2022-10-21 14:50:00,44.08,44.12,44.01,44.1,168893.0,39.5735,39.6094,39.5106,39.5914,168893.0
2022-10-21 15:00:00,44.11,44.11,44.04,44.08,211935.0,39.6004,39.6004,39.5376,39.5735,211935.0
2022-10-21 15:10:00,44.08,44.18,44.06,44.17,311640.0,39.5735,39.6633,39.5555,39.6543,311640.0
2022-10-21 15:20:00,44.17,44.26,44.16,44.25,196807.0,39.6543,39.7351,39.6453,39.7261,196807.0
2022-10-21 15:30:00,44.25,44.28,44.2,44.26,381223.0,39.7261,39.753,39.6812,39.7351,381223.0
2022-10-21 15:40:00,44.26,44.32,44.23,44.25,527986.0,39.7351,39.789,39.7082,39.7261,527986.0
2022-10-21 15:50:00,44.24,44.27,44.14,44.26,1404093.0,39.7171,39.7441,39.6274,39.7351,1404093.0
2022-10-24 09:30:00,44.32,44.67,44.14,44.53,837639.0,39.789,40.1032,39.6274,39.9775,837639.0
2022-10-24 09:40:00,44.52,44.67,44.22,44.44,539040.0,39.9685,40.1032,39.6992,39.8967,539040.0
2022-10-24 09:50:00,44.45,44.58,44.37,44.46,318699.0,39.9057,40.0224,39.8338,39.9146,318699.0
2022-10-24 10:00:00,44.47,44.48,44.19,44.3,447087.0,39.9236,39.9326,39.6722,39.771,447087.0
2022-10-24 10:10:00,44.3,44.51,44.29,44.46,294631.0,39.771,39.9595,39.762,39.9146,294631.0
2022-10-24 10:20:00,44.46,44.46,44.07,44.25,287969.0,39.9146,39.9146,39.5645,39.7261,287969.0
2022-10-24 10:30:00,44.24,44.41,44.18,44.23,312997.0,39.7171,39.8698,39.6633,39.7082,312997.0
2022-10-24 10:40:00,44.23,44.26,44.08,44.11,246068.0,39.7082,39.7351,39.5735,39.6004,246068.0
2022-10-24 10:50:00,44.12,44.28,44.11,44.25,373199.0,39.6094,39.753,39.6004,39.7261,373199.0
2022-10-24 11:00:00,44.25,44.3,44.11,44.14,323421.0,39.7261,39.771,39.6004,39.6274,323421.0
2022-10-24 11:10:00,44.14,44.19,43.97,44.03,250788.0,39.6274,39.6722,39.4747,39.5286,250788.0
2022-10-24 11:20:00,44.05,44.18,44.05,44.15,252351.0,39.5466,39.6633,39.5466,39.6363,252351.0
2022-10-24 11:30:00,44.14,44.25,44.1,44.19,408332.0,39.6274,39.7261,39.5914,39.6722,408332.0
2022-10-24 11:40:00,44.18,44.23,44.04,44.18,232846.0,39.6633,39.7082,39.5376,39.6633,232846.0
2022-10-24 11:50:00,44.18,44.3,44.13,44.25,365019.0,39.6633,39.771,39.6184,39.7261,365019.0
2022-10-24 12:00:00,44.25,44.38,44.22,44.34,151400.0,39.7261,39.8428,39.6992,39.8069,151400.0
2022-10-24 12:10:00,44.34,44.41,44.3,44.39,138828.0,39.8069,39.8698,39.771,39.8518,138828.0
2022-10-24 12:20:00,44.39,44.42,44.33,44.35,120528.0,39.8518,39.8787,39.7979,39.8159,120528.0
2022-10-24 12:30:00,44.35,44.43,44.31,44.38,157446.0,39.8159,39.8877,39.78,39.8428,157446.0
2022-10-24 12:40:00,44.38,44.46,44.32,44.43,211298.0,39.8428,39.9146,39.789,39.8877,211298.0
2022-10-24 12:50:00,44.44,44.47,44.32,44.33,100864.0,39.8967,39.9236,39.789,39.7979,100864.0
2022-10-24 13:00:00,44.33,44.36,44.29,44.35,213168.0,39.7979,39.8249,39.762,39.8159,213168.0
2022-10-24 13:10:00,44.35,44.37,44.29,44.34,215184.0,39.8159,39.8338,39.762,39.8069,215184.0
2022-10-24 13:20:00,44.34,44.34,44.25,44.31,326600.0,39.8069,39.8069,39.7261,39.78,326600.0
2022-10-24 13:30:00,44.32,44.34,44.23,44.33,288230.0,39.789,39.8069,39.7082,39.7979,288230.0
2022-10-24 13:40:00,44.33,44.36,44.29,44.32,95424.0,39.7979,39.8249,39.762,39.789,95424.0
2022-10-24 13:50:00,44.32,44.37,44.29,44.36,95491.0,39.789,39.8338,39.762,39.8249,95491.0
2022-10-24 14:00:00,44.36,44.51,44.34,44.5,139481.0,39.8249,39.9595,39.8069,39.9506,139481.0
2022-10-24 14:10:00,44.5,44.54,44.46,44.52,175058.0,39.9506,39.9865,39.9146,39.9685,175058.0
2022-10-24 14:20:00,44.52,44.58,44.48,44.54,131608.0,39.9685,40.0224,39.9326,39.9865,131608.0
2022-10-24 14:30:00,44.54,44.57,44.49,44.52,131574.0,39.9865,40.0134,39.9416,39.9685,131574.0
2022-10-24 14:40:00,44.53,44.58,44.47,44.56,255273.0,39.9775,40.0224,39.9236,40.0044,255273.0
2022-10-24 14:50:00,44.55,44.58,44.51,44.57,145219.0,39.9954,40.0224,39.9595,40.0134,145219.0
2022-10-24 15:00:00,44.57,44.59,44.5,44.52,165435.0,40.0134,40.0314,39.9506,39.9685,165435.0
2022-10-24 15:10:00,44.51,44.6,44.5,44.59,220836.0,39.9595,40.0403,39.9506,40.0314,220836.0
2022-10-24 15:20:00,44.59,44.6,44.51,44.54,191956.0,40.0314,40.0403,39.9595,39.9865,191956.0
2022-10-24 15:30:00,44.54,44.55,44.47,44.49,234815.0,39.9865,39.9954,39.9236,39.9416,234815.0
2022-10-24 15:40:00,44.49,44.49,44.39,44.41,447993.0,39.9416,39.9416,39.8518,39.8698,447993.0
2022-10-24 15:50:00,44.4,44.46,44.34,44.42,1088305.0,39.8608,39.9146,39.8069,39.8787,1088305.0
2022-10-25 09:30:00,44.05,44.33,43.91,44.3,1062939.0,39.5466,39.7979,39.4209,39.771,1062939.0
2022-10-25 09:40:00,44.3,44.6,44.2,44.55,796328.0,39.771,40.0403,39.6812,39.9954,796328.0
2022-10-25 09:50:00,44.55,44.67,44.5,44.64,883722.0,39.9954,40.1032,39.9506,40.0762,883722.0
2022-10-25 10:00:00,44.65,44.65,44.5,44.59,919228.0,40.0852,40.0852,39.9506,40.0314,919228.0
2022-10-25 10:10:00,44.59,44.73,44.55,44.73,666811.0,40.0314,40.157,39.9954,40.157,666811.0
2022-10-25 10:20:00,44.72,44.95,44.72,44.95,775317.0,40.1481,40.3545,40.1481,40.3545,775317.0
2022-10-25 10:30:00,44.94,45.0,44.89,44.98,864668.0,40.3456,40.3994,40.3007,40.3815,864668.0
2022-10-25 10:40:00,44.98,45.27,44.98,45.27,796231.0,40.3815,40.6418,40.3815,40.6418,796231.0
2022-10-25 10:50:00,45.27,45.42,45.17,45.19,816714.0,40.6418,40.7765,40.5521,40.57,816714.0
2022-10-25 11:00:00,45.18,45.33,45.12,45.29,359210.0,40.561,40.6957,40.5072,40.6598,359210.0
2022-10-25 11:10:00,45.29,45.4,45.27,45.28,453237.0,40.6598,40.7585,40.6418,40.6508,453237.0
2022-10-25 11:20:00,45.28,45.37,45.25,45.31,212874.0,40.6508,40.7316,40.6239,40.6777,212874.0
2022-10-25 11:30:00,45.3,45.34,45.23,45.25,315243.0,40.6688,40.7047,40.6059,40.6239,315243.0
2022-10-25 11:40:00,45.25,45.35,45.22,45.3,253516.0,40.6239,40.7137,40.5969,40.6688,253516.0
2022-10-25 11:50:00,45.3,45.31,45.22,45.23,109361.0,40.6688,40.6777,40.5969,40.6059,109361.0
2022-10-25 12:00:00,45.24,45.28,45.18,45.26,402034.0,40.6149,40.6508,40.561,40.6329,402034.0
2022-10-25 12:10:00,45.27,45.3,45.22,45.28,201535.0,40.6418,40.6688,40.5969,40.6508,201535.0
2022-10-25 12:20:00,45.29,45.34,45.26,45.27,223628.0,40.6598,40.7047,40.6329,40.6418,223628.0
2022-10-25 12:30:00,45.27,45.38,45.25,45.38,222952.0,40.6418,40.7406,40.6239,40.7406,222952.0
2022-10-25 12:40:00,45.38,45.52,45.36,45.39,484411.0,40.7406,40.8663,40.7226,40.7496,484411.0
2022-10-25 12:50:00,45.4,45.46,45.37,45.41,234173.0,40.7585,40.8124,40.7316,40.7675,234173.0
2022-10-25 13:00:00,45.41,45.45,45.33,45.38,170696.0,40.7675,40.8034,40.6957,40.7406,170696.0
2022-10-25 13:10:00,45.37,45.4,45.3,45.33,181520.0,40.7316,40.7585,40.6688,40.6957,181520.0
2022-10-25 13:20:00,45.33,45.34,45.25,45.28,153425.0,40.6957,40.7047,40.6239,40.6508,153425.0
2022-10-25 13:30:00,45.28,45.37,45.23,45.24,264412.0,40.6508,40.7316,40.6059,40.6149,264412.0
2022-10-25 13:40:00,45.25,45.28,45.19,45.28,243338.0,40.6239,40.6508,40.57,40.6508,243338.0
2022-10-25 13:50:00,45.27,45.27,45.21,45.23,100736.0,40.6418,40.6418,40.588,40.6059,100736.0
2022-10-25 14:00:00,45.23,45.3,45.22,45.29,127936.0,40.6059,40.6688,40.5969,40.6598,127936.0
2022-10-25 14:10:00,45.29,45.36,45.27,45.36,160361.0,40.6598,40.7226,40.6418,40.7226,160361.0
2022-10-25 14:20:00,45.36,45.36,45.31,45.34,109978.0,40.7226,40.7226,40.6777,40.7047,109978.0
2022-10-25 14:30:00,45.34,45.41,45.33,45.38,117708.0,40.7047,40.7675,40.6957,40.7406,117708.0
2022-10-25 14:40:00,45.38,45.4,45.24,45.27,164466.0,40.7406,40.7585,40.6149,40.6418,164466.0
2022-10-25 14:50:00,45.28,45.33,45.27,45.29,111447.0,40.6508,40.6957,40.6418,40.6598,111447.0
2022-10-25 15:00:00,45.3,45.4,45.28,45.39,177022.0,40.6688,40.7585,40.6508,40.7496,177022.0
2022-10-25 15:10:00,45.39,45.49,45.36,45.48,283658.0,40.7496,40.8393,40.7226,40.8304,283658.0
2022-10-25 15:20:00,45.48,45.56,45.47,45.53,495584.0,40.8304,40.9022,40.8214,40.8753,495584.0
2022-10-25 15:30:00,45.53,45.59,45.42,45.45,494323.0,40.8753,40.9291,40.7765,40.8034,494323.0
2022-10-25 15:40:00,45.45,45.45,45.35,45.39,564684.0,40.8034,40.8034,40.7137,40.7496,564684.0
2022-10-25 15:50:00,45.39,45.4,45.3,45.34,1484976.0,40.7496,40.7585,40.6688,40.7047,1484976.0
2022-10-26 09:30:00,45.5,45.9,45.48,45.7,622543.0,40.8483,41.2074,40.8304,41.0279,622543.0
2022-10-26 09:40:00,45.69,45.79,45.5,45.72,396245.0,41.0189,41.1087,40.8483,41.0458,396245.0
2022-10-26 09:50:00,45.71,45.75,45.63,45.65,291470.0,41.0368,41.0728,40.965,40.983,291470.0
2022-10-26 10:00:00,45.65,45.92,45.65,45.86,454477.0,40.983,41.2254,40.983,41.1715,454477.0
2022-10-26 10:10:00,45.86,45.87,45.67,45.71,241160.0,41.1715,41.1805,41.0009,41.0368,241160.0
2022-10-26 10:20:00,45.72,45.95,45.71,45.92,395280.0,41.0458,41.2523,41.0368,41.2254,395280.0
2022-10-26 10:30:00,45.91,45.94,45.62,45.65,281642.0,41.2164,41.2433,40.956,40.983,281642.0
2022-10-26 10:40:00,45.64,45.78,45.64,45.69,349759.0,40.974,41.0997,40.974,41.0189,349759.0
2022-10-26 10:50:00,45.69,45.76,45.66,45.72,255144.0,41.0189,41.0817,40.992,41.0458,255144.0
2022-10-26 11:00:00,45.73,45.91,45.72,45.83,353953.0,41.0548,41.2164,41.0458,41.1446,353953.0
2022-10-26 11:10:00,45.83,45.88,45.79,45.83,194646.0,41.1446,41.1895,41.1087,41.1446,194646.0
2022-10-26 11:20:00,45.83,45.9,45.81,45.89,188640.0,41.1446,41.2074,41.1266,41.1984,188640.0
2022-10-26 11:30:00,45.89,45.98,45.88,45.97,182509.0,41.1984,41.2792,41.1895,41.2703,182509.0
2022-10-26 11:40:00,45.96,45.97,45.89,45.95,244965.0,41.2613,41.2703,41.1984,41.2523,244965.0
2022-10-26 11:50:00,45.95,45.95,45.8,45.84,152371.0,41.2523,41.2523,41.1176,41.1536,152371.0
2022-10-26 12:00:00,45.83,45.88,45.72,45.74,218762.0,41.1446,41.1895,41.0458,41.0638,218762.0
2022-10-26 12:10:00,45.74,45.8,45.68,45.74,196065.0,41.0638,41.1176,41.0099,41.0638,196065.0
2022-10-26 12:20:00,45.73,45.76,45.67,45.68,146811.0,41.0548,41.0817,41.0009,41.0099,146811.0
2022-10-26 12:30:00,45.67,45.73,45.59,45.61,182561.0,41.0009,41.0548,40.9291,40.9471,182561.0
2022-10-26 12:40:00,45.62,45.64,45.51,45.53,175856.0,40.956,40.974,40.8573,40.8753,175856.0
2022-10-26 12:50:00,45.53,45.58,45.41,45.46,190353.0,40.8753,40.9201,40.7675,40.8124,190353.0
2022-10-26 13:00:00,45.45,45.48,45.36,45.46,179909.0,40.8034,40.8304,40.7226,40.8124,179909.0
2022-10-26 13:10:00,45.46,45.5,45.39,45.46,167247.0,40.8124,40.8483,40.7496,40.8124,167247.0
2022-10-26 13:20:00,45.45,45.47,45.41,45.42,124704.0,40.8034,40.8214,40.7675,40.7765,124704.0
2022-10-26 13:30:00,45.42,45.48,45.38,45.48,99980.0,40.7765,40.8304,40.7406,40.8304,99980.0
2022-10-26 13:40:00,45.47,45.52,45.44,45.46,94418.0,40.8214,40.8663,40.7945,40.8124,94418.0
2022-10-26 13:50:00,45.47,45.55,45.46,45.54,129546.0,40.8214,40.8932,40.8124,40.8842,129546.0
2022-10-26 14:00:00,45.53,45.68,45.52,45.68,183951.0,40.8753,41.0099,40.8663,41.0099,183951.0
2022-10-26 14:10:00,45.67,45.7,45.58,45.58,169006.0,41.0009,41.0279,40.9201,40.9201,169006.0
2022-10-26 14:20:00,45.57,45.58,45.44,45.47,191191.0,40.9112,40.9201,40.7945,40.8214,191191.0
2022-10-26 14:30:00,45.48,45.53,45.44,45.53,117443.0,40.8304,40.8753,40.7945,40.8753,117443.0
2022-10-26 14:40:00,45.52,45.52,45.41,45.45,194393.0,40.8663,40.8663,40.7675,40.8034,194393.0
2022-10-26 14:50:00,45.46,45.46,45.37,45.41,123900.0,40.8124,40.8124,40.7316,40.7675,123900.0
2022-10-26 15:00:00,45.41,45.41,45.32,45.36,249389.0,40.7675,40.7675,40.6867,40.7226,249389.0
2022-10-26 15:10:00,45.36,45.44,45.21,45.44,331021.0,40.7226,40.7945,40.588,40.7945,331021.0
2022-10-26 15:20:00,45.44,45.44,45.37,45.43,207497.0,40.7945,40.7945,40.7316,40.7855,207497.0
2022-10-26 15:30:00,45.44,45.48,45.42,45.48,236462.0,40.7945,40.8304,40.7765,40.8304,236462.0
2022-10-26 15:40:00,45.48,45.57,45.41,45.43,447363.0,40.8304,40.9112,40.7675,40.7855,447363.0
2022-10-26 15:50:00,45.44,45.45,45.35,45.4,816489.0,40.7945,40.8034,40.7137,40.7585,816489.0
2022-10-27 09:30:00,45.87,46.14,45.85,46.03,593123.0,41.1805,41.4229,41.1625,41.3241,593123.0
2022-10-27 09:40:00,46.04,46.08,45.62,45.7,480196.0,41.3331,41.369,40.956,41.0279,480196.0
2022-10-27 09:50:00,45.7,45.87,45.59,45.84,294949.0,41.0279,41.1805,40.9291,41.1536,294949.0
2022-10-27 10:00:00,45.84,45.93,45.72,45.85,186735.0,41.1536,41.2344,41.0458,41.1625,186735.0
2022-10-27 10:10:00,45.85,46.02,45.77,46.02,289594.0,41.1625,41.3152,41.0907,41.3152,289594.0
2022-10-27 10:20:00,46.03,46.08,45.95,46.0,202494.0,41.3241,41.369,41.2523,41.2972,202494.0
2022-10-27 10:30:00,45.99,46.09,45.93,45.97,311649.0,41.2882,41.378,41.2344,41.2703,311649.0
2022-10-27 10:40:00,45.96,45.98,45.84,45.86,225183.0,41.2613,41.2792,41.1536,41.1715,225183.0
2022-10-27 10:50:00,45.86,46.03,45.82,45.94,238842.0,41.1715,41.3241,41.1356,41.2433,238842.0
2022-10-27 11:00:00,45.93,45.97,45.79,45.84,181061.0,41.2344,41.2703,41.1087,41.1536,181061.0
2022-10-27 11:10:00,45.83,45.9,45.67,45.68,306173.0,41.1446,41.2074,41.0009,41.0099,306173.0
2022-10-27 11:20:00,45.67,45.82,45.66,45.71,221368.0,41.0009,41.1356,40.992,41.0368,221368.0
2022-10-27 11:30:00,45.72,45.77,45.61,45.64,271120.0,41.0458,41.0907,40.9471,40.974,271120.0
2022-10-27 11:40:00,45.63,45.67,45.53,45.63,194840.0,40.965,41.0009,40.8753,40.965,194840.0
2022-10-27 11:50:00,45.63,45.68,45.58,45.65,211600.0,40.965,41.0099,40.9201,40.983,211600.0
2022-10-27 12:00:00,45.65,45.81,45.61,45.76,167091.0,40.983,41.1266,40.9471,41.0817,167091.0
2022-10-27 12:10:00,45.75,45.81,45.7,45.74,315047.0,41.0728,41.1266,41.0279,41.0638,315047.0
2022-10-27 12:20:00,45.74,45.76,45.5,45.51,157516.0,41.0638,41.0817,40.8483,40.8573,157516.0
2022-10-27 12:30:00,45.51,45.56,45.47,45.48,144005.0,40.8573,40.9022,40.8214,40.8304,144005.0
2022-10-27 12:40:00,45.47,45.51,45.46,45.49,110518.0,40.8214,40.8573,40.8124,40.8393,110518.0
2022-10-27 12:50:00,45.49,45.68,45.49,45.66,150380.0,40.8393,41.0099,40.8393,40.992,150380.0
2022-10-27 13:00:00,45.68,45.77,45.63,45.76,165401.0,41.0099,41.0907,40.965,41.0817,165401.0
2022-10-27 13:10:00,45.77,45.8,45.7,45.75,153880.0,41.0907,41.1176,41.0279,41.0728,153880.0
2022-10-27 13:20:00,45.74,45.79,45.64,45.66,139160.0,41.0638,41.1087,40.974,40.992,139160.0
2022-10-27 13:30:00,45.67,45.67,45.54,45.54,124195.0,41.0009,41.0009,40.8842,40.8842,124195.0
2022-10-27 13:40:00,45.53,45.6,45.53,45.57,119428.0,40.8753,40.9381,40.8753,40.9112,119428.0
2022-10-27 13:50:00,45.57,45.57,45.45,45.46,170669.0,40.9112,40.9112,40.8034,40.8124,170669.0
2022-10-27 14:00:00,45.45,45.46,45.39,45.42,247567.0,40.8034,40.8124,40.7496,40.7765,247567.0
2022-10-27 14:10:00,45.42,45.59,45.42,45.58,239228.0,40.7765,40.9291,40.7765,40.9201,239228.0
2022-10-27 14:20:00,45.57,45.6,45.54,45.55,104209.0,40.9112,40.9381,40.8842,40.8932,104209.0
2022-10-27 14:30:00,45.55,45.63,45.55,45.59,112758.0,40.8932,40.965,40.8932,40.9291,112758.0
2022-10-27 14:40:00,45.58,45.62,45.56,45.6,109218.0,40.9201,40.956,40.9022,40.9381,109218.0
2022-10-27 14:50:00,45.6,45.61,45.49,45.52,154407.0,40.9381,40.9471,40.8393,40.8663,154407.0
2022-10-27 15:00:00,45.52,45.61,45.47,45.48,189048.0,40.8663,40.9471,40.8214,40.8304,189048.0
2022-10-27 15:10:00,45.48,45.57,45.45,45.53,196446.0,40.8304,40.9112,40.8034,40.8753,196446.0
2022-10-27 15:20:00,45.52,45.56,45.37,45.39,230543.0,40.8663,40.9022,40.7316,40.7496,230543.0
2022-10-27 15:30:00,45.39,45.5,45.34,45.43,269263.0,40.7496,40.8483,40.7047,40.7855,269263.0
2022-10-27 15:40:00,45.43,45.52,45.41,45.5,308569.0,40.7855,40.8663,40.7675,40.8483,308569.0
2022-10-27 15:50:00,45.5,45.53,45.36,45.44,1542941.0,40.8483,40.8753,40.7226,40.7945,1542941.0
2022-10-28 09:30:00,45.56,45.67,45.33,45.57,460453.0,40.9022,41.0009,40.6957,40.9112,460453.0
2022-10-28 09:40:00,45.57,45.63,45.42,45.61,514098.0,40.9112,40.965,40.7765,40.9471,514098.0
2022-10-28 09:50:00,45.61,45.7,45.51,45.53,284512.0,40.9471,41.0279,40.8573,40.8753,284512.0
2022-10-28 10:00:00,45.53,45.63,45.14,45.16,699061.0,40.8753,40.965,40.5251,40.5431,699061.0
2022-10-28 10:10:00,45.16,45.31,45.02,45.26,469965.0,40.5431,40.6777,40.4174,40.6329,469965.0
2022-10-28 10:20:00,45.26,45.41,45.18,45.37,276688.0,40.6329,40.7675,40.561,40.7316,276688.0
2022-10-28 10:30:00,45.36,45.42,45.28,45.3,237612.0,40.7226,40.7765,40.6508,40.6688,237612.0
2022-10-28 10:40:00,45.3,45.5,45.29,45.48,146714.0,40.6688,40.8483,40.6598,40.8304,146714.0
2022-10-28 10:50:00,45.49,45.54,45.45,45.52,227933.0,40.8393,40.8842,40.8034,40.8663,227933.0
2022-10-28 11:00:00,45.52,45.55,45.42,45.46,148997.0,40.8663,40.8932,40.7765,40.8124,148997.0
2022-10-28 11:10:00,45.46,45.52,45.42,45.52,167553.0,40.8124,40.8663,40.7765,40.8663,167553.0
2022-10-28 11:20:00,45.51,45.55,45.45,45.54,153997.0,40.8573,40.8932,40.8034,40.8842,153997.0
2022-10-28 11:30:00,45.54,45.58,45.44,45.5,155752.0,40.8842,40.9201,40.7945,40.8483,155752.0
2022-10-28 11:40:00,45.51,45.67,45.51,45.65,138425.0,40.8573,41.0009,40.8573,40.983,138425.0
2022-10-28 11:50:00,45.66,45.73,45.65,45.67,211774.0,40.992,41.0548,40.983,41.0009,211774.0
2022-10-28 12:00:00,45.66,45.68,45.58,45.67,190366.0,40.992,41.0099,40.9201,41.0009,190366.0
2022-10-28 12:10:00,45.67,45.86,45.66,45.83,158605.0,41.0009,41.1715,40.992,41.1446,158605.0
2022-10-28 12:20:00,45.81,45.95,45.81,45.93,199506.0,41.1266,41.2523,41.1266,41.2344,199506.0
2022-10-28 12:30:00,45.95,46.0,45.88,45.96,208222.0,41.2523,41.2972,41.1895,41.2613,208222.0
2022-10-28 12:40:00,45.96,46.09,45.91,46.08,283894.0,41.2613,41.378,41.2164,41.369,283894.0
2022-10-28 12:50:00,46.08,46.12,46.06,46.1,147878.0,41.369,41.4049,41.3511,41.387,147878.0
2022-10-28 13:00:00,46.1,46.23,46.09,46.21,198005.0,41.387,41.5037,41.378,41.4857,198005.0
2022-10-28 13:10:00,46.21,46.24,46.16,46.16,169631.0,41.4857,41.5127,41.4408,41.4408,169631.0
2022-10-28 13:20:00,46.16,46.28,46.08,46.09,394074.0,41.4408,41.5486,41.369,41.378,394074.0
2022-10-28 13:30:00,46.09,46.15,46.08,46.11,212018.0,41.378,41.4319,41.369,41.396,212018.0
2022-10-28 13:40:00,46.1,46.14,46.08,46.09,122199.0,41.387,41.4229,41.369,41.378,122199.0
2022-10-28 13:50:00,46.09,46.14,46.07,46.09,108130.0,41.378,41.4229,41.36,41.378,108130.0
2022-10-28 14:00:00,46.09,46.16,46.07,46.09,104108.0,41.378,41.4408,41.36,41.378,104108.0
2022-10-28 14:10:00,46.08,46.1,46.05,46.07,109960.0,41.369,41.387,41.3421,41.36,109960.0
2022-10-28 14:20:00,46.08,46.09,45.97,45.98,111429.0,41.369,41.378,41.2703,41.2792,111429.0
2022-10-28 14:30:00,45.98,46.07,45.98,46.06,128216.0,41.2792,41.36,41.2792,41.3511,128216.0
2022-10-28 14:40:00,46.06,46.11,46.04,46.09,148197.0,41.3511,41.396,41.3331,41.378,148197.0
2022-10-28 14:50:00,46.09,46.13,46.07,46.11,113681.0,41.378,41.4139,41.36,41.396,113681.0
2022-10-28 15:00:00,46.12,46.19,46.11,46.15,178361.0,41.4049,41.4678,41.396,41.4319,178361.0
2022-10-28 15:10:00,46.15,46.21,46.14,46.16,206237.0,41.4319,41.4857,41.4229,41.4408,206237.0
2022-10-28 15:20:00,46.16,46.17,46.11,46.12,171993.0,41.4408,41.4498,41.396,41.4049,171993.0
2022-10-28 15:30:00,46.11,46.14,46.07,46.11,219732.0,41.396,41.4229,41.36,41.396,219732.0
2022-10-28 15:40:00,46.11,46.17,46.06,46.07,426849.0,41.396,41.4498,41.3511,41.36,426849.0
2022-10-28 15:50:00,46.07,46.15,46.02,46.13,1331820.0,41.36,41.4319,41.3152,41.4139,1331820.0
2022-10-31 09:30:00,45.71,46.01,45.62,46.01,724121.0,41.0368,41.3062,40.956,41.3062,724121.0
2022-10-31 09:40:00,46.0,46.12,45.63,45.63,404198.0,41.2972,41.4049,40.965,40.965,404198.0
2022-10-31 09:50:00,45.63,45.75,45.57,45.64,314842.0,40.965,41.0728,40.9112,40.974,314842.0
2022-10-31 10:00:00,45.65,45.93,45.64,45.89,273023.0,40.983,41.2344,40.974,41.1984,273023.0
2022-10-31 10:10:00,45.88,46.15,45.82,46.12,269184.0,41.1895,41.4319,41.1356,41.4049,269184.0
2022-10-31 10:20:00,46.12,46.16,46.03,46.12,221245.0,41.4049,41.4408,41.3241,41.4049,221245.0
2022-10-31 10:30:00,46.11,46.15,46.0,46.02,167386.0,41.396,41.4319,41.2972,41.3152,167386.0
2022-10-31 10:40:00,46.01,46.1,45.97,46.04,173720.0,41.3062,41.387,41.2703,41.3331,173720.0
2022-10-31 10:50:00,46.04,46.14,46.03,46.1,193385.0,41.3331,41.4229,41.3241,41.387,193385.0
2022-10-31 11:00:00,46.09,46.22,46.06,46.19,164321.0,41.378,41.4947,41.3511,41.4678,164321.0
2022-10-31 11:10:00,46.19,46.2,46.07,46.08,181482.0,41.4678,41.4768,41.36,41.369,181482.0
2022-10-31 11:20:00,46.08,46.14,46.05,46.13,220237.0,41.369,41.4229,41.3421,41.4139,220237.0
2022-10-31 11:30:00,46.13,46.13,46.05,46.07,97824.0,41.4139,41.4139,41.3421,41.36,97824.0
2022-10-31 11:40:00,46.07,46.14,46.03,46.04,181659.0,41.36,41.4229,41.3241,41.3331,181659.0
2022-10-31 11:50:00,46.05,46.13,45.91,46.03,211425.0,41.3421,41.4139,41.2164,41.3241,211425.0
2022-10-31 12:00:00,46.03,46.15,45.94,45.94,233342.0,41.3241,41.4319,41.2433,41.2433,233342.0
2022-10-31 12:10:00,45.95,46.06,45.92,46.0,166501.0,41.2523,41.3511,41.2254,41.2972,166501.0
2022-10-31 12:20:00,45.99,46.04,45.94,46.0,163320.0,41.2882,41.3331,41.2433,41.2972,163320.0
2022-10-31 12:30:00,45.99,46.03,45.9,45.91,139683.0,41.2882,41.3241,41.2074,41.2164,139683.0
2022-10-31 12:40:00,45.91,45.93,45.8,45.87,165942.0,41.2164,41.2344,41.1176,41.1805,165942.0
2022-10-31 12:50:00,45.87,45.95,45.86,45.88,137805.0,41.1805,41.2523,41.1715,41.1895,137805.0
2022-10-31 13:00:00,45.89,45.99,45.87,45.98,163721.0,41.1984,41.2882,41.1805,41.2792,163721.0
2022-10-31 13:10:00,45.98,46.01,45.9,46.01,439836.0,41.2792,41.3062,41.2074,41.3062,439836.0
2022-10-31 13:20:00,46.01,46.09,45.99,46.07,161959.0,41.3062,41.378,41.2882,41.36,161959.0
2022-10-31 13:30:00,46.06,46.1,46.03,46.08,234740.0,41.3511,41.387,41.3241,41.369,234740.0
2022-10-31 13:40:00,46.07,46.09,46.03,46.03,127865.0,41.36,41.378,41.3241,41.3241,127865.0
2022-10-31 13:50:00,46.03,46.12,46.03,46.09,370596.0,41.3241,41.4049,41.3241,41.378,370596.0
2022-10-31 14:00:00,46.09,46.2,46.06,46.16,365939.0,41.378,41.4768,41.3511,41.4408,365939.0
2022-10-31 14:10:00,46.16,46.19,46.11,46.19,112082.0,41.4408,41.4678,41.396,41.4678,112082.0
2022-10-31 14:20:00,46.19,46.2,46.11,46.12,272673.0,41.4678,41.4768,41.396,41.4049,272673.0
2022-10-31 14:30:00,46.13,46.16,46.1,46.16,110746.0,41.4139,41.4408,41.387,41.4408,110746.0
2022-10-31 14:40:00,46.15,46.16,46.09,46.11,158071.0,41.4319,41.4408,41.378,41.396,158071.0
2022-10-31 14:50:00,46.11,46.14,46.03,46.07,105554.0,41.396,41.4229,41.3241,41.36,105554.0
2022-10-31 15:00:00,46.08,46.09,45.93,45.94,401885.0,41.369,41.378,41.2344,41.2433,401885.0
2022-10-31 15:10:00,45.94,46.0,45.92,45.99,188071.0,41.2433,41.2972,41.2254,41.2882,188071.0
2022-10-31 15:20:00,45.99,46.0,45.95,45.98,248299.0,41.2882,41.2972,41.2523,41.2792,248299.0
2022-10-31 15:30:00,45.98,46.12,45.96,46.12,675952.0,41.2792,41.4049,41.2613,41.4049,675952.0
2022-10-31 15:40:00,46.12,46.15,45.97,45.97,352290.0,41.4049,41.4319,41.2703,41.2703,352290.0
2022-10-31 15:50:00,45.97,45.97,45.83,45.86,1000244.0,41.2703,41.2703,41.1446,41.1715,1000244.0
2022-11-01 09:30:00,46.3,46.45,46.18,46.25,624312.0,41.5665,41.7012,41.4588,41.5216,624312.0
2022-11-01 09:40:00,46.25,46.48,46.21,46.31,406639.0,41.5216,41.7281,41.4857,41.5755,406639.0
2022-11-01 09:50:00,46.3,46.39,46.24,46.35,342826.0,41.5665,41.6473,41.5127,41.6114,342826.0
2022-11-01 10:00:00,46.35,46.39,46.02,46.04,425723.0,41.6114,41.6473,41.3152,41.3331,425723.0
2022-11-01 10:10:00,46.06,46.2,46.01,46.18,236538.0,41.3511,41.4768,41.3062,41.4588,236538.0
2022-11-01 10:20:00,46.17,46.4,46.13,46.39,254490.0,41.4498,41.6563,41.4139,41.6473,254490.0
2022-11-01 10:30:00,46.4,46.42,46.24,46.24,214964.0,41.6563,41.6743,41.5127,41.5127,214964.0
2022-11-01 10:40:00,46.23,46.24,46.0,46.06,263246.0,41.5037,41.5127,41.2972,41.3511,263246.0
2022-11-01 10:50:00,46.06,46.17,46.04,46.09,237669.0,41.3511,41.4498,41.3331,41.378,237669.0
2022-11-01 11:00:00,46.09,46.16,46.03,46.16,212142.0,41.378,41.4408,41.3241,41.4408,212142.0
2022-11-01 11:10:00,46.16,46.21,46.07,46.08,175103.0,41.4408,41.4857,41.36,41.369,175103.0
2022-11-01 11:20:00,46.09,46.17,46.03,46.16,134459.0,41.378,41.4498,41.3241,41.4408,134459.0
2022-11-01 11:30:00,46.16,46.24,46.09,46.12,170357.0,41.4408,41.5127,41.378,41.4049,170357.0
2022-11-01 11:40:00,46.12,46.24,46.1,46.23,396705.0,41.4049,41.5127,41.387,41.5037,396705.0
2022-11-01 11:50:00,46.24,46.25,46.1,46.18,253081.0,41.5127,41.5216,41.387,41.4588,253081.0
2022-11-01 12:00:00,46.18,46.42,46.16,46.3,220170.0,41.4588,41.6743,41.4408,41.5665,220170.0
2022-11-01 12:10:00,46.3,46.34,46.18,46.2,169438.0,41.5665,41.6024,41.4588,41.4768,169438.0
2022-11-01 12:20:00,46.2,46.21,46.05,46.09,389887.0,41.4768,41.4857,41.3421,41.378,389887.0
2022-11-01 12:30:00,46.09,46.2,46.06,46.11,322516.0,41.378,41.4768,41.3511,41.396,322516.0
2022-11-01 12:40:00,46.12,46.22,46.09,46.19,275631.0,41.4049,41.4947,41.378,41.4678,275631.0
2022-11-01 12:50:00,46.19,46.2,46.09,46.09,188916.0,41.4678,41.4768,41.378,41.378,188916.0
2022-11-01 13:00:00,46.09,46.15,46.07,46.09,265905.0,41.378,41.4319,41.36,41.378,265905.0
2022-11-01 13:10:00,46.09,46.39,46.09,46.39,262796.0,41.378,41.6473,41.378,41.6473,262796.0
2022-11-01 13:20:00,46.4,46.44,46.32,46.36,259386.0,41.6563,41.6922,41.5845,41.6204,259386.0
2022-11-01 13:30:00,46.36,46.39,46.25,46.3,260873.0,41.6204,41.6473,41.5216,41.5665,260873.0
2022-11-01 13:40:00,46.3,46.38,46.3,46.35,211292.0,41.5665,41.6384,41.5665,41.6114,211292.0
2022-11-01 13:50:00,46.35,46.36,46.25,46.3,189234.0,41.6114,41.6204,41.5216,41.5665,189234.0
2022-11-01 14:00:00,46.3,46.33,46.25,46.33,238797.0,41.5665,41.5935,41.5216,41.5935,238797.0
2022-11-01 14:10:00,46.32,46.32,46.23,46.29,218786.0,41.5845,41.5845,41.5037,41.5576,218786.0
2022-11-01 14:20:00,46.28,46.29,46.18,46.24,261695.0,41.5486,41.5576,41.4588,41.5127,261695.0
2022-11-01 14:30:00,46.24,46.33,46.22,46.27,302177.0,41.5127,41.5935,41.4947,41.5396,302177.0
2022-11-01 14:40:00,46.27,46.29,46.18,46.2,206104.0,41.5396,41.5576,41.4588,41.4768,206104.0
2022-11-01 14:50:00,46.21,46.32,46.18,46.28,193644.0,41.4857,41.5845,41.4588,41.5486,193644.0
2022-11-01 15:00:00,46.28,46.33,46.25,46.32,192763.0,41.5486,41.5935,41.5216,41.5845,192763.0
2022-11-01 15:10:00,46.32,46.32,46.24,46.29,187234.0,41.5845,41.5845,41.5127,41.5576,187234.0
2022-11-01 15:20:00,46.29,46.33,46.26,46.28,211809.0,41.5576,41.5935,41.5306,41.5486,211809.0
2022-11-01 15:30:00,46.28,46.33,46.26,46.27,272961.0,41.5486,41.5935,41.5306,41.5396,272961.0
2022-11-01 15:40:00,46.27,46.29,46.2,46.28,533338.0,41.5396,41.5576,41.4768,41.5486,533338.0
2022-11-01 15:50:00,46.28,46.29,46.2,46.23,1326275.0,41.5486,41.5576,41.4768,41.5037,1326275.0
2022-11-02 09:30:00,46.13,46.35,46.06,46.21,393310.0,41.4139,41.6114,41.3511,41.4857,393310.0
2022-11-02 09:40:00,46.21,46.3,46.1,46.18,340278.0,41.4857,41.5665,41.387,41.4588,340278.0
2022-11-02 09:50:00,46.17,46.28,46.14,46.25,239537.0,41.4498,41.5486,41.4229,41.5216,239537.0
2022-11-02 10:00:00,46.25,46.38,46.23,46.25,262274.0,41.5216,41.6384,41.5037,41.5216,262274.0
2022-11-02 10:10:00,46.25,46.33,46.15,46.15,353159.0,41.5216,41.5935,41.4319,41.4319,353159.0
2022-11-02 10:20:00,46.15,46.17,46.11,46.13,127167.0,41.4319,41.4498,41.396,41.4139,127167.0
2022-11-02 10:30:00,46.12,46.17,46.08,46.15,162658.0,41.4049,41.4498,41.369,41.4319,162658.0
2022-11-02 10:40:00,46.15,46.17,46.09,46.14,133429.0,41.4319,41.4498,41.378,41.4229,133429.0
2022-11-02 10:50:00,46.13,46.22,46.06,46.2,246034.0,41.4139,41.4947,41.3511,41.4768,246034.0
2022-11-02 11:00:00,46.2,46.26,46.19,46.24,266455.0,41.4768,41.5306,41.4678,41.5127,266455.0
2022-11-02 11:10:00,46.23,46.29,46.2,46.25,231471.0,41.5037,41.5576,41.4768,41.5216,231471.0
2022-11-02 11:20:00,46.24,46.26,46.18,46.21,183965.0,41.5127,41.5306,41.4588,41.4857,183965.0
2022-11-02 11:30:00,46.2,46.28,46.2,46.22,141249.0,41.4768,41.5486,41.4768,41.4947,141249.0
2022-11-02 11:40:00,46.21,46.3,46.2,46.22,169236.0,41.4857,41.5665,41.4768,41.4947,169236.0
2022-11-02 11:50:00,46.23,46.25,46.16,46.17,317438.0,41.5037,41.5216,41.4408,41.4498,317438.0
2022-11-02 12:00:00,46.16,46.23,46.13,46.23,196405.0,41.4408,41.5037,41.4139,41.5037,196405.0
2022-11-02 12:10:00,46.23,46.24,46.15,46.16,154947.0,41.5037,41.5127,41.4319,41.4408,154947.0
2022-11-02 12:20:00,46.16,46.18,46.09,46.09,123714.0,41.4408,41.4588,41.378,41.378,123714.0
2022-11-02 12:30:00,46.09,46.09,46.0,46.02,143474.0,41.378,41.378,41.2972,41.3152,143474.0
2022-11-02 12:40:00,46.02,46.07,46.01,46.05,163831.0,41.3152,41.36,41.3062,41.3421,163831.0
2022-11-02 12:50:00,46.05,46.12,46.04,46.05,186843.0,41.3421,41.4049,41.3331,41.3421,186843.0
2022-11-02 13:00:00,46.05,46.07,46.0,46.02,212891.0,41.3421,41.36,41.2972,41.3152,212891.0
2022-11-02 13:10:00,46.03,46.06,45.96,46.05,175972.0,41.3241,41.3511,41.2613,41.3421,175972.0
2022-11-02 13:20:00,46.05,46.07,46.02,46.05,95513.0,41.3421,41.36,41.3152,41.3421,95513.0
2022-11-02 13:30:00,46.05,46.11,46.02,46.1,109447.0,41.3421,41.396,41.3152,41.387,109447.0
2022-11-02 13:40:00,46.11,46.25,46.1,46.24,156249.0,41.396,41.5216,41.387,41.5127,156249.0
2022-11-02 13:50:00,46.25,46.34,46.24,46.33,156254.0,41.5216,41.6024,41.5127,41.5935,156254.0
2022-11-02 14:00:00,46.32,46.95,46.14,46.84,921703.0,41.5845,42.1501,41.4229,42.0513,921703.0
2022-11-02 14:10:00,46.85,46.95,46.6,46.69,589567.0,42.0603,42.1501,41.8359,41.9167,589567.0
2022-11-02 14:20:00,46.69,46.88,46.64,46.88,293721.0,41.9167,42.0872,41.8718,42.0872,293721.0
2022-11-02 14:30:00,46.88,47.01,46.26,46.54,1145996.0,42.0872,42.2039,41.5306,41.782,1145996.0
2022-11-02 14:40:00,46.53,46.81,46.33,46.35,1140470.0,41.773,42.0244,41.5935,41.6114,1140470.0
2022-11-02 14:50:00,46.35,46.4,45.81,46.03,1219602.0,41.6114,41.6563,41.1266,41.3241,1219602.0
2022-11-02 15:00:00,46.01,46.35,45.97,46.32,785017.0,41.3062,41.6114,41.2703,41.5845,785017.0
2022-11-02 15:10:00,46.3,46.3,45.93,45.96,590889.0,41.5665,41.5665,41.2344,41.2613,590889.0
2022-11-02 15:20:00,45.96,46.02,45.76,45.84,875782.0,41.2613,41.3152,41.0817,41.1536,875782.0
2022-11-02 15:30:00,45.84,45.86,45.74,45.84,723776.0,41.1536,41.1715,41.0638,41.1536,723776.0
2022-11-02 15:40:00,45.84,45.84,45.72,45.74,575859.0,41.1536,41.1536,41.0458,41.0638,575859.0
2022-11-02 15:50:00,45.75,45.76,45.54,45.55,1336074.0,41.0728,41.0817,40.8842,40.8932,1336074.0
2022-11-03 09:30:00,45.16,45.41,44.9,45.08,834401.0,40.5431,40.7675,40.3097,40.4713,834401.0
2022-11-03 09:40:00,45.08,45.18,44.69,44.69,610065.0,40.4713,40.561,40.1211,40.1211,610065.0
2022-11-03 09:50:00,44.7,44.74,44.55,44.7,384779.0,40.1301,40.166,39.9954,40.1301,384779.0
2022-11-03 10:00:00,44.71,44.89,44.62,44.77,336569.0,40.1391,40.3007,40.0583,40.1929,336569.0
2022-11-03 10:10:00,44.75,44.8,44.59,44.65,297722.0,40.175,40.2199,40.0314,40.0852,297722.0
2022-11-03 10:20:00,44.65,44.77,44.58,44.72,386408.0,40.0852,40.1929,40.0224,40.1481,386408.0
2022-11-03 10:30:00,44.73,44.77,44.51,44.54,443975.0,40.157,40.1929,39.9595,39.9865,443975.0
2022-11-03 10:40:00,44.54,44.7,44.52,44.68,380564.0,39.9865,40.1301,39.9685,40.1122,380564.0
2022-11-03 10:50:00,44.68,44.76,44.61,44.72,238822.0,40.1122,40.184,40.0493,40.1481,238822.0
2022-11-03 11:00:00,44.73,44.76,44.6,44.68,229378.0,40.157,40.184,40.0403,40.1122,229378.0
2022-11-03 11:10:00,44.68,44.72,44.6,44.7,351276.0,40.1122,40.1481,40.0403,40.1301,351276.0
2022-11-03 11:20:00,44.71,44.79,44.63,44.65,208701.0,40.1391,40.2109,40.0673,40.0852,208701.0
2022-11-03 11:30:00,44.65,44.68,44.54,44.67,243147.0,40.0852,40.1122,39.9865,40.1032,243147.0
2022-11-03 11:40:00,44.67,44.82,44.65,44.71,186161.0,40.1032,40.2378,40.0852,40.1391,186161.0
2022-11-03 11:50:00,44.71,44.72,44.54,44.55,306169.0,40.1391,40.1481,39.9865,39.9954,306169.0
2022-11-03 12:00:00,44.55,44.66,44.52,44.56,204908.0,39.9954,40.0942,39.9685,40.0044,204908.0
2022-11-03 12:10:00,44.55,44.75,44.54,44.73,304852.0,39.9954,40.175,39.9865,40.157,304852.0
2022-11-03 12:20:00,44.72,44.75,44.62,44.66,289947.0,40.1481,40.175,40.0583,40.0942,289947.0
2022-11-03 12:30:00,44.65,44.68,44.54,44.56,242171.0,40.0852,40.1122,39.9865,40.0044,242171.0
2022-11-03 12:40:00,44.55,44.72,44.54,44.66,193640.0,39.9954,40.1481,39.9865,40.0942,193640.0
2022-11-03 12:50:00,44.66,44.75,44.65,44.66,179299.0,40.0942,40.175,40.0852,40.0942,179299.0
2022-11-03 13:00:00,44.65,44.69,44.57,44.64,174189.0,40.0852,40.1211,40.0134,40.0762,174189.0
2022-11-03 13:10:00,44.63,44.72,44.6,44.67,177006.0,40.0673,40.1481,40.0403,40.1032,177006.0
2022-11-03 13:20:00,44.68,44.69,44.55,44.57,129376.0,40.1122,40.1211,39.9954,40.0134,129376.0
2022-11-03 13:30:00,44.58,44.78,44.56,44.76,277714.0,40.0224,40.2019,40.0044,40.184,277714.0
2022-11-03 13:40:00,44.77,44.84,44.76,44.82,157985.0,40.1929,40.2558,40.184,40.2378,157985.0
2022-11-03 13:50:00,44.82,44.84,44.76,44.78,171890.0,40.2378,40.2558,40.184,40.2019,171890.0
2022-11-03 14:00:00,44.77,44.85,44.77,44.82,154174.0,40.1929,40.2648,40.1929,40.2378,154174.0
2022-11-03 14:10:00,44.82,44.87,44.78,44.87,142778.0,40.2378,40.2827,40.2019,40.2827,142778.0
2022-11-03 14:20:00,44.87,45.0,44.86,45.0,183001.0,40.2827,40.3994,40.2737,40.3994,183001.0
2022-11-03 14:30:00,45.0,45.07,44.91,44.92,190061.0,40.3994,40.4623,40.3186,40.3276,190061.0
2022-11-03 14:40:00,44.93,44.94,44.84,44.89,183414.0,40.3366,40.3456,40.2558,40.3007,183414.0
2022-11-03 14:50:00,44.9,44.92,44.84,44.91,226674.0,40.3097,40.3276,40.2558,40.3186,226674.0
2022-11-03 15:00:00,44.91,44.92,44.85,44.89,174957.0,40.3186,40.3276,40.2648,40.3007,174957.0
2022-11-03 15:10:00,44.88,44.94,44.87,44.88,225065.0,40.2917,40.3456,40.2827,40.2917,225065.0
2022-11-03 15:20:00,44.88,44.91,44.84,44.86,238200.0,40.2917,40.3186,40.2558,40.2737,238200.0
2022-11-03 15:30:00,44.86,44.9,44.79,44.8,476950.0,40.2737,40.3097,40.2109,40.2199,476950.0
2022-11-03 15:40:00,44.8,44.83,44.71,44.72,508661.0,40.2199,40.2468,40.1391,40.1481,508661.0
2022-11-03 15:50:00,44.73,44.74,44.53,44.58,1606456.0,40.157,40.166,39.9775,40.0224,1606456.0
2022-11-04 09:30:00,44.61,44.95,44.61,44.86,684634.0,40.5019,40.8106,40.5019,40.7289,684634.0
2022-11-04 09:40:00,44.86,44.88,44.61,44.69,434413.0,40.7289,40.747,40.5019,40.5745,434413.0
2022-11-04 09:50:00,44.7,44.79,44.44,44.78,408158.0,40.5836,40.6653,40.3475,40.6562,408158.0
2022-11-04 10:00:00,44.79,44.85,44.63,44.78,263880.0,40.6653,40.7198,40.52,40.6562,263880.0
2022-11-04 10:10:00,44.77,44.91,44.72,44.9,310054.0,40.6472,40.7743,40.6018,40.7652,310054.0
2022-11-04 10:20:00,44.91,45.2,44.88,45.17,440913.0,40.7743,41.0376,40.747,41.0103,440913.0
2022-11-04 10:30:00,45.17,45.33,45.14,45.21,438469.0,41.0103,41.1556,40.9831,41.0466,438469.0
2022-11-04 10:40:00,45.22,45.31,45.09,45.21,228495.0,41.0557,41.1374,40.9377,41.0466,228495.0
2022-11-04 10:50:00,45.2,45.31,45.16,45.28,182232.0,41.0376,41.1374,41.0012,41.1102,182232.0
2022-11-04 11:00:00,45.28,45.45,45.24,45.27,386069.0,41.1102,41.2645,41.0739,41.1011,386069.0
2022-11-04 11:10:00,45.27,45.31,45.19,45.21,304032.0,41.1011,41.1374,41.0285,41.0466,304032.0
2022-11-04 11:20:00,45.21,45.28,44.91,44.94,289687.0,41.0466,41.1102,40.7743,40.8015,289687.0
2022-11-04 11:30:00,44.94,45.0,44.75,44.78,408339.0,40.8015,40.856,40.629,40.6562,408339.0
2022-11-04 11:40:00,44.78,44.8,44.61,44.66,256143.0,40.6562,40.6744,40.5019,40.5473,256143.0
2022-11-04 11:50:00,44.65,44.68,44.32,44.34,399851.0,40.5382,40.5654,40.2386,40.2568,399851.0
2022-11-04 12:00:00,44.33,44.48,44.26,44.47,327402.0,40.2477,40.3839,40.1841,40.3748,327402.0
2022-11-04 12:10:00,44.47,44.61,44.37,44.6,230090.0,40.3748,40.5019,40.284,40.4928,230090.0
2022-11-04 12:20:00,44.6,44.73,44.52,44.7,196262.0,40.4928,40.6108,40.4202,40.5836,196262.0
2022-11-04 12:30:00,44.7,44.79,44.63,44.77,290505.0,40.5836,40.6653,40.52,40.6472,290505.0
2022-11-04 12:40:00,44.76,44.77,44.64,44.65,156525.0,40.6381,40.6472,40.5291,40.5382,156525.0
2022-11-04 12:50:00,44.66,44.78,44.64,44.76,190849.0,40.5473,40.6562,40.5291,40.6381,190849.0
2022-11-04 13:00:00,44.75,44.89,44.71,44.73,233310.0,40.629,40.7561,40.5927,40.6108,233310.0
2022-11-04 13:10:00,44.74,44.9,44.74,44.88,170610.0,40.6199,40.7652,40.6199,40.747,170610.0
2022-11-04 13:20:00,44.89,44.9,44.75,44.77,124269.0,40.7561,40.7652,40.629,40.6472,124269.0
2022-11-04 13:30:00,44.76,44.84,44.69,44.79,180391.0,40.6381,40.7107,40.5745,40.6653,180391.0
2022-11-04 13:40:00,44.79,44.81,44.73,44.79,189538.0,40.6653,40.6835,40.6108,40.6653,189538.0
2022-11-04 13:50:00,44.79,44.81,44.73,44.77,131358.0,40.6653,40.6835,40.6108,40.6472,131358.0
2022-11-04 14:00:00,44.77,44.82,44.67,44.69,173272.0,40.6472,40.6926,40.5564,40.5745,173272.0
2022-11-04 14:10:00,44.7,44.81,44.65,44.8,136137.0,40.5836,40.6835,40.5382,40.6744,136137.0
2022-11-04 14:20:00,44.8,44.94,44.75,44.89,215318.0,40.6744,40.8015,40.629,40.7561,215318.0
2022-11-04 14:30:00,44.9,44.91,44.82,44.85,159054.0,40.7652,40.7743,40.6926,40.7198,159054.0
2022-11-04 14:40:00,44.85,44.97,44.84,44.92,154208.0,40.7198,40.8287,40.7107,40.7833,154208.0
2022-11-04 14:50:00,44.93,45.03,44.92,44.98,171465.0,40.7924,40.8832,40.7833,40.8378,171465.0
2022-11-04 15:00:00,44.99,45.07,44.94,45.04,211587.0,40.8469,40.9195,40.8015,40.8923,211587.0
2022-11-04 15:10:00,45.05,45.11,45.03,45.09,169706.0,40.9014,40.9558,40.8832,40.9377,169706.0
2022-11-04 15:20:00,45.09,45.1,45.03,45.07,224395.0,40.9377,40.9468,40.8832,40.9195,224395.0
2022-11-04 15:30:00,45.07,45.19,45.04,45.12,341923.0,40.9195,41.0285,40.8923,40.9649,341923.0
2022-11-04 15:40:00,45.12,45.22,45.06,45.12,517988.0,40.9649,41.0557,40.9105,40.9649,517988.0
2022-11-04 15:50:00,45.13,45.17,45.0,45.16,965353.0,40.974,41.0103,40.856,41.0012,965353.0
2022-11-07 09:30:00,45.48,45.74,45.45,45.68,653947.0,41.2918,41.5278,41.2645,41.4734,653947.0
2022-11-07 09:40:00,45.68,45.86,45.63,45.75,404101.0,41.4734,41.6368,41.428,41.5369,404101.0
2022-11-07 09:50:00,45.75,45.76,45.46,45.54,549508.0,41.5369,41.546,41.2736,41.3462,549508.0
2022-11-07 10:00:00,45.55,45.67,45.52,45.55,336893.0,41.3553,41.4643,41.3281,41.3553,336893.0
2022-11-07 10:10:00,45.55,45.6,45.48,45.56,176599.0,41.3553,41.4007,41.2918,41.3644,176599.0
2022-11-07 10:20:00,45.57,45.57,45.45,45.49,150452.0,41.3735,41.3735,41.2645,41.3009,150452.0
2022-11-07 10:30:00,45.49,45.52,45.37,45.4,168715.0,41.3009,41.3281,41.1919,41.2191,168715.0
2022-11-07 10:40:00,45.39,45.46,45.32,45.45,263274.0,41.2101,41.2736,41.1465,41.2645,263274.0
2022-11-07 10:50:00,45.43,45.47,45.35,45.37,250077.0,41.2464,41.2827,41.1737,41.1919,250077.0
2022-11-07 11:00:00,45.37,45.51,45.31,45.46,279379.0,41.1919,41.319,41.1374,41.2736,279379.0
2022-11-07 11:10:00,45.45,45.5,45.4,45.47,102731.0,41.2645,41.3099,41.2191,41.2827,102731.0
2022-11-07 11:20:00,45.47,45.48,45.37,45.39,133687.0,41.2827,41.2918,41.1919,41.2101,133687.0
2022-11-07 11:30:00,45.38,45.46,45.38,45.43,132235.0,41.201,41.2736,41.201,41.2464,132235.0
2022-11-07 11:40:00,45.43,45.44,45.27,45.36,171185.0,41.2464,41.2555,41.1011,41.1828,171185.0
2022-11-07 11:50:00,45.37,45.45,45.35,45.37,157107.0,41.1919,41.2645,41.1737,41.1919,157107.0
2022-11-07 12:00:00,45.37,45.45,45.32,45.45,102331.0,41.1919,41.2645,41.1465,41.2645,102331.0
2022-11-07 12:10:00,45.44,45.47,45.38,45.4,93940.0,41.2555,41.2827,41.201,41.2191,93940.0
2022-11-07 12:20:00,45.4,45.44,45.37,45.42,136298.0,41.2191,41.2555,41.1919,41.2373,136298.0
2022-11-07 12:30:00,45.41,45.44,45.27,45.31,164245.0,41.2282,41.2555,41.1011,41.1374,164245.0
2022-11-07 12:40:00,45.32,45.36,45.27,45.28,168633.0,41.1465,41.1828,41.1011,41.1102,168633.0
2022-11-07 12:50:00,45.27,45.27,45.21,45.26,162334.0,41.1011,41.1011,41.0466,41.092,162334.0
2022-11-07 13:00:00,45.26,45.4,45.26,45.39,76925.0,41.092,41.2191,41.092,41.2101,76925.0
2022-11-07 13:10:00,45.39,45.39,45.35,45.38,98552.0,41.2101,41.2101,41.1737,41.201,98552.0
2022-11-07 13:20:00,45.38,45.39,45.3,45.35,105628.0,41.201,41.2101,41.1283,41.1737,105628.0
2022-11-07 13:30:00,45.35,45.41,45.34,45.37,212523.0,41.1737,41.2282,41.1647,41.1919,212523.0
2022-11-07 13:40:00,45.37,45.48,45.33,45.48,139165.0,41.1919,41.2918,41.1556,41.2918,139165.0
2022-11-07 13:50:00,45.48,45.56,45.47,45.55,141086.0,41.2918,41.3644,41.2827,41.3553,141086.0
2022-11-07 14:00:00,45.56,45.59,45.47,45.56,205166.0,41.3644,41.3916,41.2827,41.3644,205166.0
2022-11-07 14:10:00,45.56,45.65,45.55,45.65,184189.0,41.3644,41.4461,41.3553,41.4461,184189.0
2022-11-07 14:20:00,45.65,45.66,45.61,45.63,108127.0,41.4461,41.4552,41.4098,41.428,108127.0
2022-11-07 14:30:00,45.63,45.71,45.62,45.69,138124.0,41.428,41.5006,41.4189,41.4824,138124.0
2022-11-07 14:40:00,45.69,45.72,45.65,45.68,128943.0,41.4824,41.5097,41.4461,41.4734,128943.0
2022-11-07 14:50:00,45.68,45.71,45.62,45.65,282053.0,41.4734,41.5006,41.4189,41.4461,282053.0
2022-11-07 15:00:00,45.65,45.72,45.64,45.7,175353.0,41.4461,41.5097,41.437,41.4915,175353.0
2022-11-07 15:10:00,45.7,45.77,45.68,45.77,145233.0,41.4915,41.5551,41.4734,41.5551,145233.0
2022-11-07 15:20:00,45.76,45.8,45.73,45.76,297715.0,41.546,41.5823,41.5188,41.546,297715.0
2022-11-07 15:30:00,45.77,45.82,45.68,45.7,423010.0,41.5551,41.6005,41.4734,41.4915,423010.0
2022-11-07 15:40:00,45.7,45.84,45.69,45.84,404691.0,41.4915,41.6186,41.4824,41.6186,404691.0
2022-11-07 15:50:00,45.84,45.85,45.67,45.74,1010339.0,41.6186,41.6277,41.4643,41.5278,1010339.0
2022-11-08 09:30:00,45.8,46.02,45.71,45.93,735202.0,41.5823,41.782,41.5006,41.7003,735202.0
2022-11-08 09:40:00,45.94,46.11,45.92,46.05,376632.0,41.7094,41.8638,41.6913,41.8093,376632.0
2022-11-08 09:50:00,46.05,46.05,45.86,45.96,380139.0,41.8093,41.8093,41.6368,41.7276,380139.0
2022-11-08 10:00:00,45.96,46.04,45.9,45.93,237673.0,41.7276,41.8002,41.6731,41.7003,237673.0
2022-11-08 10:10:00,45.92,46.16,45.92,46.14,215899.0,41.6913,41.9092,41.6913,41.891,215899.0
2022-11-08 10:20:00,46.14,46.14,46.04,46.06,132157.0,41.891,41.891,41.8002,41.8184,132157.0
2022-11-08 10:30:00,46.07,46.2,46.03,46.2,159390.0,41.8274,41.9455,41.7911,41.9455,159390.0
2022-11-08 10:40:00,46.19,46.35,46.18,46.3,323530.0,41.9364,42.0817,41.9273,42.0363,323530.0
2022-11-08 10:50:00,46.3,46.31,46.18,46.28,269565.0,42.0363,42.0453,41.9273,42.0181,269565.0
2022-11-08 11:00:00,46.3,46.4,46.24,46.38,247626.0,42.0363,42.1271,41.9818,42.1089,247626.0
2022-11-08 11:10:00,46.38,46.47,46.37,46.45,199783.0,42.1089,42.1906,42.0998,42.1724,199783.0
2022-11-08 11:20:00,46.44,46.53,46.43,46.49,380320.0,42.1634,42.2451,42.1543,42.2088,380320.0
2022-11-08 11:30:00,46.5,46.52,46.38,46.45,230309.0,42.2178,42.236,42.1089,42.1724,230309.0
2022-11-08 11:40:00,46.45,46.53,46.45,46.47,245239.0,42.1724,42.2451,42.1724,42.1906,245239.0
2022-11-08 11:50:00,46.47,46.51,46.42,46.51,165003.0,42.1906,42.2269,42.1452,42.2269,165003.0
2022-11-08 12:00:00,46.51,46.51,46.42,46.43,265948.0,42.2269,42.2269,42.1452,42.1543,265948.0
2022-11-08 12:10:00,46.43,46.47,46.36,46.38,216518.0,42.1543,42.1906,42.0907,42.1089,216518.0
2022-11-08 12:20:00,46.37,46.39,46.32,46.34,118591.0,42.0998,42.118,42.0544,42.0726,118591.0
2022-11-08 12:30:00,46.35,46.37,46.26,46.32,271353.0,42.0817,42.0998,41.9999,42.0544,271353.0
2022-11-08 12:40:00,46.32,46.38,46.29,46.29,205015.0,42.0544,42.1089,42.0272,42.0272,205015.0
2022-11-08 12:50:00,46.3,46.32,46.23,46.23,151199.0,42.0363,42.0544,41.9727,41.9727,151199.0
2022-11-08 13:00:00,46.23,46.3,46.19,46.28,155785.0,41.9727,42.0363,41.9364,42.0181,155785.0
2022-11-08 13:10:00,46.29,46.3,46.18,46.19,102372.0,42.0272,42.0363,41.9273,41.9364,102372.0
2022-11-08 13:20:00,46.19,46.19,45.91,45.93,295771.0,41.9364,41.9364,41.6822,41.7003,295771.0
2022-11-08 13:30:00,45.94,46.02,45.84,45.99,249661.0,41.7094,41.782,41.6186,41.7548,249661.0
2022-11-08 13:40:00,45.99,46.02,45.94,45.95,167907.0,41.7548,41.782,41.7094,41.7185,167907.0
2022-11-08 13:50:00,45.95,46.01,45.89,45.93,240809.0,41.7185,41.773,41.664,41.7003,240809.0
2022-11-08 14:00:00,45.92,46.01,45.87,45.91,216450.0,41.6913,41.773,41.6459,41.6822,216450.0
2022-11-08 14:10:00,45.91,45.96,45.82,45.91,216950.0,41.6822,41.7276,41.6005,41.6822,216950.0
2022-11-08 14:20:00,45.92,45.93,45.66,45.66,288026.0,41.6913,41.7003,41.4552,41.4552,288026.0
2022-11-08 14:30:00,45.66,45.88,45.63,45.84,391471.0,41.4552,41.6549,41.428,41.6186,391471.0
2022-11-08 14:40:00,45.84,46.01,45.82,46.0,178501.0,41.6186,41.773,41.6005,41.7639,178501.0
2022-11-08 14:50:00,46.0,46.06,45.97,45.97,181684.0,41.7639,41.8184,41.7366,41.7366,181684.0
2022-11-08 15:00:00,45.97,46.1,45.95,46.07,152548.0,41.7366,41.8547,41.7185,41.8274,152548.0
2022-11-08 15:10:00,46.07,46.17,46.03,46.16,143505.0,41.8274,41.9182,41.7911,41.9092,143505.0
2022-11-08 15:20:00,46.16,46.19,46.07,46.18,290350.0,41.9092,41.9364,41.8274,41.9273,290350.0
2022-11-08 15:30:00,46.18,46.28,46.16,46.17,411921.0,41.9273,42.0181,41.9092,41.9182,411921.0
2022-11-08 15:40:00,46.17,46.22,46.08,46.09,367331.0,41.9182,41.9636,41.8365,41.8456,367331.0
2022-11-08 15:50:00,46.09,46.15,46.05,46.11,1260220.0,41.8456,41.9001,41.8093,41.8638,1260220.0
2022-11-09 09:30:00,45.73,45.86,45.44,45.5,514855.0,41.5188,41.6368,41.2555,41.3099,514855.0
2022-11-09 09:40:00,45.5,45.66,45.48,45.63,306217.0,41.3099,41.4552,41.2918,41.428,306217.0
2022-11-09 09:50:00,45.63,45.66,45.5,45.64,230464.0,41.428,41.4552,41.3099,41.437,230464.0
2022-11-09 10:00:00,45.64,45.76,45.58,45.75,314608.0,41.437,41.546,41.3826,41.5369,314608.0
2022-11-09 10:10:00,45.74,45.8,45.67,45.78,177019.0,41.5278,41.5823,41.4643,41.5641,177019.0
2022-11-09 10:20:00,45.79,45.84,45.57,45.59,189775.0,41.5732,41.6186,41.3735,41.3916,189775.0
2022-11-09 10:30:00,45.59,45.65,45.47,45.59,261606.0,41.3916,41.4461,41.2827,41.3916,261606.0
2022-11-09 10:40:00,45.58,45.63,45.53,45.58,160081.0,41.3826,41.428,41.3372,41.3826,160081.0
2022-11-09 10:50:00,45.59,45.59,45.43,45.53,248888.0,41.3916,41.3916,41.2464,41.3372,248888.0
2022-11-09 11:00:00,45.53,45.7,45.49,45.68,137680.0,41.3372,41.4915,41.3009,41.4734,137680.0
2022-11-09 11:10:00,45.68,45.74,45.64,45.71,149629.0,41.4734,41.5278,41.437,41.5006,149629.0
2022-11-09 11:20:00,45.71,45.75,45.61,45.68,158760.0,41.5006,41.5369,41.4098,41.4734,158760.0
2022-11-09 11:30:00,45.69,45.73,45.62,45.68,136634.0,41.4824,41.5188,41.4189,41.4734,136634.0
2022-11-09 11:40:00,45.68,45.82,45.66,45.77,165585.0,41.4734,41.6005,41.4552,41.5551,165585.0
2022-11-09 11:50:00,45.77,45.79,45.7,45.73,114841.0,41.5551,41.5732,41.4915,41.5188,114841.0
2022-11-09 12:00:00,45.73,45.78,45.63,45.66,94899.0,41.5188,41.5641,41.428,41.4552,94899.0
2022-11-09 12:10:00,45.67,45.68,45.6,45.66,112577.0,41.4643,41.4734,41.4007,41.4552,112577.0
2022-11-09 12:20:00,45.66,45.68,45.54,45.55,120530.0,41.4552,41.4734,41.3462,41.3553,120530.0
2022-11-09 12:30:00,45.55,45.65,45.54,45.55,93023.0,41.3553,41.4461,41.3462,41.3553,93023.0
2022-11-09 12:40:00,45.55,45.56,45.5,45.54,95195.0,41.3553,41.3644,41.3099,41.3462,95195.0
2022-11-09 12:50:00,45.54,45.61,45.52,45.6,95575.0,41.3462,41.4098,41.3281,41.4007,95575.0
2022-11-09 13:00:00,45.6,45.6,45.48,45.51,211566.0,41.4007,41.4007,41.2918,41.319,211566.0
2022-11-09 13:10:00,45.51,45.55,45.44,45.51,157112.0,41.319,41.3553,41.2555,41.319,157112.0
2022-11-09 13:20:00,45.51,45.53,45.47,45.48,97336.0,41.319,41.3372,41.2827,41.2918,97336.0
2022-11-09 13:30:00,45.48,45.49,45.35,45.37,217905.0,41.2918,41.3009,41.1737,41.1919,217905.0
2022-11-09 13:40:00,45.36,45.44,45.31,45.33,124647.0,41.1828,41.2555,41.1374,41.1556,124647.0
2022-11-09 13:50:00,45.33,45.34,45.19,45.29,270631.0,41.1556,41.1647,41.0285,41.1193,270631.0
2022-11-09 14:00:00,45.28,45.34,45.23,45.31,123024.0,41.1102,41.1647,41.0648,41.1374,123024.0
2022-11-09 14:10:00,45.31,45.36,45.28,45.35,108614.0,41.1374,41.1828,41.1102,41.1737,108614.0
2022-11-09 14:20:00,45.34,45.36,45.27,45.3,125647.0,41.1647,41.1828,41.1011,41.1283,125647.0
2022-11-09 14:30:00,45.3,45.33,45.23,45.25,171288.0,41.1283,41.1556,41.0648,41.083,171288.0
2022-11-09 14:40:00,45.25,45.32,45.2,45.23,173043.0,41.083,41.1465,41.0376,41.0648,173043.0
2022-11-09 14:50:00,45.22,45.26,45.15,45.26,251678.0,41.0557,41.092,40.9922,41.092,251678.0
2022-11-09 15:00:00,45.25,45.41,45.25,45.39,228073.0,41.083,41.2282,41.083,41.2101,228073.0
2022-11-09 15:10:00,45.38,45.38,45.31,45.35,207582.0,41.201,41.201,41.1374,41.1737,207582.0
2022-11-09 15:20:00,45.34,45.36,45.24,45.27,170651.0,41.1647,41.1828,41.0739,41.1011,170651.0
2022-11-09 15:30:00,45.27,45.28,45.19,45.23,218723.0,41.1011,41.1102,41.0285,41.0648,218723.0
2022-11-09 15:40:00,45.23,45.26,45.19,45.23,464416.0,41.0648,41.092,41.0285,41.0648,464416.0
2022-11-09 15:50:00,45.23,45.4,45.23,45.34,1612336.0,41.0648,41.2191,41.0648,41.1647,1612336.0
2022-11-10 09:30:00,46.71,46.97,46.64,46.83,1287301.0,42.4085,42.6446,42.3449,42.5175,1287301.0
2022-11-10 09:40:00,46.84,46.97,46.56,46.96,995514.0,42.5265,42.6446,42.2723,42.6355,995514.0
2022-11-10 09:50:00,46.97,47.29,46.9,47.29,1018474.0,42.6446,42.9351,42.581,42.9351,1018474.0
2022-11-10 10:00:00,47.29,47.42,47.15,47.4,865756.0,42.9351,43.0531,42.808,43.035,865756.0
2022-11-10 10:10:00,47.41,47.41,47.17,47.27,732193.0,43.044,43.044,42.8261,42.9169,732193.0
2022-11-10 10:20:00,47.28,47.51,47.25,47.49,579262.0,42.926,43.1348,42.8988,43.1167,579262.0
2022-11-10 10:30:00,47.5,47.56,47.37,47.44,551265.0,43.1258,43.1802,43.0077,43.0713,551265.0
2022-11-10 10:40:00,47.43,47.67,47.4,47.65,367975.0,43.0622,43.2801,43.035,43.2619,367975.0
2022-11-10 10:50:00,47.64,47.75,47.59,47.73,428419.0,43.2529,43.3527,43.2075,43.3346,428419.0
2022-11-10 11:00:00,47.73,47.9,47.69,47.83,448752.0,43.3346,43.4889,43.2983,43.4254,448752.0
2022-11-10 11:10:00,47.83,47.89,47.77,47.83,412450.0,43.4254,43.4798,43.3709,43.4254,412450.0
2022-11-10 11:20:00,47.83,47.97,47.82,47.97,411251.0,43.4254,43.5525,43.4163,43.5525,411251.0
2022-11-10 11:30:00,47.97,48.15,47.94,48.15,576310.0,43.5525,43.7159,43.5252,43.7159,576310.0
2022-11-10 11:40:00,48.15,48.21,48.05,48.19,297653.0,43.7159,43.7704,43.6251,43.7522,297653.0
2022-11-10 11:50:00,48.19,48.31,48.14,48.27,319189.0,43.7522,43.8612,43.7068,43.8248,319189.0
2022-11-10 12:00:00,48.28,48.31,48.13,48.19,345767.0,43.8339,43.8612,43.6977,43.7522,345767.0
2022-11-10 12:10:00,48.18,48.19,48.05,48.09,450091.0,43.7431,43.7522,43.6251,43.6614,450091.0
2022-11-10 12:20:00,48.08,48.3,48.01,48.3,375264.0,43.6523,43.8521,43.5888,43.8521,375264.0
2022-11-10 12:30:00,48.29,48.37,48.21,48.21,463516.0,43.843,43.9156,43.7704,43.7704,463516.0
2022-11-10 12:40:00,48.22,48.29,48.15,48.24,397182.0,43.7794,43.843,43.7159,43.7976,397182.0
2022-11-10 12:50:00,48.25,48.29,48.11,48.13,329785.0,43.8067,43.843,43.6796,43.6977,329785.0
2022-11-10 13:00:00,48.13,48.29,48.12,48.28,328871.0,43.6977,43.843,43.6887,43.8339,328871.0
2022-11-10 13:10:00,48.28,48.4,48.25,48.39,426611.0,43.8339,43.9429,43.8067,43.9338,426611.0
2022-11-10 13:20:00,48.39,48.44,48.31,48.4,255632.0,43.9338,43.9792,43.8612,43.9429,255632.0
2022-11-10 13:30:00,48.4,48.48,48.32,48.48,246155.0,43.9429,44.0155,43.8702,44.0155,246155.0
2022-11-10 13:40:00,48.47,48.57,48.46,48.55,277704.0,44.0064,44.0972,43.9973,44.0791,277704.0
2022-11-10 13:50:00,48.55,48.58,48.45,48.55,249424.0,44.0791,44.1063,43.9883,44.0791,249424.0
2022-11-10 14:00:00,48.55,48.58,48.45,48.49,223723.0,44.0791,44.1063,43.9883,44.0246,223723.0
2022-11-10 14:10:00,48.49,48.56,48.47,48.51,222469.0,44.0246,44.0881,44.0064,44.0427,222469.0
2022-11-10 14:20:00,48.51,48.52,48.43,48.47,275178.0,44.0427,44.0518,43.9701,44.0064,275178.0
2022-11-10 14:30:00,48.46,48.53,48.43,48.49,436407.0,43.9973,44.0609,43.9701,44.0246,436407.0
2022-11-10 14:40:00,48.48,48.57,48.47,48.51,243865.0,44.0155,44.0972,44.0064,44.0427,243865.0
2022-11-10 14:50:00,48.5,48.6,48.49,48.58,230695.0,44.0337,44.1245,44.0246,44.1063,230695.0
2022-11-10 15:00:00,48.58,48.72,48.55,48.71,400690.0,44.1063,44.2334,44.0791,44.2243,400690.0
2022-11-10 15:10:00,48.71,48.76,48.61,48.62,349543.0,44.2243,44.2697,44.1335,44.1426,349543.0
2022-11-10 15:20:00,48.62,48.67,48.48,48.52,728773.0,44.1426,44.188,44.0155,44.0518,728773.0
2022-11-10 15:30:00,48.52,48.61,48.48,48.5,900071.0,44.0518,44.1335,44.0155,44.0337,900071.0
2022-11-10 15:40:00,48.5,48.54,48.46,48.5,1185717.0,44.0337,44.07,43.9973,44.0337,1185717.0
2022-11-10 15:50:00,48.49,48.53,48.4,48.43,2133726.0,44.0246,44.0609,43.9429,43.9701,2133726.0
2022-11-11 09:30:00,48.5,49.1,48.44,48.96,896763.0,44.0337,44.5784,43.9792,44.4513,896763.0
2022-11-11 09:40:00,48.95,49.18,48.75,49.16,567908.0,44.4422,44.651,44.2606,44.6329,567908.0
2022-11-11 09:50:00,49.16,49.31,49.06,49.12,435487.0,44.6329,44.7691,44.5421,44.5966,435487.0
2022-11-11 10:00:00,49.1,49.25,48.93,49.2,606453.0,44.5784,44.7146,44.4241,44.6692,606453.0
2022-11-11 10:10:00,49.19,49.73,49.15,49.72,599833.0,44.6601,45.1504,44.6238,45.1413,599833.0
2022-11-11 10:20:00,49.71,49.94,49.64,49.85,649325.0,45.1322,45.3411,45.0687,45.2593,649325.0
2022-11-11 10:30:00,49.86,49.91,49.62,49.69,800023.0,45.2684,45.3138,45.0505,45.1141,800023.0
2022-11-11 10:40:00,49.7,50.17,49.64,50.17,1055135.0,45.1232,45.5499,45.0687,45.5499,1055135.0
2022-11-11 10:50:00,50.16,50.24,49.87,49.96,551632.0,45.5408,45.6134,45.2775,45.3592,551632.0
2022-11-11 11:00:00,49.96,50.04,49.72,49.74,331440.0,45.3592,45.4318,45.1413,45.1595,331440.0
2022-11-11 11:10:00,49.75,49.77,49.4,49.47,517850.0,45.1686,45.1867,44.8508,44.9143,517850.0
2022-11-11 11:20:00,49.47,49.47,49.29,49.45,436246.0,44.9143,44.9143,44.7509,44.8962,436246.0
2022-11-11 11:30:00,49.45,49.6,49.39,49.57,385772.0,44.8962,45.0324,44.8417,45.0051,385772.0
2022-11-11 11:40:00,49.57,49.94,49.55,49.91,473547.0,45.0051,45.3411,44.987,45.3138,473547.0
2022-11-11 11:50:00,49.91,50.02,49.83,49.95,409933.0,45.3138,45.4137,45.2412,45.3501,409933.0
2022-11-11 12:00:00,49.94,50.03,49.83,49.9,381087.0,45.3411,45.4228,45.2412,45.3047,381087.0
2022-11-11 12:10:00,49.9,50.05,49.89,50.0,219963.0,45.3047,45.4409,45.2957,45.3955,219963.0
2022-11-11 12:20:00,50.0,50.04,49.96,50.02,180979.0,45.3955,45.4318,45.3592,45.4137,180979.0
2022-11-11 12:30:00,50.02,50.12,49.94,50.09,569443.0,45.4137,45.5045,45.3411,45.4772,569443.0
2022-11-11 12:40:00,50.08,50.24,50.05,50.19,293733.0,45.4682,45.6134,45.4409,45.568,293733.0
2022-11-11 12:50:00,50.18,50.31,50.15,50.24,299273.0,45.559,45.677,45.5317,45.6134,299273.0
2022-11-11 13:00:00,50.23,50.32,50.23,50.3,246146.0,45.6043,45.6861,45.6043,45.6679,246146.0
2022-11-11 13:10:00,50.3,50.4,50.28,50.39,307660.0,45.6679,45.7587,45.6497,45.7496,307660.0
2022-11-11 13:20:00,50.38,50.44,50.35,50.44,214197.0,45.7405,45.795,45.7133,45.795,214197.0
2022-11-11 13:30:00,50.44,50.45,50.36,50.41,215924.0,45.795,45.8041,45.7224,45.7678,215924.0
2022-11-11 13:40:00,50.42,50.47,50.4,50.45,191913.0,45.7769,45.8222,45.7587,45.8041,191913.0
2022-11-11 13:50:00,50.45,50.46,50.39,50.43,357095.0,45.8041,45.8132,45.7496,45.7859,357095.0
2022-11-11 14:00:00,50.43,50.46,50.34,50.45,315495.0,45.7859,45.8132,45.7042,45.8041,315495.0
2022-11-11 14:10:00,50.45,50.45,50.26,50.29,196812.0,45.8041,45.8041,45.6316,45.6588,196812.0
2022-11-11 14:20:00,50.29,50.53,50.28,50.5,376127.0,45.6588,45.8767,45.6497,45.8495,376127.0
2022-11-11 14:30:00,50.51,50.52,50.44,50.48,303270.0,45.8586,45.8676,45.795,45.8313,303270.0
2022-11-11 14:40:00,50.49,50.53,50.42,50.45,336404.0,45.8404,45.8767,45.7769,45.8041,336404.0
2022-11-11 14:50:00,50.45,50.57,50.43,50.53,296353.0,45.8041,45.913,45.7859,45.8767,296353.0
2022-11-11 15:00:00,50.53,50.55,50.42,50.44,494530.0,45.8767,45.8949,45.7769,45.795,494530.0
2022-11-11 15:10:00,50.44,50.45,50.32,50.33,373766.0,45.795,45.8041,45.6861,45.6951,373766.0
2022-11-11 15:20:00,50.34,50.39,50.31,50.36,443280.0,45.7042,45.7496,45.677,45.7224,443280.0
2022-11-11 15:30:00,50.35,50.39,50.22,50.29,508824.0,45.7133,45.7496,45.5953,45.6588,508824.0
2022-11-11 15:40:00,50.28,50.33,50.26,50.28,816695.0,45.6497,45.6951,45.6316,45.6497,816695.0
2022-11-11 15:50:00,50.28,50.32,50.08,50.22,2089630.0,45.6497,45.6861,45.4682,45.5953,2089630.0
2022-11-14 09:30:00,49.94,49.98,49.5,49.78,936143.0,45.3411,45.3774,44.9416,45.1958,936143.0
2022-11-14 09:40:00,49.78,49.8,49.46,49.61,1006509.0,45.1958,45.2139,44.9053,45.0414,1006509.0
2022-11-14 09:50:00,49.59,49.85,49.41,49.44,770965.0,45.0233,45.2593,44.8599,44.8871,770965.0
2022-11-14 10:00:00,49.43,49.57,49.3,49.53,509915.0,44.878,45.0051,44.76,44.9688,509915.0
2022-11-14 10:10:00,49.52,49.71,49.43,49.62,383729.0,44.9597,45.1322,44.878,45.0505,383729.0
2022-11-14 10:20:00,49.63,49.75,49.58,49.63,342011.0,45.0596,45.1686,45.0142,45.0596,342011.0
2022-11-14 10:30:00,49.63,49.76,49.55,49.62,258779.0,45.0596,45.1776,44.987,45.0505,258779.0
2022-11-14 10:40:00,49.61,49.77,49.58,49.73,200579.0,45.0414,45.1867,45.0142,45.1504,200579.0
2022-11-14 10:50:00,49.73,49.78,49.66,49.72,195617.0,45.1504,45.1958,45.0868,45.1413,195617.0
2022-11-14 11:00:00,49.72,49.79,49.57,49.62,297286.0,45.1413,45.2049,45.0051,45.0505,297286.0
2022-11-14 11:10:00,49.62,49.63,49.38,49.4,256023.0,45.0505,45.0596,44.8326,44.8508,256023.0
2022-11-14 11:20:00,49.41,49.61,49.38,49.61,344757.0,44.8599,45.0414,44.8326,45.0414,344757.0
2022-11-14 11:30:00,49.6,49.7,49.6,49.63,272648.0,45.0324,45.1232,45.0324,45.0596,272648.0
2022-11-14 11:40:00,49.64,49.71,49.61,49.65,215232.0,45.0687,45.1322,45.0414,45.0778,215232.0
2022-11-14 11:50:00,49.64,49.64,49.53,49.6,262310.0,45.0687,45.0687,44.9688,45.0324,262310.0
2022-11-14 12:00:00,49.6,49.63,49.48,49.5,314561.0,45.0324,45.0596,44.9234,44.9416,314561.0
2022-11-14 12:10:00,49.5,49.54,49.39,49.4,248124.0,44.9416,44.9779,44.8417,44.8508,248124.0
2022-11-14 12:20:00,49.4,49.46,49.32,49.44,222852.0,44.8508,44.9053,44.7781,44.8871,222852.0
2022-11-14 12:30:00,49.44,49.48,49.4,49.44,182119.0,44.8871,44.9234,44.8508,44.8871,182119.0
2022-11-14 12:40:00,49.44,49.44,49.36,49.37,189402.0,44.8871,44.8871,44.8145,44.8235,189402.0
2022-11-14 12:50:00,49.37,49.4,49.3,49.35,172179.0,44.8235,44.8508,44.76,44.8054,172179.0
2022-11-14 13:00:00,49.35,49.37,49.23,49.27,241100.0,44.8054,44.8235,44.6964,44.7328,241100.0
2022-11-14 13:10:00,49.27,49.39,49.26,49.38,175261.0,44.7328,44.8417,44.7237,44.8326,175261.0
2022-11-14 13:20:00,49.38,49.46,49.34,49.43,140967.0,44.8326,44.9053,44.7963,44.878,140967.0
2022-11-14 13:30:00,49.43,49.48,49.38,49.47,212133.0,44.878,44.9234,44.8326,44.9143,212133.0
2022-11-14 13:40:00,49.46,49.54,49.42,49.53,130043.0,44.9053,44.9779,44.8689,44.9688,130043.0
2022-11-14 13:50:00,49.53,49.56,49.52,49.56,123475.0,44.9688,44.996,44.9597,44.996,123475.0
2022-11-14 14:00:00,49.55,49.58,49.5,49.51,239159.0,44.987,45.0142,44.9416,44.9507,239159.0
2022-11-14 14:10:00,49.5,49.51,49.42,49.43,223957.0,44.9416,44.9507,44.8689,44.878,223957.0
2022-11-14 14:20:00,49.43,49.43,49.31,49.34,212724.0,44.878,44.878,44.7691,44.7963,212724.0
2022-11-14 14:30:00,49.34,49.37,49.27,49.28,264728.0,44.7963,44.8235,44.7328,44.7418,264728.0
2022-11-14 14:40:00,49.28,49.29,49.23,49.25,287526.0,44.7418,44.7509,44.6964,44.7146,287526.0
2022-11-14 14:50:00,49.25,49.27,49.19,49.21,266215.0,44.7146,44.7328,44.6601,44.6783,266215.0
2022-11-14 15:00:00,49.21,49.3,49.2,49.22,286588.0,44.6783,44.76,44.6692,44.6874,286588.0
2022-11-14 15:10:00,49.22,49.23,49.15,49.23,337622.0,44.6874,44.6964,44.6238,44.6964,337622.0
2022-11-14 15:20:00,49.23,49.3,49.22,49.23,331001.0,44.6964,44.76,44.6874,44.6964,331001.0
2022-11-14 15:30:00,49.24,49.25,49.13,49.25,580704.0,44.7055,44.7146,44.6056,44.7146,580704.0
2022-11-14 15:40:00,49.25,49.26,49.13,49.15,582350.0,44.7146,44.7237,44.6056,44.6238,582350.0
2022-11-14 15:50:00,49.15,49.2,49.03,49.03,1794905.0,44.6238,44.6692,44.5149,44.5149,1794905.0
2022-11-15 09:30:00,49.83,50.08,49.54,49.67,925774.0,45.2412,45.4682,44.9779,45.0959,925774.0
2022-11-15 09:40:00,49.68,49.8,49.59,49.71,571110.0,45.105,45.2139,45.0233,45.1322,571110.0
2022-11-15 09:50:00,49.71,50.26,49.7,50.23,691407.0,45.1322,45.6316,45.1232,45.6043,691407.0
2022-11-15 10:00:00,50.23,50.42,50.03,50.08,575347.0,45.6043,45.7769,45.4228,45.4682,575347.0
2022-11-15 10:10:00,50.07,50.09,49.75,49.75,419146.0,45.4591,45.4772,45.1686,45.1686,419146.0
2022-11-15 10:20:00,49.74,49.9,49.68,49.9,282474.0,45.1595,45.3047,45.105,45.3047,282474.0
2022-11-15 10:30:00,49.91,50.01,49.84,49.84,286852.0,45.3138,45.4046,45.2503,45.2503,286852.0
2022-11-15 10:40:00,49.84,49.9,49.6,49.64,309748.0,45.2503,45.3047,45.0324,45.0687,309748.0
2022-11-15 10:50:00,49.63,49.67,49.43,49.43,377253.0,45.0596,45.0959,44.878,44.878,377253.0
2022-11-15 11:00:00,49.42,49.54,49.39,49.43,440876.0,44.8689,44.9779,44.8417,44.878,440876.0
2022-11-15 11:10:00,49.42,49.59,49.36,49.48,329473.0,44.8689,45.0233,44.8145,44.9234,329473.0
2022-11-15 11:20:00,49.47,49.55,49.46,49.55,198281.0,44.9143,44.987,44.9053,44.987,198281.0
2022-11-15 11:30:00,49.55,49.65,49.53,49.58,260168.0,44.987,45.0778,44.9688,45.0142,260168.0
2022-11-15 11:40:00,49.58,49.63,49.46,49.48,251692.0,45.0142,45.0596,44.9053,44.9234,251692.0
2022-11-15 11:50:00,49.47,49.69,49.47,49.64,299211.0,44.9143,45.1141,44.9143,45.0687,299211.0
2022-11-15 12:00:00,49.64,49.66,49.45,49.47,178714.0,45.0687,45.0868,44.8962,44.9143,178714.0
2022-11-15 12:10:00,49.47,49.52,49.35,49.35,182606.0,44.9143,44.9597,44.8054,44.8054,182606.0
2022-11-15 12:20:00,49.34,49.44,49.33,49.4,159534.0,44.7963,44.8871,44.7872,44.8508,159534.0
2022-11-15 12:30:00,49.4,49.5,49.36,49.47,182721.0,44.8508,44.9416,44.8145,44.9143,182721.0
2022-11-15 12:40:00,49.47,49.48,49.31,49.45,248151.0,44.9143,44.9234,44.7691,44.8962,248151.0
2022-11-15 12:50:00,49.45,49.48,49.4,49.44,166913.0,44.8962,44.9234,44.8508,44.8871,166913.0
2022-11-15 13:00:00,49.44,49.51,49.37,49.38,223712.0,44.8871,44.9507,44.8235,44.8326,223712.0
2022-11-15 13:10:00,49.37,49.39,49.16,49.18,312362.0,44.8235,44.8417,44.6329,44.651,312362.0
2022-11-15 13:20:00,49.17,49.18,48.79,48.84,367421.0,44.642,44.651,44.297,44.3424,367421.0
2022-11-15 13:30:00,48.84,48.91,48.51,48.61,449844.0,44.3424,44.4059,44.0427,44.1335,449844.0
2022-11-15 13:40:00,48.61,48.89,48.48,48.74,429849.0,44.1335,44.3877,44.0155,44.2516,429849.0
2022-11-15 13:50:00,48.73,49.0,48.72,48.83,334785.0,44.2425,44.4876,44.2334,44.3333,334785.0
2022-11-15 14:00:00,48.83,48.9,48.67,48.82,307531.0,44.3333,44.3968,44.188,44.3242,307531.0
2022-11-15 14:10:00,48.83,49.13,48.82,49.1,603207.0,44.3333,44.6056,44.3242,44.5784,603207.0
2022-11-15 14:20:00,49.1,49.31,49.09,49.23,293901.0,44.5784,44.7691,44.5693,44.6964,293901.0
2022-11-15 14:30:00,49.23,49.27,49.08,49.13,220667.0,44.6964,44.7328,44.5603,44.6056,220667.0
2022-11-15 14:40:00,49.13,49.23,49.01,49.02,293433.0,44.6056,44.6964,44.4967,44.5058,293433.0
2022-11-15 14:50:00,49.02,49.25,48.97,49.16,288011.0,44.5058,44.7146,44.4604,44.6329,288011.0
2022-11-15 15:00:00,49.15,49.26,49.07,49.09,255821.0,44.6238,44.7237,44.5512,44.5693,255821.0
2022-11-15 15:10:00,49.1,49.18,49.04,49.12,233272.0,44.5784,44.651,44.5239,44.5966,233272.0
2022-11-15 15:20:00,49.11,49.13,48.97,48.98,203341.0,44.5875,44.6056,44.4604,44.4695,203341.0
2022-11-15 15:30:00,48.98,49.04,48.82,49.04,296437.0,44.4695,44.5239,44.3242,44.5239,296437.0
2022-11-15 15:40:00,49.03,49.09,48.96,48.98,306046.0,44.5149,44.5693,44.4513,44.4695,306046.0
2022-11-15 15:50:00,48.98,49.03,48.86,49.02,1093014.0,44.4695,44.5149,44.3605,44.5058,1093014.0
2022-11-16 09:30:00,48.88,48.91,48.56,48.7,511738.0,44.3787,44.4059,44.0881,44.2152,511738.0
2022-11-16 09:40:00,48.69,48.83,48.59,48.62,394677.0,44.2062,44.3333,44.1154,44.1426,394677.0
2022-11-16 09:50:00,48.62,48.71,48.53,48.61,242357.0,44.1426,44.2243,44.0609,44.1335,242357.0
2022-11-16 10:00:00,48.62,48.66,48.45,48.54,474184.0,44.1426,44.1789,43.9883,44.07,474184.0
2022-11-16 10:10:00,48.54,48.89,48.53,48.87,311255.0,44.07,44.3877,44.0609,44.3696,311255.0
2022-11-16 10:20:00,48.87,48.96,48.65,48.71,309075.0,44.3696,44.4513,44.1698,44.2243,309075.0
2022-11-16 10:30:00,48.71,48.71,48.54,48.55,270346.0,44.2243,44.2243,44.07,44.0791,270346.0
2022-11-16 10:40:00,48.55,48.6,48.46,48.48,248034.0,44.0791,44.1245,43.9973,44.0155,248034.0
2022-11-16 10:50:00,48.47,48.51,48.26,48.3,207205.0,44.0064,44.0427,43.8158,43.8521,207205.0
2022-11-16 11:00:00,48.3,48.34,48.24,48.27,220738.0,43.8521,43.8884,43.7976,43.8248,220738.0
2022-11-16 11:10:00,48.27,48.34,48.24,48.31,229933.0,43.8248,43.8884,43.7976,43.8612,229933.0
2022-11-16 11:20:00,48.32,48.43,48.29,48.41,167386.0,43.8702,43.9701,43.843,43.952,167386.0
2022-11-16 11:30:00,48.42,48.54,48.42,48.52,249007.0,43.961,44.07,43.961,44.0518,249007.0
2022-11-16 11:40:00,48.52,48.66,48.52,48.61,190073.0,44.0518,44.1789,44.0518,44.1335,190073.0
2022-11-16 11:50:00,48.61,48.76,48.58,48.74,190380.0,44.1335,44.2697,44.1063,44.2516,190380.0
2022-11-16 12:00:00,48.73,48.78,48.65,48.75,139661.0,44.2425,44.2879,44.1698,44.2606,139661.0
2022-11-16 12:10:00,48.75,48.75,48.53,48.54,218371.0,44.2606,44.2606,44.0609,44.07,218371.0
2022-11-16 12:20:00,48.55,48.57,48.32,48.48,522161.0,44.0791,44.0972,43.8702,44.0155,522161.0
2022-11-16 12:30:00,48.48,48.49,48.37,48.39,174450.0,44.0155,44.0246,43.9156,43.9338,174450.0
2022-11-16 12:40:00,48.38,48.54,48.37,48.53,230184.0,43.9247,44.07,43.9156,44.0609,230184.0
2022-11-16 12:50:00,48.53,48.54,48.4,48.41,180616.0,44.0609,44.07,43.9429,43.952,180616.0
2022-11-16 13:00:00,48.4,48.42,48.29,48.34,150100.0,43.9429,43.961,43.843,43.8884,150100.0
2022-11-16 13:10:00,48.34,48.37,48.28,48.29,149773.0,43.8884,43.9156,43.8339,43.843,149773.0
2022-11-16 13:20:00,48.3,48.36,48.28,48.29,167087.0,43.8521,43.9066,43.8339,43.843,167087.0
2022-11-16 13:30:00,48.3,48.33,48.23,48.31,291668.0,43.8521,43.8793,43.7885,43.8612,291668.0
2022-11-16 13:40:00,48.31,48.33,48.21,48.22,194146.0,43.8612,43.8793,43.7704,43.7794,194146.0
2022-11-16 13:50:00,48.23,48.3,48.21,48.22,168210.0,43.7885,43.8521,43.7704,43.7794,168210.0
2022-11-16 14:00:00,48.22,48.31,48.18,48.29,175772.0,43.7794,43.8612,43.7431,43.843,175772.0
2022-11-16 14:10:00,48.29,48.34,48.26,48.33,156006.0,43.843,43.8884,43.8158,43.8793,156006.0
2022-11-16 14:20:00,48.34,48.48,48.32,48.4,284772.0,43.8884,44.0155,43.8702,43.9429,284772.0
2022-11-16 14:30:00,48.4,48.5,48.3,48.43,333402.0,43.9429,44.0337,43.8521,43.9701,333402.0
2022-11-16 14:40:00,48.42,48.47,48.33,48.33,167918.0,43.961,44.0064,43.8793,43.8793,167918.0
2022-11-16 14:50:00,48.34,48.4,48.32,48.36,202410.0,43.8884,43.9429,43.8702,43.9066,202410.0
2022-11-16 15:00:00,48.36,48.37,48.16,48.18,196566.0,43.9066,43.9156,43.725,43.7431,196566.0
2022-11-16 15:10:00,48.18,48.22,48.14,48.18,364610.0,43.7431,43.7794,43.7068,43.7431,364610.0
2022-11-16 15:20:00,48.18,48.31,48.17,48.27,322111.0,43.7431,43.8612,43.7341,43.8248,322111.0
2022-11-16 15:30:00,48.26,48.34,48.16,48.31,381908.0,43.8158,43.8884,43.725,43.8612,381908.0
2022-11-16 15:40:00,48.31,48.43,48.3,48.41,491565.0,43.8612,43.9701,43.8521,43.952,491565.0
2022-11-16 15:50:00,48.41,48.45,48.34,48.38,1657763.0,43.952,43.9883,43.8884,43.9247,1657763.0
2022-11-17 09:30:00,47.68,47.94,47.67,47.76,468960.0,43.2892,43.5252,43.2801,43.3618,468960.0
2022-11-17 09:40:00,47.76,47.88,47.61,47.68,327984.0,43.3618,43.4708,43.2256,43.2892,327984.0
2022-11-17 09:50:00,47.67,47.75,47.54,47.57,278267.0,43.2801,43.3527,43.1621,43.1893,278267.0
2022-11-17 10:00:00,47.57,47.59,47.39,47.54,495203.0,43.1893,43.2075,43.0259,43.1621,495203.0
2022-11-17 10:10:00,47.54,47.82,47.53,47.81,237854.0,43.1621,43.4163,43.153,43.4072,237854.0
2022-11-17 10:20:00,47.82,47.93,47.8,47.92,330302.0,43.4163,43.5162,43.3981,43.5071,330302.0
2022-11-17 10:30:00,47.91,47.93,47.74,47.8,173064.0,43.498,43.5162,43.3437,43.3981,173064.0
2022-11-17 10:40:00,47.8,47.87,47.77,47.8,209157.0,43.3981,43.4617,43.3709,43.3981,209157.0
2022-11-17 10:50:00,47.8,47.87,47.78,47.85,96576.0,43.3981,43.4617,43.38,43.4435,96576.0
2022-11-17 11:00:00,47.84,47.88,47.78,47.79,92954.0,43.4344,43.4708,43.38,43.389,92954.0
2022-11-17 11:10:00,47.79,47.82,47.72,47.73,137761.0,43.389,43.4163,43.3255,43.3346,137761.0
2022-11-17 11:20:00,47.73,47.95,47.73,47.92,157897.0,43.3346,43.5343,43.3346,43.5071,157897.0
2022-11-17 11:30:00,47.93,47.96,47.89,47.93,197244.0,43.5162,43.5434,43.4798,43.5162,197244.0
2022-11-17 11:40:00,47.93,47.94,47.86,47.87,137340.0,43.5162,43.5252,43.4526,43.4617,137340.0
2022-11-17 11:50:00,47.87,48.07,47.8,48.03,222774.0,43.4617,43.6433,43.3981,43.6069,222774.0
2022-11-17 12:00:00,48.04,48.06,47.96,48.0,142834.0,43.616,43.6342,43.5434,43.5797,142834.0
2022-11-17 12:10:00,48.0,48.04,47.94,47.97,120807.0,43.5797,43.616,43.5252,43.5525,120807.0
2022-11-17 12:20:00,47.97,47.98,47.9,47.91,135078.0,43.5525,43.5615,43.4889,43.498,135078.0
2022-11-17 12:30:00,47.91,47.99,47.87,47.99,105912.0,43.498,43.5706,43.4617,43.5706,105912.0
2022-11-17 12:40:00,48.0,48.05,47.99,48.02,81369.0,43.5797,43.6251,43.5706,43.5979,81369.0
2022-11-17 12:50:00,48.03,48.14,48.02,48.11,121122.0,43.6069,43.7068,43.5979,43.6796,121122.0
2022-11-17 13:00:00,48.1,48.15,48.09,48.12,99068.0,43.6705,43.7159,43.6614,43.6887,99068.0
2022-11-17 13:10:00,48.12,48.2,48.11,48.14,103199.0,43.6887,43.7613,43.6796,43.7068,103199.0
2022-11-17 13:20:00,48.13,48.15,48.07,48.09,79762.0,43.6977,43.7159,43.6433,43.6614,79762.0
2022-11-17 13:30:00,48.09,48.14,48.04,48.14,88627.0,43.6614,43.7068,43.616,43.7068,88627.0
2022-11-17 13:40:00,48.14,48.16,48.09,48.09,86363.0,43.7068,43.725,43.6614,43.6614,86363.0
2022-11-17 13:50:00,48.09,48.12,48.05,48.08,79783.0,43.6614,43.6887,43.6251,43.6523,79783.0
2022-11-17 14:00:00,48.09,48.13,48.06,48.06,106798.0,43.6614,43.6977,43.6342,43.6342,106798.0
2022-11-17 14:10:00,48.05,48.07,48.01,48.02,121315.0,43.6251,43.6433,43.5888,43.5979,121315.0
2022-11-17 14:20:00,48.03,48.1,48.0,48.07,127806.0,43.6069,43.6705,43.5797,43.6433,127806.0
2022-11-17 14:30:00,48.07,48.09,48.04,48.09,91493.0,43.6433,43.6614,43.616,43.6614,91493.0
2022-11-17 14:40:00,48.09,48.13,48.01,48.07,156934.0,43.6614,43.6977,43.5888,43.6433,156934.0
2022-11-17 14:50:00,48.08,48.08,48.0,48.04,145038.0,43.6523,43.6523,43.5797,43.616,145038.0
2022-11-17 15:00:00,48.04,48.1,48.02,48.05,151399.0,43.616,43.6705,43.5979,43.6251,151399.0
2022-11-17 15:10:00,48.06,48.06,47.92,47.93,151901.0,43.6342,43.6342,43.5071,43.5162,151901.0
2022-11-17 15:20:00,47.93,47.96,47.87,47.9,143093.0,43.5162,43.5434,43.4617,43.4889,143093.0
2022-11-17 15:30:00,47.9,47.99,47.89,47.97,168570.0,43.4889,43.5706,43.4798,43.5525,168570.0
2022-11-17 15:40:00,47.96,48.19,47.96,48.19,396337.0,43.5434,43.7522,43.5434,43.7522,396337.0
2022-11-17 15:50:00,48.18,48.26,48.13,48.24,949966.0,43.7431,43.8158,43.6977,43.7976,949966.0
2022-11-18 09:30:00,48.73,49.07,48.66,48.79,797581.0,44.2425,44.5512,44.1789,44.297,797581.0
2022-11-18 09:40:00,48.8,48.87,48.62,48.63,256061.0,44.306,44.3696,44.1426,44.1517,256061.0
2022-11-18 09:50:00,48.62,48.8,48.62,48.65,295844.0,44.1426,44.306,44.1426,44.1698,295844.0
2022-11-18 10:00:00,48.65,48.72,48.51,48.59,245224.0,44.1698,44.2334,44.0427,44.1154,245224.0
2022-11-18 10:10:00,48.59,48.69,48.57,48.59,157063.0,44.1154,44.2062,44.0972,44.1154,157063.0
2022-11-18 10:20:00,48.59,48.79,48.59,48.78,117482.0,44.1154,44.297,44.1154,44.2879,117482.0
2022-11-18 10:30:00,48.78,48.84,48.71,48.77,173934.0,44.2879,44.3424,44.2243,44.2788,173934.0
2022-11-18 10:40:00,48.77,48.8,48.66,48.69,146447.0,44.2788,44.306,44.1789,44.2062,146447.0
2022-11-18 10:50:00,48.68,48.69,48.5,48.56,166260.0,44.1971,44.2062,44.0337,44.0881,166260.0
2022-11-18 11:00:00,48.55,48.6,48.48,48.51,165591.0,44.0791,44.1245,44.0155,44.0427,165591.0
2022-11-18 11:10:00,48.5,48.6,48.47,48.58,160885.0,44.0337,44.1245,44.0064,44.1063,160885.0
2022-11-18 11:20:00,48.59,48.61,48.49,48.52,160665.0,44.1154,44.1335,44.0246,44.0518,160665.0
2022-11-18 11:30:00,48.52,48.56,48.43,48.45,134364.0,44.0518,44.0881,43.9701,43.9883,134364.0
2022-11-18 11:40:00,48.45,48.48,48.34,48.36,186274.0,43.9883,44.0155,43.8884,43.9066,186274.0
2022-11-18 11:50:00,48.36,48.43,48.32,48.42,130097.0,43.9066,43.9701,43.8702,43.961,130097.0
2022-11-18 12:00:00,48.42,48.44,48.3,48.34,170606.0,43.961,43.9792,43.8521,43.8884,170606.0
2022-11-18 12:10:00,48.33,48.36,48.15,48.19,190735.0,43.8793,43.9066,43.7159,43.7522,190735.0
2022-11-18 12:20:00,48.19,48.33,48.17,48.33,136545.0,43.7522,43.8793,43.7341,43.8793,136545.0
2022-11-18 12:30:00,48.32,48.4,48.29,48.37,95447.0,43.8702,43.9429,43.843,43.9156,95447.0
2022-11-18 12:40:00,48.36,48.37,48.27,48.32,119602.0,43.9066,43.9156,43.8248,43.8702,119602.0
2022-11-18 12:50:00,48.33,48.34,48.22,48.32,76158.0,43.8793,43.8884,43.7794,43.8702,76158.0
2022-11-18 13:00:00,48.33,48.38,48.3,48.37,88624.0,43.8793,43.9247,43.8521,43.9156,88624.0
2022-11-18 13:10:00,48.37,48.43,48.33,48.39,96323.0,43.9156,43.9701,43.8793,43.9338,96323.0
2022-11-18 13:20:00,48.39,48.42,48.31,48.42,125551.0,43.9338,43.961,43.8612,43.961,125551.0
2022-11-18 13:30:00,48.41,48.49,48.41,48.45,82498.0,43.952,44.0246,43.952,43.9883,82498.0
2022-11-18 13:40:00,48.45,48.46,48.34,48.37,92559.0,43.9883,43.9973,43.8884,43.9156,92559.0
2022-11-18 13:50:00,48.36,48.44,48.33,48.43,123926.0,43.9066,43.9792,43.8793,43.9701,123926.0
2022-11-18 14:00:00,48.44,48.53,48.44,48.5,128763.0,43.9792,44.0609,43.9792,44.0337,128763.0
2022-11-18 14:10:00,48.5,48.59,48.45,48.55,158931.0,44.0337,44.1154,43.9883,44.0791,158931.0
2022-11-18 14:20:00,48.56,48.66,48.56,48.63,188138.0,44.0881,44.1789,44.0881,44.1517,188138.0
2022-11-18 14:30:00,48.63,48.71,48.61,48.69,193482.0,44.1517,44.2243,44.1335,44.2062,193482.0
2022-11-18 14:40:00,48.7,48.72,48.65,48.69,162695.0,44.2152,44.2334,44.1698,44.2062,162695.0
2022-11-18 14:50:00,48.69,48.73,48.66,48.71,182674.0,44.2062,44.2425,44.1789,44.2243,182674.0
2022-11-18 15:00:00,48.71,48.81,48.68,48.8,219574.0,44.2243,44.3151,44.1971,44.306,219574.0
2022-11-18 15:10:00,48.81,48.82,48.65,48.71,228592.0,44.3151,44.3242,44.1698,44.2243,228592.0
2022-11-18 15:20:00,48.7,48.8,48.66,48.79,221490.0,44.2152,44.306,44.1789,44.297,221490.0
2022-11-18 15:30:00,48.79,48.82,48.71,48.82,287526.0,44.297,44.3242,44.2243,44.3242,287526.0
2022-11-18 15:40:00,48.82,48.83,48.74,48.79,268519.0,44.3242,44.3333,44.2516,44.297,268519.0
2022-11-18 15:50:00,48.79,48.82,48.56,48.69,997443.0,44.297,44.3242,44.0881,44.2062,997443.0
2022-11-21 09:30:00,48.66,48.83,48.62,48.66,468824.0,44.1789,44.3333,44.1426,44.1789,468824.0
2022-11-21 09:40:00,48.65,48.7,48.48,48.54,340343.0,44.1698,44.2152,44.0155,44.07,340343.0
2022-11-21 09:50:00,48.55,48.75,48.54,48.73,347201.0,44.0791,44.2606,44.07,44.2425,347201.0
2022-11-21 10:00:00,48.73,48.76,48.56,48.57,176205.0,44.2425,44.2697,44.0881,44.0972,176205.0
2022-11-21 10:10:00,48.57,48.61,48.38,48.44,186281.0,44.0972,44.1335,43.9247,43.9792,186281.0
2022-11-21 10:20:00,48.44,48.48,48.35,48.41,168228.0,43.9792,44.0155,43.8975,43.952,168228.0
2022-11-21 10:30:00,48.4,48.47,48.35,48.36,148121.0,43.9429,44.0064,43.8975,43.9066,148121.0
2022-11-21 10:40:00,48.36,48.38,48.28,48.29,172808.0,43.9066,43.9247,43.8339,43.843,172808.0
2022-11-21 10:50:00,48.29,48.4,48.27,48.39,168364.0,43.843,43.9429,43.8248,43.9338,168364.0
2022-11-21 11:00:00,48.39,48.48,48.37,48.44,121831.0,43.9338,44.0155,43.9156,43.9792,121831.0
2022-11-21 11:10:00,48.44,48.52,48.41,48.49,126109.0,43.9792,44.0518,43.952,44.0246,126109.0
2022-11-21 11:20:00,48.5,48.57,48.47,48.48,106550.0,44.0337,44.0972,44.0064,44.0155,106550.0
2022-11-21 11:30:00,48.48,48.62,48.44,48.55,228961.0,44.0155,44.1426,43.9792,44.0791,228961.0
2022-11-21 11:40:00,48.55,48.63,48.54,48.63,124742.0,44.0791,44.1517,44.07,44.1517,124742.0
2022-11-21 11:50:00,48.63,48.66,48.48,48.55,215847.0,44.1517,44.1789,44.0155,44.0791,215847.0
2022-11-21 12:00:00,48.55,48.73,48.54,48.73,171672.0,44.0791,44.2425,44.07,44.2425,171672.0
2022-11-21 12:10:00,48.72,48.76,48.7,48.73,140768.0,44.2334,44.2697,44.2152,44.2425,140768.0
2022-11-21 12:20:00,48.73,48.8,48.72,48.8,145790.0,44.2425,44.306,44.2334,44.306,145790.0
2022-11-21 12:30:00,48.8,48.96,48.8,48.9,143546.0,44.306,44.4513,44.306,44.3968,143546.0
2022-11-21 12:40:00,48.9,48.96,48.89,48.93,109296.0,44.3968,44.4513,44.3877,44.4241,109296.0
2022-11-21 12:50:00,48.93,48.94,48.86,48.91,130727.0,44.4241,44.4331,44.3605,44.4059,130727.0
2022-11-21 13:00:00,48.91,49.0,48.9,48.97,165194.0,44.4059,44.4876,44.3968,44.4604,165194.0
2022-11-21 13:10:00,48.97,49.03,48.96,49.03,191656.0,44.4604,44.5149,44.4513,44.5149,191656.0
2022-11-21 13:20:00,49.03,49.04,48.92,48.97,172529.0,44.5149,44.5239,44.415,44.4604,172529.0
2022-11-21 13:30:00,48.97,48.98,48.93,48.96,120428.0,44.4604,44.4695,44.4241,44.4513,120428.0
2022-11-21 13:40:00,48.96,48.96,48.83,48.86,156039.0,44.4513,44.4513,44.3333,44.3605,156039.0
2022-11-21 13:50:00,48.85,48.86,48.74,48.77,114914.0,44.3514,44.3605,44.2516,44.2788,114914.0
2022-11-21 14:00:00,48.77,48.84,48.76,48.83,103526.0,44.2788,44.3424,44.2697,44.3333,103526.0
2022-11-21 14:10:00,48.83,48.88,48.77,48.88,171112.0,44.3333,44.3787,44.2788,44.3787,171112.0
2022-11-21 14:20:00,48.88,48.88,48.79,48.84,101844.0,44.3787,44.3787,44.297,44.3424,101844.0
2022-11-21 14:30:00,48.83,48.87,48.79,48.83,111105.0,44.3333,44.3696,44.297,44.3333,111105.0
2022-11-21 14:40:00,48.83,48.84,48.72,48.75,87548.0,44.3333,44.3424,44.2334,44.2606,87548.0
2022-11-21 14:50:00,48.76,48.79,48.72,48.74,110958.0,44.2697,44.297,44.2334,44.2516,110958.0
2022-11-21 15:00:00,48.75,48.79,48.73,48.77,91060.0,44.2606,44.297,44.2425,44.2788,91060.0
2022-11-21 15:10:00,48.76,48.79,48.74,48.76,106186.0,44.2697,44.297,44.2516,44.2697,106186.0
2022-11-21 15:20:00,48.76,48.76,48.64,48.67,129212.0,44.2697,44.2697,44.1608,44.188,129212.0
2022-11-21 15:30:00,48.67,48.74,48.67,48.71,140050.0,44.188,44.2516,44.188,44.2243,140050.0
2022-11-21 15:40:00,48.71,48.85,48.7,48.84,242674.0,44.2243,44.3514,44.2152,44.3424,242674.0
2022-11-21 15:50:00,48.85,48.92,48.84,48.87,835078.0,44.3514,44.415,44.3424,44.3696,835078.0
2022-11-22 09:30:00,49.14,49.44,49.13,49.29,504628.0,44.6147,44.8871,44.6056,44.7509,504628.0
2022-11-22 09:40:00,49.3,49.32,49.16,49.23,296245.0,44.76,44.7781,44.6329,44.6964,296245.0
2022-11-22 09:50:00,49.23,49.42,49.18,49.39,247738.0,44.6964,44.8689,44.651,44.8417,247738.0
2022-11-22 10:00:00,49.4,49.51,49.36,49.44,295122.0,44.8508,44.9507,44.8145,44.8871,295122.0
2022-11-22 10:10:00,49.45,49.61,49.44,49.57,251047.0,44.8962,45.0414,44.8871,45.0051,251047.0
2022-11-22 10:20:00,49.57,49.65,49.55,49.62,265919.0,45.0051,45.0778,44.987,45.0505,265919.0
2022-11-22 10:30:00,49.62,49.68,49.6,49.63,190458.0,45.0505,45.105,45.0324,45.0596,190458.0
2022-11-22 10:40:00,49.63,49.65,49.56,49.62,182892.0,45.0596,45.0778,44.996,45.0505,182892.0
2022-11-22 10:50:00,49.62,49.66,49.52,49.53,251595.0,45.0505,45.0868,44.9597,44.9688,251595.0
2022-11-22 11:00:00,49.53,49.54,49.39,49.44,196428.0,44.9688,44.9779,44.8417,44.8871,196428.0
2022-11-22 11:10:00,49.44,49.48,49.31,49.38,196995.0,44.8871,44.9234,44.7691,44.8326,196995.0
2022-11-22 11:20:00,49.37,49.4,49.3,49.32,192632.0,44.8235,44.8508,44.76,44.7781,192632.0
2022-11-22 11:30:00,49.31,49.38,49.26,49.32,224191.0,44.7691,44.8326,44.7237,44.7781,224191.0
2022-11-22 11:40:00,49.33,49.36,49.31,49.33,103181.0,44.7872,44.8145,44.7691,44.7872,103181.0
2022-11-22 11:50:00,49.33,49.35,49.29,49.33,151131.0,44.7872,44.8054,44.7509,44.7872,151131.0
2022-11-22 12:00:00,49.33,49.35,49.21,49.25,235482.0,44.7872,44.8054,44.6783,44.7146,235482.0
2022-11-22 12:10:00,49.25,49.29,49.22,49.25,150357.0,44.7146,44.7509,44.6874,44.7146,150357.0
2022-11-22 12:20:00,49.24,49.34,49.24,49.34,179496.0,44.7055,44.7963,44.7055,44.7963,179496.0
2022-11-22 12:30:00,49.33,49.35,49.31,49.33,101854.0,44.7872,44.8054,44.7691,44.7872,101854.0
2022-11-22 12:40:00,49.33,49.36,49.29,49.32,85957.0,44.7872,44.8145,44.7509,44.7781,85957.0
2022-11-22 12:50:00,49.33,49.33,49.27,49.27,78154.0,44.7872,44.7872,44.7328,44.7328,78154.0
2022-11-22 13:00:00,49.28,49.34,49.24,49.34,145413.0,44.7418,44.7963,44.7055,44.7963,145413.0
2022-11-22 13:10:00,49.34,49.36,49.3,49.33,133156.0,44.7963,44.8145,44.76,44.7872,133156.0
2022-11-22 13:20:00,49.34,49.35,49.28,49.34,101483.0,44.7963,44.8054,44.7418,44.7963,101483.0
2022-11-22 13:30:00,49.34,49.35,49.24,49.26,149716.0,44.7963,44.8054,44.7055,44.7237,149716.0
2022-11-22 13:40:00,49.26,49.27,49.22,49.23,157884.0,44.7237,44.7328,44.6874,44.6964,157884.0
2022-11-22 13:50:00,49.23,49.27,49.17,49.18,152974.0,44.6964,44.7328,44.642,44.651,152974.0
2022-11-22 14:00:00,49.18,49.23,49.15,49.19,302596.0,44.651,44.6964,44.6238,44.6601,302596.0
2022-11-22 14:10:00,49.19,49.21,49.13,49.19,259023.0,44.6601,44.6783,44.6056,44.6601,259023.0
2022-11-22 14:20:00,49.19,49.24,49.18,49.2,178049.0,44.6601,44.7055,44.651,44.6692,178049.0
2022-11-22 14:30:00,49.19,49.22,49.15,49.21,138503.0,44.6601,44.6874,44.6238,44.6783,138503.0
2022-11-22 14:40:00,49.2,49.21,49.17,49.18,147030.0,44.6692,44.6783,44.642,44.651,147030.0
2022-11-22 14:50:00,49.18,49.19,49.13,49.14,155138.0,44.651,44.6601,44.6056,44.6147,155138.0
2022-11-22 15:00:00,49.14,49.25,49.13,49.23,211362.0,44.6147,44.7146,44.6056,44.6964,211362.0
2022-11-22 15:10:00,49.23,49.24,49.17,49.2,154454.0,44.6964,44.7055,44.642,44.6692,154454.0
2022-11-22 15:20:00,49.2,49.26,49.19,49.26,292469.0,44.6692,44.7237,44.6601,44.7237,292469.0
2022-11-22 15:30:00,49.25,49.28,49.21,49.21,225531.0,44.7146,44.7418,44.6783,44.6783,225531.0
2022-11-22 15:40:00,49.22,49.29,49.21,49.28,311175.0,44.6874,44.7509,44.6783,44.7418,311175.0
2022-11-22 15:50:00,49.27,49.38,49.27,49.32,1032982.0,44.7328,44.8326,44.7328,44.7781,1032982.0
2022-11-23 09:30:00,49.34,49.47,49.21,49.22,406938.0,44.7963,44.9143,44.6783,44.6874,406938.0
2022-11-23 09:40:00,49.23,49.43,49.21,49.32,271009.0,44.6964,44.878,44.6783,44.7781,271009.0
2022-11-23 09:50:00,49.32,49.43,49.29,49.29,179907.0,44.7781,44.878,44.7509,44.7509,179907.0
2022-11-23 10:00:00,49.29,49.3,49.16,49.18,231803.0,44.7509,44.76,44.6329,44.651,231803.0
2022-11-23 10:10:00,49.18,49.26,49.16,49.25,200424.0,44.651,44.7237,44.6329,44.7146,200424.0
2022-11-23 10:20:00,49.24,49.29,49.19,49.27,146320.0,44.7055,44.7509,44.6601,44.7328,146320.0
2022-11-23 10:30:00,49.27,49.36,49.19,49.26,290707.0,44.7328,44.8145,44.6601,44.7237,290707.0
2022-11-23 10:40:00,49.27,49.36,49.17,49.18,489032.0,44.7328,44.8145,44.642,44.651,489032.0
2022-11-23 10:50:00,49.18,49.21,48.95,48.97,489762.0,44.651,44.6783,44.4422,44.4604,489762.0
2022-11-23 11:00:00,48.97,48.98,48.11,48.12,1814815.0,44.4604,44.4695,43.6796,43.6887,1814815.0
2022-11-23 11:10:00,48.12,48.49,47.85,48.47,2680956.0,43.6887,44.0246,43.4435,44.0064,2680956.0
2022-11-23 11:20:00,48.47,48.59,48.41,48.44,909910.0,44.0064,44.1154,43.952,43.9792,909910.0
2022-11-23 11:30:00,48.44,48.58,48.26,48.28,1046417.0,43.9792,44.1063,43.8158,43.8339,1046417.0
2022-11-23 11:40:00,48.29,48.4,48.11,48.13,711634.0,43.843,43.9429,43.6796,43.6977,711634.0
2022-11-23 11:50:00,48.12,48.29,48.12,48.23,430369.0,43.6887,43.843,43.6887,43.7885,430369.0
2022-11-23 12:00:00,48.23,48.3,48.15,48.21,366650.0,43.7885,43.8521,43.7159,43.7704,366650.0
2022-11-23 12:10:00,48.2,48.21,48.15,48.15,213630.0,43.7613,43.7704,43.7159,43.7159,213630.0
2022-11-23 12:20:00,48.16,48.2,48.14,48.18,208464.0,43.725,43.7613,43.7068,43.7431,208464.0
2022-11-23 12:30:00,48.18,48.19,48.11,48.17,253697.0,43.7431,43.7522,43.6796,43.7341,253697.0
2022-11-23 12:40:00,48.18,48.36,48.13,48.27,340483.0,43.7431,43.9066,43.6977,43.8248,340483.0
2022-11-23 12:50:00,48.27,48.3,48.15,48.2,339155.0,43.8248,43.8521,43.7159,43.7613,339155.0
2022-11-23 13:00:00,48.2,48.23,48.16,48.19,188761.0,43.7613,43.7885,43.725,43.7522,188761.0
2022-11-23 13:10:00,48.18,48.2,48.14,48.19,155022.0,43.7431,43.7613,43.7068,43.7522,155022.0
2022-11-23 13:20:00,48.19,48.32,48.17,48.32,229051.0,43.7522,43.8702,43.7341,43.8702,229051.0
2022-11-23 13:30:00,48.32,48.36,48.21,48.24,234916.0,43.8702,43.9066,43.7704,43.7976,234916.0
2022-11-23 13:40:00,48.24,48.27,48.21,48.22,212732.0,43.7976,43.8248,43.7704,43.7794,212732.0
2022-11-23 13:50:00,48.22,48.23,48.15,48.21,163662.0,43.7794,43.7885,43.7159,43.7704,163662.0
2022-11-23 14:00:00,48.21,48.41,48.1,48.3,717423.0,43.7704,43.952,43.6705,43.8521,717423.0
2022-11-23 14:10:00,48.3,48.31,48.18,48.2,261889.0,43.8521,43.8612,43.7431,43.7613,261889.0
2022-11-23 14:20:00,48.2,48.29,48.19,48.2,249229.0,43.7613,43.843,43.7522,43.7613,249229.0
2022-11-23 14:30:00,48.2,48.2,48.09,48.11,317165.0,43.7613,43.7613,43.6614,43.6796,317165.0
2022-11-23 14:40:00,48.11,48.14,48.05,48.05,262668.0,43.6796,43.7068,43.6251,43.6251,262668.0
2022-11-23 14:50:00,48.05,48.18,48.04,48.16,431106.0,43.6251,43.7431,43.616,43.725,431106.0
2022-11-23 15:00:00,48.16,48.29,48.11,48.25,463243.0,43.725,43.843,43.6796,43.8067,463243.0
2022-11-23 15:10:00,48.25,48.27,48.2,48.24,301653.0,43.8067,43.8248,43.7613,43.7976,301653.0
2022-11-23 15:20:00,48.25,48.26,48.19,48.25,274414.0,43.8067,43.8158,43.7522,43.8067,274414.0
2022-11-23 15:30:00,48.25,48.27,48.2,48.24,341003.0,43.8067,43.8248,43.7613,43.7976,341003.0
2022-11-23 15:40:00,48.23,48.26,48.21,48.21,509076.0,43.7885,43.8158,43.7704,43.7704,509076.0
2022-11-23 15:50:00,48.22,48.27,48.18,48.23,1353451.0,43.7794,43.8248,43.7431,43.7885,1353451.0
2022-11-25 09:30:00,48.2,48.4,48.13,48.35,522432.0,43.7613,43.9429,43.6977,43.8975,522432.0
2022-11-25 09:40:00,48.36,48.42,48.26,48.38,242556.0,43.9066,43.961,43.8158,43.9247,242556.0
2022-11-25 09:50:00,48.38,48.46,48.3,48.3,211539.0,43.9247,43.9973,43.8521,43.8521,211539.0
2022-11-25 10:00:00,48.3,48.35,48.29,48.3,248004.0,43.8521,43.8975,43.843,43.8521,248004.0
2022-11-25 10:10:00,48.3,48.45,48.28,48.43,189397.0,43.8521,43.9883,43.8339,43.9701,189397.0
2022-11-25 10:20:00,48.43,48.45,48.34,48.38,230273.0,43.9701,43.9883,43.8884,43.9247,230273.0
2022-11-25 10:30:00,48.38,48.5,48.37,48.45,235913.0,43.9247,44.0337,43.9156,43.9883,235913.0
2022-11-25 10:40:00,48.45,48.53,48.43,48.53,141875.0,43.9883,44.0609,43.9701,44.0609,141875.0
2022-11-25 10:50:00,48.53,48.53,48.47,48.51,166289.0,44.0609,44.0609,44.0064,44.0427,166289.0
2022-11-25 11:00:00,48.51,48.51,48.42,48.43,268432.0,44.0427,44.0427,43.961,43.9701,268432.0
2022-11-25 11:10:00,48.43,48.44,48.32,48.39,236020.0,43.9701,43.9792,43.8702,43.9338,236020.0
2022-11-25 11:20:00,48.39,48.41,48.33,48.33,129853.0,43.9338,43.952,43.8793,43.8793,129853.0
2022-11-25 11:30:00,48.34,48.37,48.31,48.36,197709.0,43.8884,43.9156,43.8612,43.9066,197709.0
2022-11-25 11:40:00,48.36,48.4,48.35,48.4,107536.0,43.9066,43.9429,43.8975,43.9429,107536.0
2022-11-25 11:50:00,48.39,48.45,48.37,48.38,197348.0,43.9338,43.9883,43.9156,43.9247,197348.0
2022-11-25 12:00:00,48.39,48.43,48.34,48.38,148828.0,43.9338,43.9701,43.8884,43.9247,148828.0
2022-11-25 12:10:00,48.38,48.38,48.32,48.34,138245.0,43.9247,43.9247,43.8702,43.8884,138245.0
2022-11-25 12:20:00,48.34,48.35,48.29,48.3,141218.0,43.8884,43.8975,43.843,43.8521,141218.0
2022-11-25 12:30:00,48.31,48.31,48.25,48.28,162403.0,43.8612,43.8612,43.8067,43.8339,162403.0
2022-11-25 12:40:00,48.29,48.3,48.2,48.23,199405.0,43.843,43.8521,43.7613,43.7885,199405.0
2022-11-25 12:50:00,48.23,48.32,48.22,48.32,555443.0,43.7885,43.8702,43.7794,43.8702,555443.0
2022-11-28 09:30:00,47.91,48.19,47.55,47.59,682806.0,43.498,43.7522,43.1711,43.2075,682806.0
2022-11-28 09:40:00,47.59,47.66,47.41,47.5,484027.0,43.2075,43.271,43.044,43.1258,484027.0
2022-11-28 09:50:00,47.5,47.5,47.29,47.34,394446.0,43.1258,43.1258,42.9351,42.9805,394446.0
2022-11-28 10:00:00,47.34,47.4,47.24,47.35,268703.0,42.9805,43.035,42.8897,42.9896,268703.0
2022-11-28 10:10:00,47.35,47.48,47.34,47.45,338775.0,42.9896,43.1076,42.9805,43.0804,338775.0
2022-11-28 10:20:00,47.45,47.48,47.32,47.36,409747.0,43.0804,43.1076,42.9623,42.9986,409747.0
2022-11-28 10:30:00,47.36,47.46,47.3,47.45,262635.0,42.9986,43.0894,42.9442,43.0804,262635.0
2022-11-28 10:40:00,47.44,47.52,47.41,47.45,328735.0,43.0713,43.1439,43.044,43.0804,328735.0
2022-11-28 10:50:00,47.44,47.44,47.34,47.36,259126.0,43.0713,43.0713,42.9805,42.9986,259126.0
2022-11-28 11:00:00,47.36,47.39,47.31,47.35,324349.0,42.9986,43.0259,42.9532,42.9896,324349.0
2022-11-28 11:10:00,47.36,47.39,47.3,47.34,193640.0,42.9986,43.0259,42.9442,42.9805,193640.0
2022-11-28 11:20:00,47.34,47.38,47.32,47.36,161827.0,42.9805,43.0168,42.9623,42.9986,161827.0
2022-11-28 11:30:00,47.36,47.43,47.34,47.39,248935.0,42.9986,43.0622,42.9805,43.0259,248935.0
2022-11-28 11:40:00,47.38,47.45,47.36,47.41,165163.0,43.0168,43.0804,42.9986,43.044,165163.0
2022-11-28 11:50:00,47.41,47.42,47.34,47.34,93967.0,43.044,43.0531,42.9805,42.9805,93967.0
2022-11-28 12:00:00,47.35,47.48,47.27,47.34,238206.0,42.9896,43.1076,42.9169,42.9805,238206.0
2022-11-28 12:10:00,47.34,47.39,47.3,47.37,135056.0,42.9805,43.0259,42.9442,43.0077,135056.0
2022-11-28 12:20:00,47.37,47.39,47.28,47.29,123358.0,43.0077,43.0259,42.926,42.9351,123358.0
2022-11-28 12:30:00,47.3,47.33,47.22,47.23,207401.0,42.9442,42.9714,42.8715,42.8806,207401.0
2022-11-28 12:40:00,47.22,47.23,47.1,47.11,362929.0,42.8715,42.8806,42.7626,42.7717,362929.0
2022-11-28 12:50:00,47.1,47.11,47.02,47.05,221476.0,42.7626,42.7717,42.69,42.7172,221476.0
2022-11-28 13:00:00,47.06,47.12,47.06,47.07,194118.0,42.7263,42.7807,42.7263,42.7354,194118.0
2022-11-28 13:10:00,47.07,47.14,47.03,47.12,268214.0,42.7354,42.7989,42.699,42.7807,268214.0
2022-11-28 13:20:00,47.12,47.14,47.07,47.09,178442.0,42.7807,42.7989,42.7354,42.7535,178442.0
2022-11-28 13:30:00,47.09,47.09,46.97,47.05,301221.0,42.7535,42.7535,42.6446,42.7172,301221.0
2022-11-28 13:40:00,47.05,47.08,47.03,47.04,143909.0,42.7172,42.7444,42.699,42.7081,143909.0
2022-11-28 13:50:00,47.04,47.06,46.94,47.01,303122.0,42.7081,42.7263,42.6173,42.6809,303122.0
2022-11-28 14:00:00,47.0,47.02,46.94,46.95,172286.0,42.6718,42.69,42.6173,42.6264,172286.0
2022-11-28 14:10:00,46.95,47.0,46.93,46.95,153695.0,42.6264,42.6718,42.6082,42.6264,153695.0
2022-11-28 14:20:00,46.96,47.0,46.92,47.0,190025.0,42.6355,42.6718,42.5992,42.6718,190025.0
2022-11-28 14:30:00,47.0,47.05,46.98,47.04,196344.0,42.6718,42.7172,42.6536,42.7081,196344.0
2022-11-28 14:40:00,47.04,47.06,46.96,46.97,189966.0,42.7081,42.7263,42.6355,42.6446,189966.0
2022-11-28 14:50:00,46.97,47.0,46.94,46.97,207564.0,42.6446,42.6718,42.6173,42.6446,207564.0
2022-11-28 15:00:00,46.98,46.99,46.86,46.87,352255.0,42.6536,42.6627,42.5447,42.5538,352255.0
2022-11-28 15:10:00,46.87,46.93,46.83,46.91,399827.0,42.5538,42.6082,42.5175,42.5901,399827.0
2022-11-28 15:20:00,46.91,47.01,46.91,46.96,309091.0,42.5901,42.6809,42.5901,42.6355,309091.0
2022-11-28 15:30:00,46.97,46.97,46.9,46.96,371260.0,42.6446,42.6446,42.581,42.6355,371260.0
2022-11-28 15:40:00,46.96,47.09,46.95,47.05,549177.0,42.6355,42.7535,42.6264,42.7172,549177.0
2022-11-28 15:50:00,47.05,47.25,47.04,47.21,1737647.0,42.7172,42.8988,42.7081,42.8625,1737647.0
2022-11-29 09:30:00,47.23,47.54,47.23,47.51,611082.0,42.8806,43.1621,42.8806,43.1348,611082.0
2022-11-29 09:40:00,47.51,47.58,47.37,47.53,343316.0,43.1348,43.1984,43.0077,43.153,343316.0
2022-11-29 09:50:00,47.54,47.66,47.47,47.55,167958.0,43.1621,43.271,43.0985,43.1711,167958.0
2022-11-29 10:00:00,47.55,47.6,47.4,47.42,301778.0,43.1711,43.2165,43.035,43.0531,301778.0
2022-11-29 10:10:00,47.42,47.58,47.4,47.56,184924.0,43.0531,43.1984,43.035,43.1802,184924.0
2022-11-29 10:20:00,47.56,47.76,47.55,47.75,182876.0,43.1802,43.3618,43.1711,43.3527,182876.0
2022-11-29 10:30:00,47.75,47.87,47.71,47.83,294162.0,43.3527,43.4617,43.3164,43.4254,294162.0
2022-11-29 10:40:00,47.83,47.87,47.78,47.86,129312.0,43.4254,43.4617,43.38,43.4526,129312.0
2022-11-29 10:50:00,47.85,47.9,47.78,47.78,164013.0,43.4435,43.4889,43.38,43.38,164013.0
2022-11-29 11:00:00,47.78,47.86,47.68,47.69,232424.0,43.38,43.4526,43.2892,43.2983,232424.0
2022-11-29 11:10:00,47.68,47.71,47.46,47.47,212854.0,43.2892,43.3164,43.0894,43.0985,212854.0
2022-11-29 11:20:00,47.46,47.57,47.43,47.48,169980.0,43.0894,43.1893,43.0622,43.1076,169980.0
2022-11-29 11:30:00,47.48,47.5,47.38,47.44,283379.0,43.1076,43.1258,43.0168,43.0713,283379.0
2022-11-29 11:40:00,47.44,47.44,47.29,47.32,248814.0,43.0713,43.0713,42.9351,42.9623,248814.0
2022-11-29 11:50:00,47.33,47.39,47.21,47.38,376206.0,42.9714,43.0259,42.8625,43.0168,376206.0
2022-11-29 12:00:00,47.37,47.39,47.32,47.34,101583.0,43.0077,43.0259,42.9623,42.9805,101583.0
2022-11-29 12:10:00,47.34,47.37,47.31,47.34,108295.0,42.9805,43.0077,42.9532,42.9805,108295.0
2022-11-29 12:20:00,47.34,47.37,47.29,47.3,94024.0,42.9805,43.0077,42.9351,42.9442,94024.0
2022-11-29 12:30:00,47.3,47.41,47.29,47.4,106341.0,42.9442,43.044,42.9351,43.035,106341.0
2022-11-29 12:40:00,47.4,47.46,47.39,47.46,182596.0,43.035,43.0894,43.0259,43.0894,182596.0
2022-11-29 12:50:00,47.46,47.53,47.46,47.48,91409.0,43.0894,43.153,43.0894,43.1076,91409.0
2022-11-29 13:00:00,47.48,47.48,47.42,47.42,111630.0,43.1076,43.1076,43.0531,43.0531,111630.0
2022-11-29 13:10:00,47.42,47.49,47.42,47.47,108281.0,43.0531,43.1167,43.0531,43.0985,108281.0
2022-11-29 13:20:00,47.46,47.48,47.4,47.41,81432.0,43.0894,43.1076,43.035,43.044,81432.0
2022-11-29 13:30:00,47.41,47.52,47.4,47.51,83505.0,43.044,43.1439,43.035,43.1348,83505.0
2022-11-29 13:40:00,47.52,47.52,47.44,47.44,96126.0,43.1439,43.1439,43.0713,43.0713,96126.0
2022-11-29 13:50:00,47.44,47.5,47.42,47.47,120595.0,43.0713,43.1258,43.0531,43.0985,120595.0
2022-11-29 14:00:00,47.48,47.64,47.47,47.64,148950.0,43.1076,43.2529,43.0985,43.2529,148950.0
2022-11-29 14:10:00,47.64,47.69,47.63,47.69,95791.0,43.2529,43.2983,43.2438,43.2983,95791.0
2022-11-29 14:20:00,47.68,47.69,47.56,47.58,168495.0,43.2892,43.2983,43.1802,43.1984,168495.0
2022-11-29 14:30:00,47.58,47.58,47.52,47.57,129420.0,43.1984,43.1984,43.1439,43.1893,129420.0
2022-11-29 14:40:00,47.56,47.58,47.51,47.54,87979.0,43.1802,43.1984,43.1348,43.1621,87979.0
2022-11-29 14:50:00,47.54,47.6,47.54,47.59,116994.0,43.1621,43.2165,43.1621,43.2075,116994.0
2022-11-29 15:00:00,47.6,47.69,47.58,47.69,150950.0,43.2165,43.2983,43.1984,43.2983,150950.0
2022-11-29 15:10:00,47.67,47.71,47.66,47.68,184203.0,43.2801,43.3164,43.271,43.2892,184203.0
2022-11-29 15:20:00,47.68,47.73,47.62,47.66,211144.0,43.2892,43.3346,43.2347,43.271,211144.0
2022-11-29 15:30:00,47.66,47.7,47.57,47.59,347859.0,43.271,43.3073,43.1893,43.2075,347859.0
2022-11-29 15:40:00,47.59,47.63,47.55,47.62,413564.0,43.2075,43.2438,43.1711,43.2347,413564.0
2022-11-29 15:50:00,47.62,47.64,47.55,47.59,1034017.0,43.2347,43.2529,43.1711,43.2075,1034017.0
2022-11-30 09:30:00,47.08,47.33,46.68,46.74,778951.0,42.7444,42.9714,42.3813,42.4357,778951.0
2022-11-30 09:40:00,46.74,46.84,46.46,46.47,607331.0,42.4357,42.5265,42.1815,42.1906,607331.0
2022-11-30 09:50:00,46.48,46.53,46.29,46.4,630375.0,42.1997,42.2451,42.0272,42.1271,630375.0
2022-11-30 10:00:00,46.41,46.44,46.22,46.32,514917.0,42.1361,42.1634,41.9636,42.0544,514917.0
2022-11-30 10:10:00,46.32,46.45,46.29,46.39,322814.0,42.0544,42.1724,42.0272,42.118,322814.0
2022-11-30 10:20:00,46.39,46.41,46.19,46.22,316175.0,42.118,42.1361,41.9364,41.9636,316175.0
2022-11-30 10:30:00,46.22,46.45,46.21,46.45,344278.0,41.9636,42.1724,41.9545,42.1724,344278.0
2022-11-30 10:40:00,46.45,46.49,46.38,46.42,214037.0,42.1724,42.2088,42.1089,42.1452,214037.0
2022-11-30 10:50:00,46.41,46.51,46.38,46.48,229498.0,42.1361,42.2269,42.1089,42.1997,229498.0
2022-11-30 11:00:00,46.48,46.6,46.46,46.59,198652.0,42.1997,42.3086,42.1815,42.2996,198652.0
2022-11-30 11:10:00,46.59,46.69,46.55,46.68,258269.0,42.2996,42.3903,42.2632,42.3813,258269.0
2022-11-30 11:20:00,46.69,46.83,46.67,46.8,340036.0,42.3903,42.5175,42.3722,42.4902,340036.0
2022-11-30 11:30:00,46.8,46.93,46.79,46.91,303157.0,42.4902,42.6082,42.4811,42.5901,303157.0
2022-11-30 11:40:00,46.91,46.92,46.76,46.76,214418.0,42.5901,42.5992,42.4539,42.4539,214418.0
2022-11-30 11:50:00,46.77,46.82,46.71,46.73,219908.0,42.463,42.5084,42.4085,42.4267,219908.0
2022-11-30 12:00:00,46.73,46.78,46.72,46.74,106081.0,42.4267,42.4721,42.4176,42.4357,106081.0
2022-11-30 12:10:00,46.73,46.77,46.68,46.7,168816.0,42.4267,42.463,42.3813,42.3994,168816.0
2022-11-30 12:20:00,46.7,46.72,46.61,46.61,180772.0,42.3994,42.4176,42.3177,42.3177,180772.0
2022-11-30 12:30:00,46.62,46.64,46.57,46.63,132375.0,42.3268,42.3449,42.2814,42.3359,132375.0
2022-11-30 12:40:00,46.64,46.72,46.62,46.65,103732.0,42.3449,42.4176,42.3268,42.354,103732.0
2022-11-30 12:50:00,46.65,46.77,46.63,46.74,210186.0,42.354,42.463,42.3359,42.4357,210186.0
2022-11-30 13:00:00,46.75,46.83,46.72,46.82,147646.0,42.4448,42.5175,42.4176,42.5084,147646.0
2022-11-30 13:10:00,46.82,46.89,46.79,46.87,191437.0,42.5084,42.5719,42.4811,42.5538,191437.0
2022-11-30 13:20:00,46.87,46.87,46.77,46.86,191715.0,42.5538,42.5538,42.463,42.5447,191715.0
2022-11-30 13:30:00,46.86,47.29,46.79,47.25,771233.0,42.5447,42.9351,42.4811,42.8988,771233.0
2022-11-30 13:40:00,47.26,47.32,47.01,47.13,337578.0,42.9079,42.9623,42.6809,42.7898,337578.0
2022-11-30 13:50:00,47.13,47.45,47.11,47.41,308317.0,42.7898,43.0804,42.7717,43.044,308317.0
2022-11-30 14:00:00,47.41,47.71,47.41,47.57,502665.0,43.044,43.3164,43.044,43.1893,502665.0
2022-11-30 14:10:00,47.57,47.83,47.52,47.82,376529.0,43.1893,43.4254,43.1439,43.4163,376529.0
2022-11-30 14:20:00,47.82,47.83,47.69,47.72,354712.0,43.4163,43.4254,43.2983,43.3255,354712.0
2022-11-30 14:30:00,47.72,47.73,47.55,47.6,282997.0,43.3255,43.3346,43.1711,43.2165,282997.0
2022-11-30 14:40:00,47.61,47.69,47.56,47.64,189229.0,43.2256,43.2983,43.1802,43.2529,189229.0
2022-11-30 14:50:00,47.64,47.72,47.52,47.72,308869.0,43.2529,43.3255,43.1439,43.3255,308869.0
2022-11-30 15:00:00,47.71,47.9,47.69,47.89,295637.0,43.3164,43.4889,43.2983,43.4798,295637.0
2022-11-30 15:10:00,47.89,48.06,47.86,48.0,478439.0,43.4798,43.6342,43.4526,43.5797,478439.0
2022-11-30 15:20:00,48.0,48.12,47.98,48.11,524752.0,43.5797,43.6887,43.5615,43.6796,524752.0
2022-11-30 15:30:00,48.11,48.36,48.09,48.28,605019.0,43.6796,43.9066,43.6614,43.8339,605019.0
2022-11-30 15:40:00,48.27,48.37,48.25,48.28,564365.0,43.8248,43.9156,43.8067,43.8339,564365.0
2022-11-30 15:50:00,48.29,48.43,48.25,48.4,2131702.0,43.843,43.9701,43.8067,43.9429,2131702.0
2022-12-01 09:30:00,48.28,48.67,48.2,48.47,628813.0,43.8339,44.188,43.7613,44.0064,628813.0
2022-12-01 09:40:00,48.47,48.48,48.12,48.2,630739.0,44.0064,44.0155,43.6887,43.7613,630739.0
2022-12-01 09:50:00,48.21,48.32,48.14,48.15,302294.0,43.7704,43.8702,43.7068,43.7159,302294.0
2022-12-01 10:00:00,48.16,48.24,47.97,47.97,389422.0,43.725,43.7976,43.5525,43.5525,389422.0
2022-12-01 10:10:00,47.98,47.98,47.52,47.53,324086.0,43.5615,43.5615,43.1439,43.153,324086.0
2022-12-01 10:20:00,47.53,47.68,47.47,47.64,302906.0,43.153,43.2892,43.0985,43.2529,302906.0
2022-12-01 10:30:00,47.64,47.74,47.5,47.71,413546.0,43.2529,43.3437,43.1258,43.3164,413546.0
2022-12-01 10:40:00,47.72,47.72,47.58,47.66,242329.0,43.3255,43.3255,43.1984,43.271,242329.0
2022-12-01 10:50:00,47.65,47.66,47.5,47.65,305954.0,43.2619,43.271,43.1258,43.2619,305954.0
2022-12-01 11:00:00,47.65,47.69,47.47,47.59,255139.0,43.2619,43.2983,43.0985,43.2075,255139.0
2022-12-01 11:10:00,47.59,47.59,47.35,47.38,183505.0,43.2075,43.2075,42.9896,43.0168,183505.0
2022-12-01 11:20:00,47.38,47.58,47.36,47.55,210033.0,43.0168,43.1984,42.9986,43.1711,210033.0
2022-12-01 11:30:00,47.55,47.9,47.55,47.84,2872978.0,43.1711,43.4889,43.1711,43.4344,2872978.0
2022-12-01 11:40:00,47.84,47.92,47.76,47.79,167639.0,43.4344,43.5071,43.3618,43.389,167639.0
2022-12-01 11:50:00,47.79,47.82,47.72,47.8,122122.0,43.389,43.4163,43.3255,43.3981,122122.0
2022-12-01 12:00:00,47.8,47.81,47.54,47.54,159356.0,43.3981,43.4072,43.1621,43.1621,159356.0
2022-12-01 12:10:00,47.54,47.6,47.47,47.51,162090.0,43.1621,43.2165,43.0985,43.1348,162090.0
2022-12-01 12:20:00,47.51,47.71,47.5,47.7,139947.0,43.1348,43.3164,43.1258,43.3073,139947.0
2022-12-01 12:30:00,47.71,47.8,47.64,47.65,120100.0,43.3164,43.3981,43.2529,43.2619,120100.0
2022-12-01 12:40:00,47.64,47.65,47.55,47.63,199372.0,43.2529,43.2619,43.1711,43.2438,199372.0
2022-12-01 12:50:00,47.63,47.67,47.58,47.6,112801.0,43.2438,43.2801,43.1984,43.2165,112801.0
2022-12-01 13:00:00,47.61,47.75,47.59,47.71,144924.0,43.2256,43.3527,43.2075,43.3164,144924.0
2022-12-01 13:10:00,47.71,47.72,47.58,47.6,103268.0,43.3164,43.3255,43.1984,43.2165,103268.0
2022-12-01 13:20:00,47.6,47.63,47.55,47.6,143477.0,43.2165,43.2438,43.1711,43.2165,143477.0
2022-12-01 13:30:00,47.6,47.67,47.57,47.62,132017.0,43.2165,43.2801,43.1893,43.2347,132017.0
2022-12-01 13:40:00,47.61,47.78,47.61,47.76,95995.0,43.2256,43.38,43.2256,43.3618,95995.0
2022-12-01 13:50:00,47.75,47.77,47.67,47.76,131722.0,43.3527,43.3709,43.2801,43.3618,131722.0
2022-12-01 14:00:00,47.76,47.77,47.63,47.73,172895.0,43.3618,43.3709,43.2438,43.3346,172895.0
2022-12-01 14:10:00,47.73,47.86,47.73,47.85,118111.0,43.3346,43.4526,43.3346,43.4435,118111.0
2022-12-01 14:20:00,47.86,47.92,47.84,47.9,151637.0,43.4526,43.5071,43.4344,43.4889,151637.0
2022-12-01 14:30:00,47.89,47.92,47.86,47.87,137077.0,43.4798,43.5071,43.4526,43.4617,137077.0
2022-12-01 14:40:00,47.86,47.87,47.77,47.82,148970.0,43.4526,43.4617,43.3709,43.4163,148970.0
2022-12-01 14:50:00,47.82,47.87,47.77,47.82,126364.0,43.4163,43.4617,43.3709,43.4163,126364.0
2022-12-01 15:00:00,47.82,47.84,47.75,47.8,113920.0,43.4163,43.4344,43.3527,43.3981,113920.0
2022-12-01 15:10:00,47.8,47.85,47.76,47.78,135304.0,43.3981,43.4435,43.3618,43.38,135304.0
2022-12-01 15:20:00,47.78,47.79,47.66,47.71,173536.0,43.38,43.389,43.271,43.3164,173536.0
2022-12-01 15:30:00,47.7,47.75,47.69,47.75,160336.0,43.3073,43.3527,43.2983,43.3527,160336.0
2022-12-01 15:40:00,47.75,47.8,47.71,47.76,291408.0,43.3527,43.3981,43.3164,43.3618,291408.0
2022-12-01 15:50:00,47.76,47.85,47.73,47.78,1208599.0,43.3618,43.4435,43.3346,43.38,1208599.0
2022-12-02 09:30:00,47.28,47.45,47.16,47.24,604026.0,42.926,43.0804,42.8171,42.8897,604026.0
2022-12-02 09:40:00,47.25,47.31,47.17,47.19,435911.0,42.8988,42.9532,42.8261,42.8443,435911.0
2022-12-02 09:50:00,47.2,47.26,47.13,47.19,351262.0,42.8534,42.9079,42.7898,42.8443,351262.0
2022-12-02 10:00:00,47.19,47.23,47.07,47.2,373820.0,42.8443,42.8806,42.7354,42.8534,373820.0
2022-12-02 10:10:00,47.19,47.35,47.19,47.27,269411.0,42.8443,42.9896,42.8443,42.9169,269411.0
2022-12-02 10:20:00,47.27,47.28,47.0,47.03,240586.0,42.9169,42.926,42.6718,42.699,240586.0
2022-12-02 10:30:00,47.03,47.17,47.0,47.11,250695.0,42.699,42.8261,42.6718,42.7717,250695.0
2022-12-02 10:40:00,47.11,47.21,47.08,47.16,204113.0,42.7717,42.8625,42.7444,42.8171,204113.0
2022-12-02 10:50:00,47.16,47.16,47.0,47.01,324311.0,42.8171,42.8171,42.6718,42.6809,324311.0
2022-12-02 11:00:00,47.0,47.06,46.95,47.0,190202.0,42.6718,42.7263,42.6264,42.6718,190202.0
2022-12-02 11:10:00,47.0,47.0,46.9,46.92,195015.0,42.6718,42.6718,42.581,42.5992,195015.0
2022-12-02 11:20:00,46.93,47.04,46.92,47.02,211573.0,42.6082,42.7081,42.5992,42.69,211573.0
2022-12-02 11:30:00,47.03,47.12,47.0,47.09,206148.0,42.699,42.7807,42.6718,42.7535,206148.0
2022-12-02 11:40:00,47.08,47.17,47.07,47.16,305122.0,42.7444,42.8261,42.7354,42.8171,305122.0
2022-12-02 11:50:00,47.17,47.21,47.13,47.15,246834.0,42.8261,42.8625,42.7898,42.808,246834.0
2022-12-02 12:00:00,47.14,47.18,47.13,47.16,135129.0,42.7989,42.8352,42.7898,42.8171,135129.0
2022-12-02 12:10:00,47.16,47.25,47.16,47.2,160064.0,42.8171,42.8988,42.8171,42.8534,160064.0
2022-12-02 12:20:00,47.2,47.21,47.14,47.15,128594.0,42.8534,42.8625,42.7989,42.808,128594.0
2022-12-02 12:30:00,47.14,47.17,47.03,47.05,113756.0,42.7989,42.8261,42.699,42.7172,113756.0
2022-12-02 12:40:00,47.05,47.08,47.03,47.05,101497.0,42.7172,42.7444,42.699,42.7172,101497.0
2022-12-02 12:50:00,47.05,47.13,47.05,47.06,96132.0,42.7172,42.7898,42.7172,42.7263,96132.0
2022-12-02 13:00:00,47.05,47.07,46.98,46.98,162828.0,42.7172,42.7354,42.6536,42.6536,162828.0
2022-12-02 13:10:00,46.98,47.03,46.96,46.96,123177.0,42.6536,42.699,42.6355,42.6355,123177.0
2022-12-02 13:20:00,46.96,46.99,46.91,46.98,148093.0,42.6355,42.6627,42.5901,42.6536,148093.0
2022-12-02 13:30:00,46.97,47.01,46.96,46.98,93881.0,42.6446,42.6809,42.6355,42.6536,93881.0
2022-12-02 13:40:00,46.98,47.03,46.98,47.02,101537.0,42.6536,42.699,42.6536,42.69,101537.0
2022-12-02 13:50:00,47.02,47.03,46.93,46.95,253374.0,42.69,42.699,42.6082,42.6264,253374.0
2022-12-02 14:00:00,46.95,46.95,46.81,46.84,266789.0,42.6264,42.6264,42.4993,42.5265,266789.0
2022-12-02 14:10:00,46.84,46.86,46.81,46.86,165010.0,42.5265,42.5447,42.4993,42.5447,165010.0
2022-12-02 14:20:00,46.86,46.91,46.83,46.9,133456.0,42.5447,42.5901,42.5175,42.581,133456.0
2022-12-02 14:30:00,46.9,46.94,46.87,46.9,119590.0,42.581,42.6173,42.5538,42.581,119590.0
2022-12-02 14:40:00,46.9,46.98,46.88,46.96,155744.0,42.581,42.6536,42.5628,42.6355,155744.0
2022-12-02 14:50:00,46.97,47.08,46.95,47.07,150000.0,42.6446,42.7444,42.6264,42.7354,150000.0
2022-12-02 15:00:00,47.07,47.15,47.05,47.15,182317.0,42.7354,42.808,42.7172,42.808,182317.0
2022-12-02 15:10:00,47.15,47.16,47.1,47.12,188996.0,42.808,42.8171,42.7626,42.7807,188996.0
2022-12-02 15:20:00,47.12,47.15,47.08,47.11,227137.0,42.7807,42.808,42.7444,42.7717,227137.0
2022-12-02 15:30:00,47.1,47.15,47.01,47.05,381869.0,42.7626,42.808,42.6809,42.7172,381869.0
2022-12-02 15:40:00,47.05,47.08,47.03,47.05,302916.0,42.7172,42.7444,42.699,42.7172,302916.0
2022-12-02 15:50:00,47.06,47.25,47.05,47.23,1426493.0,42.7263,42.8988,42.7172,42.8806,1426493.0
2022-12-05 09:30:00,46.94,47.12,46.88,47.03,533108.0,42.6173,42.7807,42.5628,42.699,533108.0
2022-12-05 09:40:00,47.02,47.02,46.8,46.81,250373.0,42.69,42.69,42.4902,42.4993,250373.0
2022-12-05 09:50:00,46.8,46.8,46.56,46.59,269559.0,42.4902,42.4902,42.2723,42.2996,269559.0
2022-12-05 10:00:00,46.58,46.72,46.47,46.64,389125.0,42.2905,42.4176,42.1906,42.3449,389125.0
2022-12-05 10:10:00,46.63,46.7,46.55,46.55,125278.0,42.3359,42.3994,42.2632,42.2632,125278.0
2022-12-05 10:20:00,46.55,46.63,46.5,46.58,217593.0,42.2632,42.3359,42.2178,42.2905,217593.0
2022-12-05 10:30:00,46.58,46.59,46.43,46.46,193477.0,42.2905,42.2996,42.1543,42.1815,193477.0
2022-12-05 10:40:00,46.46,46.5,46.39,46.43,180656.0,42.1815,42.2178,42.118,42.1543,180656.0
2022-12-05 10:50:00,46.43,46.43,46.22,46.25,539124.0,42.1543,42.1543,41.9636,41.9909,539124.0
2022-12-05 11:00:00,46.25,46.32,46.21,46.31,322800.0,41.9909,42.0544,41.9545,42.0453,322800.0
2022-12-05 11:10:00,46.32,46.41,46.23,46.23,274168.0,42.0544,42.1361,41.9727,41.9727,274168.0
2022-12-05 11:20:00,46.23,46.26,46.12,46.13,258912.0,41.9727,41.9999,41.8728,41.8819,258912.0
2022-12-05 11:30:00,46.13,46.15,46.06,46.15,322723.0,41.8819,41.9001,41.8184,41.9001,322723.0
2022-12-05 11:40:00,46.15,46.19,46.08,46.13,318789.0,41.9001,41.9364,41.8365,41.8819,318789.0
2022-12-05 11:50:00,46.13,46.13,45.85,45.85,315156.0,41.8819,41.8819,41.6277,41.6277,315156.0
2022-12-05 12:00:00,45.85,45.91,45.83,45.86,379224.0,41.6277,41.6822,41.6095,41.6368,379224.0
2022-12-05 12:10:00,45.86,45.9,45.76,45.9,388628.0,41.6368,41.6731,41.546,41.6731,388628.0
2022-12-05 12:20:00,45.91,45.96,45.87,45.9,327410.0,41.6822,41.7276,41.6459,41.6731,327410.0
2022-12-05 12:30:00,45.9,45.93,45.75,45.8,386589.0,41.6731,41.7003,41.5369,41.5823,386589.0
2022-12-05 12:40:00,45.8,45.87,45.76,45.81,186062.0,41.5823,41.6459,41.546,41.5914,186062.0
2022-12-05 12:50:00,45.82,45.89,45.79,45.84,298201.0,41.6005,41.664,41.5732,41.6186,298201.0
2022-12-05 13:00:00,45.83,45.86,45.79,45.8,224227.0,41.6095,41.6368,41.5732,41.5823,224227.0
2022-12-05 13:10:00,45.8,45.93,45.79,45.91,197536.0,41.5823,41.7003,41.5732,41.6822,197536.0
2022-12-05 13:20:00,45.9,45.91,45.7,45.74,314392.0,41.6731,41.6822,41.4915,41.5278,314392.0
2022-12-05 13:30:00,45.75,45.75,45.66,45.7,259004.0,41.5369,41.5369,41.4552,41.4915,259004.0
2022-12-05 13:40:00,45.7,45.74,45.59,45.59,205537.0,41.4915,41.5278,41.3916,41.3916,205537.0
2022-12-05 13:50:00,45.59,45.6,45.49,45.49,395060.0,41.3916,41.4007,41.3009,41.3009,395060.0
2022-12-05 14:00:00,45.49,45.53,45.42,45.44,296635.0,41.3009,41.3372,41.2373,41.2555,296635.0
2022-12-05 14:10:00,45.44,45.51,45.41,45.46,155765.0,41.2555,41.319,41.2282,41.2736,155765.0
2022-12-05 14:20:00,45.46,45.46,45.39,45.43,228090.0,41.2736,41.2736,41.2101,41.2464,228090.0
2022-12-05 14:30:00,45.43,45.48,45.41,45.43,268211.0,41.2464,41.2918,41.2282,41.2464,268211.0
2022-12-05 14:40:00,45.42,45.49,45.38,45.47,296750.0,41.2373,41.3009,41.201,41.2827,296750.0
2022-12-05 14:50:00,45.47,45.58,45.46,45.57,325454.0,41.2827,41.3826,41.2736,41.3735,325454.0
2022-12-05 15:00:00,45.57,45.65,45.55,45.63,349328.0,41.3735,41.4461,41.3553,41.428,349328.0
2022-12-05 15:10:00,45.63,45.71,45.6,45.65,463861.0,41.428,41.5006,41.4007,41.4461,463861.0
2022-12-05 15:20:00,45.64,45.65,45.4,45.44,725471.0,41.437,41.4461,41.2191,41.2555,725471.0
2022-12-05 15:30:00,45.44,45.57,45.43,45.53,545378.0,41.2555,41.3735,41.2464,41.3372,545378.0
2022-12-05 15:40:00,45.53,45.53,45.41,45.41,761164.0,41.3372,41.3372,41.2282,41.2282,761164.0
2022-12-05 15:50:00,45.41,45.67,45.4,45.63,1767620.0,41.2282,41.4643,41.2191,41.428,1767620.0
2022-12-06 09:30:00,45.65,45.89,45.35,45.61,794143.0,41.4461,41.664,41.1737,41.4098,794143.0
2022-12-06 09:40:00,45.61,45.64,45.13,45.15,746578.0,41.4098,41.437,40.974,40.9922,746578.0
2022-12-06 09:50:00,45.15,45.19,45.02,45.1,503012.0,40.9922,41.0285,40.8741,40.9468,503012.0
2022-12-06 10:00:00,45.09,45.17,44.87,44.88,466561.0,40.9377,41.0103,40.7379,40.747,466561.0
2022-12-06 10:10:00,44.88,44.88,44.64,44.65,382908.0,40.747,40.747,40.5291,40.5382,382908.0
2022-12-06 10:20:00,44.64,44.79,44.57,44.69,384103.0,40.5291,40.6653,40.4656,40.5745,384103.0
2022-12-06 10:30:00,44.68,44.77,44.64,44.68,271518.0,40.5654,40.6472,40.5291,40.5654,271518.0
2022-12-06 10:40:00,44.68,44.84,44.67,44.83,388352.0,40.5654,40.7107,40.5564,40.7016,388352.0
2022-12-06 10:50:00,44.84,44.93,44.81,44.84,264984.0,40.7107,40.7924,40.6835,40.7107,264984.0
2022-12-06 11:00:00,44.84,44.84,44.73,44.75,346311.0,40.7107,40.7107,40.6108,40.629,346311.0
2022-12-06 11:10:00,44.75,44.9,44.75,44.82,452364.0,40.629,40.7652,40.629,40.6926,452364.0
2022-12-06 11:20:00,44.81,44.94,44.8,44.91,154814.0,40.6835,40.8015,40.6744,40.7743,154814.0
2022-12-06 11:30:00,44.91,44.97,44.87,44.92,295649.0,40.7743,40.8287,40.7379,40.7833,295649.0
2022-12-06 11:40:00,44.91,44.92,44.84,44.84,204589.0,40.7743,40.7833,40.7107,40.7107,204589.0
2022-12-06 11:50:00,44.84,44.88,44.7,44.71,267018.0,40.7107,40.747,40.5836,40.5927,267018.0
2022-12-06 12:00:00,44.71,44.78,44.68,44.71,174666.0,40.5927,40.6562,40.5654,40.5927,174666.0
2022-12-06 12:10:00,44.71,44.71,44.56,44.58,244970.0,40.5927,40.5927,40.4565,40.4747,244970.0
2022-12-06 12:20:00,44.58,44.69,44.57,44.65,197994.0,40.4747,40.5745,40.4656,40.5382,197994.0
2022-12-06 12:30:00,44.65,44.71,44.62,44.71,254280.0,40.5382,40.5927,40.511,40.5927,254280.0
2022-12-06 12:40:00,44.71,44.74,44.66,44.67,269191.0,40.5927,40.6199,40.5473,40.5564,269191.0
2022-12-06 12:50:00,44.68,44.69,44.52,44.53,309071.0,40.5654,40.5745,40.4202,40.4293,309071.0
2022-12-06 13:00:00,44.52,44.55,44.46,44.47,283457.0,40.4202,40.4474,40.3657,40.3748,283457.0
2022-12-06 13:10:00,44.46,44.49,44.38,44.47,240703.0,40.3657,40.3929,40.2931,40.3748,240703.0
2022-12-06 13:20:00,44.48,44.55,44.47,44.53,165776.0,40.3839,40.4474,40.3748,40.4293,165776.0
2022-12-06 13:30:00,44.53,44.54,44.44,44.44,410139.0,40.4293,40.4383,40.3475,40.3475,410139.0
2022-12-06 13:40:00,44.45,44.62,44.44,44.59,454732.0,40.3566,40.511,40.3475,40.4837,454732.0
2022-12-06 13:50:00,44.59,44.62,44.4,44.44,270091.0,40.4837,40.511,40.3112,40.3475,270091.0
2022-12-06 14:00:00,44.44,44.46,44.25,44.29,401594.0,40.3475,40.3657,40.175,40.2114,401594.0
2022-12-06 14:10:00,44.29,44.39,44.21,44.23,307054.0,40.2114,40.3022,40.1387,40.1569,307054.0
2022-12-06 14:20:00,44.23,44.28,44.2,44.24,222731.0,40.1569,40.2023,40.1296,40.166,222731.0
2022-12-06 14:30:00,44.25,44.33,44.23,44.32,296730.0,40.175,40.2477,40.1569,40.2386,296730.0
2022-12-06 14:40:00,44.32,44.51,44.31,44.45,302495.0,40.2386,40.4111,40.2295,40.3566,302495.0
2022-12-06 14:50:00,44.45,44.57,44.44,44.5,367393.0,40.3566,40.4656,40.3475,40.402,367393.0
2022-12-06 15:00:00,44.51,44.57,44.48,44.55,573363.0,40.4111,40.4656,40.3839,40.4474,573363.0
2022-12-06 15:10:00,44.55,44.66,44.52,44.62,434656.0,40.4474,40.5473,40.4202,40.511,434656.0
2022-12-06 15:20:00,44.62,44.72,44.61,44.68,501177.0,40.511,40.6018,40.5019,40.5654,501177.0
2022-12-06 15:30:00,44.68,44.85,44.65,44.84,540321.0,40.5654,40.7198,40.5382,40.7107,540321.0
2022-12-06 15:40:00,44.84,44.95,44.82,44.92,725850.0,40.7107,40.8106,40.6926,40.7833,725850.0
2022-12-06 15:50:00,44.91,45.02,44.9,44.98,1773396.0,40.7743,40.8741,40.7652,40.8378,1773396.0
2022-12-07 09:30:00,44.64,44.65,44.31,44.59,871962.0,40.5291,40.5382,40.2295,40.4837,871962.0
2022-12-07 09:40:00,44.58,44.75,44.51,44.66,514585.0,40.4747,40.629,40.4111,40.5473,514585.0
2022-12-07 09:50:00,44.66,44.69,44.56,44.64,337044.0,40.5473,40.5745,40.4565,40.5291,337044.0
2022-12-07 10:00:00,44.63,45.02,44.54,44.99,590638.0,40.52,40.8741,40.4383,40.8469,590638.0
2022-12-07 10:10:00,44.99,45.45,44.79,44.98,734470.0,40.8469,41.2645,40.6653,40.8378,734470.0
2022-12-07 10:20:00,44.98,45.05,44.85,45.05,275036.0,40.8378,40.9014,40.7198,40.9014,275036.0
2022-12-07 10:30:00,45.05,45.19,45.02,45.09,329099.0,40.9014,41.0285,40.8741,40.9377,329099.0
2022-12-07 10:40:00,45.08,45.13,44.91,44.98,455452.0,40.9286,40.974,40.7743,40.8378,455452.0
2022-12-07 10:50:00,44.97,45.11,44.93,45.06,279982.0,40.8287,40.9558,40.7924,40.9105,279982.0
2022-12-07 11:00:00,45.06,45.24,45.06,45.16,196635.0,40.9105,41.0739,40.9105,41.0012,196635.0
2022-12-07 11:10:00,45.16,45.17,45.03,45.04,120488.0,41.0012,41.0103,40.8832,40.8923,120488.0
2022-12-07 11:20:00,45.03,45.09,44.74,44.79,1317346.0,40.8832,40.9377,40.6199,40.6653,1317346.0
2022-12-07 11:30:00,44.79,45.02,44.64,44.84,686202.0,40.6653,40.8741,40.5291,40.7107,686202.0
2022-12-07 11:40:00,44.84,45.19,44.82,45.18,284125.0,40.7107,41.0285,40.6926,41.0194,284125.0
2022-12-07 11:50:00,45.19,45.2,45.01,45.2,238588.0,41.0285,41.0376,40.8651,41.0376,238588.0
2022-12-07 12:00:00,45.2,45.32,45.16,45.32,387187.0,41.0376,41.1465,41.0012,41.1465,387187.0
2022-12-07 12:10:00,45.31,45.4,45.21,45.33,302804.0,41.1374,41.2191,41.0466,41.1556,302804.0
2022-12-07 12:20:00,45.33,45.34,45.11,45.13,211297.0,41.1556,41.1647,40.9558,40.974,211297.0
2022-12-07 12:30:00,45.14,45.15,45.06,45.1,142650.0,40.9831,40.9922,40.9105,40.9468,142650.0
2022-12-07 12:40:00,45.09,45.11,44.98,45.07,235534.0,40.9377,40.9558,40.8378,40.9195,235534.0
2022-12-07 12:50:00,45.07,45.07,44.93,44.95,169068.0,40.9195,40.9195,40.7924,40.8106,169068.0
2022-12-07 13:00:00,44.95,45.02,44.9,44.95,138547.0,40.8106,40.8741,40.7652,40.8106,138547.0
2022-12-07 13:10:00,44.95,45.03,44.92,44.96,270246.0,40.8106,40.8832,40.7833,40.8197,270246.0
2022-12-07 13:20:00,44.96,45.0,44.9,44.98,254382.0,40.8197,40.856,40.7652,40.8378,254382.0
2022-12-07 13:30:00,44.98,45.0,44.93,44.93,237269.0,40.8378,40.856,40.7924,40.7924,237269.0
2022-12-07 13:40:00,44.92,45.0,44.92,45.0,164382.0,40.7833,40.856,40.7833,40.856,164382.0
2022-12-07 13:50:00,45.0,45.0,44.78,44.79,220981.0,40.856,40.856,40.6562,40.6653,220981.0
2022-12-07 14:00:00,44.79,44.82,44.72,44.79,222862.0,40.6653,40.6926,40.6018,40.6653,222862.0
2022-12-07 14:10:00,44.79,44.84,44.76,44.77,177672.0,40.6653,40.7107,40.6381,40.6472,177672.0
2022-12-07 14:20:00,44.76,44.8,44.67,44.76,288605.0,40.6381,40.6744,40.5564,40.6381,288605.0
2022-12-07 14:30:00,44.76,44.81,44.71,44.75,153123.0,40.6381,40.6835,40.5927,40.629,153123.0
2022-12-07 14:40:00,44.75,44.78,44.68,44.7,177726.0,40.629,40.6562,40.5654,40.5836,177726.0
2022-12-07 14:50:00,44.7,44.7,44.65,44.68,179495.0,40.5836,40.5836,40.5382,40.5654,179495.0
2022-12-07 15:00:00,44.68,44.78,44.65,44.66,224066.0,40.5654,40.6562,40.5382,40.5473,224066.0
2022-12-07 15:10:00,44.66,44.73,44.63,44.65,375484.0,40.5473,40.6108,40.52,40.5382,375484.0
2022-12-07 15:20:00,44.65,44.75,44.63,44.72,301746.0,40.5382,40.629,40.52,40.6018,301746.0
2022-12-07 15:30:00,44.72,44.79,44.68,44.72,302260.0,40.6018,40.6653,40.5654,40.6018,302260.0
2022-12-07 15:40:00,44.72,44.73,44.57,44.64,448665.0,40.6018,40.6108,40.4656,40.5291,448665.0
2022-12-07 15:50:00,44.64,44.71,44.58,44.65,1200039.0,40.5291,40.5927,40.4747,40.5382,1200039.0
2022-12-08 09:30:00,44.85,45.03,44.8,44.88,625602.0,40.7198,40.8832,40.6744,40.747,625602.0
2022-12-08 09:40:00,44.88,45.25,44.86,45.2,612434.0,40.747,41.083,40.7289,41.0376,612434.0
2022-12-08 09:50:00,45.2,45.32,45.14,45.19,644494.0,41.0376,41.1465,40.9831,41.0285,644494.0
2022-12-08 10:00:00,45.19,45.37,45.19,45.28,374036.0,41.0285,41.1919,41.0285,41.1102,374036.0
2022-12-08 10:10:00,45.27,45.32,45.15,45.16,313872.0,41.1011,41.1465,40.9922,41.0012,313872.0
2022-12-08 10:20:00,45.16,45.17,45.11,45.12,279984.0,41.0012,41.0103,40.9558,40.9649,279984.0
2022-12-08 10:30:00,45.12,45.25,45.06,45.12,447122.0,40.9649,41.083,40.9105,40.9649,447122.0
2022-12-08 10:40:00,45.11,45.12,44.98,45.0,235846.0,40.9558,40.9649,40.8378,40.856,235846.0
2022-12-08 10:50:00,45.0,45.0,44.91,44.91,150124.0,40.856,40.856,40.7743,40.7743,150124.0
2022-12-08 11:00:00,44.92,44.93,44.82,44.83,181166.0,40.7833,40.7924,40.6926,40.7016,181166.0
2022-12-08 11:10:00,44.83,44.95,44.78,44.79,414104.0,40.7016,40.8106,40.6562,40.6653,414104.0
2022-12-08 11:20:00,44.78,44.83,44.72,44.74,212551.0,40.6562,40.7016,40.6018,40.6199,212551.0
2022-12-08 11:30:00,44.75,44.83,44.73,44.83,196135.0,40.629,40.7016,40.6108,40.7016,196135.0
2022-12-08 11:40:00,44.83,44.84,44.76,44.77,121916.0,40.7016,40.7107,40.6381,40.6472,121916.0
2022-12-08 11:50:00,44.77,44.79,44.67,44.68,103284.0,40.6472,40.6653,40.5564,40.5654,103284.0
2022-12-08 12:00:00,44.68,44.73,44.64,44.72,130817.0,40.5654,40.6108,40.5291,40.6018,130817.0
2022-12-08 12:10:00,44.71,44.78,44.63,44.64,166045.0,40.5927,40.6562,40.52,40.5291,166045.0
2022-12-08 12:20:00,44.64,44.72,44.58,44.59,315332.0,40.5291,40.6018,40.4747,40.4837,315332.0
2022-12-08 12:30:00,44.59,44.59,44.52,44.58,260596.0,40.4837,40.4837,40.4202,40.4747,260596.0
2022-12-08 12:40:00,44.57,44.64,44.5,44.52,230440.0,40.4656,40.5291,40.402,40.4202,230440.0
2022-12-08 12:50:00,44.52,44.55,44.48,44.49,164834.0,40.4202,40.4474,40.3839,40.3929,164834.0
2022-12-08 13:00:00,44.49,44.57,44.48,44.53,178200.0,40.3929,40.4656,40.3839,40.4293,178200.0
2022-12-08 13:10:00,44.52,44.52,44.41,44.41,239925.0,40.4202,40.4202,40.3203,40.3203,239925.0
2022-12-08 13:20:00,44.41,44.51,44.36,44.51,224216.0,40.3203,40.4111,40.2749,40.4111,224216.0
2022-12-08 13:30:00,44.51,44.54,44.46,44.53,201441.0,40.4111,40.4383,40.3657,40.4293,201441.0
2022-12-08 13:40:00,44.53,44.59,44.52,44.54,255097.0,40.4293,40.4837,40.4202,40.4383,255097.0
2022-12-08 13:50:00,44.54,44.56,44.45,44.47,149153.0,40.4383,40.4565,40.3566,40.3748,149153.0
2022-12-08 14:00:00,44.47,44.47,44.26,44.36,427704.0,40.3748,40.3748,40.1841,40.2749,427704.0
2022-12-08 14:10:00,44.36,44.51,44.29,44.48,187789.0,40.2749,40.4111,40.2114,40.3839,187789.0
2022-12-08 14:20:00,44.48,44.57,44.46,44.53,134481.0,40.3839,40.4656,40.3657,40.4293,134481.0
2022-12-08 14:30:00,44.53,44.59,44.47,44.59,238144.0,40.4293,40.4837,40.3748,40.4837,238144.0
2022-12-08 14:40:00,44.59,44.68,44.58,44.64,159999.0,40.4837,40.5654,40.4747,40.5291,159999.0
2022-12-08 14:50:00,44.65,44.7,44.6,44.61,161196.0,40.5382,40.5836,40.4928,40.5019,161196.0
2022-12-08 15:00:00,44.62,44.62,44.45,44.55,253872.0,40.511,40.511,40.3566,40.4474,253872.0
2022-12-08 15:10:00,44.55,44.62,44.54,44.61,207887.0,40.4474,40.511,40.4383,40.5019,207887.0
2022-12-08 15:20:00,44.6,44.65,44.54,44.6,202694.0,40.4928,40.5382,40.4383,40.4928,202694.0
2022-12-08 15:30:00,44.6,44.64,44.57,44.59,534280.0,40.4928,40.5291,40.4656,40.4837,534280.0
2022-12-08 15:40:00,44.59,44.63,44.54,44.57,470065.0,40.4837,40.52,40.4383,40.4656,470065.0
2022-12-08 15:50:00,44.58,44.71,44.54,44.68,1078760.0,40.4747,40.5927,40.4383,40.5654,1078760.0
2022-12-09 09:30:00,44.6,45.15,44.55,45.03,586360.0,40.4928,40.9922,40.4474,40.8832,586360.0
2022-12-09 09:40:00,45.03,45.18,44.97,45.01,354039.0,40.8832,41.0194,40.8287,40.8651,354039.0
2022-12-09 09:50:00,45.02,45.05,44.9,44.96,231748.0,40.8741,40.9014,40.7652,40.8197,231748.0
2022-12-09 10:00:00,44.97,45.12,44.82,45.05,432237.0,40.8287,40.9649,40.6926,40.9014,432237.0
2022-12-09 10:10:00,45.06,45.07,44.87,44.98,276582.0,40.9105,40.9195,40.7379,40.8378,276582.0
2022-12-09 10:20:00,44.97,44.99,44.91,44.98,217391.0,40.8287,40.8469,40.7743,40.8378,217391.0
2022-12-09 10:30:00,44.97,45.11,44.9,45.09,328214.0,40.8287,40.9558,40.7652,40.9377,328214.0
2022-12-09 10:40:00,45.08,45.13,44.96,44.97,231376.0,40.9286,40.974,40.8197,40.8287,231376.0
2022-12-09 10:50:00,44.96,45.1,44.93,45.1,359216.0,40.8197,40.9468,40.7924,40.9468,359216.0
2022-12-09 11:00:00,45.1,45.14,45.03,45.04,291595.0,40.9468,40.9831,40.8832,40.8923,291595.0
2022-12-09 11:10:00,45.03,45.05,44.93,45.0,315568.0,40.8832,40.9014,40.7924,40.856,315568.0
2022-12-09 11:20:00,45.0,45.13,44.99,45.11,152515.0,40.856,40.974,40.8469,40.9558,152515.0
2022-12-09 11:30:00,45.12,45.16,45.05,45.09,252793.0,40.9649,41.0012,40.9014,40.9377,252793.0
2022-12-09 11:40:00,45.08,45.17,45.03,45.12,205150.0,40.9286,41.0103,40.8832,40.9649,205150.0
2022-12-09 11:50:00,45.13,45.19,45.12,45.13,116155.0,40.974,41.0285,40.9649,40.974,116155.0
2022-12-09 12:00:00,45.13,45.14,45.06,45.1,337220.0,40.974,40.9831,40.9105,40.9468,337220.0
2022-12-09 12:10:00,45.11,45.18,45.08,45.09,86610.0,40.9558,41.0194,40.9286,40.9377,86610.0
2022-12-09 12:20:00,45.09,45.1,45.0,45.02,78824.0,40.9377,40.9468,40.856,40.8741,78824.0
2022-12-09 12:30:00,45.02,45.11,45.01,45.09,145477.0,40.8741,40.9558,40.8651,40.9377,145477.0
2022-12-09 12:40:00,45.09,45.11,45.01,45.03,210180.0,40.9377,40.9558,40.8651,40.8832,210180.0
2022-12-09 12:50:00,45.02,45.06,45.0,45.03,198267.0,40.8741,40.9105,40.856,40.8832,198267.0
2022-12-09 13:00:00,45.03,45.03,44.94,44.94,150491.0,40.8832,40.8832,40.8015,40.8015,150491.0
2022-12-09 13:10:00,44.94,44.98,44.92,44.94,152458.0,40.8015,40.8378,40.7833,40.8015,152458.0
2022-12-09 13:20:00,44.94,44.94,44.87,44.93,146946.0,40.8015,40.8015,40.7379,40.7924,146946.0
2022-12-09 13:30:00,44.92,44.98,44.91,44.93,151078.0,40.7833,40.8378,40.7743,40.7924,151078.0
2022-12-09 13:40:00,44.94,44.98,44.92,44.95,106198.0,40.8015,40.8378,40.7833,40.8106,106198.0
2022-12-09 13:50:00,44.94,44.95,44.89,44.93,65634.0,40.8015,40.8106,40.7561,40.7924,65634.0
2022-12-09 14:00:00,44.92,44.93,44.83,44.89,116881.0,40.7833,40.7924,40.7016,40.7561,116881.0
2022-12-09 14:10:00,44.88,44.95,44.86,44.95,96360.0,40.747,40.8106,40.7289,40.8106,96360.0
2022-12-09 14:20:00,44.95,45.01,44.91,44.99,295298.0,40.8106,40.8651,40.7743,40.8469,295298.0
2022-12-09 14:30:00,44.99,45.05,44.96,45.05,114883.0,40.8469,40.9014,40.8197,40.9014,114883.0
2022-12-09 14:40:00,45.05,45.05,44.97,45.0,127662.0,40.9014,40.9014,40.8287,40.856,127662.0
2022-12-09 14:50:00,44.99,45.0,44.96,44.98,110536.0,40.8469,40.856,40.8197,40.8378,110536.0
2022-12-09 15:00:00,44.98,45.06,44.97,45.02,143633.0,40.8378,40.9105,40.8287,40.8741,143633.0
2022-12-09 15:10:00,45.02,45.12,45.02,45.09,197948.0,40.8741,40.9649,40.8741,40.9377,197948.0
2022-12-09 15:20:00,45.09,45.1,45.04,45.05,172604.0,40.9377,40.9468,40.8923,40.9014,172604.0
2022-12-09 15:30:00,45.05,45.09,44.98,44.98,234068.0,40.9014,40.9377,40.8378,40.8378,234068.0
2022-12-09 15:40:00,44.98,45.0,44.88,44.94,376859.0,40.8378,40.856,40.747,40.8015,376859.0
2022-12-09 15:50:00,44.93,44.95,44.85,44.85,1093655.0,40.7924,40.8106,40.7198,40.7198,1093655.0
2022-12-12 09:30:00,44.65,44.69,44.39,44.42,471416.0,40.5382,40.5745,40.3022,40.3294,471416.0
2022-12-12 09:40:00,44.41,44.72,44.35,44.71,284296.0,40.3203,40.6018,40.2658,40.5927,284296.0
2022-12-12 09:50:00,44.7,44.8,44.6,44.76,280007.0,40.5836,40.6744,40.4928,40.6381,280007.0
2022-12-12 10:00:00,44.77,44.82,44.71,44.74,237151.0,40.6472,40.6926,40.5927,40.6199,237151.0
2022-12-12 10:10:00,44.75,44.84,44.6,44.65,217311.0,40.629,40.7107,40.4928,40.5382,217311.0
2022-12-12 10:20:00,44.65,44.77,44.64,44.65,160395.0,40.5382,40.6472,40.5291,40.5382,160395.0
2022-12-12 10:30:00,44.65,44.76,44.6,44.61,486236.0,40.5382,40.6381,40.4928,40.5019,486236.0
2022-12-12 10:40:00,44.62,44.74,44.61,44.67,220124.0,40.511,40.6199,40.5019,40.5564,220124.0
2022-12-12 10:50:00,44.66,44.86,44.63,44.84,304864.0,40.5473,40.7289,40.52,40.7107,304864.0
2022-12-12 11:00:00,44.85,45.04,44.81,45.04,273229.0,40.7198,40.8923,40.6835,40.8923,273229.0
2022-12-12 11:10:00,45.03,45.03,44.92,44.96,182330.0,40.8832,40.8832,40.7833,40.8197,182330.0
2022-12-12 11:20:00,44.96,45.19,44.95,45.16,182209.0,40.8197,41.0285,40.8106,41.0012,182209.0
2022-12-12 11:30:00,45.16,45.31,45.09,45.28,341213.0,41.0012,41.1374,40.9377,41.1102,341213.0
2022-12-12 11:40:00,45.28,45.28,45.15,45.22,215698.0,41.1102,41.1102,40.9922,41.0557,215698.0
2022-12-12 11:50:00,45.23,45.29,45.17,45.29,231045.0,41.0648,41.1193,41.0103,41.1193,231045.0
2022-12-12 12:00:00,45.29,45.36,45.25,45.36,163642.0,41.1193,41.1828,41.083,41.1828,163642.0
2022-12-12 12:10:00,45.36,45.41,45.32,45.4,173598.0,41.1828,41.2282,41.1465,41.2191,173598.0
2022-12-12 12:20:00,45.4,45.4,45.27,45.29,208405.0,41.2191,41.2191,41.1011,41.1193,208405.0
2022-12-12 12:30:00,45.29,45.44,45.27,45.42,276173.0,41.1193,41.2555,41.1011,41.2373,276173.0
2022-12-12 12:40:00,45.41,45.49,45.4,45.43,209529.0,41.2282,41.3009,41.2191,41.2464,209529.0
2022-12-12 12:50:00,45.43,45.53,45.41,45.5,208765.0,41.2464,41.3372,41.2282,41.3099,208765.0
2022-12-12 13:00:00,45.49,45.53,45.41,45.48,262861.0,41.3009,41.3372,41.2282,41.2918,262861.0
2022-12-12 13:10:00,45.48,45.52,45.45,45.51,244274.0,41.2918,41.3281,41.2645,41.319,244274.0
2022-12-12 13:20:00,45.5,45.52,45.45,45.48,175864.0,41.3099,41.3281,41.2645,41.2918,175864.0
2022-12-12 13:30:00,45.48,45.55,45.45,45.55,229407.0,41.2918,41.3553,41.2645,41.3553,229407.0
2022-12-12 13:40:00,45.55,45.65,45.53,45.65,209869.0,41.3553,41.4461,41.3372,41.4461,209869.0
2022-12-12 13:50:00,45.65,45.66,45.54,45.62,221645.0,41.4461,41.4552,41.3462,41.4189,221645.0
2022-12-12 14:00:00,45.62,45.64,45.5,45.51,153340.0,41.4189,41.437,41.3099,41.319,153340.0
2022-12-12 14:10:00,45.51,45.54,45.49,45.51,132609.0,41.319,41.3462,41.3009,41.319,132609.0
2022-12-12 14:20:00,45.51,45.51,45.43,45.46,130279.0,41.319,41.319,41.2464,41.2736,130279.0
2022-12-12 14:30:00,45.46,45.51,45.42,45.48,137939.0,41.2736,41.319,41.2373,41.2918,137939.0
2022-12-12 14:40:00,45.48,45.58,45.47,45.55,174016.0,41.2918,41.3826,41.2827,41.3553,174016.0
2022-12-12 14:50:00,45.55,45.61,45.54,45.56,217824.0,41.3553,41.4098,41.3462,41.3644,217824.0
2022-12-12 15:00:00,45.57,45.63,45.56,45.62,342206.0,41.3735,41.428,41.3644,41.4189,342206.0
2022-12-12 15:10:00,45.62,45.63,45.54,45.55,372582.0,41.4189,41.428,41.3462,41.3553,372582.0
2022-12-12 15:20:00,45.55,45.68,45.53,45.63,316649.0,41.3553,41.4734,41.3372,41.428,316649.0
2022-12-12 15:30:00,45.63,45.78,45.62,45.75,427046.0,41.428,41.5641,41.4189,41.5369,427046.0
2022-12-12 15:40:00,45.76,45.76,45.55,45.56,568889.0,41.546,41.546,41.3553,41.3644,568889.0
2022-12-12 15:50:00,45.55,45.8,45.54,45.77,2237270.0,41.3553,41.5823,41.3462,41.5551,2237270.0
2022-12-13 09:30:00,46.84,47.19,46.74,47.04,1044242.0,42.5265,42.8443,42.4357,42.7081,1044242.0
2022-12-13 09:40:00,47.03,47.52,46.96,47.5,1053995.0,42.699,43.1439,42.6355,43.1258,1053995.0
2022-12-13 09:50:00,47.5,47.85,47.47,47.77,867297.0,43.1258,43.4435,43.0985,43.3709,867297.0
2022-12-13 10:00:00,47.78,47.81,47.26,47.4,963966.0,43.38,43.4072,42.9079,43.035,963966.0
2022-12-13 10:10:00,47.41,47.51,47.01,47.05,782550.0,43.044,43.1348,42.6809,42.7172,782550.0
2022-12-13 10:20:00,47.05,47.15,46.93,47.1,593467.0,42.7172,42.808,42.6082,42.7626,593467.0
2022-12-13 10:30:00,47.1,47.11,46.74,46.75,527833.0,42.7626,42.7717,42.4357,42.4448,527833.0
2022-12-13 10:40:00,46.75,47.02,46.74,46.9,371495.0,42.4448,42.69,42.4357,42.581,371495.0
2022-12-13 10:50:00,46.9,46.95,46.84,46.87,357945.0,42.581,42.6264,42.5265,42.5538,357945.0
2022-12-13 11:00:00,46.87,46.97,46.79,46.84,354481.0,42.5538,42.6446,42.4811,42.5265,354481.0
2022-12-13 11:10:00,46.84,47.07,46.83,47.01,334130.0,42.5265,42.7354,42.5175,42.6809,334130.0
2022-12-13 11:20:00,47.01,47.04,46.84,46.94,280499.0,42.6809,42.7081,42.5265,42.6173,280499.0
2022-12-13 11:30:00,46.96,47.11,46.92,46.93,314582.0,42.6355,42.7717,42.5992,42.6082,314582.0
2022-12-13 11:40:00,46.93,46.93,46.64,46.69,267590.0,42.6082,42.6082,42.3449,42.3903,267590.0
2022-12-13 11:50:00,46.7,46.77,46.6,46.77,207722.0,42.3994,42.463,42.3086,42.463,207722.0
2022-12-13 12:00:00,46.77,46.89,46.74,46.83,192249.0,42.463,42.5719,42.4357,42.5175,192249.0
2022-12-13 12:10:00,46.82,46.82,46.6,46.6,285650.0,42.5084,42.5084,42.3086,42.3086,285650.0
2022-12-13 12:20:00,46.59,46.71,46.59,46.62,254680.0,42.2996,42.4085,42.2996,42.3268,254680.0
2022-12-13 12:30:00,46.62,46.71,46.55,46.71,283054.0,42.3268,42.4085,42.2632,42.4085,283054.0
2022-12-13 12:40:00,46.71,46.72,46.46,46.49,340622.0,42.4085,42.4176,42.1815,42.2088,340622.0
2022-12-13 12:50:00,46.49,46.6,46.43,46.57,247104.0,42.2088,42.3086,42.1543,42.2814,247104.0
2022-12-13 13:00:00,46.57,46.71,46.57,46.62,271114.0,42.2814,42.4085,42.2814,42.3268,271114.0
2022-12-13 13:10:00,46.62,46.82,46.61,46.8,204957.0,42.3268,42.5084,42.3177,42.4902,204957.0
2022-12-13 13:20:00,46.8,46.82,46.74,46.76,188000.0,42.4902,42.5084,42.4357,42.4539,188000.0
2022-12-13 13:30:00,46.76,46.81,46.73,46.79,207735.0,42.4539,42.4993,42.4267,42.4811,207735.0
2022-12-13 13:40:00,46.78,46.86,46.73,46.73,187615.0,42.4721,42.5447,42.4267,42.4267,187615.0
2022-12-13 13:50:00,46.73,46.76,46.59,46.69,386058.0,42.4267,42.4539,42.2996,42.3903,386058.0
2022-12-13 14:00:00,46.69,46.82,46.66,46.73,192730.0,42.3903,42.5084,42.3631,42.4267,192730.0
2022-12-13 14:10:00,46.72,46.78,46.69,46.72,166983.0,42.4176,42.4721,42.3903,42.4176,166983.0
2022-12-13 14:20:00,46.72,46.8,46.69,46.79,173051.0,42.4176,42.4902,42.3903,42.4811,173051.0
2022-12-13 14:30:00,46.79,46.79,46.67,46.71,272976.0,42.4811,42.4811,42.3722,42.4085,272976.0
2022-12-13 14:40:00,46.7,46.86,46.68,46.68,318196.0,42.3994,42.5447,42.3813,42.3813,318196.0
2022-12-13 14:50:00,46.68,46.68,46.46,46.48,277551.0,42.3813,42.3813,42.1815,42.1997,277551.0
2022-12-13 15:00:00,46.48,46.48,46.23,46.33,413589.0,42.1997,42.1997,41.9727,42.0635,413589.0
2022-12-13 15:10:00,46.34,46.55,46.3,46.52,303433.0,42.0726,42.2632,42.0363,42.236,303433.0
2022-12-13 15:20:00,46.51,46.59,46.47,46.55,256100.0,42.2269,42.2996,42.1906,42.2632,256100.0
2022-12-13 15:30:00,46.56,46.68,46.53,46.55,387757.0,42.2723,42.3813,42.2451,42.2632,387757.0
2022-12-13 15:40:00,46.55,46.75,46.54,46.59,567069.0,42.2632,42.4448,42.2542,42.2996,567069.0
2022-12-13 15:50:00,46.58,46.72,46.52,46.6,1388086.0,42.2905,42.4176,42.236,42.3086,1388086.0
2022-12-14 09:30:00,46.51,46.71,46.41,46.55,405920.0,42.2269,42.4085,42.1361,42.2632,405920.0
2022-12-14 09:40:00,46.56,46.63,46.44,46.56,421185.0,42.2723,42.3359,42.1634,42.2723,421185.0
2022-12-14 09:50:00,46.56,46.64,46.49,46.51,325287.0,42.2723,42.3449,42.2088,42.2269,325287.0
2022-12-14 10:00:00,46.52,46.57,46.43,46.55,222875.0,42.236,42.2814,42.1543,42.2632,222875.0
2022-12-14 10:10:00,46.55,46.8,46.53,46.76,198018.0,42.2632,42.4902,42.2451,42.4539,198018.0
2022-12-14 10:20:00,46.76,46.78,46.66,46.72,155641.0,42.4539,42.4721,42.3631,42.4176,155641.0
2022-12-14 10:30:00,46.72,46.74,46.67,46.69,115508.0,42.4176,42.4357,42.3722,42.3903,115508.0
2022-12-14 10:40:00,46.68,46.81,46.64,46.76,160844.0,42.3813,42.4993,42.3449,42.4539,160844.0
2022-12-14 10:50:00,46.76,46.79,46.73,46.78,147606.0,42.4539,42.4811,42.4267,42.4721,147606.0
2022-12-14 11:00:00,46.79,46.89,46.72,46.72,187548.0,42.4811,42.5719,42.4176,42.4176,187548.0
2022-12-14 11:10:00,46.72,46.81,46.69,46.79,124496.0,42.4176,42.4993,42.3903,42.4811,124496.0
2022-12-14 11:20:00,46.79,46.91,46.77,46.9,159029.0,42.4811,42.5901,42.463,42.581,159029.0
2022-12-14 11:30:00,46.9,46.97,46.84,46.95,127342.0,42.581,42.6446,42.5265,42.6264,127342.0
2022-12-14 11:40:00,46.96,47.0,46.91,46.94,137596.0,42.6355,42.6718,42.5901,42.6173,137596.0
2022-12-14 11:50:00,46.93,46.96,46.9,46.91,122824.0,42.6082,42.6355,42.581,42.5901,122824.0
2022-12-14 12:00:00,46.92,46.96,46.89,46.9,110568.0,42.5992,42.6355,42.5719,42.581,110568.0
2022-12-14 12:10:00,46.89,46.89,46.83,46.86,167041.0,42.5719,42.5719,42.5175,42.5447,167041.0
2022-12-14 12:20:00,46.86,46.88,46.81,46.86,115960.0,42.5447,42.5628,42.4993,42.5447,115960.0
2022-12-14 12:30:00,46.85,46.86,46.81,46.85,78306.0,42.5356,42.5447,42.4993,42.5356,78306.0
2022-12-14 12:40:00,46.86,46.87,46.8,46.85,76226.0,42.5447,42.5538,42.4902,42.5356,76226.0
2022-12-14 12:50:00,46.84,46.85,46.78,46.79,76140.0,42.5265,42.5356,42.4721,42.4811,76140.0
2022-12-14 13:00:00,46.78,46.86,46.75,46.85,124324.0,42.4721,42.5447,42.4448,42.5356,124324.0
2022-12-14 13:10:00,46.84,46.93,46.83,46.92,101308.0,42.5265,42.6082,42.5175,42.5992,101308.0
2022-12-14 13:20:00,46.93,46.97,46.88,46.91,119732.0,42.6082,42.6446,42.5628,42.5901,119732.0
2022-12-14 13:30:00,46.91,46.99,46.89,46.97,117755.0,42.5901,42.6627,42.5719,42.6446,117755.0
2022-12-14 13:40:00,46.98,46.99,46.92,46.97,154610.0,42.6536,42.6627,42.5992,42.6446,154610.0
2022-12-14 13:50:00,46.97,47.04,46.94,46.98,132729.0,42.6446,42.7081,42.6173,42.6536,132729.0
2022-12-14 14:00:00,46.97,46.97,46.29,46.39,763347.0,42.6446,42.6446,42.0272,42.118,763347.0
2022-12-14 14:10:00,46.39,46.61,46.34,46.57,437727.0,42.118,42.3177,42.0726,42.2814,437727.0
2022-12-14 14:20:00,46.56,46.61,46.42,46.5,259091.0,42.2723,42.3177,42.1452,42.2178,259091.0
2022-12-14 14:30:00,46.48,46.53,46.04,46.08,670104.0,42.1997,42.2451,41.8002,41.8365,670104.0
2022-12-14 14:40:00,46.09,46.35,45.94,46.12,595106.0,41.8456,42.0817,41.7094,41.8728,595106.0
2022-12-14 14:50:00,46.1,46.19,45.85,45.97,496639.0,41.8547,41.9364,41.6277,41.7366,496639.0
2022-12-14 15:00:00,45.97,46.27,45.85,46.12,414924.0,41.7366,42.009,41.6277,41.8728,414924.0
2022-12-14 15:10:00,46.15,46.38,46.04,46.17,644415.0,41.9001,42.1089,41.8002,41.9182,644415.0
2022-12-14 15:20:00,46.17,46.18,45.81,45.82,580287.0,41.9182,41.9273,41.5914,41.6005,580287.0
2022-12-14 15:30:00,45.82,45.9,45.72,45.83,592649.0,41.6005,41.6731,41.5097,41.6095,592649.0
2022-12-14 15:40:00,45.83,46.02,45.81,45.95,548484.0,41.6095,41.782,41.5914,41.7185,548484.0
2022-12-14 15:50:00,45.95,46.13,45.92,45.97,1203215.0,41.7185,41.8819,41.6913,41.7366,1203215.0
2022-12-15 09:30:00,45.09,45.26,44.76,44.82,1050506.0,40.9377,41.092,40.6381,40.6926,1050506.0
2022-12-15 09:40:00,44.82,44.85,44.47,44.52,830937.0,40.6926,40.7198,40.3748,40.4202,830937.0
2022-12-15 09:50:00,44.52,44.68,44.37,44.41,529210.0,40.4202,40.5654,40.284,40.3203,529210.0
2022-12-15 10:00:00,44.41,44.46,44.19,44.39,639720.0,40.3203,40.3657,40.1206,40.3022,639720.0
2022-12-15 10:10:00,44.4,44.54,44.3,44.52,497612.0,40.3112,40.4383,40.2204,40.4202,497612.0
2022-12-15 10:20:00,44.51,44.55,44.3,44.42,284739.0,40.4111,40.4474,40.2204,40.3294,284739.0
2022-12-15 10:30:00,44.41,44.5,44.29,44.49,303327.0,40.3203,40.402,40.2114,40.3929,303327.0
2022-12-15 10:40:00,44.49,44.59,44.36,44.38,317878.0,40.3929,40.4837,40.2749,40.2931,317878.0
2022-12-15 10:50:00,44.38,44.6,44.34,44.59,409658.0,40.2931,40.4928,40.2568,40.4837,409658.0
2022-12-15 11:00:00,44.59,44.77,44.57,44.61,455494.0,40.4837,40.6472,40.4656,40.5019,455494.0
2022-12-15 11:10:00,44.61,44.64,44.44,44.51,263338.0,40.5019,40.5291,40.3475,40.4111,263338.0
2022-12-15 11:20:00,44.51,44.52,44.38,44.46,276345.0,40.4111,40.4202,40.2931,40.3657,276345.0
2022-12-15 11:30:00,44.47,44.6,44.4,44.56,305659.0,40.3748,40.4928,40.3112,40.4565,305659.0
2022-12-15 11:40:00,44.57,44.57,44.41,44.43,244999.0,40.4656,40.4656,40.3203,40.3385,244999.0
2022-12-15 11:50:00,44.43,44.43,44.25,44.26,216398.0,40.3385,40.3385,40.175,40.1841,216398.0
2022-12-15 12:00:00,44.26,44.3,44.19,44.2,279690.0,40.1841,40.2204,40.1206,40.1296,279690.0
2022-12-15 12:10:00,44.2,44.24,44.13,44.24,308979.0,40.1296,40.166,40.0661,40.166,308979.0
2022-12-15 12:20:00,44.23,44.3,44.22,44.27,202417.0,40.1569,40.2204,40.1478,40.1932,202417.0
2022-12-15 12:30:00,44.27,44.45,44.27,44.35,206127.0,40.1932,40.3566,40.1932,40.2658,206127.0
2022-12-15 12:40:00,44.34,44.4,44.3,44.32,123277.0,40.2568,40.3112,40.2204,40.2386,123277.0
2022-12-15 12:50:00,44.33,44.37,44.26,44.26,159422.0,40.2477,40.284,40.1841,40.1841,159422.0
2022-12-15 13:00:00,44.27,44.3,44.21,44.29,188282.0,40.1932,40.2204,40.1387,40.2114,188282.0
2022-12-15 13:10:00,44.3,44.41,44.29,44.32,215259.0,40.2204,40.3203,40.2114,40.2386,215259.0
2022-12-15 13:20:00,44.32,44.37,44.31,44.37,140421.0,40.2386,40.284,40.2295,40.284,140421.0
2022-12-15 13:30:00,44.36,44.45,44.35,44.44,177355.0,40.2749,40.3566,40.2658,40.3475,177355.0
2022-12-15 13:40:00,44.43,44.47,44.41,44.45,124940.0,40.3385,40.3748,40.3203,40.3566,124940.0
2022-12-15 13:50:00,44.46,44.5,44.42,44.47,240762.0,40.3657,40.402,40.3294,40.3748,240762.0
2022-12-15 14:00:00,44.48,44.49,44.4,44.41,168442.0,40.3839,40.3929,40.3112,40.3203,168442.0
2022-12-15 14:10:00,44.41,44.46,44.39,44.43,118725.0,40.3203,40.3657,40.3022,40.3385,118725.0
2022-12-15 14:20:00,44.43,44.48,44.4,44.43,128537.0,40.3385,40.3839,40.3112,40.3385,128537.0
2022-12-15 14:30:00,44.42,44.64,44.42,44.62,208934.0,40.3294,40.5291,40.3294,40.511,208934.0
2022-12-15 14:40:00,44.62,44.67,44.59,44.66,191770.0,40.511,40.5564,40.4837,40.5473,191770.0
2022-12-15 14:50:00,44.66,44.8,44.59,44.8,284242.0,40.5473,40.6744,40.4837,40.6744,284242.0
2022-12-15 15:00:00,44.8,44.89,44.77,44.89,378240.0,40.6744,40.7561,40.6472,40.7561,378240.0
2022-12-15 15:10:00,44.89,44.93,44.8,44.8,342527.0,40.7561,40.7924,40.6744,40.6744,342527.0
2022-12-15 15:20:00,44.8,44.95,44.78,44.92,382110.0,40.6744,40.8106,40.6562,40.7833,382110.0
2022-12-15 15:30:00,44.93,44.96,44.77,44.82,317757.0,40.7924,40.8197,40.6472,40.6926,317757.0
2022-12-15 15:40:00,44.82,44.84,44.65,44.65,544119.0,40.6926,40.7107,40.5382,40.5382,544119.0
2022-12-15 15:50:00,44.66,44.67,44.56,44.64,1771985.0,40.5473,40.5564,40.4565,40.5291,1771985.0
2022-12-16 09:30:00,44.2,44.44,44.11,44.27,1737367.0,40.1296,40.3475,40.0479,40.1932,1737367.0
2022-12-16 09:40:00,44.27,44.6,44.18,44.59,427811.0,40.1932,40.4928,40.1115,40.4837,427811.0
2022-12-16 09:50:00,44.6,44.65,44.5,44.54,298834.0,40.4928,40.5382,40.402,40.4383,298834.0
2022-12-16 10:00:00,44.55,44.55,44.25,44.26,321171.0,40.4474,40.4474,40.175,40.1841,321171.0
2022-12-16 10:10:00,44.25,44.36,44.14,44.34,330703.0,40.175,40.2749,40.0752,40.2568,330703.0
2022-12-16 10:20:00,44.34,44.35,44.24,44.26,386165.0,40.2568,40.2658,40.166,40.1841,386165.0
2022-12-16 10:30:00,44.25,44.35,44.22,44.34,261441.0,40.175,40.2658,40.1478,40.2568,261441.0
2022-12-16 10:40:00,44.34,44.48,44.32,44.41,324635.0,40.2568,40.3839,40.2386,40.3203,324635.0
2022-12-16 10:50:00,44.41,44.45,44.33,44.37,202311.0,40.3203,40.3566,40.2477,40.284,202311.0
2022-12-16 11:00:00,44.37,44.53,44.37,44.46,243031.0,40.284,40.4293,40.284,40.3657,243031.0
2022-12-16 11:10:00,44.45,44.66,44.4,44.56,242784.0,40.3566,40.5473,40.3112,40.4565,242784.0
2022-12-16 11:20:00,44.56,44.59,44.45,44.46,253844.0,40.4565,40.4837,40.3566,40.3657,253844.0
2022-12-16 11:30:00,44.46,44.5,44.37,44.41,281830.0,40.3657,40.402,40.284,40.3203,281830.0
2022-12-16 11:40:00,44.41,44.43,44.19,44.2,254689.0,40.3203,40.3385,40.1206,40.1296,254689.0
2022-12-16 11:50:00,44.2,44.26,44.11,44.13,262720.0,40.1296,40.1841,40.0479,40.0661,262720.0
2022-12-16 12:00:00,44.14,44.23,44.13,44.18,315898.0,40.0752,40.1569,40.0661,40.1115,315898.0
2022-12-16 12:10:00,44.18,44.23,44.13,44.21,189448.0,40.1115,40.1569,40.0661,40.1387,189448.0
2022-12-16 12:20:00,44.21,44.23,44.14,44.22,161657.0,40.1387,40.1569,40.0752,40.1478,161657.0
2022-12-16 12:30:00,44.22,44.23,44.16,44.2,149698.0,40.1478,40.1569,40.0933,40.1296,149698.0
2022-12-16 12:40:00,44.2,44.21,44.07,44.08,212370.0,40.1296,40.1387,40.0116,40.0207,212370.0
2022-12-16 12:50:00,44.08,44.08,43.92,43.97,300168.0,40.0207,40.0207,39.8754,39.9208,300168.0
2022-12-16 13:00:00,43.97,44.05,43.95,44.04,173517.0,39.9208,39.9935,39.9027,39.9844,173517.0
2022-12-16 13:10:00,44.04,44.07,43.99,44.03,190497.0,39.9844,40.0116,39.939,39.9753,190497.0
2022-12-16 13:20:00,44.03,44.03,43.96,44.02,241605.0,39.9753,39.9753,39.9117,39.9662,241605.0
2022-12-16 13:30:00,44.03,44.11,44.02,44.04,185427.0,39.9753,40.0479,39.9662,39.9844,185427.0
2022-12-16 13:40:00,44.04,44.15,44.02,44.15,162357.0,39.9844,40.0843,39.9662,40.0843,162357.0
2022-12-16 13:50:00,44.15,44.15,44.07,44.14,201811.0,40.0843,40.0843,40.0116,40.0752,201811.0
2022-12-16 14:00:00,44.14,44.18,44.12,44.15,167316.0,40.0752,40.1115,40.057,40.0843,167316.0
2022-12-16 14:10:00,44.15,44.19,44.13,44.16,159230.0,40.0843,40.1206,40.0661,40.0933,159230.0
2022-12-16 14:20:00,44.16,44.17,44.01,44.02,159970.0,40.0933,40.1024,39.9571,39.9662,159970.0
2022-12-16 14:30:00,44.02,44.03,43.9,43.9,234035.0,39.9662,39.9753,39.8573,39.8573,234035.0
2022-12-16 14:40:00,43.91,43.91,43.81,43.86,205467.0,39.8664,39.8664,39.7756,39.821,205467.0
2022-12-16 14:50:00,43.87,44.05,43.86,44.04,258519.0,39.83,39.9935,39.821,39.9844,258519.0
2022-12-16 15:00:00,44.04,44.12,43.96,43.98,336436.0,39.9844,40.057,39.9117,39.9299,336436.0
2022-12-16 15:10:00,43.97,44.17,43.95,44.09,271305.0,39.9208,40.1024,39.9027,40.0298,271305.0
2022-12-16 15:20:00,44.09,44.19,44.05,44.19,346003.0,40.0298,40.1206,39.9935,40.1206,346003.0
2022-12-16 15:30:00,44.19,44.37,44.19,44.32,631246.0,40.1206,40.284,40.1206,40.2386,631246.0
2022-12-16 15:40:00,44.32,44.42,44.31,44.33,761320.0,40.2386,40.3294,40.2295,40.2477,761320.0
2022-12-16 15:50:00,44.32,44.47,44.26,44.33,2605246.0,40.2386,40.3748,40.1841,40.2477,2605246.0
2022-12-19 09:30:00,44.36,44.48,44.16,44.43,591691.0,40.2749,40.3839,40.0933,40.3385,591691.0
2022-12-19 09:40:00,44.43,44.43,44.19,44.25,210892.0,40.3385,40.3385,40.1206,40.175,210892.0
2022-12-19 09:50:00,44.24,44.33,44.1,44.12,209246.0,40.166,40.2477,40.0389,40.057,209246.0
2022-12-19 10:00:00,44.11,44.17,44.02,44.09,296204.0,40.0479,40.1024,39.9662,40.0298,296204.0
2022-12-19 10:10:00,44.09,44.2,44.06,44.07,368939.0,40.0298,40.1296,40.0025,40.0116,368939.0
2022-12-19 10:20:00,44.07,44.33,44.03,44.33,374974.0,40.0116,40.2477,39.9753,40.2477,374974.0
2022-12-19 10:30:00,44.33,44.34,44.14,44.16,285602.0,40.2477,40.2568,40.0752,40.0933,285602.0
2022-12-19 10:40:00,44.15,44.15,43.91,43.94,472890.0,40.0843,40.0843,39.8664,39.8936,472890.0
2022-12-19 10:50:00,43.94,44.0,43.88,43.96,345001.0,39.8936,39.9481,39.8391,39.9117,345001.0
2022-12-19 11:00:00,43.96,43.96,43.84,43.92,260166.0,39.9117,39.9117,39.8028,39.8754,260166.0
2022-12-19 11:10:00,43.92,43.98,43.85,43.95,290573.0,39.8754,39.9299,39.8119,39.9027,290573.0
2022-12-19 11:20:00,43.96,44.0,43.91,44.0,235701.0,39.9117,39.9481,39.8664,39.9481,235701.0
2022-12-19 11:30:00,44.0,44.04,43.84,43.84,367859.0,39.9481,39.9844,39.8028,39.8028,367859.0
2022-12-19 11:40:00,43.84,43.86,43.75,43.82,313162.0,39.8028,39.821,39.7211,39.7846,313162.0
2022-12-19 11:50:00,43.83,43.85,43.7,43.7,202904.0,39.7937,39.8119,39.6757,39.6757,202904.0
2022-12-19 12:00:00,43.71,43.83,43.68,43.8,245364.0,39.6848,39.7937,39.6575,39.7665,245364.0
2022-12-19 12:10:00,43.8,43.83,43.76,43.77,224299.0,39.7665,39.7937,39.7302,39.7392,224299.0
2022-12-19 12:20:00,43.77,43.79,43.72,43.74,246131.0,39.7392,39.7574,39.6939,39.712,246131.0
2022-12-19 12:30:00,43.74,43.82,43.72,43.82,247358.0,39.712,39.7846,39.6939,39.7846,247358.0
2022-12-19 12:40:00,43.82,43.86,43.79,43.86,186468.0,39.7846,39.821,39.7574,39.821,186468.0
2022-12-19 12:50:00,43.86,43.89,43.78,43.83,246694.0,39.821,39.8482,39.7483,39.7937,246694.0
2022-12-19 13:00:00,43.83,43.88,43.77,43.78,163102.0,39.7937,39.8391,39.7392,39.7483,163102.0
2022-12-19 13:10:00,43.78,43.82,43.73,43.77,188799.0,39.7483,39.7846,39.7029,39.7392,188799.0
2022-12-19 13:20:00,43.77,43.85,43.75,43.77,213280.0,39.7392,39.8119,39.7211,39.7392,213280.0
2022-12-19 13:30:00,43.77,43.77,43.69,43.71,181392.0,39.7392,39.7392,39.6666,39.6848,181392.0
2022-12-19 13:40:00,43.71,43.72,43.58,43.65,275438.0,39.6848,39.6939,39.5667,39.6303,275438.0
2022-12-19 13:50:00,43.65,43.66,43.53,43.59,253889.0,39.6303,39.6394,39.5213,39.5758,253889.0
2022-12-19 14:00:00,43.59,43.66,43.55,43.65,281231.0,39.5758,39.6394,39.5395,39.6303,281231.0
2022-12-19 14:10:00,43.65,43.69,43.59,43.59,219844.0,39.6303,39.6666,39.5758,39.5758,219844.0
2022-12-19 14:20:00,43.59,43.63,43.5,43.51,196080.0,39.5758,39.6121,39.4941,39.5032,196080.0
2022-12-19 14:30:00,43.51,43.56,43.5,43.54,198291.0,39.5032,39.5486,39.4941,39.5304,198291.0
2022-12-19 14:40:00,43.53,43.64,43.49,43.55,337095.0,39.5213,39.6212,39.485,39.5395,337095.0
2022-12-19 14:50:00,43.54,43.6,43.48,43.59,212639.0,39.5304,39.5849,39.476,39.5758,212639.0
2022-12-19 15:00:00,43.59,43.61,43.53,43.6,192109.0,39.5758,39.594,39.5213,39.5849,192109.0
2022-12-19 15:10:00,43.61,43.66,43.57,43.64,283450.0,39.594,39.6394,39.5577,39.6212,283450.0
2022-12-19 15:20:00,43.64,43.68,43.59,43.66,261448.0,39.6212,39.6575,39.5758,39.6394,261448.0
2022-12-19 15:30:00,43.66,43.77,43.66,43.72,361641.0,39.6394,39.7392,39.6394,39.6939,361641.0
2022-12-19 15:40:00,43.72,43.94,43.68,43.89,552797.0,39.6939,39.8936,39.6575,39.8482,552797.0
2022-12-19 15:50:00,43.89,43.97,43.86,43.93,1230270.0,39.8482,39.9208,39.821,39.8845,1230270.0
2022-12-20 09:30:00,44.15,44.39,43.94,44.25,719746.0,40.0843,40.3022,39.8936,40.175,719746.0
2022-12-20 09:40:00,44.25,44.43,44.18,44.25,650358.0,40.175,40.3385,40.1115,40.175,650358.0
2022-12-20 09:50:00,44.25,44.38,44.19,44.35,187464.0,40.175,40.2931,40.1206,40.2658,187464.0
2022-12-20 10:00:00,44.34,44.44,44.28,44.38,397285.0,40.2568,40.3475,40.2023,40.2931,397285.0
2022-12-20 10:10:00,44.38,44.55,44.28,44.41,325876.0,40.2931,40.4474,40.2023,40.3203,325876.0
2022-12-20 10:20:00,44.41,44.54,44.41,44.48,351473.0,40.3203,40.4383,40.3203,40.3839,351473.0
2022-12-20 10:30:00,44.49,44.53,44.37,44.41,248421.0,40.3929,40.4293,40.284,40.3203,248421.0
2022-12-20 10:40:00,44.41,44.46,44.33,44.34,217151.0,40.3203,40.3657,40.2477,40.2568,217151.0
2022-12-20 10:50:00,44.34,44.45,44.31,44.41,253216.0,40.2568,40.3566,40.2295,40.3203,253216.0
2022-12-20 11:00:00,44.41,44.45,44.28,44.29,336536.0,40.3203,40.3566,40.2023,40.2114,336536.0
2022-12-20 11:10:00,44.28,44.28,44.07,44.11,305567.0,40.2023,40.2023,40.0116,40.0479,305567.0
2022-12-20 11:20:00,44.11,44.15,44.03,44.05,274001.0,40.0479,40.0843,39.9753,39.9935,274001.0
2022-12-20 11:30:00,44.05,44.1,43.98,44.02,199277.0,39.9935,40.0389,39.9299,39.9662,199277.0
2022-12-20 11:40:00,44.02,44.16,43.98,44.15,333634.0,39.9662,40.0933,39.9299,40.0843,333634.0
2022-12-20 11:50:00,44.15,44.15,44.07,44.12,98225.0,40.0843,40.0843,40.0116,40.057,98225.0
2022-12-20 12:00:00,44.11,44.18,44.08,44.09,160032.0,40.0479,40.1115,40.0207,40.0298,160032.0
2022-12-20 12:10:00,44.09,44.13,44.03,44.06,119367.0,40.0298,40.0661,39.9753,40.0025,119367.0
2022-12-20 12:20:00,44.06,44.12,44.04,44.04,184703.0,40.0025,40.057,39.9844,39.9844,184703.0
2022-12-20 12:30:00,44.05,44.05,43.94,44.0,161576.0,39.9935,39.9935,39.8936,39.9481,161576.0
2022-12-20 12:40:00,44.0,44.03,43.9,43.94,175326.0,39.9481,39.9753,39.8573,39.8936,175326.0
2022-12-20 12:50:00,43.93,43.97,43.91,43.96,133635.0,39.8845,39.9208,39.8664,39.9117,133635.0
2022-12-20 13:00:00,43.97,44.02,43.96,44.01,124784.0,39.9208,39.9662,39.9117,39.9571,124784.0
2022-12-20 13:10:00,44.01,44.06,43.98,44.0,134758.0,39.9571,40.0025,39.9299,39.9481,134758.0
2022-12-20 13:20:00,43.99,44.11,43.96,44.11,185218.0,39.939,40.0479,39.9117,40.0479,185218.0
2022-12-20 13:30:00,44.1,44.18,44.08,44.16,200512.0,40.0389,40.1115,40.0207,40.0933,200512.0
2022-12-20 13:40:00,44.16,44.18,44.1,44.11,90206.0,40.0933,40.1115,40.0389,40.0479,90206.0
2022-12-20 13:50:00,44.12,44.15,44.07,44.08,142700.0,40.057,40.0843,40.0116,40.0207,142700.0
2022-12-20 14:00:00,44.08,44.1,44.02,44.04,197335.0,40.0207,40.0389,39.9662,39.9844,197335.0
2022-12-20 14:10:00,44.04,44.09,44.01,44.04,230175.0,39.9844,40.0298,39.9571,39.9844,230175.0
2022-12-20 14:20:00,44.04,44.05,43.98,44.02,123162.0,39.9844,39.9935,39.9299,39.9662,123162.0
2022-12-20 14:30:00,44.02,44.03,43.94,43.95,139005.0,39.9662,39.9753,39.8936,39.9027,139005.0
2022-12-20 14:40:00,43.96,43.96,43.87,43.94,169838.0,39.9117,39.9117,39.83,39.8936,169838.0
2022-12-20 14:50:00,43.94,43.97,43.89,43.94,135234.0,39.8936,39.9208,39.8482,39.8936,135234.0
2022-12-20 15:00:00,43.94,43.95,43.88,43.92,156167.0,39.8936,39.9027,39.8391,39.8754,156167.0
2022-12-20 15:10:00,43.93,43.98,43.89,43.91,251027.0,39.8845,39.9299,39.8482,39.8664,251027.0
2022-12-20 15:20:00,43.91,43.96,43.87,43.95,234626.0,39.8664,39.9117,39.83,39.9027,234626.0
2022-12-20 15:30:00,43.94,44.0,43.91,44.0,279790.0,39.8936,39.9481,39.8664,39.9481,279790.0
2022-12-20 15:40:00,44.0,44.01,43.94,44.0,268747.0,39.9481,39.9571,39.8936,39.9481,268747.0
2022-12-20 15:50:00,43.99,44.0,43.79,43.81,1066944.0,39.939,39.9481,39.7574,39.7756,1066944.0
2022-12-21 09:30:00,44.21,44.65,44.17,44.55,826984.0,40.1387,40.5382,40.1024,40.4474,826984.0
2022-12-21 09:40:00,44.54,44.72,44.44,44.66,528885.0,40.4383,40.6018,40.3475,40.5473,528885.0
2022-12-21 09:50:00,44.66,44.77,44.59,44.61,405814.0,40.5473,40.6472,40.4837,40.5019,405814.0
2022-12-21 10:00:00,44.61,44.83,44.58,44.79,609885.0,40.5019,40.7016,40.4747,40.6653,609885.0
2022-12-21 10:10:00,44.78,44.79,44.62,44.7,666832.0,40.6562,40.6653,40.511,40.5836,666832.0
2022-12-21 10:20:00,44.7,44.8,44.67,44.75,778571.0,40.5836,40.6744,40.5564,40.629,778571.0
2022-12-21 10:30:00,44.74,44.78,44.71,44.77,658592.0,40.6199,40.6562,40.5927,40.6472,658592.0
2022-12-21 10:40:00,44.77,44.82,44.74,44.77,657695.0,40.6472,40.6926,40.6199,40.6472,657695.0
2022-12-21 10:50:00,44.76,44.83,44.76,44.78,721338.0,40.6381,40.7016,40.6381,40.6562,721338.0
2022-12-21 11:00:00,44.79,44.79,44.7,44.73,629055.0,40.6653,40.6653,40.5836,40.6108,629055.0
2022-12-21 11:10:00,44.73,44.81,44.6,44.65,264763.0,40.6108,40.6835,40.4928,40.5382,264763.0
2022-12-21 11:20:00,44.65,44.79,44.64,44.79,197851.0,40.5382,40.6653,40.5291,40.6653,197851.0
2022-12-21 11:30:00,44.79,44.83,44.77,44.82,439792.0,40.6653,40.7016,40.6472,40.6926,439792.0
2022-12-21 11:40:00,44.82,44.83,44.76,44.8,216753.0,40.6926,40.7016,40.6381,40.6744,216753.0
2022-12-21 11:50:00,44.8,44.83,44.78,44.8,213130.0,40.6744,40.7016,40.6562,40.6744,213130.0
2022-12-21 12:00:00,44.8,44.81,44.76,44.77,306023.0,40.6744,40.6835,40.6381,40.6472,306023.0
2022-12-21 12:10:00,44.77,44.84,44.75,44.82,174836.0,40.6472,40.7107,40.629,40.6926,174836.0
2022-12-21 12:20:00,44.82,44.86,44.82,44.83,161128.0,40.6926,40.7289,40.6926,40.7016,161128.0
2022-12-21 12:30:00,44.83,44.89,44.82,44.83,123677.0,40.7016,40.7561,40.6926,40.7016,123677.0
2022-12-21 12:40:00,44.82,44.85,44.81,44.84,179608.0,40.6926,40.7198,40.6835,40.7107,179608.0
2022-12-21 12:50:00,44.84,44.87,44.79,44.84,135835.0,40.7107,40.7379,40.6653,40.7107,135835.0
2022-12-21 13:00:00,44.84,44.87,44.82,44.86,231729.0,40.7107,40.7379,40.6926,40.7289,231729.0
2022-12-21 13:10:00,44.86,44.86,44.8,44.81,144181.0,40.7289,40.7289,40.6744,40.6835,144181.0
2022-12-21 13:20:00,44.8,44.81,44.64,44.66,426247.0,40.6744,40.6835,40.5291,40.5473,426247.0
2022-12-21 13:30:00,44.66,44.77,44.65,44.71,190398.0,40.5473,40.6472,40.5382,40.5927,190398.0
2022-12-21 13:40:00,44.71,44.75,44.68,44.72,205436.0,40.5927,40.629,40.5654,40.6018,205436.0
2022-12-21 13:50:00,44.73,44.74,44.65,44.66,196905.0,40.6108,40.6199,40.5382,40.5473,196905.0
2022-12-21 14:00:00,44.66,44.83,44.65,44.8,256234.0,40.5473,40.7016,40.5382,40.6744,256234.0
2022-12-21 14:10:00,44.8,44.85,44.79,44.83,206833.0,40.6744,40.7198,40.6653,40.7016,206833.0
2022-12-21 14:20:00,44.83,44.84,44.68,44.69,217619.0,40.7016,40.7107,40.5654,40.5745,217619.0
2022-12-21 14:30:00,44.69,44.74,44.65,44.73,187166.0,40.5745,40.6199,40.5382,40.6108,187166.0
2022-12-21 14:40:00,44.73,44.79,44.7,44.79,177097.0,40.6108,40.6653,40.5836,40.6653,177097.0
2022-12-21 14:50:00,44.78,44.79,44.7,44.73,279839.0,40.6562,40.6653,40.5836,40.6108,279839.0
2022-12-21 15:00:00,44.73,44.76,44.63,44.67,217983.0,40.6108,40.6381,40.52,40.5564,217983.0
2022-12-21 15:10:00,44.66,44.68,44.58,44.65,309231.0,40.5473,40.5654,40.4747,40.5382,309231.0
2022-12-21 15:20:00,44.65,44.75,44.64,44.69,283922.0,40.5382,40.629,40.5291,40.5745,283922.0
2022-12-21 15:30:00,44.69,44.75,44.68,44.71,426862.0,40.5745,40.629,40.5654,40.5927,426862.0
2022-12-21 15:40:00,44.71,44.74,44.64,44.73,464095.0,40.5927,40.6199,40.5291,40.6108,464095.0
2022-12-21 15:50:00,44.73,44.81,44.65,44.81,1570506.0,40.6108,40.6835,40.5382,40.6835,1570506.0
2022-12-22 09:30:00,44.44,44.44,43.87,44.14,789893.0,40.3475,40.3475,39.83,40.0752,789893.0
2022-12-22 09:40:00,44.17,44.37,44.15,44.34,532956.0,40.1024,40.284,40.0843,40.2568,532956.0
2022-12-22 09:50:00,44.33,44.34,44.04,44.08,326339.0,40.2477,40.2568,39.9844,40.0207,326339.0
2022-12-22 10:00:00,44.07,44.13,43.89,43.89,331000.0,40.0116,40.0661,39.8482,39.8482,331000.0
2022-12-22 10:10:00,43.89,43.95,43.8,43.87,323533.0,39.8482,39.9027,39.7665,39.83,323533.0
2022-12-22 10:20:00,43.87,43.89,43.79,43.83,204064.0,39.83,39.8482,39.7574,39.7937,204064.0
2022-12-22 10:30:00,43.83,43.9,43.67,43.7,343774.0,39.7937,39.8573,39.6485,39.6757,343774.0
2022-12-22 10:40:00,43.7,43.79,43.65,43.7,400402.0,39.6757,39.7574,39.6303,39.6757,400402.0
2022-12-22 10:50:00,43.69,43.76,43.66,43.69,218025.0,39.6666,39.7302,39.6394,39.6666,218025.0
2022-12-22 11:00:00,43.69,43.73,43.61,43.61,281436.0,39.6666,39.7029,39.594,39.594,281436.0
2022-12-22 11:10:00,43.62,43.7,43.6,43.68,353286.0,39.6031,39.6757,39.5849,39.6575,353286.0
2022-12-22 11:20:00,43.68,43.69,43.55,43.61,305194.0,39.6575,39.6666,39.5395,39.594,305194.0
2022-12-22 11:30:00,43.61,43.66,43.56,43.58,285355.0,39.594,39.6394,39.5486,39.5667,285355.0
2022-12-22 11:40:00,43.58,43.61,43.49,43.5,295839.0,39.5667,39.594,39.485,39.4941,295839.0
2022-12-22 11:50:00,43.5,43.52,43.44,43.46,210058.0,39.4941,39.5123,39.4396,39.4578,210058.0
2022-12-22 12:00:00,43.45,43.45,43.33,43.34,220614.0,39.4487,39.4487,39.3398,39.3488,220614.0
2022-12-22 12:10:00,43.34,43.37,43.28,43.3,178680.0,39.3488,39.3761,39.2944,39.3125,178680.0
2022-12-22 12:20:00,43.29,43.3,43.12,43.15,266469.0,39.3034,39.3125,39.1491,39.1763,266469.0
2022-12-22 12:30:00,43.15,43.17,43.08,43.13,231562.0,39.1763,39.1945,39.1128,39.1582,231562.0
2022-12-22 12:40:00,43.14,43.25,43.1,43.21,322863.0,39.1673,39.2671,39.1309,39.2308,322863.0
2022-12-22 12:50:00,43.2,43.21,43.09,43.12,133533.0,39.2217,39.2308,39.1219,39.1491,133533.0
2022-12-22 13:00:00,43.12,43.13,42.95,42.98,305628.0,39.1491,39.1582,38.9948,39.022,305628.0
2022-12-22 13:10:00,42.98,43.04,42.98,43.01,198994.0,39.022,39.0765,39.022,39.0492,198994.0
2022-12-22 13:20:00,43.0,43.01,42.95,42.97,226835.0,39.0402,39.0492,38.9948,39.0129,226835.0
2022-12-22 13:30:00,42.96,43.06,42.9,43.05,386322.0,39.0038,39.0946,38.9494,39.0856,386322.0
2022-12-22 13:40:00,43.05,43.1,43.0,43.09,285677.0,39.0856,39.1309,39.0402,39.1219,285677.0
2022-12-22 13:50:00,43.09,43.15,43.06,43.08,199915.0,39.1219,39.1763,39.0946,39.1128,199915.0
2022-12-22 14:00:00,43.09,43.14,43.02,43.02,260480.0,39.1219,39.1673,39.0583,39.0583,260480.0
2022-12-22 14:10:00,43.03,43.19,43.02,43.16,307502.0,39.0674,39.2127,39.0583,39.1854,307502.0
2022-12-22 14:20:00,43.16,43.34,43.1,43.33,312509.0,39.1854,39.3488,39.1309,39.3398,312509.0
2022-12-22 14:30:00,43.32,43.38,43.21,43.28,289236.0,39.3307,39.3852,39.2308,39.2944,289236.0
2022-12-22 14:40:00,43.29,43.38,43.24,43.35,202919.0,39.3034,39.3852,39.2581,39.3579,202919.0
2022-12-22 14:50:00,43.36,43.46,43.34,43.45,248595.0,39.367,39.4578,39.3488,39.4487,248595.0
2022-12-22 15:00:00,43.45,43.59,43.42,43.58,304698.0,39.4487,39.5758,39.4215,39.5667,304698.0
2022-12-22 15:10:00,43.58,43.7,43.51,43.7,415937.0,39.5667,39.6757,39.5032,39.6757,415937.0
2022-12-22 15:20:00,43.7,43.83,43.69,43.82,380459.0,39.6757,39.7937,39.6666,39.7846,380459.0
2022-12-22 15:30:00,43.82,43.83,43.73,43.79,456982.0,39.7846,39.7937,39.7029,39.7574,456982.0
2022-12-22 15:40:00,43.79,43.92,43.78,43.91,506859.0,39.7574,39.8754,39.7483,39.8664,506859.0
2022-12-22 15:50:00,43.91,44.03,43.9,43.99,1536852.0,39.8664,39.9753,39.8573,39.939,1536852.0
2022-12-23 09:30:00,44.0,44.35,43.97,44.07,676695.0,39.9481,40.2658,39.9208,40.0116,676695.0
2022-12-23 09:40:00,44.06,44.19,43.99,44.12,448840.0,40.0025,40.1206,39.939,40.057,448840.0
2022-12-23 09:50:00,44.12,44.13,43.91,43.99,240852.0,40.057,40.0661,39.8664,39.939,240852.0
2022-12-23 10:00:00,44.0,44.18,43.88,44.01,475471.0,39.9481,40.1115,39.8391,39.9571,475471.0
2022-12-23 10:10:00,44.02,44.24,44.01,44.24,293566.0,39.9662,40.166,39.9571,40.166,293566.0
2022-12-23 10:20:00,44.23,44.29,44.17,44.26,133903.0,40.1569,40.2114,40.1024,40.1841,133903.0
2022-12-23 10:30:00,44.27,44.32,44.22,44.32,217981.0,40.1932,40.2386,40.1478,40.2386,217981.0
2022-12-23 10:40:00,44.32,44.36,44.18,44.22,196104.0,40.2386,40.2749,40.1115,40.1478,196104.0
2022-12-23 10:50:00,44.22,44.22,44.08,44.12,239362.0,40.1478,40.1478,40.0207,40.057,239362.0
2022-12-23 11:00:00,44.12,44.16,44.06,44.1,152448.0,40.057,40.0933,40.0025,40.0389,152448.0
2022-12-23 11:10:00,44.11,44.19,44.07,44.09,152292.0,40.0479,40.1206,40.0116,40.0298,152292.0
2022-12-23 11:20:00,44.09,44.15,44.06,44.1,221087.0,40.0298,40.0843,40.0025,40.0389,221087.0
2022-12-23 11:30:00,44.11,44.15,44.05,44.13,174893.0,40.0479,40.0843,39.9935,40.0661,174893.0
2022-12-23 11:40:00,44.13,44.14,44.05,44.1,144359.0,40.0661,40.0752,39.9935,40.0389,144359.0
2022-12-23 11:50:00,44.11,44.13,43.98,44.03,207235.0,40.0479,40.0661,39.9299,39.9753,207235.0
2022-12-23 12:00:00,44.04,44.21,44.02,44.19,174737.0,39.9844,40.1387,39.9662,40.1206,174737.0
2022-12-23 12:10:00,44.19,44.25,44.17,44.2,117278.0,40.1206,40.175,40.1024,40.1296,117278.0
2022-12-23 12:20:00,44.19,44.25,44.18,44.19,103262.0,40.1206,40.175,40.1115,40.1206,103262.0
2022-12-23 12:30:00,44.19,44.27,44.18,44.23,114388.0,40.1206,40.1932,40.1115,40.1569,114388.0
2022-12-23 12:40:00,44.23,44.25,44.12,44.13,113452.0,40.1569,40.175,40.057,40.0661,113452.0
2022-12-23 12:50:00,44.13,44.2,44.12,44.18,143379.0,40.0661,40.1296,40.057,40.1115,143379.0
2022-12-23 13:00:00,44.19,44.25,44.15,44.23,96620.0,40.1206,40.175,40.0843,40.1569,96620.0
2022-12-23 13:10:00,44.24,44.25,44.17,44.22,115254.0,40.166,40.175,40.1024,40.1478,115254.0
2022-12-23 13:20:00,44.23,44.25,44.2,44.23,85599.0,40.1569,40.175,40.1296,40.1569,85599.0
2022-12-23 13:30:00,44.22,44.26,44.2,44.21,124292.0,40.1478,40.1841,40.1296,40.1387,124292.0
2022-12-23 13:40:00,44.21,44.23,44.08,44.14,114923.0,40.1387,40.1569,40.0207,40.0752,114923.0
2022-12-23 13:50:00,44.14,44.16,44.1,44.11,87999.0,40.0752,40.0933,40.0389,40.0479,87999.0
2022-12-23 14:00:00,44.11,44.13,44.06,44.11,140107.0,40.0479,40.0661,40.0025,40.0479,140107.0
2022-12-23 14:10:00,44.12,44.21,44.11,44.21,110273.0,40.057,40.1387,40.0479,40.1387,110273.0
2022-12-23 14:20:00,44.2,44.21,44.14,44.14,79221.0,40.1296,40.1387,40.0752,40.0752,79221.0
2022-12-23 14:30:00,44.14,44.23,44.14,44.23,133643.0,40.0752,40.1569,40.0752,40.1569,133643.0
2022-12-23 14:40:00,44.23,44.23,44.1,44.13,274243.0,40.1569,40.1569,40.0389,40.0661,274243.0
2022-12-23 14:50:00,44.14,44.25,44.13,44.22,129316.0,40.0752,40.175,40.0661,40.1478,129316.0
2022-12-23 15:00:00,44.23,44.28,44.21,44.26,133937.0,40.1569,40.2023,40.1387,40.1841,133937.0
2022-12-23 15:10:00,44.26,44.3,44.24,44.29,137711.0,40.1841,40.2204,40.166,40.2114,137711.0
2022-12-23 15:20:00,44.3,44.31,44.22,44.24,147046.0,40.2204,40.2295,40.1478,40.166,147046.0
2022-12-23 15:30:00,44.25,44.28,44.16,44.18,158768.0,40.175,40.2023,40.0933,40.1115,158768.0
2022-12-23 15:40:00,44.18,44.26,44.17,44.23,289157.0,40.1115,40.1841,40.1024,40.1569,289157.0
2022-12-23 15:50:00,44.24,44.3,44.17,44.26,784242.0,40.166,40.2204,40.1024,40.1841,784242.0
2022-12-27 09:30:00,44.28,44.4,44.01,44.09,434212.0,40.2023,40.3112,39.9571,40.0298,434212.0
2022-12-27 09:40:00,44.08,44.2,44.02,44.11,429784.0,40.0207,40.1296,39.9662,40.0479,429784.0
2022-12-27 09:50:00,44.11,44.15,44.03,44.05,215064.0,40.0479,40.0843,39.9753,39.9935,215064.0
2022-12-27 10:00:00,44.05,44.1,43.97,44.09,229110.0,39.9935,40.0389,39.9208,40.0298,229110.0
2022-12-27 10:10:00,44.09,44.32,44.08,44.27,205410.0,40.0298,40.2386,40.0207,40.1932,205410.0
2022-12-27 10:20:00,44.27,44.38,44.26,44.29,320689.0,40.1932,40.2931,40.1841,40.2114,320689.0
2022-12-27 10:30:00,44.29,44.39,44.21,44.36,229019.0,40.2114,40.3022,40.1387,40.2749,229019.0
2022-12-27 10:40:00,44.35,44.41,44.3,44.39,163763.0,40.2658,40.3203,40.2204,40.3022,163763.0
2022-12-27 10:50:00,44.39,44.4,44.25,44.26,181200.0,40.3022,40.3112,40.175,40.1841,181200.0
2022-12-27 11:00:00,44.25,44.37,44.25,44.35,123383.0,40.175,40.284,40.175,40.2658,123383.0
2022-12-27 11:10:00,44.35,44.41,44.34,44.34,160196.0,40.2658,40.3203,40.2568,40.2568,160196.0
2022-12-27 11:20:00,44.34,44.38,44.3,44.35,152124.0,40.2568,40.2931,40.2204,40.2658,152124.0
2022-12-27 11:30:00,44.35,44.4,44.32,44.4,182802.0,40.2658,40.3112,40.2386,40.3112,182802.0
2022-12-27 11:40:00,44.4,44.44,44.35,44.42,145843.0,40.3112,40.3475,40.2658,40.3294,145843.0
2022-12-27 11:50:00,44.43,44.44,44.38,44.41,117392.0,40.3385,40.3475,40.2931,40.3203,117392.0
2022-12-27 12:00:00,44.41,44.49,44.41,44.46,161693.0,40.3203,40.3929,40.3203,40.3657,161693.0
2022-12-27 12:10:00,44.46,44.48,44.41,44.46,366483.0,40.3657,40.3839,40.3203,40.3657,366483.0
2022-12-27 12:20:00,44.46,44.46,44.35,44.39,135217.0,40.3657,40.3657,40.2658,40.3022,135217.0
2022-12-27 12:30:00,44.39,44.44,44.38,44.44,81217.0,40.3022,40.3475,40.2931,40.3475,81217.0
2022-12-27 12:40:00,44.44,44.44,44.38,44.41,154010.0,40.3475,40.3475,40.2931,40.3203,154010.0
2022-12-27 12:50:00,44.41,44.49,44.38,44.48,195280.0,40.3203,40.3929,40.2931,40.3839,195280.0
2022-12-27 13:00:00,44.48,44.54,44.45,44.5,272974.0,40.3839,40.4383,40.3566,40.402,272974.0
2022-12-27 13:10:00,44.5,44.51,44.44,44.46,117619.0,40.402,40.4111,40.3475,40.3657,117619.0
2022-12-27 13:20:00,44.46,44.48,44.42,44.45,102043.0,40.3657,40.3839,40.3294,40.3566,102043.0
2022-12-27 13:30:00,44.45,44.45,44.39,44.41,106322.0,40.3566,40.3566,40.3022,40.3203,106322.0
2022-12-27 13:40:00,44.41,44.46,44.4,44.44,90042.0,40.3203,40.3657,40.3112,40.3475,90042.0
2022-12-27 13:50:00,44.44,44.44,44.37,44.39,271155.0,40.3475,40.3475,40.284,40.3022,271155.0
2022-12-27 14:00:00,44.39,44.46,44.38,44.41,129293.0,40.3022,40.3657,40.2931,40.3203,129293.0
2022-12-27 14:10:00,44.41,44.43,44.38,44.38,159614.0,40.3203,40.3385,40.2931,40.2931,159614.0
2022-12-27 14:20:00,44.39,44.42,44.35,44.36,166181.0,40.3022,40.3294,40.2658,40.2749,166181.0
2022-12-27 14:30:00,44.36,44.38,44.31,44.32,116422.0,40.2749,40.2931,40.2295,40.2386,116422.0
2022-12-27 14:40:00,44.32,44.4,44.28,44.36,144574.0,40.2386,40.3112,40.2023,40.2749,144574.0
2022-12-27 14:50:00,44.36,44.39,44.33,44.37,107909.0,40.2749,40.3022,40.2477,40.284,107909.0
2022-12-27 15:00:00,44.37,44.42,44.36,44.41,144745.0,40.284,40.3294,40.2749,40.3203,144745.0
2022-12-27 15:10:00,44.41,44.45,44.38,44.42,123761.0,40.3203,40.3566,40.2931,40.3294,123761.0
2022-12-27 15:20:00,44.43,44.45,44.41,44.43,137329.0,40.3385,40.3566,40.3203,40.3385,137329.0
2022-12-27 15:30:00,44.44,44.48,44.42,44.48,275640.0,40.3475,40.3839,40.3294,40.3839,275640.0
2022-12-27 15:40:00,44.48,44.5,44.43,44.44,330560.0,40.3839,40.402,40.3385,40.3475,330560.0
2022-12-27 15:50:00,44.44,44.49,44.31,44.41,991931.0,40.3475,40.3929,40.2295,40.3203,991931.0
2022-12-28 09:30:00,44.43,44.56,44.35,44.49,499363.0,40.3385,40.4565,40.2658,40.3929,499363.0
2022-12-28 09:40:00,44.49,44.51,44.36,44.38,184830.0,40.3929,40.4111,40.2749,40.2931,184830.0
2022-12-28 09:50:00,44.38,44.43,44.32,44.36,259357.0,40.2931,40.3385,40.2386,40.2749,259357.0
2022-12-28 10:00:00,44.36,44.43,44.31,44.33,214654.0,40.2749,40.3385,40.2295,40.2477,214654.0
2022-12-28 10:10:00,44.33,44.38,44.29,44.38,200851.0,40.2477,40.2931,40.2114,40.2931,200851.0
2022-12-28 10:20:00,44.38,44.42,44.27,44.3,228127.0,40.2931,40.3294,40.1932,40.2204,228127.0
2022-12-28 10:30:00,44.3,44.44,44.26,44.43,249697.0,40.2204,40.3475,40.1841,40.3385,249697.0
2022-12-28 10:40:00,44.43,44.49,44.39,44.43,221827.0,40.3385,40.3929,40.3022,40.3385,221827.0
2022-12-28 10:50:00,44.44,44.46,44.37,44.43,207604.0,40.3475,40.3657,40.284,40.3385,207604.0
2022-12-28 11:00:00,44.42,44.45,44.34,44.4,269401.0,40.3294,40.3566,40.2568,40.3112,269401.0
2022-12-28 11:10:00,44.4,44.4,44.29,44.38,207470.0,40.3112,40.3112,40.2114,40.2931,207470.0
2022-12-28 11:20:00,44.38,44.42,44.36,44.39,242627.0,40.2931,40.3294,40.2749,40.3022,242627.0
2022-12-28 11:30:00,44.39,44.39,44.3,44.31,291879.0,40.3022,40.3022,40.2204,40.2295,291879.0
2022-12-28 11:40:00,44.31,44.39,44.3,44.37,209725.0,40.2295,40.3022,40.2204,40.284,209725.0
2022-12-28 11:50:00,44.37,44.4,44.32,44.36,191317.0,40.284,40.3112,40.2386,40.2749,191317.0
2022-12-28 12:00:00,44.36,44.39,44.19,44.22,365931.0,40.2749,40.3022,40.1206,40.1478,365931.0
2022-12-28 12:10:00,44.23,44.27,44.21,44.27,303406.0,40.1569,40.1932,40.1387,40.1932,303406.0
2022-12-28 12:20:00,44.27,44.29,44.2,44.26,177288.0,40.1932,40.2114,40.1296,40.1841,177288.0
2022-12-28 12:30:00,44.27,44.44,44.27,44.44,209223.0,40.1932,40.3475,40.1932,40.3475,209223.0
2022-12-28 12:40:00,44.44,44.57,44.4,44.54,235641.0,40.3475,40.4656,40.3112,40.4383,235641.0
2022-12-28 12:50:00,44.55,44.61,44.51,44.61,221287.0,40.4474,40.5019,40.4111,40.5019,221287.0
2022-12-28 13:00:00,44.61,44.74,44.6,44.73,440305.0,40.5019,40.6199,40.4928,40.6108,440305.0
2022-12-28 13:10:00,44.74,44.77,44.55,44.65,251096.0,40.6199,40.6472,40.4474,40.5382,251096.0
2022-12-28 13:20:00,44.65,44.69,44.61,44.68,183833.0,40.5382,40.5745,40.5019,40.5654,183833.0
2022-12-28 13:30:00,44.68,44.69,44.63,44.66,162351.0,40.5654,40.5745,40.52,40.5473,162351.0
2022-12-28 13:40:00,44.65,44.75,44.65,44.73,164852.0,40.5382,40.629,40.5382,40.6108,164852.0
2022-12-28 13:50:00,44.74,44.77,44.69,44.73,233048.0,40.6199,40.6472,40.5745,40.6108,233048.0
2022-12-28 14:00:00,44.73,44.77,44.63,44.68,264575.0,40.6108,40.6472,40.52,40.5654,264575.0
2022-12-28 14:10:00,44.67,44.8,44.67,44.79,177385.0,40.5564,40.6744,40.5564,40.6653,177385.0
2022-12-28 14:20:00,44.79,44.83,44.76,44.79,204267.0,40.6653,40.7016,40.6381,40.6653,204267.0
2022-12-28 14:30:00,44.79,44.84,44.73,44.78,195898.0,40.6653,40.7107,40.6108,40.6562,195898.0
2022-12-28 14:40:00,44.77,44.87,44.77,44.86,175226.0,40.6472,40.7379,40.6472,40.7289,175226.0
2022-12-28 14:50:00,44.85,44.86,44.76,44.77,184774.0,40.7198,40.7289,40.6381,40.6472,184774.0
2022-12-28 15:00:00,44.78,44.79,44.72,44.73,207842.0,40.6562,40.6653,40.6018,40.6108,207842.0
2022-12-28 15:10:00,44.73,44.73,44.66,44.7,386963.0,40.6108,40.6108,40.5473,40.5836,386963.0
2022-12-28 15:20:00,44.69,44.71,44.58,44.61,290459.0,40.5745,40.5927,40.4747,40.5019,290459.0
2022-12-28 15:30:00,44.61,44.66,44.57,44.63,292211.0,40.5019,40.5473,40.4656,40.52,292211.0
2022-12-28 15:40:00,44.63,44.66,44.55,44.58,457191.0,40.52,40.5473,40.4474,40.4747,457191.0
2022-12-28 15:50:00,44.59,44.64,44.58,44.6,1033183.0,40.4837,40.5291,40.4747,40.4928,1033183.0
2022-12-29 09:30:00,44.84,44.96,44.72,44.83,465564.0,40.7107,40.8197,40.6018,40.7016,465564.0
2022-12-29 09:40:00,44.83,44.86,44.68,44.79,407633.0,40.7016,40.7289,40.5654,40.6653,407633.0
2022-12-29 09:50:00,44.8,44.8,44.69,44.75,143788.0,40.6744,40.6744,40.5745,40.629,143788.0
2022-12-29 10:00:00,44.75,44.86,44.64,44.83,264798.0,40.629,40.7289,40.5291,40.7016,264798.0
2022-12-29 10:10:00,44.84,44.98,44.83,44.97,286654.0,40.7107,40.8378,40.7016,40.8287,286654.0
2022-12-29 10:20:00,44.97,44.98,44.79,44.87,363329.0,40.8287,40.8378,40.6653,40.7379,363329.0
2022-12-29 10:30:00,44.87,44.9,44.78,44.83,301123.0,40.7379,40.7652,40.6562,40.7016,301123.0
2022-12-29 10:40:00,44.82,44.87,44.79,44.86,239789.0,40.6926,40.7379,40.6653,40.7289,239789.0
2022-12-29 10:50:00,44.85,44.91,44.82,44.91,219298.0,40.7198,40.7743,40.6926,40.7743,219298.0
2022-12-29 11:00:00,44.91,44.94,44.86,44.91,215866.0,40.7743,40.8015,40.7289,40.7743,215866.0
2022-12-29 11:10:00,44.9,44.95,44.82,44.95,319809.0,40.7652,40.8106,40.6926,40.8106,319809.0
2022-12-29 11:20:00,44.95,44.95,44.87,44.89,148161.0,40.8106,40.8106,40.7379,40.7561,148161.0
2022-12-29 11:30:00,44.89,45.06,44.88,45.03,473903.0,40.7561,40.9105,40.747,40.8832,473903.0
2022-12-29 11:40:00,45.03,45.17,45.03,45.17,189737.0,40.8832,41.0103,40.8832,41.0103,189737.0
2022-12-29 11:50:00,45.17,45.21,45.1,45.12,224097.0,41.0103,41.0466,40.9468,40.9649,224097.0
2022-12-29 12:00:00,45.12,45.14,44.95,45.12,251737.0,40.9649,40.9831,40.8106,40.9649,251737.0
2022-12-29 12:10:00,45.13,45.18,45.11,45.14,159639.0,40.974,41.0194,40.9558,40.9831,159639.0
2022-12-29 12:20:00,45.14,45.17,45.12,45.13,166901.0,40.9831,41.0103,40.9649,40.974,166901.0
2022-12-29 12:30:00,45.14,45.16,45.08,45.11,101007.0,40.9831,41.0012,40.9286,40.9558,101007.0
2022-12-29 12:40:00,45.11,45.13,45.06,45.09,149463.0,40.9558,40.974,40.9105,40.9377,149463.0
2022-12-29 12:50:00,45.09,45.13,45.01,45.09,129716.0,40.9377,40.974,40.8651,40.9377,129716.0
2022-12-29 13:00:00,45.09,45.09,44.99,45.02,136365.0,40.9377,40.9377,40.8469,40.8741,136365.0
2022-12-29 13:10:00,45.02,45.1,45.02,45.08,133424.0,40.8741,40.9468,40.8741,40.9286,133424.0
2022-12-29 13:20:00,45.07,45.14,45.05,45.06,206999.0,40.9195,40.9831,40.9014,40.9105,206999.0
2022-12-29 13:30:00,45.07,45.07,44.97,45.01,142665.0,40.9195,40.9195,40.8287,40.8651,142665.0
2022-12-29 13:40:00,45.0,45.03,44.94,44.96,187656.0,40.856,40.8832,40.8015,40.8197,187656.0
2022-12-29 13:50:00,44.96,44.98,44.89,44.95,272525.0,40.8197,40.8378,40.7561,40.8106,272525.0
2022-12-29 14:00:00,44.95,45.09,44.94,45.06,152243.0,40.8106,40.9377,40.8015,40.9105,152243.0
2022-12-29 14:10:00,45.06,45.12,45.01,45.03,304370.0,40.9105,40.9649,40.8651,40.8832,304370.0
2022-12-29 14:20:00,45.02,45.08,44.99,45.07,245070.0,40.8741,40.9286,40.8469,40.9195,245070.0
2022-12-29 14:30:00,45.07,45.07,44.92,45.05,221684.0,40.9195,40.9195,40.7833,40.9014,221684.0
2022-12-29 14:40:00,45.05,45.14,45.04,45.1,283542.0,40.9014,40.9831,40.8923,40.9468,283542.0
2022-12-29 14:50:00,45.1,45.11,45.05,45.07,99927.0,40.9468,40.9558,40.9014,40.9195,99927.0
2022-12-29 15:00:00,45.06,45.11,45.05,45.07,145581.0,40.9105,40.9558,40.9014,40.9195,145581.0
2022-12-29 15:10:00,45.07,45.07,45.0,45.02,173507.0,40.9195,40.9195,40.856,40.8741,173507.0
2022-12-29 15:20:00,45.02,45.14,45.01,45.14,164019.0,40.8741,40.9831,40.8651,40.9831,164019.0
2022-12-29 15:30:00,45.14,45.23,45.13,45.16,302137.0,40.9831,41.0648,40.974,41.0012,302137.0
2022-12-29 15:40:00,45.16,45.2,45.15,45.18,458869.0,41.0012,41.0376,40.9922,41.0194,458869.0
2022-12-29 15:50:00,45.18,45.24,45.12,45.17,1248558.0,41.0194,41.0739,40.9649,41.0103,1248558.0
2022-12-30 09:30:00,44.93,45.28,44.88,45.19,583348.0,40.7924,41.1102,40.747,41.0285,583348.0
2022-12-30 09:40:00,45.18,45.19,44.9,44.91,238083.0,41.0194,41.0285,40.7652,40.7743,238083.0
2022-12-30 09:50:00,44.91,45.0,44.85,45.0,248006.0,40.7743,40.856,40.7198,40.856,248006.0
2022-12-30 10:00:00,44.99,45.1,44.93,44.98,377693.0,40.8469,40.9468,40.7924,40.8378,377693.0
2022-12-30 10:10:00,44.99,45.17,44.97,45.16,242752.0,40.8469,41.0103,40.8287,41.0012,242752.0
2022-12-30 10:20:00,45.15,45.24,45.13,45.24,240263.0,40.9922,41.0739,40.974,41.0739,240263.0
2022-12-30 10:30:00,45.24,45.27,45.16,45.22,210816.0,41.0739,41.1011,41.0012,41.0557,210816.0
2022-12-30 10:40:00,45.22,45.28,45.17,45.27,231245.0,41.0557,41.1102,41.0103,41.1011,231245.0
2022-12-30 10:50:00,45.27,45.27,45.15,45.16,146972.0,41.1011,41.1011,40.9922,41.0012,146972.0
2022-12-30 11:00:00,45.16,45.19,45.09,45.18,166746.0,41.0012,41.0285,40.9377,41.0194,166746.0
2022-12-30 11:10:00,45.18,45.21,45.14,45.21,128537.0,41.0194,41.0466,40.9831,41.0466,128537.0
2022-12-30 11:20:00,45.21,45.24,45.15,45.18,106918.0,41.0466,41.0739,40.9922,41.0194,106918.0
2022-12-30 11:30:00,45.17,45.23,45.11,45.13,209919.0,41.0103,41.0648,40.9558,40.974,209919.0
2022-12-30 11:40:00,45.14,45.15,45.08,45.15,108878.0,40.9831,40.9922,40.9286,40.9922,108878.0
2022-12-30 11:50:00,45.15,45.18,45.13,45.15,106453.0,40.9922,41.0194,40.974,40.9922,106453.0
2022-12-30 12:00:00,45.16,45.18,45.11,45.13,158341.0,41.0012,41.0194,40.9558,40.974,158341.0
2022-12-30 12:10:00,45.13,45.16,45.07,45.09,130878.0,40.974,41.0012,40.9195,40.9377,130878.0
2022-12-30 12:20:00,45.09,45.16,45.06,45.15,161140.0,40.9377,41.0012,40.9105,40.9922,161140.0
2022-12-30 12:30:00,45.15,45.16,45.1,45.13,146788.0,40.9922,41.0012,40.9468,40.974,146788.0
2022-12-30 12:40:00,45.12,45.19,45.11,45.18,145639.0,40.9649,41.0285,40.9558,41.0194,145639.0
2022-12-30 12:50:00,45.19,45.19,45.09,45.16,109492.0,41.0285,41.0285,40.9377,41.0012,109492.0
2022-12-30 13:00:00,45.16,45.16,45.07,45.11,135924.0,41.0012,41.0012,40.9195,40.9558,135924.0
2022-12-30 13:10:00,45.11,45.13,45.0,45.02,144277.0,40.9558,40.974,40.856,40.8741,144277.0
2022-12-30 13:20:00,45.01,45.02,44.82,44.86,199964.0,40.8651,40.8741,40.6926,40.7289,199964.0
2022-12-30 13:30:00,44.86,44.99,44.8,44.98,294425.0,40.7289,40.8469,40.6744,40.8378,294425.0
2022-12-30 13:40:00,44.98,44.98,44.89,44.91,115698.0,40.8378,40.8378,40.7561,40.7743,115698.0
2022-12-30 13:50:00,44.9,44.94,44.87,44.91,115525.0,40.7652,40.8015,40.7379,40.7743,115525.0
2022-12-30 14:00:00,44.91,44.95,44.84,44.85,127592.0,40.7743,40.8106,40.7107,40.7198,127592.0
2022-12-30 14:10:00,44.84,44.85,44.76,44.84,171997.0,40.7107,40.7198,40.6381,40.7107,171997.0
2022-12-30 14:20:00,44.84,44.89,44.82,44.88,108313.0,40.7107,40.7561,40.6926,40.747,108313.0
2022-12-30 14:30:00,44.88,44.93,44.82,44.86,121607.0,40.747,40.7924,40.6926,40.7289,121607.0
2022-12-30 14:40:00,44.86,44.86,44.77,44.78,145744.0,40.7289,40.7289,40.6472,40.6562,145744.0
2022-12-30 14:50:00,44.79,44.84,44.77,44.79,114677.0,40.6653,40.7107,40.6472,40.6653,114677.0
2022-12-30 15:00:00,44.79,44.91,44.78,44.91,224399.0,40.6653,40.7743,40.6562,40.7743,224399.0
2022-12-30 15:10:00,44.9,45.0,44.82,44.92,327391.0,40.7652,40.856,40.6926,40.7833,327391.0
2022-12-30 15:20:00,44.92,44.99,44.9,44.94,376314.0,40.7833,40.8469,40.7652,40.8015,376314.0
2022-12-30 15:30:00,44.94,45.07,44.93,45.06,318768.0,40.8015,40.9195,40.7924,40.9105,318768.0
2022-12-30 15:40:00,45.06,45.19,45.04,45.19,413153.0,40.9105,41.0285,40.8923,41.0285,413153.0
2022-12-30 15:50:00,45.19,45.26,45.17,45.22,873227.0,41.0285,41.092,41.0103,41.0557,873227.0
2023-01-03 09:30:00,45.75,46.1,45.67,46.06,858581.0,41.5369,41.8547,41.4643,41.8184,858581.0
2023-01-03 09:40:00,46.06,46.25,45.96,46.04,589449.0,41.8184,41.9909,41.7276,41.8002,589449.0
2023-01-03 09:50:00,46.04,46.15,45.78,45.8,496037.0,41.8002,41.9001,41.5641,41.5823,496037.0
2023-01-03 10:00:00,45.81,46.01,45.8,46.01,296806.0,41.5914,41.773,41.5823,41.773,296806.0
2023-01-03 10:10:00,46.01,46.02,45.73,45.73,401727.0,41.773,41.782,41.5188,41.5188,401727.0
2023-01-03 10:20:00,45.73,46.05,45.7,46.04,297927.0,41.5188,41.8093,41.4915,41.8002,297927.0
2023-01-03 10:30:00,46.04,46.33,46.02,46.29,337908.0,41.8002,42.0635,41.782,42.0272,337908.0
2023-01-03 10:40:00,46.29,46.49,46.28,46.48,307360.0,42.0272,42.2088,42.0181,42.1997,307360.0
2023-01-03 10:50:00,46.48,46.67,46.41,46.67,298902.0,42.1997,42.3722,42.1361,42.3722,298902.0
2023-01-03 11:00:00,46.67,46.75,46.58,46.58,386109.0,42.3722,42.4448,42.2905,42.2905,386109.0
2023-01-03 11:10:00,46.59,46.61,46.47,46.48,258922.0,42.2996,42.3177,42.1906,42.1997,258922.0
2023-01-03 11:20:00,46.48,46.5,46.24,46.33,254820.0,42.1997,42.2178,41.9818,42.0635,254820.0
2023-01-03 11:30:00,46.33,46.33,46.14,46.28,307254.0,42.0635,42.0635,41.891,42.0181,307254.0
2023-01-03 11:40:00,46.27,46.29,46.12,46.16,231590.0,42.009,42.0272,41.8728,41.9092,231590.0
2023-01-03 11:50:00,46.16,46.23,46.07,46.1,215064.0,41.9092,41.9727,41.8274,41.8547,215064.0
2023-01-03 12:00:00,46.09,46.12,45.98,45.98,251100.0,41.8456,41.8728,41.7457,41.7457,251100.0
2023-01-03 12:10:00,45.99,46.0,45.89,45.91,253184.0,41.7548,41.7639,41.664,41.6822,253184.0
2023-01-03 12:20:00,45.9,45.95,45.79,45.83,233012.0,41.6731,41.7185,41.5732,41.6095,233012.0
2023-01-03 12:30:00,45.83,45.95,45.81,45.85,198271.0,41.6095,41.7185,41.5914,41.6277,198271.0
2023-01-03 12:40:00,45.85,45.85,45.59,45.59,265660.0,41.6277,41.6277,41.3916,41.3916,265660.0
2023-01-03 12:50:00,45.6,45.71,45.56,45.66,220874.0,41.4007,41.5006,41.3644,41.4552,220874.0
2023-01-03 13:00:00,45.66,45.67,45.57,45.63,148039.0,41.4552,41.4643,41.3735,41.428,148039.0
2023-01-03 13:10:00,45.62,45.7,45.61,45.65,128365.0,41.4189,41.4915,41.4098,41.4461,128365.0
2023-01-03 13:20:00,45.65,45.76,45.62,45.72,184651.0,41.4461,41.546,41.4189,41.5097,184651.0
2023-01-03 13:30:00,45.71,45.75,45.67,45.68,141849.0,41.5006,41.5369,41.4643,41.4734,141849.0
2023-01-03 13:40:00,45.68,45.78,45.65,45.68,149061.0,41.4734,41.5641,41.4461,41.4734,149061.0
2023-01-03 13:50:00,45.69,45.79,45.67,45.77,330428.0,41.4824,41.5732,41.4643,41.5551,330428.0
2023-01-03 14:00:00,45.78,45.8,45.68,45.73,288221.0,41.5641,41.5823,41.4734,41.5188,288221.0
2023-01-03 14:10:00,45.73,45.74,45.64,45.7,180709.0,41.5188,41.5278,41.437,41.4915,180709.0
2023-01-03 14:20:00,45.69,45.72,45.63,45.66,163593.0,41.4824,41.5097,41.428,41.4552,163593.0
2023-01-03 14:30:00,45.66,45.67,45.53,45.62,261302.0,41.4552,41.4643,41.3372,41.4189,261302.0
2023-01-03 14:40:00,45.61,45.94,45.61,45.89,325918.0,41.4098,41.7094,41.4098,41.664,325918.0
2023-01-03 14:50:00,45.89,45.89,45.77,45.79,163356.0,41.664,41.664,41.5551,41.5732,163356.0
2023-01-03 15:00:00,45.8,45.87,45.76,45.82,170921.0,41.5823,41.6459,41.546,41.6005,170921.0
2023-01-03 15:10:00,45.82,45.94,45.81,45.89,191814.0,41.6005,41.7094,41.5914,41.664,191814.0
2023-01-03 15:20:00,45.88,45.9,45.82,45.9,223479.0,41.6549,41.6731,41.6005,41.6731,223479.0
2023-01-03 15:30:00,45.9,45.98,45.87,45.87,430895.0,41.6731,41.7457,41.6459,41.6459,430895.0
2023-01-03 15:40:00,45.88,45.93,45.83,45.9,445975.0,41.6549,41.7003,41.6095,41.6731,445975.0
2023-01-03 15:50:00,45.9,45.95,45.76,45.78,1580804.0,41.6731,41.7185,41.546,41.5641,1580804.0
2023-01-04 09:30:00,46.54,46.67,46.43,46.56,557152.0,42.2542,42.3722,42.1543,42.2723,557152.0
2023-01-04 09:40:00,46.57,46.64,46.46,46.48,474251.0,42.2814,42.3449,42.1815,42.1997,474251.0
2023-01-04 09:50:00,46.49,46.64,46.47,46.59,240842.0,42.2088,42.3449,42.1906,42.2996,240842.0
2023-01-04 10:00:00,46.59,46.74,46.33,46.39,415221.0,42.2996,42.4357,42.0635,42.118,415221.0
2023-01-04 10:10:00,46.39,46.58,46.36,46.57,271199.0,42.118,42.2905,42.0907,42.2814,271199.0
2023-01-04 10:20:00,46.57,46.68,46.55,46.67,243863.0,42.2814,42.3813,42.2632,42.3722,243863.0
2023-01-04 10:30:00,46.68,46.74,46.62,46.66,253914.0,42.3813,42.4357,42.3268,42.3631,253914.0
2023-01-04 10:40:00,46.66,46.84,46.63,46.75,344373.0,42.3631,42.5265,42.3359,42.4448,344373.0
2023-01-04 10:50:00,46.75,46.89,46.67,46.89,383688.0,42.4448,42.5719,42.3722,42.5719,383688.0
2023-01-04 11:00:00,46.89,46.95,46.84,46.92,347812.0,42.5719,42.6264,42.5265,42.5992,347812.0
2023-01-04 11:10:00,46.93,47.21,46.92,47.21,477752.0,42.6082,42.8625,42.5992,42.8625,477752.0
2023-01-04 11:20:00,47.21,47.25,47.15,47.2,261401.0,42.8625,42.8988,42.808,42.8534,261401.0
2023-01-04 11:30:00,47.2,47.41,47.19,47.37,455273.0,42.8534,43.044,42.8443,43.0077,455273.0
2023-01-04 11:40:00,47.37,47.39,47.28,47.35,343210.0,43.0077,43.0259,42.926,42.9896,343210.0
2023-01-04 11:50:00,47.34,47.51,47.33,47.46,341197.0,42.9805,43.1348,42.9714,43.0894,341197.0
2023-01-04 12:00:00,47.47,47.51,47.37,47.45,373346.0,43.0985,43.1348,43.0077,43.0804,373346.0
2023-01-04 12:10:00,47.44,47.48,47.38,47.4,325477.0,43.0713,43.1076,43.0168,43.035,325477.0
2023-01-04 12:20:00,47.4,47.51,47.39,47.48,425460.0,43.035,43.1348,43.0259,43.1076,425460.0
2023-01-04 12:30:00,47.48,47.53,47.47,47.53,264149.0,43.1076,43.153,43.0985,43.153,264149.0
2023-01-04 12:40:00,47.53,47.54,47.36,47.37,200983.0,43.153,43.1621,42.9986,43.0077,200983.0
2023-01-04 12:50:00,47.37,47.41,47.17,47.19,306421.0,43.0077,43.044,42.8261,42.8443,306421.0
2023-01-04 13:00:00,47.19,47.2,47.08,47.16,253948.0,42.8443,42.8534,42.7444,42.8171,253948.0
2023-01-04 13:10:00,47.16,47.18,47.1,47.11,210698.0,42.8171,42.8352,42.7626,42.7717,210698.0
2023-01-04 13:20:00,47.1,47.14,47.02,47.05,187938.0,42.7626,42.7989,42.69,42.7172,187938.0
2023-01-04 13:30:00,47.05,47.2,47.05,47.19,144271.0,42.7172,42.8534,42.7172,42.8443,144271.0
2023-01-04 13:40:00,47.19,47.2,47.08,47.12,119114.0,42.8443,42.8534,42.7444,42.7807,119114.0
2023-01-04 13:50:00,47.12,47.12,46.95,46.98,314577.0,42.7807,42.7807,42.6264,42.6536,314577.0
2023-01-04 14:00:00,46.98,47.17,46.75,46.86,506955.0,42.6536,42.8261,42.4448,42.5447,506955.0
2023-01-04 14:10:00,46.87,47.09,46.81,47.08,404597.0,42.5538,42.7535,42.4993,42.7444,404597.0
2023-01-04 14:20:00,47.08,47.09,46.64,46.68,232965.0,42.7444,42.7535,42.3449,42.3813,232965.0
2023-01-04 14:30:00,46.68,46.75,46.61,46.7,243566.0,42.3813,42.4448,42.3177,42.3994,243566.0
2023-01-04 14:40:00,46.69,46.8,46.65,46.72,236568.0,42.3903,42.4902,42.354,42.4176,236568.0
2023-01-04 14:50:00,46.71,46.89,46.67,46.87,223561.0,42.4085,42.5719,42.3722,42.5538,223561.0
2023-01-04 15:00:00,46.88,46.98,46.83,46.89,226322.0,42.5628,42.6536,42.5175,42.5719,226322.0
2023-01-04 15:10:00,46.89,46.95,46.84,46.93,275771.0,42.5719,42.6264,42.5265,42.6082,275771.0
2023-01-04 15:20:00,46.93,47.03,46.9,46.96,411048.0,42.6082,42.699,42.581,42.6355,411048.0
2023-01-04 15:30:00,46.96,46.99,46.79,46.91,409281.0,42.6355,42.6627,42.4811,42.5901,409281.0
2023-01-04 15:40:00,46.9,46.91,46.68,46.78,575363.0,42.581,42.5901,42.3813,42.4721,575363.0
2023-01-04 15:50:00,46.77,46.99,46.72,46.95,1553585.0,42.463,42.6627,42.4176,42.6264,1553585.0
2023-01-05 09:30:00,46.7,46.81,46.37,46.43,610507.0,42.3994,42.4993,42.0998,42.1543,610507.0
2023-01-05 09:40:00,46.43,46.45,46.27,46.35,539722.0,42.1543,42.1724,42.009,42.0817,539722.0
2023-01-05 09:50:00,46.35,46.35,46.0,46.03,596247.0,42.0817,42.0817,41.7639,41.7911,596247.0
2023-01-05 10:00:00,46.03,46.28,45.97,46.23,484102.0,41.7911,42.0181,41.7366,41.9727,484102.0
2023-01-05 10:10:00,46.23,46.52,46.23,46.49,292895.0,41.9727,42.236,41.9727,42.2088,292895.0
2023-01-05 10:20:00,46.5,46.55,46.43,46.5,208096.0,42.2178,42.2632,42.1543,42.2178,208096.0
2023-01-05 10:30:00,46.5,46.66,46.47,46.61,189644.0,42.2178,42.3631,42.1906,42.3177,189644.0
2023-01-05 10:40:00,46.61,46.76,46.59,46.68,223196.0,42.3177,42.4539,42.2996,42.3813,223196.0
2023-01-05 10:50:00,46.69,46.71,46.43,46.44,283740.0,42.3903,42.4085,42.1543,42.1634,283740.0
2023-01-05 11:00:00,46.44,46.44,46.31,46.37,257993.0,42.1634,42.1634,42.0453,42.0998,257993.0
2023-01-05 11:10:00,46.38,46.4,46.28,46.3,242801.0,42.1089,42.1271,42.0181,42.0363,242801.0
2023-01-05 11:20:00,46.29,46.33,46.13,46.21,252440.0,42.0272,42.0635,41.8819,41.9545,252440.0
2023-01-05 11:30:00,46.21,46.41,46.19,46.39,220423.0,41.9545,42.1361,41.9364,42.118,220423.0
2023-01-05 11:40:00,46.39,46.5,46.37,46.47,159720.0,42.118,42.2178,42.0998,42.1906,159720.0
2023-01-05 11:50:00,46.47,46.48,46.36,46.38,137672.0,42.1906,42.1997,42.0907,42.1089,137672.0
2023-01-05 12:00:00,46.38,46.57,46.38,46.55,189449.0,42.1089,42.2814,42.1089,42.2632,189449.0
2023-01-05 12:10:00,46.55,46.57,46.44,46.46,97669.0,42.2632,42.2814,42.1634,42.1815,97669.0
2023-01-05 12:20:00,46.46,46.56,46.44,46.52,71254.0,42.1815,42.2723,42.1634,42.236,71254.0
2023-01-05 12:30:00,46.51,46.6,46.5,46.54,75859.0,42.2269,42.3086,42.2178,42.2542,75859.0
2023-01-05 12:40:00,46.54,46.55,46.5,46.52,74636.0,42.2542,42.2632,42.2178,42.236,74636.0
2023-01-05 12:50:00,46.52,46.52,46.46,46.5,69357.0,42.236,42.236,42.1815,42.2178,69357.0
2023-01-05 13:00:00,46.5,46.55,46.48,46.52,78506.0,42.2178,42.2632,42.1997,42.236,78506.0
2023-01-05 13:10:00,46.52,46.53,46.44,46.44,76344.0,42.236,42.2451,42.1634,42.1634,76344.0
2023-01-05 13:20:00,46.45,46.73,46.45,46.67,274322.0,42.1724,42.4267,42.1724,42.3722,274322.0
2023-01-05 13:30:00,46.67,46.76,46.66,46.72,133689.0,42.3722,42.4539,42.3631,42.4176,133689.0
2023-01-05 13:40:00,46.72,46.76,46.68,46.69,112180.0,42.4176,42.4539,42.3813,42.3903,112180.0
2023-01-05 13:50:00,46.69,46.79,46.67,46.75,147803.0,42.3903,42.4811,42.3722,42.4448,147803.0
2023-01-05 14:00:00,46.75,46.86,46.74,46.8,157944.0,42.4448,42.5447,42.4357,42.4902,157944.0
2023-01-05 14:10:00,46.81,46.82,46.71,46.79,106622.0,42.4993,42.5084,42.4085,42.4811,106622.0
2023-01-05 14:20:00,46.79,46.82,46.75,46.77,133679.0,42.4811,42.5084,42.4448,42.463,133679.0
2023-01-05 14:30:00,46.77,46.92,46.76,46.87,118899.0,42.463,42.5992,42.4539,42.5538,118899.0
2023-01-05 14:40:00,46.87,46.94,46.83,46.91,104137.0,42.5538,42.6173,42.5175,42.5901,104137.0
2023-01-05 14:50:00,46.91,46.96,46.85,46.86,148921.0,42.5901,42.6355,42.5356,42.5447,148921.0
2023-01-05 15:00:00,46.85,46.86,46.78,46.81,129909.0,42.5356,42.5447,42.4721,42.4993,129909.0
2023-01-05 15:10:00,46.81,46.85,46.78,46.79,134036.0,42.4993,42.5356,42.4721,42.4811,134036.0
2023-01-05 15:20:00,46.79,46.81,46.69,46.72,133733.0,42.4811,42.4993,42.3903,42.4176,133733.0
2023-01-05 15:30:00,46.71,46.74,46.64,46.72,193883.0,42.4085,42.4357,42.3449,42.4176,193883.0
2023-01-05 15:40:00,46.71,46.76,46.67,46.7,238281.0,42.4085,42.4539,42.3722,42.3994,238281.0
2023-01-05 15:50:00,46.7,46.77,46.69,46.75,699684.0,42.3994,42.463,42.3903,42.4448,699684.0
2023-01-06 09:30:00,47.06,47.19,46.89,46.92,436473.0,42.7263,42.8443,42.5719,42.5992,436473.0
2023-01-06 09:40:00,46.92,46.93,46.61,46.84,285158.0,42.5992,42.6082,42.3177,42.5265,285158.0
2023-01-06 09:50:00,46.85,46.98,46.81,46.87,194427.0,42.5356,42.6536,42.4993,42.5538,194427.0
2023-01-06 10:00:00,46.88,47.18,46.87,47.1,425428.0,42.5628,42.8352,42.5538,42.7626,425428.0
2023-01-06 10:10:00,47.09,47.2,47.02,47.1,260319.0,42.7535,42.8534,42.69,42.7626,260319.0
2023-01-06 10:20:00,47.11,47.18,47.05,47.09,183382.0,42.7717,42.8352,42.7172,42.7535,183382.0
2023-01-06 10:30:00,47.09,47.33,47.09,47.32,244013.0,42.7535,42.9714,42.7535,42.9623,244013.0
2023-01-06 10:40:00,47.32,47.39,47.23,47.36,231490.0,42.9623,43.0259,42.8806,42.9986,231490.0
2023-01-06 10:50:00,47.38,47.45,47.34,47.41,251432.0,43.0168,43.0804,42.9805,43.044,251432.0
2023-01-06 11:00:00,47.41,47.45,47.36,47.44,146992.0,43.044,43.0804,42.9986,43.0713,146992.0
2023-01-06 11:10:00,47.44,47.47,47.38,47.46,200610.0,43.0713,43.0985,43.0168,43.0894,200610.0
2023-01-06 11:20:00,47.46,47.54,47.45,47.5,312132.0,43.0894,43.1621,43.0804,43.1258,312132.0
2023-01-06 11:30:00,47.5,47.56,47.48,47.55,306839.0,43.1258,43.1802,43.1076,43.1711,306839.0
2023-01-06 11:40:00,47.55,47.58,47.41,47.49,354559.0,43.1711,43.1984,43.044,43.1167,354559.0
2023-01-06 11:50:00,47.49,47.68,47.48,47.59,231193.0,43.1167,43.2892,43.1076,43.2075,231193.0
2023-01-06 12:00:00,47.59,47.59,47.52,47.55,96054.0,43.2075,43.2075,43.1439,43.1711,96054.0
2023-01-06 12:10:00,47.55,47.57,47.42,47.44,280350.0,43.1711,43.1893,43.0531,43.0713,280350.0
2023-01-06 12:20:00,47.44,47.47,47.4,47.42,100426.0,43.0713,43.0985,43.035,43.0531,100426.0
2023-01-06 12:30:00,47.42,47.47,47.42,47.46,122383.0,43.0531,43.0985,43.0531,43.0894,122383.0
2023-01-06 12:40:00,47.46,47.46,47.42,47.46,134211.0,43.0894,43.0894,43.0531,43.0894,134211.0
2023-01-06 12:50:00,47.46,47.49,47.44,47.48,84508.0,43.0894,43.1167,43.0713,43.1076,84508.0
2023-01-06 13:00:00,47.48,47.53,47.48,47.5,111247.0,43.1076,43.153,43.1076,43.1258,111247.0
2023-01-06 13:10:00,47.49,47.53,47.47,47.52,92795.0,43.1167,43.153,43.0985,43.1439,92795.0
2023-01-06 13:20:00,47.52,47.52,47.44,47.48,110447.0,43.1439,43.1439,43.0713,43.1076,110447.0
2023-01-06 13:30:00,47.49,47.62,47.48,47.59,142543.0,43.1167,43.2347,43.1076,43.2075,142543.0
2023-01-06 13:40:00,47.59,47.63,47.52,47.53,147275.0,43.2075,43.2438,43.1439,43.153,147275.0
2023-01-06 13:50:00,47.54,47.56,47.49,47.51,111969.0,43.1621,43.1802,43.1167,43.1348,111969.0
2023-01-06 14:00:00,47.51,47.56,47.42,47.51,281697.0,43.1348,43.1802,43.0531,43.1348,281697.0
2023-01-06 14:10:00,47.51,47.61,47.5,47.61,132456.0,43.1348,43.2256,43.1258,43.2256,132456.0
2023-01-06 14:20:00,47.61,47.67,47.58,47.58,152584.0,43.2256,43.2801,43.1984,43.1984,152584.0
2023-01-06 14:30:00,47.58,47.67,47.57,47.64,198351.0,43.1984,43.2801,43.1893,43.2529,198351.0
2023-01-06 14:40:00,47.64,47.69,47.56,47.59,433035.0,43.2529,43.2983,43.1802,43.2075,433035.0
2023-01-06 14:50:00,47.6,47.65,47.49,47.5,257296.0,43.2165,43.2619,43.1167,43.1258,257296.0
2023-01-06 15:00:00,47.51,47.66,47.49,47.65,188376.0,43.1348,43.271,43.1167,43.2619,188376.0
2023-01-06 15:10:00,47.65,47.67,47.54,47.55,193933.0,43.2619,43.2801,43.1621,43.1711,193933.0
2023-01-06 15:20:00,47.55,47.6,47.51,47.57,159724.0,43.1711,43.2165,43.1348,43.1893,159724.0
2023-01-06 15:30:00,47.57,47.62,47.42,47.48,386569.0,43.1893,43.2347,43.0531,43.1076,386569.0
2023-01-06 15:40:00,47.48,47.51,47.42,47.44,596082.0,43.1076,43.1348,43.0531,43.0713,596082.0
2023-01-06 15:50:00,47.44,47.44,47.31,47.32,1780852.0,43.0713,43.0713,42.9532,42.9623,1780852.0
2023-01-09 09:30:00,47.89,47.9,47.55,47.69,749246.0,43.4798,43.4889,43.1711,43.2983,749246.0
2023-01-09 09:40:00,47.69,47.8,47.59,47.68,417133.0,43.2983,43.3981,43.2075,43.2892,417133.0
2023-01-09 09:50:00,47.69,47.76,47.56,47.72,307072.0,43.2983,43.3618,43.1802,43.3255,307072.0
2023-01-09 10:00:00,47.71,47.89,47.71,47.88,392864.0,43.3164,43.4798,43.3164,43.4708,392864.0
2023-01-09 10:10:00,47.88,47.96,47.83,47.94,334155.0,43.4708,43.5434,43.4254,43.5252,334155.0
2023-01-09 10:20:00,47.93,48.07,47.87,47.92,426439.0,43.5162,43.6433,43.4617,43.5071,426439.0
2023-01-09 10:30:00,47.93,48.13,47.91,48.09,287426.0,43.5162,43.6977,43.498,43.6614,287426.0
2023-01-09 10:40:00,48.09,48.17,48.02,48.15,240870.0,43.6614,43.7341,43.5979,43.7159,240870.0
2023-01-09 10:50:00,48.16,48.2,48.06,48.07,267543.0,43.725,43.7613,43.6342,43.6433,267543.0
2023-01-09 11:00:00,48.08,48.15,48.07,48.11,176298.0,43.6523,43.7159,43.6433,43.6796,176298.0
2023-01-09 11:10:00,48.1,48.18,48.07,48.18,186157.0,43.6705,43.7431,43.6433,43.7431,186157.0
2023-01-09 11:20:00,48.18,48.3,48.17,48.29,200716.0,43.7431,43.8521,43.7341,43.843,200716.0
2023-01-09 11:30:00,48.29,48.32,48.09,48.12,444059.0,43.843,43.8702,43.6614,43.6887,444059.0
2023-01-09 11:40:00,48.11,48.15,48.05,48.14,131379.0,43.6796,43.7159,43.6251,43.7068,131379.0
2023-01-09 11:50:00,48.14,48.18,48.12,48.16,150224.0,43.7068,43.7431,43.6887,43.725,150224.0
2023-01-09 12:00:00,48.16,48.17,48.07,48.12,121344.0,43.725,43.7341,43.6433,43.6887,121344.0
2023-01-09 12:10:00,48.11,48.14,47.99,48.0,152937.0,43.6796,43.7068,43.5706,43.5797,152937.0
2023-01-09 12:20:00,48.0,48.06,47.98,48.05,140527.0,43.5797,43.6342,43.5615,43.6251,140527.0
2023-01-09 12:30:00,48.06,48.07,47.93,47.95,123513.0,43.6342,43.6433,43.5162,43.5343,123513.0
2023-01-09 12:40:00,47.95,47.97,47.83,47.86,118900.0,43.5343,43.5525,43.4254,43.4526,118900.0
2023-01-09 12:50:00,47.86,47.9,47.84,47.89,126406.0,43.4526,43.4889,43.4344,43.4798,126406.0
2023-01-09 13:00:00,47.88,47.89,47.78,47.81,175837.0,43.4708,43.4798,43.38,43.4072,175837.0
2023-01-09 13:10:00,47.8,47.89,47.79,47.84,125542.0,43.3981,43.4798,43.389,43.4344,125542.0
2023-01-09 13:20:00,47.84,47.95,47.84,47.94,139201.0,43.4344,43.5343,43.4344,43.5252,139201.0
2023-01-09 13:30:00,47.94,47.99,47.87,47.9,229742.0,43.5252,43.5706,43.4617,43.4889,229742.0
2023-01-09 13:40:00,47.91,47.91,47.78,47.84,174319.0,43.498,43.498,43.38,43.4344,174319.0
2023-01-09 13:50:00,47.84,47.94,47.81,47.93,145519.0,43.4344,43.5252,43.4072,43.5162,145519.0
2023-01-09 14:00:00,47.93,47.97,47.81,47.91,158471.0,43.5162,43.5525,43.4072,43.498,158471.0
2023-01-09 14:10:00,47.92,47.95,47.85,47.87,146665.0,43.5071,43.5343,43.4435,43.4617,146665.0
2023-01-09 14:20:00,47.87,47.93,47.86,47.89,121695.0,43.4617,43.5162,43.4526,43.4798,121695.0
2023-01-09 14:30:00,47.89,47.89,47.81,47.83,141193.0,43.4798,43.4798,43.4072,43.4254,141193.0
2023-01-09 14:40:00,47.82,47.92,47.81,47.91,126991.0,43.4163,43.5071,43.4072,43.498,126991.0
2023-01-09 14:50:00,47.92,47.93,47.89,47.9,233056.0,43.5071,43.5162,43.4798,43.4889,233056.0
2023-01-09 15:00:00,47.89,47.93,47.79,47.86,175796.0,43.4798,43.5162,43.389,43.4526,175796.0
2023-01-09 15:10:00,47.86,47.86,47.79,47.84,199541.0,43.4526,43.4526,43.389,43.4344,199541.0
2023-01-09 15:20:00,47.84,47.85,47.68,47.68,275043.0,43.4344,43.4435,43.2892,43.2892,275043.0
2023-01-09 15:30:00,47.69,47.69,47.58,47.58,385821.0,43.2983,43.2983,43.1984,43.1984,385821.0
2023-01-09 15:40:00,47.58,47.61,47.46,47.52,559469.0,43.1984,43.2256,43.0894,43.1439,559469.0
2023-01-09 15:50:00,47.51,47.66,47.5,47.54,1573568.0,43.1348,43.271,43.1258,43.1621,1573568.0
2023-01-10 09:30:00,47.56,47.73,47.48,47.61,447346.0,43.1802,43.3346,43.1076,43.2256,447346.0
2023-01-10 09:40:00,47.6,47.6,47.34,47.35,280818.0,43.2165,43.2165,42.9805,42.9896,280818.0
2023-01-10 09:50:00,47.35,47.4,47.26,47.34,288742.0,42.9896,43.035,42.9079,42.9805,288742.0
2023-01-10 10:00:00,47.35,47.42,47.32,47.36,226957.0,42.9896,43.0531,42.9623,42.9986,226957.0
2023-01-10 10:10:00,47.37,47.54,47.32,47.45,206971.0,43.0077,43.1621,42.9623,43.0804,206971.0
2023-01-10 10:20:00,47.45,47.48,47.3,47.33,130352.0,43.0804,43.1076,42.9442,42.9714,130352.0
2023-01-10 10:30:00,47.33,47.34,47.19,47.25,174029.0,42.9714,42.9805,42.8443,42.8988,174029.0
2023-01-10 10:40:00,47.25,47.37,47.22,47.33,155400.0,42.8988,43.0077,42.8715,42.9714,155400.0
2023-01-10 10:50:00,47.33,47.52,47.33,47.51,183829.0,42.9714,43.1439,42.9714,43.1348,183829.0
2023-01-10 11:00:00,47.52,47.63,47.49,47.57,146639.0,43.1439,43.2438,43.1167,43.1893,146639.0
2023-01-10 11:10:00,47.56,47.66,47.56,47.62,149528.0,43.1802,43.271,43.1802,43.2347,149528.0
2023-01-10 11:20:00,47.62,47.8,47.62,47.66,173384.0,43.2347,43.3981,43.2347,43.271,173384.0
2023-01-10 11:30:00,47.65,47.68,47.58,47.6,118927.0,43.2619,43.2892,43.1984,43.2165,118927.0
2023-01-10 11:40:00,47.6,47.66,47.59,47.64,82229.0,43.2165,43.271,43.2075,43.2529,82229.0
2023-01-10 11:50:00,47.64,47.68,47.59,47.67,125923.0,43.2529,43.2892,43.2075,43.2801,125923.0
2023-01-10 12:00:00,47.67,47.67,47.55,47.65,113263.0,43.2801,43.2801,43.1711,43.2619,113263.0
2023-01-10 12:10:00,47.65,47.74,47.64,47.71,100926.0,43.2619,43.3437,43.2529,43.3164,100926.0
2023-01-10 12:20:00,47.71,47.71,47.65,47.66,95349.0,43.3164,43.3164,43.2619,43.271,95349.0
2023-01-10 12:30:00,47.66,47.84,47.66,47.83,89043.0,43.271,43.4344,43.271,43.4254,89043.0
2023-01-10 12:40:00,47.83,47.83,47.74,47.75,64066.0,43.4254,43.4254,43.3437,43.3527,64066.0
2023-01-10 12:50:00,47.75,47.81,47.74,47.77,132406.0,43.3527,43.4072,43.3437,43.3709,132406.0
2023-01-10 13:00:00,47.78,47.85,47.73,47.84,108255.0,43.38,43.4435,43.3346,43.4344,108255.0
2023-01-10 13:10:00,47.85,47.86,47.8,47.84,80022.0,43.4435,43.4526,43.3981,43.4344,80022.0
2023-01-10 13:20:00,47.85,47.88,47.79,47.85,143291.0,43.4435,43.4708,43.389,43.4435,143291.0
2023-01-10 13:30:00,47.85,47.92,47.83,47.88,91307.0,43.4435,43.5071,43.4254,43.4708,91307.0
2023-01-10 13:40:00,47.89,47.91,47.83,47.87,96665.0,43.4798,43.498,43.4254,43.4617,96665.0
2023-01-10 13:50:00,47.87,47.87,47.82,47.86,102868.0,43.4617,43.4617,43.4163,43.4526,102868.0
2023-01-10 14:00:00,47.86,47.88,47.83,47.88,87079.0,43.4526,43.4708,43.4254,43.4708,87079.0
2023-01-10 14:10:00,47.88,47.95,47.87,47.94,99592.0,43.4708,43.5343,43.4617,43.5252,99592.0
2023-01-10 14:20:00,47.94,47.95,47.88,47.93,168550.0,43.5252,43.5343,43.4708,43.5162,168550.0
2023-01-10 14:30:00,47.92,47.97,47.88,47.9,211083.0,43.5071,43.5525,43.4708,43.4889,211083.0
2023-01-10 14:40:00,47.9,47.98,47.89,47.97,133756.0,43.4889,43.5615,43.4798,43.5525,133756.0
2023-01-10 14:50:00,47.97,47.99,47.92,47.96,154158.0,43.5525,43.5706,43.5071,43.5434,154158.0
2023-01-10 15:00:00,47.96,48.04,47.92,47.97,493265.0,43.5434,43.616,43.5071,43.5525,493265.0
2023-01-10 15:10:00,47.97,48.1,47.93,48.09,218173.0,43.5525,43.6705,43.5162,43.6614,218173.0
2023-01-10 15:20:00,48.09,48.09,48.0,48.02,157846.0,43.6614,43.6614,43.5797,43.5979,157846.0
2023-01-10 15:30:00,48.02,48.15,47.99,48.11,309246.0,43.5979,43.7159,43.5706,43.6796,309246.0
2023-01-10 15:40:00,48.1,48.13,48.06,48.11,401581.0,43.6705,43.6977,43.6342,43.6796,401581.0
2023-01-10 15:50:00,48.11,48.21,48.1,48.21,928592.0,43.6796,43.7704,43.6705,43.7704,928592.0
2023-01-11 09:30:00,48.21,48.34,48.07,48.27,483313.0,43.7704,43.8884,43.6433,43.8248,483313.0
2023-01-11 09:40:00,48.26,48.38,48.21,48.34,244309.0,43.8158,43.9247,43.7704,43.8884,244309.0
2023-01-11 09:50:00,48.34,48.44,48.16,48.18,351466.0,43.8884,43.9792,43.725,43.7431,351466.0
2023-01-11 10:00:00,48.18,48.27,48.16,48.24,234102.0,43.7431,43.8248,43.725,43.7976,234102.0
2023-01-11 10:10:00,48.24,48.28,48.08,48.14,235014.0,43.7976,43.8339,43.6523,43.7068,235014.0
2023-01-11 10:20:00,48.14,48.2,48.07,48.17,178359.0,43.7068,43.7613,43.6433,43.7341,178359.0
2023-01-11 10:30:00,48.18,48.18,47.93,48.01,254038.0,43.7431,43.7431,43.5162,43.5888,254038.0
2023-01-11 10:40:00,48.01,48.11,47.95,48.03,216954.0,43.5888,43.6796,43.5343,43.6069,216954.0
2023-01-11 10:50:00,48.03,48.08,47.87,47.87,220864.0,43.6069,43.6523,43.4617,43.4617,220864.0
2023-01-11 11:00:00,47.88,48.13,47.86,48.12,136127.0,43.4708,43.6977,43.4526,43.6887,136127.0
2023-01-11 11:10:00,48.12,48.28,48.11,48.25,304736.0,43.6887,43.8339,43.6796,43.8067,304736.0
2023-01-11 11:20:00,48.25,48.3,48.21,48.23,284693.0,43.8067,43.8521,43.7704,43.7885,284693.0
2023-01-11 11:30:00,48.23,48.37,48.22,48.37,184878.0,43.7885,43.9156,43.7794,43.9156,184878.0
2023-01-11 11:40:00,48.37,48.39,48.31,48.34,176094.0,43.9156,43.9338,43.8612,43.8884,176094.0
2023-01-11 11:50:00,48.33,48.44,48.32,48.43,123408.0,43.8793,43.9792,43.8702,43.9701,123408.0
2023-01-11 12:00:00,48.44,48.49,48.4,48.42,108929.0,43.9792,44.0246,43.9429,43.961,108929.0
2023-01-11 12:10:00,48.41,48.5,48.4,48.48,127750.0,43.952,44.0337,43.9429,44.0155,127750.0
2023-01-11 12:20:00,48.48,48.52,48.42,48.48,160369.0,44.0155,44.0518,43.961,44.0155,160369.0
2023-01-11 12:30:00,48.48,48.48,48.4,48.41,111644.0,44.0155,44.0155,43.9429,43.952,111644.0
2023-01-11 12:40:00,48.41,48.5,48.4,48.48,117462.0,43.952,44.0337,43.9429,44.0155,117462.0
2023-01-11 12:50:00,48.47,48.49,48.27,48.35,448369.0,44.0064,44.0246,43.8248,43.8975,448369.0
2023-01-11 13:00:00,48.35,48.45,48.34,48.44,215018.0,43.8975,43.9883,43.8884,43.9792,215018.0
2023-01-11 13:10:00,48.44,48.55,48.39,48.44,265769.0,43.9792,44.0791,43.9338,43.9792,265769.0
2023-01-11 13:20:00,48.43,48.55,48.37,48.5,191969.0,43.9701,44.0791,43.9156,44.0337,191969.0
2023-01-11 13:30:00,48.51,48.55,48.48,48.48,250438.0,44.0427,44.0791,44.0155,44.0155,250438.0
2023-01-11 13:40:00,48.48,48.59,48.48,48.53,199503.0,44.0155,44.1154,44.0155,44.0609,199503.0
2023-01-11 13:50:00,48.53,48.53,48.46,48.5,89300.0,44.0609,44.0609,43.9973,44.0337,89300.0
2023-01-11 14:00:00,48.5,48.5,48.39,48.44,120437.0,44.0337,44.0337,43.9338,43.9792,120437.0
2023-01-11 14:10:00,48.45,48.5,48.43,48.5,129046.0,43.9883,44.0337,43.9701,44.0337,129046.0
2023-01-11 14:20:00,48.5,48.6,48.49,48.58,441914.0,44.0337,44.1245,44.0246,44.1063,441914.0
2023-01-11 14:30:00,48.59,48.68,48.58,48.68,171454.0,44.1154,44.1971,44.1063,44.1971,171454.0
2023-01-11 14:40:00,48.68,48.73,48.67,48.68,247883.0,44.1971,44.2425,44.188,44.1971,247883.0
2023-01-11 14:50:00,48.68,48.7,48.62,48.69,155353.0,44.1971,44.2152,44.1426,44.2062,155353.0
2023-01-11 15:00:00,48.7,48.73,48.65,48.7,174230.0,44.2152,44.2425,44.1698,44.2152,174230.0
2023-01-11 15:10:00,48.7,48.74,48.63,48.64,164907.0,44.2152,44.2516,44.1517,44.1608,164907.0
2023-01-11 15:20:00,48.64,48.66,48.61,48.63,196896.0,44.1608,44.1789,44.1335,44.1517,196896.0
2023-01-11 15:30:00,48.64,48.64,48.49,48.5,275332.0,44.1608,44.1608,44.0246,44.0337,275332.0
2023-01-11 15:40:00,48.5,48.59,48.48,48.58,447137.0,44.0337,44.1154,44.0155,44.1063,447137.0
2023-01-11 15:50:00,48.58,48.72,48.57,48.7,1433765.0,44.1063,44.2334,44.0972,44.2152,1433765.0
2023-01-12 09:30:00,49.06,49.22,48.9,48.95,595357.0,44.5421,44.6874,44.3968,44.4422,595357.0
2023-01-12 09:40:00,48.94,48.99,48.55,48.56,372188.0,44.4331,44.4785,44.0791,44.0881,372188.0
2023-01-12 09:50:00,48.56,48.7,48.55,48.68,388615.0,44.0881,44.2152,44.0791,44.1971,388615.0
2023-01-12 10:00:00,48.68,48.84,48.65,48.72,283144.0,44.1971,44.3424,44.1698,44.2334,283144.0
2023-01-12 10:10:00,48.72,48.87,48.72,48.79,336126.0,44.2334,44.3696,44.2334,44.297,336126.0
2023-01-12 10:20:00,48.8,48.8,48.72,48.75,299904.0,44.306,44.306,44.2334,44.2606,299904.0
2023-01-12 10:30:00,48.75,48.95,48.67,48.93,272033.0,44.2606,44.4422,44.188,44.4241,272033.0
2023-01-12 10:40:00,48.94,49.07,48.87,48.98,360726.0,44.4331,44.5512,44.3696,44.4695,360726.0
2023-01-12 10:50:00,48.98,49.11,48.94,49.01,236208.0,44.4695,44.5875,44.4331,44.4967,236208.0
2023-01-12 11:00:00,49.01,49.03,48.86,49.02,196231.0,44.4967,44.5149,44.3605,44.5058,196231.0
2023-01-12 11:10:00,49.02,49.04,48.96,48.98,345667.0,44.5058,44.5239,44.4513,44.4695,345667.0
2023-01-12 11:20:00,48.97,49.03,48.92,48.96,217235.0,44.4604,44.5149,44.415,44.4513,217235.0
2023-01-12 11:30:00,48.96,49.05,48.93,49.05,199319.0,44.4513,44.533,44.4241,44.533,199319.0
2023-01-12 11:40:00,49.05,49.16,49.01,49.14,235092.0,44.533,44.6329,44.4967,44.6147,235092.0
2023-01-12 11:50:00,49.14,49.14,49.06,49.09,217328.0,44.6147,44.6147,44.5421,44.5693,217328.0
2023-01-12 12:00:00,49.09,49.2,49.06,49.19,206506.0,44.5693,44.6692,44.5421,44.6601,206506.0
2023-01-12 12:10:00,49.19,49.28,49.16,49.28,159334.0,44.6601,44.7418,44.6329,44.7418,159334.0
2023-01-12 12:20:00,49.27,49.33,49.23,49.3,182531.0,44.7328,44.7872,44.6964,44.76,182531.0
2023-01-12 12:30:00,49.29,49.34,49.28,49.3,112732.0,44.7509,44.7963,44.7418,44.76,112732.0
2023-01-12 12:40:00,49.3,49.34,49.25,49.32,161053.0,44.76,44.7963,44.7146,44.7781,161053.0
2023-01-12 12:50:00,49.32,49.38,49.3,49.37,281148.0,44.7781,44.8326,44.76,44.8235,281148.0
2023-01-12 13:00:00,49.36,49.44,49.32,49.37,196513.0,44.8145,44.8871,44.7781,44.8235,196513.0
2023-01-12 13:10:00,49.37,49.47,49.36,49.46,200938.0,44.8235,44.9143,44.8145,44.9053,200938.0
2023-01-12 13:20:00,49.47,49.48,49.15,49.17,246068.0,44.9143,44.9234,44.6238,44.642,246068.0
2023-01-12 13:30:00,49.17,49.29,49.12,49.27,239469.0,44.642,44.7509,44.5966,44.7328,239469.0
2023-01-12 13:40:00,49.27,49.33,49.25,49.28,180517.0,44.7328,44.7872,44.7146,44.7418,180517.0
2023-01-12 13:50:00,49.28,49.3,49.24,49.28,175696.0,44.7418,44.76,44.7055,44.7418,175696.0
2023-01-12 14:00:00,49.29,49.34,49.24,49.3,185954.0,44.7509,44.7963,44.7055,44.76,185954.0
2023-01-12 14:10:00,49.3,49.33,49.26,49.32,165217.0,44.76,44.7872,44.7237,44.7781,165217.0
2023-01-12 14:20:00,49.32,49.32,49.2,49.23,145612.0,44.7781,44.7781,44.6692,44.6964,145612.0
2023-01-12 14:30:00,49.23,49.28,49.19,49.27,176955.0,44.6964,44.7418,44.6601,44.7328,176955.0
2023-01-12 14:40:00,49.28,49.38,49.26,49.3,335084.0,44.7418,44.8326,44.7237,44.76,335084.0
2023-01-12 14:50:00,49.3,49.31,49.2,49.28,265037.0,44.76,44.7691,44.6692,44.7418,265037.0
2023-01-12 15:00:00,49.28,49.3,49.17,49.18,270202.0,44.7418,44.76,44.642,44.651,270202.0
2023-01-12 15:10:00,49.18,49.18,49.08,49.09,281882.0,44.651,44.651,44.5603,44.5693,281882.0
2023-01-12 15:20:00,49.09,49.13,49.05,49.06,319780.0,44.5693,44.6056,44.533,44.5421,319780.0
2023-01-12 15:30:00,49.06,49.1,48.94,49.02,372233.0,44.5421,44.5784,44.4331,44.5058,372233.0
2023-01-12 15:40:00,49.02,49.07,49.0,49.06,550565.0,44.5058,44.5512,44.4876,44.5421,550565.0
2023-01-12 15:50:00,49.06,49.17,49.05,49.1,1652963.0,44.5421,44.642,44.533,44.5784,1652963.0
2023-01-13 09:30:00,48.51,48.85,47.74,48.14,1954685.0,44.0427,44.3514,43.3437,43.7068,1954685.0
2023-01-13 09:40:00,48.13,48.62,48.1,48.47,1012027.0,43.6977,44.1426,43.6705,44.0064,1012027.0
2023-01-13 09:50:00,48.48,49.44,48.47,48.86,1465310.0,44.0155,44.8871,44.0064,44.3605,1465310.0
2023-01-13 10:00:00,48.86,49.04,48.67,48.7,762596.0,44.3605,44.5239,44.188,44.2152,762596.0
2023-01-13 10:10:00,48.7,48.85,48.62,48.85,345439.0,44.2152,44.3514,44.1426,44.3514,345439.0
2023-01-13 10:20:00,48.84,49.49,48.81,49.07,926204.0,44.3424,44.9325,44.3151,44.5512,926204.0
2023-01-13 10:30:00,49.08,49.17,48.71,48.72,449053.0,44.5603,44.642,44.2243,44.2334,449053.0
2023-01-13 10:40:00,48.72,49.1,48.72,49.1,255163.0,44.2334,44.5784,44.2334,44.5784,255163.0
2023-01-13 10:50:00,49.1,49.34,49.06,49.25,448407.0,44.5784,44.7963,44.5421,44.7146,448407.0
2023-01-13 11:00:00,49.25,49.46,49.22,49.44,584994.0,44.7146,44.9053,44.6874,44.8871,584994.0
2023-01-13 11:10:00,49.44,49.57,49.4,49.47,681152.0,44.8871,45.0051,44.8508,44.9143,681152.0
2023-01-13 11:20:00,49.47,49.92,49.46,49.87,851220.0,44.9143,45.3229,44.9053,45.2775,851220.0
2023-01-13 11:30:00,49.87,50.23,49.12,49.41,2280984.0,45.2775,45.6043,44.5966,44.8599,2280984.0
2023-01-13 11:40:00,49.42,49.65,49.2,49.29,920725.0,44.8689,45.0778,44.6692,44.7509,920725.0
2023-01-13 11:50:00,49.29,49.46,49.14,49.45,483575.0,44.7509,44.9053,44.6147,44.8962,483575.0
2023-01-13 12:00:00,49.45,49.65,49.42,49.6,406527.0,44.8962,45.0778,44.8689,45.0324,406527.0
2023-01-13 12:10:00,49.59,49.63,49.47,49.58,311316.0,45.0233,45.0596,44.9143,45.0142,311316.0
2023-01-13 12:20:00,49.57,49.58,49.46,49.53,287698.0,45.0051,45.0142,44.9053,44.9688,287698.0
2023-01-13 12:30:00,49.53,49.8,49.48,49.78,277840.0,44.9688,45.2139,44.9234,45.1958,277840.0
2023-01-13 12:40:00,49.78,50.04,49.77,49.98,294233.0,45.1958,45.4318,45.1867,45.3774,294233.0
2023-01-13 12:50:00,49.97,50.09,49.92,50.09,431612.0,45.3683,45.4772,45.3229,45.4772,431612.0
2023-01-13 13:00:00,50.09,50.14,49.9,49.9,305004.0,45.4772,45.5226,45.3047,45.3047,305004.0
2023-01-13 13:10:00,49.9,49.9,49.61,49.62,420846.0,45.3047,45.3047,45.0414,45.0505,420846.0
2023-01-13 13:20:00,49.62,49.73,49.58,49.66,367807.0,45.0505,45.1504,45.0142,45.0868,367807.0
2023-01-13 13:30:00,49.66,49.74,49.58,49.73,220021.0,45.0868,45.1595,45.0142,45.1504,220021.0
2023-01-13 13:40:00,49.73,49.88,49.72,49.86,132725.0,45.1504,45.2866,45.1413,45.2684,132725.0
2023-01-13 13:50:00,49.87,49.98,49.86,49.97,205048.0,45.2775,45.3774,45.2684,45.3683,205048.0
2023-01-13 14:00:00,49.97,50.03,49.95,49.98,156486.0,45.3683,45.4228,45.3501,45.3774,156486.0
2023-01-13 14:10:00,49.98,50.02,49.96,49.98,184421.0,45.3774,45.4137,45.3592,45.3774,184421.0
2023-01-13 14:20:00,49.99,50.05,49.96,50.01,190218.0,45.3865,45.4409,45.3592,45.4046,190218.0
2023-01-13 14:30:00,50.01,50.03,49.91,49.93,182724.0,45.4046,45.4228,45.3138,45.332,182724.0
2023-01-13 14:40:00,49.93,50.01,49.91,50.01,170418.0,45.332,45.4046,45.3138,45.4046,170418.0
2023-01-13 14:50:00,50.0,50.02,49.95,50.01,270910.0,45.3955,45.4137,45.3501,45.4046,270910.0
2023-01-13 15:00:00,50.01,50.01,49.94,49.98,247368.0,45.4046,45.4046,45.3411,45.3774,247368.0
2023-01-13 15:10:00,49.98,50.02,49.94,49.98,273277.0,45.3774,45.4137,45.3411,45.3774,273277.0
2023-01-13 15:20:00,49.98,49.98,49.89,49.92,333315.0,45.3774,45.3774,45.2957,45.3229,333315.0
2023-01-13 15:30:00,49.93,50.03,49.92,50.01,488942.0,45.332,45.4228,45.3229,45.4046,488942.0
2023-01-13 15:40:00,50.01,50.04,49.85,49.88,704570.0,45.4046,45.4318,45.2593,45.2866,704570.0
2023-01-13 15:50:00,49.88,49.97,49.8,49.92,1802584.0,45.2866,45.3683,45.2139,45.3229,1802584.0
2023-01-17 09:30:00,49.86,50.74,49.85,50.38,2523608.0,45.2684,46.0674,45.2593,45.7405,2523608.0
2023-01-17 09:40:00,50.37,50.44,49.75,49.76,1130005.0,45.7315,45.795,45.1686,45.1776,1130005.0
2023-01-17 09:50:00,49.77,50.0,49.73,49.9,582212.0,45.1867,45.3955,45.1504,45.3047,582212.0
2023-01-17 10:00:00,49.91,50.27,49.9,50.2,1083769.0,45.3138,45.6407,45.3047,45.5771,1083769.0
2023-01-17 10:10:00,50.2,50.5,50.2,50.41,1013864.0,45.5771,45.8495,45.5771,45.7678,1013864.0
2023-01-17 10:20:00,50.41,50.51,50.38,50.46,945754.0,45.7678,45.8586,45.7405,45.8132,945754.0
2023-01-17 10:30:00,50.46,50.48,50.15,50.22,790380.0,45.8132,45.8313,45.5317,45.5953,790380.0
2023-01-17 10:40:00,50.23,50.42,50.04,50.4,480128.0,45.6043,45.7769,45.4318,45.7587,480128.0
2023-01-17 10:50:00,50.39,50.49,50.32,50.46,466877.0,45.7496,45.8404,45.6861,45.8132,466877.0
2023-01-17 11:00:00,50.45,50.5,50.4,50.42,491903.0,45.8041,45.8495,45.7587,45.7769,491903.0
2023-01-17 11:10:00,50.43,50.43,50.02,50.09,562196.0,45.7859,45.7859,45.4137,45.4772,562196.0
2023-01-17 11:20:00,50.09,50.1,49.91,50.04,375774.0,45.4772,45.4863,45.3138,45.4318,375774.0
2023-01-17 11:30:00,50.05,50.2,49.99,50.2,370355.0,45.4409,45.5771,45.3865,45.5771,370355.0
2023-01-17 11:40:00,50.19,50.26,50.14,50.16,289965.0,45.568,45.6316,45.5226,45.5408,289965.0
2023-01-17 11:50:00,50.16,50.17,50.0,50.13,257357.0,45.5408,45.5499,45.3955,45.5136,257357.0
2023-01-17 12:00:00,50.14,50.17,50.07,50.07,300993.0,45.5226,45.5499,45.4591,45.4591,300993.0
2023-01-17 12:10:00,50.08,50.11,50.0,50.05,326147.0,45.4682,45.4954,45.3955,45.4409,326147.0
2023-01-17 12:20:00,50.05,50.19,50.04,50.17,294519.0,45.4409,45.568,45.4318,45.5499,294519.0
2023-01-17 12:30:00,50.18,50.19,50.07,50.11,385013.0,45.559,45.568,45.4591,45.4954,385013.0
2023-01-17 12:40:00,50.11,50.18,50.09,50.16,285316.0,45.4954,45.559,45.4772,45.5408,285316.0
2023-01-17 12:50:00,50.16,50.19,50.07,50.1,709721.0,45.5408,45.568,45.4591,45.4863,709721.0
2023-01-17 13:00:00,50.11,50.21,50.09,50.21,293130.0,45.4954,45.5862,45.4772,45.5862,293130.0
2023-01-17 13:10:00,50.21,50.28,50.19,50.22,562804.0,45.5862,45.6497,45.568,45.5953,562804.0
2023-01-17 13:20:00,50.22,50.25,50.15,50.2,325903.0,45.5953,45.6225,45.5317,45.5771,325903.0
2023-01-17 13:30:00,50.2,50.24,50.17,50.23,244858.0,45.5771,45.6134,45.5499,45.6043,244858.0
2023-01-17 13:40:00,50.23,50.41,50.19,50.41,324408.0,45.6043,45.7678,45.568,45.7678,324408.0
2023-01-17 13:50:00,50.41,50.5,50.4,50.44,265827.0,45.7678,45.8495,45.7587,45.795,265827.0
2023-01-17 14:00:00,50.45,50.48,50.42,50.46,198818.0,45.8041,45.8313,45.7769,45.8132,198818.0
2023-01-17 14:10:00,50.45,50.46,50.28,50.32,579743.0,45.8041,45.8132,45.6497,45.6861,579743.0
2023-01-17 14:20:00,50.32,50.32,50.21,50.26,274062.0,45.6861,45.6861,45.5862,45.6316,274062.0
2023-01-17 14:30:00,50.26,50.37,50.25,50.37,459898.0,45.6316,45.7315,45.6225,45.7315,459898.0
2023-01-17 14:40:00,50.37,50.46,50.35,50.44,262412.0,45.7315,45.8132,45.7133,45.795,262412.0
2023-01-17 14:50:00,50.44,50.46,50.38,50.4,330601.0,45.795,45.8132,45.7405,45.7587,330601.0
2023-01-17 15:00:00,50.4,50.47,50.39,50.45,286077.0,45.7587,45.8222,45.7496,45.8041,286077.0
2023-01-17 15:10:00,50.45,50.45,50.35,50.39,376115.0,45.8041,45.8041,45.7133,45.7496,376115.0
2023-01-17 15:20:00,50.39,50.4,50.29,50.34,436894.0,45.7496,45.7587,45.6588,45.7042,436894.0
2023-01-17 15:30:00,50.34,50.39,50.33,50.34,453598.0,45.7042,45.7496,45.6951,45.7042,453598.0
2023-01-17 15:40:00,50.34,50.4,50.27,50.28,586501.0,45.7042,45.7587,45.6407,45.6497,586501.0
2023-01-17 15:50:00,50.27,50.33,50.23,50.3,1985133.0,45.6407,45.6951,45.6043,45.6679,1985133.0
2023-01-18 09:30:00,50.24,50.25,49.95,50.02,763351.0,45.6134,45.6225,45.3501,45.4137,763351.0
2023-01-18 09:40:00,50.02,50.24,49.97,50.18,656024.0,45.4137,45.6134,45.3683,45.559,656024.0
2023-01-18 09:50:00,50.18,50.4,50.18,50.34,445845.0,45.559,45.7587,45.559,45.7042,445845.0
2023-01-18 10:00:00,50.33,50.48,50.3,50.34,409355.0,45.6951,45.8313,45.6679,45.7042,409355.0
2023-01-18 10:10:00,50.34,50.41,50.2,50.21,314913.0,45.7042,45.7678,45.5771,45.5862,314913.0
2023-01-18 10:20:00,50.22,50.32,50.15,50.23,406286.0,45.5953,45.6861,45.5317,45.6043,406286.0
2023-01-18 10:30:00,50.23,50.27,50.04,50.04,274371.0,45.6043,45.6407,45.4318,45.4318,274371.0
2023-01-18 10:40:00,50.05,50.15,49.98,50.13,424187.0,45.4409,45.5317,45.3774,45.5136,424187.0
2023-01-18 10:50:00,50.14,50.16,50.04,50.14,187121.0,45.5226,45.5408,45.4318,45.5226,187121.0
2023-01-18 11:00:00,50.14,50.14,49.95,50.01,208209.0,45.5226,45.5226,45.3501,45.4046,208209.0
2023-01-18 11:10:00,50.01,50.03,49.94,50.01,131867.0,45.4046,45.4228,45.3411,45.4046,131867.0
2023-01-18 11:20:00,50.01,50.02,49.84,49.92,207622.0,45.4046,45.4137,45.2503,45.3229,207622.0
2023-01-18 11:30:00,49.93,49.95,49.74,49.75,499606.0,45.332,45.3501,45.1595,45.1686,499606.0
2023-01-18 11:40:00,49.75,49.86,49.72,49.8,310624.0,45.1686,45.2684,45.1413,45.2139,310624.0
2023-01-18 11:50:00,49.8,49.85,49.7,49.84,146544.0,45.2139,45.2593,45.1232,45.2503,146544.0
2023-01-18 12:00:00,49.84,49.9,49.79,49.82,121136.0,45.2503,45.3047,45.2049,45.2321,121136.0
2023-01-18 12:10:00,49.83,49.9,49.75,49.77,182255.0,45.2412,45.3047,45.1686,45.1867,182255.0
2023-01-18 12:20:00,49.77,49.77,49.66,49.68,216979.0,45.1867,45.1867,45.0868,45.105,216979.0
2023-01-18 12:30:00,49.68,49.68,49.56,49.56,176905.0,45.105,45.105,44.996,44.996,176905.0
2023-01-18 12:40:00,49.57,49.58,49.44,49.49,216783.0,45.0051,45.0142,44.8871,44.9325,216783.0
2023-01-18 12:50:00,49.48,49.54,49.39,49.42,210335.0,44.9234,44.9779,44.8417,44.8689,210335.0
2023-01-18 13:00:00,49.41,49.44,49.3,49.31,417951.0,44.8599,44.8871,44.76,44.7691,417951.0
2023-01-18 13:10:00,49.31,49.31,49.24,49.3,290673.0,44.7691,44.7691,44.7055,44.76,290673.0
2023-01-18 13:20:00,49.29,49.39,49.28,49.38,264733.0,44.7509,44.8417,44.7418,44.8326,264733.0
2023-01-18 13:30:00,49.38,49.5,49.37,49.41,260858.0,44.8326,44.9416,44.8235,44.8599,260858.0
2023-01-18 13:40:00,49.41,49.53,49.41,49.48,169221.0,44.8599,44.9688,44.8599,44.9234,169221.0
2023-01-18 13:50:00,49.48,49.5,49.45,49.47,110199.0,44.9234,44.9416,44.8962,44.9143,110199.0
2023-01-18 14:00:00,49.47,49.55,49.44,49.53,150692.0,44.9143,44.987,44.8871,44.9688,150692.0
2023-01-18 14:10:00,49.52,49.55,49.49,49.5,113204.0,44.9597,44.987,44.9325,44.9416,113204.0
2023-01-18 14:20:00,49.49,49.65,49.49,49.65,98906.0,44.9325,45.0778,44.9325,45.0778,98906.0
2023-01-18 14:30:00,49.65,49.7,49.56,49.57,150632.0,45.0778,45.1232,44.996,45.0051,150632.0
2023-01-18 14:40:00,49.56,49.57,49.49,49.5,128826.0,44.996,45.0051,44.9325,44.9416,128826.0
2023-01-18 14:50:00,49.5,49.52,49.45,49.46,131500.0,44.9416,44.9597,44.8962,44.9053,131500.0
2023-01-18 15:00:00,49.47,49.49,49.42,49.47,326853.0,44.9143,44.9325,44.8689,44.9143,326853.0
2023-01-18 15:10:00,49.47,49.54,49.39,49.44,397035.0,44.9143,44.9779,44.8417,44.8871,397035.0
2023-01-18 15:20:00,49.44,49.45,49.43,49.45,255400.0,44.8871,44.8962,44.878,44.8962,255400.0
2023-01-18 15:30:00,49.45,49.48,49.34,49.46,509072.0,44.8962,44.9234,44.7963,44.9053,509072.0
2023-01-18 15:40:00,49.47,49.47,49.41,49.41,979661.0,44.9143,44.9143,44.8599,44.8599,979661.0
2023-01-18 15:50:00,49.41,49.51,49.41,49.44,2123446.0,44.8599,44.9507,44.8599,44.8871,2123446.0
2023-01-19 09:30:00,48.65,48.86,48.47,48.77,895652.0,44.1698,44.3605,44.0064,44.2788,895652.0
2023-01-19 09:40:00,48.77,48.92,48.6,48.76,597488.0,44.2788,44.415,44.1245,44.2697,597488.0
2023-01-19 09:50:00,48.76,48.92,48.74,48.84,385800.0,44.2697,44.415,44.2516,44.3424,385800.0
2023-01-19 10:00:00,48.84,49.07,48.81,49.05,268617.0,44.3424,44.5512,44.3151,44.533,268617.0
2023-01-19 10:10:00,49.06,49.06,48.7,48.77,313429.0,44.5421,44.5421,44.2152,44.2788,313429.0
2023-01-19 10:20:00,48.76,48.77,48.61,48.67,329839.0,44.2697,44.2788,44.1335,44.188,329839.0
2023-01-19 10:30:00,48.66,48.7,48.6,48.69,276148.0,44.1789,44.2152,44.1245,44.2062,276148.0
2023-01-19 10:40:00,48.69,48.77,48.62,48.72,245559.0,44.2062,44.2788,44.1426,44.2334,245559.0
2023-01-19 10:50:00,48.72,48.77,48.64,48.76,215506.0,44.2334,44.2788,44.1608,44.2697,215506.0
2023-01-19 11:00:00,48.76,48.82,48.62,48.76,274144.0,44.2697,44.3242,44.1426,44.2697,274144.0
2023-01-19 11:10:00,48.76,48.82,48.64,48.67,185439.0,44.2697,44.3242,44.1608,44.188,185439.0
2023-01-19 11:20:00,48.66,48.79,48.66,48.71,260163.0,44.1789,44.297,44.1789,44.2243,260163.0
2023-01-19 11:30:00,48.71,48.96,48.68,48.93,308748.0,44.2243,44.4513,44.1971,44.4241,308748.0
2023-01-19 11:40:00,48.92,48.92,48.69,48.79,283340.0,44.415,44.415,44.2062,44.297,283340.0
2023-01-19 11:50:00,48.79,48.91,48.73,48.91,333955.0,44.297,44.4059,44.2425,44.4059,333955.0
2023-01-19 12:00:00,48.91,49.05,48.9,49.03,246979.0,44.4059,44.533,44.3968,44.5149,246979.0
2023-01-19 12:10:00,49.03,49.06,48.94,48.99,128689.0,44.5149,44.5421,44.4331,44.4785,128689.0
2023-01-19 12:20:00,48.99,49.0,48.9,48.94,105925.0,44.4785,44.4876,44.3968,44.4331,105925.0
2023-01-19 12:30:00,48.94,48.97,48.9,48.94,94633.0,44.4331,44.4604,44.3968,44.4331,94633.0
2023-01-19 12:40:00,48.94,48.99,48.92,48.95,103406.0,44.4331,44.4785,44.415,44.4422,103406.0
2023-01-19 12:50:00,48.95,49.06,48.93,49.03,170677.0,44.4422,44.5421,44.4241,44.5149,170677.0
2023-01-19 13:00:00,49.04,49.14,49.03,49.12,151029.0,44.5239,44.6147,44.5149,44.5966,151029.0
2023-01-19 13:10:00,49.12,49.17,49.04,49.16,139765.0,44.5966,44.642,44.5239,44.6329,139765.0
2023-01-19 13:20:00,49.16,49.25,49.14,49.22,132182.0,44.6329,44.7146,44.6147,44.6874,132182.0
2023-01-19 13:30:00,49.22,49.34,49.22,49.29,205622.0,44.6874,44.7963,44.6874,44.7509,205622.0
2023-01-19 13:40:00,49.29,49.36,49.28,49.33,145837.0,44.7509,44.8145,44.7418,44.7872,145837.0
2023-01-19 13:50:00,49.32,49.35,49.28,49.33,93841.0,44.7781,44.8054,44.7418,44.7872,93841.0
2023-01-19 14:00:00,49.33,49.35,49.26,49.3,144863.0,44.7872,44.8054,44.7237,44.76,144863.0
2023-01-19 14:10:00,49.3,49.42,49.28,49.41,147188.0,44.76,44.8689,44.7418,44.8599,147188.0
2023-01-19 14:20:00,49.4,49.51,49.37,49.49,134618.0,44.8508,44.9507,44.8235,44.9325,134618.0
2023-01-19 14:30:00,49.5,49.57,49.43,49.54,151402.0,44.9416,45.0051,44.878,44.9779,151402.0
2023-01-19 14:40:00,49.54,49.6,49.51,49.54,145348.0,44.9779,45.0324,44.9507,44.9779,145348.0
2023-01-19 14:50:00,49.54,49.59,49.5,49.53,148411.0,44.9779,45.0233,44.9416,44.9688,148411.0
2023-01-19 15:00:00,49.54,49.59,49.39,49.41,207309.0,44.9779,45.0233,44.8417,44.8599,207309.0
2023-01-19 15:10:00,49.41,49.47,49.38,49.46,131232.0,44.8599,44.9143,44.8326,44.9053,131232.0
2023-01-19 15:20:00,49.46,49.49,49.43,49.47,157590.0,44.9053,44.9325,44.878,44.9143,157590.0
2023-01-19 15:30:00,49.47,49.47,49.36,49.44,318334.0,44.9143,44.9143,44.8145,44.8871,318334.0
2023-01-19 15:40:00,49.44,49.45,49.34,49.38,427721.0,44.8871,44.8962,44.7963,44.8326,427721.0
2023-01-19 15:50:00,49.38,49.42,49.3,49.38,1371372.0,44.8326,44.8689,44.76,44.8326,1371372.0
2023-01-20 09:30:00,49.68,49.77,49.26,49.55,1175322.0,45.105,45.1867,44.7237,44.987,1175322.0
2023-01-20 09:40:00,49.56,49.82,49.5,49.74,430785.0,44.996,45.2321,44.9416,45.1595,430785.0
2023-01-20 09:50:00,49.75,49.95,49.65,49.94,309209.0,45.1686,45.3501,45.0778,45.3411,309209.0
2023-01-20 10:00:00,49.94,50.02,49.73,49.89,579354.0,45.3411,45.4137,45.1504,45.2957,579354.0
2023-01-20 10:10:00,49.89,49.99,49.86,49.92,348492.0,45.2957,45.3865,45.2684,45.3229,348492.0
2023-01-20 10:20:00,49.92,49.99,49.85,49.98,369141.0,45.3229,45.3865,45.2593,45.3774,369141.0
2023-01-20 10:30:00,49.98,50.05,49.97,50.05,302142.0,45.3774,45.4409,45.3683,45.4409,302142.0
2023-01-20 10:40:00,50.04,50.07,49.94,49.99,247996.0,45.4318,45.4591,45.3411,45.3865,247996.0
2023-01-20 10:50:00,49.99,50.01,49.88,49.88,249520.0,45.3865,45.4046,45.2866,45.2866,249520.0
2023-01-20 11:00:00,49.89,50.1,49.87,50.09,319198.0,45.2957,45.4863,45.2775,45.4772,319198.0
2023-01-20 11:10:00,50.09,50.29,50.09,50.27,249595.0,45.4772,45.6588,45.4772,45.6407,249595.0
2023-01-20 11:20:00,50.27,50.28,50.14,50.25,314723.0,45.6407,45.6497,45.5226,45.6225,314723.0
2023-01-20 11:30:00,50.25,50.28,50.12,50.18,408398.0,45.6225,45.6497,45.5045,45.559,408398.0
2023-01-20 11:40:00,50.19,50.31,50.15,50.27,435045.0,45.568,45.677,45.5317,45.6407,435045.0
2023-01-20 11:50:00,50.28,50.28,50.12,50.2,318942.0,45.6497,45.6497,45.5045,45.5771,318942.0
2023-01-20 12:00:00,50.19,50.27,50.18,50.25,149289.0,45.568,45.6407,45.559,45.6225,149289.0
2023-01-20 12:10:00,50.26,50.39,50.22,50.34,234425.0,45.6316,45.7496,45.5953,45.7042,234425.0
2023-01-20 12:20:00,50.34,50.47,50.29,50.43,205077.0,45.7042,45.8222,45.6588,45.7859,205077.0
2023-01-20 12:30:00,50.42,50.5,50.34,50.5,234162.0,45.7769,45.8495,45.7042,45.8495,234162.0
2023-01-20 12:40:00,50.5,50.57,50.46,50.48,234601.0,45.8495,45.913,45.8132,45.8313,234601.0
2023-01-20 12:50:00,50.48,50.52,50.44,50.5,174676.0,45.8313,45.8676,45.795,45.8495,174676.0
2023-01-20 13:00:00,50.49,50.56,50.46,50.5,233854.0,45.8404,45.904,45.8132,45.8495,233854.0
2023-01-20 13:10:00,50.5,50.54,50.41,50.41,217594.0,45.8495,45.8858,45.7678,45.7678,217594.0
2023-01-20 13:20:00,50.4,50.54,50.39,50.52,194231.0,45.7587,45.8858,45.7496,45.8676,194231.0
2023-01-20 13:30:00,50.52,50.62,50.5,50.59,327878.0,45.8676,45.9584,45.8495,45.9312,327878.0
2023-01-20 13:40:00,50.59,50.64,50.58,50.64,287022.0,45.9312,45.9766,45.9221,45.9766,287022.0
2023-01-20 13:50:00,50.64,50.7,50.63,50.68,339152.0,45.9766,46.0311,45.9675,46.0129,339152.0
2023-01-20 14:00:00,50.68,50.69,50.62,50.62,210713.0,46.0129,46.022,45.9584,45.9584,210713.0
2023-01-20 14:10:00,50.62,50.66,50.56,50.66,255136.0,45.9584,45.9948,45.904,45.9948,255136.0
2023-01-20 14:20:00,50.66,50.76,50.65,50.75,268546.0,45.9948,46.0855,45.9857,46.0765,268546.0
2023-01-20 14:30:00,50.75,50.77,50.69,50.71,196149.0,46.0765,46.0946,46.022,46.0401,196149.0
2023-01-20 14:40:00,50.72,50.73,50.67,50.69,170770.0,46.0492,46.0583,46.0038,46.022,170770.0
2023-01-20 14:50:00,50.69,50.75,50.65,50.75,206639.0,46.022,46.0765,45.9857,46.0765,206639.0
2023-01-20 15:00:00,50.75,50.83,50.75,50.78,298902.0,46.0765,46.1491,46.0765,46.1037,298902.0
2023-01-20 15:10:00,50.79,50.92,50.78,50.9,233589.0,46.1128,46.2308,46.1037,46.2126,233589.0
2023-01-20 15:20:00,50.9,50.9,50.81,50.83,308573.0,46.2126,46.2126,46.1309,46.1491,308573.0
2023-01-20 15:30:00,50.84,50.89,50.83,50.89,497874.0,46.1582,46.2036,46.1491,46.2036,497874.0
2023-01-20 15:40:00,50.89,50.95,50.88,50.93,577789.0,46.2036,46.258,46.1945,46.2399,577789.0
2023-01-20 15:50:00,50.93,51.11,50.9,51.07,2302015.0,46.2399,46.4033,46.2126,46.367,2302015.0
2023-01-23 09:30:00,51.05,51.29,50.88,51.16,791963.0,46.3488,46.5667,46.1945,46.4487,791963.0
2023-01-23 09:40:00,51.16,51.42,51.15,51.34,599622.0,46.4487,46.6848,46.4396,46.6121,599622.0
2023-01-23 09:50:00,51.34,51.49,51.3,51.44,293208.0,46.6121,46.7483,46.5758,46.7029,293208.0
2023-01-23 10:00:00,51.44,51.45,51.34,51.4,311720.0,46.7029,46.712,46.6121,46.6666,311720.0
2023-01-23 10:10:00,51.39,51.51,51.37,51.44,328090.0,46.6575,46.7665,46.6394,46.7029,328090.0
2023-01-23 10:20:00,51.45,51.59,51.39,51.55,396234.0,46.712,46.8391,46.6575,46.8028,396234.0
2023-01-23 10:30:00,51.55,51.6,51.5,51.53,242852.0,46.8028,46.8482,46.7574,46.7846,242852.0
2023-01-23 10:40:00,51.53,51.63,51.4,51.63,764188.0,46.7846,46.8754,46.6666,46.8754,764188.0
2023-01-23 10:50:00,51.63,51.67,51.53,51.61,267263.0,46.8754,46.9117,46.7846,46.8573,267263.0
2023-01-23 11:00:00,51.62,51.87,51.59,51.84,349715.0,46.8663,47.0933,46.8391,47.0661,349715.0
2023-01-23 11:10:00,51.84,51.89,51.73,51.8,291461.0,47.0661,47.1115,46.9662,47.0298,291461.0
2023-01-23 11:20:00,51.8,51.85,51.67,51.68,287164.0,47.0298,47.0752,46.9117,46.9208,287164.0
2023-01-23 11:30:00,51.69,51.77,51.63,51.71,201748.0,46.9299,47.0025,46.8754,46.9481,201748.0
2023-01-23 11:40:00,51.71,51.79,51.69,51.78,263494.0,46.9481,47.0207,46.9299,47.0116,263494.0
2023-01-23 11:50:00,51.79,51.82,51.73,51.79,146217.0,47.0207,47.0479,46.9662,47.0207,146217.0
2023-01-23 12:00:00,51.8,51.85,51.7,51.73,331168.0,47.0298,47.0752,46.939,46.9662,331168.0
2023-01-23 12:10:00,51.73,51.84,51.71,51.82,123745.0,46.9662,47.0661,46.9481,47.0479,123745.0
2023-01-23 12:20:00,51.81,51.89,51.79,51.87,209131.0,47.0388,47.1115,47.0207,47.0933,209131.0
2023-01-23 12:30:00,51.86,52.01,51.85,51.97,434582.0,47.0842,47.2204,47.0752,47.1841,434582.0
2023-01-23 12:40:00,51.97,52.01,51.86,51.88,479804.0,47.1841,47.2204,47.0842,47.1024,479804.0
2023-01-23 12:50:00,51.88,51.99,51.82,51.94,253484.0,47.1024,47.2023,47.0479,47.1569,253484.0
2023-01-23 13:00:00,51.93,51.96,51.83,51.89,226914.0,47.1478,47.175,47.057,47.1115,226914.0
2023-01-23 13:10:00,51.89,51.95,51.85,51.94,179960.0,47.1115,47.166,47.0752,47.1569,179960.0
2023-01-23 13:20:00,51.95,52.04,51.94,52.02,261625.0,47.166,47.2477,47.1569,47.2295,261625.0
2023-01-23 13:30:00,52.02,52.11,51.99,52.11,422042.0,47.2295,47.3112,47.2023,47.3112,422042.0
2023-01-23 13:40:00,52.11,52.25,52.1,52.24,454566.0,47.3112,47.4383,47.3021,47.4292,454566.0
2023-01-23 13:50:00,52.23,52.29,52.12,52.13,393125.0,47.4202,47.4746,47.3203,47.3294,393125.0
2023-01-23 14:00:00,52.13,52.22,52.03,52.21,329341.0,47.3294,47.4111,47.2386,47.402,329341.0
2023-01-23 14:10:00,52.2,52.23,52.14,52.2,229183.0,47.3929,47.4202,47.3385,47.3929,229183.0
2023-01-23 14:20:00,52.2,52.26,52.16,52.19,417990.0,47.3929,47.4474,47.3566,47.3839,417990.0
2023-01-23 14:30:00,52.19,52.2,51.93,51.94,274120.0,47.3839,47.3929,47.1478,47.1569,274120.0
2023-01-23 14:40:00,51.94,51.96,51.71,51.77,303480.0,47.1569,47.175,46.9481,47.0025,303480.0
2023-01-23 14:50:00,51.77,51.9,51.7,51.8,329985.0,47.0025,47.1206,46.939,47.0298,329985.0
2023-01-23 15:00:00,51.8,51.85,51.7,51.82,341673.0,47.0298,47.0752,46.939,47.0479,341673.0
2023-01-23 15:10:00,51.82,51.88,51.76,51.84,208396.0,47.0479,47.1024,46.9935,47.0661,208396.0
2023-01-23 15:20:00,51.84,51.89,51.75,51.81,204838.0,47.0661,47.1115,46.9844,47.0388,204838.0
2023-01-23 15:30:00,51.81,51.93,51.74,51.88,358044.0,47.0388,47.1478,46.9753,47.1024,358044.0
2023-01-23 15:40:00,51.87,51.96,51.84,51.89,489088.0,47.0933,47.175,47.0661,47.1115,489088.0
2023-01-23 15:50:00,51.89,52.06,51.88,51.97,1044755.0,47.1115,47.2658,47.1024,47.1841,1044755.0
2023-01-24 09:30:00,51.42,51.9,50.42,51.5,661956.0,46.6848,47.1206,45.7769,46.7574,661956.0
2023-01-24 09:40:00,51.5,51.78,51.46,51.74,420729.0,46.7574,47.0116,46.7211,46.9753,420729.0
2023-01-24 09:50:00,51.74,51.93,51.44,51.46,468911.0,46.9753,47.1478,46.7029,46.7211,468911.0
2023-01-24 10:00:00,51.47,51.66,51.45,51.57,207318.0,46.7302,46.9027,46.712,46.8209,207318.0
2023-01-24 10:10:00,51.57,51.87,51.55,51.81,239864.0,46.8209,47.0933,46.8028,47.0388,239864.0
2023-01-24 10:20:00,51.81,51.88,51.69,51.86,288010.0,47.0388,47.1024,46.9299,47.0842,288010.0
2023-01-24 10:30:00,51.85,51.85,51.65,51.77,166826.0,47.0752,47.0752,46.8936,47.0025,166826.0
2023-01-24 10:40:00,51.77,51.95,51.73,51.84,204779.0,47.0025,47.166,46.9662,47.0661,204779.0
2023-01-24 10:50:00,51.83,51.94,51.76,51.92,248730.0,47.057,47.1569,46.9935,47.1387,248730.0
2023-01-24 11:00:00,51.92,51.93,51.84,51.87,124676.0,47.1387,47.1478,47.0661,47.0933,124676.0
2023-01-24 11:10:00,51.87,51.91,51.73,51.77,90304.0,47.0933,47.1296,46.9662,47.0025,90304.0
2023-01-24 11:20:00,51.76,51.84,51.74,51.75,111457.0,46.9935,47.0661,46.9753,46.9844,111457.0
2023-01-24 11:30:00,51.74,51.77,51.68,51.76,166658.0,46.9753,47.0025,46.9208,46.9935,166658.0
2023-01-24 11:40:00,51.75,51.84,51.72,51.76,127816.0,46.9844,47.0661,46.9571,46.9935,127816.0
2023-01-24 11:50:00,51.77,51.8,51.69,51.75,63831.0,47.0025,47.0298,46.9299,46.9844,63831.0
2023-01-24 12:00:00,51.75,51.75,51.63,51.72,245085.0,46.9844,46.9844,46.8754,46.9571,245085.0
2023-01-24 12:10:00,51.72,51.79,51.7,51.78,121555.0,46.9571,47.0207,46.939,47.0116,121555.0
2023-01-24 12:20:00,51.79,51.8,51.73,51.77,109241.0,47.0207,47.0298,46.9662,47.0025,109241.0
2023-01-24 12:30:00,51.77,51.84,51.75,51.82,88021.0,47.0025,47.0661,46.9844,47.0479,88021.0
2023-01-24 12:40:00,51.82,51.87,51.77,51.81,171364.0,47.0479,47.0933,47.0025,47.0388,171364.0
2023-01-24 12:50:00,51.82,51.85,51.71,51.73,233633.0,47.0479,47.0752,46.9481,46.9662,233633.0
2023-01-24 13:00:00,51.72,51.79,51.66,51.73,163140.0,46.9571,47.0207,46.9027,46.9662,163140.0
2023-01-24 13:10:00,51.73,51.81,51.68,51.7,186708.0,46.9662,47.0388,46.9208,46.939,186708.0
2023-01-24 13:20:00,51.71,51.72,51.65,51.71,104295.0,46.9481,46.9571,46.8936,46.9481,104295.0
2023-01-24 13:30:00,51.72,51.77,51.69,51.74,70803.0,46.9571,47.0025,46.9299,46.9753,70803.0
2023-01-24 13:40:00,51.75,51.8,51.73,51.79,68186.0,46.9844,47.0298,46.9662,47.0207,68186.0
2023-01-24 13:50:00,51.79,51.84,51.77,51.8,108209.0,47.0207,47.0661,47.0025,47.0298,108209.0
2023-01-24 14:00:00,51.8,51.81,51.64,51.69,137022.0,47.0298,47.0388,46.8845,46.9299,137022.0
2023-01-24 14:10:00,51.68,51.7,51.64,51.65,133447.0,46.9208,46.939,46.8845,46.8936,133447.0
2023-01-24 14:20:00,51.65,51.7,51.62,51.69,109286.0,46.8936,46.939,46.8663,46.9299,109286.0
2023-01-24 14:30:00,51.69,51.74,51.68,51.7,149040.0,46.9299,46.9753,46.9208,46.939,149040.0
2023-01-24 14:40:00,51.7,51.71,51.65,51.66,70780.0,46.939,46.9481,46.8936,46.9027,70780.0
2023-01-24 14:50:00,51.66,51.74,51.64,51.72,104615.0,46.9027,46.9753,46.8845,46.9571,104615.0
2023-01-24 15:00:00,51.72,51.75,51.7,51.71,141249.0,46.9571,46.9844,46.939,46.9481,141249.0
2023-01-24 15:10:00,51.7,51.75,51.63,51.65,215098.0,46.939,46.9844,46.8754,46.8936,215098.0
2023-01-24 15:20:00,51.64,51.65,51.57,51.59,174007.0,46.8845,46.8936,46.8209,46.8391,174007.0
2023-01-24 15:30:00,51.58,51.59,51.44,51.52,307164.0,46.83,46.8391,46.7029,46.7756,307164.0
2023-01-24 15:40:00,51.52,51.52,51.35,51.37,353405.0,46.7756,46.7756,46.6212,46.6394,353405.0
2023-01-24 15:50:00,51.36,51.49,51.36,51.41,1383918.0,46.6303,46.7483,46.6303,46.6757,1383918.0
2023-01-25 09:30:00,50.85,51.3,50.85,51.19,886263.0,46.1673,46.5758,46.1673,46.4759,886263.0
2023-01-25 09:40:00,51.19,51.31,51.04,51.04,533717.0,46.4759,46.5849,46.3398,46.3398,533717.0
2023-01-25 09:50:00,51.04,51.05,50.9,50.92,405913.0,46.3398,46.3488,46.2126,46.2308,405913.0
2023-01-25 10:00:00,50.92,51.2,50.89,51.17,669412.0,46.2308,46.485,46.2036,46.4578,669412.0
2023-01-25 10:10:00,51.17,51.24,50.89,50.98,336183.0,46.4578,46.5213,46.2036,46.2853,336183.0
2023-01-25 10:20:00,50.98,51.04,50.92,51.02,306941.0,46.2853,46.3398,46.2308,46.3216,306941.0
2023-01-25 10:30:00,51.03,51.16,50.87,50.94,392419.0,46.3307,46.4487,46.1854,46.249,392419.0
2023-01-25 10:40:00,50.93,51.15,50.91,51.08,335491.0,46.2399,46.4396,46.2217,46.3761,335491.0
2023-01-25 10:50:00,51.08,51.1,50.97,51.1,217568.0,46.3761,46.3942,46.2762,46.3942,217568.0
2023-01-25 11:00:00,51.1,51.16,51.06,51.12,288869.0,46.3942,46.4487,46.3579,46.4124,288869.0
2023-01-25 11:10:00,51.11,51.27,51.09,51.26,294526.0,46.4033,46.5486,46.3852,46.5395,294526.0
2023-01-25 11:20:00,51.27,51.3,51.22,51.26,303019.0,46.5486,46.5758,46.5032,46.5395,303019.0
2023-01-25 11:30:00,51.26,51.42,51.23,51.36,311319.0,46.5395,46.6848,46.5123,46.6303,311319.0
2023-01-25 11:40:00,51.36,51.37,51.23,51.25,296371.0,46.6303,46.6394,46.5123,46.5304,296371.0
2023-01-25 11:50:00,51.25,51.42,51.19,51.38,251840.0,46.5304,46.6848,46.4759,46.6484,251840.0
2023-01-25 12:00:00,51.39,51.43,51.35,51.4,244608.0,46.6575,46.6938,46.6212,46.6666,244608.0
2023-01-25 12:10:00,51.4,51.43,51.35,51.41,185741.0,46.6666,46.6938,46.6212,46.6757,185741.0
2023-01-25 12:20:00,51.42,51.42,51.28,51.3,207672.0,46.6848,46.6848,46.5577,46.5758,207672.0
2023-01-25 12:30:00,51.3,51.38,51.3,51.34,162534.0,46.5758,46.6484,46.5758,46.6121,162534.0
2023-01-25 12:40:00,51.34,51.43,51.32,51.38,195810.0,46.6121,46.6938,46.594,46.6484,195810.0
2023-01-25 12:50:00,51.38,51.44,51.37,51.43,209979.0,46.6484,46.7029,46.6394,46.6938,209979.0
2023-01-25 13:00:00,51.43,51.5,51.41,51.48,253699.0,46.6938,46.7574,46.6757,46.7392,253699.0
2023-01-25 13:10:00,51.48,51.55,51.48,51.54,183750.0,46.7392,46.8028,46.7392,46.7937,183750.0
2023-01-25 13:20:00,51.54,51.59,51.53,51.58,220553.0,46.7937,46.8391,46.7846,46.83,220553.0
2023-01-25 13:30:00,51.58,51.63,51.57,51.62,206706.0,46.83,46.8754,46.8209,46.8663,206706.0
2023-01-25 13:40:00,51.62,51.72,51.57,51.71,253257.0,46.8663,46.9571,46.8209,46.9481,253257.0
2023-01-25 13:50:00,51.71,51.71,51.65,51.7,228699.0,46.9481,46.9481,46.8936,46.939,228699.0
2023-01-25 14:00:00,51.7,51.74,51.66,51.73,205677.0,46.939,46.9753,46.9027,46.9662,205677.0
2023-01-25 14:10:00,51.73,51.93,51.73,51.84,328970.0,46.9662,47.1478,46.9662,47.0661,328970.0
2023-01-25 14:20:00,51.84,51.86,51.69,51.72,336148.0,47.0661,47.0842,46.9299,46.9571,336148.0
2023-01-25 14:30:00,51.72,51.73,51.64,51.66,195741.0,46.9571,46.9662,46.8845,46.9027,195741.0
2023-01-25 14:40:00,51.66,51.74,51.66,51.73,209519.0,46.9027,46.9753,46.9027,46.9662,209519.0
2023-01-25 14:50:00,51.73,51.8,51.71,51.79,174289.0,46.9662,47.0298,46.9481,47.0207,174289.0
2023-01-25 15:00:00,51.79,51.88,51.78,51.86,229184.0,47.0207,47.1024,47.0116,47.0842,229184.0
2023-01-25 15:10:00,51.86,51.87,51.71,51.76,294785.0,47.0842,47.0933,46.9481,46.9935,294785.0
2023-01-25 15:20:00,51.76,51.85,51.74,51.82,361210.0,46.9935,47.0752,46.9753,47.0479,361210.0
2023-01-25 15:30:00,51.82,51.89,51.79,51.85,358970.0,47.0479,47.1115,47.0207,47.0752,358970.0
2023-01-25 15:40:00,51.85,51.87,51.75,51.82,578939.0,47.0752,47.0933,46.9844,47.0479,578939.0
2023-01-25 15:50:00,51.81,51.94,51.79,51.89,2148800.0,47.0388,47.1569,47.0207,47.1115,2148800.0
2023-01-26 09:30:00,52.08,52.26,51.97,52.06,898208.0,47.284,47.4474,47.1841,47.2658,898208.0
2023-01-26 09:40:00,52.07,52.15,51.91,51.92,616370.0,47.2749,47.3475,47.1296,47.1387,616370.0
2023-01-26 09:50:00,51.92,51.95,51.54,51.64,659712.0,47.1387,47.166,46.7937,46.8845,659712.0
2023-01-26 10:00:00,51.66,51.84,51.52,51.54,719863.0,46.9027,47.0661,46.7756,46.7937,719863.0
2023-01-26 10:10:00,51.54,51.75,51.5,51.75,391404.0,46.7937,46.9844,46.7574,46.9844,391404.0
2023-01-26 10:20:00,51.75,51.88,51.59,51.82,420553.0,46.9844,47.1024,46.8391,47.0479,420553.0
2023-01-26 10:30:00,51.82,51.93,51.76,51.78,317756.0,47.0479,47.1478,46.9935,47.0116,317756.0
2023-01-26 10:40:00,51.78,51.85,51.75,51.81,346954.0,47.0116,47.0752,46.9844,47.0388,346954.0
2023-01-26 10:50:00,51.8,51.82,51.57,51.66,273474.0,47.0298,47.0479,46.8209,46.9027,273474.0
2023-01-26 11:00:00,51.66,51.77,51.64,51.66,246172.0,46.9027,47.0025,46.8845,46.9027,246172.0
2023-01-26 11:10:00,51.66,51.8,51.64,51.66,396194.0,46.9027,47.0298,46.8845,46.9027,396194.0
2023-01-26 11:20:00,51.66,51.67,51.52,51.65,434710.0,46.9027,46.9117,46.7756,46.8936,434710.0
2023-01-26 11:30:00,51.65,51.74,51.63,51.67,316248.0,46.8936,46.9753,46.8754,46.9117,316248.0
2023-01-26 11:40:00,51.68,51.78,51.64,51.72,270898.0,46.9208,47.0116,46.8845,46.9571,270898.0
2023-01-26 11:50:00,51.72,51.79,51.69,51.73,221306.0,46.9571,47.0207,46.9299,46.9662,221306.0
2023-01-26 12:00:00,51.73,51.79,51.69,51.76,256506.0,46.9662,47.0207,46.9299,46.9935,256506.0
2023-01-26 12:10:00,51.77,51.8,51.7,51.71,193890.0,47.0025,47.0298,46.939,46.9481,193890.0
2023-01-26 12:20:00,51.71,51.74,51.66,51.71,138452.0,46.9481,46.9753,46.9027,46.9481,138452.0
2023-01-26 12:30:00,51.71,51.74,51.67,51.69,179032.0,46.9481,46.9753,46.9117,46.9299,179032.0
2023-01-26 12:40:00,51.69,51.72,51.55,51.59,232249.0,46.9299,46.9571,46.8028,46.8391,232249.0
2023-01-26 12:50:00,51.59,51.68,51.58,51.62,157516.0,46.8391,46.9208,46.83,46.8663,157516.0
2023-01-26 13:00:00,51.62,51.68,51.54,51.58,197773.0,46.8663,46.9208,46.7937,46.83,197773.0
2023-01-26 13:10:00,51.59,51.67,51.57,51.58,196578.0,46.8391,46.9117,46.8209,46.83,196578.0
2023-01-26 13:20:00,51.59,51.66,51.55,51.65,233182.0,46.8391,46.9027,46.8028,46.8936,233182.0
2023-01-26 13:30:00,51.65,51.76,51.64,51.76,186406.0,46.8936,46.9935,46.8845,46.9935,186406.0
2023-01-26 13:40:00,51.76,51.77,51.71,51.72,197402.0,46.9935,47.0025,46.9481,46.9571,197402.0
2023-01-26 13:50:00,51.72,51.72,51.63,51.66,189187.0,46.9571,46.9571,46.8754,46.9027,189187.0
2023-01-26 14:00:00,51.65,51.7,51.61,51.69,175977.0,46.8936,46.939,46.8573,46.9299,175977.0
2023-01-26 14:10:00,51.69,51.7,51.67,51.68,157169.0,46.9299,46.939,46.9117,46.9208,157169.0
2023-01-26 14:20:00,51.68,51.71,51.63,51.66,183727.0,46.9208,46.9481,46.8754,46.9027,183727.0
2023-01-26 14:30:00,51.66,51.74,51.66,51.72,160476.0,46.9027,46.9753,46.9027,46.9571,160476.0
2023-01-26 14:40:00,51.72,51.81,51.71,51.8,172257.0,46.9571,47.0388,46.9481,47.0298,172257.0
2023-01-26 14:50:00,51.8,51.86,51.76,51.84,212305.0,47.0298,47.0842,46.9935,47.0661,212305.0
2023-01-26 15:00:00,51.85,51.87,51.79,51.83,175022.0,47.0752,47.0933,47.0207,47.057,175022.0
2023-01-26 15:10:00,51.82,51.94,51.8,51.9,250861.0,47.0479,47.1569,47.0298,47.1206,250861.0
2023-01-26 15:20:00,51.9,52.0,51.88,51.94,316656.0,47.1206,47.2114,47.1024,47.1569,316656.0
2023-01-26 15:30:00,51.94,51.99,51.92,51.97,323675.0,47.1569,47.2023,47.1387,47.1841,323675.0
2023-01-26 15:40:00,51.97,52.08,51.95,52.08,457398.0,47.1841,47.284,47.166,47.284,457398.0
2023-01-26 15:50:00,52.07,52.21,52.07,52.18,1985903.0,47.2749,47.402,47.2749,47.3748,1985903.0
2023-01-27 09:30:00,51.96,52.12,51.89,51.89,638409.0,47.175,47.3203,47.1115,47.1115,638409.0
2023-01-27 09:40:00,51.9,51.93,51.7,51.72,691103.0,47.1206,47.1478,46.939,46.9571,691103.0
2023-01-27 09:50:00,51.71,51.93,51.71,51.82,716884.0,46.9481,47.1478,46.9481,47.0479,716884.0
2023-01-27 10:00:00,51.83,51.94,51.74,51.9,576883.0,47.057,47.1569,46.9753,47.1206,576883.0
2023-01-27 10:10:00,51.9,52.01,51.89,51.92,504150.0,47.1206,47.2204,47.1115,47.1387,504150.0
2023-01-27 10:20:00,51.93,51.97,51.75,51.84,430999.0,47.1478,47.1841,46.9844,47.0661,430999.0
2023-01-27 10:30:00,51.84,51.96,51.81,51.92,399016.0,47.0661,47.175,47.0388,47.1387,399016.0
2023-01-27 10:40:00,51.92,51.93,51.75,51.84,333416.0,47.1387,47.1478,46.9844,47.0661,333416.0
2023-01-27 10:50:00,51.85,51.87,51.66,51.75,332330.0,47.0752,47.0933,46.9027,46.9844,332330.0
2023-01-27 11:00:00,51.74,51.81,51.67,51.73,279404.0,46.9753,47.0388,46.9117,46.9662,279404.0
2023-01-27 11:10:00,51.73,51.8,51.66,51.76,453552.0,46.9662,47.0298,46.9027,46.9935,453552.0
2023-01-27 11:20:00,51.76,51.87,51.72,51.87,332564.0,46.9935,47.0933,46.9571,47.0933,332564.0
2023-01-27 11:30:00,51.87,51.96,51.86,51.91,240403.0,47.0933,47.175,47.0842,47.1296,240403.0
2023-01-27 11:40:00,51.91,51.96,51.88,51.92,249251.0,47.1296,47.175,47.1024,47.1387,249251.0
2023-01-27 11:50:00,51.93,51.98,51.91,51.93,258921.0,47.1478,47.1932,47.1296,47.1478,258921.0
2023-01-27 12:00:00,51.92,51.97,51.87,51.9,273440.0,47.1387,47.1841,47.0933,47.1206,273440.0
2023-01-27 12:10:00,51.89,52.03,51.84,52.03,414726.0,47.1115,47.2386,47.0661,47.2386,414726.0
2023-01-27 12:20:00,52.02,52.08,51.94,51.96,231927.0,47.2295,47.284,47.1569,47.175,231927.0
2023-01-27 12:30:00,51.95,52.01,51.92,52.0,191577.0,47.166,47.2204,47.1387,47.2114,191577.0
2023-01-27 12:40:00,52.0,52.06,51.99,52.05,159425.0,47.2114,47.2658,47.2023,47.2567,159425.0
2023-01-27 12:50:00,52.05,52.09,51.97,52.03,280582.0,47.2567,47.2931,47.1841,47.2386,280582.0
2023-01-27 13:00:00,52.02,52.04,51.94,52.02,251227.0,47.2295,47.2477,47.1569,47.2295,251227.0
2023-01-27 13:10:00,52.01,52.05,51.95,51.97,224751.0,47.2204,47.2567,47.166,47.1841,224751.0
2023-01-27 13:20:00,51.96,52.02,51.93,51.95,190436.0,47.175,47.2295,47.1478,47.166,190436.0
2023-01-27 13:30:00,51.95,52.02,51.94,51.98,173228.0,47.166,47.2295,47.1569,47.1932,173228.0
2023-01-27 13:40:00,51.98,52.0,51.91,52.0,175421.0,47.1932,47.2114,47.1296,47.2114,175421.0
2023-01-27 13:50:00,52.0,52.0,51.9,51.97,234280.0,47.2114,47.2114,47.1206,47.1841,234280.0
2023-01-27 14:00:00,51.96,52.02,51.92,51.96,246262.0,47.175,47.2295,47.1387,47.175,246262.0
2023-01-27 14:10:00,51.96,52.06,51.94,52.04,199501.0,47.175,47.2658,47.1569,47.2477,199501.0
2023-01-27 14:20:00,52.04,52.07,52.01,52.04,180035.0,47.2477,47.2749,47.2204,47.2477,180035.0
2023-01-27 14:30:00,52.05,52.07,52.02,52.05,191604.0,47.2567,47.2749,47.2295,47.2567,191604.0
2023-01-27 14:40:00,52.05,52.13,52.03,52.11,243766.0,47.2567,47.3294,47.2386,47.3112,243766.0
2023-01-27 14:50:00,52.12,52.13,52.05,52.07,226143.0,47.3203,47.3294,47.2567,47.2749,226143.0
2023-01-27 15:00:00,52.07,52.19,52.04,52.15,341791.0,47.2749,47.3839,47.2477,47.3475,341791.0
2023-01-27 15:10:00,52.14,52.15,52.05,52.06,252112.0,47.3385,47.3475,47.2567,47.2658,252112.0
2023-01-27 15:20:00,52.07,52.12,52.02,52.12,296752.0,47.2749,47.3203,47.2295,47.3203,296752.0
2023-01-27 15:30:00,52.12,52.16,52.04,52.06,495626.0,47.3203,47.3566,47.2477,47.2658,495626.0
2023-01-27 15:40:00,52.07,52.1,51.93,51.96,555968.0,47.2749,47.3021,47.1478,47.175,555968.0
2023-01-27 15:50:00,51.95,51.95,51.84,51.87,2002919.0,47.166,47.166,47.0661,47.0933,2002919.0
2023-01-30 09:30:00,51.44,51.68,51.36,51.54,532489.0,46.7029,46.9208,46.6303,46.7937,532489.0
2023-01-30 09:40:00,51.54,51.66,51.43,51.56,206524.0,46.7937,46.9027,46.6938,46.8119,206524.0
2023-01-30 09:50:00,51.57,51.66,51.48,51.53,174682.0,46.8209,46.9027,46.7392,46.7846,174682.0
2023-01-30 10:00:00,51.54,51.66,51.52,51.59,173585.0,46.7937,46.9027,46.7756,46.8391,173585.0
2023-01-30 10:10:00,51.59,51.7,51.55,51.6,190395.0,46.8391,46.939,46.8028,46.8482,190395.0
2023-01-30 10:20:00,51.6,51.63,51.48,51.52,139112.0,46.8482,46.8754,46.7392,46.7756,139112.0
2023-01-30 10:30:00,51.52,51.52,51.42,51.47,215236.0,46.7756,46.7756,46.6848,46.7302,215236.0
2023-01-30 10:40:00,51.46,51.47,51.34,51.43,313600.0,46.7211,46.7302,46.6121,46.6938,313600.0
2023-01-30 10:50:00,51.43,51.54,51.37,51.47,129530.0,46.6938,46.7937,46.6394,46.7302,129530.0
2023-01-30 11:00:00,51.47,51.51,51.43,51.47,85103.0,46.7302,46.7665,46.6938,46.7302,85103.0
2023-01-30 11:10:00,51.47,51.66,51.47,51.64,154253.0,46.7302,46.9027,46.7302,46.8845,154253.0
2023-01-30 11:20:00,51.65,51.69,51.6,51.69,181220.0,46.8936,46.9299,46.8482,46.9299,181220.0
2023-01-30 11:30:00,51.69,51.77,51.64,51.66,169856.0,46.9299,47.0025,46.8845,46.9027,169856.0
2023-01-30 11:40:00,51.66,51.69,51.62,51.65,100592.0,46.9027,46.9299,46.8663,46.8936,100592.0
2023-01-30 11:50:00,51.66,51.66,51.53,51.63,88920.0,46.9027,46.9027,46.7846,46.8754,88920.0
2023-01-30 12:00:00,51.63,51.7,51.61,51.62,85866.0,46.8754,46.939,46.8573,46.8663,85866.0
2023-01-30 12:10:00,51.63,51.65,51.55,51.6,79429.0,46.8754,46.8936,46.8028,46.8482,79429.0
2023-01-30 12:20:00,51.59,51.67,51.55,51.66,99181.0,46.8391,46.9117,46.8028,46.9027,99181.0
2023-01-30 12:30:00,51.66,51.74,51.61,51.72,187870.0,46.9027,46.9753,46.8573,46.9571,187870.0
2023-01-30 12:40:00,51.72,51.79,51.67,51.69,119001.0,46.9571,47.0207,46.9117,46.9299,119001.0
2023-01-30 12:50:00,51.68,51.7,51.64,51.67,82943.0,46.9208,46.939,46.8845,46.9117,82943.0
2023-01-30 13:00:00,51.67,51.7,51.62,51.68,122816.0,46.9117,46.939,46.8663,46.9208,122816.0
2023-01-30 13:10:00,51.69,51.88,51.69,51.88,149530.0,46.9299,47.1024,46.9299,47.1024,149530.0
2023-01-30 13:20:00,51.87,51.9,51.82,51.84,133446.0,47.0933,47.1206,47.0479,47.0661,133446.0
2023-01-30 13:30:00,51.83,51.84,51.75,51.78,104538.0,47.057,47.0661,46.9844,47.0116,104538.0
2023-01-30 13:40:00,51.77,51.78,51.71,51.76,70175.0,47.0025,47.0116,46.9481,46.9935,70175.0
2023-01-30 13:50:00,51.75,51.78,51.7,51.75,144278.0,46.9844,47.0116,46.939,46.9844,144278.0
2023-01-30 14:00:00,51.76,51.87,51.75,51.8,132304.0,46.9935,47.0933,46.9844,47.0298,132304.0
2023-01-30 14:10:00,51.8,51.86,51.78,51.86,131919.0,47.0298,47.0842,47.0116,47.0842,131919.0
2023-01-30 14:20:00,51.85,51.94,51.84,51.87,179527.0,47.0752,47.1569,47.0661,47.0933,179527.0
2023-01-30 14:30:00,51.87,51.97,51.85,51.94,206369.0,47.0933,47.1841,47.0752,47.1569,206369.0
2023-01-30 14:40:00,51.94,51.94,51.87,51.89,145063.0,47.1569,47.1569,47.0933,47.1115,145063.0
2023-01-30 14:50:00,51.89,51.97,51.82,51.94,159591.0,47.1115,47.1841,47.0479,47.1569,159591.0
2023-01-30 15:00:00,51.95,52.04,51.91,51.97,232577.0,47.166,47.2477,47.1296,47.1841,232577.0
2023-01-30 15:10:00,51.98,51.99,51.87,51.89,224689.0,47.1932,47.2023,47.0933,47.1115,224689.0
2023-01-30 15:20:00,51.88,51.89,51.8,51.83,170580.0,47.1024,47.1115,47.0298,47.057,170580.0
2023-01-30 15:30:00,51.83,51.83,51.73,51.76,559581.0,47.057,47.057,46.9662,46.9935,559581.0
2023-01-30 15:40:00,51.76,51.87,51.75,51.79,324019.0,46.9935,47.0933,46.9844,47.0207,324019.0
2023-01-30 15:50:00,51.78,51.8,51.71,51.76,1003805.0,47.0116,47.0298,46.9481,46.9935,1003805.0
2023-01-31 09:30:00,51.86,51.95,51.8,51.89,530224.0,47.0842,47.166,47.0298,47.1115,530224.0
2023-01-31 09:40:00,51.89,51.91,51.71,51.87,273490.0,47.1115,47.1296,46.9481,47.0933,273490.0
2023-01-31 09:50:00,51.87,51.92,51.63,51.63,263518.0,47.0933,47.1387,46.8754,46.8754,263518.0
2023-01-31 10:00:00,51.64,51.84,51.63,51.68,174097.0,46.8845,47.0661,46.8754,46.9208,174097.0
2023-01-31 10:10:00,51.68,51.8,51.65,51.76,239574.0,46.9208,47.0298,46.8936,46.9935,239574.0
2023-01-31 10:20:00,51.76,51.83,51.71,51.82,120387.0,46.9935,47.057,46.9481,47.0479,120387.0
2023-01-31 10:30:00,51.83,51.86,51.77,51.79,81879.0,47.057,47.0842,47.0025,47.0207,81879.0
2023-01-31 10:40:00,51.78,51.85,51.75,51.83,101706.0,47.0116,47.0752,46.9844,47.057,101706.0
2023-01-31 10:50:00,51.83,51.9,51.81,51.84,159887.0,47.057,47.1206,47.0388,47.0661,159887.0
2023-01-31 11:00:00,51.85,51.89,51.82,51.85,124493.0,47.0752,47.1115,47.0479,47.0752,124493.0
2023-01-31 11:10:00,51.84,51.89,51.77,51.79,234200.0,47.0661,47.1115,47.0025,47.0207,234200.0
2023-01-31 11:20:00,51.79,51.83,51.78,51.81,136313.0,47.0207,47.057,47.0116,47.0388,136313.0
2023-01-31 11:30:00,51.82,51.87,51.78,51.79,162237.0,47.0479,47.0933,47.0116,47.0207,162237.0
2023-01-31 11:40:00,51.8,51.83,51.73,51.75,91349.0,47.0298,47.057,46.9662,46.9844,91349.0
2023-01-31 11:50:00,51.75,51.83,51.72,51.82,143029.0,46.9844,47.057,46.9571,47.0479,143029.0
2023-01-31 12:00:00,51.82,51.88,51.76,51.87,90595.0,47.0479,47.1024,46.9935,47.0933,90595.0
2023-01-31 12:10:00,51.88,51.93,51.84,51.93,104968.0,47.1024,47.1478,47.0661,47.1478,104968.0
2023-01-31 12:20:00,51.93,51.95,51.87,51.91,82467.0,47.1478,47.166,47.0933,47.1296,82467.0
2023-01-31 12:30:00,51.9,51.94,51.86,51.91,100862.0,47.1206,47.1569,47.0842,47.1296,100862.0
2023-01-31 12:40:00,51.91,52.03,51.89,52.0,205088.0,47.1296,47.2386,47.1115,47.2114,205088.0
2023-01-31 12:50:00,52.0,52.02,51.96,51.97,88917.0,47.2114,47.2295,47.175,47.1841,88917.0
2023-01-31 13:00:00,51.98,52.01,51.94,51.95,222838.0,47.1932,47.2204,47.1569,47.166,222838.0
2023-01-31 13:10:00,51.95,52.01,51.93,51.95,237137.0,47.166,47.2204,47.1478,47.166,237137.0
2023-01-31 13:20:00,51.95,52.0,51.93,51.99,106471.0,47.166,47.2114,47.1478,47.2023,106471.0
2023-01-31 13:30:00,51.99,52.01,51.95,52.0,80207.0,47.2023,47.2204,47.166,47.2114,80207.0
2023-01-31 13:40:00,51.99,52.06,51.99,52.04,164396.0,47.2023,47.2658,47.2023,47.2477,164396.0
2023-01-31 13:50:00,52.04,52.09,51.99,52.09,158609.0,47.2477,47.2931,47.2023,47.2931,158609.0
2023-01-31 14:00:00,52.09,52.16,52.08,52.15,126340.0,47.2931,47.3566,47.284,47.3475,126340.0
2023-01-31 14:10:00,52.16,52.16,52.08,52.1,111968.0,47.3566,47.3566,47.284,47.3021,111968.0
2023-01-31 14:20:00,52.1,52.15,52.1,52.13,56854.0,47.3021,47.3475,47.3021,47.3294,56854.0
2023-01-31 14:30:00,52.14,52.16,52.09,52.11,89775.0,47.3385,47.3566,47.2931,47.3112,89775.0
2023-01-31 14:40:00,52.11,52.13,52.07,52.08,121014.0,47.3112,47.3294,47.2749,47.284,121014.0
2023-01-31 14:50:00,52.08,52.08,51.98,51.98,307327.0,47.284,47.284,47.1932,47.1932,307327.0
2023-01-31 15:00:00,51.99,52.02,51.97,52.0,172060.0,47.2023,47.2295,47.1841,47.2114,172060.0
2023-01-31 15:10:00,52.0,52.0,51.89,51.91,168710.0,47.2114,47.2114,47.1115,47.1296,168710.0
2023-01-31 15:20:00,51.91,51.95,51.89,51.91,130033.0,47.1296,47.166,47.1115,47.1296,130033.0
2023-01-31 15:30:00,51.91,52.0,51.91,51.97,218845.0,47.1296,47.2114,47.1296,47.1841,218845.0
2023-01-31 15:40:00,51.97,52.01,51.96,51.98,403384.0,47.1841,47.2204,47.175,47.1932,403384.0
2023-01-31 15:50:00,51.98,52.22,51.96,52.22,1288060.0,47.1932,47.4111,47.175,47.4111,1288060.0
2023-02-01 09:30:00,51.54,51.83,51.41,51.49,1120794.0,46.7937,47.057,46.6757,46.7483,1120794.0
2023-02-01 09:40:00,51.49,51.68,51.47,51.62,650127.0,46.7483,46.9208,46.7302,46.8663,650127.0
2023-02-01 09:50:00,51.62,51.86,51.61,51.8,744226.0,46.8663,47.0842,46.8573,47.0298,744226.0
2023-02-01 10:00:00,51.8,51.8,51.51,51.57,525573.0,47.0298,47.0298,46.7665,46.8209,525573.0
2023-02-01 10:10:00,51.56,51.86,51.55,51.7,620526.0,46.8119,47.0842,46.8028,46.939,620526.0
2023-02-01 10:20:00,51.7,51.84,51.64,51.82,245797.0,46.939,47.0661,46.8845,47.0479,245797.0
2023-02-01 10:30:00,51.82,51.86,51.73,51.85,289098.0,47.0479,47.0842,46.9662,47.0752,289098.0
2023-02-01 10:40:00,51.84,51.9,51.69,51.71,302862.0,47.0661,47.1206,46.9299,46.9481,302862.0
2023-02-01 10:50:00,51.71,51.72,51.55,51.55,381706.0,46.9481,46.9571,46.8028,46.8028,381706.0
2023-02-01 11:00:00,51.55,51.7,51.54,51.65,259644.0,46.8028,46.939,46.7937,46.8936,259644.0
2023-02-01 11:10:00,51.65,51.7,51.64,51.68,129176.0,46.8936,46.939,46.8845,46.9208,129176.0
2023-02-01 11:20:00,51.68,51.78,51.68,51.74,205402.0,46.9208,47.0116,46.9208,46.9753,205402.0
2023-02-01 11:30:00,51.74,51.83,51.73,51.77,169982.0,46.9753,47.057,46.9662,47.0025,169982.0
2023-02-01 11:40:00,51.77,51.84,51.76,51.78,191128.0,47.0025,47.0661,46.9935,47.0116,191128.0
2023-02-01 11:50:00,51.78,51.79,51.67,51.68,135493.0,47.0116,47.0207,46.9117,46.9208,135493.0
2023-02-01 12:00:00,51.68,51.68,51.62,51.65,155815.0,46.9208,46.9208,46.8663,46.8936,155815.0
2023-02-01 12:10:00,51.64,51.65,51.52,51.54,205043.0,46.8845,46.8936,46.7756,46.7937,205043.0
2023-02-01 12:20:00,51.54,51.61,51.52,51.55,206923.0,46.7937,46.8573,46.7756,46.8028,206923.0
2023-02-01 12:30:00,51.55,51.6,51.51,51.53,284026.0,46.8028,46.8482,46.7665,46.7846,284026.0
2023-02-01 12:40:00,51.53,51.55,51.46,51.48,301787.0,46.7846,46.8028,46.7211,46.7392,301787.0
2023-02-01 12:50:00,51.47,51.51,51.45,51.51,196960.0,46.7302,46.7665,46.712,46.7665,196960.0
2023-02-01 13:00:00,51.51,51.69,51.51,51.69,234739.0,46.7665,46.9299,46.7665,46.9299,234739.0
2023-02-01 13:10:00,51.68,51.7,51.56,51.58,312326.0,46.9208,46.939,46.8119,46.83,312326.0
2023-02-01 13:20:00,51.58,51.63,51.53,51.59,168971.0,46.83,46.8754,46.7846,46.8391,168971.0
2023-02-01 13:30:00,51.59,51.69,51.57,51.68,372111.0,46.8391,46.9299,46.8209,46.9208,372111.0
2023-02-01 13:40:00,51.69,51.72,51.64,51.7,322308.0,46.9299,46.9571,46.8845,46.939,322308.0
2023-02-01 13:50:00,51.7,51.82,51.69,51.73,362303.0,46.939,47.0479,46.9299,46.9662,362303.0
2023-02-01 14:00:00,51.71,51.86,51.51,51.81,346674.0,46.9481,47.0842,46.7665,47.0388,346674.0
2023-02-01 14:10:00,51.8,51.88,51.66,51.7,221023.0,47.0298,47.1024,46.9027,46.939,221023.0
2023-02-01 14:20:00,51.69,51.74,51.66,51.69,131997.0,46.9299,46.9753,46.9027,46.9299,131997.0
2023-02-01 14:30:00,51.69,51.98,51.41,51.95,755269.0,46.9299,47.1932,46.6757,47.166,755269.0
2023-02-01 14:40:00,51.96,52.3,51.85,52.18,926436.0,47.175,47.4837,47.0752,47.3748,926436.0
2023-02-01 14:50:00,52.17,52.35,52.16,52.23,639589.0,47.3657,47.5291,47.3566,47.4202,639589.0
2023-02-01 15:00:00,52.24,52.6,52.22,52.55,767888.0,47.4292,47.7561,47.4111,47.7107,767888.0
2023-02-01 15:10:00,52.55,52.7,52.36,52.49,840179.0,47.7107,47.8469,47.5382,47.6562,840179.0
2023-02-01 15:20:00,52.48,52.56,52.38,52.54,429470.0,47.6471,47.7198,47.5564,47.7016,429470.0
2023-02-01 15:30:00,52.54,52.72,52.53,52.63,1106084.0,47.7016,47.865,47.6925,47.7833,1106084.0
2023-02-01 15:40:00,52.62,52.74,52.41,52.44,635000.0,47.7743,47.8832,47.5836,47.6108,635000.0
2023-02-01 15:50:00,52.43,52.43,52.12,52.16,1856566.0,47.6018,47.6018,47.3203,47.3566,1856566.0
2023-02-02 09:30:00,52.58,52.73,52.17,52.2,961325.0,47.7379,47.8741,47.3657,47.3929,961325.0
2023-02-02 09:40:00,52.2,52.55,52.06,52.53,853586.0,47.3929,47.7107,47.2658,47.6925,853586.0
2023-02-02 09:50:00,52.53,52.59,52.36,52.45,351582.0,47.6925,47.747,47.5382,47.6199,351582.0
2023-02-02 10:00:00,52.45,52.62,52.37,52.55,394462.0,47.6199,47.7743,47.5473,47.7107,394462.0
2023-02-02 10:10:00,52.55,52.6,52.47,52.59,220044.0,47.7107,47.7561,47.6381,47.747,220044.0
2023-02-02 10:20:00,52.6,52.83,52.55,52.78,615451.0,47.7561,47.9649,47.7107,47.9195,615451.0
2023-02-02 10:30:00,52.78,52.95,52.75,52.91,508100.0,47.9195,48.0739,47.8923,48.0375,508100.0
2023-02-02 10:40:00,52.91,53.11,52.86,53.11,588876.0,48.0375,48.2191,47.9922,48.2191,588876.0
2023-02-02 10:50:00,53.11,53.23,53.06,53.14,421614.0,48.2191,48.3281,48.1737,48.2464,421614.0
2023-02-02 11:00:00,53.14,53.17,53.03,53.06,488058.0,48.2464,48.2736,48.1465,48.1737,488058.0
2023-02-02 11:10:00,53.06,53.09,52.74,52.76,551876.0,48.1737,48.201,47.8832,47.9014,551876.0
2023-02-02 11:20:00,52.77,52.88,52.75,52.79,473766.0,47.9104,48.0103,47.8923,47.9286,473766.0
2023-02-02 11:30:00,52.8,52.94,52.75,52.77,577187.0,47.9377,48.0648,47.8923,47.9104,577187.0
2023-02-02 11:40:00,52.78,52.79,52.66,52.69,369648.0,47.9195,47.9286,47.8106,47.8378,369648.0
2023-02-02 11:50:00,52.7,52.71,52.51,52.56,323872.0,47.8469,47.856,47.6744,47.7198,323872.0
2023-02-02 12:00:00,52.55,52.61,52.48,52.54,445845.0,47.7107,47.7652,47.6471,47.7016,445845.0
2023-02-02 12:10:00,52.54,52.59,52.48,52.48,349831.0,47.7016,47.747,47.6471,47.6471,349831.0
2023-02-02 12:20:00,52.48,52.53,52.45,52.47,262683.0,47.6471,47.6925,47.6199,47.6381,262683.0
2023-02-02 12:30:00,52.48,52.6,52.46,52.55,426002.0,47.6471,47.7561,47.629,47.7107,426002.0
2023-02-02 12:40:00,52.53,52.55,52.44,52.46,240392.0,47.6925,47.7107,47.6108,47.629,240392.0
2023-02-02 12:50:00,52.46,52.51,52.4,52.51,239488.0,47.629,47.6744,47.5745,47.6744,239488.0
2023-02-02 13:00:00,52.51,52.56,52.4,52.41,189701.0,47.6744,47.7198,47.5745,47.5836,189701.0
2023-02-02 13:10:00,52.41,52.43,52.34,52.38,301860.0,47.5836,47.6018,47.52,47.5564,301860.0
2023-02-02 13:20:00,52.38,52.41,52.33,52.38,274217.0,47.5564,47.5836,47.511,47.5564,274217.0
2023-02-02 13:30:00,52.38,52.47,52.32,52.43,283461.0,47.5564,47.6381,47.5019,47.6018,283461.0
2023-02-02 13:40:00,52.43,52.49,52.36,52.38,343723.0,47.6018,47.6562,47.5382,47.5564,343723.0
2023-02-02 13:50:00,52.38,52.4,52.31,52.34,335483.0,47.5564,47.5745,47.4928,47.52,335483.0
2023-02-02 14:00:00,52.35,52.47,52.34,52.38,275147.0,47.5291,47.6381,47.52,47.5564,275147.0
2023-02-02 14:10:00,52.37,52.37,52.22,52.24,839992.0,47.5473,47.5473,47.4111,47.4292,839992.0
2023-02-02 14:20:00,52.23,52.29,52.17,52.2,460048.0,47.4202,47.4746,47.3657,47.3929,460048.0
2023-02-02 14:30:00,52.2,52.22,51.96,52.0,500450.0,47.3929,47.4111,47.175,47.2114,500450.0
2023-02-02 14:40:00,52.0,52.01,51.83,51.93,313101.0,47.2114,47.2204,47.057,47.1478,313101.0
2023-02-02 14:50:00,51.93,52.02,51.79,51.82,373083.0,47.1478,47.2295,47.0207,47.0479,373083.0
2023-02-02 15:00:00,51.81,51.89,51.72,51.85,309771.0,47.0388,47.1115,46.9571,47.0752,309771.0
2023-02-02 15:10:00,51.85,52.04,51.84,52.02,326152.0,47.0752,47.2477,47.0661,47.2295,326152.0
2023-02-02 15:20:00,52.01,52.13,51.96,52.11,303313.0,47.2204,47.3294,47.175,47.3112,303313.0
2023-02-02 15:30:00,52.11,52.2,52.1,52.13,305748.0,47.3112,47.3929,47.3021,47.3294,305748.0
2023-02-02 15:40:00,52.13,52.14,52.04,52.13,460892.0,47.3294,47.3385,47.2477,47.3294,460892.0
2023-02-02 15:50:00,52.13,52.25,52.12,52.23,1594131.0,47.3294,47.4383,47.3203,47.4202,1594131.0
2023-02-03 09:30:00,51.02,51.27,50.93,51.21,883374.0,46.7853,47.0145,46.7027,46.9595,883374.0
2023-02-03 09:40:00,51.21,51.49,51.2,51.46,796352.0,46.9595,47.2163,46.9503,47.1887,796352.0
2023-02-03 09:50:00,51.45,51.55,51.18,51.19,535238.0,47.1796,47.2713,46.932,46.9412,535238.0
2023-02-03 10:00:00,51.18,51.25,51.05,51.23,389411.0,46.932,46.9962,46.8128,46.9778,389411.0
2023-02-03 10:10:00,51.23,51.37,51.18,51.28,319338.0,46.9778,47.1062,46.932,47.0237,319338.0
2023-02-03 10:20:00,51.29,51.36,51.28,51.3,352852.0,47.0329,47.097,47.0237,47.042,352852.0
2023-02-03 10:30:00,51.29,51.49,51.29,51.46,588344.0,47.0329,47.2163,47.0329,47.1887,588344.0
2023-02-03 10:40:00,51.46,51.5,51.36,51.46,228860.0,47.1887,47.2254,47.097,47.1887,228860.0
2023-02-03 10:50:00,51.46,51.46,51.26,51.34,303935.0,47.1887,47.1887,47.0053,47.0787,303935.0
2023-02-03 11:00:00,51.34,51.38,51.1,51.12,287015.0,47.0787,47.1154,46.8586,46.877,287015.0
2023-02-03 11:10:00,51.12,51.24,51.07,51.2,517989.0,46.877,46.987,46.8311,46.9503,517989.0
2023-02-03 11:20:00,51.2,51.28,51.17,51.24,351842.0,46.9503,47.0237,46.9228,46.987,351842.0
2023-02-03 11:30:00,51.24,51.4,51.23,51.26,372269.0,46.987,47.1337,46.9778,47.0053,372269.0
2023-02-03 11:40:00,51.27,51.4,51.24,51.29,212659.0,47.0145,47.1337,46.987,47.0329,212659.0
2023-02-03 11:50:00,51.28,51.43,51.28,51.32,192650.0,47.0237,47.1612,47.0237,47.0604,192650.0
2023-02-03 12:00:00,51.31,51.33,51.22,51.24,381524.0,47.0512,47.0695,46.9687,46.987,381524.0
2023-02-03 12:10:00,51.25,51.41,51.24,51.3,392408.0,46.9962,47.1429,46.987,47.042,392408.0
2023-02-03 12:20:00,51.3,51.38,51.27,51.29,264593.0,47.042,47.1154,47.0145,47.0329,264593.0
2023-02-03 12:30:00,51.29,51.35,51.26,51.32,262310.0,47.0329,47.0879,47.0053,47.0604,262310.0
2023-02-03 12:40:00,51.31,51.34,51.22,51.23,179845.0,47.0512,47.0787,46.9687,46.9778,179845.0
2023-02-03 12:50:00,51.23,51.27,50.97,51.0,451032.0,46.9778,47.0145,46.7394,46.7669,451032.0
2023-02-03 13:00:00,51.0,51.1,50.94,50.95,652082.0,46.7669,46.8586,46.7119,46.7211,652082.0
2023-02-03 13:10:00,50.96,51.04,50.9,51.01,235855.0,46.7302,46.8036,46.6752,46.7761,235855.0
2023-02-03 13:20:00,51.0,51.02,50.8,50.85,279600.0,46.7669,46.7853,46.5835,46.6294,279600.0
2023-02-03 13:30:00,50.84,50.94,50.8,50.94,326248.0,46.6202,46.7119,46.5835,46.7119,326248.0
2023-02-03 13:40:00,50.94,50.94,50.67,50.77,363709.0,46.7119,46.7119,46.4643,46.556,363709.0
2023-02-03 13:50:00,50.77,50.9,50.77,50.88,196393.0,46.556,46.6752,46.556,46.6569,196393.0
2023-02-03 14:00:00,50.87,50.9,50.81,50.83,144637.0,46.6477,46.6752,46.5927,46.611,144637.0
2023-02-03 14:10:00,50.84,50.89,50.76,50.83,157264.0,46.6202,46.6661,46.5468,46.611,157264.0
2023-02-03 14:20:00,50.83,50.88,50.77,50.87,171574.0,46.611,46.6569,46.556,46.6477,171574.0
2023-02-03 14:30:00,50.86,50.86,50.74,50.82,272224.0,46.6385,46.6385,46.5285,46.6019,272224.0
2023-02-03 14:40:00,50.82,50.83,50.69,50.7,243327.0,46.6019,46.611,46.4827,46.4918,243327.0
2023-02-03 14:50:00,50.71,50.73,50.6,50.64,265328.0,46.501,46.5193,46.4001,46.4368,265328.0
2023-02-03 15:00:00,50.63,50.7,50.53,50.69,427932.0,46.4276,46.4918,46.3359,46.4827,427932.0
2023-02-03 15:10:00,50.69,50.9,50.68,50.86,313266.0,46.4827,46.6752,46.4735,46.6385,313266.0
2023-02-03 15:20:00,50.87,50.88,50.73,50.75,260786.0,46.6477,46.6569,46.5193,46.5377,260786.0
2023-02-03 15:30:00,50.76,50.81,50.68,50.72,330044.0,46.5468,46.5927,46.4735,46.5102,330044.0
2023-02-03 15:40:00,50.72,50.78,50.65,50.7,597166.0,46.5102,46.5652,46.446,46.4918,597166.0
2023-02-03 15:50:00,50.69,50.96,50.68,50.94,1855941.0,46.4827,46.7302,46.4735,46.7119,1855941.0
2023-02-06 09:30:00,50.4,50.72,50.35,50.58,517108.0,46.2167,46.5102,46.1709,46.3818,517108.0
2023-02-06 09:40:00,50.59,50.61,50.3,50.33,404591.0,46.391,46.4093,46.125,46.1525,404591.0
2023-02-06 09:50:00,50.32,50.35,50.17,50.26,647363.0,46.1434,46.1709,46.0058,46.0883,647363.0
2023-02-06 10:00:00,50.27,50.35,50.13,50.21,483430.0,46.0975,46.1709,45.9691,46.0425,483430.0
2023-02-06 10:10:00,50.2,50.2,49.98,50.02,523160.0,46.0333,46.0333,45.8316,45.8683,523160.0
2023-02-06 10:20:00,50.03,50.22,50.01,50.16,374939.0,45.8774,46.0517,45.8591,45.9966,374939.0
2023-02-06 10:30:00,50.15,50.15,49.94,49.94,308759.0,45.9875,45.9875,45.7949,45.7949,308759.0
2023-02-06 10:40:00,49.95,50.03,49.91,50.01,296269.0,45.8041,45.8774,45.7674,45.8591,296269.0
2023-02-06 10:50:00,50.01,50.17,49.99,50.16,285720.0,45.8591,46.0058,45.8408,45.9966,285720.0
2023-02-06 11:00:00,50.15,50.35,50.11,50.3,243391.0,45.9875,46.1709,45.9508,46.125,243391.0
2023-02-06 11:10:00,50.29,50.45,50.27,50.41,161849.0,46.1159,46.2626,46.0975,46.2259,161849.0
2023-02-06 11:20:00,50.41,50.48,50.28,50.45,273720.0,46.2259,46.2901,46.1067,46.2626,273720.0
2023-02-06 11:30:00,50.45,50.46,50.32,50.39,138292.0,46.2626,46.2717,46.1434,46.2076,138292.0
2023-02-06 11:40:00,50.39,50.48,50.35,50.41,110326.0,46.2076,46.2901,46.1709,46.2259,110326.0
2023-02-06 11:50:00,50.41,50.48,50.38,50.48,143246.0,46.2259,46.2901,46.1984,46.2901,143246.0
2023-02-06 12:00:00,50.48,50.53,50.42,50.52,131170.0,46.2901,46.3359,46.2351,46.3268,131170.0
2023-02-06 12:10:00,50.53,50.54,50.42,50.42,123789.0,46.3359,46.3451,46.2351,46.2351,123789.0
2023-02-06 12:20:00,50.41,50.48,50.39,50.47,118321.0,46.2259,46.2901,46.2076,46.2809,118321.0
2023-02-06 12:30:00,50.46,50.65,50.45,50.63,178585.0,46.2717,46.446,46.2626,46.4276,178585.0
2023-02-06 12:40:00,50.63,50.75,50.63,50.71,150785.0,46.4276,46.5377,46.4276,46.501,150785.0
2023-02-06 12:50:00,50.71,50.73,50.67,50.69,99633.0,46.501,46.5193,46.4643,46.4827,99633.0
2023-02-06 13:00:00,50.69,50.82,50.66,50.81,207710.0,46.4827,46.6019,46.4551,46.5927,207710.0
2023-02-06 13:10:00,50.82,50.82,50.69,50.82,169317.0,46.6019,46.6019,46.4827,46.6019,169317.0
2023-02-06 13:20:00,50.82,50.84,50.76,50.78,147298.0,46.6019,46.6202,46.5468,46.5652,147298.0
2023-02-06 13:30:00,50.78,50.81,50.75,50.77,116344.0,46.5652,46.5927,46.5377,46.556,116344.0
2023-02-06 13:40:00,50.78,50.78,50.64,50.68,144198.0,46.5652,46.5652,46.4368,46.4735,144198.0
2023-02-06 13:50:00,50.67,50.82,50.67,50.78,142355.0,46.4643,46.6019,46.4643,46.5652,142355.0
2023-02-06 14:00:00,50.79,50.88,50.79,50.85,131370.0,46.5744,46.6569,46.5744,46.6294,131370.0
2023-02-06 14:10:00,50.85,50.94,50.84,50.91,201113.0,46.6294,46.7119,46.6202,46.6844,201113.0
2023-02-06 14:20:00,50.91,50.92,50.87,50.89,86704.0,46.6844,46.6936,46.6477,46.6661,86704.0
2023-02-06 14:30:00,50.89,50.91,50.85,50.89,94619.0,46.6661,46.6844,46.6294,46.6661,94619.0
2023-02-06 14:40:00,50.89,50.9,50.82,50.87,207262.0,46.6661,46.6752,46.6019,46.6477,207262.0
2023-02-06 14:50:00,50.87,50.99,50.82,50.99,116904.0,46.6477,46.7578,46.6019,46.7578,116904.0
2023-02-06 15:00:00,50.98,50.99,50.85,50.92,124868.0,46.7486,46.7578,46.6294,46.6936,124868.0
2023-02-06 15:10:00,50.93,50.93,50.88,50.9,149899.0,46.7027,46.7027,46.6569,46.6752,149899.0
2023-02-06 15:20:00,50.9,50.94,50.83,50.87,181842.0,46.6752,46.7119,46.611,46.6477,181842.0
2023-02-06 15:30:00,50.87,50.92,50.82,50.87,296998.0,46.6477,46.6936,46.6019,46.6477,296998.0
2023-02-06 15:40:00,50.88,50.9,50.75,50.77,442928.0,46.6569,46.6752,46.5377,46.556,442928.0
2023-02-06 15:50:00,50.76,50.93,50.74,50.87,2000396.0,46.5468,46.7027,46.5285,46.6477,2000396.0
2023-02-07 09:30:00,50.67,50.79,50.59,50.75,468789.0,46.4643,46.5744,46.391,46.5377,468789.0
2023-02-07 09:40:00,50.75,50.88,50.67,50.8,582611.0,46.5377,46.6569,46.4643,46.5835,582611.0
2023-02-07 09:50:00,50.81,50.91,50.78,50.88,251777.0,46.5927,46.6844,46.5652,46.6569,251777.0
2023-02-07 10:00:00,50.88,50.88,50.68,50.74,139532.0,46.6569,46.6569,46.4735,46.5285,139532.0
2023-02-07 10:10:00,50.74,50.76,50.63,50.71,138259.0,46.5285,46.5468,46.4276,46.501,138259.0
2023-02-07 10:20:00,50.71,50.75,50.62,50.69,208244.0,46.501,46.5377,46.4185,46.4827,208244.0
2023-02-07 10:30:00,50.69,50.78,50.61,50.77,124732.0,46.4827,46.5652,46.4093,46.556,124732.0
2023-02-07 10:40:00,50.76,50.81,50.7,50.8,95871.0,46.5468,46.5927,46.4918,46.5835,95871.0
2023-02-07 10:50:00,50.81,50.9,50.79,50.89,258499.0,46.5927,46.6752,46.5744,46.6661,258499.0
2023-02-07 11:00:00,50.89,50.98,50.83,50.94,160981.0,46.6661,46.7486,46.611,46.7119,160981.0
2023-02-07 11:10:00,50.95,50.99,50.92,50.94,149262.0,46.7211,46.7578,46.6936,46.7119,149262.0
2023-02-07 11:20:00,50.95,50.98,50.92,50.96,120844.0,46.7211,46.7486,46.6936,46.7302,120844.0
2023-02-07 11:30:00,50.97,51.18,50.94,51.18,292518.0,46.7394,46.932,46.7119,46.932,292518.0
2023-02-07 11:40:00,51.18,51.29,51.17,51.28,270642.0,46.932,47.0329,46.9228,47.0237,270642.0
2023-02-07 11:50:00,51.29,51.38,51.27,51.32,240228.0,47.0329,47.1154,47.0145,47.0604,240228.0
2023-02-07 12:00:00,51.32,51.4,51.28,51.39,121639.0,47.0604,47.1337,47.0237,47.1246,121639.0
2023-02-07 12:10:00,51.39,51.44,51.35,51.36,166446.0,47.1246,47.1704,47.0879,47.097,166446.0
2023-02-07 12:20:00,51.36,51.38,51.24,51.28,161861.0,47.097,47.1154,46.987,47.0237,161861.0
2023-02-07 12:30:00,51.28,51.28,51.13,51.26,113018.0,47.0237,47.0237,46.8861,47.0053,113018.0
2023-02-07 12:40:00,51.26,51.7,51.22,51.69,511338.0,47.0053,47.4088,46.9687,47.3997,511338.0
2023-02-07 12:50:00,51.69,51.76,51.57,51.67,410995.0,47.3997,47.4638,47.2896,47.3813,410995.0
2023-02-07 13:00:00,51.66,51.72,51.37,51.38,342334.0,47.3721,47.4272,47.1062,47.1154,342334.0
2023-02-07 13:10:00,51.39,51.45,51.1,51.27,406073.0,47.1246,47.1796,46.8586,47.0145,406073.0
2023-02-07 13:20:00,51.27,51.28,50.92,50.94,320718.0,47.0145,47.0237,46.6936,46.7119,320718.0
2023-02-07 13:30:00,50.93,50.93,50.72,50.89,373528.0,46.7027,46.7027,46.5102,46.6661,373528.0
2023-02-07 13:40:00,50.9,51.0,50.79,50.81,158667.0,46.6752,46.7669,46.5744,46.5927,158667.0
2023-02-07 13:50:00,50.81,50.95,50.81,50.91,168805.0,46.5927,46.7211,46.5927,46.6844,168805.0
2023-02-07 14:00:00,50.9,51.25,50.89,51.21,284420.0,46.6752,46.9962,46.6661,46.9595,284420.0
2023-02-07 14:10:00,51.21,51.26,51.14,51.2,229952.0,46.9595,47.0053,46.8953,46.9503,229952.0
2023-02-07 14:20:00,51.2,51.31,51.13,51.28,182796.0,46.9503,47.0512,46.8861,47.0237,182796.0
2023-02-07 14:30:00,51.28,51.38,51.24,51.29,185884.0,47.0237,47.1154,46.987,47.0329,185884.0
2023-02-07 14:40:00,51.28,51.37,51.25,51.3,158465.0,47.0237,47.1062,46.9962,47.042,158465.0
2023-02-07 14:50:00,51.31,51.33,51.22,51.27,255545.0,47.0512,47.0695,46.9687,47.0145,255545.0
2023-02-07 15:00:00,51.27,51.37,51.1,51.12,262433.0,47.0145,47.1062,46.8586,46.877,262433.0
2023-02-07 15:10:00,51.12,51.26,51.1,51.24,206378.0,46.877,47.0053,46.8586,46.987,206378.0
2023-02-07 15:20:00,51.24,51.34,51.23,51.32,212106.0,46.987,47.0787,46.9778,47.0604,212106.0
2023-02-07 15:30:00,51.32,51.33,51.2,51.33,273725.0,47.0604,47.0695,46.9503,47.0695,273725.0
2023-02-07 15:40:00,51.33,51.35,51.27,51.3,399110.0,47.0695,47.0879,47.0145,47.042,399110.0
2023-02-07 15:50:00,51.3,51.38,51.09,51.12,1787376.0,47.042,47.1154,46.8495,46.877,1787376.0
2023-02-08 09:30:00,50.77,50.89,50.6,50.87,375167.0,46.556,46.6661,46.4001,46.6477,375167.0
2023-02-08 09:40:00,50.87,51.18,50.85,51.15,330943.0,46.6477,46.932,46.6294,46.9045,330943.0
2023-02-08 09:50:00,51.14,51.23,51.03,51.2,162256.0,46.8953,46.9778,46.7944,46.9503,162256.0
2023-02-08 10:00:00,51.19,51.35,51.13,51.26,196159.0,46.9412,47.0879,46.8861,47.0053,196159.0
2023-02-08 10:10:00,51.25,51.51,51.24,51.5,204468.0,46.9962,47.2346,46.987,47.2254,204468.0
2023-02-08 10:20:00,51.5,51.5,51.27,51.33,277791.0,47.2254,47.2254,47.0145,47.0695,277791.0
2023-02-08 10:30:00,51.33,51.36,51.15,51.34,241964.0,47.0695,47.097,46.9045,47.0787,241964.0
2023-02-08 10:40:00,51.34,51.41,51.3,51.4,154118.0,47.0787,47.1429,47.042,47.1337,154118.0
2023-02-08 10:50:00,51.4,51.4,51.23,51.3,202235.0,47.1337,47.1337,46.9778,47.042,202235.0
2023-02-08 11:00:00,51.29,51.29,51.16,51.2,113685.0,47.0329,47.0329,46.9136,46.9503,113685.0
2023-02-08 11:10:00,51.21,51.22,51.12,51.21,276999.0,46.9595,46.9687,46.877,46.9595,276999.0
2023-02-08 11:20:00,51.2,51.24,50.98,51.05,340853.0,46.9503,46.987,46.7486,46.8128,340853.0
2023-02-08 11:30:00,51.04,51.06,50.94,50.97,192193.0,46.8036,46.8219,46.7119,46.7394,192193.0
2023-02-08 11:40:00,50.96,51.0,50.87,50.98,141835.0,46.7302,46.7669,46.6477,46.7486,141835.0
2023-02-08 11:50:00,50.97,51.07,50.91,51.06,114504.0,46.7394,46.8311,46.6844,46.8219,114504.0
2023-02-08 12:00:00,51.05,51.14,51.01,51.13,137189.0,46.8128,46.8953,46.7761,46.8861,137189.0
2023-02-08 12:10:00,51.13,51.17,51.06,51.11,87244.0,46.8861,46.9228,46.8219,46.8678,87244.0
2023-02-08 12:20:00,51.1,51.16,51.07,51.16,159574.0,46.8586,46.9136,46.8311,46.9136,159574.0
2023-02-08 12:30:00,51.16,51.2,51.08,51.1,151267.0,46.9136,46.9503,46.8403,46.8586,151267.0
2023-02-08 12:40:00,51.1,51.1,51.03,51.1,79377.0,46.8586,46.8586,46.7944,46.8586,79377.0
2023-02-08 12:50:00,51.1,51.18,51.06,51.18,150787.0,46.8586,46.932,46.8219,46.932,150787.0
2023-02-08 13:00:00,51.18,51.24,51.15,51.16,271712.0,46.932,46.987,46.9045,46.9136,271712.0
2023-02-08 13:10:00,51.16,51.28,51.16,51.24,176004.0,46.9136,47.0237,46.9136,46.987,176004.0
2023-02-08 13:20:00,51.25,51.4,51.24,51.29,218833.0,46.9962,47.1337,46.987,47.0329,218833.0
2023-02-08 13:30:00,51.28,51.33,51.25,51.28,125308.0,47.0237,47.0695,46.9962,47.0237,125308.0
2023-02-08 13:40:00,51.29,51.31,51.24,51.25,82399.0,47.0329,47.0512,46.987,46.9962,82399.0
2023-02-08 13:50:00,51.24,51.3,51.23,51.28,71823.0,46.987,47.042,46.9778,47.0237,71823.0
2023-02-08 14:00:00,51.29,51.29,51.2,51.23,90987.0,47.0329,47.0329,46.9503,46.9778,90987.0
2023-02-08 14:10:00,51.22,51.36,51.21,51.33,80225.0,46.9687,47.097,46.9595,47.0695,80225.0
2023-02-08 14:20:00,51.33,51.33,51.16,51.16,90443.0,47.0695,47.0695,46.9136,46.9136,90443.0
2023-02-08 14:30:00,51.17,51.17,51.08,51.09,119185.0,46.9228,46.9228,46.8403,46.8495,119185.0
2023-02-08 14:40:00,51.09,51.11,51.02,51.06,127373.0,46.8495,46.8678,46.7853,46.8219,127373.0
2023-02-08 14:50:00,51.05,51.13,51.04,51.12,83070.0,46.8128,46.8861,46.8036,46.877,83070.0
2023-02-08 15:00:00,51.11,51.16,51.05,51.1,141035.0,46.8678,46.9136,46.8128,46.8586,141035.0
2023-02-08 15:10:00,51.1,51.12,51.04,51.05,131188.0,46.8586,46.877,46.8036,46.8128,131188.0
2023-02-08 15:20:00,51.05,51.18,51.04,51.12,167591.0,46.8128,46.932,46.8036,46.877,167591.0
2023-02-08 15:30:00,51.11,51.16,51.08,51.13,317282.0,46.8678,46.9136,46.8403,46.8861,317282.0
2023-02-08 15:40:00,51.12,51.13,51.0,51.04,278732.0,46.877,46.8861,46.7669,46.8036,278732.0
2023-02-08 15:50:00,51.04,51.2,51.03,51.16,1326366.0,46.8036,46.9503,46.7944,46.9136,1326366.0
2023-02-09 09:30:00,51.35,51.46,51.19,51.23,406138.0,47.0879,47.1887,46.9412,46.9778,406138.0
2023-02-09 09:40:00,51.24,51.37,51.2,51.35,190325.0,46.987,47.1062,46.9503,47.0879,190325.0
2023-02-09 09:50:00,51.35,51.43,51.1,51.19,233654.0,47.0879,47.1612,46.8586,46.9412,233654.0
2023-02-09 10:00:00,51.2,51.21,51.0,51.02,285154.0,46.9503,46.9595,46.7669,46.7853,285154.0
2023-02-09 10:10:00,51.02,51.23,50.97,51.22,202433.0,46.7853,46.9778,46.7394,46.9687,202433.0
2023-02-09 10:20:00,51.22,51.27,50.99,51.03,139450.0,46.9687,47.0145,46.7578,46.7944,139450.0
2023-02-09 10:30:00,51.02,51.07,50.97,51.05,137729.0,46.7853,46.8311,46.7394,46.8128,137729.0
2023-02-09 10:40:00,51.05,51.13,51.0,51.07,182014.0,46.8128,46.8861,46.7669,46.8311,182014.0
2023-02-09 10:50:00,51.08,51.14,51.01,51.08,126511.0,46.8403,46.8953,46.7761,46.8403,126511.0
2023-02-09 11:00:00,51.07,51.07,50.82,50.91,210375.0,46.8311,46.8311,46.6019,46.6844,210375.0
2023-02-09 11:10:00,50.9,50.91,50.84,50.87,148331.0,46.6752,46.6844,46.6202,46.6477,148331.0
2023-02-09 11:20:00,50.87,50.88,50.8,50.87,150829.0,46.6477,46.6569,46.5835,46.6477,150829.0
2023-02-09 11:30:00,50.87,50.9,50.81,50.88,145206.0,46.6477,46.6752,46.5927,46.6569,145206.0
2023-02-09 11:40:00,50.88,50.91,50.78,50.84,147353.0,46.6569,46.6844,46.5652,46.6202,147353.0
2023-02-09 11:50:00,50.84,50.85,50.77,50.85,138594.0,46.6202,46.6294,46.556,46.6294,138594.0
2023-02-09 12:00:00,50.85,50.98,50.84,50.98,119646.0,46.6294,46.7486,46.6202,46.7486,119646.0
2023-02-09 12:10:00,50.97,51.01,50.91,51.0,124381.0,46.7394,46.7761,46.6844,46.7669,124381.0
2023-02-09 12:20:00,50.99,51.04,50.94,50.95,114774.0,46.7578,46.8036,46.7119,46.7211,114774.0
2023-02-09 12:30:00,50.94,50.96,50.79,50.8,159123.0,46.7119,46.7302,46.5744,46.5835,159123.0
2023-02-09 12:40:00,50.8,50.87,50.72,50.73,146801.0,46.5835,46.6477,46.5102,46.5193,146801.0
2023-02-09 12:50:00,50.72,50.83,50.71,50.83,113203.0,46.5102,46.611,46.501,46.611,113203.0
2023-02-09 13:00:00,50.82,50.86,50.72,50.82,131148.0,46.6019,46.6385,46.5102,46.6019,131148.0
2023-02-09 13:10:00,50.81,50.84,50.74,50.75,88902.0,46.5927,46.6202,46.5285,46.5377,88902.0
2023-02-09 13:20:00,50.74,50.8,50.69,50.75,88719.0,46.5285,46.5835,46.4827,46.5377,88719.0
2023-02-09 13:30:00,50.75,50.83,50.7,50.72,88024.0,46.5377,46.611,46.4918,46.5102,88024.0
2023-02-09 13:40:00,50.72,50.73,50.65,50.7,111259.0,46.5102,46.5193,46.446,46.4918,111259.0
2023-02-09 13:50:00,50.7,50.71,50.65,50.69,117704.0,46.4918,46.501,46.446,46.4827,117704.0
2023-02-09 14:00:00,50.69,50.73,50.66,50.7,84874.0,46.4827,46.5193,46.4551,46.4918,84874.0
2023-02-09 14:10:00,50.69,50.69,50.55,50.58,156445.0,46.4827,46.4827,46.3543,46.3818,156445.0
2023-02-09 14:20:00,50.57,50.63,50.53,50.54,156416.0,46.3726,46.4276,46.3359,46.3451,156416.0
2023-02-09 14:30:00,50.54,50.59,50.44,50.47,259131.0,46.3451,46.391,46.2534,46.2809,259131.0
2023-02-09 14:40:00,50.47,50.5,50.35,50.37,302502.0,46.2809,46.3084,46.1709,46.1892,302502.0
2023-02-09 14:50:00,50.36,50.36,50.23,50.27,426527.0,46.18,46.18,46.0608,46.0975,426527.0
2023-02-09 15:00:00,50.27,50.27,50.13,50.25,280902.0,46.0975,46.0975,45.9691,46.0792,280902.0
2023-02-09 15:10:00,50.25,50.25,50.07,50.09,264911.0,46.0792,46.0792,45.9141,45.9325,264911.0
2023-02-09 15:20:00,50.09,50.17,49.92,49.95,651496.0,45.9325,46.0058,45.7766,45.8041,651496.0
2023-02-09 15:30:00,49.95,50.06,49.85,50.06,509201.0,45.8041,45.9049,45.7124,45.9049,509201.0
2023-02-09 15:40:00,50.05,50.13,50.03,50.03,505648.0,45.8958,45.9691,45.8774,45.8774,505648.0
2023-02-09 15:50:00,50.04,50.26,49.93,50.01,2574247.0,45.8866,46.0883,45.7857,45.8591,2574247.0
2023-02-10 09:30:00,49.82,49.84,49.35,49.37,508705.0,45.6849,45.7032,45.2539,45.2722,508705.0
2023-02-10 09:40:00,49.37,49.65,49.15,49.64,717862.0,45.2722,45.529,45.0705,45.5198,717862.0
2023-02-10 09:50:00,49.64,49.75,49.5,49.51,478250.0,45.5198,45.6207,45.3914,45.4006,478250.0
2023-02-10 10:00:00,49.52,49.54,49.38,49.52,416522.0,45.4098,45.4281,45.2814,45.4098,416522.0
2023-02-10 10:10:00,49.51,49.79,49.5,49.74,322070.0,45.4006,45.6574,45.3914,45.6115,322070.0
2023-02-10 10:20:00,49.73,49.81,49.66,49.71,330845.0,45.6023,45.6757,45.5382,45.584,330845.0
2023-02-10 10:30:00,49.71,49.79,49.65,49.79,204125.0,45.584,45.6574,45.529,45.6574,204125.0
2023-02-10 10:40:00,49.78,49.79,49.63,49.69,322274.0,45.6482,45.6574,45.5106,45.5657,322274.0
2023-02-10 10:50:00,49.68,49.74,49.57,49.7,348831.0,45.5565,45.6115,45.4556,45.5748,348831.0
2023-02-10 11:00:00,49.69,49.94,49.69,49.91,308941.0,45.5657,45.7949,45.5657,45.7674,308941.0
2023-02-10 11:10:00,49.91,49.94,49.81,49.94,261329.0,45.7674,45.7949,45.6757,45.7949,261329.0
2023-02-10 11:20:00,49.91,49.94,49.74,49.77,218121.0,45.7674,45.7949,45.6115,45.639,218121.0
2023-02-10 11:30:00,49.77,49.86,49.74,49.84,304318.0,45.639,45.7216,45.6115,45.7032,304318.0
2023-02-10 11:40:00,49.83,49.93,49.8,49.88,181096.0,45.694,45.7857,45.6665,45.7399,181096.0
2023-02-10 11:50:00,49.88,49.92,49.8,49.82,247038.0,45.7399,45.7766,45.6665,45.6849,247038.0
2023-02-10 12:00:00,49.82,49.89,49.81,49.85,173850.0,45.6849,45.7491,45.6757,45.7124,173850.0
2023-02-10 12:10:00,49.84,49.88,49.74,49.83,332236.0,45.7032,45.7399,45.6115,45.694,332236.0
2023-02-10 12:20:00,49.83,49.87,49.66,49.73,301343.0,45.694,45.7307,45.5382,45.6023,301343.0
2023-02-10 12:30:00,49.73,49.82,49.69,49.72,114436.0,45.6023,45.6849,45.5657,45.5932,114436.0
2023-02-10 12:40:00,49.73,49.78,49.71,49.73,91762.0,45.6023,45.6482,45.584,45.6023,91762.0
2023-02-10 12:50:00,49.74,49.84,49.72,49.82,141735.0,45.6115,45.7032,45.5932,45.6849,141735.0
2023-02-10 13:00:00,49.82,49.84,49.8,49.84,95230.0,45.6849,45.7032,45.6665,45.7032,95230.0
2023-02-10 13:10:00,49.84,49.96,49.8,49.96,138956.0,45.7032,45.8133,45.6665,45.8133,138956.0
2023-02-10 13:20:00,49.96,50.02,49.85,49.93,321289.0,45.8133,45.8683,45.7124,45.7857,321289.0
2023-02-10 13:30:00,49.93,49.95,49.89,49.91,123218.0,45.7857,45.8041,45.7491,45.7674,123218.0
2023-02-10 13:40:00,49.91,49.92,49.82,49.89,100159.0,45.7674,45.7766,45.6849,45.7491,100159.0
2023-02-10 13:50:00,49.88,49.9,49.78,49.79,93162.0,45.7399,45.7582,45.6482,45.6574,93162.0
2023-02-10 14:00:00,49.79,49.79,49.73,49.74,194425.0,45.6574,45.6574,45.6023,45.6115,194425.0
2023-02-10 14:10:00,49.75,49.84,49.71,49.78,193068.0,45.6207,45.7032,45.584,45.6482,193068.0
2023-02-10 14:20:00,49.78,49.8,49.7,49.7,134310.0,45.6482,45.6665,45.5748,45.5748,134310.0
2023-02-10 14:30:00,49.7,49.81,49.68,49.8,201083.0,45.5748,45.6757,45.5565,45.6665,201083.0
2023-02-10 14:40:00,49.8,49.81,49.68,49.72,178646.0,45.6665,45.6757,45.5565,45.5932,178646.0
2023-02-10 14:50:00,49.72,49.79,49.7,49.76,136111.0,45.5932,45.6574,45.5748,45.6299,136111.0
2023-02-10 15:00:00,49.76,49.8,49.74,49.77,178128.0,45.6299,45.6665,45.6115,45.639,178128.0
2023-02-10 15:10:00,49.77,49.85,49.76,49.82,175434.0,45.639,45.7124,45.6299,45.6849,175434.0
2023-02-10 15:20:00,49.82,49.87,49.78,49.87,167717.0,45.6849,45.7307,45.6482,45.7307,167717.0
2023-02-10 15:30:00,49.87,50.01,49.87,50.0,361163.0,45.7307,45.8591,45.7307,45.8499,361163.0
2023-02-10 15:40:00,50.01,50.1,49.94,50.08,588413.0,45.8591,45.9416,45.7949,45.9233,588413.0
2023-02-10 15:50:00,50.08,50.19,50.03,50.11,1840469.0,45.9233,46.0242,45.8774,45.9508,1840469.0
2023-02-13 09:30:00,49.99,50.29,49.92,50.29,372602.0,45.8408,46.1159,45.7766,46.1159,372602.0
2023-02-13 09:40:00,50.29,50.41,50.19,50.39,349986.0,46.1159,46.2259,46.0242,46.2076,349986.0
2023-02-13 09:50:00,50.4,50.73,50.4,50.72,319374.0,46.2167,46.5193,46.2167,46.5102,319374.0
2023-02-13 10:00:00,50.72,51.02,50.72,50.87,411915.0,46.5102,46.7853,46.5102,46.6477,411915.0
2023-02-13 10:10:00,50.86,50.88,50.77,50.78,161496.0,46.6385,46.6569,46.556,46.5652,161496.0
2023-02-13 10:20:00,50.78,50.86,50.73,50.83,195106.0,46.5652,46.6385,46.5193,46.611,195106.0
2023-02-13 10:30:00,50.84,50.87,50.76,50.8,203342.0,46.6202,46.6477,46.5468,46.5835,203342.0
2023-02-13 10:40:00,50.81,50.9,50.74,50.88,207955.0,46.5927,46.6752,46.5285,46.6569,207955.0
2023-02-13 10:50:00,50.89,50.93,50.76,50.8,152559.0,46.6661,46.7027,46.5468,46.5835,152559.0
2023-02-13 11:00:00,50.81,50.84,50.75,50.78,130748.0,46.5927,46.6202,46.5377,46.5652,130748.0
2023-02-13 11:10:00,50.77,50.82,50.74,50.75,98957.0,46.556,46.6019,46.5285,46.5377,98957.0
2023-02-13 11:20:00,50.76,50.82,50.69,50.82,166087.0,46.5468,46.6019,46.4827,46.6019,166087.0
2023-02-13 11:30:00,50.82,50.83,50.71,50.73,177899.0,46.6019,46.611,46.501,46.5193,177899.0
2023-02-13 11:40:00,50.74,50.89,50.72,50.86,144007.0,46.5285,46.6661,46.5102,46.6385,144007.0
2023-02-13 11:50:00,50.85,50.85,50.74,50.84,106283.0,46.6294,46.6294,46.5285,46.6202,106283.0
2023-02-13 12:00:00,50.83,50.9,50.82,50.89,135832.0,46.611,46.6752,46.6019,46.6661,135832.0
2023-02-13 12:10:00,50.9,50.99,50.88,50.94,258457.0,46.6752,46.7578,46.6569,46.7119,258457.0
2023-02-13 12:20:00,50.94,50.96,50.9,50.96,137731.0,46.7119,46.7302,46.6752,46.7302,137731.0
2023-02-13 12:30:00,50.97,51.01,50.92,51.01,271129.0,46.7394,46.7761,46.6936,46.7761,271129.0
2023-02-13 12:40:00,51.01,51.02,50.97,50.98,80314.0,46.7761,46.7853,46.7394,46.7486,80314.0
2023-02-13 12:50:00,50.98,51.01,50.94,50.98,126652.0,46.7486,46.7761,46.7119,46.7486,126652.0
2023-02-13 13:00:00,50.98,51.03,50.93,50.94,109306.0,46.7486,46.7944,46.7027,46.7119,109306.0
2023-02-13 13:10:00,50.94,51.0,50.92,50.98,107286.0,46.7119,46.7669,46.6936,46.7486,107286.0
2023-02-13 13:20:00,50.98,50.99,50.91,50.92,149463.0,46.7486,46.7578,46.6844,46.6936,149463.0
2023-02-13 13:30:00,50.93,51.0,50.92,50.95,79418.0,46.7027,46.7669,46.6936,46.7211,79418.0
2023-02-13 13:40:00,50.95,51.03,50.94,51.03,88607.0,46.7211,46.7944,46.7119,46.7944,88607.0
2023-02-13 13:50:00,51.03,51.07,50.99,51.06,109403.0,46.7944,46.8311,46.7578,46.8219,109403.0
2023-02-13 14:00:00,51.06,51.07,50.99,50.99,109200.0,46.8219,46.8311,46.7578,46.7578,109200.0
2023-02-13 14:10:00,51.0,51.0,50.95,50.98,104154.0,46.7669,46.7669,46.7211,46.7486,104154.0
2023-02-13 14:20:00,50.98,51.02,50.93,51.02,132149.0,46.7486,46.7853,46.7027,46.7853,132149.0
2023-02-13 14:30:00,51.02,51.04,50.92,50.97,271691.0,46.7853,46.8036,46.6936,46.7394,271691.0
2023-02-13 14:40:00,50.97,50.97,50.87,50.91,113723.0,46.7394,46.7394,46.6477,46.6844,113723.0
2023-02-13 14:50:00,50.91,50.99,50.9,50.98,139111.0,46.6844,46.7578,46.6752,46.7486,139111.0
2023-02-13 15:00:00,50.99,51.02,50.91,50.98,185351.0,46.7578,46.7853,46.6844,46.7486,185351.0
2023-02-13 15:10:00,50.98,51.01,50.96,50.99,90972.0,46.7486,46.7761,46.7302,46.7578,90972.0
2023-02-13 15:20:00,50.99,51.01,50.93,50.96,145389.0,46.7578,46.7761,46.7027,46.7302,145389.0
2023-02-13 15:30:00,50.96,51.06,50.96,51.04,237637.0,46.7302,46.8219,46.7302,46.8036,237637.0
2023-02-13 15:40:00,51.05,51.08,50.98,50.98,439554.0,46.8128,46.8403,46.7486,46.7486,439554.0
2023-02-13 15:50:00,50.98,51.02,50.91,51.01,1328170.0,46.7486,46.7853,46.6844,46.7761,1328170.0
2023-02-14 09:30:00,50.93,50.93,50.49,50.61,499639.0,46.7027,46.7027,46.2993,46.4093,499639.0
2023-02-14 09:40:00,50.61,50.89,50.49,50.89,445506.0,46.4093,46.6661,46.2993,46.6661,445506.0
2023-02-14 09:50:00,50.89,51.19,50.82,51.18,343055.0,46.6661,46.9412,46.6019,46.932,343055.0
2023-02-14 10:00:00,51.18,51.3,51.17,51.25,255563.0,46.932,47.042,46.9228,46.9962,255563.0
2023-02-14 10:10:00,51.25,51.45,51.21,51.32,299794.0,46.9962,47.1796,46.9595,47.0604,299794.0
2023-02-14 10:20:00,51.33,51.37,51.18,51.22,290613.0,47.0695,47.1062,46.932,46.9687,290613.0
2023-02-14 10:30:00,51.24,51.28,50.95,50.96,234339.0,46.987,47.0237,46.7211,46.7302,234339.0
2023-02-14 10:40:00,50.95,51.06,50.87,50.98,372221.0,46.7211,46.8219,46.6477,46.7486,372221.0
2023-02-14 10:50:00,50.98,51.0,50.8,50.92,176685.0,46.7486,46.7669,46.5835,46.6936,176685.0
2023-02-14 11:00:00,50.92,51.16,50.9,51.06,215627.0,46.6936,46.9136,46.6752,46.8219,215627.0
2023-02-14 11:10:00,51.06,51.23,51.06,51.22,154231.0,46.8219,46.9778,46.8219,46.9687,154231.0
2023-02-14 11:20:00,51.21,51.21,50.98,50.99,131879.0,46.9595,46.9595,46.7486,46.7578,131879.0
2023-02-14 11:30:00,50.98,51.04,50.9,50.94,240650.0,46.7486,46.8036,46.6752,46.7119,240650.0
2023-02-14 11:40:00,50.93,51.06,50.91,51.03,135695.0,46.7027,46.8219,46.6844,46.7944,135695.0
2023-02-14 11:50:00,51.03,51.05,50.9,51.04,186399.0,46.7944,46.8128,46.6752,46.8036,186399.0
2023-02-14 12:00:00,51.03,51.12,51.01,51.1,134554.0,46.7944,46.877,46.7761,46.8586,134554.0
2023-02-14 12:10:00,51.09,51.19,51.09,51.16,117677.0,46.8495,46.9412,46.8495,46.9136,117677.0
2023-02-14 12:20:00,51.15,51.24,51.13,51.19,101889.0,46.9045,46.987,46.8861,46.9412,101889.0
2023-02-14 12:30:00,51.18,51.23,51.16,51.21,85008.0,46.932,46.9778,46.9136,46.9595,85008.0
2023-02-14 12:40:00,51.21,51.28,51.19,51.22,128638.0,46.9595,47.0237,46.9412,46.9687,128638.0
2023-02-14 12:50:00,51.21,51.27,51.14,51.23,165969.0,46.9595,47.0145,46.8953,46.9778,165969.0
2023-02-14 13:00:00,51.22,51.47,51.21,51.36,276444.0,46.9687,47.1979,46.9595,47.097,276444.0
2023-02-14 13:10:00,51.36,51.49,51.3,51.43,287299.0,47.097,47.2163,47.042,47.1612,287299.0
2023-02-14 13:20:00,51.44,51.5,51.42,51.44,253716.0,47.1704,47.2254,47.1521,47.1704,253716.0
2023-02-14 13:30:00,51.45,51.54,51.41,51.45,233677.0,47.1796,47.2621,47.1429,47.1796,233677.0
2023-02-14 13:40:00,51.45,51.5,51.42,51.46,234058.0,47.1796,47.2254,47.1521,47.1887,234058.0
2023-02-14 13:50:00,51.46,51.54,51.44,51.48,110289.0,47.1887,47.2621,47.1704,47.2071,110289.0
2023-02-14 14:00:00,51.48,51.61,51.44,51.48,601089.0,47.2071,47.3263,47.1704,47.2071,601089.0
2023-02-14 14:10:00,51.48,51.55,51.44,51.54,117882.0,47.2071,47.2713,47.1704,47.2621,117882.0
2023-02-14 14:20:00,51.54,51.56,51.39,51.43,132127.0,47.2621,47.2804,47.1246,47.1612,132127.0
2023-02-14 14:30:00,51.43,51.52,51.41,51.46,126980.0,47.1612,47.2438,47.1429,47.1887,126980.0
2023-02-14 14:40:00,51.46,51.47,51.41,51.42,103082.0,47.1887,47.1979,47.1429,47.1521,103082.0
2023-02-14 14:50:00,51.43,51.48,51.36,51.42,122611.0,47.1612,47.2071,47.097,47.1521,122611.0
2023-02-14 15:00:00,51.42,51.46,51.36,51.41,138826.0,47.1521,47.1887,47.097,47.1429,138826.0
2023-02-14 15:10:00,51.4,51.42,51.34,51.4,118784.0,47.1337,47.1521,47.0787,47.1337,118784.0
2023-02-14 15:20:00,51.4,51.5,51.38,51.48,253496.0,47.1337,47.2254,47.1154,47.2071,253496.0
2023-02-14 15:30:00,51.48,51.59,51.43,51.52,314587.0,47.2071,47.308,47.1612,47.2438,314587.0
2023-02-14 15:40:00,51.51,51.57,51.5,51.55,338197.0,47.2346,47.2896,47.2254,47.2713,338197.0
2023-02-14 15:50:00,51.55,51.75,51.52,51.61,2032168.0,47.2713,47.4547,47.2438,47.3263,2032168.0
2023-02-15 09:30:00,50.84,51.27,50.81,51.18,430556.0,46.6202,47.0145,46.5927,46.932,430556.0
2023-02-15 09:40:00,51.2,51.41,51.14,51.39,231357.0,46.9503,47.1429,46.8953,47.1246,231357.0
2023-02-15 09:50:00,51.38,51.42,51.2,51.27,175491.0,47.1154,47.1521,46.9503,47.0145,175491.0
2023-02-15 10:00:00,51.27,51.4,51.26,51.33,192806.0,47.0145,47.1337,47.0053,47.0695,192806.0
2023-02-15 10:10:00,51.32,51.38,51.24,51.36,134092.0,47.0604,47.1154,46.987,47.097,134092.0
2023-02-15 10:20:00,51.36,51.37,51.23,51.29,120621.0,47.097,47.1062,46.9778,47.0329,120621.0
2023-02-15 10:30:00,51.3,51.46,51.27,51.43,179239.0,47.042,47.1887,47.0145,47.1612,179239.0
2023-02-15 10:40:00,51.43,51.49,51.34,51.43,188011.0,47.1612,47.2163,47.0787,47.1612,188011.0
2023-02-15 10:50:00,51.43,51.55,51.4,51.5,191216.0,47.1612,47.2713,47.1337,47.2254,191216.0
2023-02-15 11:00:00,51.49,51.67,51.48,51.66,155099.0,47.2163,47.3813,47.2071,47.3721,155099.0
2023-02-15 11:10:00,51.66,51.7,51.56,51.59,185976.0,47.3721,47.4088,47.2804,47.308,185976.0
2023-02-15 11:20:00,51.58,51.6,51.49,51.6,99238.0,47.2988,47.3171,47.2163,47.3171,99238.0
2023-02-15 11:30:00,51.61,51.62,51.47,51.49,168174.0,47.3263,47.3355,47.1979,47.2163,168174.0
2023-02-15 11:40:00,51.5,51.67,51.49,51.64,150213.0,47.2254,47.3813,47.2163,47.3538,150213.0
2023-02-15 11:50:00,51.64,51.72,51.6,51.61,140522.0,47.3538,47.4272,47.3171,47.3263,140522.0
2023-02-15 12:00:00,51.61,51.63,51.45,51.52,148780.0,47.3263,47.3446,47.1796,47.2438,148780.0
2023-02-15 12:10:00,51.52,51.53,51.42,51.48,119106.0,47.2438,47.2529,47.1521,47.2071,119106.0
2023-02-15 12:20:00,51.48,51.5,51.43,51.44,153839.0,47.2071,47.2254,47.1612,47.1704,153839.0
2023-02-15 12:30:00,51.43,51.52,51.43,51.49,81875.0,47.1612,47.2438,47.1612,47.2163,81875.0
2023-02-15 12:40:00,51.48,51.54,51.47,51.53,138406.0,47.2071,47.2621,47.1979,47.2529,138406.0
2023-02-15 12:50:00,51.54,51.56,51.49,51.52,74166.0,47.2621,47.2804,47.2163,47.2438,74166.0
2023-02-15 13:00:00,51.52,51.55,51.47,51.53,93196.0,47.2438,47.2713,47.1979,47.2529,93196.0
2023-02-15 13:10:00,51.54,51.58,51.52,51.57,87176.0,47.2621,47.2988,47.2438,47.2896,87176.0
2023-02-15 13:20:00,51.57,51.62,51.53,51.54,124102.0,47.2896,47.3355,47.2529,47.2621,124102.0
2023-02-15 13:30:00,51.54,51.59,51.52,51.58,131911.0,47.2621,47.308,47.2438,47.2988,131911.0
2023-02-15 13:40:00,51.58,51.68,51.57,51.68,157303.0,47.2988,47.3905,47.2896,47.3905,157303.0
2023-02-15 13:50:00,51.67,51.7,51.64,51.7,81886.0,47.3813,47.4088,47.3538,47.4088,81886.0
2023-02-15 14:00:00,51.69,51.73,51.67,51.72,113413.0,47.3997,47.4363,47.3813,47.4272,113413.0
2023-02-15 14:10:00,51.73,51.76,51.7,51.72,114627.0,47.4363,47.4638,47.4088,47.4272,114627.0
2023-02-15 14:20:00,51.72,51.77,51.7,51.76,95576.0,47.4272,47.473,47.4088,47.4638,95576.0
2023-02-15 14:30:00,51.76,51.79,51.73,51.77,95374.0,47.4638,47.4914,47.4363,47.473,95374.0
2023-02-15 14:40:00,51.77,51.81,51.73,51.75,164232.0,47.473,47.5097,47.4363,47.4547,164232.0
2023-02-15 14:50:00,51.75,51.76,51.59,51.62,215297.0,47.4547,47.4638,47.308,47.3355,215297.0
2023-02-15 15:00:00,51.63,51.71,51.62,51.69,152979.0,47.3446,47.418,47.3355,47.3997,152979.0
2023-02-15 15:10:00,51.69,51.7,51.6,51.62,211563.0,47.3997,47.4088,47.3171,47.3355,211563.0
2023-02-15 15:20:00,51.62,51.67,51.6,51.63,169933.0,47.3355,47.3813,47.3171,47.3446,169933.0
2023-02-15 15:30:00,51.63,51.75,51.61,51.74,196261.0,47.3446,47.4547,47.3263,47.4455,196261.0
2023-02-15 15:40:00,51.75,51.85,51.74,51.85,448045.0,47.4547,47.5464,47.4455,47.5464,448045.0
2023-02-15 15:50:00,51.85,51.88,51.8,51.82,1126323.0,47.5464,47.5739,47.5005,47.5189,1126323.0
2023-02-16 09:30:00,51.35,51.45,51.09,51.33,481295.0,47.0879,47.1796,46.8495,47.0695,481295.0
2023-02-16 09:40:00,51.33,51.52,51.16,51.39,357833.0,47.0695,47.2438,46.9136,47.1246,357833.0
2023-02-16 09:50:00,51.38,51.48,51.23,51.25,230185.0,47.1154,47.2071,46.9778,46.9962,230185.0
2023-02-16 10:00:00,51.25,51.39,51.16,51.36,255300.0,46.9962,47.1246,46.9136,47.097,255300.0
2023-02-16 10:10:00,51.36,51.49,51.36,51.47,199503.0,47.097,47.2163,47.097,47.1979,199503.0
2023-02-16 10:20:00,51.47,51.48,51.37,51.44,226324.0,47.1979,47.2071,47.1062,47.1704,226324.0
2023-02-16 10:30:00,51.44,51.58,51.42,51.55,185155.0,47.1704,47.2988,47.1521,47.2713,185155.0
2023-02-16 10:40:00,51.56,51.56,51.47,51.55,142423.0,47.2804,47.2804,47.1979,47.2713,142423.0
2023-02-16 10:50:00,51.56,51.59,51.51,51.59,173041.0,47.2804,47.308,47.2346,47.308,173041.0
2023-02-16 11:00:00,51.59,51.72,51.58,51.66,170280.0,47.308,47.4272,47.2988,47.3721,170280.0
2023-02-16 11:10:00,51.66,51.69,51.6,51.68,160411.0,47.3721,47.3997,47.3171,47.3905,160411.0
2023-02-16 11:20:00,51.67,51.75,51.62,51.72,185056.0,47.3813,47.4547,47.3355,47.4272,185056.0
2023-02-16 11:30:00,51.72,51.76,51.58,51.59,115772.0,47.4272,47.4638,47.2988,47.308,115772.0
2023-02-16 11:40:00,51.6,51.67,51.57,51.66,78213.0,47.3171,47.3813,47.2896,47.3721,78213.0
2023-02-16 11:50:00,51.65,51.65,51.6,51.63,70533.0,47.363,47.363,47.3171,47.3446,70533.0
2023-02-16 12:00:00,51.63,51.63,51.52,51.58,106013.0,47.3446,47.3446,47.2438,47.2988,106013.0
2023-02-16 12:10:00,51.58,51.61,51.45,51.46,95063.0,47.2988,47.3263,47.1796,47.1887,95063.0
2023-02-16 12:20:00,51.45,51.65,51.45,51.6,102168.0,47.1796,47.363,47.1796,47.3171,102168.0
2023-02-16 12:30:00,51.6,51.69,51.59,51.64,96739.0,47.3171,47.3997,47.308,47.3538,96739.0
2023-02-16 12:40:00,51.63,51.65,51.59,51.63,77382.0,47.3446,47.363,47.308,47.3446,77382.0
2023-02-16 12:50:00,51.62,51.66,51.57,51.6,130727.0,47.3355,47.3721,47.2896,47.3171,130727.0
2023-02-16 13:00:00,51.61,51.65,51.54,51.62,143179.0,47.3263,47.363,47.2621,47.3355,143179.0
2023-02-16 13:10:00,51.62,51.64,51.57,51.61,105258.0,47.3355,47.3538,47.2896,47.3263,105258.0
2023-02-16 13:20:00,51.61,51.62,51.53,51.58,103824.0,47.3263,47.3355,47.2529,47.2988,103824.0
2023-02-16 13:30:00,51.58,51.65,51.53,51.64,87758.0,47.2988,47.363,47.2529,47.3538,87758.0
2023-02-16 13:40:00,51.64,51.67,51.61,51.65,163431.0,47.3538,47.3813,47.3263,47.363,163431.0
2023-02-16 13:50:00,51.65,51.68,51.6,51.67,60891.0,47.363,47.3905,47.3171,47.3813,60891.0
2023-02-16 14:00:00,51.68,51.79,51.67,51.78,142644.0,47.3905,47.4914,47.3813,47.4822,142644.0
2023-02-16 14:10:00,51.77,51.79,51.72,51.73,94257.0,47.473,47.4914,47.4272,47.4363,94257.0
2023-02-16 14:20:00,51.73,51.83,51.67,51.8,285316.0,47.4363,47.528,47.3813,47.5005,285316.0
2023-02-16 14:30:00,51.79,51.82,51.76,51.77,161681.0,47.4914,47.5189,47.4638,47.473,161681.0
2023-02-16 14:40:00,51.76,51.76,51.67,51.71,110876.0,47.4638,47.4638,47.3813,47.418,110876.0
2023-02-16 14:50:00,51.71,51.75,51.68,51.72,112210.0,47.418,47.4547,47.3905,47.4272,112210.0
2023-02-16 15:00:00,51.72,51.74,51.55,51.66,288997.0,47.4272,47.4455,47.2713,47.3721,288997.0
2023-02-16 15:10:00,51.65,51.67,51.47,51.49,155676.0,47.363,47.3813,47.1979,47.2163,155676.0
2023-02-16 15:20:00,51.49,51.51,51.39,51.4,249694.0,47.2163,47.2346,47.1246,47.1337,249694.0
2023-02-16 15:30:00,51.4,51.46,51.31,51.41,214191.0,47.1337,47.1887,47.0512,47.1429,214191.0
2023-02-16 15:40:00,51.4,51.47,51.3,51.47,322627.0,47.1337,47.1979,47.042,47.1979,322627.0
2023-02-16 15:50:00,51.47,51.54,51.41,51.48,1131788.0,47.1979,47.2621,47.1429,47.2071,1131788.0
2023-02-17 09:30:00,51.26,51.39,51.21,51.22,771839.0,47.0053,47.1246,46.9595,46.9687,771839.0
2023-02-17 09:40:00,51.22,51.25,51.0,51.08,273503.0,46.9687,46.9962,46.7669,46.8403,273503.0
2023-02-17 09:50:00,51.09,51.12,50.91,51.07,235147.0,46.8495,46.877,46.6844,46.8311,235147.0
2023-02-17 10:00:00,51.06,51.23,51.06,51.12,254994.0,46.8219,46.9778,46.8219,46.877,254994.0
2023-02-17 10:10:00,51.11,51.23,51.06,51.22,177826.0,46.8678,46.9778,46.8219,46.9687,177826.0
2023-02-17 10:20:00,51.22,51.32,51.18,51.23,182645.0,46.9687,47.0604,46.932,46.9778,182645.0
2023-02-17 10:30:00,51.23,51.41,51.21,51.3,274991.0,46.9778,47.1429,46.9595,47.042,274991.0
2023-02-17 10:40:00,51.3,51.3,51.17,51.27,105279.0,47.042,47.042,46.9228,47.0145,105279.0
2023-02-17 10:50:00,51.27,51.27,51.1,51.13,122208.0,47.0145,47.0145,46.8586,46.8861,122208.0
2023-02-17 11:00:00,51.12,51.2,51.06,51.17,257141.0,46.877,46.9503,46.8219,46.9228,257141.0
2023-02-17 11:10:00,51.18,51.24,51.1,51.13,109331.0,46.932,46.987,46.8586,46.8861,109331.0
2023-02-17 11:20:00,51.12,51.21,51.1,51.19,283836.0,46.877,46.9595,46.8586,46.9412,283836.0
2023-02-17 11:30:00,51.19,51.26,51.13,51.26,120807.0,46.9412,47.0053,46.8861,47.0053,120807.0
2023-02-17 11:40:00,51.26,51.31,51.23,51.26,126129.0,47.0053,47.0512,46.9778,47.0053,126129.0
2023-02-17 11:50:00,51.25,51.26,51.15,51.18,140493.0,46.9962,47.0053,46.9045,46.932,140493.0
2023-02-17 12:00:00,51.19,51.29,51.16,51.28,124435.0,46.9412,47.0329,46.9136,47.0237,124435.0
2023-02-17 12:10:00,51.28,51.32,51.25,51.3,116790.0,47.0237,47.0604,46.9962,47.042,116790.0
2023-02-17 12:20:00,51.29,51.35,51.26,51.32,94047.0,47.0329,47.0879,47.0053,47.0604,94047.0
2023-02-17 12:30:00,51.32,51.32,51.23,51.24,115832.0,47.0604,47.0604,46.9778,46.987,115832.0
2023-02-17 12:40:00,51.23,51.27,51.19,51.24,88484.0,46.9778,47.0145,46.9412,46.987,88484.0
2023-02-17 12:50:00,51.24,51.26,51.16,51.18,99107.0,46.987,47.0053,46.9136,46.932,99107.0
2023-02-17 13:00:00,51.18,51.22,51.13,51.21,119571.0,46.932,46.9687,46.8861,46.9595,119571.0
2023-02-17 13:10:00,51.21,51.31,51.2,51.26,145136.0,46.9595,47.0512,46.9503,47.0053,145136.0
2023-02-17 13:20:00,51.26,51.26,51.14,51.17,148920.0,47.0053,47.0053,46.8953,46.9228,148920.0
2023-02-17 13:30:00,51.17,51.24,51.13,51.22,243215.0,46.9228,46.987,46.8861,46.9687,243215.0
2023-02-17 13:40:00,51.22,51.29,51.21,51.28,100928.0,46.9687,47.0329,46.9595,47.0237,100928.0
2023-02-17 13:50:00,51.27,51.28,51.17,51.21,84830.0,47.0145,47.0237,46.9228,46.9595,84830.0
2023-02-17 14:00:00,51.21,51.31,51.2,51.3,105293.0,46.9595,47.0512,46.9503,47.042,105293.0
2023-02-17 14:10:00,51.29,51.31,51.2,51.26,123879.0,47.0329,47.0512,46.9503,47.0053,123879.0
2023-02-17 14:20:00,51.27,51.4,51.24,51.3,202021.0,47.0145,47.1337,46.987,47.042,202021.0
2023-02-17 14:30:00,51.3,51.4,51.29,51.4,119955.0,47.042,47.1337,47.0329,47.1337,119955.0
2023-02-17 14:40:00,51.4,51.4,51.3,51.38,138872.0,47.1337,47.1337,47.042,47.1154,138872.0
2023-02-17 14:50:00,51.39,51.49,51.38,51.47,178239.0,47.1246,47.2163,47.1154,47.1979,178239.0
2023-02-17 15:00:00,51.48,51.58,51.47,51.58,193822.0,47.2071,47.2988,47.1979,47.2988,193822.0
2023-02-17 15:10:00,51.58,51.59,51.46,51.52,137674.0,47.2988,47.308,47.1887,47.2438,137674.0
2023-02-17 15:20:00,51.51,51.54,51.4,51.43,289160.0,47.2346,47.2621,47.1337,47.1612,289160.0
2023-02-17 15:30:00,51.43,51.52,51.4,51.48,382460.0,47.1612,47.2438,47.1337,47.2071,382460.0
2023-02-17 15:40:00,51.48,51.48,51.34,51.35,326380.0,47.2071,47.2071,47.0787,47.0879,326380.0
2023-02-17 15:50:00,51.35,51.43,51.35,51.43,854282.0,47.0879,47.1612,47.0879,47.1612,854282.0
2023-02-21 09:30:00,50.74,50.91,50.63,50.77,674877.0,46.5285,46.6844,46.4276,46.556,674877.0
2023-02-21 09:40:00,50.76,50.81,50.52,50.53,494240.0,46.5468,46.5927,46.3268,46.3359,494240.0
2023-02-21 09:50:00,50.53,50.58,50.36,50.39,373174.0,46.3359,46.3818,46.18,46.2076,373174.0
2023-02-21 10:00:00,50.38,50.45,50.27,50.28,376648.0,46.1984,46.2626,46.0975,46.1067,376648.0
2023-02-21 10:10:00,50.27,50.35,50.17,50.33,397036.0,46.0975,46.1709,46.0058,46.1525,397036.0
2023-02-21 10:20:00,50.32,50.32,50.06,50.07,316714.0,46.1434,46.1434,45.9049,45.9141,316714.0
2023-02-21 10:30:00,50.07,50.12,49.97,49.98,854758.0,45.9141,45.96,45.8224,45.8316,854758.0
2023-02-21 10:40:00,49.98,50.08,49.82,49.84,637748.0,45.8316,45.9233,45.6849,45.7032,637748.0
2023-02-21 10:50:00,49.84,49.87,49.71,49.75,619635.0,45.7032,45.7307,45.584,45.6207,619635.0
2023-02-21 11:00:00,49.76,49.84,49.65,49.66,439562.0,45.6299,45.7032,45.529,45.5382,439562.0
2023-02-21 11:10:00,49.65,49.82,49.56,49.81,699724.0,45.529,45.6849,45.4465,45.6757,699724.0
2023-02-21 11:20:00,49.82,49.83,49.65,49.68,490077.0,45.6849,45.694,45.529,45.5565,490077.0
2023-02-21 11:30:00,49.68,49.72,49.61,49.67,384251.0,45.5565,45.5932,45.4923,45.5473,384251.0
2023-02-21 11:40:00,49.67,49.85,49.65,49.8,165941.0,45.5473,45.7124,45.529,45.6665,165941.0
2023-02-21 11:50:00,49.79,49.79,49.64,49.69,212455.0,45.6574,45.6574,45.5198,45.5657,212455.0
2023-02-21 12:00:00,49.68,49.75,49.65,49.75,293497.0,45.5565,45.6207,45.529,45.6207,293497.0
2023-02-21 12:10:00,49.75,49.79,49.62,49.66,136846.0,45.6207,45.6574,45.5015,45.5382,136846.0
2023-02-21 12:20:00,49.66,49.69,49.55,49.58,207047.0,45.5382,45.5657,45.4373,45.4648,207047.0
2023-02-21 12:30:00,49.58,49.68,49.56,49.68,178012.0,45.4648,45.5565,45.4465,45.5565,178012.0
2023-02-21 12:40:00,49.67,49.77,49.61,49.76,367222.0,45.5473,45.639,45.4923,45.6299,367222.0
2023-02-21 12:50:00,49.75,49.77,49.6,49.62,331379.0,45.6207,45.639,45.4831,45.5015,331379.0
2023-02-21 13:00:00,49.61,49.67,49.54,49.55,191347.0,45.4923,45.5473,45.4281,45.4373,191347.0
2023-02-21 13:10:00,49.55,49.63,49.54,49.61,228394.0,45.4373,45.5106,45.4281,45.4923,228394.0
2023-02-21 13:20:00,49.61,49.66,49.57,49.6,247919.0,45.4923,45.5382,45.4556,45.4831,247919.0
2023-02-21 13:30:00,49.6,49.6,49.47,49.54,423623.0,45.4831,45.4831,45.3639,45.4281,423623.0
2023-02-21 13:40:00,49.53,49.65,49.52,49.59,311190.0,45.4189,45.529,45.4098,45.474,311190.0
2023-02-21 13:50:00,49.59,49.6,49.53,49.57,164753.0,45.474,45.4831,45.4189,45.4556,164753.0
2023-02-21 14:00:00,49.57,49.57,49.5,49.51,145890.0,45.4556,45.4556,45.3914,45.4006,145890.0
2023-02-21 14:10:00,49.52,49.58,49.46,49.5,241978.0,45.4098,45.4648,45.3548,45.3914,241978.0
2023-02-21 14:20:00,49.49,49.58,49.43,49.55,275787.0,45.3823,45.4648,45.3272,45.4373,275787.0
2023-02-21 14:30:00,49.56,49.73,49.55,49.71,306088.0,45.4465,45.6023,45.4373,45.584,306088.0
2023-02-21 14:40:00,49.71,49.75,49.66,49.73,257736.0,45.584,45.6207,45.5382,45.6023,257736.0
2023-02-21 14:50:00,49.72,49.78,49.7,49.75,152806.0,45.5932,45.6482,45.5748,45.6207,152806.0
2023-02-21 15:00:00,49.75,49.86,49.73,49.73,266549.0,45.6207,45.7216,45.6023,45.6023,266549.0
2023-02-21 15:10:00,49.73,49.75,49.68,49.75,184515.0,45.6023,45.6207,45.5565,45.6207,184515.0
2023-02-21 15:20:00,49.75,49.8,49.71,49.79,247647.0,45.6207,45.6665,45.584,45.6574,247647.0
2023-02-21 15:30:00,49.79,49.9,49.78,49.89,386815.0,45.6574,45.7582,45.6482,45.7491,386815.0
2023-02-21 15:40:00,49.89,50.0,49.85,49.98,659005.0,45.7491,45.8499,45.7124,45.8316,659005.0
2023-02-21 15:50:00,49.98,49.99,49.83,49.84,1478642.0,45.8316,45.8408,45.694,45.7032,1478642.0
2023-02-22 09:30:00,49.89,49.97,49.69,49.88,618057.0,45.7491,45.8224,45.5657,45.7399,618057.0
2023-02-22 09:40:00,49.88,49.94,49.74,49.91,367144.0,45.7399,45.7949,45.6115,45.7674,367144.0
2023-02-22 09:50:00,49.91,50.03,49.86,49.95,218325.0,45.7674,45.8774,45.7216,45.8041,218325.0
2023-02-22 10:00:00,49.94,49.95,49.74,49.75,157007.0,45.7949,45.8041,45.6115,45.6207,157007.0
2023-02-22 10:10:00,49.76,49.76,49.56,49.59,217909.0,45.6299,45.6299,45.4465,45.474,217909.0
2023-02-22 10:20:00,49.59,49.74,49.58,49.59,358372.0,45.474,45.6115,45.4648,45.474,358372.0
2023-02-22 10:30:00,49.58,49.61,49.37,49.5,374647.0,45.4648,45.4923,45.2722,45.3914,374647.0
2023-02-22 10:40:00,49.51,49.74,49.5,49.72,349102.0,45.4006,45.6115,45.3914,45.5932,349102.0
2023-02-22 10:50:00,49.72,49.84,49.71,49.78,181655.0,45.5932,45.7032,45.584,45.6482,181655.0
2023-02-22 11:00:00,49.79,49.97,49.77,49.97,242218.0,45.6574,45.8224,45.639,45.8224,242218.0
2023-02-22 11:10:00,49.97,50.0,49.92,49.96,473831.0,45.8224,45.8499,45.7766,45.8133,473831.0
2023-02-22 11:20:00,49.96,50.12,49.96,50.12,468728.0,45.8133,45.96,45.8133,45.96,468728.0
2023-02-22 11:30:00,50.12,50.17,50.03,50.11,331052.0,45.96,46.0058,45.8774,45.9508,331052.0
2023-02-22 11:40:00,50.1,50.2,50.09,50.14,153893.0,45.9416,46.0333,45.9325,45.9783,153893.0
2023-02-22 11:50:00,50.14,50.22,50.08,50.22,384225.0,45.9783,46.0517,45.9233,46.0517,384225.0
2023-02-22 12:00:00,50.22,50.28,50.12,50.23,348397.0,46.0517,46.1067,45.96,46.0608,348397.0
2023-02-22 12:10:00,50.23,50.29,50.18,50.29,209614.0,46.0608,46.1159,46.015,46.1159,209614.0
2023-02-22 12:20:00,50.29,50.41,50.29,50.34,242005.0,46.1159,46.2259,46.1159,46.1617,242005.0
2023-02-22 12:30:00,50.34,50.44,50.33,50.41,230468.0,46.1617,46.2534,46.1525,46.2259,230468.0
2023-02-22 12:40:00,50.41,50.48,50.39,50.41,293664.0,46.2259,46.2901,46.2076,46.2259,293664.0
2023-02-22 12:50:00,50.41,50.43,50.33,50.33,150249.0,46.2259,46.2442,46.1525,46.1525,150249.0
2023-02-22 13:00:00,50.33,50.36,50.28,50.31,99059.0,46.1525,46.18,46.1067,46.1342,99059.0
2023-02-22 13:10:00,50.3,50.31,50.22,50.25,97241.0,46.125,46.1342,46.0517,46.0792,97241.0
2023-02-22 13:20:00,50.25,50.26,50.22,50.25,91976.0,46.0792,46.0883,46.0517,46.0792,91976.0
2023-02-22 13:30:00,50.25,50.27,50.19,50.23,96269.0,46.0792,46.0975,46.0242,46.0608,96269.0
2023-02-22 13:40:00,50.23,50.3,50.22,50.27,111711.0,46.0608,46.125,46.0517,46.0975,111711.0
2023-02-22 13:50:00,50.26,50.26,50.21,50.25,113140.0,46.0883,46.0883,46.0425,46.0792,113140.0
2023-02-22 14:00:00,50.25,50.35,50.09,50.21,517554.0,46.0792,46.1709,45.9325,46.0425,517554.0
2023-02-22 14:10:00,50.22,50.25,49.98,50.15,322051.0,46.0517,46.0792,45.8316,45.9875,322051.0
2023-02-22 14:20:00,50.14,50.23,50.09,50.11,225185.0,45.9783,46.0608,45.9325,45.9508,225185.0
2023-02-22 14:30:00,50.11,50.17,50.02,50.12,387837.0,45.9508,46.0058,45.8683,45.96,387837.0
2023-02-22 14:40:00,50.12,50.15,49.98,50.11,272954.0,45.96,45.9875,45.8316,45.9508,272954.0
2023-02-22 14:50:00,50.12,50.12,49.88,49.89,377192.0,45.96,45.96,45.7399,45.7491,377192.0
2023-02-22 15:00:00,49.89,49.93,49.79,49.82,295323.0,45.7491,45.7857,45.6574,45.6849,295323.0
2023-02-22 15:10:00,49.83,49.9,49.76,49.83,312162.0,45.694,45.7582,45.6299,45.694,312162.0
2023-02-22 15:20:00,49.83,49.94,49.79,49.79,403431.0,45.694,45.7949,45.6574,45.6574,403431.0
2023-02-22 15:30:00,49.8,49.89,49.76,49.8,398590.0,45.6665,45.7491,45.6299,45.6665,398590.0
2023-02-22 15:40:00,49.8,49.88,49.76,49.87,422738.0,45.6665,45.7399,45.6299,45.7307,422738.0
2023-02-22 15:50:00,49.87,50.06,49.83,50.05,955811.0,45.7307,45.9049,45.694,45.8958,955811.0
2023-02-23 09:30:00,50.34,50.62,50.32,50.49,393316.0,46.1617,46.4185,46.1434,46.2993,393316.0
2023-02-23 09:40:00,50.49,50.56,50.27,50.42,258484.0,46.2993,46.3634,46.0975,46.2351,258484.0
2023-02-23 09:50:00,50.42,50.53,50.32,50.34,169507.0,46.2351,46.3359,46.1434,46.1617,169507.0
2023-02-23 10:00:00,50.34,50.39,50.09,50.16,154853.0,46.1617,46.2076,45.9325,45.9966,154853.0
2023-02-23 10:10:00,50.16,50.27,50.1,50.22,142495.0,45.9966,46.0975,45.9416,46.0517,142495.0
2023-02-23 10:20:00,50.22,50.33,50.19,50.28,129670.0,46.0517,46.1525,46.0242,46.1067,129670.0
2023-02-23 10:30:00,50.28,50.32,50.17,50.22,144585.0,46.1067,46.1434,46.0058,46.0517,144585.0
2023-02-23 10:40:00,50.21,50.22,49.88,49.91,214886.0,46.0425,46.0517,45.7399,45.7674,214886.0
2023-02-23 10:50:00,49.91,50.09,49.9,50.04,192931.0,45.7674,45.9325,45.7582,45.8866,192931.0
2023-02-23 11:00:00,50.05,50.2,50.02,50.08,168971.0,45.8958,46.0333,45.8683,45.9233,168971.0
2023-02-23 11:10:00,50.08,50.14,50.05,50.07,159314.0,45.9233,45.9783,45.8958,45.9141,159314.0
2023-02-23 11:20:00,50.07,50.08,50.01,50.03,276412.0,45.9141,45.9233,45.8591,45.8774,276412.0
2023-02-23 11:30:00,50.03,50.09,50.01,50.02,159513.0,45.8774,45.9325,45.8591,45.8683,159513.0
2023-02-23 11:40:00,50.02,50.03,49.91,49.91,193276.0,45.8683,45.8774,45.7674,45.7674,193276.0
2023-02-23 11:50:00,49.91,49.92,49.81,49.87,219521.0,45.7674,45.7766,45.6757,45.7307,219521.0
2023-02-23 12:00:00,49.87,49.87,49.78,49.83,214950.0,45.7307,45.7307,45.6482,45.694,214950.0
2023-02-23 12:10:00,49.82,49.86,49.69,49.83,160091.0,45.6849,45.7216,45.5657,45.694,160091.0
2023-02-23 12:20:00,49.82,49.83,49.74,49.78,159153.0,45.6849,45.694,45.6115,45.6482,159153.0
2023-02-23 12:30:00,49.77,49.89,49.75,49.85,110662.0,45.639,45.7491,45.6207,45.7124,110662.0
2023-02-23 12:40:00,49.85,49.93,49.83,49.88,102081.0,45.7124,45.7857,45.694,45.7399,102081.0
2023-02-23 12:50:00,49.88,49.99,49.86,49.98,97207.0,45.7399,45.8408,45.7216,45.8316,97207.0
2023-02-23 13:00:00,49.98,50.05,49.91,49.92,173442.0,45.8316,45.8958,45.7674,45.7766,173442.0
2023-02-23 13:10:00,49.92,49.95,49.87,49.95,87567.0,45.7766,45.8041,45.7307,45.8041,87567.0
2023-02-23 13:20:00,49.95,49.98,49.91,49.96,105934.0,45.8041,45.8316,45.7674,45.8133,105934.0
2023-02-23 13:30:00,49.97,49.99,49.92,49.98,84827.0,45.8224,45.8408,45.7766,45.8316,84827.0
2023-02-23 13:40:00,49.98,50.07,49.96,50.06,123323.0,45.8316,45.9141,45.8133,45.9049,123323.0
2023-02-23 13:50:00,50.07,50.08,49.99,50.0,109344.0,45.9141,45.9233,45.8408,45.8499,109344.0
2023-02-23 14:00:00,50.0,50.06,49.96,50.05,91498.0,45.8499,45.9049,45.8133,45.8958,91498.0
2023-02-23 14:10:00,50.04,50.19,50.02,50.16,141369.0,45.8866,46.0242,45.8683,45.9966,141369.0
2023-02-23 14:20:00,50.16,50.2,50.14,50.17,127015.0,45.9966,46.0333,45.9783,46.0058,127015.0
2023-02-23 14:30:00,50.17,50.26,50.16,50.22,178184.0,46.0058,46.0883,45.9966,46.0517,178184.0
2023-02-23 14:40:00,50.22,50.25,50.18,50.25,140484.0,46.0517,46.0792,46.015,46.0792,140484.0
2023-02-23 14:50:00,50.24,50.24,50.18,50.22,146363.0,46.07,46.07,46.015,46.0517,146363.0
2023-02-23 15:00:00,50.22,50.38,50.22,50.34,163741.0,46.0517,46.1984,46.0517,46.1617,163741.0
2023-02-23 15:10:00,50.34,50.44,50.33,50.39,173762.0,46.1617,46.2534,46.1525,46.2076,173762.0
2023-02-23 15:20:00,50.39,50.5,50.36,50.5,170401.0,46.2076,46.3084,46.18,46.3084,170401.0
2023-02-23 15:30:00,50.5,50.53,50.42,50.48,316942.0,46.3084,46.3359,46.2351,46.2901,316942.0
2023-02-23 15:40:00,50.49,50.51,50.36,50.36,358571.0,46.2993,46.3176,46.18,46.18,358571.0
2023-02-23 15:50:00,50.36,50.45,50.29,50.37,1301415.0,46.18,46.2626,46.1159,46.1892,1301415.0
2023-02-24 09:30:00,50.0,50.2,49.65,50.14,594260.0,45.8499,46.0333,45.529,45.9783,594260.0
2023-02-24 09:40:00,50.14,50.14,49.81,49.91,393915.0,45.9783,45.9783,45.6757,45.7674,393915.0
2023-02-24 09:50:00,49.92,50.18,49.84,50.06,302507.0,45.7766,46.015,45.7032,45.9049,302507.0
2023-02-24 10:00:00,50.05,50.34,50.03,50.17,376854.0,45.8958,46.1617,45.8774,46.0058,376854.0
2023-02-24 10:10:00,50.18,50.18,49.94,50.0,461871.0,46.015,46.015,45.7949,45.8499,461871.0
2023-02-24 10:20:00,50.0,50.03,49.88,50.02,249064.0,45.8499,45.8774,45.7399,45.8683,249064.0
2023-02-24 10:30:00,50.02,50.02,49.8,49.82,192911.0,45.8683,45.8683,45.6665,45.6849,192911.0
2023-02-24 10:40:00,49.83,49.95,49.75,49.84,484793.0,45.694,45.8041,45.6207,45.7032,484793.0
2023-02-24 10:50:00,49.84,49.9,49.75,49.87,328266.0,45.7032,45.7582,45.6207,45.7307,328266.0
2023-02-24 11:00:00,49.87,50.02,49.85,49.97,189727.0,45.7307,45.8683,45.7124,45.8224,189727.0
2023-02-24 11:10:00,49.97,50.08,49.93,50.04,173081.0,45.8224,45.9233,45.7857,45.8866,173081.0
2023-02-24 11:20:00,50.04,50.16,50.01,50.1,214259.0,45.8866,45.9966,45.8591,45.9416,214259.0
2023-02-24 11:30:00,50.11,50.12,49.96,49.98,186686.0,45.9508,45.96,45.8133,45.8316,186686.0
2023-02-24 11:40:00,49.98,50.2,49.98,50.2,228445.0,45.8316,46.0333,45.8316,46.0333,228445.0
2023-02-24 11:50:00,50.2,50.27,50.1,50.14,178413.0,46.0333,46.0975,45.9416,45.9783,178413.0
2023-02-24 12:00:00,50.14,50.17,50.05,50.12,114004.0,45.9783,46.0058,45.8958,45.96,114004.0
2023-02-24 12:10:00,50.12,50.13,50.05,50.05,150347.0,45.96,45.9691,45.8958,45.8958,150347.0
2023-02-24 12:20:00,50.05,50.14,50.05,50.11,159861.0,45.8958,45.9783,45.8958,45.9508,159861.0
2023-02-24 12:30:00,50.12,50.17,50.05,50.05,130821.0,45.96,46.0058,45.8958,45.8958,130821.0
2023-02-24 12:40:00,50.06,50.06,49.89,49.9,200594.0,45.9049,45.9049,45.7491,45.7582,200594.0
2023-02-24 12:50:00,49.9,49.91,49.86,49.87,126932.0,45.7582,45.7674,45.7216,45.7307,126932.0
2023-02-24 13:00:00,49.86,49.87,49.79,49.8,146818.0,45.7216,45.7307,45.6574,45.6665,146818.0
2023-02-24 13:10:00,49.81,49.92,49.8,49.91,120153.0,45.6757,45.7766,45.6665,45.7674,120153.0
2023-02-24 13:20:00,49.92,49.98,49.87,49.88,121574.0,45.7766,45.8316,45.7307,45.7399,121574.0
2023-02-24 13:30:00,49.87,49.96,49.83,49.93,153227.0,45.7307,45.8133,45.694,45.7857,153227.0
2023-02-24 13:40:00,49.93,50.03,49.92,49.98,139957.0,45.7857,45.8774,45.7766,45.8316,139957.0
2023-02-24 13:50:00,49.98,50.01,49.95,49.98,141279.0,45.8316,45.8591,45.8041,45.8316,141279.0
2023-02-24 14:00:00,49.99,50.04,49.98,50.04,85337.0,45.8408,45.8866,45.8316,45.8866,85337.0
2023-02-24 14:10:00,50.03,50.08,49.95,50.07,191538.0,45.8774,45.9233,45.8041,45.9141,191538.0
2023-02-24 14:20:00,50.06,50.08,49.99,50.0,195068.0,45.9049,45.9233,45.8408,45.8499,195068.0
2023-02-24 14:30:00,50.0,50.01,49.94,49.98,181614.0,45.8499,45.8591,45.7949,45.8316,181614.0
2023-02-24 14:40:00,49.98,50.01,49.85,50.0,286364.0,45.8316,45.8591,45.7124,45.8499,286364.0
2023-02-24 14:50:00,50.0,50.1,49.99,50.05,269483.0,45.8499,45.9416,45.8408,45.8958,269483.0
2023-02-24 15:00:00,50.05,50.12,50.01,50.09,245815.0,45.8958,45.96,45.8591,45.9325,245815.0
2023-02-24 15:10:00,50.1,50.12,50.06,50.11,266271.0,45.9416,45.96,45.9049,45.9508,266271.0
2023-02-24 15:20:00,50.11,50.16,50.07,50.09,361933.0,45.9508,45.9966,45.9141,45.9325,361933.0
2023-02-24 15:30:00,50.09,50.14,49.98,50.02,285595.0,45.9325,45.9783,45.8316,45.8683,285595.0
2023-02-24 15:40:00,50.01,50.09,50.0,50.04,230247.0,45.8591,45.9325,45.8499,45.8866,230247.0
2023-02-24 15:50:00,50.04,50.2,49.99,50.17,919063.0,45.8866,46.0333,45.8408,46.0058,919063.0
2023-02-27 09:30:00,50.5,50.78,50.5,50.61,630332.0,46.3084,46.5652,46.3084,46.4093,630332.0
2023-02-27 09:40:00,50.61,50.62,50.45,50.59,411074.0,46.4093,46.4185,46.2626,46.391,411074.0
2023-02-27 09:50:00,50.6,50.8,50.59,50.79,348032.0,46.4001,46.5835,46.391,46.5744,348032.0
2023-02-27 10:00:00,50.78,51.08,50.73,51.06,557873.0,46.5652,46.8403,46.5193,46.8219,557873.0
2023-02-27 10:10:00,51.05,51.11,50.96,51.06,331195.0,46.8128,46.8678,46.7302,46.8219,331195.0
2023-02-27 10:20:00,51.07,51.13,51.01,51.11,252413.0,46.8311,46.8861,46.7761,46.8678,252413.0
2023-02-27 10:30:00,51.11,51.17,50.92,50.95,362787.0,46.8678,46.9228,46.6936,46.7211,362787.0
2023-02-27 10:40:00,50.96,51.03,50.86,51.0,197898.0,46.7302,46.7944,46.6385,46.7669,197898.0
2023-02-27 10:50:00,51.0,51.07,50.92,51.03,225505.0,46.7669,46.8311,46.6936,46.7944,225505.0
2023-02-27 11:00:00,51.03,51.12,50.98,51.11,153184.0,46.7944,46.877,46.7486,46.8678,153184.0
2023-02-27 11:10:00,51.11,51.19,50.95,50.98,252093.0,46.8678,46.9412,46.7211,46.7486,252093.0
2023-02-27 11:20:00,50.98,51.03,50.91,50.94,206842.0,46.7486,46.7944,46.6844,46.7119,206842.0
2023-02-27 11:30:00,50.94,50.95,50.79,50.88,221721.0,46.7119,46.7211,46.5744,46.6569,221721.0
2023-02-27 11:40:00,50.88,50.92,50.8,50.9,194670.0,46.6569,46.6936,46.5835,46.6752,194670.0
2023-02-27 11:50:00,50.89,50.9,50.83,50.9,96073.0,46.6661,46.6752,46.611,46.6752,96073.0
2023-02-27 12:00:00,50.91,50.91,50.68,50.69,280952.0,46.6844,46.6844,46.4735,46.4827,280952.0
2023-02-27 12:10:00,50.69,50.75,50.65,50.69,134926.0,46.4827,46.5377,46.446,46.4827,134926.0
2023-02-27 12:20:00,50.69,50.84,50.64,50.84,284384.0,46.4827,46.6202,46.4368,46.6202,284384.0
2023-02-27 12:30:00,50.84,50.94,50.84,50.88,251919.0,46.6202,46.7119,46.6202,46.6569,251919.0
2023-02-27 12:40:00,50.87,50.92,50.84,50.9,159821.0,46.6477,46.6936,46.6202,46.6752,159821.0
2023-02-27 12:50:00,50.9,50.93,50.8,50.82,193011.0,46.6752,46.7027,46.5835,46.6019,193011.0
2023-02-27 13:00:00,50.82,50.84,50.79,50.8,146279.0,46.6019,46.6202,46.5744,46.5835,146279.0
2023-02-27 13:10:00,50.8,50.91,50.77,50.89,146492.0,46.5835,46.6844,46.556,46.6661,146492.0
2023-02-27 13:20:00,50.89,50.92,50.84,50.86,81436.0,46.6661,46.6936,46.6202,46.6385,81436.0
2023-02-27 13:30:00,50.86,50.87,50.77,50.83,124481.0,46.6385,46.6477,46.556,46.611,124481.0
2023-02-27 13:40:00,50.83,50.84,50.73,50.73,116704.0,46.611,46.6202,46.5193,46.5193,116704.0
2023-02-27 13:50:00,50.73,50.86,50.72,50.85,86465.0,46.5193,46.6385,46.5102,46.6294,86465.0
2023-02-27 14:00:00,50.85,50.93,50.84,50.89,122605.0,46.6294,46.7027,46.6202,46.6661,122605.0
2023-02-27 14:10:00,50.89,50.91,50.8,50.81,144238.0,46.6661,46.6844,46.5835,46.5927,144238.0
2023-02-27 14:20:00,50.82,50.84,50.76,50.83,203068.0,46.6019,46.6202,46.5468,46.611,203068.0
2023-02-27 14:30:00,50.83,50.87,50.76,50.77,122668.0,46.611,46.6477,46.5468,46.556,122668.0
2023-02-27 14:40:00,50.76,50.78,50.64,50.69,202788.0,46.5468,46.5652,46.4368,46.4827,202788.0
2023-02-27 14:50:00,50.69,50.72,50.65,50.68,164259.0,46.4827,46.5102,46.446,46.4735,164259.0
2023-02-27 15:00:00,50.67,50.69,50.59,50.62,247671.0,46.4643,46.4827,46.391,46.4185,247671.0
2023-02-27 15:10:00,50.61,50.65,50.55,50.59,176931.0,46.4093,46.446,46.3543,46.391,176931.0
2023-02-27 15:20:00,50.58,50.6,50.55,50.6,157417.0,46.3818,46.4001,46.3543,46.4001,157417.0
2023-02-27 15:30:00,50.59,50.59,50.4,50.41,339412.0,46.391,46.391,46.2167,46.2259,339412.0
2023-02-27 15:40:00,50.41,50.54,50.39,50.47,494949.0,46.2259,46.3451,46.2076,46.2809,494949.0
2023-02-27 15:50:00,50.47,50.57,50.44,50.47,1396127.0,46.2809,46.3726,46.2534,46.2809,1396127.0
2023-02-28 09:30:00,50.48,50.6,50.25,50.48,455264.0,46.2901,46.4001,46.0792,46.2901,455264.0
2023-02-28 09:40:00,50.48,50.65,50.41,50.55,376601.0,46.2901,46.446,46.2259,46.3543,376601.0
2023-02-28 09:50:00,50.55,50.63,50.4,50.41,227715.0,46.3543,46.4276,46.2167,46.2259,227715.0
2023-02-28 10:00:00,50.42,50.61,50.42,50.43,266995.0,46.2351,46.4093,46.2351,46.2442,266995.0
2023-02-28 10:10:00,50.43,50.46,50.32,50.42,248931.0,46.2442,46.2717,46.1434,46.2351,248931.0
2023-02-28 10:20:00,50.42,50.59,50.39,50.46,259364.0,46.2351,46.391,46.2076,46.2717,259364.0
2023-02-28 10:30:00,50.45,50.53,50.42,50.5,140223.0,46.2626,46.3359,46.2351,46.3084,140223.0
2023-02-28 10:40:00,50.49,50.54,50.38,50.39,98977.0,46.2993,46.3451,46.1984,46.2076,98977.0
2023-02-28 10:50:00,50.39,50.44,50.33,50.44,168005.0,46.2076,46.2534,46.1525,46.2534,168005.0
2023-02-28 11:00:00,50.44,50.57,50.44,50.55,103612.0,46.2534,46.3726,46.2534,46.3543,103612.0
2023-02-28 11:10:00,50.55,50.65,50.55,50.6,140986.0,46.3543,46.446,46.3543,46.4001,140986.0
2023-02-28 11:20:00,50.6,50.65,50.56,50.58,91980.0,46.4001,46.446,46.3634,46.3818,91980.0
2023-02-28 11:30:00,50.58,50.68,50.58,50.63,141148.0,46.3818,46.4735,46.3818,46.4276,141148.0
2023-02-28 11:40:00,50.63,50.64,50.52,50.55,121112.0,46.4276,46.4368,46.3268,46.3543,121112.0
2023-02-28 11:50:00,50.55,50.56,50.45,50.48,99232.0,46.3543,46.3634,46.2626,46.2901,99232.0
2023-02-28 12:00:00,50.48,50.5,50.45,50.47,63366.0,46.2901,46.3084,46.2626,46.2809,63366.0
2023-02-28 12:10:00,50.48,50.53,50.47,50.51,67088.0,46.2901,46.3359,46.2809,46.3176,67088.0
2023-02-28 12:20:00,50.5,50.53,50.45,50.48,85516.0,46.3084,46.3359,46.2626,46.2901,85516.0
2023-02-28 12:30:00,50.48,50.54,50.43,50.44,254103.0,46.2901,46.3451,46.2442,46.2534,254103.0
2023-02-28 12:40:00,50.43,50.54,50.39,50.51,156873.0,46.2442,46.3451,46.2076,46.3176,156873.0
2023-02-28 12:50:00,50.51,50.69,50.5,50.66,172847.0,46.3176,46.4827,46.3084,46.4551,172847.0
2023-02-28 13:00:00,50.65,50.71,50.63,50.65,229450.0,46.446,46.501,46.4276,46.446,229450.0
2023-02-28 13:10:00,50.65,50.71,50.57,50.59,101351.0,46.446,46.501,46.3726,46.391,101351.0
2023-02-28 13:20:00,50.59,50.65,50.58,50.63,122535.0,46.391,46.446,46.3818,46.4276,122535.0
2023-02-28 13:30:00,50.63,50.65,50.57,50.61,125959.0,46.4276,46.446,46.3726,46.4093,125959.0
2023-02-28 13:40:00,50.61,50.66,50.58,50.63,128874.0,46.4093,46.4551,46.3818,46.4276,128874.0
2023-02-28 13:50:00,50.63,50.67,50.61,50.66,88514.0,46.4276,46.4643,46.4093,46.4551,88514.0
2023-02-28 14:00:00,50.66,50.74,50.6,50.66,187954.0,46.4551,46.5285,46.4001,46.4551,187954.0
2023-02-28 14:10:00,50.66,50.69,50.62,50.63,206041.0,46.4551,46.4827,46.4185,46.4276,206041.0
2023-02-28 14:20:00,50.62,50.64,50.56,50.63,205776.0,46.4185,46.4368,46.3634,46.4276,205776.0
2023-02-28 14:30:00,50.62,50.71,50.62,50.7,211597.0,46.4185,46.501,46.4185,46.4918,211597.0
2023-02-28 14:40:00,50.69,50.75,50.68,50.73,136659.0,46.4827,46.5377,46.4735,46.5193,136659.0
2023-02-28 14:50:00,50.73,50.78,50.69,50.71,213452.0,46.5193,46.5652,46.4827,46.501,213452.0
2023-02-28 15:00:00,50.7,50.71,50.63,50.71,200162.0,46.4918,46.501,46.4276,46.501,200162.0
2023-02-28 15:10:00,50.71,50.75,50.65,50.66,192254.0,46.501,46.5377,46.446,46.4551,192254.0
2023-02-28 15:20:00,50.66,50.75,50.61,50.73,449124.0,46.4551,46.5377,46.4093,46.5193,449124.0
2023-02-28 15:30:00,50.73,50.79,50.63,50.73,389597.0,46.5193,46.5744,46.4276,46.5193,389597.0
2023-02-28 15:40:00,50.73,50.86,50.72,50.79,626767.0,46.5193,46.6385,46.5102,46.5744,626767.0
2023-02-28 15:50:00,50.78,50.87,50.65,50.67,1562748.0,46.5652,46.6477,46.446,46.4643,1562748.0
2023-03-01 09:30:00,50.46,50.64,50.34,50.6,544761.0,46.2717,46.4368,46.1617,46.4001,544761.0
2023-03-01 09:40:00,50.58,50.63,50.39,50.55,294284.0,46.3818,46.4276,46.2076,46.3543,294284.0
2023-03-01 09:50:00,50.56,50.58,50.46,50.48,278842.0,46.3634,46.3818,46.2717,46.2901,278842.0
2023-03-01 10:00:00,50.49,50.65,50.39,50.43,518432.0,46.2993,46.446,46.2076,46.2442,518432.0
2023-03-01 10:10:00,50.43,50.51,50.3,50.51,250952.0,46.2442,46.3176,46.125,46.3176,250952.0
2023-03-01 10:20:00,50.51,50.59,50.46,50.51,140675.0,46.3176,46.391,46.2717,46.3176,140675.0
2023-03-01 10:30:00,50.51,50.7,50.4,50.6,191735.0,46.3176,46.4918,46.2167,46.4001,191735.0
2023-03-01 10:40:00,50.6,50.8,50.59,50.79,169558.0,46.4001,46.5835,46.391,46.5744,169558.0
2023-03-01 10:50:00,50.78,50.89,50.76,50.87,311461.0,46.5652,46.6661,46.5468,46.6477,311461.0
2023-03-01 11:00:00,50.87,50.87,50.59,50.64,323375.0,46.6477,46.6477,46.391,46.4368,323375.0
2023-03-01 11:10:00,50.63,50.69,50.58,50.68,454616.0,46.4276,46.4827,46.3818,46.4735,454616.0
2023-03-01 11:20:00,50.69,50.99,50.67,50.98,439073.0,46.4827,46.7578,46.4643,46.7486,439073.0
2023-03-01 11:30:00,50.98,51.11,50.94,51.1,625428.0,46.7486,46.8678,46.7119,46.8586,625428.0
2023-03-01 11:40:00,51.11,51.23,51.1,51.19,597133.0,46.8678,46.9778,46.8586,46.9412,597133.0
2023-03-01 11:50:00,51.18,51.24,51.14,51.14,256130.0,46.932,46.987,46.8953,46.8953,256130.0
2023-03-01 12:00:00,51.14,51.15,51.01,51.11,207555.0,46.8953,46.9045,46.7761,46.8678,207555.0
2023-03-01 12:10:00,51.11,51.18,51.1,51.15,224383.0,46.8678,46.932,46.8586,46.9045,224383.0
2023-03-01 12:20:00,51.15,51.23,51.14,51.15,194767.0,46.9045,46.9778,46.8953,46.9045,194767.0
2023-03-01 12:30:00,51.15,51.22,51.12,51.16,137063.0,46.9045,46.9687,46.877,46.9136,137063.0
2023-03-01 12:40:00,51.16,51.28,51.15,51.23,173388.0,46.9136,47.0237,46.9045,46.9778,173388.0
2023-03-01 12:50:00,51.22,51.23,51.17,51.19,212138.0,46.9687,46.9778,46.9228,46.9412,212138.0
2023-03-01 13:00:00,51.19,51.21,51.13,51.18,134176.0,46.9412,46.9595,46.8861,46.932,134176.0
2023-03-01 13:10:00,51.18,51.24,51.16,51.2,81349.0,46.932,46.987,46.9136,46.9503,81349.0
2023-03-01 13:20:00,51.2,51.21,51.12,51.13,120950.0,46.9503,46.9595,46.877,46.8861,120950.0
2023-03-01 13:30:00,51.12,51.13,51.09,51.12,156342.0,46.877,46.8861,46.8495,46.877,156342.0
2023-03-01 13:40:00,51.12,51.14,51.06,51.13,233499.0,46.877,46.8953,46.8219,46.8861,233499.0
2023-03-01 13:50:00,51.14,51.16,51.05,51.07,208279.0,46.8953,46.9136,46.8128,46.8311,208279.0
2023-03-01 14:00:00,51.07,51.09,50.99,51.07,164296.0,46.8311,46.8495,46.7578,46.8311,164296.0
2023-03-01 14:10:00,51.07,51.13,50.99,51.08,252067.0,46.8311,46.8861,46.7578,46.8403,252067.0
2023-03-01 14:20:00,51.08,51.12,51.06,51.08,171462.0,46.8403,46.877,46.8219,46.8403,171462.0
2023-03-01 14:30:00,51.08,51.19,51.06,51.18,266493.0,46.8403,46.9412,46.8219,46.932,266493.0
2023-03-01 14:40:00,51.17,51.24,51.14,51.22,277254.0,46.9228,46.987,46.8953,46.9687,277254.0
2023-03-01 14:50:00,51.22,51.29,51.2,51.23,281070.0,46.9687,47.0329,46.9503,46.9778,281070.0
2023-03-01 15:00:00,51.23,51.28,51.19,51.25,234683.0,46.9778,47.0237,46.9412,46.9962,234683.0
2023-03-01 15:10:00,51.25,51.3,51.19,51.26,293218.0,46.9962,47.042,46.9412,47.0053,293218.0
2023-03-01 15:20:00,51.26,51.28,51.2,51.22,387673.0,47.0053,47.0237,46.9503,46.9687,387673.0
2023-03-01 15:30:00,51.22,51.36,51.19,51.33,492042.0,46.9687,47.097,46.9412,47.0695,492042.0
2023-03-01 15:40:00,51.34,51.53,51.32,51.51,753814.0,47.0787,47.2529,47.0604,47.2346,753814.0
2023-03-01 15:50:00,51.51,51.54,51.47,51.51,1491488.0,47.2346,47.2621,47.1979,47.2346,1491488.0
2023-03-02 09:30:00,51.18,51.32,50.87,50.91,594766.0,46.932,47.0604,46.6477,46.6844,594766.0
2023-03-02 09:40:00,50.91,50.92,50.51,50.6,984150.0,46.6844,46.6936,46.3176,46.4001,984150.0
2023-03-02 09:50:00,50.6,50.78,50.57,50.66,491021.0,46.4001,46.5652,46.3726,46.4551,491021.0
2023-03-02 10:00:00,50.66,50.93,50.66,50.89,293636.0,46.4551,46.7027,46.4551,46.6661,293636.0
2023-03-02 10:10:00,50.89,50.9,50.76,50.78,224131.0,46.6661,46.6752,46.5468,46.5652,224131.0
2023-03-02 10:20:00,50.78,50.8,50.55,50.68,308718.0,46.5652,46.5835,46.3543,46.4735,308718.0
2023-03-02 10:30:00,50.69,50.7,50.54,50.54,213751.0,46.4827,46.4918,46.3451,46.3451,213751.0
2023-03-02 10:40:00,50.53,50.67,50.51,50.62,253187.0,46.3359,46.4643,46.3176,46.4185,253187.0
2023-03-02 10:50:00,50.62,50.69,50.6,50.6,146017.0,46.4185,46.4827,46.4001,46.4001,146017.0
2023-03-02 11:00:00,50.61,50.71,50.59,50.65,324732.0,46.4093,46.501,46.391,46.446,324732.0
2023-03-02 11:10:00,50.66,50.75,50.6,50.67,262898.0,46.4551,46.5377,46.4001,46.4643,262898.0
2023-03-02 11:20:00,50.67,50.7,50.57,50.58,463636.0,46.4643,46.4918,46.3726,46.3818,463636.0
2023-03-02 11:30:00,50.58,50.68,50.46,50.51,429442.0,46.3818,46.4735,46.2717,46.3176,429442.0
2023-03-02 11:40:00,50.51,50.58,50.47,50.54,300763.0,46.3176,46.3818,46.2809,46.3451,300763.0
2023-03-02 11:50:00,50.55,50.64,50.51,50.62,339779.0,46.3543,46.4368,46.3176,46.4185,339779.0
2023-03-02 12:00:00,50.62,50.65,50.46,50.48,355203.0,46.4185,46.446,46.2717,46.2901,355203.0
2023-03-02 12:10:00,50.48,50.63,50.48,50.58,312080.0,46.2901,46.4276,46.2901,46.3818,312080.0
2023-03-02 12:20:00,50.59,50.7,50.56,50.69,427097.0,46.391,46.4918,46.3634,46.4827,427097.0
2023-03-02 12:30:00,50.68,50.78,50.63,50.68,289884.0,46.4735,46.5652,46.4276,46.4735,289884.0
2023-03-02 12:40:00,50.68,50.69,50.6,50.63,301964.0,46.4735,46.4827,46.4001,46.4276,301964.0
2023-03-02 12:50:00,50.63,50.82,50.62,50.8,411351.0,46.4276,46.6019,46.4185,46.5835,411351.0
2023-03-02 13:00:00,50.81,50.86,50.67,50.72,405712.0,46.5927,46.6385,46.4643,46.5102,405712.0
2023-03-02 13:10:00,50.72,50.77,50.69,50.74,268426.0,46.5102,46.556,46.4827,46.5285,268426.0
2023-03-02 13:20:00,50.73,50.76,50.63,50.65,121209.0,46.5193,46.5468,46.4276,46.446,121209.0
2023-03-02 13:30:00,50.65,50.93,50.65,50.87,498596.0,46.446,46.7027,46.446,46.6477,498596.0
2023-03-02 13:40:00,50.88,50.93,50.79,50.88,207478.0,46.6569,46.7027,46.5744,46.6569,207478.0
2023-03-02 13:50:00,50.89,50.98,50.86,50.96,229371.0,46.6661,46.7486,46.6385,46.7302,229371.0
2023-03-02 14:00:00,50.96,51.1,50.95,51.03,206348.0,46.7302,46.8586,46.7211,46.7944,206348.0
2023-03-02 14:10:00,51.03,51.05,50.91,51.0,228597.0,46.7944,46.8128,46.6844,46.7669,228597.0
2023-03-02 14:20:00,51.0,51.08,50.95,51.06,150125.0,46.7669,46.8403,46.7211,46.8219,150125.0
2023-03-02 14:30:00,51.07,51.09,51.01,51.07,318855.0,46.8311,46.8495,46.7761,46.8311,318855.0
2023-03-02 14:40:00,51.07,51.11,51.05,51.11,163113.0,46.8311,46.8678,46.8128,46.8678,163113.0
2023-03-02 14:50:00,51.11,51.17,51.08,51.16,157712.0,46.8678,46.9228,46.8403,46.9136,157712.0
2023-03-02 15:00:00,51.15,51.2,51.09,51.2,209647.0,46.9045,46.9503,46.8495,46.9503,209647.0
2023-03-02 15:10:00,51.2,51.37,51.18,51.35,357133.0,46.9503,47.1062,46.932,47.0879,357133.0
2023-03-02 15:20:00,51.34,51.41,51.29,51.34,674164.0,47.0787,47.1429,47.0329,47.0787,674164.0
2023-03-02 15:30:00,51.34,51.42,51.33,51.39,518485.0,47.0787,47.1521,47.0695,47.1246,518485.0
2023-03-02 15:40:00,51.39,51.45,51.31,51.36,481236.0,47.1246,47.1796,47.0512,47.097,481236.0
2023-03-02 15:50:00,51.37,51.4,51.29,51.4,1298145.0,47.1062,47.1337,47.0329,47.1337,1298145.0
2023-03-03 09:30:00,51.48,51.82,51.48,51.81,608707.0,47.2071,47.5189,47.2071,47.5097,608707.0
2023-03-03 09:40:00,51.81,52.05,51.7,52.01,725045.0,47.5097,47.7298,47.4088,47.6931,725045.0
2023-03-03 09:50:00,52.01,52.17,51.92,51.95,572965.0,47.6931,47.8398,47.6106,47.6381,572965.0
2023-03-03 10:00:00,51.96,51.99,51.62,51.71,541243.0,47.6472,47.6748,47.3355,47.418,541243.0
2023-03-03 10:10:00,51.71,52.0,51.69,51.96,435705.0,47.418,47.6839,47.3997,47.6472,435705.0
2023-03-03 10:20:00,51.95,52.05,51.95,52.02,262076.0,47.6381,47.7298,47.6381,47.7023,262076.0
2023-03-03 10:30:00,52.02,52.02,51.85,51.89,246126.0,47.7023,47.7023,47.5464,47.5831,246126.0
2023-03-03 10:40:00,51.89,51.95,51.83,51.84,264473.0,47.5831,47.6381,47.528,47.5372,264473.0
2023-03-03 10:50:00,51.84,51.92,51.82,51.85,229313.0,47.5372,47.6106,47.5189,47.5464,229313.0
2023-03-03 11:00:00,51.85,51.98,51.85,51.93,174096.0,47.5464,47.6656,47.5464,47.6197,174096.0
2023-03-03 11:10:00,51.92,51.97,51.85,51.94,158772.0,47.6106,47.6564,47.5464,47.6289,158772.0
2023-03-03 11:20:00,51.93,52.03,51.92,51.99,177960.0,47.6197,47.7114,47.6106,47.6748,177960.0
2023-03-03 11:30:00,51.99,52.09,51.98,52.02,222640.0,47.6748,47.7665,47.6656,47.7023,222640.0
2023-03-03 11:40:00,52.02,52.11,51.99,52.08,138091.0,47.7023,47.7848,47.6748,47.7573,138091.0
2023-03-03 11:50:00,52.08,52.14,52.05,52.13,171371.0,47.7573,47.8123,47.7298,47.8031,171371.0
2023-03-03 12:00:00,52.12,52.14,52.08,52.11,122157.0,47.794,47.8123,47.7573,47.7848,122157.0
2023-03-03 12:10:00,52.1,52.15,52.03,52.06,132470.0,47.7756,47.8215,47.7114,47.7389,132470.0
2023-03-03 12:20:00,52.05,52.07,52.0,52.05,85504.0,47.7298,47.7481,47.6839,47.7298,85504.0
2023-03-03 12:30:00,52.05,52.11,52.05,52.1,117829.0,47.7298,47.7848,47.7298,47.7756,117829.0
2023-03-03 12:40:00,52.1,52.15,52.08,52.12,110909.0,47.7756,47.8215,47.7573,47.794,110909.0
2023-03-03 12:50:00,52.11,52.16,52.07,52.14,208837.0,47.7848,47.8306,47.7481,47.8123,208837.0
2023-03-03 13:00:00,52.14,52.16,52.1,52.12,116717.0,47.8123,47.8306,47.7756,47.794,116717.0
2023-03-03 13:10:00,52.12,52.16,52.09,52.12,194578.0,47.794,47.8306,47.7665,47.794,194578.0
2023-03-03 13:20:00,52.12,52.15,52.07,52.13,180584.0,47.794,47.8215,47.7481,47.8031,180584.0
2023-03-03 13:30:00,52.13,52.17,52.1,52.15,133798.0,47.8031,47.8398,47.7756,47.8215,133798.0
2023-03-03 13:40:00,52.14,52.17,52.1,52.12,88486.0,47.8123,47.8398,47.7756,47.794,88486.0
2023-03-03 13:50:00,52.11,52.12,52.03,52.04,111725.0,47.7848,47.794,47.7114,47.7206,111725.0
2023-03-03 14:00:00,52.05,52.15,52.04,52.14,130047.0,47.7298,47.8215,47.7206,47.8123,130047.0
2023-03-03 14:10:00,52.14,52.26,52.13,52.24,188516.0,47.8123,47.9223,47.8031,47.904,188516.0
2023-03-03 14:20:00,52.23,52.27,52.23,52.26,100851.0,47.8948,47.9315,47.8948,47.9223,100851.0
2023-03-03 14:30:00,52.26,52.26,52.15,52.16,131646.0,47.9223,47.9223,47.8215,47.8306,131646.0
2023-03-03 14:40:00,52.16,52.25,52.14,52.23,170592.0,47.8306,47.9132,47.8123,47.8948,170592.0
2023-03-03 14:50:00,52.23,52.28,52.2,52.28,270173.0,47.8948,47.9407,47.8673,47.9407,270173.0
2023-03-03 15:00:00,52.28,52.39,52.26,52.39,379973.0,47.9407,48.0416,47.9223,48.0416,379973.0
2023-03-03 15:10:00,52.38,52.39,52.3,52.33,167379.0,48.0324,48.0416,47.959,47.9865,167379.0
2023-03-03 15:20:00,52.33,52.37,52.3,52.36,250324.0,47.9865,48.0232,47.959,48.014,250324.0
2023-03-03 15:30:00,52.36,52.37,52.25,52.3,460235.0,48.014,48.0232,47.9132,47.959,460235.0
2023-03-03 15:40:00,52.3,52.3,52.17,52.22,627920.0,47.959,47.959,47.8398,47.8857,627920.0
2023-03-03 15:50:00,52.23,52.37,52.21,52.35,1798581.0,47.8948,48.0232,47.8765,48.0049,1798581.0
2023-03-06 09:30:00,52.36,52.45,52.07,52.12,480291.0,48.014,48.0966,47.7481,47.794,480291.0
2023-03-06 09:40:00,52.12,52.18,52.04,52.16,285115.0,47.794,47.849,47.7206,47.8306,285115.0
2023-03-06 09:50:00,52.16,52.19,52.03,52.09,245564.0,47.8306,47.8582,47.7114,47.7665,245564.0
2023-03-06 10:00:00,52.1,52.27,52.01,52.23,281848.0,47.7756,47.9315,47.6931,47.8948,281848.0
2023-03-06 10:10:00,52.23,52.37,52.14,52.3,289812.0,47.8948,48.0232,47.8123,47.959,289812.0
2023-03-06 10:20:00,52.29,52.3,52.17,52.25,136928.0,47.9499,47.959,47.8398,47.9132,136928.0
2023-03-06 10:30:00,52.27,52.39,52.17,52.18,151813.0,47.9315,48.0416,47.8398,47.849,151813.0
2023-03-06 10:40:00,52.17,52.26,52.11,52.15,171948.0,47.8398,47.9223,47.7848,47.8215,171948.0
2023-03-06 10:50:00,52.15,52.25,52.12,52.13,161978.0,47.8215,47.9132,47.794,47.8031,161978.0
2023-03-06 11:00:00,52.13,52.17,52.08,52.15,149639.0,47.8031,47.8398,47.7573,47.8215,149639.0
2023-03-06 11:10:00,52.15,52.22,52.13,52.18,133000.0,47.8215,47.8857,47.8031,47.849,133000.0
2023-03-06 11:20:00,52.17,52.18,52.01,52.02,215884.0,47.8398,47.849,47.6931,47.7023,215884.0
2023-03-06 11:30:00,52.02,52.16,52.01,52.16,214506.0,47.7023,47.8306,47.6931,47.8306,214506.0
2023-03-06 11:40:00,52.16,52.17,52.11,52.13,122604.0,47.8306,47.8398,47.7848,47.8031,122604.0
2023-03-06 11:50:00,52.13,52.16,52.09,52.14,107938.0,47.8031,47.8306,47.7665,47.8123,107938.0
2023-03-06 12:00:00,52.14,52.23,52.13,52.21,129791.0,47.8123,47.8948,47.8031,47.8765,129791.0
2023-03-06 12:10:00,52.22,52.28,52.19,52.27,191703.0,47.8857,47.9407,47.8582,47.9315,191703.0
2023-03-06 12:20:00,52.26,52.28,52.19,52.21,191733.0,47.9223,47.9407,47.8582,47.8765,191733.0
2023-03-06 12:30:00,52.21,52.26,52.1,52.12,181663.0,47.8765,47.9223,47.7756,47.794,181663.0
2023-03-06 12:40:00,52.12,52.16,52.02,52.05,200906.0,47.794,47.8306,47.7023,47.7298,200906.0
2023-03-06 12:50:00,52.04,52.08,52.01,52.07,132967.0,47.7206,47.7573,47.6931,47.7481,132967.0
2023-03-06 13:00:00,52.06,52.11,52.03,52.05,102981.0,47.7389,47.7848,47.7114,47.7298,102981.0
2023-03-06 13:10:00,52.05,52.08,52.01,52.06,92701.0,47.7298,47.7573,47.6931,47.7389,92701.0
2023-03-06 13:20:00,52.06,52.13,52.02,52.11,179236.0,47.7389,47.8031,47.7023,47.7848,179236.0
2023-03-06 13:30:00,52.11,52.13,52.04,52.08,121085.0,47.7848,47.8031,47.7206,47.7573,121085.0
2023-03-06 13:40:00,52.08,52.13,52.08,52.11,196150.0,47.7573,47.8031,47.7573,47.7848,196150.0
2023-03-06 13:50:00,52.1,52.13,52.08,52.11,192492.0,47.7756,47.8031,47.7573,47.7848,192492.0
2023-03-06 14:00:00,52.1,52.15,52.05,52.14,119051.0,47.7756,47.8215,47.7298,47.8123,119051.0
2023-03-06 14:10:00,52.14,52.18,52.06,52.07,139700.0,47.8123,47.849,47.7389,47.7481,139700.0
2023-03-06 14:20:00,52.08,52.18,52.06,52.18,152302.0,47.7573,47.849,47.7389,47.849,152302.0
2023-03-06 14:30:00,52.18,52.26,52.17,52.23,297863.0,47.849,47.9223,47.8398,47.8948,297863.0
2023-03-06 14:40:00,52.23,52.35,52.23,52.3,227353.0,47.8948,48.0049,47.8948,47.959,227353.0
2023-03-06 14:50:00,52.3,52.4,52.27,52.34,222856.0,47.959,48.0507,47.9315,47.9957,222856.0
2023-03-06 15:00:00,52.34,52.42,52.32,52.41,244783.0,47.9957,48.0691,47.9774,48.0599,244783.0
2023-03-06 15:10:00,52.41,52.45,52.33,52.37,370352.0,48.0599,48.0966,47.9865,48.0232,370352.0
2023-03-06 15:20:00,52.37,52.4,52.32,52.32,219387.0,48.0232,48.0507,47.9774,47.9774,219387.0
2023-03-06 15:30:00,52.31,52.35,52.27,52.33,251353.0,47.9682,48.0049,47.9315,47.9865,251353.0
2023-03-06 15:40:00,52.32,52.32,52.22,52.25,414573.0,47.9774,47.9774,47.8857,47.9132,414573.0
2023-03-06 15:50:00,52.25,52.26,52.17,52.18,1002450.0,47.9132,47.9223,47.8398,47.849,1002450.0
2023-03-07 09:30:00,51.8,51.96,51.69,51.89,462207.0,47.5005,47.6472,47.3997,47.5831,462207.0
2023-03-07 09:40:00,51.89,51.9,51.74,51.86,187672.0,47.5831,47.5922,47.4455,47.5555,187672.0
2023-03-07 09:50:00,51.87,52.04,51.86,52.0,210252.0,47.5647,47.7206,47.5555,47.6839,210252.0
2023-03-07 10:00:00,52.01,52.02,51.61,51.63,939651.0,47.6931,47.7023,47.3263,47.3446,939651.0
2023-03-07 10:10:00,51.64,51.96,51.59,51.9,744535.0,47.3538,47.6472,47.308,47.5922,744535.0
2023-03-07 10:20:00,51.91,52.13,51.87,51.9,323977.0,47.6014,47.8031,47.5647,47.5922,323977.0
2023-03-07 10:30:00,51.91,52.07,51.86,51.91,351608.0,47.6014,47.7481,47.5555,47.6014,351608.0
2023-03-07 10:40:00,51.92,51.95,51.76,51.78,1268277.0,47.6106,47.6381,47.4638,47.4822,1268277.0
2023-03-07 10:50:00,51.78,51.78,51.54,51.57,844547.0,47.4822,47.4822,47.2621,47.2896,844547.0
2023-03-07 11:00:00,51.57,51.76,51.52,51.66,1051318.0,47.2896,47.4638,47.2438,47.3721,1051318.0
2023-03-07 11:10:00,51.66,51.72,51.47,51.5,265305.0,47.3721,47.4272,47.1979,47.2254,265305.0
2023-03-07 11:20:00,51.5,51.53,51.45,51.48,271231.0,47.2254,47.2529,47.1796,47.2071,271231.0
2023-03-07 11:30:00,51.48,51.5,51.32,51.45,300821.0,47.2071,47.2254,47.0604,47.1796,300821.0
2023-03-07 11:40:00,51.45,51.48,51.36,51.41,164713.0,47.1796,47.2071,47.097,47.1429,164713.0
2023-03-07 11:50:00,51.41,51.44,51.32,51.4,537658.0,47.1429,47.1704,47.0604,47.1337,537658.0
2023-03-07 12:00:00,51.39,51.49,51.37,51.38,408153.0,47.1246,47.2163,47.1062,47.1154,408153.0
2023-03-07 12:10:00,51.38,51.75,51.35,51.62,5552494.0,47.1154,47.4547,47.0879,47.3355,5552494.0
2023-03-07 12:20:00,51.62,51.89,51.62,51.86,833540.0,47.3355,47.5831,47.3355,47.5555,833540.0
2023-03-07 12:30:00,51.86,51.95,51.7,51.71,470828.0,47.5555,47.6381,47.4088,47.418,470828.0
2023-03-07 12:40:00,51.7,51.78,51.6,51.77,459944.0,47.4088,47.4822,47.3171,47.473,459944.0
2023-03-07 12:50:00,51.76,51.8,51.6,51.66,324842.0,47.4638,47.5005,47.3171,47.3721,324842.0
2023-03-07 13:00:00,51.66,51.7,51.51,51.54,271657.0,47.3721,47.4088,47.2346,47.2621,271657.0
2023-03-07 13:10:00,51.54,51.57,51.4,51.44,691748.0,47.2621,47.2896,47.1337,47.1704,691748.0
2023-03-07 13:20:00,51.44,51.44,51.17,51.18,492154.0,47.1704,47.1704,46.9228,46.932,492154.0
2023-03-07 13:30:00,51.18,51.32,51.01,51.05,689043.0,46.932,47.0604,46.7761,46.8128,689043.0
2023-03-07 13:40:00,51.05,51.06,50.88,50.9,607716.0,46.8128,46.8219,46.6569,46.6752,607716.0
2023-03-07 13:50:00,50.9,50.98,50.82,50.91,461747.0,46.6752,46.7486,46.6019,46.6844,461747.0
2023-03-07 14:00:00,50.91,51.06,50.91,51.01,424724.0,46.6844,46.8219,46.6844,46.7761,424724.0
2023-03-07 14:10:00,51.01,51.11,50.97,51.02,291150.0,46.7761,46.8678,46.7394,46.7853,291150.0
2023-03-07 14:20:00,51.02,51.03,50.9,50.94,367542.0,46.7853,46.7944,46.6752,46.7119,367542.0
2023-03-07 14:30:00,50.93,50.98,50.91,50.94,219878.0,46.7027,46.7486,46.6844,46.7119,219878.0
2023-03-07 14:40:00,50.94,50.97,50.82,50.85,262523.0,46.7119,46.7394,46.6019,46.6294,262523.0
2023-03-07 14:50:00,50.85,50.89,50.73,50.8,358661.0,46.6294,46.6661,46.5193,46.5835,358661.0
2023-03-07 15:00:00,50.8,50.89,50.8,50.85,373938.0,46.5835,46.6661,46.5835,46.6294,373938.0
2023-03-07 15:10:00,50.85,51.06,50.85,51.05,560218.0,46.6294,46.8219,46.6294,46.8128,560218.0
2023-03-07 15:20:00,51.05,51.1,51.0,51.02,718762.0,46.8128,46.8586,46.7669,46.7853,718762.0
2023-03-07 15:30:00,51.03,51.26,51.01,51.21,478631.0,46.7944,47.0053,46.7761,46.9595,478631.0
2023-03-07 15:40:00,51.21,51.25,51.02,51.07,609273.0,46.9595,46.9962,46.7853,46.8311,609273.0
2023-03-07 15:50:00,51.07,51.1,51.0,51.08,1783721.0,46.8311,46.8586,46.7669,46.8403,1783721.0
2023-03-08 09:30:00,51.06,51.08,50.7,50.74,544445.0,46.8219,46.8403,46.4918,46.5285,544445.0
2023-03-08 09:40:00,50.74,51.08,50.73,51.07,311991.0,46.5285,46.8403,46.5193,46.8311,311991.0
2023-03-08 09:50:00,51.07,51.27,51.03,51.25,199609.0,46.8311,47.0145,46.7944,46.9962,199609.0
2023-03-08 10:00:00,51.25,51.26,50.93,51.13,226785.0,46.9962,47.0053,46.7027,46.8861,226785.0
2023-03-08 10:10:00,51.11,51.23,50.91,50.94,325431.0,46.8678,46.9778,46.6844,46.7119,325431.0
2023-03-08 10:20:00,50.94,51.17,50.91,51.09,206226.0,46.7119,46.9228,46.6844,46.8495,206226.0
2023-03-08 10:30:00,51.08,51.21,51.05,51.18,132573.0,46.8403,46.9595,46.8128,46.932,132573.0
2023-03-08 10:40:00,51.18,51.2,50.96,50.97,181804.0,46.932,46.9503,46.7302,46.7394,181804.0
2023-03-08 10:50:00,50.96,50.98,50.85,50.89,287139.0,46.7302,46.7486,46.6294,46.6661,287139.0
2023-03-08 11:00:00,50.89,51.04,50.88,51.0,155137.0,46.6661,46.8036,46.6569,46.7669,155137.0
2023-03-08 11:10:00,51.0,51.02,50.82,50.84,199395.0,46.7669,46.7853,46.6019,46.6202,199395.0
2023-03-08 11:20:00,50.84,50.92,50.82,50.91,142913.0,46.6202,46.6936,46.6019,46.6844,142913.0
2023-03-08 11:30:00,50.91,50.93,50.77,50.81,149110.0,46.6844,46.7027,46.556,46.5927,149110.0
2023-03-08 11:40:00,50.82,50.9,50.78,50.89,200254.0,46.6019,46.6752,46.5652,46.6661,200254.0
2023-03-08 11:50:00,50.88,50.93,50.82,50.87,169744.0,46.6569,46.7027,46.6019,46.6477,169744.0
2023-03-08 12:00:00,50.87,50.87,50.64,50.69,434228.0,46.6477,46.6477,46.4368,46.4827,434228.0
2023-03-08 12:10:00,50.69,50.72,50.56,50.63,166619.0,46.4827,46.5102,46.3634,46.4276,166619.0
2023-03-08 12:20:00,50.63,50.66,50.51,50.53,160032.0,46.4276,46.4551,46.3176,46.3359,160032.0
2023-03-08 12:30:00,50.52,50.59,50.48,50.55,238679.0,46.3268,46.391,46.2901,46.3543,238679.0
2023-03-08 12:40:00,50.55,50.6,50.5,50.53,121269.0,46.3543,46.4001,46.3084,46.3359,121269.0
2023-03-08 12:50:00,50.54,50.56,50.49,50.53,112393.0,46.3451,46.3634,46.2993,46.3359,112393.0
2023-03-08 13:00:00,50.54,50.56,50.48,50.5,126252.0,46.3451,46.3634,46.2901,46.3084,126252.0
2023-03-08 13:10:00,50.49,50.57,50.46,50.51,220340.0,46.2993,46.3726,46.2717,46.3176,220340.0
2023-03-08 13:20:00,50.5,50.55,50.48,50.51,213330.0,46.3084,46.3543,46.2901,46.3176,213330.0
2023-03-08 13:30:00,50.52,50.56,50.4,50.4,194712.0,46.3268,46.3634,46.2167,46.2167,194712.0
2023-03-08 13:40:00,50.4,50.4,50.33,50.36,149215.0,46.2167,46.2167,46.1525,46.18,149215.0
2023-03-08 13:50:00,50.35,50.43,50.31,50.36,180158.0,46.1709,46.2442,46.1342,46.18,180158.0
2023-03-08 14:00:00,50.35,50.42,50.34,50.41,133026.0,46.1709,46.2351,46.1617,46.2259,133026.0
2023-03-08 14:10:00,50.41,50.45,50.39,50.4,145078.0,46.2259,46.2626,46.2076,46.2167,145078.0
2023-03-08 14:20:00,50.4,50.45,50.4,50.45,114945.0,46.2167,46.2626,46.2167,46.2626,114945.0
2023-03-08 14:30:00,50.46,50.48,50.39,50.44,209896.0,46.2717,46.2901,46.2076,46.2534,209896.0
2023-03-08 14:40:00,50.43,50.45,50.35,50.41,148048.0,46.2442,46.2626,46.1709,46.2259,148048.0
2023-03-08 14:50:00,50.4,50.41,50.35,50.37,146101.0,46.2167,46.2259,46.1709,46.1892,146101.0
2023-03-08 15:00:00,50.37,50.41,50.3,50.36,175512.0,46.1892,46.2259,46.125,46.18,175512.0
2023-03-08 15:10:00,50.36,50.4,50.33,50.36,148750.0,46.18,46.2167,46.1525,46.18,148750.0
2023-03-08 15:20:00,50.36,50.45,50.34,50.41,342747.0,46.18,46.2626,46.1617,46.2259,342747.0
2023-03-08 15:30:00,50.41,50.63,50.37,50.55,502512.0,46.2259,46.4276,46.1892,46.3543,502512.0
2023-03-08 15:40:00,50.54,50.75,50.54,50.7,563023.0,46.3451,46.5377,46.3451,46.4918,563023.0
2023-03-08 15:50:00,50.7,50.75,50.65,50.67,1558103.0,46.4918,46.5377,46.446,46.4643,1558103.0
2023-03-09 09:30:00,50.58,50.73,50.39,50.62,899248.0,46.3818,46.5193,46.2076,46.4185,899248.0
2023-03-09 09:40:00,50.61,50.75,50.43,50.75,538607.0,46.4093,46.5377,46.2442,46.5377,538607.0
2023-03-09 09:50:00,50.76,50.83,50.5,50.52,684478.0,46.5468,46.611,46.3084,46.3268,684478.0
2023-03-09 10:00:00,50.53,50.6,50.22,50.27,510056.0,46.3359,46.4001,46.0517,46.0975,510056.0
2023-03-09 10:10:00,50.27,50.29,49.93,50.05,683308.0,46.0975,46.1159,45.7857,45.8958,683308.0
2023-03-09 10:20:00,50.05,50.38,50.04,50.34,535812.0,45.8958,46.1984,45.8866,46.1617,535812.0
2023-03-09 10:30:00,50.34,50.47,50.33,50.39,415905.0,46.1617,46.2809,46.1525,46.2076,415905.0
2023-03-09 10:40:00,50.4,50.42,50.24,50.41,374550.0,46.2167,46.2351,46.07,46.2259,374550.0
2023-03-09 10:50:00,50.4,50.42,50.16,50.16,372046.0,46.2167,46.2351,45.9966,45.9966,372046.0
2023-03-09 11:00:00,50.16,50.24,50.06,50.09,564734.0,45.9966,46.07,45.9049,45.9325,564734.0
2023-03-09 11:10:00,50.09,50.15,49.94,49.97,542861.0,45.9325,45.9875,45.7949,45.8224,542861.0
2023-03-09 11:20:00,49.97,50.05,49.85,49.86,481326.0,45.8224,45.8958,45.7124,45.7216,481326.0
2023-03-09 11:30:00,49.86,49.98,49.67,49.77,764180.0,45.7216,45.8316,45.5473,45.639,764180.0
2023-03-09 11:40:00,49.77,49.89,49.67,49.85,468001.0,45.639,45.7491,45.5473,45.7124,468001.0
2023-03-09 11:50:00,49.86,49.96,49.85,49.88,310837.0,45.7216,45.8133,45.7124,45.7399,310837.0
2023-03-09 12:00:00,49.87,49.89,49.72,49.82,450609.0,45.7307,45.7491,45.5932,45.6849,450609.0
2023-03-09 12:10:00,49.81,49.84,49.75,49.81,257736.0,45.6757,45.7032,45.6207,45.6757,257736.0
2023-03-09 12:20:00,49.81,49.86,49.72,49.72,459102.0,45.6757,45.7216,45.5932,45.5932,459102.0
2023-03-09 12:30:00,49.72,49.75,49.47,49.5,299589.0,45.5932,45.6207,45.3639,45.3914,299589.0
2023-03-09 12:40:00,49.5,49.6,49.36,49.37,331613.0,45.3914,45.4831,45.2631,45.2722,331613.0
2023-03-09 12:50:00,49.36,49.42,49.23,49.24,245299.0,45.2631,45.3181,45.1438,45.153,245299.0
2023-03-09 13:00:00,49.23,49.29,49.16,49.18,213944.0,45.1438,45.1989,45.0797,45.098,213944.0
2023-03-09 13:10:00,49.17,49.2,49.08,49.1,246249.0,45.0888,45.1163,45.0063,45.0246,246249.0
2023-03-09 13:20:00,49.1,49.18,49.03,49.1,362464.0,45.0246,45.098,44.9604,45.0246,362464.0
2023-03-09 13:30:00,49.09,49.18,48.91,49.0,475078.0,45.0155,45.098,44.8504,44.9329,475078.0
2023-03-09 13:40:00,49.0,49.08,48.88,48.9,351395.0,44.9329,45.0063,44.8229,44.8412,351395.0
2023-03-09 13:50:00,48.9,48.98,48.83,48.95,337416.0,44.8412,44.9146,44.777,44.8871,337416.0
2023-03-09 14:00:00,48.95,49.07,48.93,49.04,375659.0,44.8871,44.9971,44.8687,44.9696,375659.0
2023-03-09 14:10:00,49.03,49.15,48.94,49.13,310333.0,44.9604,45.0705,44.8779,45.0521,310333.0
2023-03-09 14:20:00,49.13,49.28,49.11,49.25,396556.0,45.0521,45.1897,45.0338,45.1622,396556.0
2023-03-09 14:30:00,49.25,49.3,49.18,49.19,350170.0,45.1622,45.208,45.098,45.1072,350170.0
2023-03-09 14:40:00,49.2,49.26,49.1,49.12,296331.0,45.1163,45.1714,45.0246,45.043,296331.0
2023-03-09 14:50:00,49.12,49.12,48.98,49.01,406921.0,45.043,45.043,44.9146,44.9421,406921.0
2023-03-09 15:00:00,49.01,49.07,48.72,48.73,635051.0,44.9421,44.9971,44.6762,44.6853,635051.0
2023-03-09 15:10:00,48.73,48.78,48.52,48.53,551269.0,44.6853,44.7312,44.4928,44.5019,551269.0
2023-03-09 15:20:00,48.52,48.59,48.41,48.51,1032003.0,44.4928,44.557,44.3919,44.4836,1032003.0
2023-03-09 15:30:00,48.51,48.73,48.47,48.66,946666.0,44.4836,44.6853,44.4469,44.6212,946666.0
2023-03-09 15:40:00,48.66,48.67,48.47,48.51,1020640.0,44.6212,44.6303,44.4469,44.4836,1020640.0
2023-03-09 15:50:00,48.5,48.67,48.45,48.58,2703729.0,44.4744,44.6303,44.4286,44.5478,2703729.0
2023-03-10 09:30:00,48.08,48.46,47.49,47.5,1571184.0,44.0893,44.4378,43.5483,43.5574,1571184.0
2023-03-10 09:40:00,47.51,47.53,47.13,47.37,1551127.0,43.5666,43.5849,43.2181,43.4382,1551127.0
2023-03-10 09:50:00,47.37,48.03,47.34,47.9,1157781.0,43.4382,44.0434,43.4107,43.9242,1157781.0
2023-03-10 10:00:00,47.91,48.15,47.78,47.97,848282.0,43.9334,44.1535,43.8142,43.9884,848282.0
2023-03-10 10:10:00,47.96,48.07,47.71,47.87,680124.0,43.9793,44.0801,43.75,43.8967,680124.0
2023-03-10 10:20:00,47.87,48.38,47.86,48.05,755655.0,43.8967,44.3644,43.8876,44.0618,755655.0
2023-03-10 10:30:00,48.04,48.21,47.94,48.06,414948.0,44.0526,44.2085,43.9609,44.071,414948.0
2023-03-10 10:40:00,48.06,48.1,47.67,47.97,475463.0,44.071,44.1076,43.7133,43.9884,475463.0
2023-03-10 10:50:00,47.97,48.48,47.96,48.46,336865.0,43.9884,44.4561,43.9793,44.4378,336865.0
2023-03-10 11:00:00,48.47,48.73,48.38,48.67,405008.0,44.4469,44.6853,44.3644,44.6303,405008.0
2023-03-10 11:10:00,48.67,48.74,48.55,48.7,719340.0,44.6303,44.6945,44.5203,44.6578,719340.0
2023-03-10 11:20:00,48.7,49.12,48.67,49.11,726823.0,44.6578,45.043,44.6303,45.0338,726823.0
2023-03-10 11:30:00,49.1,49.38,49.04,49.21,1153993.0,45.0246,45.2814,44.9696,45.1255,1153993.0
2023-03-10 11:40:00,49.21,49.27,48.69,48.85,899353.0,45.1255,45.1805,44.6487,44.7954,899353.0
2023-03-10 11:50:00,48.85,48.85,48.63,48.7,516345.0,44.7954,44.7954,44.5936,44.6578,516345.0
2023-03-10 12:00:00,48.7,48.73,48.32,48.34,369317.0,44.6578,44.6853,44.3094,44.3277,369317.0
2023-03-10 12:10:00,48.34,48.58,48.29,48.48,375625.0,44.3277,44.5478,44.2819,44.4561,375625.0
2023-03-10 12:20:00,48.47,48.51,48.33,48.48,495865.0,44.4469,44.4836,44.3185,44.4561,495865.0
2023-03-10 12:30:00,48.48,48.79,48.47,48.73,442312.0,44.4561,44.7404,44.4469,44.6853,442312.0
2023-03-10 12:40:00,48.72,48.75,48.47,48.66,459714.0,44.6762,44.7037,44.4469,44.6212,459714.0
2023-03-10 12:50:00,48.66,48.76,48.56,48.63,332422.0,44.6212,44.7129,44.5295,44.5936,332422.0
2023-03-10 13:00:00,48.63,48.79,48.57,48.6,289220.0,44.5936,44.7404,44.5386,44.5661,289220.0
2023-03-10 13:10:00,48.59,48.61,48.33,48.36,338263.0,44.557,44.5753,44.3185,44.3461,338263.0
2023-03-10 13:20:00,48.35,48.38,48.12,48.19,719467.0,44.3369,44.3644,44.126,44.1902,719467.0
2023-03-10 13:30:00,48.19,48.21,47.88,47.89,425385.0,44.1902,44.2085,43.9059,43.9151,425385.0
2023-03-10 13:40:00,47.88,47.95,47.74,47.74,412310.0,43.9059,43.9701,43.7775,43.7775,412310.0
2023-03-10 13:50:00,47.74,47.76,47.61,47.7,481375.0,43.7775,43.7959,43.6583,43.7408,481375.0
2023-03-10 14:00:00,47.7,48.2,47.7,48.19,440368.0,43.7408,44.1993,43.7408,44.1902,440368.0
2023-03-10 14:10:00,48.19,48.3,48.04,48.16,422307.0,44.1902,44.291,44.0526,44.1627,422307.0
2023-03-10 14:20:00,48.16,48.22,48.08,48.15,224905.0,44.1627,44.2177,44.0893,44.1535,224905.0
2023-03-10 14:30:00,48.15,48.48,48.14,48.39,469369.0,44.1535,44.4561,44.1443,44.3736,469369.0
2023-03-10 14:40:00,48.38,48.49,48.23,48.39,374311.0,44.3644,44.4653,44.2268,44.3736,374311.0
2023-03-10 14:50:00,48.38,48.46,48.17,48.29,374853.0,44.3644,44.4378,44.1718,44.2819,374853.0
2023-03-10 15:00:00,48.3,48.34,48.18,48.32,484047.0,44.291,44.3277,44.181,44.3094,484047.0
2023-03-10 15:10:00,48.32,48.52,48.26,48.27,481003.0,44.3094,44.4928,44.2544,44.2635,481003.0
2023-03-10 15:20:00,48.27,48.43,48.22,48.39,312318.0,44.2635,44.4102,44.2177,44.3736,312318.0
2023-03-10 15:30:00,48.39,48.4,48.21,48.23,500439.0,44.3736,44.3827,44.2085,44.2268,500439.0
2023-03-10 15:40:00,48.24,48.24,48.06,48.07,838277.0,44.236,44.236,44.071,44.0801,838277.0
2023-03-10 15:50:00,48.07,48.36,48.05,48.34,2056109.0,44.0801,44.3461,44.0618,44.3277,2056109.0
2023-03-13 09:30:00,47.0,47.24,45.54,45.79,1781658.0,43.0989,43.319,41.7601,41.9894,1781658.0
2023-03-13 09:40:00,45.79,45.89,45.11,45.83,1642693.0,41.9894,42.0811,41.3658,42.026,1642693.0
2023-03-13 09:50:00,45.84,46.36,45.57,46.16,1408345.0,42.0352,42.5121,41.7876,42.3287,1408345.0
2023-03-13 10:00:00,46.16,46.29,45.86,46.04,1033688.0,42.3287,42.4479,42.0536,42.2186,1033688.0
2023-03-13 10:10:00,46.04,46.19,45.49,45.62,1023069.0,42.2186,42.3562,41.7143,41.8335,1023069.0
2023-03-13 10:20:00,45.62,45.86,45.19,45.25,1257029.0,41.8335,42.0536,41.4392,41.4942,1257029.0
2023-03-13 10:30:00,45.26,45.79,45.02,45.77,1551779.0,41.5034,41.9894,41.2833,41.971,1551779.0
2023-03-13 10:40:00,45.77,45.85,45.27,45.46,1578264.0,41.971,42.0444,41.5125,41.6868,1578264.0
2023-03-13 10:50:00,45.47,45.93,45.1,45.87,1352438.0,41.6959,42.1177,41.3566,42.0627,1352438.0
2023-03-13 11:00:00,45.88,46.03,45.63,45.77,1568856.0,42.0719,42.2094,41.8426,41.971,1568856.0
2023-03-13 11:10:00,45.77,46.15,45.68,46.05,1413339.0,41.971,42.3195,41.8885,42.2278,1413339.0
2023-03-13 11:20:00,46.06,46.23,45.85,46.11,1370791.0,42.237,42.3928,42.0444,42.2828,1370791.0
2023-03-13 11:30:00,46.11,46.13,45.57,45.61,1121150.0,42.2828,42.3011,41.7876,41.8243,1121150.0
2023-03-13 11:40:00,45.62,45.89,45.57,45.74,925190.0,41.8335,42.0811,41.7876,41.9435,925190.0
2023-03-13 11:50:00,45.75,45.76,45.12,45.39,1116398.0,41.9527,41.9619,41.375,41.6226,1116398.0
2023-03-13 12:00:00,45.4,45.69,45.18,45.4,911937.0,41.6317,41.8977,41.43,41.6317,911937.0
2023-03-13 12:10:00,45.4,45.41,45.13,45.21,854469.0,41.6317,41.6409,41.3841,41.4575,854469.0
2023-03-13 12:20:00,45.2,45.32,45.02,45.27,1041633.0,41.4483,41.5584,41.2833,41.5125,1041633.0
2023-03-13 12:30:00,45.27,45.32,45.1,45.3,587304.0,41.5125,41.5584,41.3566,41.54,587304.0
2023-03-13 12:40:00,45.3,45.56,45.05,45.11,1014562.0,41.54,41.7785,41.3108,41.3658,1014562.0
2023-03-13 12:50:00,45.12,45.12,44.91,45.03,1344696.0,41.375,41.375,41.1824,41.2924,1344696.0
2023-03-13 13:00:00,45.03,45.09,44.91,45.05,716558.0,41.2924,41.3475,41.1824,41.3108,716558.0
2023-03-13 13:10:00,45.05,45.07,44.86,45.03,761539.0,41.3108,41.3291,41.1366,41.2924,761539.0
2023-03-13 13:20:00,45.03,45.04,44.71,44.76,682948.0,41.2924,41.3016,40.999,41.0449,682948.0
2023-03-13 13:30:00,44.75,44.83,44.6,44.79,863407.0,41.0357,41.109,40.8981,41.0724,863407.0
2023-03-13 13:40:00,44.79,44.9,44.69,44.78,554863.0,41.0724,41.1732,40.9807,41.0632,554863.0
2023-03-13 13:50:00,44.79,45.04,44.77,44.98,555040.0,41.0724,41.3016,41.054,41.2466,555040.0
2023-03-13 14:00:00,44.99,45.19,44.99,45.12,493955.0,41.2558,41.4392,41.2558,41.375,493955.0
2023-03-13 14:10:00,45.12,45.43,45.11,45.38,825122.0,41.375,41.6592,41.3658,41.6134,825122.0
2023-03-13 14:20:00,45.37,45.44,45.13,45.26,581925.0,41.6042,41.6684,41.3841,41.5034,581925.0
2023-03-13 14:30:00,45.27,45.45,45.19,45.21,644211.0,41.5125,41.6776,41.4392,41.4575,644211.0
2023-03-13 14:40:00,45.22,45.32,45.08,45.09,501107.0,41.4667,41.5584,41.3383,41.3475,501107.0
2023-03-13 14:50:00,45.09,45.31,45.06,45.21,430685.0,41.3475,41.5492,41.32,41.4575,430685.0
2023-03-13 15:00:00,45.21,45.38,45.13,45.13,601887.0,41.4575,41.6134,41.3841,41.3841,601887.0
2023-03-13 15:10:00,45.14,45.34,45.12,45.14,598270.0,41.3933,41.5767,41.375,41.3933,598270.0
2023-03-13 15:20:00,45.14,45.17,44.8,44.89,917932.0,41.3933,41.4208,41.0815,41.1641,917932.0
2023-03-13 15:30:00,44.9,44.96,44.8,44.94,773354.0,41.1732,41.2283,41.0815,41.2099,773354.0
2023-03-13 15:40:00,44.95,45.12,44.88,44.91,1150645.0,41.2191,41.375,41.1549,41.1824,1150645.0
2023-03-13 15:50:00,44.92,44.92,44.7,44.74,3021726.0,41.1916,41.1916,40.9898,41.0265,3021726.0
2023-03-14 09:30:00,47.21,47.5,46.56,46.7,2214099.0,43.2915,43.5574,42.6955,42.8238,2214099.0
2023-03-14 09:40:00,46.71,47.41,46.59,47.19,1818691.0,42.833,43.4749,42.723,43.2732,1818691.0
2023-03-14 09:50:00,47.17,47.39,46.91,47.27,1065144.0,43.2548,43.4566,43.0164,43.3465,1065144.0
2023-03-14 10:00:00,47.28,47.53,47.11,47.17,975823.0,43.3557,43.5849,43.1998,43.2548,975823.0
2023-03-14 10:10:00,47.18,47.33,47.01,47.26,1478774.0,43.264,43.4015,43.1081,43.3374,1478774.0
2023-03-14 10:20:00,47.26,47.71,47.18,47.56,737822.0,43.3374,43.75,43.264,43.6125,737822.0
2023-03-14 10:30:00,47.55,47.75,47.23,47.36,809273.0,43.6033,43.7867,43.3098,43.4291,809273.0
2023-03-14 10:40:00,47.36,47.99,47.32,47.91,1438258.0,43.4291,44.0068,43.3924,43.9334,1438258.0
2023-03-14 10:50:00,47.91,47.97,47.55,47.57,1142937.0,43.9334,43.9884,43.6033,43.6216,1142937.0
2023-03-14 11:00:00,47.58,47.77,47.52,47.63,614750.0,43.6308,43.805,43.5758,43.6766,614750.0
2023-03-14 11:10:00,47.63,47.71,47.46,47.7,645815.0,43.6766,43.75,43.5208,43.7408,645815.0
2023-03-14 11:20:00,47.7,47.79,47.59,47.66,684947.0,43.7408,43.8234,43.64,43.7042,684947.0
2023-03-14 11:30:00,47.66,47.97,47.58,47.97,773710.0,43.7042,43.9884,43.6308,43.9884,773710.0
2023-03-14 11:40:00,47.97,47.98,47.69,47.74,953138.0,43.9884,43.9976,43.7317,43.7775,953138.0
2023-03-14 11:50:00,47.74,47.91,47.68,47.71,513973.0,43.7775,43.9334,43.7225,43.75,513973.0
2023-03-14 12:00:00,47.71,47.86,47.54,47.57,505424.0,43.75,43.8876,43.5941,43.6216,505424.0
2023-03-14 12:10:00,47.58,47.73,47.48,47.71,544975.0,43.6308,43.7683,43.5391,43.75,544975.0
2023-03-14 12:20:00,47.7,47.77,47.46,47.47,615150.0,43.7408,43.805,43.5208,43.5299,615150.0
2023-03-14 12:30:00,47.46,47.8,47.41,47.61,575429.0,43.5208,43.8325,43.4749,43.6583,575429.0
2023-03-14 12:40:00,47.61,47.69,47.53,47.63,504410.0,43.6583,43.7317,43.5849,43.6766,504410.0
2023-03-14 12:50:00,47.63,47.7,47.3,47.33,432206.0,43.6766,43.7408,43.374,43.4015,432206.0
2023-03-14 13:00:00,47.33,47.4,47.14,47.17,548038.0,43.4015,43.4657,43.2273,43.2548,548038.0
2023-03-14 13:10:00,47.18,47.28,46.98,47.19,1020684.0,43.264,43.3557,43.0806,43.2732,1020684.0
2023-03-14 13:20:00,47.18,47.43,47.0,47.35,534711.0,43.264,43.4932,43.0989,43.4199,534711.0
2023-03-14 13:30:00,47.35,47.44,47.26,47.41,836960.0,43.4199,43.5024,43.3374,43.4749,836960.0
2023-03-14 13:40:00,47.41,47.48,47.06,47.28,446327.0,43.4749,43.5391,43.154,43.3557,446327.0
2023-03-14 13:50:00,47.29,47.38,47.19,47.34,424294.0,43.3649,43.4474,43.2732,43.4107,424294.0
2023-03-14 14:00:00,47.35,47.43,47.09,47.22,543701.0,43.4199,43.4932,43.1815,43.3007,543701.0
2023-03-14 14:10:00,47.21,47.26,47.02,47.21,585605.0,43.2915,43.3374,43.1173,43.2915,585605.0
2023-03-14 14:20:00,47.2,47.41,47.14,47.26,623787.0,43.2823,43.4749,43.2273,43.3374,623787.0
2023-03-14 14:30:00,47.27,47.57,47.22,47.33,745159.0,43.3465,43.6216,43.3007,43.4015,745159.0
2023-03-14 14:40:00,47.33,47.39,47.19,47.35,341543.0,43.4015,43.4566,43.2732,43.4199,341543.0
2023-03-14 14:50:00,47.36,47.49,47.29,47.32,299893.0,43.4291,43.5483,43.3649,43.3924,299893.0
2023-03-14 15:00:00,47.32,47.4,47.1,47.14,349024.0,43.3924,43.4657,43.1906,43.2273,349024.0
2023-03-14 15:10:00,47.13,47.19,46.92,47.19,549483.0,43.2181,43.2732,43.0256,43.2732,549483.0
2023-03-14 15:20:00,47.19,47.25,47.1,47.21,497601.0,43.2732,43.3282,43.1906,43.2915,497601.0
2023-03-14 15:30:00,47.21,47.38,47.19,47.26,598216.0,43.2915,43.4474,43.2732,43.3374,598216.0
2023-03-14 15:40:00,47.25,47.25,47.09,47.2,880465.0,43.3282,43.3282,43.1815,43.2823,880465.0
2023-03-14 15:50:00,47.2,47.53,47.17,47.36,2396299.0,43.2823,43.5849,43.2548,43.4291,2396299.0
2023-03-15 09:30:00,45.44,45.5,44.83,45.29,2403837.0,41.6684,41.7234,41.109,41.5309,2403837.0
2023-03-15 09:40:00,45.27,45.34,44.64,44.91,1648258.0,41.5125,41.5767,40.9348,41.1824,1648258.0
2023-03-15 09:50:00,44.91,45.0,44.59,44.87,1264284.0,41.1824,41.2649,40.889,41.1457,1264284.0
2023-03-15 10:00:00,44.88,45.32,44.65,45.27,1486129.0,41.1549,41.5584,40.944,41.5125,1486129.0
2023-03-15 10:10:00,45.27,45.4,44.97,45.14,1069399.0,41.5125,41.6317,41.2374,41.3933,1069399.0
2023-03-15 10:20:00,45.14,45.39,44.89,45.04,906257.0,41.3933,41.6226,41.1641,41.3016,906257.0
2023-03-15 10:30:00,45.04,45.3,44.88,44.97,680703.0,41.3016,41.54,41.1549,41.2374,680703.0
2023-03-15 10:40:00,44.97,45.03,44.72,44.8,764069.0,41.2374,41.2924,41.0082,41.0815,764069.0
2023-03-15 10:50:00,44.79,45.0,44.68,44.99,764977.0,41.0724,41.2649,40.9715,41.2558,764977.0
2023-03-15 11:00:00,44.99,45.1,44.87,45.04,510251.0,41.2558,41.3566,41.1457,41.3016,510251.0
2023-03-15 11:10:00,45.04,45.35,45.02,45.33,542186.0,41.3016,41.5859,41.2833,41.5675,542186.0
2023-03-15 11:20:00,45.34,45.35,44.93,44.94,458766.0,41.5767,41.5859,41.2007,41.2099,458766.0
2023-03-15 11:30:00,44.94,45.02,44.75,44.82,502778.0,41.2099,41.2833,41.0357,41.0999,502778.0
2023-03-15 11:40:00,44.81,45.16,44.8,45.02,526284.0,41.0907,41.4117,41.0815,41.2833,526284.0
2023-03-15 11:50:00,45.02,45.04,44.88,44.94,393658.0,41.2833,41.3016,41.1549,41.2099,393658.0
2023-03-15 12:00:00,44.94,45.09,44.76,44.77,485110.0,41.2099,41.3475,41.0449,41.054,485110.0
2023-03-15 12:10:00,44.77,44.82,44.72,44.75,532695.0,41.054,41.0999,41.0082,41.0357,532695.0
2023-03-15 12:20:00,44.75,44.8,44.6,44.71,539679.0,41.0357,41.0815,40.8981,40.999,539679.0
2023-03-15 12:30:00,44.7,44.74,44.51,44.57,808621.0,40.9898,41.0265,40.8156,40.8706,808621.0
2023-03-15 12:40:00,44.58,44.73,44.45,44.58,994502.0,40.8798,41.0173,40.7606,40.8798,994502.0
2023-03-15 12:50:00,44.58,44.59,44.37,44.44,596714.0,40.8798,40.889,40.6872,40.7514,596714.0
2023-03-15 13:00:00,44.44,44.59,44.33,44.55,703838.0,40.7514,40.889,40.6505,40.8523,703838.0
2023-03-15 13:10:00,44.55,44.72,44.52,44.69,373719.0,40.8523,41.0082,40.8248,40.9807,373719.0
2023-03-15 13:20:00,44.68,44.75,44.61,44.7,388806.0,40.9715,41.0357,40.9073,40.9898,388806.0
2023-03-15 13:30:00,44.7,44.7,44.5,44.57,401462.0,40.9898,40.9898,40.8064,40.8706,401462.0
2023-03-15 13:40:00,44.57,44.59,44.34,44.37,400851.0,40.8706,40.889,40.6597,40.6872,400851.0
2023-03-15 13:50:00,44.37,44.58,44.35,44.47,577107.0,40.6872,40.8798,40.6689,40.7789,577107.0
2023-03-15 14:00:00,44.48,44.49,44.27,44.29,488574.0,40.7881,40.7973,40.5955,40.6139,488574.0
2023-03-15 14:10:00,44.28,44.31,44.1,44.22,592319.0,40.6047,40.6322,40.4396,40.5497,592319.0
2023-03-15 14:20:00,44.22,44.85,44.2,44.66,1061728.0,40.5497,41.1274,40.5313,40.9532,1061728.0
2023-03-15 14:30:00,44.66,44.95,44.66,44.76,1113893.0,40.9532,41.2191,40.9532,41.0449,1113893.0
2023-03-15 14:40:00,44.76,44.88,44.7,44.72,481747.0,41.0449,41.1549,40.9898,41.0082,481747.0
2023-03-15 14:50:00,44.72,44.91,44.65,44.8,456963.0,41.0082,41.1824,40.944,41.0815,456963.0
2023-03-15 15:00:00,44.8,44.91,44.64,44.65,679559.0,41.0815,41.1824,40.9348,40.944,679559.0
2023-03-15 15:10:00,44.64,44.79,44.59,44.68,797706.0,40.9348,41.0724,40.889,40.9715,797706.0
2023-03-15 15:20:00,44.68,44.82,44.56,44.76,1140650.0,40.9715,41.0999,40.8615,41.0449,1140650.0
2023-03-15 15:30:00,44.75,44.81,44.57,44.71,1382156.0,41.0357,41.0907,40.8706,40.999,1382156.0
2023-03-15 15:40:00,44.7,44.76,44.51,44.59,1108054.0,40.9898,41.0449,40.8156,40.889,1108054.0
2023-03-15 15:50:00,44.59,44.85,44.5,44.82,2731785.0,40.889,41.1274,40.8064,41.0999,2731785.0
2023-03-16 09:30:00,44.66,44.66,44.21,44.46,1346863.0,40.9532,40.9532,40.5405,40.7698,1346863.0
2023-03-16 09:40:00,44.47,44.55,44.13,44.21,885653.0,40.7789,40.8523,40.4671,40.5405,885653.0
2023-03-16 09:50:00,44.2,44.51,44.19,44.34,603561.0,40.5313,40.8156,40.5222,40.6597,603561.0
2023-03-16 10:00:00,44.33,44.33,43.93,43.94,803078.0,40.6505,40.6505,40.2837,40.2929,803078.0
2023-03-16 10:10:00,43.95,44.16,43.7,43.82,1057332.0,40.3021,40.4947,40.0728,40.1829,1057332.0
2023-03-16 10:20:00,43.82,44.06,43.79,44.01,527338.0,40.1829,40.403,40.1554,40.3571,527338.0
2023-03-16 10:30:00,44.02,44.28,43.92,44.25,466971.0,40.3663,40.6047,40.2746,40.5772,466971.0
2023-03-16 10:40:00,44.25,44.78,44.17,44.73,797113.0,40.5772,41.0632,40.5038,41.0173,797113.0
2023-03-16 10:50:00,44.73,45.12,44.71,44.86,955973.0,41.0173,41.375,40.999,41.1366,955973.0
2023-03-16 11:00:00,44.87,44.99,44.65,44.85,964468.0,41.1457,41.2558,40.944,41.1274,964468.0
2023-03-16 11:10:00,44.86,45.0,44.75,44.92,1237255.0,41.1366,41.2649,41.0357,41.1916,1237255.0
2023-03-16 11:20:00,44.93,45.06,44.86,44.99,740769.0,41.2007,41.32,41.1366,41.2558,740769.0
2023-03-16 11:30:00,45.0,45.0,44.81,44.98,509075.0,41.2649,41.2649,41.0907,41.2466,509075.0
2023-03-16 11:40:00,44.98,45.21,44.98,45.19,485910.0,41.2466,41.4575,41.2466,41.4392,485910.0
2023-03-16 11:50:00,45.19,45.27,45.12,45.25,589999.0,41.4392,41.5125,41.375,41.4942,589999.0
2023-03-16 12:00:00,45.25,45.41,45.18,45.24,422736.0,41.4942,41.6409,41.43,41.485,422736.0
2023-03-16 12:10:00,45.24,45.25,45.04,45.16,505122.0,41.485,41.4942,41.3016,41.4117,505122.0
2023-03-16 12:20:00,45.16,45.27,45.1,45.24,358962.0,41.4117,41.5125,41.3566,41.485,358962.0
2023-03-16 12:30:00,45.24,45.26,45.06,45.22,451208.0,41.485,41.5034,41.32,41.4667,451208.0
2023-03-16 12:40:00,45.23,45.56,45.19,45.55,721091.0,41.4758,41.7785,41.4392,41.7693,721091.0
2023-03-16 12:50:00,45.55,45.82,45.55,45.8,703108.0,41.7693,42.0169,41.7693,41.9985,703108.0
2023-03-16 13:00:00,45.81,46.09,45.81,45.92,798134.0,42.0077,42.2645,42.0077,42.1086,798134.0
2023-03-16 13:10:00,45.92,46.0,45.72,45.73,575467.0,42.1086,42.1819,41.9252,41.9343,575467.0
2023-03-16 13:20:00,45.73,45.99,45.66,45.91,369331.0,41.9343,42.1728,41.8702,42.0994,369331.0
2023-03-16 13:30:00,45.9,45.93,45.7,45.74,368152.0,42.0902,42.1177,41.9068,41.9435,368152.0
2023-03-16 13:40:00,45.74,45.81,45.68,45.69,342253.0,41.9435,42.0077,41.8885,41.8977,342253.0
2023-03-16 13:50:00,45.68,45.69,45.53,45.63,599100.0,41.8885,41.8977,41.7509,41.8426,599100.0
2023-03-16 14:00:00,45.62,45.65,45.5,45.58,303396.0,41.8335,41.861,41.7234,41.7968,303396.0
2023-03-16 14:10:00,45.58,45.62,45.48,45.53,322295.0,41.7968,41.8335,41.7051,41.7509,322295.0
2023-03-16 14:20:00,45.54,45.59,45.5,45.57,260049.0,41.7601,41.806,41.7234,41.7876,260049.0
2023-03-16 14:30:00,45.58,45.59,45.39,45.46,291239.0,41.7968,41.806,41.6226,41.6868,291239.0
2023-03-16 14:40:00,45.46,45.49,45.39,45.43,256789.0,41.6868,41.7143,41.6226,41.6592,256789.0
2023-03-16 14:50:00,45.43,45.44,45.32,45.44,281282.0,41.6592,41.6684,41.5584,41.6684,281282.0
2023-03-16 15:00:00,45.44,45.5,45.42,45.46,285170.0,41.6684,41.7234,41.6501,41.6868,285170.0
2023-03-16 15:10:00,45.47,45.5,45.3,45.33,318239.0,41.6959,41.7234,41.54,41.5675,318239.0
2023-03-16 15:20:00,45.33,45.57,45.32,45.55,565736.0,41.5675,41.7876,41.5584,41.7693,565736.0
2023-03-16 15:30:00,45.55,45.62,45.48,45.62,607663.0,41.7693,41.8335,41.7051,41.8335,607663.0
2023-03-16 15:40:00,45.62,45.77,45.58,45.61,851094.0,41.8335,41.971,41.7968,41.8243,851094.0
2023-03-16 15:50:00,45.61,45.64,45.5,45.62,1594417.0,41.8243,41.8518,41.7234,41.8335,1594417.0
2023-03-17 09:30:00,44.98,44.98,44.4,44.57,2996103.0,41.2466,41.2466,40.7147,40.8706,2996103.0
2023-03-17 09:40:00,44.56,44.68,44.18,44.2,1063114.0,40.8615,40.9715,40.513,40.5313,1063114.0
2023-03-17 09:50:00,44.21,44.39,44.11,44.23,743873.0,40.5405,40.7056,40.4488,40.5588,743873.0
2023-03-17 10:00:00,44.24,44.53,44.21,44.29,696169.0,40.568,40.8339,40.5405,40.6139,696169.0
2023-03-17 10:10:00,44.3,44.3,44.07,44.08,825631.0,40.623,40.623,40.4121,40.4213,825631.0
2023-03-17 10:20:00,44.09,44.25,44.02,44.21,612133.0,40.4305,40.5772,40.3663,40.5405,612133.0
2023-03-17 10:30:00,44.2,44.34,44.11,44.13,510419.0,40.5313,40.6597,40.4488,40.4671,510419.0
2023-03-17 10:40:00,44.13,44.24,43.97,44.2,871834.0,40.4671,40.568,40.3204,40.5313,871834.0
2023-03-17 10:50:00,44.2,44.23,44.1,44.14,465959.0,40.5313,40.5588,40.4396,40.4763,465959.0
2023-03-17 11:00:00,44.14,44.25,44.0,44.23,465176.0,40.4763,40.5772,40.3479,40.5588,465176.0
2023-03-17 11:10:00,44.23,44.27,44.12,44.12,315938.0,40.5588,40.5955,40.458,40.458,315938.0
2023-03-17 11:20:00,44.13,44.14,43.85,43.91,695309.0,40.4671,40.4763,40.2104,40.2654,695309.0
2023-03-17 11:30:00,43.92,43.97,43.85,43.85,374665.0,40.2746,40.3204,40.2104,40.2104,374665.0
2023-03-17 11:40:00,43.85,44.01,43.81,43.97,365596.0,40.2104,40.3571,40.1737,40.3204,365596.0
2023-03-17 11:50:00,43.97,44.07,43.89,43.97,314004.0,40.3204,40.4121,40.2471,40.3204,314004.0
2023-03-17 12:00:00,43.97,44.14,43.95,44.13,348719.0,40.3204,40.4763,40.3021,40.4671,348719.0
2023-03-17 12:10:00,44.13,44.18,44.06,44.11,374004.0,40.4671,40.513,40.403,40.4488,374004.0
2023-03-17 12:20:00,44.11,44.29,44.03,44.27,346067.0,40.4488,40.6139,40.3754,40.5955,346067.0
2023-03-17 12:30:00,44.27,44.42,44.17,44.22,476491.0,40.5955,40.7331,40.5038,40.5497,476491.0
2023-03-17 12:40:00,44.22,44.33,44.18,44.27,312537.0,40.5497,40.6505,40.513,40.5955,312537.0
2023-03-17 12:50:00,44.28,44.36,44.19,44.29,296892.0,40.6047,40.6781,40.5222,40.6139,296892.0
2023-03-17 13:00:00,44.29,44.46,44.24,44.45,325527.0,40.6139,40.7698,40.568,40.7606,325527.0
2023-03-17 13:10:00,44.44,44.5,44.24,44.27,540116.0,40.7514,40.8064,40.568,40.5955,540116.0
2023-03-17 13:20:00,44.28,44.35,44.15,44.18,267797.0,40.6047,40.6689,40.4855,40.513,267797.0
2023-03-17 13:30:00,44.19,44.29,44.14,44.23,377605.0,40.5222,40.6139,40.4763,40.5588,377605.0
2023-03-17 13:40:00,44.23,44.23,44.07,44.13,385975.0,40.5588,40.5588,40.4121,40.4671,385975.0
2023-03-17 13:50:00,44.14,44.28,44.1,44.28,660394.0,40.4763,40.6047,40.4396,40.6047,660394.0
2023-03-17 14:00:00,44.28,44.33,44.14,44.19,483895.0,40.6047,40.6505,40.4763,40.5222,483895.0
2023-03-17 14:10:00,44.19,44.27,44.08,44.14,440053.0,40.5222,40.5955,40.4213,40.4763,440053.0
2023-03-17 14:20:00,44.14,44.21,43.99,44.03,554636.0,40.4763,40.5405,40.3388,40.3754,554636.0
2023-03-17 14:30:00,44.03,44.23,44.02,44.18,446286.0,40.3754,40.5588,40.3663,40.513,446286.0
2023-03-17 14:40:00,44.17,44.19,44.11,44.13,335136.0,40.5038,40.5222,40.4488,40.4671,335136.0
2023-03-17 14:50:00,44.13,44.28,44.04,44.24,470700.0,40.4671,40.6047,40.3846,40.568,470700.0
2023-03-17 15:00:00,44.24,44.33,44.19,44.27,522844.0,40.568,40.6505,40.5222,40.5955,522844.0
2023-03-17 15:10:00,44.27,44.42,44.25,44.41,591337.0,40.5955,40.7331,40.5772,40.7239,591337.0
2023-03-17 15:20:00,44.41,44.59,44.35,44.58,730730.0,40.7239,40.889,40.6689,40.8798,730730.0
2023-03-17 15:30:00,44.58,44.59,44.37,44.43,764560.0,40.8798,40.889,40.6872,40.7422,764560.0
2023-03-17 15:40:00,44.42,44.5,44.12,44.13,916653.0,40.7331,40.8064,40.458,40.4671,916653.0
2023-03-17 15:50:00,44.13,44.39,44.12,44.25,2013209.0,40.4671,40.7056,40.458,40.5772,2013209.0
2023-03-20 09:30:00,44.71,45.09,44.61,44.69,1303470.0,40.999,41.3475,40.9073,40.9807,1303470.0
2023-03-20 09:40:00,44.7,45.24,44.69,45.23,753004.0,40.9898,41.485,40.9807,41.4758,753004.0
2023-03-20 09:50:00,45.23,45.47,45.22,45.46,854933.0,41.4758,41.6959,41.4667,41.6868,854933.0
2023-03-20 10:00:00,45.47,45.74,45.32,45.34,1103099.0,41.6959,41.9435,41.5584,41.5767,1103099.0
2023-03-20 10:10:00,45.34,45.36,44.95,45.0,541204.0,41.5767,41.5951,41.2191,41.2649,541204.0
2023-03-20 10:20:00,45.0,45.21,44.94,45.15,616477.0,41.2649,41.4575,41.2099,41.4025,616477.0
2023-03-20 10:30:00,45.15,45.29,44.98,44.99,373811.0,41.4025,41.5309,41.2466,41.2558,373811.0
2023-03-20 10:40:00,44.98,45.05,44.91,45.0,261937.0,41.2466,41.3108,41.1824,41.2649,261937.0
2023-03-20 10:50:00,45.0,45.09,44.9,45.01,290711.0,41.2649,41.3475,41.1732,41.2741,290711.0
2023-03-20 11:00:00,45.0,45.15,44.94,44.96,294342.0,41.2649,41.4025,41.2099,41.2283,294342.0
2023-03-20 11:10:00,44.96,45.07,44.87,44.99,1099257.0,41.2283,41.3291,41.1457,41.2558,1099257.0
2023-03-20 11:20:00,45.0,45.03,44.91,45.02,557112.0,41.2649,41.2924,41.1824,41.2833,557112.0
2023-03-20 11:30:00,45.02,45.02,44.9,44.92,328099.0,41.2833,41.2833,41.1732,41.1916,328099.0
2023-03-20 11:40:00,44.91,44.99,44.88,44.94,297077.0,41.1824,41.2558,41.1549,41.2099,297077.0
2023-03-20 11:50:00,44.95,44.97,44.74,44.79,432045.0,41.2191,41.2374,41.0265,41.0724,432045.0
2023-03-20 12:00:00,44.78,44.78,44.48,44.49,511092.0,41.0632,41.0632,40.7881,40.7973,511092.0
2023-03-20 12:10:00,44.48,44.48,44.21,44.27,940348.0,40.7881,40.7881,40.5405,40.5955,940348.0
2023-03-20 12:20:00,44.27,44.3,44.17,44.23,769588.0,40.5955,40.623,40.5038,40.5588,769588.0
2023-03-20 12:30:00,44.23,44.3,44.12,44.18,609522.0,40.5588,40.623,40.458,40.513,609522.0
2023-03-20 12:40:00,44.18,44.18,44.02,44.1,646256.0,40.513,40.513,40.3663,40.4396,646256.0
2023-03-20 12:50:00,44.11,44.22,44.09,44.13,648921.0,40.4488,40.5497,40.4305,40.4671,648921.0
2023-03-20 13:00:00,44.14,44.26,44.13,44.2,707033.0,40.4763,40.5864,40.4671,40.5313,707033.0
2023-03-20 13:10:00,44.2,44.26,44.16,44.25,565740.0,40.5313,40.5864,40.4947,40.5772,565740.0
2023-03-20 13:20:00,44.25,44.26,44.09,44.1,708476.0,40.5772,40.5864,40.4305,40.4396,708476.0
2023-03-20 13:30:00,44.09,44.26,44.09,44.16,452399.0,40.4305,40.5864,40.4305,40.4947,452399.0
2023-03-20 13:40:00,44.15,44.25,44.12,44.2,622314.0,40.4855,40.5772,40.458,40.5313,622314.0
2023-03-20 13:50:00,44.2,44.24,44.14,44.23,228019.0,40.5313,40.568,40.4763,40.5588,228019.0
2023-03-20 14:00:00,44.23,44.25,44.1,44.1,315052.0,40.5588,40.5772,40.4396,40.4396,315052.0
2023-03-20 14:10:00,44.11,44.17,44.07,44.16,612465.0,40.4488,40.5038,40.4121,40.4947,612465.0
2023-03-20 14:20:00,44.17,44.22,44.05,44.06,651881.0,40.5038,40.5497,40.3938,40.403,651881.0
2023-03-20 14:30:00,44.07,44.11,43.94,44.0,943248.0,40.4121,40.4488,40.2929,40.3479,943248.0
2023-03-20 14:40:00,44.0,44.13,43.96,44.11,418992.0,40.3479,40.4671,40.3113,40.4488,418992.0
2023-03-20 14:50:00,44.11,44.21,44.03,44.05,277360.0,40.4488,40.5405,40.3754,40.3938,277360.0
2023-03-20 15:00:00,44.04,44.08,43.98,44.0,359723.0,40.3846,40.4213,40.3296,40.3479,359723.0
2023-03-20 15:10:00,44.0,44.06,43.91,44.05,583721.0,40.3479,40.403,40.2654,40.3938,583721.0
2023-03-20 15:20:00,44.05,44.07,43.95,44.0,824207.0,40.3938,40.4121,40.3021,40.3479,824207.0
2023-03-20 15:30:00,43.99,44.08,43.96,43.98,816470.0,40.3388,40.4213,40.3113,40.3296,816470.0
2023-03-20 15:40:00,43.98,44.04,43.93,44.0,1271249.0,40.3296,40.3846,40.2837,40.3479,1271249.0
2023-03-20 15:50:00,44.01,44.13,44.0,44.08,2474086.0,40.3571,40.4671,40.3479,40.4213,2474086.0
2023-03-21 09:30:00,45.57,45.8,45.48,45.67,2096952.0,41.7876,41.9985,41.7051,41.8793,2096952.0
2023-03-21 09:40:00,45.68,45.81,45.48,45.59,1052547.0,41.8885,42.0077,41.7051,41.806,1052547.0
2023-03-21 09:50:00,45.58,45.9,45.58,45.87,857579.0,41.7968,42.0902,41.7968,42.0627,857579.0
2023-03-21 10:00:00,45.87,45.97,45.75,45.8,710020.0,42.0627,42.1544,41.9527,41.9985,710020.0
2023-03-21 10:10:00,45.8,45.89,45.7,45.77,475620.0,41.9985,42.0811,41.9068,41.971,475620.0
2023-03-21 10:20:00,45.77,45.8,45.52,45.67,777037.0,41.971,41.9985,41.7418,41.8793,777037.0
2023-03-21 10:30:00,45.68,45.73,45.53,45.65,451657.0,41.8885,41.9343,41.7509,41.861,451657.0
2023-03-21 10:40:00,45.64,45.99,45.6,45.97,494674.0,41.8518,42.1728,41.8151,42.1544,494674.0
2023-03-21 10:50:00,45.96,45.96,45.58,45.66,526618.0,42.1453,42.1453,41.7968,41.8702,526618.0
2023-03-21 11:00:00,45.67,45.86,45.63,45.84,514825.0,41.8793,42.0536,41.8426,42.0352,514825.0
2023-03-21 11:10:00,45.84,45.99,45.83,45.99,699604.0,42.0352,42.1728,42.026,42.1728,699604.0
2023-03-21 11:20:00,45.99,46.02,45.79,45.82,859735.0,42.1728,42.2003,41.9894,42.0169,859735.0
2023-03-21 11:30:00,45.82,45.96,45.78,45.79,513329.0,42.0169,42.1453,41.9802,41.9894,513329.0
2023-03-21 11:40:00,45.79,45.8,45.6,45.7,388741.0,41.9894,41.9985,41.8151,41.9068,388741.0
2023-03-21 11:50:00,45.7,45.74,45.56,45.6,385816.0,41.9068,41.9435,41.7785,41.8151,385816.0
2023-03-21 12:00:00,45.59,45.67,45.52,45.62,497460.0,41.806,41.8793,41.7418,41.8335,497460.0
2023-03-21 12:10:00,45.62,45.67,45.56,45.57,278126.0,41.8335,41.8793,41.7785,41.7876,278126.0
2023-03-21 12:20:00,45.58,45.61,45.5,45.51,480635.0,41.7968,41.8243,41.7234,41.7326,480635.0
2023-03-21 12:30:00,45.51,45.56,45.38,45.39,580305.0,41.7326,41.7785,41.6134,41.6226,580305.0
2023-03-21 12:40:00,45.39,45.48,45.34,45.43,273381.0,41.6226,41.7051,41.5767,41.6592,273381.0
2023-03-21 12:50:00,45.44,45.46,45.37,45.44,351939.0,41.6684,41.6868,41.6042,41.6684,351939.0
2023-03-21 13:00:00,45.44,45.49,45.37,45.48,301474.0,41.6684,41.7143,41.6042,41.7051,301474.0
2023-03-21 13:10:00,45.48,45.61,45.45,45.58,383092.0,41.7051,41.8243,41.6776,41.7968,383092.0
2023-03-21 13:20:00,45.59,45.66,45.46,45.65,344507.0,41.806,41.8702,41.6868,41.861,344507.0
2023-03-21 13:30:00,45.65,45.69,45.5,45.59,276308.0,41.861,41.8977,41.7234,41.806,276308.0
2023-03-21 13:40:00,45.59,45.64,45.53,45.58,357050.0,41.806,41.8518,41.7509,41.7968,357050.0
2023-03-21 13:50:00,45.58,45.58,45.39,45.42,317013.0,41.7968,41.7968,41.6226,41.6501,317013.0
2023-03-21 14:00:00,45.41,45.45,45.38,45.41,242186.0,41.6409,41.6776,41.6134,41.6409,242186.0
2023-03-21 14:10:00,45.41,45.42,45.35,45.41,404194.0,41.6409,41.6501,41.5859,41.6409,404194.0
2023-03-21 14:20:00,45.41,45.5,45.37,45.48,438314.0,41.6409,41.7234,41.6042,41.7051,438314.0
2023-03-21 14:30:00,45.48,45.49,45.22,45.23,455834.0,41.7051,41.7143,41.4667,41.4758,455834.0
2023-03-21 14:40:00,45.23,45.26,45.21,45.21,474772.0,41.4758,41.5034,41.4575,41.4575,474772.0
2023-03-21 14:50:00,45.22,45.25,45.12,45.2,442208.0,41.4667,41.4942,41.375,41.4483,442208.0
2023-03-21 15:00:00,45.2,45.3,45.13,45.15,508670.0,41.4483,41.54,41.3841,41.4025,508670.0
2023-03-21 15:10:00,45.15,45.17,45.1,45.15,731325.0,41.4025,41.4208,41.3566,41.4025,731325.0
2023-03-21 15:20:00,45.15,45.16,45.0,45.05,764900.0,41.4025,41.4117,41.2649,41.3108,764900.0
2023-03-21 15:30:00,45.05,45.06,44.98,45.0,916519.0,41.3108,41.32,41.2466,41.2649,916519.0
2023-03-21 15:40:00,45.0,45.14,44.95,45.02,1349047.0,41.2649,41.3933,41.2191,41.2833,1349047.0
2023-03-21 15:50:00,45.01,45.09,44.99,45.08,2349163.0,41.2741,41.3475,41.2558,41.3383,2349163.0
2023-03-22 09:30:00,45.18,45.28,44.71,44.93,687651.0,41.43,41.5217,40.999,41.2007,687651.0
2023-03-22 09:40:00,44.94,45.13,44.85,45.13,507572.0,41.2099,41.3841,41.1274,41.3841,507572.0
2023-03-22 09:50:00,45.13,45.23,44.95,45.2,608687.0,41.3841,41.4758,41.2191,41.4483,608687.0
2023-03-22 10:00:00,45.2,45.23,45.12,45.21,352121.0,41.4483,41.4758,41.375,41.4575,352121.0
2023-03-22 10:10:00,45.2,45.31,45.07,45.2,797522.0,41.4483,41.5492,41.3291,41.4483,797522.0
2023-03-22 10:20:00,45.21,45.25,45.13,45.14,382027.0,41.4575,41.4942,41.3841,41.3933,382027.0
2023-03-22 10:30:00,45.14,45.21,44.92,45.0,607306.0,41.3933,41.4575,41.1916,41.2649,607306.0
2023-03-22 10:40:00,44.99,45.11,44.96,45.05,449109.0,41.2558,41.3658,41.2283,41.3108,449109.0
2023-03-22 10:50:00,45.05,45.08,44.99,45.0,209448.0,41.3108,41.3383,41.2558,41.2649,209448.0
2023-03-22 11:00:00,45.0,45.01,44.89,44.91,206074.0,41.2649,41.2741,41.1641,41.1824,206074.0
2023-03-22 11:10:00,44.91,44.94,44.81,44.82,214366.0,41.1824,41.2099,41.0907,41.0999,214366.0
2023-03-22 11:20:00,44.82,44.84,44.7,44.71,434504.0,41.0999,41.1182,40.9898,40.999,434504.0
2023-03-22 11:30:00,44.72,44.79,44.63,44.68,248839.0,41.0082,41.0724,40.9256,40.9715,248839.0
2023-03-22 11:40:00,44.67,44.69,44.46,44.53,359393.0,40.9623,40.9807,40.7698,40.8339,359393.0
2023-03-22 11:50:00,44.54,44.63,44.53,44.61,250734.0,40.8431,40.9256,40.8339,40.9073,250734.0
2023-03-22 12:00:00,44.6,44.63,44.51,44.59,210056.0,40.8981,40.9256,40.8156,40.889,210056.0
2023-03-22 12:10:00,44.58,44.59,44.5,44.54,276486.0,40.8798,40.889,40.8064,40.8431,276486.0
2023-03-22 12:20:00,44.54,44.6,44.51,44.53,352751.0,40.8431,40.8981,40.8156,40.8339,352751.0
2023-03-22 12:30:00,44.53,44.62,44.5,44.6,361060.0,40.8339,40.9165,40.8064,40.8981,361060.0
2023-03-22 12:40:00,44.61,44.62,44.54,44.57,301870.0,40.9073,40.9165,40.8431,40.8706,301870.0
2023-03-22 12:50:00,44.57,44.6,44.47,44.47,314118.0,40.8706,40.8981,40.7789,40.7789,314118.0
2023-03-22 13:00:00,44.48,44.49,44.39,44.41,259002.0,40.7881,40.7973,40.7056,40.7239,259002.0
2023-03-22 13:10:00,44.41,44.52,44.41,44.49,135522.0,40.7239,40.8248,40.7239,40.7973,135522.0
2023-03-22 13:20:00,44.5,44.5,44.36,44.37,319164.0,40.8064,40.8064,40.6781,40.6872,319164.0
2023-03-22 13:30:00,44.36,44.39,44.29,44.35,372295.0,40.6781,40.7056,40.6139,40.6689,372295.0
2023-03-22 13:40:00,44.34,44.46,44.32,44.44,323557.0,40.6597,40.7698,40.6414,40.7514,323557.0
2023-03-22 13:50:00,44.44,44.65,44.43,44.64,394023.0,40.7514,40.944,40.7422,40.9348,394023.0
2023-03-22 14:00:00,44.64,45.01,44.62,44.88,538452.0,40.9348,41.2741,40.9165,41.1549,538452.0
2023-03-22 14:10:00,44.89,44.91,44.61,44.79,445863.0,41.1641,41.1824,40.9073,41.0724,445863.0
2023-03-22 14:20:00,44.78,44.79,44.6,44.68,259337.0,41.0632,41.0724,40.8981,40.9715,259337.0
2023-03-22 14:30:00,44.67,44.86,44.41,44.6,616556.0,40.9623,41.1366,40.7239,40.8981,616556.0
2023-03-22 14:40:00,44.6,45.02,44.59,44.96,588776.0,40.8981,41.2833,40.889,41.2283,588776.0
2023-03-22 14:50:00,44.97,45.07,44.56,44.56,566251.0,41.2374,41.3291,40.8615,40.8615,566251.0
2023-03-22 15:00:00,44.56,44.6,44.22,44.3,587369.0,40.8615,40.8981,40.5497,40.623,587369.0
2023-03-22 15:10:00,44.3,44.45,44.15,44.31,536680.0,40.623,40.7606,40.4855,40.6322,536680.0
2023-03-22 15:20:00,44.32,44.59,44.27,44.37,487022.0,40.6414,40.889,40.5955,40.6872,487022.0
2023-03-22 15:30:00,44.37,44.41,44.06,44.14,600198.0,40.6872,40.7239,40.403,40.4763,600198.0
2023-03-22 15:40:00,44.14,44.22,43.92,44.01,781158.0,40.4763,40.5497,40.2746,40.3571,781158.0
2023-03-22 15:50:00,44.0,44.01,43.68,43.69,1575747.0,40.3479,40.3571,40.0545,40.0637,1575747.0
2023-03-23 09:30:00,44.31,44.43,44.2,44.27,664700.0,40.6322,40.7422,40.5313,40.5955,664700.0
2023-03-23 09:40:00,44.28,44.48,44.21,44.34,439282.0,40.6047,40.7881,40.5405,40.6597,439282.0
2023-03-23 09:50:00,44.34,44.4,44.11,44.22,484716.0,40.6597,40.7147,40.4488,40.5497,484716.0
2023-03-23 10:00:00,44.22,44.38,44.08,44.31,701158.0,40.5497,40.6964,40.4213,40.6322,701158.0
2023-03-23 10:10:00,44.3,44.49,44.26,44.35,474857.0,40.623,40.7973,40.5864,40.6689,474857.0
2023-03-23 10:20:00,44.36,44.47,44.25,44.43,349484.0,40.6781,40.7789,40.5772,40.7422,349484.0
2023-03-23 10:30:00,44.43,44.47,44.24,44.39,347004.0,40.7422,40.7789,40.568,40.7056,347004.0
2023-03-23 10:40:00,44.39,44.59,44.37,44.54,284836.0,40.7056,40.889,40.6872,40.8431,284836.0
2023-03-23 10:50:00,44.55,44.7,44.54,44.7,609847.0,40.8523,40.9898,40.8431,40.9898,609847.0
2023-03-23 11:00:00,44.7,44.81,44.7,44.79,488355.0,40.9898,41.0907,40.9898,41.0724,488355.0
2023-03-23 11:10:00,44.8,44.85,44.72,44.72,432751.0,41.0815,41.1274,41.0082,41.0082,432751.0
2023-03-23 11:20:00,44.72,44.74,44.63,44.66,288321.0,41.0082,41.0265,40.9256,40.9532,288321.0
2023-03-23 11:30:00,44.66,44.8,44.6,44.73,382936.0,40.9532,41.0815,40.8981,41.0173,382936.0
2023-03-23 11:40:00,44.73,44.75,44.59,44.69,389241.0,41.0173,41.0357,40.889,40.9807,389241.0
2023-03-23 11:50:00,44.69,44.76,44.6,44.61,332864.0,40.9807,41.0449,40.8981,40.9073,332864.0
2023-03-23 12:00:00,44.61,44.61,44.46,44.48,249421.0,40.9073,40.9073,40.7698,40.7881,249421.0
2023-03-23 12:10:00,44.48,44.48,44.26,44.28,243516.0,40.7881,40.7881,40.5864,40.6047,243516.0
2023-03-23 12:20:00,44.28,44.33,44.22,44.25,449840.0,40.6047,40.6505,40.5497,40.5772,449840.0
2023-03-23 12:30:00,44.25,44.35,44.19,44.21,422933.0,40.5772,40.6689,40.5222,40.5405,422933.0
2023-03-23 12:40:00,44.21,44.25,44.11,44.16,707827.0,40.5405,40.5772,40.4488,40.4947,707827.0
2023-03-23 12:50:00,44.16,44.19,44.04,44.05,572833.0,40.4947,40.5222,40.3846,40.3938,572833.0
2023-03-23 13:00:00,44.06,44.16,43.96,44.09,305351.0,40.403,40.4947,40.3113,40.4305,305351.0
2023-03-23 13:10:00,44.1,44.12,43.88,43.91,324421.0,40.4396,40.458,40.2379,40.2654,324421.0
2023-03-23 13:20:00,43.91,44.03,43.78,43.85,434811.0,40.2654,40.3754,40.1462,40.2104,434811.0
2023-03-23 13:30:00,43.84,43.96,43.81,43.96,233436.0,40.2012,40.3113,40.1737,40.3113,233436.0
2023-03-23 13:40:00,43.95,44.03,43.89,43.95,300459.0,40.3021,40.3754,40.2471,40.3021,300459.0
2023-03-23 13:50:00,43.96,43.97,43.83,43.88,360887.0,40.3113,40.3204,40.192,40.2379,360887.0
2023-03-23 14:00:00,43.89,43.95,43.74,43.75,339523.0,40.2471,40.3021,40.1095,40.1187,339523.0
2023-03-23 14:10:00,43.75,43.81,43.7,43.71,355307.0,40.1187,40.1737,40.0728,40.082,355307.0
2023-03-23 14:20:00,43.71,43.72,43.54,43.54,371459.0,40.082,40.0912,39.9261,39.9261,371459.0
2023-03-23 14:30:00,43.54,43.6,43.44,43.45,552924.0,39.9261,39.9811,39.8344,39.8436,552924.0
2023-03-23 14:40:00,43.45,43.46,43.22,43.34,494091.0,39.8436,39.8528,39.6327,39.7427,494091.0
2023-03-23 14:50:00,43.34,43.47,43.24,43.46,418457.0,39.7427,39.8619,39.651,39.8528,418457.0
2023-03-23 15:00:00,43.47,43.87,43.43,43.57,798762.0,39.8619,40.2287,39.8252,39.9536,798762.0
2023-03-23 15:10:00,43.57,43.59,43.18,43.22,450682.0,39.9536,39.972,39.596,39.6327,450682.0
2023-03-23 15:20:00,43.21,43.34,43.11,43.23,458612.0,39.6235,39.7427,39.5318,39.6418,458612.0
2023-03-23 15:30:00,43.23,43.4,43.15,43.37,441801.0,39.6418,39.7977,39.5685,39.7702,441801.0
2023-03-23 15:40:00,43.36,43.46,43.27,43.35,789107.0,39.7611,39.8528,39.6785,39.7519,789107.0
2023-03-23 15:50:00,43.35,43.54,43.34,43.46,1599444.0,39.7519,39.9261,39.7427,39.8528,1599444.0
2023-03-24 09:30:00,42.84,42.88,42.51,42.64,1357137.0,39.2842,39.3209,38.9816,39.1008,1357137.0
2023-03-24 09:40:00,42.64,42.68,42.01,42.1,972034.0,39.1008,39.1375,38.5231,38.6056,972034.0
2023-03-24 09:50:00,42.09,42.42,42.03,42.41,762986.0,38.5965,38.8991,38.5415,38.8899,762986.0
2023-03-24 10:00:00,42.43,42.59,42.15,42.21,913000.0,38.9083,39.055,38.6515,38.7065,913000.0
2023-03-24 10:10:00,42.22,42.52,42.08,42.15,485461.0,38.7157,38.9908,38.5873,38.6515,485461.0
2023-03-24 10:20:00,42.15,42.4,42.04,42.37,652801.0,38.6515,38.8807,38.5506,38.8532,652801.0
2023-03-24 10:30:00,42.38,42.57,42.31,42.34,634035.0,38.8624,39.0366,38.7982,38.8257,634035.0
2023-03-24 10:40:00,42.34,42.37,42.15,42.18,380021.0,38.8257,38.8532,38.6515,38.679,380021.0
2023-03-24 10:50:00,42.17,42.26,42.1,42.17,356325.0,38.6698,38.7524,38.6056,38.6698,356325.0
2023-03-24 11:00:00,42.18,42.32,42.12,42.2,466472.0,38.679,38.8074,38.624,38.6973,466472.0
2023-03-24 11:10:00,42.21,42.3,42.06,42.25,479101.0,38.7065,38.789,38.569,38.7432,479101.0
2023-03-24 11:20:00,42.25,42.36,42.17,42.18,389158.0,38.7432,38.8441,38.6698,38.679,389158.0
2023-03-24 11:30:00,42.17,42.28,42.08,42.22,286445.0,38.6698,38.7707,38.5873,38.7157,286445.0
2023-03-24 11:40:00,42.23,42.55,42.22,42.43,376210.0,38.7249,39.0183,38.7157,38.9083,376210.0
2023-03-24 11:50:00,42.42,42.56,42.38,42.52,451644.0,38.8991,39.0275,38.8624,38.9908,451644.0
2023-03-24 12:00:00,42.53,42.72,42.42,42.43,567180.0,39.0,39.1742,38.8991,38.9083,567180.0
2023-03-24 12:10:00,42.43,42.49,42.38,42.45,431839.0,38.9083,38.9633,38.8624,38.9266,431839.0
2023-03-24 12:20:00,42.45,42.47,42.35,42.46,307424.0,38.9266,38.9449,38.8349,38.9358,307424.0
2023-03-24 12:30:00,42.46,42.7,42.42,42.63,404737.0,38.9358,39.1558,38.8991,39.0917,404737.0
2023-03-24 12:40:00,42.62,42.7,42.59,42.66,544815.0,39.0825,39.1558,39.055,39.1192,544815.0
2023-03-24 12:50:00,42.66,42.67,42.5,42.51,451817.0,39.1192,39.1283,38.9724,38.9816,451817.0
2023-03-24 13:00:00,42.51,42.54,42.43,42.46,307666.0,38.9816,39.0091,38.9083,38.9358,307666.0
2023-03-24 13:10:00,42.45,42.46,42.36,42.4,185264.0,38.9266,38.9358,38.8441,38.8807,185264.0
2023-03-24 13:20:00,42.4,42.85,42.38,42.74,904953.0,38.8807,39.2934,38.8624,39.1925,904953.0
2023-03-24 13:30:00,42.74,43.05,42.69,43.03,622471.0,39.1925,39.4768,39.1467,39.4584,622471.0
2023-03-24 13:40:00,43.04,43.12,42.91,42.94,461516.0,39.4676,39.541,39.3484,39.3759,461516.0
2023-03-24 13:50:00,42.94,42.98,42.87,42.91,421790.0,39.3759,39.4126,39.3117,39.3484,421790.0
2023-03-24 14:00:00,42.91,42.96,42.77,42.9,451948.0,39.3484,39.3943,39.22,39.3392,451948.0
2023-03-24 14:10:00,42.89,43.06,42.89,42.99,466596.0,39.3301,39.486,39.3301,39.4218,466596.0
2023-03-24 14:20:00,43.0,43.05,42.9,42.93,334686.0,39.4309,39.4768,39.3392,39.3667,334686.0
2023-03-24 14:30:00,42.94,43.08,42.91,43.05,349129.0,39.3759,39.5043,39.3484,39.4768,349129.0
2023-03-24 14:40:00,43.04,43.11,42.95,43.01,308479.0,39.4676,39.5318,39.3851,39.4401,308479.0
2023-03-24 14:50:00,43.01,43.01,42.83,42.86,306955.0,39.4401,39.4401,39.2751,39.3026,306955.0
2023-03-24 15:00:00,42.86,42.91,42.8,42.8,239059.0,39.3026,39.3484,39.2475,39.2475,239059.0
2023-03-24 15:10:00,42.81,42.88,42.73,42.84,475113.0,39.2567,39.3209,39.1834,39.2842,475113.0
2023-03-24 15:20:00,42.85,42.98,42.83,42.97,370463.0,39.2934,39.4126,39.2751,39.4034,370463.0
2023-03-24 15:30:00,42.97,43.01,42.88,42.93,346629.0,39.4034,39.4401,39.3209,39.3667,346629.0
2023-03-24 15:40:00,42.94,43.0,42.87,42.97,669546.0,39.3759,39.4309,39.3117,39.4034,669546.0
2023-03-24 15:50:00,42.96,43.12,42.93,43.12,1454323.0,39.3943,39.541,39.3667,39.541,1454323.0
2023-03-27 09:30:00,44.06,44.18,43.88,44.02,1386367.0,40.403,40.513,40.2379,40.3663,1386367.0
2023-03-27 09:40:00,44.02,44.69,43.96,44.56,1265684.0,40.3663,40.9807,40.3113,40.8615,1265684.0
2023-03-27 09:50:00,44.57,44.6,44.3,44.36,762461.0,40.8706,40.8981,40.623,40.6781,762461.0
2023-03-27 10:00:00,44.35,44.39,44.17,44.26,591358.0,40.6689,40.7056,40.5038,40.5864,591358.0
2023-03-27 10:10:00,44.26,44.55,44.26,44.45,612763.0,40.5864,40.8523,40.5864,40.7606,612763.0
2023-03-27 10:20:00,44.45,44.56,44.24,44.32,341570.0,40.7606,40.8615,40.568,40.6414,341570.0
2023-03-27 10:30:00,44.31,44.38,44.21,44.34,435134.0,40.6322,40.6964,40.5405,40.6597,435134.0
2023-03-27 10:40:00,44.34,44.4,44.21,44.38,374881.0,40.6597,40.7147,40.5405,40.6964,374881.0
2023-03-27 10:50:00,44.38,44.47,44.28,44.3,479062.0,40.6964,40.7789,40.6047,40.623,479062.0
2023-03-27 11:00:00,44.3,44.43,44.24,44.32,334640.0,40.623,40.7422,40.568,40.6414,334640.0
2023-03-27 11:10:00,44.31,44.34,44.21,44.24,296511.0,40.6322,40.6597,40.5405,40.568,296511.0
2023-03-27 11:20:00,44.25,44.4,44.24,44.4,417242.0,40.5772,40.7147,40.568,40.7147,417242.0
2023-03-27 11:30:00,44.39,44.52,44.36,44.5,429718.0,40.7056,40.8248,40.6781,40.8064,429718.0
2023-03-27 11:40:00,44.5,44.55,44.41,44.54,452724.0,40.8064,40.8523,40.7239,40.8431,452724.0
2023-03-27 11:50:00,44.54,44.6,44.38,44.58,668674.0,40.8431,40.8981,40.6964,40.8798,668674.0
2023-03-27 12:00:00,44.58,44.76,44.57,44.65,765811.0,40.8798,41.0449,40.8706,40.944,765811.0
2023-03-27 12:10:00,44.65,44.7,44.58,44.67,441520.0,40.944,40.9898,40.8798,40.9623,441520.0
2023-03-27 12:20:00,44.66,44.7,44.61,44.67,170066.0,40.9532,40.9898,40.9073,40.9623,170066.0
2023-03-27 12:30:00,44.67,44.71,44.59,44.64,189451.0,40.9623,40.999,40.889,40.9348,189451.0
2023-03-27 12:40:00,44.64,44.7,44.6,44.68,152824.0,40.9348,40.9898,40.8981,40.9715,152824.0
2023-03-27 12:50:00,44.67,44.69,44.6,44.67,203924.0,40.9623,40.9807,40.8981,40.9623,203924.0
2023-03-27 13:00:00,44.67,44.81,44.67,44.75,233243.0,40.9623,41.0907,40.9623,41.0357,233243.0
2023-03-27 13:10:00,44.75,44.76,44.56,44.65,225344.0,41.0357,41.0449,40.8615,40.944,225344.0
2023-03-27 13:20:00,44.64,44.71,44.57,44.61,262821.0,40.9348,40.999,40.8706,40.9073,262821.0
2023-03-27 13:30:00,44.62,44.72,44.61,44.7,272477.0,40.9165,41.0082,40.9073,40.9898,272477.0
2023-03-27 13:40:00,44.7,44.81,44.7,44.81,160562.0,40.9898,41.0907,40.9898,41.0907,160562.0
2023-03-27 13:50:00,44.81,44.82,44.68,44.69,185553.0,41.0907,41.0999,40.9715,40.9807,185553.0
2023-03-27 14:00:00,44.69,44.7,44.64,44.67,185895.0,40.9807,40.9898,40.9348,40.9623,185895.0
2023-03-27 14:10:00,44.67,44.76,44.66,44.76,189489.0,40.9623,41.0449,40.9532,41.0449,189489.0
2023-03-27 14:20:00,44.75,44.84,44.73,44.78,267726.0,41.0357,41.1182,41.0173,41.0632,267726.0
2023-03-27 14:30:00,44.78,44.96,44.77,44.94,395878.0,41.0632,41.2283,41.054,41.2099,395878.0
2023-03-27 14:40:00,44.94,44.94,44.82,44.86,209965.0,41.2099,41.2099,41.0999,41.1366,209965.0
2023-03-27 14:50:00,44.87,44.95,44.84,44.95,311886.0,41.1457,41.2191,41.1182,41.2191,311886.0
2023-03-27 15:00:00,44.94,44.99,44.86,44.88,470858.0,41.2099,41.2558,41.1366,41.1549,470858.0
2023-03-27 15:10:00,44.88,44.9,44.82,44.83,285046.0,41.1549,41.1732,41.0999,41.109,285046.0
2023-03-27 15:20:00,44.84,44.99,44.77,44.97,315223.0,41.1182,41.2558,41.054,41.2374,315223.0
2023-03-27 15:30:00,44.96,44.99,44.87,44.91,488571.0,41.2283,41.2558,41.1457,41.1824,488571.0
2023-03-27 15:40:00,44.91,44.97,44.85,44.89,735538.0,41.1824,41.2374,41.1274,41.1641,735538.0
2023-03-27 15:50:00,44.88,45.0,44.75,44.78,1849759.0,41.1549,41.2649,41.0357,41.0632,1849759.0
2023-03-28 09:30:00,44.72,45.02,44.49,44.99,955602.0,41.0082,41.2833,40.7973,41.2558,955602.0
2023-03-28 09:40:00,44.98,45.12,44.84,45.02,497842.0,41.2466,41.375,41.1182,41.2833,497842.0
2023-03-28 09:50:00,45.01,45.1,44.93,44.97,244357.0,41.2741,41.3566,41.2007,41.2374,244357.0
2023-03-28 10:00:00,44.96,45.13,44.83,45.07,295947.0,41.2283,41.3841,41.109,41.3291,295947.0
2023-03-28 10:10:00,45.07,45.14,45.01,45.05,279101.0,41.3291,41.3933,41.2741,41.3108,279101.0
2023-03-28 10:20:00,45.06,45.08,44.95,45.04,300899.0,41.32,41.3383,41.2191,41.3016,300899.0
2023-03-28 10:30:00,45.04,45.06,44.77,44.84,251083.0,41.3016,41.32,41.054,41.1182,251083.0
2023-03-28 10:40:00,44.83,45.06,44.82,45.04,404804.0,41.109,41.32,41.0999,41.3016,404804.0
2023-03-28 10:50:00,45.04,45.07,44.93,44.97,333426.0,41.3016,41.3291,41.2007,41.2374,333426.0
2023-03-28 11:00:00,44.98,45.03,44.82,44.82,340414.0,41.2466,41.2924,41.0999,41.0999,340414.0
2023-03-28 11:10:00,44.82,44.89,44.73,44.88,517230.0,41.0999,41.1641,41.0173,41.1549,517230.0
2023-03-28 11:20:00,44.88,44.9,44.73,44.76,267172.0,41.1549,41.1732,41.0173,41.0449,267172.0
2023-03-28 11:30:00,44.76,44.85,44.71,44.78,228224.0,41.0449,41.1274,40.999,41.0632,228224.0
2023-03-28 11:40:00,44.78,44.81,44.64,44.66,255873.0,41.0632,41.0907,40.9348,40.9532,255873.0
2023-03-28 11:50:00,44.66,44.84,44.66,44.82,206515.0,40.9532,41.1182,40.9532,41.0999,206515.0
2023-03-28 12:00:00,44.82,44.85,44.75,44.77,184684.0,41.0999,41.1274,41.0357,41.054,184684.0
2023-03-28 12:10:00,44.78,44.89,44.78,44.84,253881.0,41.0632,41.1641,41.0632,41.1182,253881.0
2023-03-28 12:20:00,44.84,44.86,44.72,44.73,260317.0,41.1182,41.1366,41.0082,41.0173,260317.0
2023-03-28 12:30:00,44.72,44.75,44.68,44.75,123740.0,41.0082,41.0357,40.9715,41.0357,123740.0
2023-03-28 12:40:00,44.74,44.81,44.7,44.75,161180.0,41.0265,41.0907,40.9898,41.0357,161180.0
2023-03-28 12:50:00,44.75,44.75,44.67,44.71,108192.0,41.0357,41.0357,40.9623,40.999,108192.0
2023-03-28 13:00:00,44.71,44.71,44.61,44.69,238338.0,40.999,40.999,40.9073,40.9807,238338.0
2023-03-28 13:10:00,44.69,44.71,44.64,44.67,99242.0,40.9807,40.999,40.9348,40.9623,99242.0
2023-03-28 13:20:00,44.67,44.69,44.63,44.66,191201.0,40.9623,40.9807,40.9256,40.9532,191201.0
2023-03-28 13:30:00,44.66,44.67,44.57,44.58,244579.0,40.9532,40.9623,40.8706,40.8798,244579.0
2023-03-28 13:40:00,44.58,44.62,44.53,44.54,127589.0,40.8798,40.9165,40.8339,40.8431,127589.0
2023-03-28 13:50:00,44.54,44.59,44.51,44.53,114065.0,40.8431,40.889,40.8156,40.8339,114065.0
2023-03-28 14:00:00,44.53,44.68,44.52,44.67,243632.0,40.8339,40.9715,40.8248,40.9623,243632.0
2023-03-28 14:10:00,44.66,44.86,44.63,44.8,398048.0,40.9532,41.1366,40.9256,41.0815,398048.0
2023-03-28 14:20:00,44.81,44.88,44.77,44.84,185970.0,41.0907,41.1549,41.054,41.1182,185970.0
2023-03-28 14:30:00,44.84,44.91,44.83,44.9,190172.0,41.1182,41.1824,41.109,41.1732,190172.0
2023-03-28 14:40:00,44.9,44.98,44.87,44.93,143336.0,41.1732,41.2466,41.1457,41.2007,143336.0
2023-03-28 14:50:00,44.93,45.01,44.92,45.0,229209.0,41.2007,41.2741,41.1916,41.2649,229209.0
2023-03-28 15:00:00,44.99,45.06,44.98,45.03,278265.0,41.2558,41.32,41.2466,41.2924,278265.0
2023-03-28 15:10:00,45.03,45.06,44.98,45.0,294938.0,41.2924,41.32,41.2466,41.2649,294938.0
2023-03-28 15:20:00,45.0,45.02,44.95,44.98,222565.0,41.2649,41.2833,41.2191,41.2466,222565.0
2023-03-28 15:30:00,44.97,45.09,44.92,45.04,360980.0,41.2374,41.3475,41.1916,41.3016,360980.0
2023-03-28 15:40:00,45.04,45.07,44.99,45.0,449441.0,41.3016,41.3291,41.2558,41.2649,449441.0
2023-03-28 15:50:00,45.01,45.23,44.97,45.22,1422806.0,41.2741,41.4758,41.2374,41.4667,1422806.0
2023-03-29 09:30:00,45.59,45.74,45.46,45.58,741586.0,41.806,41.9435,41.6868,41.7968,741586.0
2023-03-29 09:40:00,45.59,45.75,45.48,45.59,502584.0,41.806,41.9527,41.7051,41.806,502584.0
2023-03-29 09:50:00,45.59,45.79,45.57,45.77,657172.0,41.806,41.9894,41.7876,41.971,657172.0
2023-03-29 10:00:00,45.78,45.8,45.68,45.68,383866.0,41.9802,41.9985,41.8885,41.8885,383866.0
2023-03-29 10:10:00,45.68,45.75,45.59,45.72,305501.0,41.8885,41.9527,41.806,41.9252,305501.0
2023-03-29 10:20:00,45.72,45.83,45.69,45.78,353835.0,41.9252,42.026,41.8977,41.9802,353835.0
2023-03-29 10:30:00,45.77,45.82,45.65,45.66,262732.0,41.971,42.0169,41.861,41.8702,262732.0
2023-03-29 10:40:00,45.66,45.71,45.61,45.68,214207.0,41.8702,41.916,41.8243,41.8885,214207.0
2023-03-29 10:50:00,45.68,45.78,45.67,45.74,184539.0,41.8885,41.9802,41.8793,41.9435,184539.0
2023-03-29 11:00:00,45.73,45.85,45.73,45.8,184627.0,41.9343,42.0444,41.9343,41.9985,184627.0
2023-03-29 11:10:00,45.8,45.84,45.74,45.76,203273.0,41.9985,42.0352,41.9435,41.9619,203273.0
2023-03-29 11:20:00,45.77,45.81,45.73,45.81,275365.0,41.971,42.0077,41.9343,42.0077,275365.0
2023-03-29 11:30:00,45.81,45.92,45.74,45.88,219924.0,42.0077,42.1086,41.9435,42.0719,219924.0
2023-03-29 11:40:00,45.88,45.89,45.82,45.85,289880.0,42.0719,42.0811,42.0169,42.0444,289880.0
2023-03-29 11:50:00,45.86,45.92,45.8,45.91,138302.0,42.0536,42.1086,41.9985,42.0994,138302.0
2023-03-29 12:00:00,45.92,45.95,45.86,45.9,214558.0,42.1086,42.1361,42.0536,42.0902,214558.0
2023-03-29 12:10:00,45.9,45.94,45.87,45.93,171370.0,42.0902,42.1269,42.0627,42.1177,171370.0
2023-03-29 12:20:00,45.93,45.96,45.88,45.9,162104.0,42.1177,42.1453,42.0719,42.0902,162104.0
2023-03-29 12:30:00,45.9,45.95,45.88,45.91,127902.0,42.0902,42.1361,42.0719,42.0994,127902.0
2023-03-29 12:40:00,45.91,45.91,45.82,45.86,230818.0,42.0994,42.0994,42.0169,42.0536,230818.0
2023-03-29 12:50:00,45.86,45.91,45.83,45.86,161093.0,42.0536,42.0994,42.026,42.0536,161093.0
2023-03-29 13:00:00,45.86,45.93,45.81,45.92,145734.0,42.0536,42.1177,42.0077,42.1086,145734.0
2023-03-29 13:10:00,45.92,45.94,45.87,45.9,179892.0,42.1086,42.1269,42.0627,42.0902,179892.0
2023-03-29 13:20:00,45.9,45.92,45.85,45.89,108901.0,42.0902,42.1086,42.0444,42.0811,108901.0
2023-03-29 13:30:00,45.88,45.89,45.77,45.79,174523.0,42.0719,42.0811,41.971,41.9894,174523.0
2023-03-29 13:40:00,45.79,45.87,45.77,45.87,174863.0,41.9894,42.0627,41.971,42.0627,174863.0
2023-03-29 13:50:00,45.87,45.87,45.78,45.81,117544.0,42.0627,42.0627,41.9802,42.0077,117544.0
2023-03-29 14:00:00,45.8,45.82,45.75,45.79,182902.0,41.9985,42.0169,41.9527,41.9894,182902.0
2023-03-29 14:10:00,45.8,45.82,45.7,45.73,177850.0,41.9985,42.0169,41.9068,41.9343,177850.0
2023-03-29 14:20:00,45.72,45.74,45.68,45.71,196719.0,41.9252,41.9435,41.8885,41.916,196719.0
2023-03-29 14:30:00,45.72,45.86,45.72,45.84,202088.0,41.9252,42.0536,41.9252,42.0352,202088.0
2023-03-29 14:40:00,45.84,45.93,45.81,45.93,136157.0,42.0352,42.1177,42.0077,42.1177,136157.0
2023-03-29 14:50:00,45.93,45.96,45.87,45.95,173766.0,42.1177,42.1453,42.0627,42.1361,173766.0
2023-03-29 15:00:00,45.95,45.96,45.56,45.85,845111.0,42.1361,42.1453,41.7785,42.0444,845111.0
2023-03-29 15:10:00,45.84,46.01,45.81,46.0,351933.0,42.0352,42.1911,42.0077,42.1819,351933.0
2023-03-29 15:20:00,46.0,46.0,45.92,45.96,241160.0,42.1819,42.1819,42.1086,42.1453,241160.0
2023-03-29 15:30:00,45.95,45.97,45.86,45.88,383891.0,42.1361,42.1544,42.0536,42.0719,383891.0
2023-03-29 15:40:00,45.87,45.97,45.85,45.96,559682.0,42.0627,42.1544,42.0444,42.1453,559682.0
2023-03-29 15:50:00,45.96,45.99,45.9,45.96,1272933.0,42.1453,42.1728,42.0902,42.1453,1272933.0
2023-03-30 09:30:00,46.48,46.56,46.3,46.41,846017.0,42.6221,42.6955,42.457,42.5579,846017.0
2023-03-30 09:40:00,46.43,46.64,46.36,46.52,447912.0,42.5762,42.7688,42.5121,42.6588,447912.0
2023-03-30 09:50:00,46.51,46.55,46.34,46.46,381132.0,42.6496,42.6863,42.4937,42.6038,381132.0
2023-03-30 10:00:00,46.47,46.51,46.24,46.36,676955.0,42.6129,42.6496,42.402,42.5121,676955.0
2023-03-30 10:10:00,46.37,46.38,46.12,46.28,646810.0,42.5212,42.5304,42.292,42.4387,646810.0
2023-03-30 10:20:00,46.28,46.37,46.2,46.25,262881.0,42.4387,42.5212,42.3653,42.4112,262881.0
2023-03-30 10:30:00,46.26,46.36,46.15,46.35,222853.0,42.4204,42.5121,42.3195,42.5029,222853.0
2023-03-30 10:40:00,46.35,46.36,46.25,46.29,121699.0,42.5029,42.5121,42.4112,42.4479,121699.0
2023-03-30 10:50:00,46.28,46.31,46.11,46.13,274645.0,42.4387,42.4662,42.2828,42.3011,274645.0
2023-03-30 11:00:00,46.12,46.13,46.01,46.03,203539.0,42.292,42.3011,42.1911,42.2094,203539.0
2023-03-30 11:10:00,46.02,46.1,45.9,46.05,392197.0,42.2003,42.2736,42.0902,42.2278,392197.0
2023-03-30 11:20:00,46.05,46.12,46.03,46.1,188988.0,42.2278,42.292,42.2094,42.2736,188988.0
2023-03-30 11:30:00,46.1,46.1,46.01,46.03,161759.0,42.2736,42.2736,42.1911,42.2094,161759.0
2023-03-30 11:40:00,46.03,46.07,45.87,45.9,264745.0,42.2094,42.2461,42.0627,42.0902,264745.0
2023-03-30 11:50:00,45.9,45.98,45.87,45.94,149669.0,42.0902,42.1636,42.0627,42.1269,149669.0
2023-03-30 12:00:00,45.95,46.0,45.89,45.98,200198.0,42.1361,42.1819,42.0811,42.1636,200198.0
2023-03-30 12:10:00,45.97,46.07,45.93,46.05,379062.0,42.1544,42.2461,42.1177,42.2278,379062.0
2023-03-30 12:20:00,46.06,46.09,46.01,46.04,211076.0,42.237,42.2645,42.1911,42.2186,211076.0
2023-03-30 12:30:00,46.03,46.05,45.82,45.83,512494.0,42.2094,42.2278,42.0169,42.026,512494.0
2023-03-30 12:40:00,45.84,45.92,45.8,45.83,260353.0,42.0352,42.1086,41.9985,42.026,260353.0
2023-03-30 12:50:00,45.83,45.94,45.81,45.85,154271.0,42.026,42.1269,42.0077,42.0444,154271.0
2023-03-30 13:00:00,45.85,45.97,45.83,45.86,160848.0,42.0444,42.1544,42.026,42.0536,160848.0
2023-03-30 13:10:00,45.86,45.87,45.8,45.82,183402.0,42.0536,42.0627,41.9985,42.0169,183402.0
2023-03-30 13:20:00,45.83,45.89,45.77,45.8,213205.0,42.026,42.0811,41.971,41.9985,213205.0
2023-03-30 13:30:00,45.8,45.83,45.74,45.77,265667.0,41.9985,42.026,41.9435,41.971,265667.0
2023-03-30 13:40:00,45.77,45.94,45.77,45.81,294544.0,41.971,42.1269,41.971,42.0077,294544.0
2023-03-30 13:50:00,45.82,45.94,45.81,45.93,127269.0,42.0169,42.1269,42.0077,42.1177,127269.0
2023-03-30 14:00:00,45.93,45.93,45.9,45.91,88967.0,42.1177,42.1177,42.0902,42.0994,88967.0
2023-03-30 14:10:00,45.9,45.93,45.87,45.88,110468.0,42.0902,42.1177,42.0627,42.0719,110468.0
2023-03-30 14:20:00,45.89,46.02,45.88,45.98,198483.0,42.0811,42.2003,42.0719,42.1636,198483.0
2023-03-30 14:30:00,45.98,46.01,45.82,45.86,163589.0,42.1636,42.1911,42.0169,42.0536,163589.0
2023-03-30 14:40:00,45.86,45.89,45.81,45.88,125145.0,42.0536,42.0811,42.0077,42.0719,125145.0
2023-03-30 14:50:00,45.89,45.89,45.82,45.87,74613.0,42.0811,42.0811,42.0169,42.0627,74613.0
2023-03-30 15:00:00,45.86,45.95,45.86,45.92,316788.0,42.0536,42.1361,42.0536,42.1086,316788.0
2023-03-30 15:10:00,45.92,45.99,45.88,45.98,345514.0,42.1086,42.1728,42.0719,42.1636,345514.0
2023-03-30 15:20:00,45.98,46.03,45.97,46.01,222139.0,42.1636,42.2094,42.1544,42.1911,222139.0
2023-03-30 15:30:00,46.0,46.13,46.0,46.09,354762.0,42.1819,42.3011,42.1819,42.2645,354762.0
2023-03-30 15:40:00,46.09,46.12,46.02,46.08,472903.0,42.2645,42.292,42.2003,42.2553,472903.0
2023-03-30 15:50:00,46.07,46.14,46.01,46.07,1149755.0,42.2461,42.3103,42.1911,42.2461,1149755.0
2023-03-31 09:30:00,46.6,46.64,46.41,46.47,775323.0,42.7321,42.7688,42.5579,42.6129,775323.0
2023-03-31 09:40:00,46.47,46.53,46.35,46.43,442834.0,42.6129,42.6679,42.5029,42.5762,442834.0
2023-03-31 09:50:00,46.43,46.5,46.33,46.36,547107.0,42.5762,42.6404,42.4845,42.5121,547107.0
2023-03-31 10:00:00,46.37,46.52,46.34,46.46,283824.0,42.5212,42.6588,42.4937,42.6038,283824.0
2023-03-31 10:10:00,46.44,46.45,46.35,46.43,234185.0,42.5854,42.5946,42.5029,42.5762,234185.0
2023-03-31 10:20:00,46.43,46.65,46.39,46.62,481741.0,42.5762,42.778,42.5396,42.7505,481741.0
2023-03-31 10:30:00,46.62,46.65,46.41,46.42,354788.0,42.7505,42.778,42.5579,42.5671,354788.0
2023-03-31 10:40:00,46.42,46.54,46.35,46.48,378170.0,42.5671,42.6771,42.5029,42.6221,378170.0
2023-03-31 10:50:00,46.48,46.6,46.38,46.59,270103.0,42.6221,42.7321,42.5304,42.723,270103.0
2023-03-31 11:00:00,46.59,46.59,46.5,46.52,193643.0,42.723,42.723,42.6404,42.6588,193643.0
2023-03-31 11:10:00,46.52,46.59,46.49,46.57,128528.0,42.6588,42.723,42.6313,42.7046,128528.0
2023-03-31 11:20:00,46.57,46.72,46.57,46.68,338387.0,42.7046,42.8422,42.7046,42.8055,338387.0
2023-03-31 11:30:00,46.68,46.71,46.65,46.69,194447.0,42.8055,42.833,42.778,42.8147,194447.0
2023-03-31 11:40:00,46.69,46.71,46.65,46.65,203028.0,42.8147,42.833,42.778,42.778,203028.0
2023-03-31 11:50:00,46.66,46.76,46.65,46.74,281017.0,42.7872,42.8789,42.778,42.8605,281017.0
2023-03-31 12:00:00,46.75,46.8,46.68,46.7,350212.0,42.8697,42.9155,42.8055,42.8238,350212.0
2023-03-31 12:10:00,46.71,46.8,46.7,46.73,231764.0,42.833,42.9155,42.8238,42.8513,231764.0
2023-03-31 12:20:00,46.73,46.77,46.63,46.66,295455.0,42.8513,42.888,42.7596,42.7872,295455.0
2023-03-31 12:30:00,46.66,46.69,46.59,46.62,193731.0,42.7872,42.8147,42.723,42.7505,193731.0
2023-03-31 12:40:00,46.62,46.66,46.59,46.61,122793.0,42.7505,42.7872,42.723,42.7413,122793.0
2023-03-31 12:50:00,46.62,46.63,46.59,46.63,134062.0,42.7505,42.7596,42.723,42.7596,134062.0
2023-03-31 13:00:00,46.63,46.65,46.58,46.63,125151.0,42.7596,42.778,42.7138,42.7596,125151.0
2023-03-31 13:10:00,46.63,46.63,46.55,46.62,357102.0,42.7596,42.7596,42.6863,42.7505,357102.0
2023-03-31 13:20:00,46.61,46.64,46.58,46.64,142619.0,42.7413,42.7688,42.7138,42.7688,142619.0
2023-03-31 13:30:00,46.63,46.63,46.56,46.61,160664.0,42.7596,42.7596,42.6955,42.7413,160664.0
2023-03-31 13:40:00,46.61,46.66,46.58,46.63,161389.0,42.7413,42.7872,42.7138,42.7596,161389.0
2023-03-31 13:50:00,46.64,46.69,46.59,46.67,143784.0,42.7688,42.8147,42.723,42.7963,143784.0
2023-03-31 14:00:00,46.67,46.7,46.65,46.66,146956.0,42.7963,42.8238,42.778,42.7872,146956.0
2023-03-31 14:10:00,46.66,46.66,46.59,46.59,133360.0,42.7872,42.7872,42.723,42.723,133360.0
2023-03-31 14:20:00,46.6,46.63,46.58,46.62,240628.0,42.7321,42.7596,42.7138,42.7505,240628.0
2023-03-31 14:30:00,46.63,46.63,46.58,46.6,114541.0,42.7596,42.7596,42.7138,42.7321,114541.0
2023-03-31 14:40:00,46.6,46.62,46.57,46.58,124637.0,42.7321,42.7505,42.7046,42.7138,124637.0
2023-03-31 14:50:00,46.58,46.6,46.54,46.55,152883.0,42.7138,42.7321,42.6771,42.6863,152883.0
2023-03-31 15:00:00,46.56,46.68,46.56,46.59,227358.0,42.6955,42.8055,42.6955,42.723,227358.0
2023-03-31 15:10:00,46.59,46.71,46.59,46.71,319804.0,42.723,42.833,42.723,42.833,319804.0
2023-03-31 15:20:00,46.71,46.81,46.71,46.77,294874.0,42.833,42.9247,42.833,42.888,294874.0
2023-03-31 15:30:00,46.76,46.82,46.66,46.7,343347.0,42.8789,42.9339,42.7872,42.8238,343347.0
2023-03-31 15:40:00,46.69,46.76,46.65,46.75,515725.0,42.8147,42.8789,42.778,42.8697,515725.0
2023-03-31 15:50:00,46.75,46.97,46.74,46.87,1430545.0,42.8697,43.0714,42.8605,42.9797,1430545.0
2023-04-03 09:30:00,47.14,47.3,47.0,47.07,613711.0,43.2273,43.374,43.0989,43.1631,613711.0
2023-04-03 09:40:00,47.08,47.27,46.99,47.27,593363.0,43.1723,43.3465,43.0898,43.3465,593363.0
2023-04-03 09:50:00,47.28,47.49,47.28,47.3,575889.0,43.3557,43.5483,43.3557,43.374,575889.0
2023-04-03 10:00:00,47.3,47.4,47.25,47.32,509993.0,43.374,43.4657,43.3282,43.3924,509993.0
2023-04-03 10:10:00,47.31,47.34,47.23,47.32,423913.0,43.3832,43.4107,43.3098,43.3924,423913.0
2023-04-03 10:20:00,47.32,47.35,47.17,47.18,454904.0,43.3924,43.4199,43.2548,43.264,454904.0
2023-04-03 10:30:00,47.18,47.24,46.98,47.04,274165.0,43.264,43.319,43.0806,43.1356,274165.0
2023-04-03 10:40:00,47.04,47.05,46.69,46.7,599622.0,43.1356,43.1448,42.8147,42.8238,599622.0
2023-04-03 10:50:00,46.69,46.76,46.55,46.56,356155.0,42.8147,42.8789,42.6863,42.6955,356155.0
2023-04-03 11:00:00,46.56,46.67,46.43,46.51,345768.0,42.6955,42.7963,42.5762,42.6496,345768.0
2023-04-03 11:10:00,46.5,46.63,46.47,46.63,205676.0,42.6404,42.7596,42.6129,42.7596,205676.0
2023-04-03 11:20:00,46.63,46.64,46.55,46.58,203517.0,42.7596,42.7688,42.6863,42.7138,203517.0
2023-04-03 11:30:00,46.59,46.72,46.58,46.68,424500.0,42.723,42.8422,42.7138,42.8055,424500.0
2023-04-03 11:40:00,46.68,46.72,46.61,46.71,267160.0,42.8055,42.8422,42.7413,42.833,267160.0
2023-04-03 11:50:00,46.71,46.75,46.64,46.73,186694.0,42.833,42.8697,42.7688,42.8513,186694.0
2023-04-03 12:00:00,46.74,46.79,46.69,46.73,361673.0,42.8605,42.9064,42.8147,42.8513,361673.0
2023-04-03 12:10:00,46.72,46.84,46.72,46.84,155971.0,42.8422,42.9522,42.8422,42.9522,155971.0
2023-04-03 12:20:00,46.84,46.86,46.76,46.84,187977.0,42.9522,42.9706,42.8789,42.9522,187977.0
2023-04-03 12:30:00,46.83,46.9,46.82,46.9,139021.0,42.943,43.0072,42.9339,43.0072,139021.0
2023-04-03 12:40:00,46.9,46.91,46.83,46.86,141116.0,43.0072,43.0164,42.943,42.9706,141116.0
2023-04-03 12:50:00,46.86,46.87,46.73,46.74,102598.0,42.9706,42.9797,42.8513,42.8605,102598.0
2023-04-03 13:00:00,46.73,46.74,46.66,46.72,229649.0,42.8513,42.8605,42.7872,42.8422,229649.0
2023-04-03 13:10:00,46.73,46.82,46.72,46.77,114930.0,42.8513,42.9339,42.8422,42.888,114930.0
2023-04-03 13:20:00,46.77,46.81,46.73,46.74,129513.0,42.888,42.9247,42.8513,42.8605,129513.0
2023-04-03 13:30:00,46.74,46.8,46.73,46.76,160587.0,42.8605,42.9155,42.8513,42.8789,160587.0
2023-04-03 13:40:00,46.77,46.78,46.67,46.7,165975.0,42.888,42.8972,42.7963,42.8238,165975.0
2023-04-03 13:50:00,46.7,46.76,46.66,46.72,110407.0,42.8238,42.8789,42.7872,42.8422,110407.0
2023-04-03 14:00:00,46.72,46.79,46.7,46.75,117980.0,42.8422,42.9064,42.8238,42.8697,117980.0
2023-04-03 14:10:00,46.75,46.81,46.74,46.76,241448.0,42.8697,42.9247,42.8605,42.8789,241448.0
2023-04-03 14:20:00,46.76,46.84,46.75,46.84,117062.0,42.8789,42.9522,42.8697,42.9522,117062.0
2023-04-03 14:30:00,46.83,46.91,46.82,46.89,152886.0,42.943,43.0164,42.9339,42.9981,152886.0
2023-04-03 14:40:00,46.9,46.94,46.88,46.93,266116.0,43.0072,43.0439,42.9889,43.0347,266116.0
2023-04-03 14:50:00,46.93,46.97,46.89,46.89,213010.0,43.0347,43.0714,42.9981,42.9981,213010.0
2023-04-03 15:00:00,46.9,46.92,46.82,46.84,210911.0,43.0072,43.0256,42.9339,42.9522,210911.0
2023-04-03 15:10:00,46.84,46.85,46.78,46.82,234314.0,42.9522,42.9614,42.8972,42.9339,234314.0
2023-04-03 15:20:00,46.83,46.83,46.76,46.79,200177.0,42.943,42.943,42.8789,42.9064,200177.0
2023-04-03 15:30:00,46.8,46.82,46.76,46.77,169156.0,42.9155,42.9339,42.8789,42.888,169156.0
2023-04-03 15:40:00,46.78,46.86,46.76,46.84,309810.0,42.8972,42.9706,42.8789,42.9522,309810.0
2023-04-03 15:50:00,46.84,46.85,46.69,46.7,1127556.0,42.9522,42.9614,42.8147,42.8238,1127556.0
2023-04-04 09:30:00,46.9,47.02,46.4,46.45,642245.0,43.0072,43.1173,42.5487,42.5946,642245.0
2023-04-04 09:40:00,46.45,46.48,46.27,46.28,410851.0,42.5946,42.6221,42.4295,42.4387,410851.0
2023-04-04 09:50:00,46.28,46.4,46.22,46.3,381918.0,42.4387,42.5487,42.3837,42.457,381918.0
2023-04-04 10:00:00,46.3,46.35,46.17,46.24,327289.0,42.457,42.5029,42.3378,42.402,327289.0
2023-04-04 10:10:00,46.24,46.35,46.12,46.15,532192.0,42.402,42.5029,42.292,42.3195,532192.0
2023-04-04 10:20:00,46.15,46.21,46.11,46.19,437020.0,42.3195,42.3745,42.2828,42.3562,437020.0
2023-04-04 10:30:00,46.19,46.21,46.06,46.07,510868.0,42.3562,42.3745,42.237,42.2461,510868.0
2023-04-04 10:40:00,46.06,46.06,45.9,45.93,473030.0,42.237,42.237,42.0902,42.1177,473030.0
2023-04-04 10:50:00,45.93,45.98,45.85,45.86,425395.0,42.1177,42.1636,42.0444,42.0536,425395.0
2023-04-04 11:00:00,45.86,45.89,45.76,45.79,296808.0,42.0536,42.0811,41.9619,41.9894,296808.0
2023-04-04 11:10:00,45.78,45.83,45.73,45.8,426306.0,41.9802,42.026,41.9343,41.9985,426306.0
2023-04-04 11:20:00,45.8,45.95,45.78,45.9,500197.0,41.9985,42.1361,41.9802,42.0902,500197.0
2023-04-04 11:30:00,45.9,45.94,45.77,45.77,220501.0,42.0902,42.1269,41.971,41.971,220501.0
2023-04-04 11:40:00,45.77,45.82,45.72,45.81,233613.0,41.971,42.0169,41.9252,42.0077,233613.0
2023-04-04 11:50:00,45.8,45.82,45.71,45.77,262739.0,41.9985,42.0169,41.916,41.971,262739.0
2023-04-04 12:00:00,45.76,45.86,45.73,45.75,241331.0,41.9619,42.0536,41.9343,41.9527,241331.0
2023-04-04 12:10:00,45.76,45.85,45.76,45.79,192044.0,41.9619,42.0444,41.9619,41.9894,192044.0
2023-04-04 12:20:00,45.78,45.87,45.71,45.86,448468.0,41.9802,42.0627,41.916,42.0536,448468.0
2023-04-04 12:30:00,45.86,45.9,45.73,45.75,135272.0,42.0536,42.0902,41.9343,41.9527,135272.0
2023-04-04 12:40:00,45.75,45.84,45.74,45.82,159954.0,41.9527,42.0352,41.9435,42.0169,159954.0
2023-04-04 12:50:00,45.82,45.9,45.77,45.86,216374.0,42.0169,42.0902,41.971,42.0536,216374.0
2023-04-04 13:00:00,45.86,45.91,45.81,45.82,182460.0,42.0536,42.0994,42.0077,42.0169,182460.0
2023-04-04 13:10:00,45.82,45.85,45.78,45.83,128572.0,42.0169,42.0444,41.9802,42.026,128572.0
2023-04-04 13:20:00,45.83,45.85,45.75,45.76,142029.0,42.026,42.0444,41.9527,41.9619,142029.0
2023-04-04 13:30:00,45.77,45.91,45.77,45.89,210255.0,41.971,42.0994,41.971,42.0811,210255.0
2023-04-04 13:40:00,45.9,45.97,45.81,45.9,295870.0,42.0902,42.1544,42.0077,42.0902,295870.0
2023-04-04 13:50:00,45.91,45.91,45.85,45.86,119126.0,42.0994,42.0994,42.0444,42.0536,119126.0
2023-04-04 14:00:00,45.85,45.94,45.82,45.86,155365.0,42.0444,42.1269,42.0169,42.0536,155365.0
2023-04-04 14:10:00,45.87,45.95,45.84,45.84,172287.0,42.0627,42.1361,42.0352,42.0352,172287.0
2023-04-04 14:20:00,45.84,45.87,45.69,45.69,153546.0,42.0352,42.0627,41.8977,41.8977,153546.0
2023-04-04 14:30:00,45.7,45.8,45.64,45.78,193773.0,41.9068,41.9985,41.8518,41.9802,193773.0
2023-04-04 14:40:00,45.78,45.8,45.74,45.78,160691.0,41.9802,41.9985,41.9435,41.9802,160691.0
2023-04-04 14:50:00,45.79,45.88,45.78,45.81,238622.0,41.9894,42.0719,41.9802,42.0077,238622.0
2023-04-04 15:00:00,45.8,45.9,45.75,45.88,279083.0,41.9985,42.0902,41.9527,42.0719,279083.0
2023-04-04 15:10:00,45.88,45.96,45.82,45.91,234118.0,42.0719,42.1453,42.0169,42.0994,234118.0
2023-04-04 15:20:00,45.91,45.95,45.82,45.83,270898.0,42.0994,42.1361,42.0169,42.026,270898.0
2023-04-04 15:30:00,45.82,45.86,45.8,45.86,451501.0,42.0169,42.0536,41.9985,42.0536,451501.0
2023-04-04 15:40:00,45.86,45.94,45.82,45.91,520461.0,42.0536,42.1269,42.0169,42.0994,520461.0
2023-04-04 15:50:00,45.92,46.09,45.91,46.09,1017962.0,42.1086,42.2645,42.0994,42.2645,1017962.0
2023-04-05 09:30:00,45.47,45.68,45.41,45.65,556544.0,41.6959,41.8885,41.6409,41.861,556544.0
2023-04-05 09:40:00,45.64,45.98,45.6,45.96,558871.0,41.8518,42.1636,41.8151,42.1453,558871.0
2023-04-05 09:50:00,45.96,46.19,45.95,46.05,512888.0,42.1453,42.3562,42.1361,42.2278,512888.0
2023-04-05 10:00:00,46.06,46.07,45.61,45.66,398876.0,42.237,42.2461,41.8243,41.8702,398876.0
2023-04-05 10:10:00,45.66,45.81,45.61,45.68,363175.0,41.8702,42.0077,41.8243,41.8885,363175.0
2023-04-05 10:20:00,45.68,45.9,45.59,45.61,225879.0,41.8885,42.0902,41.806,41.8243,225879.0
2023-04-05 10:30:00,45.61,45.78,45.59,45.69,144058.0,41.8243,41.9802,41.806,41.8977,144058.0
2023-04-05 10:40:00,45.68,45.7,45.38,45.44,242134.0,41.8885,41.9068,41.6134,41.6684,242134.0
2023-04-05 10:50:00,45.44,45.5,45.35,45.45,258403.0,41.6684,41.7234,41.5859,41.6776,258403.0
2023-04-05 11:00:00,45.46,45.49,45.39,45.45,133467.0,41.6868,41.7143,41.6226,41.6776,133467.0
2023-04-05 11:10:00,45.44,45.46,45.34,45.39,180342.0,41.6684,41.6868,41.5767,41.6226,180342.0
2023-04-05 11:20:00,45.38,45.48,45.31,45.38,286881.0,41.6134,41.7051,41.5492,41.6134,286881.0
2023-04-05 11:30:00,45.39,45.55,45.36,45.53,203623.0,41.6226,41.7693,41.5951,41.7509,203623.0
2023-04-05 11:40:00,45.52,45.61,45.46,45.54,304790.0,41.7418,41.8243,41.6868,41.7601,304790.0
2023-04-05 11:50:00,45.55,45.68,45.5,45.68,146423.0,41.7693,41.8885,41.7234,41.8885,146423.0
2023-04-05 12:00:00,45.67,45.69,45.51,45.53,118041.0,41.8793,41.8977,41.7326,41.7509,118041.0
2023-04-05 12:10:00,45.54,45.64,45.49,45.64,199957.0,41.7601,41.8518,41.7143,41.8518,199957.0
2023-04-05 12:20:00,45.64,45.67,45.5,45.54,160343.0,41.8518,41.8793,41.7234,41.7601,160343.0
2023-04-05 12:30:00,45.54,45.61,45.48,45.57,136949.0,41.7601,41.8243,41.7051,41.7876,136949.0
2023-04-05 12:40:00,45.56,45.59,45.49,45.51,116088.0,41.7785,41.806,41.7143,41.7326,116088.0
2023-04-05 12:50:00,45.51,45.57,45.43,45.54,215633.0,41.7326,41.7876,41.6592,41.7601,215633.0
2023-04-05 13:00:00,45.54,45.64,45.51,45.59,119602.0,41.7601,41.8518,41.7326,41.806,119602.0
2023-04-05 13:10:00,45.58,45.8,45.58,45.8,249869.0,41.7968,41.9985,41.7968,41.9985,249869.0
2023-04-05 13:20:00,45.8,45.82,45.69,45.7,229954.0,41.9985,42.0169,41.8977,41.9068,229954.0
2023-04-05 13:30:00,45.7,45.75,45.64,45.64,184459.0,41.9068,41.9527,41.8518,41.8518,184459.0
2023-04-05 13:40:00,45.64,45.66,45.57,45.62,121114.0,41.8518,41.8702,41.7876,41.8335,121114.0
2023-04-05 13:50:00,45.62,45.68,45.61,45.66,107508.0,41.8335,41.8885,41.8243,41.8702,107508.0
2023-04-05 14:00:00,45.66,45.77,45.64,45.72,157640.0,41.8702,41.971,41.8518,41.9252,157640.0
2023-04-05 14:10:00,45.72,45.75,45.67,45.73,155434.0,41.9252,41.9527,41.8793,41.9343,155434.0
2023-04-05 14:20:00,45.73,45.74,45.6,45.61,108212.0,41.9343,41.9435,41.8151,41.8243,108212.0
2023-04-05 14:30:00,45.61,45.74,45.6,45.67,133924.0,41.8243,41.9435,41.8151,41.8793,133924.0
2023-04-05 14:40:00,45.67,45.69,45.59,45.6,168664.0,41.8793,41.8977,41.806,41.8151,168664.0
2023-04-05 14:50:00,45.61,45.67,45.59,45.65,100781.0,41.8243,41.8793,41.806,41.861,100781.0
2023-04-05 15:00:00,45.66,45.67,45.61,45.63,135008.0,41.8702,41.8793,41.8243,41.8426,135008.0
2023-04-05 15:10:00,45.64,45.69,45.61,45.66,159707.0,41.8518,41.8977,41.8243,41.8702,159707.0
2023-04-05 15:20:00,45.66,45.75,45.64,45.73,141060.0,41.8702,41.9527,41.8518,41.9343,141060.0
2023-04-05 15:30:00,45.74,45.77,45.71,45.74,202899.0,41.9435,41.971,41.916,41.9435,202899.0
2023-04-05 15:40:00,45.75,45.76,45.66,45.68,329757.0,41.9527,41.9619,41.8702,41.8885,329757.0
2023-04-05 15:50:00,45.68,45.84,45.67,45.76,792088.0,41.8885,42.0352,41.8793,41.9619,792088.0
2023-04-06 09:30:00,45.8,45.8,45.52,45.74,589059.0,41.9985,41.9985,41.7418,41.9435,589059.0
2023-04-06 09:40:00,45.74,45.88,45.7,45.87,270592.0,41.9435,42.0719,41.9068,42.0627,270592.0
2023-04-06 09:50:00,45.86,46.04,45.85,45.98,322085.0,42.0536,42.2186,42.0444,42.1636,322085.0
2023-04-06 10:00:00,45.98,46.05,45.95,46.05,239427.0,42.1636,42.2278,42.1361,42.2278,239427.0
2023-04-06 10:10:00,46.05,46.21,46.04,46.18,301451.0,42.2278,42.3745,42.2186,42.347,301451.0
2023-04-06 10:20:00,46.18,46.19,45.99,46.03,298935.0,42.347,42.3562,42.1728,42.2094,298935.0
2023-04-06 10:30:00,46.03,46.12,45.96,45.98,270697.0,42.2094,42.292,42.1453,42.1636,270697.0
2023-04-06 10:40:00,45.97,46.07,45.86,45.98,228496.0,42.1544,42.2461,42.0536,42.1636,228496.0
2023-04-06 10:50:00,46.0,46.01,45.87,45.93,220312.0,42.1819,42.1911,42.0627,42.1177,220312.0
2023-04-06 11:00:00,45.93,46.02,45.9,45.95,189309.0,42.1177,42.2003,42.0902,42.1361,189309.0
2023-04-06 11:10:00,45.95,46.04,45.92,45.98,208935.0,42.1361,42.2186,42.1086,42.1636,208935.0
2023-04-06 11:20:00,45.98,45.99,45.88,45.88,196955.0,42.1636,42.1728,42.0719,42.0719,196955.0
2023-04-06 11:30:00,45.88,45.91,45.84,45.89,231032.0,42.0719,42.0994,42.0352,42.0811,231032.0
2023-04-06 11:40:00,45.89,45.93,45.8,45.9,218858.0,42.0811,42.1177,41.9985,42.0902,218858.0
2023-04-06 11:50:00,45.89,45.92,45.84,45.9,170742.0,42.0811,42.1086,42.0352,42.0902,170742.0
2023-04-06 12:00:00,45.91,45.96,45.88,45.93,157143.0,42.0994,42.1453,42.0719,42.1177,157143.0
2023-04-06 12:10:00,45.92,45.93,45.87,45.88,98605.0,42.1086,42.1177,42.0627,42.0719,98605.0
2023-04-06 12:20:00,45.88,45.92,45.87,45.91,117185.0,42.0719,42.1086,42.0627,42.0994,117185.0
2023-04-06 12:30:00,45.9,46.06,45.89,46.04,227680.0,42.0902,42.237,42.0811,42.2186,227680.0
2023-04-06 12:40:00,46.04,46.06,45.97,46.0,170569.0,42.2186,42.237,42.1544,42.1819,170569.0
2023-04-06 12:50:00,46.0,46.06,45.94,45.95,111121.0,42.1819,42.237,42.1269,42.1361,111121.0
2023-04-06 13:00:00,45.95,45.99,45.91,45.98,178351.0,42.1361,42.1728,42.0994,42.1636,178351.0
2023-04-06 13:10:00,45.97,46.04,45.96,46.02,84003.0,42.1544,42.2186,42.1453,42.2003,84003.0
2023-04-06 13:20:00,46.02,46.1,46.01,46.05,114935.0,42.2003,42.2736,42.1911,42.2278,114935.0
2023-04-06 13:30:00,46.05,46.07,45.99,46.02,88758.0,42.2278,42.2461,42.1728,42.2003,88758.0
2023-04-06 13:40:00,46.02,46.03,45.96,45.98,89055.0,42.2003,42.2094,42.1453,42.1636,89055.0
2023-04-06 13:50:00,45.98,45.99,45.94,45.95,85520.0,42.1636,42.1728,42.1269,42.1361,85520.0
2023-04-06 14:00:00,45.94,46.0,45.92,45.99,118994.0,42.1269,42.1819,42.1086,42.1728,118994.0
2023-04-06 14:10:00,46.0,46.0,45.93,45.96,75354.0,42.1819,42.1819,42.1177,42.1453,75354.0
2023-04-06 14:20:00,45.96,46.05,45.94,46.03,137606.0,42.1453,42.2278,42.1269,42.2094,137606.0
2023-04-06 14:30:00,46.03,46.04,45.97,45.98,116738.0,42.2094,42.2186,42.1544,42.1636,116738.0
2023-04-06 14:40:00,45.98,46.01,45.94,45.96,143706.0,42.1636,42.1911,42.1269,42.1453,143706.0
2023-04-06 14:50:00,45.97,46.02,45.93,45.94,213418.0,42.1544,42.2003,42.1177,42.1269,213418.0
2023-04-06 15:00:00,45.94,45.97,45.9,45.9,175352.0,42.1269,42.1544,42.0902,42.0902,175352.0
2023-04-06 15:10:00,45.9,45.91,45.84,45.88,183708.0,42.0902,42.0994,42.0352,42.0719,183708.0
2023-04-06 15:20:00,45.88,45.91,45.86,45.9,176128.0,42.0719,42.0994,42.0536,42.0902,176128.0
2023-04-06 15:30:00,45.9,45.94,45.86,45.88,234345.0,42.0902,42.1269,42.0536,42.0719,234345.0
2023-04-06 15:40:00,45.87,45.9,45.85,45.87,303997.0,42.0627,42.0902,42.0444,42.0627,303997.0
2023-04-06 15:50:00,45.86,45.91,45.81,45.85,1136598.0,42.0536,42.0994,42.0077,42.0444,1136598.0
2023-04-10 09:30:00,45.79,46.14,45.77,46.13,353610.0,41.9894,42.3103,41.971,42.3011,353610.0
2023-04-10 09:40:00,46.13,46.53,46.12,46.45,547590.0,42.3011,42.6679,42.292,42.5946,547590.0
2023-04-10 09:50:00,46.45,46.61,46.4,46.51,416363.0,42.5946,42.7413,42.5487,42.6496,416363.0
2023-04-10 10:00:00,46.5,46.69,46.46,46.69,272158.0,42.6404,42.8147,42.6038,42.8147,272158.0
2023-04-10 10:10:00,46.68,46.7,46.55,46.56,327954.0,42.8055,42.8238,42.6863,42.6955,327954.0
2023-04-10 10:20:00,46.55,46.66,46.51,46.65,295708.0,42.6863,42.7872,42.6496,42.778,295708.0
2023-04-10 10:30:00,46.66,46.75,46.64,46.66,298786.0,42.7872,42.8697,42.7688,42.7872,298786.0
2023-04-10 10:40:00,46.66,46.76,46.54,46.57,384636.0,42.7872,42.8789,42.6771,42.7046,384636.0
2023-04-10 10:50:00,46.58,46.62,46.52,46.54,234910.0,42.7138,42.7505,42.6588,42.6771,234910.0
2023-04-10 11:00:00,46.54,46.62,46.53,46.57,194617.0,42.6771,42.7505,42.6679,42.7046,194617.0
2023-04-10 11:10:00,46.56,46.6,46.52,46.54,178852.0,42.6955,42.7321,42.6588,42.6771,178852.0
2023-04-10 11:20:00,46.53,46.57,46.44,46.47,117467.0,42.6679,42.7046,42.5854,42.6129,117467.0
2023-04-10 11:30:00,46.47,46.52,46.42,46.45,158862.0,42.6129,42.6588,42.5671,42.5946,158862.0
2023-04-10 11:40:00,46.45,46.46,46.33,46.4,210230.0,42.5946,42.6038,42.4845,42.5487,210230.0
2023-04-10 11:50:00,46.39,46.4,46.27,46.27,167324.0,42.5396,42.5487,42.4295,42.4295,167324.0
2023-04-10 12:00:00,46.28,46.29,46.22,46.23,133446.0,42.4387,42.4479,42.3837,42.3928,133446.0
2023-04-10 12:10:00,46.24,46.31,46.23,46.29,128540.0,42.402,42.4662,42.3928,42.4479,128540.0
2023-04-10 12:20:00,46.3,46.32,46.26,46.27,195086.0,42.457,42.4754,42.4204,42.4295,195086.0
2023-04-10 12:30:00,46.27,46.38,46.26,46.35,156541.0,42.4295,42.5304,42.4204,42.5029,156541.0
2023-04-10 12:40:00,46.34,46.39,46.32,46.37,120615.0,42.4937,42.5396,42.4754,42.5212,120615.0
2023-04-10 12:50:00,46.37,46.47,46.36,46.47,92174.0,42.5212,42.6129,42.5121,42.6129,92174.0
2023-04-10 13:00:00,46.47,46.5,46.43,46.46,97386.0,42.6129,42.6404,42.5762,42.6038,97386.0
2023-04-10 13:10:00,46.45,46.48,46.42,46.43,129726.0,42.5946,42.6221,42.5671,42.5762,129726.0
2023-04-10 13:20:00,46.42,46.44,46.36,46.39,143165.0,42.5671,42.5854,42.5121,42.5396,143165.0
2023-04-10 13:30:00,46.39,46.45,46.36,46.37,297581.0,42.5396,42.5946,42.5121,42.5212,297581.0
2023-04-10 13:40:00,46.37,46.49,46.36,46.48,146301.0,42.5212,42.6313,42.5121,42.6221,146301.0
2023-04-10 13:50:00,46.48,46.48,46.41,46.45,152512.0,42.6221,42.6221,42.5579,42.5946,152512.0
2023-04-10 14:00:00,46.45,46.46,46.35,46.38,165343.0,42.5946,42.6038,42.5029,42.5304,165343.0
2023-04-10 14:10:00,46.37,46.46,46.37,46.45,105710.0,42.5212,42.6038,42.5212,42.5946,105710.0
2023-04-10 14:20:00,46.45,46.47,46.4,46.42,96814.0,42.5946,42.6129,42.5487,42.5671,96814.0
2023-04-10 14:30:00,46.43,46.46,46.39,46.44,103554.0,42.5762,42.6038,42.5396,42.5854,103554.0
2023-04-10 14:40:00,46.43,46.44,46.38,46.42,112020.0,42.5762,42.5854,42.5304,42.5671,112020.0
2023-04-10 14:50:00,46.42,46.46,46.41,46.45,160899.0,42.5671,42.6038,42.5579,42.5946,160899.0
2023-04-10 15:00:00,46.45,46.46,46.4,46.44,142166.0,42.5946,42.6038,42.5487,42.5854,142166.0
2023-04-10 15:10:00,46.44,46.46,46.39,46.45,173619.0,42.5854,42.6038,42.5396,42.5946,173619.0
2023-04-10 15:20:00,46.45,46.46,46.39,46.41,176231.0,42.5946,42.6038,42.5396,42.5579,176231.0
2023-04-10 15:30:00,46.41,46.46,46.41,46.45,482506.0,42.5579,42.6038,42.5579,42.5946,482506.0
2023-04-10 15:40:00,46.45,46.5,46.42,46.44,464052.0,42.5946,42.6404,42.5671,42.5854,464052.0
2023-04-10 15:50:00,46.44,46.54,46.41,46.54,876957.0,42.5854,42.6771,42.5579,42.6771,876957.0
2023-04-11 09:30:00,46.67,46.83,46.6,46.83,504387.0,42.7963,42.943,42.7321,42.943,504387.0
2023-04-11 09:40:00,46.83,46.85,46.7,46.75,317788.0,42.943,42.9614,42.8238,42.8697,317788.0
2023-04-11 09:50:00,46.75,46.81,46.63,46.65,264698.0,42.8697,42.9247,42.7596,42.778,264698.0
2023-04-11 10:00:00,46.66,46.82,46.59,46.81,257675.0,42.7872,42.9339,42.723,42.9247,257675.0
2023-04-11 10:10:00,46.82,46.91,46.7,46.89,339911.0,42.9339,43.0164,42.8238,42.9981,339911.0
2023-04-11 10:20:00,46.89,47.0,46.87,46.95,291023.0,42.9981,43.0989,42.9797,43.0531,291023.0
2023-04-11 10:30:00,46.95,47.05,46.89,46.98,362979.0,43.0531,43.1448,42.9981,43.0806,362979.0
2023-04-11 10:40:00,46.98,47.04,46.9,46.96,173185.0,43.0806,43.1356,43.0072,43.0623,173185.0
2023-04-11 10:50:00,46.96,47.0,46.91,46.92,188290.0,43.0623,43.0989,43.0164,43.0256,188290.0
2023-04-11 11:00:00,46.93,47.0,46.84,46.86,336692.0,43.0347,43.0989,42.9522,42.9706,336692.0
2023-04-11 11:10:00,46.86,46.88,46.81,46.87,188308.0,42.9706,42.9889,42.9247,42.9797,188308.0
2023-04-11 11:20:00,46.88,46.93,46.87,46.88,174539.0,42.9889,43.0347,42.9797,42.9889,174539.0
2023-04-11 11:30:00,46.89,46.96,46.84,46.93,129487.0,42.9981,43.0623,42.9522,43.0347,129487.0
2023-04-11 11:40:00,46.93,47.03,46.89,47.01,199244.0,43.0347,43.1264,42.9981,43.1081,199244.0
2023-04-11 11:50:00,47.02,47.09,46.96,47.09,342364.0,43.1173,43.1815,43.0623,43.1815,342364.0
2023-04-11 12:00:00,47.09,47.12,47.0,47.01,207891.0,43.1815,43.209,43.0989,43.1081,207891.0
2023-04-11 12:10:00,47.01,47.08,46.99,47.01,427231.0,43.1081,43.1723,43.0898,43.1081,427231.0
2023-04-11 12:20:00,47.01,47.05,46.96,47.01,209949.0,43.1081,43.1448,43.0623,43.1081,209949.0
2023-04-11 12:30:00,47.01,47.01,46.86,46.89,521674.0,43.1081,43.1081,42.9706,42.9981,521674.0
2023-04-11 12:40:00,46.89,46.93,46.86,46.87,141491.0,42.9981,43.0347,42.9706,42.9797,141491.0
2023-04-11 12:50:00,46.87,46.95,46.87,46.93,119337.0,42.9797,43.0531,42.9797,43.0347,119337.0
2023-04-11 13:00:00,46.93,47.0,46.88,47.0,217302.0,43.0347,43.0989,42.9889,43.0989,217302.0
2023-04-11 13:10:00,47.01,47.04,46.97,47.03,92989.0,43.1081,43.1356,43.0714,43.1264,92989.0
2023-04-11 13:20:00,47.03,47.07,47.0,47.05,101139.0,43.1264,43.1631,43.0989,43.1448,101139.0
2023-04-11 13:30:00,47.05,47.1,47.02,47.08,198321.0,43.1448,43.1906,43.1173,43.1723,198321.0
2023-04-11 13:40:00,47.09,47.09,47.01,47.05,87267.0,43.1815,43.1815,43.1081,43.1448,87267.0
2023-04-11 13:50:00,47.04,47.07,47.02,47.03,184633.0,43.1356,43.1631,43.1173,43.1264,184633.0
2023-04-11 14:00:00,47.03,47.05,46.99,46.99,134854.0,43.1264,43.1448,43.0898,43.0898,134854.0
2023-04-11 14:10:00,47.0,47.06,46.98,47.05,124155.0,43.0989,43.154,43.0806,43.1448,124155.0
2023-04-11 14:20:00,47.05,47.07,47.02,47.05,179815.0,43.1448,43.1631,43.1173,43.1448,179815.0
2023-04-11 14:30:00,47.05,47.1,47.05,47.1,192060.0,43.1448,43.1906,43.1448,43.1906,192060.0
2023-04-11 14:40:00,47.09,47.11,47.01,47.03,301226.0,43.1815,43.1998,43.1081,43.1264,301226.0
2023-04-11 14:50:00,47.03,47.05,46.99,47.03,148897.0,43.1264,43.1448,43.0898,43.1264,148897.0
2023-04-11 15:00:00,47.04,47.09,47.0,47.07,221582.0,43.1356,43.1815,43.0989,43.1631,221582.0
2023-04-11 15:10:00,47.07,47.2,47.06,47.14,204667.0,43.1631,43.2823,43.154,43.2273,204667.0
2023-04-11 15:20:00,47.14,47.25,47.12,47.23,242683.0,43.2273,43.3282,43.209,43.3098,242683.0
2023-04-11 15:30:00,47.24,47.32,47.23,47.32,462552.0,43.319,43.3924,43.3098,43.3924,462552.0
2023-04-11 15:40:00,47.32,47.37,47.22,47.36,940121.0,43.3924,43.4382,43.3007,43.4291,940121.0
2023-04-11 15:50:00,47.35,47.36,47.17,47.2,1401474.0,43.4199,43.4291,43.2548,43.2823,1401474.0
2023-04-12 09:30:00,47.45,47.64,47.39,47.47,563535.0,43.5116,43.6858,43.4566,43.5299,563535.0
2023-04-12 09:40:00,47.48,47.55,47.32,47.4,441467.0,43.5391,43.6033,43.3924,43.4657,441467.0
2023-04-12 09:50:00,47.41,47.43,47.17,47.3,324086.0,43.4749,43.4932,43.2548,43.374,324086.0
2023-04-12 10:00:00,47.29,47.34,47.16,47.21,212334.0,43.3649,43.4107,43.2457,43.2915,212334.0
2023-04-12 10:10:00,47.21,47.25,46.96,46.96,323305.0,43.2915,43.3282,43.0623,43.0623,323305.0
2023-04-12 10:20:00,46.97,47.05,46.8,46.96,389671.0,43.0714,43.1448,42.9155,43.0623,389671.0
2023-04-12 10:30:00,46.96,47.02,46.79,46.93,268764.0,43.0623,43.1173,42.9064,43.0347,268764.0
2023-04-12 10:40:00,46.93,46.96,46.73,46.8,322959.0,43.0347,43.0623,42.8513,42.9155,322959.0
2023-04-12 10:50:00,46.79,46.86,46.72,46.73,168561.0,42.9064,42.9706,42.8422,42.8513,168561.0
2023-04-12 11:00:00,46.72,46.78,46.6,46.63,265098.0,42.8422,42.8972,42.7321,42.7596,265098.0
2023-04-12 11:10:00,46.64,46.7,46.52,46.66,192253.0,42.7688,42.8238,42.6588,42.7872,192253.0
2023-04-12 11:20:00,46.66,46.82,46.65,46.82,198690.0,42.7872,42.9339,42.778,42.9339,198690.0
2023-04-12 11:30:00,46.82,46.86,46.75,46.76,197914.0,42.9339,42.9706,42.8697,42.8789,197914.0
2023-04-12 11:40:00,46.76,46.85,46.71,46.84,533966.0,42.8789,42.9614,42.833,42.9522,533966.0
2023-04-12 11:50:00,46.85,46.88,46.77,46.88,116638.0,42.9614,42.9889,42.888,42.9889,116638.0
2023-04-12 12:00:00,46.88,46.92,46.84,46.89,162392.0,42.9889,43.0256,42.9522,42.9981,162392.0
2023-04-12 12:10:00,46.89,46.93,46.83,46.84,157008.0,42.9981,43.0347,42.943,42.9522,157008.0
2023-04-12 12:20:00,46.84,46.93,46.81,46.9,108460.0,42.9522,43.0347,42.9247,43.0072,108460.0
2023-04-12 12:30:00,46.9,46.98,46.9,46.94,147939.0,43.0072,43.0806,43.0072,43.0439,147939.0
2023-04-12 12:40:00,46.94,46.94,46.82,46.87,173786.0,43.0439,43.0439,42.9339,42.9797,173786.0
2023-04-12 12:50:00,46.87,46.97,46.85,46.95,76267.0,42.9797,43.0714,42.9614,43.0531,76267.0
2023-04-12 13:00:00,46.94,46.98,46.89,46.96,88539.0,43.0439,43.0806,42.9981,43.0623,88539.0
2023-04-12 13:10:00,46.97,47.02,46.93,46.97,132552.0,43.0714,43.1173,43.0347,43.0714,132552.0
2023-04-12 13:20:00,46.96,47.01,46.93,47.0,79608.0,43.0623,43.1081,43.0347,43.0989,79608.0
2023-04-12 13:30:00,47.01,47.06,46.96,46.97,145282.0,43.1081,43.154,43.0623,43.0714,145282.0
2023-04-12 13:40:00,46.97,47.0,46.89,46.98,197808.0,43.0714,43.0989,42.9981,43.0806,197808.0
2023-04-12 13:50:00,46.98,46.99,46.94,46.99,65899.0,43.0806,43.0898,43.0439,43.0898,65899.0
2023-04-12 14:00:00,46.99,47.05,46.94,46.95,181210.0,43.0898,43.1448,43.0439,43.0531,181210.0
2023-04-12 14:10:00,46.95,47.09,46.91,47.04,191504.0,43.0531,43.1815,43.0164,43.1356,191504.0
2023-04-12 14:20:00,47.04,47.07,46.83,46.87,340674.0,43.1356,43.1631,42.943,42.9797,340674.0
2023-04-12 14:30:00,46.87,46.87,46.74,46.78,190839.0,42.9797,42.9797,42.8605,42.8972,190839.0
2023-04-12 14:40:00,46.77,46.84,46.72,46.74,127230.0,42.888,42.9522,42.8422,42.8605,127230.0
2023-04-12 14:50:00,46.75,46.88,46.74,46.85,157163.0,42.8697,42.9889,42.8605,42.9614,157163.0
2023-04-12 15:00:00,46.85,46.88,46.74,46.82,266704.0,42.9614,42.9889,42.8605,42.9339,266704.0
2023-04-12 15:10:00,46.82,46.82,46.7,46.75,236995.0,42.9339,42.9339,42.8238,42.8697,236995.0
2023-04-12 15:20:00,46.75,46.8,46.71,46.72,220702.0,42.8697,42.9155,42.833,42.8422,220702.0
2023-04-12 15:30:00,46.72,46.8,46.69,46.8,299009.0,42.8422,42.9155,42.8147,42.9155,299009.0
2023-04-12 15:40:00,46.8,46.97,46.78,46.88,485004.0,42.9155,43.0714,42.8972,42.9889,485004.0
2023-04-12 15:50:00,46.87,46.95,46.83,46.94,1204395.0,42.9797,43.0531,42.943,43.0439,1204395.0
2023-04-13 09:30:00,46.9,46.9,46.58,46.83,614207.0,43.0072,43.0072,42.7138,42.943,614207.0
2023-04-13 09:40:00,46.83,47.2,46.8,46.95,559497.0,42.943,43.2823,42.9155,43.0531,559497.0
2023-04-13 09:50:00,46.95,46.97,46.8,46.87,238852.0,43.0531,43.0714,42.9155,42.9797,238852.0
2023-04-13 10:00:00,46.88,46.91,46.7,46.91,319229.0,42.9889,43.0164,42.8238,43.0164,319229.0
2023-04-13 10:10:00,46.9,47.02,46.87,46.98,192875.0,43.0072,43.1173,42.9797,43.0806,192875.0
2023-04-13 10:20:00,46.98,47.11,46.95,47.07,201584.0,43.0806,43.1998,43.0531,43.1631,201584.0
2023-04-13 10:30:00,47.07,47.14,46.95,47.06,372980.0,43.1631,43.2273,43.0531,43.154,372980.0
2023-04-13 10:40:00,47.08,47.19,46.9,47.07,615369.0,43.1723,43.2732,43.0072,43.1631,615369.0
2023-04-13 10:50:00,47.07,47.18,47.07,47.09,281902.0,43.1631,43.264,43.1631,43.1815,281902.0
2023-04-13 11:00:00,47.1,47.11,46.96,47.01,226124.0,43.1906,43.1998,43.0623,43.1081,226124.0
2023-04-13 11:10:00,47.01,47.05,46.96,47.04,207735.0,43.1081,43.1448,43.0623,43.1356,207735.0
2023-04-13 11:20:00,47.04,47.13,47.02,47.12,132209.0,43.1356,43.2181,43.1173,43.209,132209.0
2023-04-13 11:30:00,47.13,47.18,47.04,47.15,249845.0,43.2181,43.264,43.1356,43.2365,249845.0
2023-04-13 11:40:00,47.15,47.15,47.04,47.06,220008.0,43.2365,43.2365,43.1356,43.154,220008.0
2023-04-13 11:50:00,47.05,47.08,46.98,47.06,140893.0,43.1448,43.1723,43.0806,43.154,140893.0
2023-04-13 12:00:00,47.07,47.17,47.07,47.13,143802.0,43.1631,43.2548,43.1631,43.2181,143802.0
2023-04-13 12:10:00,47.14,47.16,47.08,47.15,109201.0,43.2273,43.2457,43.1723,43.2365,109201.0
2023-04-13 12:20:00,47.15,47.2,47.13,47.16,104742.0,43.2365,43.2823,43.2181,43.2457,104742.0
2023-04-13 12:30:00,47.16,47.18,47.1,47.15,169680.0,43.2457,43.264,43.1906,43.2365,169680.0
2023-04-13 12:40:00,47.15,47.17,47.08,47.16,111064.0,43.2365,43.2548,43.1723,43.2457,111064.0
2023-04-13 12:50:00,47.16,47.24,47.16,47.24,97113.0,43.2457,43.319,43.2457,43.319,97113.0
2023-04-13 13:00:00,47.24,47.28,47.19,47.25,185710.0,43.319,43.3557,43.2732,43.3282,185710.0
2023-04-13 13:10:00,47.25,47.32,47.24,47.28,126719.0,43.3282,43.3924,43.319,43.3557,126719.0
2023-04-13 13:20:00,47.29,47.3,47.2,47.27,260428.0,43.3649,43.374,43.2823,43.3465,260428.0
2023-04-13 13:30:00,47.27,47.33,47.25,47.27,141742.0,43.3465,43.4015,43.3282,43.3465,141742.0
2023-04-13 13:40:00,47.27,47.35,47.24,47.24,271994.0,43.3465,43.4199,43.319,43.319,271994.0
2023-04-13 13:50:00,47.25,47.31,47.23,47.29,147094.0,43.3282,43.3832,43.3098,43.3649,147094.0
2023-04-13 14:00:00,47.29,47.34,47.25,47.32,263728.0,43.3649,43.4107,43.3282,43.3924,263728.0
2023-04-13 14:10:00,47.32,47.45,47.28,47.4,318449.0,43.3924,43.5116,43.3557,43.4657,318449.0
2023-04-13 14:20:00,47.4,47.45,47.37,47.45,230146.0,43.4657,43.5116,43.4382,43.5116,230146.0
2023-04-13 14:30:00,47.45,47.46,47.4,47.42,209677.0,43.5116,43.5208,43.4657,43.4841,209677.0
2023-04-13 14:40:00,47.41,47.54,47.41,47.5,267813.0,43.4749,43.5941,43.4749,43.5574,267813.0
2023-04-13 14:50:00,47.51,47.52,47.46,47.49,443687.0,43.5666,43.5758,43.5208,43.5483,443687.0
2023-04-13 15:00:00,47.48,47.59,47.46,47.52,433830.0,43.5391,43.64,43.5208,43.5758,433830.0
2023-04-13 15:10:00,47.53,47.54,47.39,47.41,405085.0,43.5849,43.5941,43.4566,43.4749,405085.0
2023-04-13 15:20:00,47.41,47.47,47.4,47.45,276413.0,43.4749,43.5299,43.4657,43.5116,276413.0
2023-04-13 15:30:00,47.45,47.48,47.32,47.32,513311.0,43.5116,43.5391,43.3924,43.3924,513311.0
2023-04-13 15:40:00,47.33,47.4,47.28,47.29,528056.0,43.4015,43.4657,43.3557,43.3649,528056.0
2023-04-13 15:50:00,47.29,47.39,47.26,47.31,1447985.0,43.3649,43.4566,43.3374,43.3832,1447985.0
2023-04-14 09:30:00,48.17,48.94,48.02,48.54,2311112.0,44.1718,44.8779,44.0343,44.5111,2311112.0
2023-04-14 09:40:00,48.56,49.3,48.4,49.29,1475319.0,44.5295,45.208,44.3827,45.1989,1475319.0
2023-04-14 09:50:00,49.3,49.43,48.96,49.35,1535237.0,45.208,45.3272,44.8963,45.2539,1535237.0
2023-04-14 10:00:00,49.35,49.35,48.44,48.69,1248721.0,45.2539,45.2539,44.4194,44.6487,1248721.0
2023-04-14 10:10:00,48.69,48.82,48.55,48.63,718489.0,44.6487,44.7679,44.5203,44.5936,718489.0
2023-04-14 10:20:00,48.64,48.79,48.55,48.64,440066.0,44.6028,44.7404,44.5203,44.6028,440066.0
2023-04-14 10:30:00,48.64,48.81,48.51,48.76,638298.0,44.6028,44.7587,44.4836,44.7129,638298.0
2023-04-14 10:40:00,48.76,48.8,48.44,48.68,660445.0,44.7129,44.7495,44.4194,44.6395,660445.0
2023-04-14 10:50:00,48.67,48.9,48.64,48.86,443351.0,44.6303,44.8412,44.6028,44.8046,443351.0
2023-04-14 11:00:00,48.86,48.9,48.7,48.89,497283.0,44.8046,44.8412,44.6578,44.8321,497283.0
2023-04-14 11:10:00,48.89,48.94,48.83,48.91,526051.0,44.8321,44.8779,44.777,44.8504,526051.0
2023-04-14 11:20:00,48.91,48.93,48.83,48.84,398384.0,44.8504,44.8687,44.777,44.7862,398384.0
2023-04-14 11:30:00,48.84,48.85,48.57,48.7,535121.0,44.7862,44.7954,44.5386,44.6578,535121.0
2023-04-14 11:40:00,48.7,48.74,48.56,48.59,272872.0,44.6578,44.6945,44.5295,44.557,272872.0
2023-04-14 11:50:00,48.59,49.0,48.58,48.98,591120.0,44.557,44.9329,44.5478,44.9146,591120.0
2023-04-14 12:00:00,48.97,49.33,48.97,49.08,967458.0,44.9054,45.2355,44.9054,45.0063,967458.0
2023-04-14 12:10:00,49.08,49.27,49.0,49.0,646670.0,45.0063,45.1805,44.9329,44.9329,646670.0
2023-04-14 12:20:00,49.0,49.23,48.98,49.19,522035.0,44.9329,45.1438,44.9146,45.1072,522035.0
2023-04-14 12:30:00,49.18,49.31,49.1,49.25,460054.0,45.098,45.2172,45.0246,45.1622,460054.0
2023-04-14 12:40:00,49.26,49.43,49.21,49.26,508332.0,45.1714,45.3272,45.1255,45.1714,508332.0
2023-04-14 12:50:00,49.26,49.37,49.18,49.21,298311.0,45.1714,45.2722,45.098,45.1255,298311.0
2023-04-14 13:00:00,49.22,49.42,49.19,49.41,403603.0,45.1347,45.3181,45.1072,45.3089,403603.0
2023-04-14 13:10:00,49.41,49.62,49.36,49.57,613152.0,45.3089,45.5015,45.2631,45.4556,613152.0
2023-04-14 13:20:00,49.57,49.59,49.41,49.45,345763.0,45.4556,45.474,45.3089,45.3456,345763.0
2023-04-14 13:30:00,49.44,49.49,49.35,49.41,334146.0,45.3364,45.3823,45.2539,45.3089,334146.0
2023-04-14 13:40:00,49.41,49.49,49.36,49.48,313342.0,45.3089,45.3823,45.2631,45.3731,313342.0
2023-04-14 13:50:00,49.49,49.58,49.46,49.53,412736.0,45.3823,45.4648,45.3548,45.4189,412736.0
2023-04-14 14:00:00,49.54,49.72,49.53,49.68,526819.0,45.4281,45.5932,45.4189,45.5565,526819.0
2023-04-14 14:10:00,49.68,49.7,49.58,49.64,260687.0,45.5565,45.5748,45.4648,45.5198,260687.0
2023-04-14 14:20:00,49.64,49.64,49.46,49.61,515577.0,45.5198,45.5198,45.3548,45.4923,515577.0
2023-04-14 14:30:00,49.61,49.66,49.52,49.53,303584.0,45.4923,45.5382,45.4098,45.4189,303584.0
2023-04-14 14:40:00,49.52,49.66,49.49,49.65,385881.0,45.4098,45.5382,45.3823,45.529,385881.0
2023-04-14 14:50:00,49.66,49.67,49.54,49.64,406624.0,45.5382,45.5473,45.4281,45.5198,406624.0
2023-04-14 15:00:00,49.64,49.66,49.56,49.63,448379.0,45.5198,45.5382,45.4465,45.5106,448379.0
2023-04-14 15:10:00,49.63,49.63,49.32,49.36,681105.0,45.5106,45.5106,45.2264,45.2631,681105.0
2023-04-14 15:20:00,49.36,49.6,49.33,49.6,452569.0,45.2631,45.4831,45.2355,45.4831,452569.0
2023-04-14 15:30:00,49.6,49.85,49.58,49.84,846247.0,45.4831,45.7124,45.4648,45.7032,846247.0
2023-04-14 15:40:00,49.84,49.89,49.71,49.8,992102.0,45.7032,45.7491,45.584,45.6665,992102.0
2023-04-14 15:50:00,49.8,49.81,49.52,49.56,2380911.0,45.6665,45.6757,45.4098,45.4465,2380911.0
2023-04-17 09:30:00,49.76,49.78,49.09,49.17,951025.0,45.6299,45.6482,45.0155,45.0888,951025.0
2023-04-17 09:40:00,49.17,49.53,49.13,49.44,879787.0,45.0888,45.4189,45.0521,45.3364,879787.0
2023-04-17 09:50:00,49.44,49.81,49.41,49.65,774759.0,45.3364,45.6757,45.3089,45.529,774759.0
2023-04-17 10:00:00,49.65,49.76,49.35,49.43,580811.0,45.529,45.6299,45.2539,45.3272,580811.0
2023-04-17 10:10:00,49.42,49.44,49.21,49.26,412675.0,45.3181,45.3364,45.1255,45.1714,412675.0
2023-04-17 10:20:00,49.26,49.48,49.25,49.41,449628.0,45.1714,45.3731,45.1622,45.3089,449628.0
2023-04-17 10:30:00,49.41,49.56,49.41,49.48,424630.0,45.3089,45.4465,45.3089,45.3731,424630.0
2023-04-17 10:40:00,49.48,49.63,49.44,49.5,459917.0,45.3731,45.5106,45.3364,45.3914,459917.0
2023-04-17 10:50:00,49.5,49.51,49.31,49.44,482103.0,45.3914,45.4006,45.2172,45.3364,482103.0
2023-04-17 11:00:00,49.44,49.51,49.2,49.23,455886.0,45.3364,45.4006,45.1163,45.1438,455886.0
2023-04-17 11:10:00,49.22,49.27,49.14,49.21,368667.0,45.1347,45.1805,45.0613,45.1255,368667.0
2023-04-17 11:20:00,49.2,49.36,49.17,49.22,496244.0,45.1163,45.2631,45.0888,45.1347,496244.0
2023-04-17 11:30:00,49.21,49.34,49.2,49.3,398188.0,45.1255,45.2447,45.1163,45.208,398188.0
2023-04-17 11:40:00,49.3,49.38,49.26,49.29,259109.0,45.208,45.2814,45.1714,45.1989,259109.0
2023-04-17 11:50:00,49.29,49.42,49.26,49.35,274273.0,45.1989,45.3181,45.1714,45.2539,274273.0
2023-04-17 12:00:00,49.36,49.51,49.36,49.43,246672.0,45.2631,45.4006,45.2631,45.3272,246672.0
2023-04-17 12:10:00,49.43,49.51,49.42,49.48,210553.0,45.3272,45.4006,45.3181,45.3731,210553.0
2023-04-17 12:20:00,49.48,49.59,49.41,49.58,234839.0,45.3731,45.474,45.3089,45.4648,234839.0
2023-04-17 12:30:00,49.59,49.63,49.49,49.5,184668.0,45.474,45.5106,45.3823,45.3914,184668.0
2023-04-17 12:40:00,49.49,49.55,49.44,49.48,157517.0,45.3823,45.4373,45.3364,45.3731,157517.0
2023-04-17 12:50:00,49.48,49.52,49.42,49.45,168721.0,45.3731,45.4098,45.3181,45.3456,168721.0
2023-04-17 13:00:00,49.46,49.54,49.4,49.44,227276.0,45.3548,45.4281,45.2997,45.3364,227276.0
2023-04-17 13:10:00,49.44,49.52,49.43,49.48,139757.0,45.3364,45.4098,45.3272,45.3731,139757.0
2023-04-17 13:20:00,49.49,49.49,49.42,49.46,122399.0,45.3823,45.3823,45.3181,45.3548,122399.0
2023-04-17 13:30:00,49.46,49.49,49.37,49.4,162173.0,45.3548,45.3823,45.2722,45.2997,162173.0
2023-04-17 13:40:00,49.4,49.41,49.31,49.33,216610.0,45.2997,45.3089,45.2172,45.2355,216610.0
2023-04-17 13:50:00,49.33,49.35,49.23,49.24,210581.0,45.2355,45.2539,45.1438,45.153,210581.0
2023-04-17 14:00:00,49.23,49.34,49.19,49.29,247090.0,45.1438,45.2447,45.1072,45.1989,247090.0
2023-04-17 14:10:00,49.29,49.43,49.28,49.4,213839.0,45.1989,45.3272,45.1897,45.2997,213839.0
2023-04-17 14:20:00,49.41,49.43,49.38,49.41,129997.0,45.3089,45.3272,45.2814,45.3089,129997.0
2023-04-17 14:30:00,49.41,49.44,49.39,49.4,149200.0,45.3089,45.3364,45.2906,45.2997,149200.0
2023-04-17 14:40:00,49.4,49.52,49.39,49.49,199401.0,45.2997,45.4098,45.2906,45.3823,199401.0
2023-04-17 14:50:00,49.49,49.53,49.46,49.48,201922.0,45.3823,45.4189,45.3548,45.3731,201922.0
2023-04-17 15:00:00,49.48,49.62,49.47,49.61,369064.0,45.3731,45.5015,45.3639,45.4923,369064.0
2023-04-17 15:10:00,49.6,49.63,49.55,49.59,308186.0,45.4831,45.5106,45.4373,45.474,308186.0
2023-04-17 15:20:00,49.58,49.63,49.55,49.61,327625.0,45.4648,45.5106,45.4373,45.4923,327625.0
2023-04-17 15:30:00,49.61,49.61,49.51,49.56,360628.0,45.4923,45.4923,45.4006,45.4465,360628.0
2023-04-17 15:40:00,49.56,49.57,49.42,49.48,667717.0,45.4465,45.4556,45.3181,45.3731,667717.0
2023-04-17 15:50:00,49.48,49.7,49.46,49.7,1857140.0,45.3731,45.5748,45.3548,45.5748,1857140.0
2023-04-18 09:30:00,49.93,50.09,49.71,49.98,971642.0,45.7857,45.9325,45.584,45.8316,971642.0
2023-04-18 09:40:00,49.99,50.11,49.86,49.96,520276.0,45.8408,45.9508,45.7216,45.8133,520276.0
2023-04-18 09:50:00,49.96,49.97,49.74,49.78,547776.0,45.8133,45.8224,45.6115,45.6482,547776.0
2023-04-18 10:00:00,49.78,49.91,49.7,49.83,481119.0,45.6482,45.7674,45.5748,45.694,481119.0
2023-04-18 10:10:00,49.83,49.87,49.71,49.86,378374.0,45.694,45.7307,45.584,45.7216,378374.0
2023-04-18 10:20:00,49.86,49.9,49.55,49.55,425549.0,45.7216,45.7582,45.4373,45.4373,425549.0
2023-04-18 10:30:00,49.54,49.64,49.45,49.57,339196.0,45.4281,45.5198,45.3456,45.4556,339196.0
2023-04-18 10:40:00,49.58,49.76,49.56,49.62,256617.0,45.4648,45.6299,45.4465,45.5015,256617.0
2023-04-18 10:50:00,49.61,49.85,49.54,49.82,218499.0,45.4923,45.7124,45.4281,45.6849,218499.0
2023-04-18 11:00:00,49.82,49.89,49.68,49.68,358368.0,45.6849,45.7491,45.5565,45.5565,358368.0
2023-04-18 11:10:00,49.69,49.74,49.61,49.69,298163.0,45.5657,45.6115,45.4923,45.5657,298163.0
2023-04-18 11:20:00,49.69,49.69,49.6,49.68,156333.0,45.5657,45.5657,45.4831,45.5565,156333.0
2023-04-18 11:30:00,49.68,49.78,49.63,49.64,163906.0,45.5565,45.6482,45.5106,45.5198,163906.0
2023-04-18 11:40:00,49.63,49.7,49.61,49.65,199380.0,45.5106,45.5748,45.4923,45.529,199380.0
2023-04-18 11:50:00,49.66,49.69,49.57,49.69,190004.0,45.5382,45.5657,45.4556,45.5657,190004.0
2023-04-18 12:00:00,49.68,49.83,49.67,49.82,202376.0,45.5565,45.694,45.5473,45.6849,202376.0
2023-04-18 12:10:00,49.82,49.93,49.78,49.89,275950.0,45.6849,45.7857,45.6482,45.7491,275950.0
2023-04-18 12:20:00,49.88,49.95,49.84,49.93,207806.0,45.7399,45.8041,45.7032,45.7857,207806.0
2023-04-18 12:30:00,49.93,49.99,49.87,49.95,173762.0,45.7857,45.8408,45.7307,45.8041,173762.0
2023-04-18 12:40:00,49.94,50.09,49.92,50.07,210555.0,45.7949,45.9325,45.7766,45.9141,210555.0
2023-04-18 12:50:00,50.08,50.13,49.97,50.11,410685.0,45.9233,45.9691,45.8224,45.9508,410685.0
2023-04-18 13:00:00,50.11,50.24,50.11,50.19,301267.0,45.9508,46.07,45.9508,46.0242,301267.0
2023-04-18 13:10:00,50.2,50.27,50.14,50.17,231871.0,46.0333,46.0975,45.9783,46.0058,231871.0
2023-04-18 13:20:00,50.17,50.23,50.12,50.19,229316.0,46.0058,46.0608,45.96,46.0242,229316.0
2023-04-18 13:30:00,50.18,50.21,50.1,50.18,161777.0,46.015,46.0425,45.9416,46.015,161777.0
2023-04-18 13:40:00,50.18,50.26,50.14,50.26,117835.0,46.015,46.0883,45.9783,46.0883,117835.0
2023-04-18 13:50:00,50.26,50.26,50.17,50.18,166105.0,46.0883,46.0883,46.0058,46.015,166105.0
2023-04-18 14:00:00,50.18,50.22,50.09,50.11,221715.0,46.015,46.0517,45.9325,45.9508,221715.0
2023-04-18 14:10:00,50.1,50.24,50.07,50.22,299407.0,45.9416,46.07,45.9141,46.0517,299407.0
2023-04-18 14:20:00,50.22,50.29,50.21,50.27,127523.0,46.0517,46.1159,46.0425,46.0975,127523.0
2023-04-18 14:30:00,50.27,50.28,50.23,50.26,151282.0,46.0975,46.1067,46.0608,46.0883,151282.0
2023-04-18 14:40:00,50.25,50.26,50.06,50.14,231120.0,46.0792,46.0883,45.9049,45.9783,231120.0
2023-04-18 14:50:00,50.14,50.16,50.1,50.13,168603.0,45.9783,45.9966,45.9416,45.9691,168603.0
2023-04-18 15:00:00,50.14,50.24,50.13,50.23,180923.0,45.9783,46.07,45.9691,46.0608,180923.0
2023-04-18 15:10:00,50.24,50.24,50.16,50.2,185838.0,46.07,46.07,45.9966,46.0333,185838.0
2023-04-18 15:20:00,50.21,50.22,50.1,50.18,201399.0,46.0425,46.0517,45.9416,46.015,201399.0
2023-04-18 15:30:00,50.17,50.23,50.16,50.2,203935.0,46.0058,46.0608,45.9966,46.0333,203935.0
2023-04-18 15:40:00,50.2,50.3,50.14,50.23,563749.0,46.0333,46.125,45.9783,46.0608,563749.0
2023-04-18 15:50:00,50.23,50.23,50.08,50.09,1328052.0,46.0608,46.0608,45.9233,45.9325,1328052.0
2023-04-19 09:30:00,49.73,49.77,49.38,49.53,599359.0,45.6023,45.639,45.2814,45.4189,599359.0
2023-04-19 09:40:00,49.53,49.79,49.48,49.76,434519.0,45.4189,45.6574,45.3731,45.6299,434519.0
2023-04-19 09:50:00,49.76,49.83,49.62,49.66,304260.0,45.6299,45.694,45.5015,45.5382,304260.0
2023-04-19 10:00:00,49.67,49.8,49.6,49.79,418202.0,45.5473,45.6665,45.4831,45.6574,418202.0
2023-04-19 10:10:00,49.79,49.81,49.69,49.74,333873.0,45.6574,45.6757,45.5657,45.6115,333873.0
2023-04-19 10:20:00,49.74,49.8,49.6,49.61,229637.0,45.6115,45.6665,45.4831,45.4923,229637.0
2023-04-19 10:30:00,49.62,49.73,49.57,49.69,197005.0,45.5015,45.6023,45.4556,45.5657,197005.0
2023-04-19 10:40:00,49.69,49.69,49.57,49.57,323978.0,45.5657,45.5657,45.4556,45.4556,323978.0
2023-04-19 10:50:00,49.57,49.71,49.54,49.67,347675.0,45.4556,45.584,45.4281,45.5473,347675.0
2023-04-19 11:00:00,49.68,49.7,49.42,49.45,227695.0,45.5565,45.5748,45.3181,45.3456,227695.0
2023-04-19 11:10:00,49.45,49.59,49.44,49.54,214395.0,45.3456,45.474,45.3364,45.4281,214395.0
2023-04-19 11:20:00,49.53,49.56,49.49,49.51,131127.0,45.4189,45.4465,45.3823,45.4006,131127.0
2023-04-19 11:30:00,49.51,49.53,49.45,49.51,270877.0,45.4006,45.4189,45.3456,45.4006,270877.0
2023-04-19 11:40:00,49.52,49.64,49.51,49.59,388866.0,45.4098,45.5198,45.4006,45.474,388866.0
2023-04-19 11:50:00,49.59,49.66,49.57,49.63,122216.0,45.474,45.5382,45.4556,45.5106,122216.0
2023-04-19 12:00:00,49.63,49.72,49.62,49.71,251461.0,45.5106,45.5932,45.5015,45.584,251461.0
2023-04-19 12:10:00,49.71,49.72,49.66,49.68,181306.0,45.584,45.5932,45.5382,45.5565,181306.0
2023-04-19 12:20:00,49.68,49.75,49.66,49.75,132346.0,45.5565,45.6207,45.5382,45.6207,132346.0
2023-04-19 12:30:00,49.74,49.87,49.72,49.87,258598.0,45.6115,45.7307,45.5932,45.7307,258598.0
2023-04-19 12:40:00,49.87,50.0,49.86,49.94,222615.0,45.7307,45.8499,45.7216,45.7949,222615.0
2023-04-19 12:50:00,49.94,50.0,49.91,49.99,337465.0,45.7949,45.8499,45.7674,45.8408,337465.0
2023-04-19 13:00:00,49.99,50.2,49.99,50.17,373201.0,45.8408,46.0333,45.8408,46.0058,373201.0
2023-04-19 13:10:00,50.18,50.24,50.11,50.13,349790.0,46.015,46.07,45.9508,45.9691,349790.0
2023-04-19 13:20:00,50.13,50.18,50.06,50.16,140408.0,45.9691,46.015,45.9049,45.9966,140408.0
2023-04-19 13:30:00,50.17,50.18,50.11,50.14,104623.0,46.0058,46.015,45.9508,45.9783,104623.0
2023-04-19 13:40:00,50.13,50.18,50.11,50.16,64173.0,45.9691,46.015,45.9508,45.9966,64173.0
2023-04-19 13:50:00,50.16,50.26,50.15,50.24,167053.0,45.9966,46.0883,45.9875,46.07,167053.0
2023-04-19 14:00:00,50.23,50.33,50.23,50.3,227153.0,46.0608,46.1525,46.0608,46.125,227153.0
2023-04-19 14:10:00,50.3,50.38,50.29,50.34,183870.0,46.125,46.1984,46.1159,46.1617,183870.0
2023-04-19 14:20:00,50.34,50.39,50.32,50.37,215343.0,46.1617,46.2076,46.1434,46.1892,215343.0
2023-04-19 14:30:00,50.37,50.4,50.28,50.32,185631.0,46.1892,46.2167,46.1067,46.1434,185631.0
2023-04-19 14:40:00,50.32,50.36,50.29,50.35,165985.0,46.1434,46.18,46.1159,46.1709,165985.0
2023-04-19 14:50:00,50.36,50.38,50.32,50.35,227906.0,46.18,46.1984,46.1434,46.1709,227906.0
2023-04-19 15:00:00,50.36,50.39,50.31,50.39,185901.0,46.18,46.2076,46.1342,46.2076,185901.0
2023-04-19 15:10:00,50.38,50.38,50.3,50.31,282822.0,46.1984,46.1984,46.125,46.1342,282822.0
2023-04-19 15:20:00,50.3,50.45,50.29,50.44,420644.0,46.125,46.2626,46.1159,46.2534,420644.0
2023-04-19 15:30:00,50.44,50.45,50.36,50.37,331141.0,46.2534,46.2626,46.18,46.1892,331141.0
2023-04-19 15:40:00,50.37,50.41,50.31,50.4,560009.0,46.1892,46.2259,46.1342,46.2167,560009.0
2023-04-19 15:50:00,50.39,50.43,50.36,50.4,1356951.0,46.2076,46.2442,46.18,46.2167,1356951.0
2023-04-20 09:30:00,49.8,49.95,49.71,49.86,468826.0,45.6665,45.8041,45.584,45.7216,468826.0
2023-04-20 09:40:00,49.86,50.05,49.83,49.96,272680.0,45.7216,45.8958,45.694,45.8133,272680.0
2023-04-20 09:50:00,49.95,50.02,49.81,49.84,342638.0,45.8041,45.8683,45.6757,45.7032,342638.0
2023-04-20 10:00:00,49.84,49.91,49.71,49.75,398384.0,45.7032,45.7674,45.584,45.6207,398384.0
2023-04-20 10:10:00,49.75,49.98,49.74,49.88,280962.0,45.6207,45.8316,45.6115,45.7399,280962.0
2023-04-20 10:20:00,49.89,49.92,49.84,49.86,176815.0,45.7491,45.7766,45.7032,45.7216,176815.0
2023-04-20 10:30:00,49.86,49.98,49.84,49.89,156513.0,45.7216,45.8316,45.7032,45.7491,156513.0
2023-04-20 10:40:00,49.89,50.0,49.87,49.97,149135.0,45.7491,45.8499,45.7307,45.8224,149135.0
2023-04-20 10:50:00,49.96,49.98,49.9,49.97,220140.0,45.8133,45.8316,45.7582,45.8224,220140.0
2023-04-20 11:00:00,49.97,49.99,49.78,49.81,234032.0,45.8224,45.8408,45.6482,45.6757,234032.0
2023-04-20 11:10:00,49.81,49.87,49.65,49.65,353257.0,45.6757,45.7307,45.529,45.529,353257.0
2023-04-20 11:20:00,49.66,49.67,49.56,49.59,351913.0,45.5382,45.5473,45.4465,45.474,351913.0
2023-04-20 11:30:00,49.58,49.59,49.47,49.49,407267.0,45.4648,45.474,45.3639,45.3823,407267.0
2023-04-20 11:40:00,49.5,49.58,49.45,49.58,592446.0,45.3914,45.4648,45.3456,45.4648,592446.0
2023-04-20 11:50:00,49.57,49.6,49.43,49.45,308288.0,45.4556,45.4831,45.3272,45.3456,308288.0
2023-04-20 12:00:00,49.45,49.46,49.27,49.33,419536.0,45.3456,45.3548,45.1805,45.2355,419536.0
2023-04-20 12:10:00,49.34,49.38,49.26,49.26,196228.0,45.2447,45.2814,45.1714,45.1714,196228.0
2023-04-20 12:20:00,49.27,49.29,49.16,49.18,288020.0,45.1805,45.1989,45.0797,45.098,288020.0
2023-04-20 12:30:00,49.18,49.23,49.1,49.15,434612.0,45.098,45.1438,45.0246,45.0705,434612.0
2023-04-20 12:40:00,49.15,49.29,49.11,49.23,185264.0,45.0705,45.1989,45.0338,45.1438,185264.0
2023-04-20 12:50:00,49.24,49.31,49.21,49.27,203974.0,45.153,45.2172,45.1255,45.1805,203974.0
2023-04-20 13:00:00,49.27,49.4,49.26,49.39,162906.0,45.1805,45.2997,45.1714,45.2906,162906.0
2023-04-20 13:10:00,49.38,49.43,49.36,49.37,160460.0,45.2814,45.3272,45.2631,45.2722,160460.0
2023-04-20 13:20:00,49.38,49.47,49.36,49.46,149931.0,45.2814,45.3639,45.2631,45.3548,149931.0
2023-04-20 13:30:00,49.46,49.5,49.45,49.48,114607.0,45.3548,45.3914,45.3456,45.3731,114607.0
2023-04-20 13:40:00,49.49,49.55,49.47,49.52,136298.0,45.3823,45.4373,45.3639,45.4098,136298.0
2023-04-20 13:50:00,49.52,49.57,49.5,49.55,148875.0,45.4098,45.4556,45.3914,45.4373,148875.0
2023-04-20 14:00:00,49.56,49.61,49.51,49.59,132640.0,45.4465,45.4923,45.4006,45.474,132640.0
2023-04-20 14:10:00,49.59,49.7,49.59,49.7,288056.0,45.474,45.5748,45.474,45.5748,288056.0
2023-04-20 14:20:00,49.69,49.74,49.68,49.7,111911.0,45.5657,45.6115,45.5565,45.5748,111911.0
2023-04-20 14:30:00,49.7,49.7,49.56,49.59,169799.0,45.5748,45.5748,45.4465,45.474,169799.0
2023-04-20 14:40:00,49.59,49.6,49.45,49.47,184100.0,45.474,45.4831,45.3456,45.3639,184100.0
2023-04-20 14:50:00,49.48,49.51,49.43,49.47,170127.0,45.3731,45.4006,45.3272,45.3639,170127.0
2023-04-20 15:00:00,49.48,49.53,49.3,49.31,490806.0,45.3731,45.4189,45.208,45.2172,490806.0
2023-04-20 15:10:00,49.32,49.33,49.17,49.3,535964.0,45.2264,45.2355,45.0888,45.208,535964.0
2023-04-20 15:20:00,49.31,49.47,49.29,49.46,660421.0,45.2172,45.3639,45.1989,45.3548,660421.0
2023-04-20 15:30:00,49.46,49.49,49.3,49.49,1087690.0,45.3548,45.3823,45.208,45.3823,1087690.0
2023-04-20 15:40:00,49.49,49.53,49.39,49.4,549201.0,45.3823,45.4189,45.2906,45.2997,549201.0
2023-04-20 15:50:00,49.41,49.49,49.36,49.41,2103181.0,45.3089,45.3823,45.2631,45.3089,2103181.0
2023-04-21 09:30:00,48.96,49.05,48.31,48.37,1156666.0,44.8963,44.9788,44.3002,44.3552,1156666.0
2023-04-21 09:40:00,48.38,48.69,48.38,48.67,571678.0,44.3644,44.6487,44.3644,44.6303,571678.0
2023-04-21 09:50:00,48.67,48.92,48.65,48.87,383109.0,44.6303,44.8596,44.612,44.8137,383109.0
2023-04-21 10:00:00,48.87,48.88,48.71,48.79,393660.0,44.8137,44.8229,44.667,44.7404,393660.0
2023-04-21 10:10:00,48.8,48.9,48.75,48.84,341831.0,44.7495,44.8412,44.7037,44.7862,341831.0
2023-04-21 10:20:00,48.84,48.87,48.7,48.76,346976.0,44.7862,44.8137,44.6578,44.7129,346976.0
2023-04-21 10:30:00,48.76,48.86,48.72,48.79,296143.0,44.7129,44.8046,44.6762,44.7404,296143.0
2023-04-21 10:40:00,48.8,48.8,48.49,48.6,443688.0,44.7495,44.7495,44.4653,44.5661,443688.0
2023-04-21 10:50:00,48.59,48.68,48.58,48.63,297595.0,44.557,44.6395,44.5478,44.5936,297595.0
2023-04-21 11:00:00,48.65,48.75,48.59,48.65,249365.0,44.612,44.7037,44.557,44.612,249365.0
2023-04-21 11:10:00,48.65,48.7,48.59,48.66,133164.0,44.612,44.6578,44.557,44.6212,133164.0
2023-04-21 11:20:00,48.66,48.73,48.65,48.71,175454.0,44.6212,44.6853,44.612,44.667,175454.0
2023-04-21 11:30:00,48.71,48.83,48.7,48.73,262907.0,44.667,44.777,44.6578,44.6853,262907.0
2023-04-21 11:40:00,48.73,48.84,48.64,48.65,250053.0,44.6853,44.7862,44.6028,44.612,250053.0
2023-04-21 11:50:00,48.65,48.74,48.61,48.73,192988.0,44.612,44.6945,44.5753,44.6853,192988.0
2023-04-21 12:00:00,48.73,48.87,48.73,48.78,213063.0,44.6853,44.8137,44.6853,44.7312,213063.0
2023-04-21 12:10:00,48.78,48.88,48.75,48.87,194407.0,44.7312,44.8229,44.7037,44.8137,194407.0
2023-04-21 12:20:00,48.87,48.93,48.82,48.89,161687.0,44.8137,44.8687,44.7679,44.8321,161687.0
2023-04-21 12:30:00,48.89,48.96,48.86,48.87,133956.0,44.8321,44.8963,44.8046,44.8137,133956.0
2023-04-21 12:40:00,48.86,49.02,48.85,48.96,333052.0,44.8046,44.9513,44.7954,44.8963,333052.0
2023-04-21 12:50:00,48.96,49.06,48.94,48.98,189352.0,44.8963,44.988,44.8779,44.9146,189352.0
2023-04-21 13:00:00,48.98,49.08,48.97,49.05,115212.0,44.9146,45.0063,44.9054,44.9788,115212.0
2023-04-21 13:10:00,49.06,49.09,49.0,49.03,103734.0,44.988,45.0155,44.9329,44.9604,103734.0
2023-04-21 13:20:00,49.03,49.08,49.01,49.05,71153.0,44.9604,45.0063,44.9421,44.9788,71153.0
2023-04-21 13:30:00,49.06,49.14,49.03,49.06,216052.0,44.988,45.0613,44.9604,44.988,216052.0
2023-04-21 13:40:00,49.07,49.17,49.07,49.15,120896.0,44.9971,45.0888,44.9971,45.0705,120896.0
2023-04-21 13:50:00,49.16,49.18,49.1,49.14,119718.0,45.0797,45.098,45.0246,45.0613,119718.0
2023-04-21 14:00:00,49.15,49.21,49.14,49.15,96744.0,45.0705,45.1255,45.0613,45.0705,96744.0
2023-04-21 14:10:00,49.15,49.19,49.13,49.13,120974.0,45.0705,45.1072,45.0521,45.0521,120974.0
2023-04-21 14:20:00,49.14,49.15,49.08,49.1,216089.0,45.0613,45.0705,45.0063,45.0246,216089.0
2023-04-21 14:30:00,49.09,49.16,49.07,49.14,109681.0,45.0155,45.0797,44.9971,45.0613,109681.0
2023-04-21 14:40:00,49.14,49.18,49.11,49.16,141644.0,45.0613,45.098,45.0338,45.0797,141644.0
2023-04-21 14:50:00,49.16,49.21,49.14,49.2,86267.0,45.0797,45.1255,45.0613,45.1163,86267.0
2023-04-21 15:00:00,49.19,49.22,49.09,49.14,96691.0,45.1072,45.1347,45.0155,45.0613,96691.0
2023-04-21 15:10:00,49.14,49.15,49.06,49.09,99076.0,45.0613,45.0705,44.988,45.0155,99076.0
2023-04-21 15:20:00,49.09,49.12,49.06,49.09,124754.0,45.0155,45.043,44.988,45.0155,124754.0
2023-04-21 15:30:00,49.09,49.17,49.07,49.09,229360.0,45.0155,45.0888,44.9971,45.0155,229360.0
2023-04-21 15:40:00,49.09,49.14,49.02,49.08,332183.0,45.0155,45.0613,44.9513,45.0063,332183.0
2023-04-21 15:50:00,49.07,49.09,49.01,49.02,907818.0,44.9971,45.0155,44.9421,44.9513,907818.0
2023-04-24 09:30:00,49.01,49.31,49.01,49.2,703064.0,44.9421,45.2172,44.9421,45.1163,703064.0
2023-04-24 09:40:00,49.2,49.29,49.12,49.2,733552.0,45.1163,45.1989,45.043,45.1163,733552.0
2023-04-24 09:50:00,49.2,49.31,49.01,49.04,464172.0,45.1163,45.2172,44.9421,44.9696,464172.0
2023-04-24 10:00:00,49.05,49.12,48.93,49.03,268342.0,44.9788,45.043,44.8687,44.9604,268342.0
2023-04-24 10:10:00,49.03,49.14,49.0,49.11,203612.0,44.9604,45.0613,44.9329,45.0338,203612.0
2023-04-24 10:20:00,49.12,49.15,49.03,49.15,242078.0,45.043,45.0705,44.9604,45.0705,242078.0
2023-04-24 10:30:00,49.15,49.19,48.99,49.05,196562.0,45.0705,45.1072,44.9238,44.9788,196562.0
2023-04-24 10:40:00,49.03,49.04,48.84,48.87,250427.0,44.9604,44.9696,44.7862,44.8137,250427.0
2023-04-24 10:50:00,48.87,48.92,48.81,48.92,252654.0,44.8137,44.8596,44.7587,44.8596,252654.0
2023-04-24 11:00:00,48.92,49.0,48.88,48.98,187093.0,44.8596,44.9329,44.8229,44.9146,187093.0
2023-04-24 11:10:00,48.98,48.98,48.75,48.79,133474.0,44.9146,44.9146,44.7037,44.7404,133474.0
2023-04-24 11:20:00,48.79,48.86,48.75,48.86,153266.0,44.7404,44.8046,44.7037,44.8046,153266.0
2023-04-24 11:30:00,48.86,48.91,48.81,48.84,145462.0,44.8046,44.8504,44.7587,44.7862,145462.0
2023-04-24 11:40:00,48.84,48.94,48.8,48.92,194241.0,44.7862,44.8779,44.7495,44.8596,194241.0
2023-04-24 11:50:00,48.93,48.94,48.88,48.88,59206.0,44.8687,44.8779,44.8229,44.8229,59206.0
2023-04-24 12:00:00,48.89,48.95,48.87,48.94,84554.0,44.8321,44.8871,44.8137,44.8779,84554.0
2023-04-24 12:10:00,48.93,48.95,48.85,48.93,180973.0,44.8687,44.8871,44.7954,44.8687,180973.0
2023-04-24 12:20:00,48.93,48.98,48.92,48.94,108802.0,44.8687,44.9146,44.8596,44.8779,108802.0
2023-04-24 12:30:00,48.94,49.04,48.91,49.01,79973.0,44.8779,44.9696,44.8504,44.9421,79973.0
2023-04-24 12:40:00,49.02,49.02,48.96,48.97,96264.0,44.9513,44.9513,44.8963,44.9054,96264.0
2023-04-24 12:50:00,48.97,49.0,48.96,48.99,39269.0,44.9054,44.9329,44.8963,44.9238,39269.0
2023-04-24 13:00:00,48.99,48.99,48.88,48.9,106109.0,44.9238,44.9238,44.8229,44.8412,106109.0
2023-04-24 13:10:00,48.9,48.96,48.89,48.93,135272.0,44.8412,44.8963,44.8321,44.8687,135272.0
2023-04-24 13:20:00,48.93,48.97,48.9,48.95,103272.0,44.8687,44.9054,44.8412,44.8871,103272.0
2023-04-24 13:30:00,48.96,49.0,48.92,48.98,104695.0,44.8963,44.9329,44.8596,44.9146,104695.0
2023-04-24 13:40:00,48.98,49.02,48.95,48.98,61721.0,44.9146,44.9513,44.8871,44.9146,61721.0
2023-04-24 13:50:00,48.99,49.01,48.96,48.98,80976.0,44.9238,44.9421,44.8963,44.9146,80976.0
2023-04-24 14:00:00,48.98,48.98,48.85,48.9,186807.0,44.9146,44.9146,44.7954,44.8412,186807.0
2023-04-24 14:10:00,48.9,48.92,48.79,48.81,138072.0,44.8412,44.8596,44.7404,44.7587,138072.0
2023-04-24 14:20:00,48.8,48.83,48.79,48.8,72107.0,44.7495,44.777,44.7404,44.7495,72107.0
2023-04-24 14:30:00,48.81,48.86,48.79,48.83,70780.0,44.7587,44.8046,44.7404,44.777,70780.0
2023-04-24 14:40:00,48.82,48.9,48.81,48.9,110005.0,44.7679,44.8412,44.7587,44.8412,110005.0
2023-04-24 14:50:00,48.9,48.91,48.86,48.89,62936.0,44.8412,44.8504,44.8046,44.8321,62936.0
2023-04-24 15:00:00,48.89,49.0,48.88,48.99,253107.0,44.8321,44.9329,44.8229,44.9238,253107.0
2023-04-24 15:10:00,48.99,49.03,48.97,49.02,174958.0,44.9238,44.9604,44.9054,44.9513,174958.0
2023-04-24 15:20:00,49.02,49.04,49.0,49.02,137053.0,44.9513,44.9696,44.9329,44.9513,137053.0
2023-04-24 15:30:00,49.01,49.03,48.96,49.01,205032.0,44.9421,44.9604,44.8963,44.9421,205032.0
2023-04-24 15:40:00,49.0,49.08,48.99,49.06,309281.0,44.9329,45.0063,44.9238,44.988,309281.0
2023-04-24 15:50:00,49.05,49.07,48.98,49.04,758946.0,44.9788,44.9971,44.9146,44.9696,758946.0
2023-04-25 09:30:00,48.5,48.65,48.37,48.41,490575.0,44.4744,44.612,44.3552,44.3919,490575.0
2023-04-25 09:40:00,48.41,48.5,48.24,48.4,541707.0,44.3919,44.4744,44.236,44.3827,541707.0
2023-04-25 09:50:00,48.41,48.63,48.37,48.53,372178.0,44.3919,44.5936,44.3552,44.5019,372178.0
2023-04-25 10:00:00,48.53,48.63,48.41,48.44,397825.0,44.5019,44.5936,44.3919,44.4194,397825.0
2023-04-25 10:10:00,48.42,48.42,48.25,48.36,321695.0,44.4011,44.4011,44.2452,44.3461,321695.0
2023-04-25 10:20:00,48.36,48.4,48.21,48.4,375385.0,44.3461,44.3827,44.2085,44.3827,375385.0
2023-04-25 10:30:00,48.39,48.48,48.28,48.31,262849.0,44.3736,44.4561,44.2727,44.3002,262849.0
2023-04-25 10:40:00,48.3,48.32,48.22,48.3,197376.0,44.291,44.3094,44.2177,44.291,197376.0
2023-04-25 10:50:00,48.31,48.34,48.23,48.26,143165.0,44.3002,44.3277,44.2268,44.2544,143165.0
2023-04-25 11:00:00,48.27,48.28,48.16,48.28,326557.0,44.2635,44.2727,44.1627,44.2727,326557.0
2023-04-25 11:10:00,48.28,48.4,48.26,48.37,173351.0,44.2727,44.3827,44.2544,44.3552,173351.0
2023-04-25 11:20:00,48.37,48.43,48.27,48.3,156024.0,44.3552,44.4102,44.2635,44.291,156024.0
2023-04-25 11:30:00,48.29,48.33,48.22,48.32,151738.0,44.2819,44.3185,44.2177,44.3094,151738.0
2023-04-25 11:40:00,48.31,48.42,48.29,48.41,189821.0,44.3002,44.4011,44.2819,44.3919,189821.0
2023-04-25 11:50:00,48.41,48.41,48.34,48.35,83731.0,44.3919,44.3919,44.3277,44.3369,83731.0
2023-04-25 12:00:00,48.36,48.41,48.33,48.4,110843.0,44.3461,44.3919,44.3185,44.3827,110843.0
2023-04-25 12:10:00,48.4,48.45,48.36,48.43,109231.0,44.3827,44.4286,44.3461,44.4102,109231.0
2023-04-25 12:20:00,48.43,48.45,48.34,48.35,101156.0,44.4102,44.4286,44.3277,44.3369,101156.0
2023-04-25 12:30:00,48.35,48.39,48.33,48.36,61530.0,44.3369,44.3736,44.3185,44.3461,61530.0
2023-04-25 12:40:00,48.36,48.49,48.36,48.44,136578.0,44.3461,44.4653,44.3461,44.4194,136578.0
2023-04-25 12:50:00,48.44,48.45,48.36,48.37,110206.0,44.4194,44.4286,44.3461,44.3552,110206.0
2023-04-25 13:00:00,48.37,48.37,48.15,48.16,137810.0,44.3552,44.3552,44.1535,44.1627,137810.0
2023-04-25 13:10:00,48.16,48.18,47.85,47.91,759453.0,44.1627,44.181,43.8784,43.9334,759453.0
2023-04-25 13:20:00,47.91,47.97,47.84,47.94,260121.0,43.9334,43.9884,43.8692,43.9609,260121.0
2023-04-25 13:30:00,47.93,47.95,47.81,47.82,180253.0,43.9517,43.9701,43.8417,43.8509,180253.0
2023-04-25 13:40:00,47.82,47.87,47.75,47.77,184924.0,43.8509,43.8967,43.7867,43.805,184924.0
2023-04-25 13:50:00,47.77,47.84,47.72,47.76,126590.0,43.805,43.8692,43.7592,43.7959,126590.0
2023-04-25 14:00:00,47.76,47.81,47.72,47.77,202889.0,43.7959,43.8417,43.7592,43.805,202889.0
2023-04-25 14:10:00,47.77,47.99,47.77,47.96,197987.0,43.805,44.0068,43.805,43.9793,197987.0
2023-04-25 14:20:00,47.97,48.07,47.94,48.05,149227.0,43.9884,44.0801,43.9609,44.0618,149227.0
2023-04-25 14:30:00,48.05,48.07,47.93,48.01,415888.0,44.0618,44.0801,43.9517,44.0251,415888.0
2023-04-25 14:40:00,48.01,48.03,47.93,48.0,173403.0,44.0251,44.0434,43.9517,44.0159,173403.0
2023-04-25 14:50:00,48.0,48.05,47.94,47.97,133473.0,44.0159,44.0618,43.9609,43.9884,133473.0
2023-04-25 15:00:00,47.97,48.05,47.94,48.03,216782.0,43.9884,44.0618,43.9609,44.0434,216782.0
2023-04-25 15:10:00,48.03,48.14,48.03,48.1,226520.0,44.0434,44.1443,44.0434,44.1076,226520.0
2023-04-25 15:20:00,48.1,48.19,48.09,48.12,389370.0,44.1076,44.1902,44.0985,44.126,389370.0
2023-04-25 15:30:00,48.12,48.19,48.01,48.07,382539.0,44.126,44.1902,44.0251,44.0801,382539.0
2023-04-25 15:40:00,48.07,48.1,47.96,47.96,616689.0,44.0801,44.1076,43.9793,43.9793,616689.0
2023-04-25 15:50:00,47.96,47.97,47.86,47.9,1390446.0,43.9793,43.9884,43.8876,43.9242,1390446.0
2023-04-26 09:30:00,47.8,47.86,47.55,47.66,682173.0,43.8325,43.8876,43.6033,43.7042,682173.0
2023-04-26 09:40:00,47.66,47.74,47.41,47.43,538392.0,43.7042,43.7775,43.4749,43.4932,538392.0
2023-04-26 09:50:00,47.42,47.59,47.24,47.32,681895.0,43.4841,43.64,43.319,43.3924,681895.0
2023-04-26 10:00:00,47.32,47.36,47.19,47.31,555598.0,43.3924,43.4291,43.2732,43.3832,555598.0
2023-04-26 10:10:00,47.32,47.35,47.01,47.03,527043.0,43.3924,43.4199,43.1081,43.1264,527043.0
2023-04-26 10:20:00,47.02,47.07,46.83,46.84,544857.0,43.1173,43.1631,42.943,42.9522,544857.0
2023-04-26 10:30:00,46.84,47.01,46.83,46.92,347553.0,42.9522,43.1081,42.943,43.0256,347553.0
2023-04-26 10:40:00,46.91,47.01,46.81,46.87,361759.0,43.0164,43.1081,42.9247,42.9797,361759.0
2023-04-26 10:50:00,46.86,47.1,46.84,47.05,266249.0,42.9706,43.1906,42.9522,43.1448,266249.0
2023-04-26 11:00:00,47.05,47.21,47.04,47.18,341947.0,43.1448,43.2915,43.1356,43.264,341947.0
2023-04-26 11:10:00,47.17,47.22,47.12,47.18,251766.0,43.2548,43.3007,43.209,43.264,251766.0
2023-04-26 11:20:00,47.18,47.29,47.18,47.25,278694.0,43.264,43.3649,43.264,43.3282,278694.0
2023-04-26 11:30:00,47.25,47.31,47.1,47.15,299766.0,43.3282,43.3832,43.1906,43.2365,299766.0
2023-04-26 11:40:00,47.15,47.39,47.14,47.38,217979.0,43.2365,43.4566,43.2273,43.4474,217979.0
2023-04-26 11:50:00,47.38,47.43,47.34,47.37,214806.0,43.4474,43.4932,43.4107,43.4382,214806.0
2023-04-26 12:00:00,47.37,47.44,47.33,47.34,135043.0,43.4382,43.5024,43.4015,43.4107,135043.0
2023-04-26 12:10:00,47.34,47.45,47.34,47.39,324426.0,43.4107,43.5116,43.4107,43.4566,324426.0
2023-04-26 12:20:00,47.39,47.42,47.24,47.26,290704.0,43.4566,43.4841,43.319,43.3374,290704.0
2023-04-26 12:30:00,47.26,47.28,47.17,47.27,131844.0,43.3374,43.3557,43.2548,43.3465,131844.0
2023-04-26 12:40:00,47.26,47.35,47.24,47.32,90511.0,43.3374,43.4199,43.319,43.3924,90511.0
2023-04-26 12:50:00,47.32,47.32,47.22,47.26,79452.0,43.3924,43.3924,43.3007,43.3374,79452.0
2023-04-26 13:00:00,47.26,47.29,47.19,47.25,105822.0,43.3374,43.3649,43.2732,43.3282,105822.0
2023-04-26 13:10:00,47.24,47.26,47.2,47.22,88643.0,43.319,43.3374,43.2823,43.3007,88643.0
2023-04-26 13:20:00,47.22,47.22,47.12,47.16,124565.0,43.3007,43.3007,43.209,43.2457,124565.0
2023-04-26 13:30:00,47.16,47.18,47.12,47.13,77347.0,43.2457,43.264,43.209,43.2181,77347.0
2023-04-26 13:40:00,47.14,47.14,47.02,47.03,108297.0,43.2273,43.2273,43.1173,43.1264,108297.0
2023-04-26 13:50:00,47.02,47.02,46.87,46.9,149837.0,43.1173,43.1173,42.9797,43.0072,149837.0
2023-04-26 14:00:00,46.9,46.9,46.78,46.8,281275.0,43.0072,43.0072,42.8972,42.9155,281275.0
2023-04-26 14:10:00,46.8,46.83,46.74,46.75,226692.0,42.9155,42.943,42.8605,42.8697,226692.0
2023-04-26 14:20:00,46.74,46.83,46.69,46.8,213442.0,42.8605,42.943,42.8147,42.9155,213442.0
2023-04-26 14:30:00,46.8,46.83,46.65,46.65,220666.0,42.9155,42.943,42.778,42.778,220666.0
2023-04-26 14:40:00,46.65,46.66,46.41,46.42,462116.0,42.778,42.7872,42.5579,42.5671,462116.0
2023-04-26 14:50:00,46.41,46.51,46.38,46.47,339482.0,42.5579,42.6496,42.5304,42.6129,339482.0
2023-04-26 15:00:00,46.47,46.52,46.41,46.51,283051.0,42.6129,42.6588,42.5579,42.6496,283051.0
2023-04-26 15:10:00,46.51,46.64,46.5,46.53,303598.0,42.6496,42.7688,42.6404,42.6679,303598.0
2023-04-26 15:20:00,46.53,46.62,46.49,46.61,278605.0,42.6679,42.7505,42.6313,42.7413,278605.0
2023-04-26 15:30:00,46.61,46.63,46.55,46.62,284788.0,42.7413,42.7596,42.6863,42.7505,284788.0
2023-04-26 15:40:00,46.62,46.75,46.62,46.75,485887.0,42.7505,42.8697,42.7505,42.8697,485887.0
2023-04-26 15:50:00,46.75,46.89,46.71,46.86,1436089.0,42.8697,42.9981,42.833,42.9706,1436089.0
2023-04-27 09:30:00,47.04,47.24,46.7,46.72,658597.0,43.1356,43.319,42.8238,42.8422,658597.0
2023-04-27 09:40:00,46.71,46.83,46.61,46.64,569022.0,42.833,42.943,42.7413,42.7688,569022.0
2023-04-27 09:50:00,46.64,46.91,46.64,46.78,859474.0,42.7688,43.0164,42.7688,42.8972,859474.0
2023-04-27 10:00:00,46.79,46.95,46.59,46.66,638226.0,42.9064,43.0531,42.723,42.7872,638226.0
2023-04-27 10:10:00,46.65,46.86,46.64,46.7,609553.0,42.778,42.9706,42.7688,42.8238,609553.0
2023-04-27 10:20:00,46.71,46.75,46.62,46.74,372233.0,42.833,42.8697,42.7505,42.8605,372233.0
2023-04-27 10:30:00,46.75,46.79,46.64,46.66,225296.0,42.8697,42.9064,42.7688,42.7872,225296.0
2023-04-27 10:40:00,46.66,46.68,46.51,46.66,282308.0,42.7872,42.8055,42.6496,42.7872,282308.0
2023-04-27 10:50:00,46.66,46.68,46.51,46.57,235091.0,42.7872,42.8055,42.6496,42.7046,235091.0
2023-04-27 11:00:00,46.58,46.65,46.54,46.57,227374.0,42.7138,42.778,42.6771,42.7046,227374.0
2023-04-27 11:10:00,46.58,46.61,46.43,46.51,295330.0,42.7138,42.7413,42.5762,42.6496,295330.0
2023-04-27 11:20:00,46.51,46.73,46.5,46.68,242523.0,42.6496,42.8513,42.6404,42.8055,242523.0
2023-04-27 11:30:00,46.69,46.76,46.57,46.6,268693.0,42.8147,42.8789,42.7046,42.7321,268693.0
2023-04-27 11:40:00,46.6,46.65,46.54,46.57,152511.0,42.7321,42.778,42.6771,42.7046,152511.0
2023-04-27 11:50:00,46.57,46.63,46.51,46.61,191905.0,42.7046,42.7596,42.6496,42.7413,191905.0
2023-04-27 12:00:00,46.61,46.72,46.56,46.58,209630.0,42.7413,42.8422,42.6955,42.7138,209630.0
2023-04-27 12:10:00,46.58,46.6,46.52,46.57,183967.0,42.7138,42.7321,42.6588,42.7046,183967.0
2023-04-27 12:20:00,46.57,46.68,46.57,46.63,207634.0,42.7046,42.8055,42.7046,42.7596,207634.0
2023-04-27 12:30:00,46.64,46.71,46.59,46.59,243574.0,42.7688,42.833,42.723,42.723,243574.0
2023-04-27 12:40:00,46.59,46.61,46.55,46.59,203935.0,42.723,42.7413,42.6863,42.723,203935.0
2023-04-27 12:50:00,46.59,46.65,46.56,46.56,120792.0,42.723,42.778,42.6955,42.6955,120792.0
2023-04-27 13:00:00,46.57,46.68,46.56,46.66,183364.0,42.7046,42.8055,42.6955,42.7872,183364.0
2023-04-27 13:10:00,46.66,46.69,46.6,46.67,183318.0,42.7872,42.8147,42.7321,42.7963,183318.0
2023-04-27 13:20:00,46.66,46.77,46.66,46.77,266997.0,42.7872,42.888,42.7872,42.888,266997.0
2023-04-27 13:30:00,46.77,46.93,46.76,46.92,199732.0,42.888,43.0347,42.8789,43.0256,199732.0
2023-04-27 13:40:00,46.92,47.12,46.91,47.09,378966.0,43.0256,43.209,43.0164,43.1815,378966.0
2023-04-27 13:50:00,47.09,47.12,46.99,47.05,380284.0,43.1815,43.209,43.0898,43.1448,380284.0
2023-04-27 14:00:00,47.05,47.1,46.98,46.98,169675.0,43.1448,43.1906,43.0806,43.0806,169675.0
2023-04-27 14:10:00,46.98,47.17,46.98,47.15,183706.0,43.0806,43.2548,43.0806,43.2365,183706.0
2023-04-27 14:20:00,47.14,47.29,47.14,47.26,264680.0,43.2273,43.3649,43.2273,43.3374,264680.0
2023-04-27 14:30:00,47.25,47.29,47.19,47.22,407069.0,43.3282,43.3649,43.2732,43.3007,407069.0
2023-04-27 14:40:00,47.22,47.26,47.19,47.23,241818.0,43.3007,43.3374,43.2732,43.3098,241818.0
2023-04-27 14:50:00,47.23,47.32,47.21,47.3,221032.0,43.3098,43.3924,43.2915,43.374,221032.0
2023-04-27 15:00:00,47.31,47.35,47.28,47.3,247732.0,43.3832,43.4199,43.3557,43.374,247732.0
2023-04-27 15:10:00,47.3,47.31,47.18,47.22,185635.0,43.374,43.3832,43.264,43.3007,185635.0
2023-04-27 15:20:00,47.22,47.24,47.12,47.14,181529.0,43.3007,43.319,43.209,43.2273,181529.0
2023-04-27 15:30:00,47.14,47.14,47.04,47.07,410136.0,43.2273,43.2273,43.1356,43.1631,410136.0
2023-04-27 15:40:00,47.07,47.17,47.04,47.09,577614.0,43.1631,43.2548,43.1356,43.1815,577614.0
2023-04-27 15:50:00,47.08,47.09,47.0,47.03,1257802.0,43.1723,43.1815,43.0989,43.1264,1257802.0
2023-04-28 09:30:00,46.27,46.33,46.03,46.23,520832.0,42.8892,42.9449,42.6668,42.8522,520832.0
2023-04-28 09:40:00,46.23,46.41,46.19,46.32,275124.0,42.8522,43.019,42.8151,42.9356,275124.0
2023-04-28 09:50:00,46.33,46.55,46.32,46.5,444853.0,42.9449,43.1488,42.9356,43.1024,444853.0
2023-04-28 10:00:00,46.51,46.88,46.49,46.85,320597.0,43.1117,43.4547,43.0932,43.4269,320597.0
2023-04-28 10:10:00,46.85,47.2,46.83,47.16,509733.0,43.4269,43.7513,43.4083,43.7142,509733.0
2023-04-28 10:20:00,47.16,47.33,47.09,47.23,433058.0,43.7142,43.8718,43.6493,43.7791,433058.0
2023-04-28 10:30:00,47.23,47.28,47.03,47.13,373177.0,43.7791,43.8254,43.5937,43.6864,373177.0
2023-04-28 10:40:00,47.12,47.31,47.06,47.29,363433.0,43.6771,43.8533,43.6215,43.8347,363433.0
2023-04-28 10:50:00,47.29,47.31,47.04,47.12,456423.0,43.8347,43.8533,43.603,43.6771,456423.0
2023-04-28 11:00:00,47.12,47.12,46.85,47.05,416727.0,43.6771,43.6771,43.4269,43.6123,416727.0
2023-04-28 11:10:00,47.04,47.17,47.03,47.1,161616.0,43.603,43.7235,43.5937,43.6586,161616.0
2023-04-28 11:20:00,47.1,47.13,47.03,47.06,171446.0,43.6586,43.6864,43.5937,43.6215,171446.0
2023-04-28 11:30:00,47.05,47.17,47.01,47.09,216963.0,43.6123,43.7235,43.5752,43.6493,216963.0
2023-04-28 11:40:00,47.08,47.21,47.04,47.2,189479.0,43.6401,43.7606,43.603,43.7513,189479.0
2023-04-28 11:50:00,47.19,47.22,47.13,47.18,143565.0,43.742,43.7698,43.6864,43.7328,143565.0
2023-04-28 12:00:00,47.19,47.23,47.1,47.14,288555.0,43.742,43.7791,43.6586,43.6957,288555.0
2023-04-28 12:10:00,47.13,47.17,47.03,47.03,156401.0,43.6864,43.7235,43.5937,43.5937,156401.0
2023-04-28 12:20:00,47.04,47.14,47.0,47.13,115181.0,43.603,43.6957,43.5659,43.6864,115181.0
2023-04-28 12:30:00,47.13,47.18,47.12,47.14,86051.0,43.6864,43.7328,43.6771,43.6957,86051.0
2023-04-28 12:40:00,47.13,47.21,47.12,47.18,131562.0,43.6864,43.7606,43.6771,43.7328,131562.0
2023-04-28 12:50:00,47.17,47.19,47.13,47.17,126951.0,43.7235,43.742,43.6864,43.7235,126951.0
2023-04-28 13:00:00,47.17,47.23,47.08,47.18,226693.0,43.7235,43.7791,43.6401,43.7328,226693.0
2023-04-28 13:10:00,47.18,47.33,47.16,47.24,372840.0,43.7328,43.8718,43.7142,43.7884,372840.0
2023-04-28 13:20:00,47.25,47.27,47.2,47.21,189674.0,43.7976,43.8162,43.7513,43.7606,189674.0
2023-04-28 13:30:00,47.22,47.24,47.12,47.14,152372.0,43.7698,43.7884,43.6771,43.6957,152372.0
2023-04-28 13:40:00,47.14,47.21,47.08,47.09,241930.0,43.6957,43.7606,43.6401,43.6493,241930.0
2023-04-28 13:50:00,47.09,47.11,47.04,47.05,190600.0,43.6493,43.6679,43.603,43.6123,190600.0
2023-04-28 14:00:00,47.06,47.13,47.05,47.09,97410.0,43.6215,43.6864,43.6123,43.6493,97410.0
2023-04-28 14:10:00,47.09,47.09,47.02,47.06,136506.0,43.6493,43.6493,43.5844,43.6215,136506.0
2023-04-28 14:20:00,47.06,47.09,46.94,46.96,111128.0,43.6215,43.6493,43.5103,43.5288,111128.0
2023-04-28 14:30:00,46.97,47.0,46.87,46.9,153104.0,43.5381,43.5659,43.4454,43.4732,153104.0
2023-04-28 14:40:00,46.89,46.99,46.88,46.9,162341.0,43.4639,43.5566,43.4547,43.4732,162341.0
2023-04-28 14:50:00,46.91,46.97,46.89,46.94,119455.0,43.4825,43.5381,43.4639,43.5103,119455.0
2023-04-28 15:00:00,46.94,46.99,46.92,46.93,133292.0,43.5103,43.5566,43.4918,43.501,133292.0
2023-04-28 15:10:00,46.93,47.0,46.91,46.97,151374.0,43.501,43.5659,43.4825,43.5381,151374.0
2023-04-28 15:20:00,46.98,46.98,46.89,46.91,302080.0,43.5474,43.5474,43.4639,43.4825,302080.0
2023-04-28 15:30:00,46.91,46.96,46.86,46.94,248918.0,43.4825,43.5288,43.4361,43.5103,248918.0
2023-04-28 15:40:00,46.94,46.96,46.87,46.92,387246.0,43.5103,43.5288,43.4454,43.4918,387246.0
2023-04-28 15:50:00,46.93,47.11,46.84,47.08,1170247.0,43.501,43.6679,43.4176,43.6401,1170247.0
2023-05-01 09:30:00,47.88,48.25,47.78,48.05,1108744.0,44.3816,44.7246,44.2889,44.5392,1108744.0
2023-05-01 09:40:00,48.05,48.12,47.74,48.05,756911.0,44.5392,44.6041,44.2518,44.5392,756911.0
2023-05-01 09:50:00,48.05,48.06,47.7,47.81,434612.0,44.5392,44.5485,44.2148,44.3167,434612.0
2023-05-01 10:00:00,47.8,47.9,47.64,47.89,362812.0,44.3075,44.4001,44.1591,44.3909,362812.0
2023-05-01 10:10:00,47.89,48.19,47.87,48.12,376810.0,44.3909,44.669,44.3723,44.6041,376810.0
2023-05-01 10:20:00,48.11,48.16,47.95,48.02,250016.0,44.5948,44.6412,44.4465,44.5114,250016.0
2023-05-01 10:30:00,48.03,48.21,48.03,48.18,239815.0,44.5207,44.6875,44.5207,44.6597,239815.0
2023-05-01 10:40:00,48.19,48.38,48.09,48.26,341814.0,44.669,44.8451,44.5763,44.7338,341814.0
2023-05-01 10:50:00,48.25,48.25,48.05,48.08,167351.0,44.7246,44.7246,44.5392,44.567,167351.0
2023-05-01 11:00:00,48.06,48.09,47.8,47.8,320743.0,44.5485,44.5763,44.3075,44.3075,320743.0
2023-05-01 11:10:00,47.79,47.81,47.62,47.75,221811.0,44.2982,44.3167,44.1406,44.2611,221811.0
2023-05-01 11:20:00,47.74,47.78,47.65,47.74,132710.0,44.2518,44.2889,44.1684,44.2518,132710.0
2023-05-01 11:30:00,47.73,47.76,47.69,47.72,86208.0,44.2426,44.2704,44.2055,44.2333,86208.0
2023-05-01 11:40:00,47.72,47.78,47.67,47.73,147084.0,44.2333,44.2889,44.187,44.2426,147084.0
2023-05-01 11:50:00,47.73,47.77,47.64,47.74,190363.0,44.2426,44.2796,44.1591,44.2518,190363.0
2023-05-01 12:00:00,47.74,47.91,47.71,47.89,182944.0,44.2518,44.4094,44.224,44.3909,182944.0
2023-05-01 12:10:00,47.89,47.97,47.89,47.92,85083.0,44.3909,44.465,44.3909,44.4187,85083.0
2023-05-01 12:20:00,47.92,47.97,47.91,47.96,88221.0,44.4187,44.465,44.4094,44.4558,88221.0
2023-05-01 12:30:00,47.96,48.07,47.96,48.0,105970.0,44.4558,44.5577,44.4558,44.4928,105970.0
2023-05-01 12:40:00,47.99,48.0,47.84,47.85,103391.0,44.4836,44.4928,44.3445,44.3538,103391.0
2023-05-01 12:50:00,47.86,47.87,47.73,47.75,123021.0,44.3631,44.3723,44.2426,44.2611,123021.0
2023-05-01 13:00:00,47.75,47.75,47.63,47.65,132477.0,44.2611,44.2611,44.1499,44.1684,132477.0
2023-05-01 13:10:00,47.65,47.65,47.58,47.61,136244.0,44.1684,44.1684,44.1035,44.1313,136244.0
2023-05-01 13:20:00,47.61,47.62,47.5,47.51,222814.0,44.1313,44.1406,44.0294,44.0386,222814.0
2023-05-01 13:30:00,47.51,47.52,47.42,47.44,160555.0,44.0386,44.0479,43.9552,43.9738,160555.0
2023-05-01 13:40:00,47.43,47.47,47.34,47.38,214093.0,43.9645,44.0016,43.8811,43.9181,214093.0
2023-05-01 13:50:00,47.39,47.42,47.32,47.41,243796.0,43.9274,43.9552,43.8625,43.946,243796.0
2023-05-01 14:00:00,47.42,47.54,47.42,47.47,180686.0,43.9552,44.0665,43.9552,44.0016,180686.0
2023-05-01 14:10:00,47.47,47.59,47.45,47.53,140150.0,44.0016,44.1128,43.983,44.0572,140150.0
2023-05-01 14:20:00,47.52,47.56,47.46,47.55,221976.0,44.0479,44.085,43.9923,44.0757,221976.0
2023-05-01 14:30:00,47.55,47.57,47.39,47.51,186859.0,44.0757,44.0943,43.9274,44.0386,186859.0
2023-05-01 14:40:00,47.51,47.59,47.47,47.48,146277.0,44.0386,44.1128,44.0016,44.0108,146277.0
2023-05-01 14:50:00,47.48,47.57,47.45,47.56,133410.0,44.0108,44.0943,43.983,44.085,133410.0
2023-05-01 15:00:00,47.57,47.59,47.49,47.51,109601.0,44.0943,44.1128,44.0201,44.0386,109601.0
2023-05-01 15:10:00,47.5,47.51,47.34,47.36,303224.0,44.0294,44.0386,43.8811,43.8996,303224.0
2023-05-01 15:20:00,47.36,47.43,47.33,47.34,159772.0,43.8996,43.9645,43.8718,43.8811,159772.0
2023-05-01 15:30:00,47.34,47.36,47.18,47.18,435667.0,43.8811,43.8996,43.7328,43.7328,435667.0
2023-05-01 15:40:00,47.18,47.3,47.16,47.26,396710.0,43.7328,43.844,43.7142,43.8069,396710.0
2023-05-01 15:50:00,47.26,47.36,47.21,47.25,968675.0,43.8069,43.8996,43.7606,43.7976,968675.0
2023-05-02 09:30:00,46.82,47.06,46.69,46.89,544988.0,43.3991,43.6215,43.2786,43.4639,544988.0
2023-05-02 09:40:00,46.89,47.02,46.65,46.65,645470.0,43.4639,43.5844,43.2415,43.2415,645470.0
2023-05-02 09:50:00,46.64,46.68,46.37,46.43,445596.0,43.2322,43.2693,42.9819,43.0376,445596.0
2023-05-02 10:00:00,46.44,46.47,46.19,46.32,359219.0,43.0468,43.0746,42.8151,42.9356,359219.0
2023-05-02 10:10:00,46.32,46.38,46.03,46.08,339278.0,42.9356,42.9912,42.6668,42.7131,339278.0
2023-05-02 10:20:00,46.08,46.14,45.83,45.84,803269.0,42.7131,42.7687,42.4814,42.4907,803269.0
2023-05-02 10:30:00,45.85,45.85,45.69,45.77,474845.0,42.4999,42.4999,42.3516,42.4258,474845.0
2023-05-02 10:40:00,45.78,45.9,45.59,45.7,517001.0,42.435,42.5463,42.2589,42.3609,517001.0
2023-05-02 10:50:00,45.7,45.84,45.66,45.77,377449.0,42.3609,42.4907,42.3238,42.4258,377449.0
2023-05-02 11:00:00,45.77,45.78,45.58,45.68,566192.0,42.4258,42.435,42.2497,42.3424,566192.0
2023-05-02 11:10:00,45.68,45.89,45.68,45.83,275503.0,42.3424,42.537,42.3424,42.4814,275503.0
2023-05-02 11:20:00,45.83,45.87,45.66,45.69,332445.0,42.4814,42.5185,42.3238,42.3516,332445.0
2023-05-02 11:30:00,45.69,45.87,45.56,45.82,357996.0,42.3516,42.5185,42.2311,42.4721,357996.0
2023-05-02 11:40:00,45.82,46.2,45.81,46.19,475164.0,42.4721,42.8244,42.4629,42.8151,475164.0
2023-05-02 11:50:00,46.18,46.19,45.82,45.85,813331.0,42.8058,42.8151,42.4721,42.4999,813331.0
2023-05-02 12:00:00,45.85,45.92,45.73,45.86,472317.0,42.4999,42.5648,42.3887,42.5092,472317.0
2023-05-02 12:10:00,45.87,45.92,45.79,45.8,303164.0,42.5185,42.5648,42.4443,42.4536,303164.0
2023-05-02 12:20:00,45.79,45.86,45.64,45.8,244940.0,42.4443,42.5092,42.3053,42.4536,244940.0
2023-05-02 12:30:00,45.8,45.8,45.67,45.72,166540.0,42.4536,42.4536,42.3331,42.3794,166540.0
2023-05-02 12:40:00,45.71,45.74,45.62,45.63,238599.0,42.3702,42.398,42.2867,42.296,238599.0
2023-05-02 12:50:00,45.63,45.83,45.63,45.67,216024.0,42.296,42.4814,42.296,42.3331,216024.0
2023-05-02 13:00:00,45.67,45.78,45.62,45.73,155932.0,42.3331,42.435,42.2867,42.3887,155932.0
2023-05-02 13:10:00,45.73,45.77,45.68,45.73,144179.0,42.3887,42.4258,42.3424,42.3887,144179.0
2023-05-02 13:20:00,45.74,45.82,45.71,45.81,119846.0,42.398,42.4721,42.3702,42.4629,119846.0
2023-05-02 13:30:00,45.81,45.95,45.81,45.85,244600.0,42.4629,42.5926,42.4629,42.4999,244600.0
2023-05-02 13:40:00,45.85,46.03,45.85,45.99,169589.0,42.4999,42.6668,42.4999,42.6297,169589.0
2023-05-02 13:50:00,45.99,46.09,45.96,45.97,222983.0,42.6297,42.7224,42.6019,42.6112,222983.0
2023-05-02 14:00:00,45.98,46.02,45.88,45.88,224492.0,42.6204,42.6575,42.5277,42.5277,224492.0
2023-05-02 14:10:00,45.89,45.9,45.8,45.87,222044.0,42.537,42.5463,42.4536,42.5185,222044.0
2023-05-02 14:20:00,45.87,45.93,45.79,45.89,220238.0,42.5185,42.5741,42.4443,42.537,220238.0
2023-05-02 14:30:00,45.89,45.96,45.89,45.94,194151.0,42.537,42.6019,42.537,42.5834,194151.0
2023-05-02 14:40:00,45.93,46.0,45.82,46.0,183155.0,42.5741,42.639,42.4721,42.639,183155.0
2023-05-02 14:50:00,45.99,46.05,45.92,46.01,198025.0,42.6297,42.6853,42.5648,42.6482,198025.0
2023-05-02 15:00:00,46.01,46.05,45.91,46.02,246842.0,42.6482,42.6853,42.5555,42.6575,246842.0
2023-05-02 15:10:00,46.02,46.09,45.95,46.03,242411.0,42.6575,42.7224,42.5926,42.6668,242411.0
2023-05-02 15:20:00,46.03,46.16,45.98,46.12,204078.0,42.6668,42.7873,42.6204,42.7502,204078.0
2023-05-02 15:30:00,46.12,46.13,46.02,46.07,357854.0,42.7502,42.7595,42.6575,42.7039,357854.0
2023-05-02 15:40:00,46.06,46.19,45.97,45.98,637829.0,42.6946,42.8151,42.6112,42.6204,637829.0
2023-05-02 15:50:00,45.98,46.16,45.93,46.01,1566759.0,42.6204,42.7873,42.5741,42.6482,1566759.0
2023-05-03 09:30:00,46.13,46.13,45.81,46.08,519335.0,42.7595,42.7595,42.4629,42.7131,519335.0
2023-05-03 09:40:00,46.1,46.25,45.91,46.23,423248.0,42.7317,42.8707,42.5555,42.8522,423248.0
2023-05-03 09:50:00,46.24,46.32,46.08,46.12,336492.0,42.8614,42.9356,42.7131,42.7502,336492.0
2023-05-03 10:00:00,46.12,46.33,46.08,46.27,350863.0,42.7502,42.9449,42.7131,42.8892,350863.0
2023-05-03 10:10:00,46.27,46.36,46.21,46.35,299205.0,42.8892,42.9727,42.8336,42.9634,299205.0
2023-05-03 10:20:00,46.36,46.5,46.31,46.36,252344.0,42.9727,43.1024,42.9263,42.9727,252344.0
2023-05-03 10:30:00,46.35,46.47,46.32,46.33,162283.0,42.9634,43.0746,42.9356,42.9449,162283.0
2023-05-03 10:40:00,46.32,46.34,46.11,46.2,236787.0,42.9356,42.9541,42.7409,42.8244,236787.0
2023-05-03 10:50:00,46.2,46.31,46.16,46.21,203767.0,42.8244,42.9263,42.7873,42.8336,203767.0
2023-05-03 11:00:00,46.23,46.26,46.1,46.13,187791.0,42.8522,42.88,42.7317,42.7595,187791.0
2023-05-03 11:10:00,46.13,46.19,46.08,46.12,134270.0,42.7595,42.8151,42.7131,42.7502,134270.0
2023-05-03 11:20:00,46.13,46.2,46.1,46.14,153048.0,42.7595,42.8244,42.7317,42.7687,153048.0
2023-05-03 11:30:00,46.14,46.19,46.09,46.16,319945.0,42.7687,42.8151,42.7224,42.7873,319945.0
2023-05-03 11:40:00,46.15,46.15,46.02,46.05,221340.0,42.778,42.778,42.6575,42.6853,221340.0
2023-05-03 11:50:00,46.04,46.15,45.95,46.14,151842.0,42.6761,42.778,42.5926,42.7687,151842.0
2023-05-03 12:00:00,46.13,46.31,46.12,46.27,142331.0,42.7595,42.9263,42.7502,42.8892,142331.0
2023-05-03 12:10:00,46.27,46.32,46.24,46.27,155039.0,42.8892,42.9356,42.8614,42.8892,155039.0
2023-05-03 12:20:00,46.27,46.32,46.22,46.31,81851.0,42.8892,42.9356,42.8429,42.9263,81851.0
2023-05-03 12:30:00,46.31,46.35,46.27,46.28,119356.0,42.9263,42.9634,42.8892,42.8985,119356.0
2023-05-03 12:40:00,46.28,46.28,46.22,46.22,102955.0,42.8985,42.8985,42.8429,42.8429,102955.0
2023-05-03 12:50:00,46.23,46.38,46.23,46.38,119595.0,42.8522,42.9912,42.8522,42.9912,119595.0
2023-05-03 13:00:00,46.37,46.44,46.35,46.44,115847.0,42.9819,43.0468,42.9634,43.0468,115847.0
2023-05-03 13:10:00,46.45,46.48,46.41,46.41,142285.0,43.0561,43.0839,43.019,43.019,142285.0
2023-05-03 13:20:00,46.41,46.49,46.39,46.45,118556.0,43.019,43.0932,43.0005,43.0561,118556.0
2023-05-03 13:30:00,46.46,46.49,46.39,46.43,138006.0,43.0654,43.0932,43.0005,43.0376,138006.0
2023-05-03 13:40:00,46.43,46.44,46.3,46.33,96602.0,43.0376,43.0468,42.9171,42.9449,96602.0
2023-05-03 13:50:00,46.34,46.49,46.32,46.44,102889.0,42.9541,43.0932,42.9356,43.0468,102889.0
2023-05-03 14:00:00,46.43,46.6,46.23,46.28,291432.0,43.0376,43.1951,42.8522,42.8985,291432.0
2023-05-03 14:10:00,46.27,46.41,46.18,46.34,226863.0,42.8892,43.019,42.8058,42.9541,226863.0
2023-05-03 14:20:00,46.34,46.46,46.25,46.34,174237.0,42.9541,43.0654,42.8707,42.9541,174237.0
2023-05-03 14:30:00,46.34,46.42,46.1,46.35,466860.0,42.9541,43.0283,42.7317,42.9634,466860.0
2023-05-03 14:40:00,46.35,46.53,46.18,46.28,398500.0,42.9634,43.1302,42.8058,42.8985,398500.0
2023-05-03 14:50:00,46.27,46.45,46.11,46.32,367930.0,42.8892,43.0561,42.7409,42.9356,367930.0
2023-05-03 15:00:00,46.31,46.46,46.17,46.2,433208.0,42.9263,43.0654,42.7966,42.8244,433208.0
2023-05-03 15:10:00,46.19,46.19,45.98,45.99,487675.0,42.8151,42.8151,42.6204,42.6297,487675.0
2023-05-03 15:20:00,45.98,46.15,45.83,45.91,427403.0,42.6204,42.778,42.4814,42.5555,427403.0
2023-05-03 15:30:00,45.91,45.94,45.79,45.79,381789.0,42.5555,42.5834,42.4443,42.4443,381789.0
2023-05-03 15:40:00,45.79,45.83,45.66,45.74,650809.0,42.4443,42.4814,42.3238,42.398,650809.0
2023-05-03 15:50:00,45.74,45.82,45.63,45.68,1196952.0,42.398,42.4721,42.296,42.3424,1196952.0
2023-05-04 09:30:00,45.04,45.4,44.91,44.91,946031.0,41.7491,42.0828,41.6286,41.6286,946031.0
2023-05-04 09:40:00,44.92,44.98,44.44,44.62,874923.0,41.6379,41.6935,41.193,41.3598,874923.0
2023-05-04 09:50:00,44.63,44.99,44.62,44.68,663527.0,41.3691,41.7028,41.3598,41.4154,663527.0
2023-05-04 10:00:00,44.69,44.75,44.55,44.64,390673.0,41.4247,41.4803,41.2949,41.3783,390673.0
2023-05-04 10:10:00,44.64,44.77,44.47,44.55,541515.0,41.3783,41.4988,41.2208,41.2949,541515.0
2023-05-04 10:20:00,44.55,44.58,44.1,44.14,758125.0,41.2949,41.3227,40.8778,40.9149,758125.0
2023-05-04 10:30:00,44.14,44.34,44.08,44.24,425486.0,40.9149,41.1003,40.8593,41.0076,425486.0
2023-05-04 10:40:00,44.24,44.59,44.23,44.45,631449.0,41.0076,41.332,40.9983,41.2022,631449.0
2023-05-04 10:50:00,44.44,44.54,44.33,44.43,426816.0,41.193,41.2856,41.091,41.1837,426816.0
2023-05-04 11:00:00,44.43,44.76,44.39,44.72,351030.0,41.1837,41.4896,41.1466,41.4525,351030.0
2023-05-04 11:10:00,44.73,44.83,44.59,44.66,560312.0,41.4618,41.5545,41.332,41.3969,560312.0
2023-05-04 11:20:00,44.66,44.74,44.45,44.51,435926.0,41.3969,41.471,41.2022,41.2578,435926.0
2023-05-04 11:30:00,44.52,44.59,44.33,44.38,292293.0,41.2671,41.332,41.091,41.1373,292293.0
2023-05-04 11:40:00,44.38,44.46,44.2,44.24,287263.0,41.1373,41.2115,40.9705,41.0076,287263.0
2023-05-04 11:50:00,44.23,44.31,44.19,44.23,275917.0,40.9983,41.0725,40.9612,40.9983,275917.0
2023-05-04 12:00:00,44.23,44.39,44.21,44.33,399825.0,40.9983,41.1466,40.9798,41.091,399825.0
2023-05-04 12:10:00,44.33,44.63,44.26,44.53,305904.0,41.091,41.3691,41.0261,41.2764,305904.0
2023-05-04 12:20:00,44.53,44.79,44.5,44.77,303238.0,41.2764,41.5174,41.2486,41.4988,303238.0
2023-05-04 12:30:00,44.79,44.8,44.52,44.71,407215.0,41.5174,41.5267,41.2671,41.4432,407215.0
2023-05-04 12:40:00,44.71,44.74,44.58,44.59,151901.0,41.4432,41.471,41.3227,41.332,151901.0
2023-05-04 12:50:00,44.59,44.61,44.4,44.54,229143.0,41.332,41.3505,41.1559,41.2856,229143.0
2023-05-04 13:00:00,44.54,44.65,44.46,44.63,179587.0,41.2856,41.3876,41.2115,41.3691,179587.0
2023-05-04 13:10:00,44.62,44.72,44.54,44.68,336518.0,41.3598,41.4525,41.2856,41.4154,336518.0
2023-05-04 13:20:00,44.66,44.84,44.66,44.76,325969.0,41.3969,41.5637,41.3969,41.4896,325969.0
2023-05-04 13:30:00,44.76,44.91,44.76,44.88,206364.0,41.4896,41.6286,41.4896,41.6008,206364.0
2023-05-04 13:40:00,44.89,44.9,44.74,44.74,264187.0,41.6101,41.6193,41.471,41.471,264187.0
2023-05-04 13:50:00,44.75,44.86,44.7,44.83,171682.0,41.4803,41.5823,41.434,41.5545,171682.0
2023-05-04 14:00:00,44.83,44.9,44.75,44.84,216537.0,41.5545,41.6193,41.4803,41.5637,216537.0
2023-05-04 14:10:00,44.85,44.94,44.78,44.87,182125.0,41.573,41.6564,41.5081,41.5915,182125.0
2023-05-04 14:20:00,44.87,44.91,44.8,44.82,222425.0,41.5915,41.6286,41.5267,41.5452,222425.0
2023-05-04 14:30:00,44.81,44.91,44.74,44.83,196653.0,41.5359,41.6286,41.471,41.5545,196653.0
2023-05-04 14:40:00,44.83,44.87,44.79,44.83,152491.0,41.5545,41.5915,41.5174,41.5545,152491.0
2023-05-04 14:50:00,44.82,44.93,44.8,44.91,228329.0,41.5452,41.6472,41.5267,41.6286,228329.0
2023-05-04 15:00:00,44.91,45.09,44.89,45.07,249495.0,41.6286,41.7955,41.6101,41.7769,249495.0
2023-05-04 15:10:00,45.08,45.08,44.84,44.91,380140.0,41.7862,41.7862,41.5637,41.6286,380140.0
2023-05-04 15:20:00,44.9,45.02,44.87,44.9,247330.0,41.6193,41.7306,41.5915,41.6193,247330.0
2023-05-04 15:30:00,44.9,45.04,44.89,44.95,338554.0,41.6193,41.7491,41.6101,41.6657,338554.0
2023-05-04 15:40:00,44.95,44.99,44.78,44.96,656908.0,41.6657,41.7028,41.5081,41.675,656908.0
2023-05-04 15:50:00,44.96,45.01,44.87,44.9,1359208.0,41.675,41.7213,41.5915,41.6193,1359208.0
2023-05-05 09:30:00,45.8,46.03,45.67,46.01,840619.0,42.4536,42.6668,42.3331,42.6482,840619.0
2023-05-05 09:40:00,46.01,46.41,45.99,46.1,732007.0,42.6482,43.019,42.6297,42.7317,732007.0
2023-05-05 09:50:00,46.08,46.16,45.96,46.11,522869.0,42.7131,42.7873,42.6019,42.7409,522869.0
2023-05-05 10:00:00,46.12,46.31,46.0,46.19,394306.0,42.7502,42.9263,42.639,42.8151,394306.0
2023-05-05 10:10:00,46.18,46.26,46.04,46.19,287035.0,42.8058,42.88,42.6761,42.8151,287035.0
2023-05-05 10:20:00,46.19,46.28,46.08,46.09,220771.0,42.8151,42.8985,42.7131,42.7224,220771.0
2023-05-05 10:30:00,46.1,46.16,45.95,45.98,230427.0,42.7317,42.7873,42.5926,42.6204,230427.0
2023-05-05 10:40:00,45.98,46.02,45.88,45.98,229833.0,42.6204,42.6575,42.5277,42.6204,229833.0
2023-05-05 10:50:00,45.98,46.08,45.96,45.98,194618.0,42.6204,42.7131,42.6019,42.6204,194618.0
2023-05-05 11:00:00,45.98,46.04,45.89,45.91,258983.0,42.6204,42.6761,42.537,42.5555,258983.0
2023-05-05 11:10:00,45.91,46.0,45.86,45.87,199574.0,42.5555,42.639,42.5092,42.5185,199574.0
2023-05-05 11:20:00,45.87,45.95,45.83,45.9,188341.0,42.5185,42.5926,42.4814,42.5463,188341.0
2023-05-05 11:30:00,45.9,45.96,45.81,45.93,196418.0,42.5463,42.6019,42.4629,42.5741,196418.0
2023-05-05 11:40:00,45.92,45.98,45.78,45.94,288876.0,42.5648,42.6204,42.435,42.5834,288876.0
2023-05-05 11:50:00,45.94,46.05,45.93,46.0,182578.0,42.5834,42.6853,42.5741,42.639,182578.0
2023-05-05 12:00:00,45.99,46.07,45.97,46.01,101178.0,42.6297,42.7039,42.6112,42.6482,101178.0
2023-05-05 12:10:00,46.0,46.14,46.0,46.09,175755.0,42.639,42.7687,42.639,42.7224,175755.0
2023-05-05 12:20:00,46.09,46.21,46.09,46.17,171728.0,42.7224,42.8336,42.7224,42.7966,171728.0
2023-05-05 12:30:00,46.18,46.22,46.09,46.14,188221.0,42.8058,42.8429,42.7224,42.7687,188221.0
2023-05-05 12:40:00,46.14,46.15,45.99,46.03,177433.0,42.7687,42.778,42.6297,42.6668,177433.0
2023-05-05 12:50:00,46.02,46.24,46.01,46.22,97769.0,42.6575,42.8614,42.6482,42.8429,97769.0
2023-05-05 13:00:00,46.23,46.28,46.22,46.26,149970.0,42.8522,42.8985,42.8429,42.88,149970.0
2023-05-05 13:10:00,46.26,46.29,46.22,46.27,97607.0,42.88,42.9078,42.8429,42.8892,97607.0
2023-05-05 13:20:00,46.28,46.35,46.27,46.34,87862.0,42.8985,42.9634,42.8892,42.9541,87862.0
2023-05-05 13:30:00,46.34,46.46,46.34,46.42,274228.0,42.9541,43.0654,42.9541,43.0283,274228.0
2023-05-05 13:40:00,46.43,46.46,46.35,46.36,239307.0,43.0376,43.0654,42.9634,42.9727,239307.0
2023-05-05 13:50:00,46.37,46.39,46.29,46.32,121440.0,42.9819,43.0005,42.9078,42.9356,121440.0
2023-05-05 14:00:00,46.33,46.38,46.32,46.36,108856.0,42.9449,42.9912,42.9356,42.9727,108856.0
2023-05-05 14:10:00,46.35,46.38,46.3,46.31,105905.0,42.9634,42.9912,42.9171,42.9263,105905.0
2023-05-05 14:20:00,46.3,46.44,46.3,46.4,136873.0,42.9171,43.0468,42.9171,43.0097,136873.0
2023-05-05 14:30:00,46.41,46.43,46.35,46.36,114369.0,43.019,43.0376,42.9634,42.9727,114369.0
2023-05-05 14:40:00,46.36,46.45,46.36,46.45,156329.0,42.9727,43.0561,42.9727,43.0561,156329.0
2023-05-05 14:50:00,46.45,46.49,46.36,46.38,210049.0,43.0561,43.0932,42.9727,42.9912,210049.0
2023-05-05 15:00:00,46.37,46.49,46.35,46.48,181360.0,42.9819,43.0932,42.9634,43.0839,181360.0
2023-05-05 15:10:00,46.47,46.5,46.38,46.42,322873.0,43.0746,43.1024,42.9912,43.0283,322873.0
2023-05-05 15:20:00,46.42,46.49,46.39,46.48,157718.0,43.0283,43.0932,43.0005,43.0839,157718.0
2023-05-05 15:30:00,46.48,46.48,46.36,46.39,227282.0,43.0839,43.0839,42.9727,43.0005,227282.0
2023-05-05 15:40:00,46.39,46.39,46.28,46.37,601312.0,43.0005,43.0005,42.8985,42.9819,601312.0
2023-05-05 15:50:00,46.36,46.38,46.25,46.32,927738.0,42.9727,42.9912,42.8707,42.9356,927738.0
2023-05-08 09:30:00,46.88,47.15,46.84,47.03,739775.0,43.4547,43.7049,43.4176,43.5937,739775.0
2023-05-08 09:40:00,47.03,47.04,46.51,46.57,413602.0,43.5937,43.603,43.1117,43.1673,413602.0
2023-05-08 09:50:00,46.58,46.74,46.49,46.65,259468.0,43.1766,43.3249,43.0932,43.2415,259468.0
2023-05-08 10:00:00,46.65,46.71,46.43,46.44,242926.0,43.2415,43.2971,43.0376,43.0468,242926.0
2023-05-08 10:10:00,46.45,46.52,46.35,46.48,166845.0,43.0561,43.121,42.9634,43.0839,166845.0
2023-05-08 10:20:00,46.48,46.52,46.42,46.46,229659.0,43.0839,43.121,43.0283,43.0654,229659.0
2023-05-08 10:30:00,46.47,46.59,46.46,46.55,119248.0,43.0746,43.1859,43.0654,43.1488,119248.0
2023-05-08 10:40:00,46.55,46.62,46.52,46.6,118753.0,43.1488,43.2137,43.121,43.1951,118753.0
2023-05-08 10:50:00,46.61,46.77,46.55,46.75,187390.0,43.2044,43.3527,43.1488,43.3342,187390.0
2023-05-08 11:00:00,46.75,46.75,46.62,46.62,108180.0,43.3342,43.3342,43.2137,43.2137,108180.0
2023-05-08 11:10:00,46.62,46.65,46.54,46.55,142175.0,43.2137,43.2415,43.1395,43.1488,142175.0
2023-05-08 11:20:00,46.54,46.55,46.44,46.47,98271.0,43.1395,43.1488,43.0468,43.0746,98271.0
2023-05-08 11:30:00,46.48,46.56,46.44,46.5,198950.0,43.0839,43.1581,43.0468,43.1024,198950.0
2023-05-08 11:40:00,46.5,46.54,46.46,46.53,171228.0,43.1024,43.1395,43.0654,43.1302,171228.0
2023-05-08 11:50:00,46.52,46.64,46.51,46.55,150865.0,43.121,43.2322,43.1117,43.1488,150865.0
2023-05-08 12:00:00,46.55,46.62,46.54,46.61,103257.0,43.1488,43.2137,43.1395,43.2044,103257.0
2023-05-08 12:10:00,46.6,46.66,46.57,46.65,94709.0,43.1951,43.2508,43.1673,43.2415,94709.0
2023-05-08 12:20:00,46.64,46.64,46.53,46.55,96659.0,43.2322,43.2322,43.1302,43.1488,96659.0
2023-05-08 12:30:00,46.55,46.57,46.48,46.51,97799.0,43.1488,43.1673,43.0839,43.1117,97799.0
2023-05-08 12:40:00,46.51,46.51,46.33,46.35,137056.0,43.1117,43.1117,42.9449,42.9634,137056.0
2023-05-08 12:50:00,46.36,46.42,46.34,46.39,90025.0,42.9727,43.0283,42.9541,43.0005,90025.0
2023-05-08 13:00:00,46.4,46.41,46.32,46.35,57699.0,43.0097,43.019,42.9356,42.9634,57699.0
2023-05-08 13:10:00,46.34,46.42,46.34,46.39,87844.0,42.9541,43.0283,42.9541,43.0005,87844.0
2023-05-08 13:20:00,46.39,46.44,46.36,46.37,85004.0,43.0005,43.0468,42.9727,42.9819,85004.0
2023-05-08 13:30:00,46.37,46.5,46.37,46.5,157518.0,42.9819,43.1024,42.9819,43.1024,157518.0
2023-05-08 13:40:00,46.5,46.64,46.49,46.58,243666.0,43.1024,43.2322,43.0932,43.1766,243666.0
2023-05-08 13:50:00,46.57,46.58,46.5,46.55,79381.0,43.1673,43.1766,43.1024,43.1488,79381.0
2023-05-08 14:00:00,46.56,46.6,46.34,46.42,165083.0,43.1581,43.1951,42.9541,43.0283,165083.0
2023-05-08 14:10:00,46.42,46.49,46.4,46.47,96621.0,43.0283,43.0932,43.0097,43.0746,96621.0
2023-05-08 14:20:00,46.47,46.52,46.46,46.51,86795.0,43.0746,43.121,43.0654,43.1117,86795.0
2023-05-08 14:30:00,46.51,46.54,46.49,46.52,72068.0,43.1117,43.1395,43.0932,43.121,72068.0
2023-05-08 14:40:00,46.52,46.56,46.49,46.53,51256.0,43.121,43.1581,43.0932,43.1302,51256.0
2023-05-08 14:50:00,46.53,46.57,46.51,46.52,95008.0,43.1302,43.1673,43.1117,43.121,95008.0
2023-05-08 15:00:00,46.51,46.54,46.47,46.49,77687.0,43.1117,43.1395,43.0746,43.0932,77687.0
2023-05-08 15:10:00,46.5,46.53,46.42,46.45,156877.0,43.1024,43.1302,43.0283,43.0561,156877.0
2023-05-08 15:20:00,46.44,46.45,46.33,46.35,132594.0,43.0468,43.0561,42.9449,42.9634,132594.0
2023-05-08 15:30:00,46.34,46.37,46.32,46.33,162808.0,42.9541,42.9819,42.9356,42.9449,162808.0
2023-05-08 15:40:00,46.34,46.39,46.27,46.37,334270.0,42.9541,43.0005,42.8892,42.9819,334270.0
2023-05-08 15:50:00,46.37,46.38,46.31,46.38,542623.0,42.9819,42.9912,42.9263,42.9912,542623.0
2023-05-09 09:30:00,45.91,46.12,45.79,46.05,680193.0,42.5555,42.7502,42.4443,42.6853,680193.0
2023-05-09 09:40:00,46.06,46.25,45.92,45.94,471401.0,42.6946,42.8707,42.5648,42.5834,471401.0
2023-05-09 09:50:00,45.94,45.99,45.87,45.91,197122.0,42.5834,42.6297,42.5185,42.5555,197122.0
2023-05-09 10:00:00,45.92,46.01,45.86,45.98,173535.0,42.5648,42.6482,42.5092,42.6204,173535.0
2023-05-09 10:10:00,45.98,46.21,45.92,46.15,265659.0,42.6204,42.8336,42.5648,42.778,265659.0
2023-05-09 10:20:00,46.14,46.21,46.09,46.19,144450.0,42.7687,42.8336,42.7224,42.8151,144450.0
2023-05-09 10:30:00,46.2,46.23,46.09,46.23,123505.0,42.8244,42.8522,42.7224,42.8522,123505.0
2023-05-09 10:40:00,46.23,46.37,46.21,46.22,165449.0,42.8522,42.9819,42.8336,42.8429,165449.0
2023-05-09 10:50:00,46.21,46.3,46.17,46.22,120401.0,42.8336,42.9171,42.7966,42.8429,120401.0
2023-05-09 11:00:00,46.22,46.32,46.19,46.31,92497.0,42.8429,42.9356,42.8151,42.9263,92497.0
2023-05-09 11:10:00,46.32,46.35,46.21,46.35,98583.0,42.9356,42.9634,42.8336,42.9634,98583.0
2023-05-09 11:20:00,46.35,46.36,46.23,46.25,122273.0,42.9634,42.9727,42.8522,42.8707,122273.0
2023-05-09 11:30:00,46.25,46.37,46.24,46.3,122910.0,42.8707,42.9819,42.8614,42.9171,122910.0
2023-05-09 11:40:00,46.29,46.37,46.22,46.37,139857.0,42.9078,42.9819,42.8429,42.9819,139857.0
2023-05-09 11:50:00,46.36,46.39,46.31,46.36,110631.0,42.9727,43.0005,42.9263,42.9727,110631.0
2023-05-09 12:00:00,46.35,46.42,46.29,46.31,296092.0,42.9634,43.0283,42.9078,42.9263,296092.0
2023-05-09 12:10:00,46.31,46.32,46.23,46.25,106865.0,42.9263,42.9356,42.8522,42.8707,106865.0
2023-05-09 12:20:00,46.25,46.3,46.2,46.25,53113.0,42.8707,42.9171,42.8244,42.8707,53113.0
2023-05-09 12:30:00,46.25,46.31,46.23,46.25,73614.0,42.8707,42.9263,42.8522,42.8707,73614.0
2023-05-09 12:40:00,46.25,46.27,46.18,46.26,98368.0,42.8707,42.8892,42.8058,42.88,98368.0
2023-05-09 12:50:00,46.26,46.32,46.23,46.25,98755.0,42.88,42.9356,42.8522,42.8707,98755.0
2023-05-09 13:00:00,46.24,46.29,46.23,46.26,108659.0,42.8614,42.9078,42.8522,42.88,108659.0
2023-05-09 13:10:00,46.25,46.32,46.23,46.31,66371.0,42.8707,42.9356,42.8522,42.9263,66371.0
2023-05-09 13:20:00,46.31,46.35,46.29,46.34,66505.0,42.9263,42.9634,42.9078,42.9541,66505.0
2023-05-09 13:30:00,46.33,46.4,46.33,46.34,108998.0,42.9449,43.0097,42.9449,42.9541,108998.0
2023-05-09 13:40:00,46.35,46.49,46.33,46.48,90618.0,42.9634,43.0932,42.9449,43.0839,90618.0
2023-05-09 13:50:00,46.48,46.7,46.46,46.7,250396.0,43.0839,43.2878,43.0654,43.2878,250396.0
2023-05-09 14:00:00,46.7,46.7,46.59,46.62,116793.0,43.2878,43.2878,43.1859,43.2137,116793.0
2023-05-09 14:10:00,46.62,46.71,46.61,46.68,161056.0,43.2137,43.2971,43.2044,43.2693,161056.0
2023-05-09 14:20:00,46.67,46.68,46.62,46.66,65773.0,43.26,43.2693,43.2137,43.2508,65773.0
2023-05-09 14:30:00,46.66,46.7,46.65,46.67,119481.0,43.2508,43.2878,43.2415,43.26,119481.0
2023-05-09 14:40:00,46.66,46.71,46.65,46.66,74584.0,43.2508,43.2971,43.2415,43.2508,74584.0
2023-05-09 14:50:00,46.67,46.69,46.56,46.62,116729.0,43.26,43.2786,43.1581,43.2137,116729.0
2023-05-09 15:00:00,46.62,46.76,46.61,46.75,123911.0,43.2137,43.3434,43.2044,43.3342,123911.0
2023-05-09 15:10:00,46.75,46.76,46.66,46.66,82984.0,43.3342,43.3434,43.2508,43.2508,82984.0
2023-05-09 15:20:00,46.66,46.7,46.63,46.69,104348.0,43.2508,43.2878,43.2229,43.2786,104348.0
2023-05-09 15:30:00,46.69,46.74,46.63,46.64,131463.0,43.2786,43.3249,43.2229,43.2322,131463.0
2023-05-09 15:40:00,46.65,46.65,46.55,46.61,380906.0,43.2415,43.2415,43.1488,43.2044,380906.0
2023-05-09 15:50:00,46.6,46.61,46.49,46.52,747114.0,43.1951,43.2044,43.0932,43.121,747114.0
2023-05-10 09:30:00,47.15,47.19,46.74,46.86,674238.0,43.7049,43.742,43.3249,43.4361,674238.0
2023-05-10 09:40:00,46.86,46.91,46.59,46.64,287742.0,43.4361,43.4825,43.1859,43.2322,287742.0
2023-05-10 09:50:00,46.64,46.67,46.49,46.59,246964.0,43.2322,43.26,43.0932,43.1859,246964.0
2023-05-10 10:00:00,46.59,46.68,46.53,46.57,300037.0,43.1859,43.2693,43.1302,43.1673,300037.0
2023-05-10 10:10:00,46.56,46.57,46.26,46.3,320874.0,43.1581,43.1673,42.88,42.9171,320874.0
2023-05-10 10:20:00,46.3,46.42,46.26,46.28,168839.0,42.9171,43.0283,42.88,42.8985,168839.0
2023-05-10 10:30:00,46.27,46.32,46.12,46.2,310010.0,42.8892,42.9356,42.7502,42.8244,310010.0
2023-05-10 10:40:00,46.21,46.31,46.03,46.14,263846.0,42.8336,42.9263,42.6668,42.7687,263846.0
2023-05-10 10:50:00,46.13,46.17,46.01,46.12,221776.0,42.7595,42.7966,42.6482,42.7502,221776.0
2023-05-10 11:00:00,46.11,46.29,46.11,46.24,232538.0,42.7409,42.9078,42.7409,42.8614,232538.0
2023-05-10 11:10:00,46.24,46.35,46.2,46.33,110427.0,42.8614,42.9634,42.8244,42.9449,110427.0
2023-05-10 11:20:00,46.34,46.38,46.31,46.33,96936.0,42.9541,42.9912,42.9263,42.9449,96936.0
2023-05-10 11:30:00,46.34,46.39,46.29,46.34,143598.0,42.9541,43.0005,42.9078,42.9541,143598.0
2023-05-10 11:40:00,46.34,46.42,46.26,46.28,116283.0,42.9541,43.0283,42.88,42.8985,116283.0
2023-05-10 11:50:00,46.29,46.3,46.21,46.25,149457.0,42.9078,42.9171,42.8336,42.8707,149457.0
2023-05-10 12:00:00,46.25,46.25,46.07,46.12,169404.0,42.8707,42.8707,42.7039,42.7502,169404.0
2023-05-10 12:10:00,46.11,46.15,46.07,46.12,65629.0,42.7409,42.778,42.7039,42.7502,65629.0
2023-05-10 12:20:00,46.12,46.21,46.09,46.11,121365.0,42.7502,42.8336,42.7224,42.7409,121365.0
2023-05-10 12:30:00,46.11,46.11,45.91,45.95,245118.0,42.7409,42.7409,42.5555,42.5926,245118.0
2023-05-10 12:40:00,45.94,46.03,45.94,45.98,92513.0,42.5834,42.6668,42.5834,42.6204,92513.0
2023-05-10 12:50:00,45.97,46.0,45.9,45.92,73512.0,42.6112,42.639,42.5463,42.5648,73512.0
2023-05-10 13:00:00,45.91,45.93,45.8,45.83,133571.0,42.5555,42.5741,42.4536,42.4814,133571.0
2023-05-10 13:10:00,45.82,45.86,45.78,45.82,136737.0,42.4721,42.5092,42.435,42.4721,136737.0
2023-05-10 13:20:00,45.82,45.82,45.58,45.66,230270.0,42.4721,42.4721,42.2497,42.3238,230270.0
2023-05-10 13:30:00,45.65,45.8,45.62,45.63,550568.0,42.3145,42.4536,42.2867,42.296,550568.0
2023-05-10 13:40:00,45.63,45.83,45.62,45.8,279297.0,42.296,42.4814,42.2867,42.4536,279297.0
2023-05-10 13:50:00,45.8,45.99,45.79,45.97,236343.0,42.4536,42.6297,42.4443,42.6112,236343.0
2023-05-10 14:00:00,45.98,46.04,45.92,45.97,185817.0,42.6204,42.6761,42.5648,42.6112,185817.0
2023-05-10 14:10:00,45.98,46.02,45.94,45.97,130070.0,42.6204,42.6575,42.5834,42.6112,130070.0
2023-05-10 14:20:00,45.97,46.1,45.93,46.07,110664.0,42.6112,42.7317,42.5741,42.7039,110664.0
2023-05-10 14:30:00,46.07,46.14,46.05,46.09,133724.0,42.7039,42.7687,42.6853,42.7224,133724.0
2023-05-10 14:40:00,46.08,46.17,46.03,46.05,139094.0,42.7131,42.7966,42.6668,42.6853,139094.0
2023-05-10 14:50:00,46.05,46.1,46.01,46.07,111109.0,42.6853,42.7317,42.6482,42.7039,111109.0
2023-05-10 15:00:00,46.06,46.14,46.04,46.13,135489.0,42.6946,42.7687,42.6761,42.7595,135489.0
2023-05-10 15:10:00,46.13,46.2,46.1,46.18,180882.0,42.7595,42.8244,42.7317,42.8058,180882.0
2023-05-10 15:20:00,46.19,46.34,46.18,46.3,290184.0,42.8151,42.9541,42.8058,42.9171,290184.0
2023-05-10 15:30:00,46.3,46.41,46.26,46.41,339652.0,42.9171,43.019,42.88,43.019,339652.0
2023-05-10 15:40:00,46.41,46.46,46.36,46.38,383107.0,43.019,43.0654,42.9727,42.9912,383107.0
2023-05-10 15:50:00,46.38,46.41,46.28,46.35,939534.0,42.9912,43.019,42.8985,42.9634,939534.0
2023-05-11 09:30:00,45.74,45.74,45.43,45.57,511033.0,42.398,42.398,42.1106,42.2404,511033.0
2023-05-11 09:40:00,45.57,45.84,45.47,45.52,427180.0,42.2404,42.4907,42.1477,42.194,427180.0
2023-05-11 09:50:00,45.51,45.9,45.47,45.87,301114.0,42.1848,42.5463,42.1477,42.5185,301114.0
2023-05-11 10:00:00,45.88,45.96,45.71,45.74,305719.0,42.5277,42.6019,42.3702,42.398,305719.0
2023-05-11 10:10:00,45.74,45.83,45.63,45.65,228683.0,42.398,42.4814,42.296,42.3145,228683.0
2023-05-11 10:20:00,45.65,45.89,45.62,45.89,170724.0,42.3145,42.537,42.2867,42.537,170724.0
2023-05-11 10:30:00,45.87,45.94,45.69,45.72,174145.0,42.5185,42.5834,42.3516,42.3794,174145.0
2023-05-11 10:40:00,45.72,45.9,45.7,45.81,185053.0,42.3794,42.5463,42.3609,42.4629,185053.0
2023-05-11 10:50:00,45.81,45.83,45.62,45.68,218133.0,42.4629,42.4814,42.2867,42.3424,218133.0
2023-05-11 11:00:00,45.68,45.79,45.66,45.7,235390.0,42.3424,42.4443,42.3238,42.3609,235390.0
2023-05-11 11:10:00,45.69,45.74,45.67,45.71,174087.0,42.3516,42.398,42.3331,42.3702,174087.0
2023-05-11 11:20:00,45.71,45.78,45.68,45.77,137709.0,42.3702,42.435,42.3424,42.4258,137709.0
2023-05-11 11:30:00,45.78,45.91,45.77,45.82,244410.0,42.435,42.5555,42.4258,42.4721,244410.0
2023-05-11 11:40:00,45.83,45.99,45.82,45.88,165555.0,42.4814,42.6297,42.4721,42.5277,165555.0
2023-05-11 11:50:00,45.89,45.93,45.82,45.87,149162.0,42.537,42.5741,42.4721,42.5185,149162.0
2023-05-11 12:00:00,45.87,45.92,45.74,45.76,148161.0,42.5185,42.5648,42.398,42.4165,148161.0
2023-05-11 12:10:00,45.75,45.77,45.65,45.69,150001.0,42.4072,42.4258,42.3145,42.3516,150001.0
2023-05-11 12:20:00,45.7,45.86,45.69,45.84,156572.0,42.3609,42.5092,42.3516,42.4907,156572.0
2023-05-11 12:30:00,45.84,45.88,45.79,45.79,55246.0,42.4907,42.5277,42.4443,42.4443,55246.0
2023-05-11 12:40:00,45.8,45.88,45.75,45.87,217355.0,42.4536,42.5277,42.4072,42.5185,217355.0
2023-05-11 12:50:00,45.87,45.91,45.81,45.9,101924.0,42.5185,42.5555,42.4629,42.5463,101924.0
2023-05-11 13:00:00,45.9,46.03,45.89,45.96,316393.0,42.5463,42.6668,42.537,42.6019,316393.0
2023-05-11 13:10:00,45.96,46.13,45.95,46.08,176913.0,42.6019,42.7595,42.5926,42.7131,176913.0
2023-05-11 13:20:00,46.08,46.09,45.83,45.86,222140.0,42.7131,42.7224,42.4814,42.5092,222140.0
2023-05-11 13:30:00,45.86,46.0,45.84,45.98,163484.0,42.5092,42.639,42.4907,42.6204,163484.0
2023-05-11 13:40:00,45.98,46.0,45.88,45.9,160737.0,42.6204,42.639,42.5277,42.5463,160737.0
2023-05-11 13:50:00,45.91,46.01,45.88,46.0,120388.0,42.5555,42.6482,42.5277,42.639,120388.0
2023-05-11 14:00:00,46.0,46.01,45.94,46.0,97802.0,42.639,42.6482,42.5834,42.639,97802.0
2023-05-11 14:10:00,46.0,46.01,45.9,45.91,71594.0,42.639,42.6482,42.5463,42.5555,71594.0
2023-05-11 14:20:00,45.91,45.99,45.88,45.98,73546.0,42.5555,42.6297,42.5277,42.6204,73546.0
2023-05-11 14:30:00,45.98,46.07,45.98,46.06,107263.0,42.6204,42.7039,42.6204,42.6946,107263.0
2023-05-11 14:40:00,46.07,46.11,46.0,46.04,120937.0,42.7039,42.7409,42.639,42.6761,120937.0
2023-05-11 14:50:00,46.04,46.05,46.0,46.04,105925.0,42.6761,42.6853,42.639,42.6761,105925.0
2023-05-11 15:00:00,46.04,46.1,46.02,46.08,130780.0,42.6761,42.7317,42.6575,42.7131,130780.0
2023-05-11 15:10:00,46.08,46.08,45.96,45.98,200223.0,42.7131,42.7131,42.6019,42.6204,200223.0
2023-05-11 15:20:00,45.98,46.01,45.95,45.97,165279.0,42.6204,42.6482,42.5926,42.6112,165279.0
2023-05-11 15:30:00,45.98,46.03,45.95,46.02,162755.0,42.6204,42.6668,42.5926,42.6575,162755.0
2023-05-11 15:40:00,46.02,46.05,45.96,46.0,240074.0,42.6575,42.6853,42.6019,42.639,240074.0
2023-05-11 15:50:00,45.99,46.08,45.97,46.03,651030.0,42.6297,42.7131,42.6112,42.6668,651030.0
2023-05-12 09:30:00,46.33,46.38,45.69,45.86,461819.0,42.9449,42.9912,42.3516,42.5092,461819.0
2023-05-12 09:40:00,45.85,45.89,45.46,45.48,393729.0,42.4999,42.537,42.1384,42.157,393729.0
2023-05-12 09:50:00,45.48,45.72,45.44,45.56,318476.0,42.157,42.3794,42.1199,42.2311,318476.0
2023-05-12 10:00:00,45.55,45.61,45.42,45.57,338320.0,42.2219,42.2775,42.1014,42.2404,338320.0
2023-05-12 10:10:00,45.57,45.66,45.51,45.59,133246.0,42.2404,42.3238,42.1848,42.2589,133246.0
2023-05-12 10:20:00,45.59,45.63,45.48,45.48,108543.0,42.2589,42.296,42.157,42.157,108543.0
2023-05-12 10:30:00,45.48,45.54,45.39,45.48,202966.0,42.157,42.2126,42.0735,42.157,202966.0
2023-05-12 10:40:00,45.47,45.5,45.35,45.38,166582.0,42.1477,42.1755,42.0365,42.0643,166582.0
2023-05-12 10:50:00,45.38,45.54,45.35,45.51,108306.0,42.0643,42.2126,42.0365,42.1848,108306.0
2023-05-12 11:00:00,45.51,45.59,45.48,45.49,109076.0,42.1848,42.2589,42.157,42.1662,109076.0
2023-05-12 11:10:00,45.49,45.51,45.39,45.43,163737.0,42.1662,42.1848,42.0735,42.1106,163737.0
2023-05-12 11:20:00,45.44,45.55,45.42,45.51,257268.0,42.1199,42.2219,42.1014,42.1848,257268.0
2023-05-12 11:30:00,45.5,45.55,45.39,45.39,179254.0,42.1755,42.2219,42.0735,42.0735,179254.0
2023-05-12 11:40:00,45.39,45.58,45.38,45.55,194360.0,42.0735,42.2497,42.0643,42.2219,194360.0
2023-05-12 11:50:00,45.55,45.59,45.53,45.58,98240.0,42.2219,42.2589,42.2033,42.2497,98240.0
2023-05-12 12:00:00,45.57,45.59,45.49,45.57,220668.0,42.2404,42.2589,42.1662,42.2404,220668.0
2023-05-12 12:10:00,45.58,45.58,45.45,45.52,143114.0,42.2497,42.2497,42.1292,42.194,143114.0
2023-05-12 12:20:00,45.52,45.53,45.41,45.45,143091.0,42.194,42.2033,42.0921,42.1292,143091.0
2023-05-12 12:30:00,45.44,45.56,45.38,45.41,178207.0,42.1199,42.2311,42.0643,42.0921,178207.0
2023-05-12 12:40:00,45.41,45.41,45.31,45.37,212707.0,42.0921,42.0921,41.9994,42.055,212707.0
2023-05-12 12:50:00,45.36,45.37,45.2,45.2,217870.0,42.0457,42.055,41.8974,41.8974,217870.0
2023-05-12 13:00:00,45.2,45.25,45.16,45.23,207559.0,41.8974,41.9438,41.8603,41.9252,207559.0
2023-05-12 13:10:00,45.23,45.25,45.16,45.2,142413.0,41.9252,41.9438,41.8603,41.8974,142413.0
2023-05-12 13:20:00,45.19,45.41,45.19,45.4,179500.0,41.8882,42.0921,41.8882,42.0828,179500.0
2023-05-12 13:30:00,45.39,45.43,45.32,45.38,265019.0,42.0735,42.1106,42.0087,42.0643,265019.0
2023-05-12 13:40:00,45.37,45.38,45.21,45.23,158140.0,42.055,42.0643,41.9067,41.9252,158140.0
2023-05-12 13:50:00,45.23,45.28,45.2,45.23,131727.0,41.9252,41.9716,41.8974,41.9252,131727.0
2023-05-12 14:00:00,45.23,45.32,45.21,45.27,222999.0,41.9252,42.0087,41.9067,41.9623,222999.0
2023-05-12 14:10:00,45.27,45.29,45.18,45.21,154333.0,41.9623,41.9809,41.8789,41.9067,154333.0
2023-05-12 14:20:00,45.22,45.24,45.17,45.18,172335.0,41.916,41.9345,41.8696,41.8789,172335.0
2023-05-12 14:30:00,45.18,45.22,45.12,45.13,189142.0,41.8789,41.916,41.8233,41.8325,189142.0
2023-05-12 14:40:00,45.13,45.15,45.07,45.14,160876.0,41.8325,41.8511,41.7769,41.8418,160876.0
2023-05-12 14:50:00,45.14,45.2,45.13,45.2,195294.0,41.8418,41.8974,41.8325,41.8974,195294.0
2023-05-12 15:00:00,45.2,45.31,45.14,45.29,198087.0,41.8974,41.9994,41.8418,41.9809,198087.0
2023-05-12 15:10:00,45.28,45.33,45.25,45.3,117369.0,41.9716,42.0179,41.9438,41.9901,117369.0
2023-05-12 15:20:00,45.3,45.33,45.23,45.26,241141.0,41.9901,42.0179,41.9252,41.953,241141.0
2023-05-12 15:30:00,45.26,45.35,45.22,45.34,264689.0,41.953,42.0365,41.916,42.0272,264689.0
2023-05-12 15:40:00,45.34,45.36,45.28,45.32,338544.0,42.0272,42.0457,41.9716,42.0087,338544.0
2023-05-12 15:50:00,45.32,45.46,45.27,45.45,1019805.0,42.0087,42.1384,41.9623,42.1292,1019805.0
2023-05-15 09:30:00,45.69,45.99,45.62,45.95,632192.0,42.3516,42.6297,42.2867,42.5926,632192.0
2023-05-15 09:40:00,45.96,46.07,45.86,45.88,327770.0,42.6019,42.7039,42.5092,42.5277,327770.0
2023-05-15 09:50:00,45.89,46.0,45.85,45.87,197670.0,42.537,42.639,42.4999,42.5185,197670.0
2023-05-15 10:00:00,45.87,45.99,45.78,45.8,422063.0,42.5185,42.6297,42.435,42.4536,422063.0
2023-05-15 10:10:00,45.8,45.89,45.76,45.86,192429.0,42.4536,42.537,42.4165,42.5092,192429.0
2023-05-15 10:20:00,45.86,45.94,45.8,45.92,188244.0,42.5092,42.5834,42.4536,42.5648,188244.0
2023-05-15 10:30:00,45.92,46.0,45.89,45.91,205338.0,42.5648,42.639,42.537,42.5555,205338.0
2023-05-15 10:40:00,45.91,45.95,45.86,45.94,139508.0,42.5555,42.5926,42.5092,42.5834,139508.0
2023-05-15 10:50:00,45.95,46.06,45.95,46.0,361565.0,42.5926,42.6946,42.5926,42.639,361565.0
2023-05-15 11:00:00,46.01,46.14,45.99,46.07,213862.0,42.6482,42.7687,42.6297,42.7039,213862.0
2023-05-15 11:10:00,46.08,46.1,45.98,46.07,186491.0,42.7131,42.7317,42.6204,42.7039,186491.0
2023-05-15 11:20:00,46.08,46.17,46.04,46.11,145331.0,42.7131,42.7966,42.6761,42.7409,145331.0
2023-05-15 11:30:00,46.11,46.13,45.95,46.0,397883.0,42.7409,42.7595,42.5926,42.639,397883.0
2023-05-15 11:40:00,46.0,46.03,45.92,46.0,161633.0,42.639,42.6668,42.5648,42.639,161633.0
2023-05-15 11:50:00,46.0,46.01,45.9,45.94,204778.0,42.639,42.6482,42.5463,42.5834,204778.0
2023-05-15 12:00:00,45.94,45.96,45.88,45.9,127616.0,42.5834,42.6019,42.5277,42.5463,127616.0
2023-05-15 12:10:00,45.9,45.97,45.87,45.96,98967.0,42.5463,42.6112,42.5185,42.6019,98967.0
2023-05-15 12:20:00,45.96,46.01,45.91,46.0,99375.0,42.6019,42.6482,42.5555,42.639,99375.0
2023-05-15 12:30:00,46.0,46.04,45.96,46.01,119146.0,42.639,42.6761,42.6019,42.6482,119146.0
2023-05-15 12:40:00,46.01,46.17,45.99,46.16,204329.0,42.6482,42.7966,42.6297,42.7873,204329.0
2023-05-15 12:50:00,46.16,46.19,46.09,46.16,207488.0,42.7873,42.8151,42.7224,42.7873,207488.0
2023-05-15 13:00:00,46.16,46.28,46.15,46.26,167330.0,42.7873,42.8985,42.778,42.88,167330.0
2023-05-15 13:10:00,46.26,46.31,46.24,46.25,139758.0,42.88,42.9263,42.8614,42.8707,139758.0
2023-05-15 13:20:00,46.25,46.28,46.11,46.12,189728.0,42.8707,42.8985,42.7409,42.7502,189728.0
2023-05-15 13:30:00,46.11,46.14,46.02,46.04,226060.0,42.7409,42.7687,42.6575,42.6761,226060.0
2023-05-15 13:40:00,46.03,46.06,45.99,46.06,170000.0,42.6668,42.6946,42.6297,42.6946,170000.0
2023-05-15 13:50:00,46.06,46.14,46.05,46.12,190988.0,42.6946,42.7687,42.6853,42.7502,190988.0
2023-05-15 14:00:00,46.12,46.17,46.08,46.12,258415.0,42.7502,42.7966,42.7131,42.7502,258415.0
2023-05-15 14:10:00,46.12,46.16,46.0,46.09,395800.0,42.7502,42.7873,42.639,42.7224,395800.0
2023-05-15 14:20:00,46.09,46.09,46.02,46.05,110327.0,42.7224,42.7224,42.6575,42.6853,110327.0
2023-05-15 14:30:00,46.05,46.09,46.02,46.08,136402.0,42.6853,42.7224,42.6575,42.7131,136402.0
2023-05-15 14:40:00,46.08,46.14,46.06,46.11,116127.0,42.7131,42.7687,42.6946,42.7409,116127.0
2023-05-15 14:50:00,46.11,46.12,46.04,46.08,203531.0,42.7409,42.7502,42.6761,42.7131,203531.0
2023-05-15 15:00:00,46.08,46.18,46.08,46.14,159956.0,42.7131,42.8058,42.7131,42.7687,159956.0
2023-05-15 15:10:00,46.15,46.16,46.1,46.15,148680.0,42.778,42.7873,42.7317,42.778,148680.0
2023-05-15 15:20:00,46.15,46.18,46.07,46.14,227730.0,42.778,42.8058,42.7039,42.7687,227730.0
2023-05-15 15:30:00,46.13,46.17,46.06,46.11,279896.0,42.7595,42.7966,42.6946,42.7409,279896.0
2023-05-15 15:40:00,46.1,46.1,45.98,46.02,345131.0,42.7317,42.7317,42.6204,42.6575,345131.0
2023-05-15 15:50:00,46.01,46.07,45.97,46.07,931084.0,42.6482,42.7039,42.6112,42.7039,931084.0
2023-05-16 09:30:00,45.93,46.13,45.76,45.93,338418.0,42.5741,42.7595,42.4165,42.5741,338418.0
2023-05-16 09:40:00,45.93,46.16,45.89,45.91,250185.0,42.5741,42.7873,42.537,42.5555,250185.0
2023-05-16 09:50:00,45.91,45.92,45.64,45.71,307980.0,42.5555,42.5648,42.3053,42.3702,307980.0
2023-05-16 10:00:00,45.7,45.76,45.55,45.58,276087.0,42.3609,42.4165,42.2219,42.2497,276087.0
2023-05-16 10:10:00,45.59,45.66,45.47,45.63,207595.0,42.2589,42.3238,42.1477,42.296,207595.0
2023-05-16 10:20:00,45.64,45.69,45.49,45.61,228249.0,42.3053,42.3516,42.1662,42.2775,228249.0
2023-05-16 10:30:00,45.63,45.68,45.55,45.67,136515.0,42.296,42.3424,42.2219,42.3331,136515.0
2023-05-16 10:40:00,45.66,45.73,45.58,45.68,106420.0,42.3238,42.3887,42.2497,42.3424,106420.0
2023-05-16 10:50:00,45.68,45.73,45.64,45.67,123739.0,42.3424,42.3887,42.3053,42.3331,123739.0
2023-05-16 11:00:00,45.68,45.71,45.55,45.56,144090.0,42.3424,42.3702,42.2219,42.2311,144090.0
2023-05-16 11:10:00,45.56,45.62,45.5,45.59,138494.0,42.2311,42.2867,42.1755,42.2589,138494.0
2023-05-16 11:20:00,45.59,45.65,45.55,45.64,122601.0,42.2589,42.3145,42.2219,42.3053,122601.0
2023-05-16 11:30:00,45.65,45.66,45.51,45.52,166682.0,42.3145,42.3238,42.1848,42.194,166682.0
2023-05-16 11:40:00,45.53,45.6,45.49,45.6,181832.0,42.2033,42.2682,42.1662,42.2682,181832.0
2023-05-16 11:50:00,45.6,45.66,45.49,45.5,207373.0,42.2682,42.3238,42.1662,42.1755,207373.0
2023-05-16 12:00:00,45.51,45.55,45.49,45.51,78781.0,42.1848,42.2219,42.1662,42.1848,78781.0
2023-05-16 12:10:00,45.51,45.54,45.49,45.5,66666.0,42.1848,42.2126,42.1662,42.1755,66666.0
2023-05-16 12:20:00,45.5,45.52,45.45,45.46,166743.0,42.1755,42.194,42.1292,42.1384,166743.0
2023-05-16 12:30:00,45.47,45.49,45.37,45.47,205198.0,42.1477,42.1662,42.055,42.1477,205198.0
2023-05-16 12:40:00,45.48,45.52,45.37,45.42,127570.0,42.157,42.194,42.055,42.1014,127570.0
2023-05-16 12:50:00,45.41,45.5,45.41,45.48,71877.0,42.0921,42.1755,42.0921,42.157,71877.0
2023-05-16 13:00:00,45.48,45.5,45.43,45.47,95857.0,42.157,42.1755,42.1106,42.1477,95857.0
2023-05-16 13:10:00,45.46,45.5,45.42,45.42,75374.0,42.1384,42.1755,42.1014,42.1014,75374.0
2023-05-16 13:20:00,45.42,45.44,45.34,45.34,134008.0,42.1014,42.1199,42.0272,42.0272,134008.0
2023-05-16 13:30:00,45.35,45.39,45.33,45.36,109914.0,42.0365,42.0735,42.0179,42.0457,109914.0
2023-05-16 13:40:00,45.36,45.39,45.31,45.38,83271.0,42.0457,42.0735,41.9994,42.0643,83271.0
2023-05-16 13:50:00,45.39,45.45,45.37,45.43,82950.0,42.0735,42.1292,42.055,42.1106,82950.0
2023-05-16 14:00:00,45.44,45.44,45.31,45.35,85215.0,42.1199,42.1199,41.9994,42.0365,85215.0
2023-05-16 14:10:00,45.36,45.38,45.33,45.37,79367.0,42.0457,42.0643,42.0179,42.055,79367.0
2023-05-16 14:20:00,45.37,45.38,45.31,45.33,106108.0,42.055,42.0643,41.9994,42.0179,106108.0
2023-05-16 14:30:00,45.33,45.4,45.3,45.4,108390.0,42.0179,42.0828,41.9901,42.0828,108390.0
2023-05-16 14:40:00,45.4,45.5,45.4,45.48,118416.0,42.0828,42.1755,42.0828,42.157,118416.0
2023-05-16 14:50:00,45.48,45.54,45.47,45.51,124925.0,42.157,42.2126,42.1477,42.1848,124925.0
2023-05-16 15:00:00,45.51,45.56,45.5,45.52,138614.0,42.1848,42.2311,42.1755,42.194,138614.0
2023-05-16 15:10:00,45.53,45.57,45.5,45.51,132165.0,42.2033,42.2404,42.1755,42.1848,132165.0
2023-05-16 15:20:00,45.51,45.56,45.48,45.51,162409.0,42.1848,42.2311,42.157,42.1848,162409.0
2023-05-16 15:30:00,45.5,45.51,45.37,45.41,271978.0,42.1755,42.1848,42.055,42.0921,271978.0
2023-05-16 15:40:00,45.41,45.44,45.35,45.37,275446.0,42.0921,42.1199,42.0365,42.055,275446.0
2023-05-16 15:50:00,45.37,45.37,45.26,45.27,1000738.0,42.055,42.055,41.953,41.9623,1000738.0
2023-05-17 09:30:00,45.78,46.16,45.78,46.14,608600.0,42.435,42.7873,42.435,42.7687,608600.0
2023-05-17 09:40:00,46.15,46.24,46.02,46.04,369498.0,42.778,42.8614,42.6575,42.6761,369498.0
2023-05-17 09:50:00,46.04,46.32,45.9,46.08,545950.0,42.6761,42.9356,42.5463,42.7131,545950.0
2023-05-17 10:00:00,46.08,46.13,46.0,46.01,210221.0,42.7131,42.7595,42.639,42.6482,210221.0
2023-05-17 10:10:00,46.02,46.04,45.89,45.95,189878.0,42.6575,42.6761,42.537,42.5926,189878.0
2023-05-17 10:20:00,45.94,46.16,45.93,46.16,323808.0,42.5834,42.7873,42.5741,42.7873,323808.0
2023-05-17 10:30:00,46.16,46.18,46.08,46.13,169008.0,42.7873,42.8058,42.7131,42.7595,169008.0
2023-05-17 10:40:00,46.12,46.15,46.02,46.04,173490.0,42.7502,42.778,42.6575,42.6761,173490.0
2023-05-17 10:50:00,46.04,46.12,46.0,46.01,181590.0,42.6761,42.7502,42.639,42.6482,181590.0
2023-05-17 11:00:00,46.02,46.11,46.0,46.08,210160.0,42.6575,42.7409,42.639,42.7131,210160.0
2023-05-17 11:10:00,46.08,46.25,46.06,46.15,295344.0,42.7131,42.8707,42.6946,42.778,295344.0
2023-05-17 11:20:00,46.15,46.29,46.14,46.27,217115.0,42.778,42.9078,42.7687,42.8892,217115.0
2023-05-17 11:30:00,46.26,46.35,46.19,46.33,229604.0,42.88,42.9634,42.8151,42.9449,229604.0
2023-05-17 11:40:00,46.33,46.48,46.32,46.45,238262.0,42.9449,43.0839,42.9356,43.0561,238262.0
2023-05-17 11:50:00,46.45,46.49,46.36,46.39,163609.0,43.0561,43.0932,42.9727,43.0005,163609.0
2023-05-17 12:00:00,46.4,46.47,46.37,46.45,425984.0,43.0097,43.0746,42.9819,43.0561,425984.0
2023-05-17 12:10:00,46.45,46.54,46.39,46.53,550101.0,43.0561,43.1395,43.0005,43.1302,550101.0
2023-05-17 12:20:00,46.54,46.67,46.53,46.66,188528.0,43.1395,43.26,43.1302,43.2508,188528.0
2023-05-17 12:30:00,46.66,46.76,46.65,46.73,222909.0,43.2508,43.3434,43.2415,43.3156,222909.0
2023-05-17 12:40:00,46.74,46.93,46.72,46.91,275127.0,43.3249,43.501,43.3064,43.4825,275127.0
2023-05-17 12:50:00,46.91,46.94,46.84,46.93,248332.0,43.4825,43.5103,43.4176,43.501,248332.0
2023-05-17 13:00:00,46.92,47.11,46.92,47.04,307222.0,43.4918,43.6679,43.4918,43.603,307222.0
2023-05-17 13:10:00,47.04,47.04,46.8,46.81,382232.0,43.603,43.603,43.3805,43.3898,382232.0
2023-05-17 13:20:00,46.82,46.9,46.81,46.83,248465.0,43.3991,43.4732,43.3898,43.4083,248465.0
2023-05-17 13:30:00,46.83,46.97,46.83,46.94,156686.0,43.4083,43.5381,43.4083,43.5103,156686.0
2023-05-17 13:40:00,46.94,46.95,46.84,46.88,200401.0,43.5103,43.5196,43.4176,43.4547,200401.0
2023-05-17 13:50:00,46.89,46.93,46.85,46.89,189760.0,43.4639,43.501,43.4269,43.4639,189760.0
2023-05-17 14:00:00,46.89,46.93,46.82,46.88,219151.0,43.4639,43.501,43.3991,43.4547,219151.0
2023-05-17 14:10:00,46.88,47.03,46.88,47.01,209766.0,43.4547,43.5937,43.4547,43.5752,209766.0
2023-05-17 14:20:00,47.01,47.04,46.94,46.95,127954.0,43.5752,43.603,43.5103,43.5196,127954.0
2023-05-17 14:30:00,46.95,46.99,46.9,46.99,184305.0,43.5196,43.5566,43.4732,43.5566,184305.0
2023-05-17 14:40:00,46.99,47.05,46.95,47.05,206872.0,43.5566,43.6123,43.5196,43.6123,206872.0
2023-05-17 14:50:00,47.05,47.05,46.87,46.88,322702.0,43.6123,43.6123,43.4454,43.4547,322702.0
2023-05-17 15:00:00,46.87,46.95,46.85,46.92,403277.0,43.4454,43.5196,43.4269,43.4918,403277.0
2023-05-17 15:10:00,46.91,46.99,46.9,46.92,260440.0,43.4825,43.5566,43.4732,43.4918,260440.0
2023-05-17 15:20:00,46.93,46.95,46.87,46.95,238394.0,43.501,43.5196,43.4454,43.5196,238394.0
2023-05-17 15:30:00,46.95,47.0,46.88,46.92,471724.0,43.5196,43.5659,43.4547,43.4918,471724.0
2023-05-17 15:40:00,46.92,47.04,46.89,46.99,761608.0,43.4918,43.603,43.4639,43.5566,761608.0
2023-05-17 15:50:00,47.0,47.09,46.99,47.09,1385525.0,43.5659,43.6493,43.5566,43.6493,1385525.0
2023-05-18 09:30:00,46.98,46.98,46.59,46.81,841509.0,43.5474,43.5474,43.1859,43.3898,841509.0
2023-05-18 09:40:00,46.81,46.96,46.7,46.7,427588.0,43.3898,43.5288,43.2878,43.2878,427588.0
2023-05-18 09:50:00,46.7,46.7,46.34,46.36,395156.0,43.2878,43.2878,42.9541,42.9727,395156.0
2023-05-18 10:00:00,46.36,46.49,46.33,46.45,372276.0,42.9727,43.0932,42.9449,43.0561,372276.0
2023-05-18 10:10:00,46.46,46.64,46.45,46.63,255198.0,43.0654,43.2322,43.0561,43.2229,255198.0
2023-05-18 10:20:00,46.63,46.69,46.55,46.64,242800.0,43.2229,43.2786,43.1488,43.2322,242800.0
2023-05-18 10:30:00,46.64,46.67,46.43,46.52,329067.0,43.2322,43.26,43.0376,43.121,329067.0
2023-05-18 10:40:00,46.52,46.6,46.38,46.53,414311.0,43.121,43.1951,42.9912,43.1302,414311.0
2023-05-18 10:50:00,46.52,46.52,46.37,46.43,276081.0,43.121,43.121,42.9819,43.0376,276081.0
2023-05-18 11:00:00,46.43,46.47,46.3,46.33,305369.0,43.0376,43.0746,42.9171,42.9449,305369.0
2023-05-18 11:10:00,46.32,46.38,46.24,46.36,227844.0,42.9356,42.9912,42.8614,42.9727,227844.0
2023-05-18 11:20:00,46.36,46.38,46.26,46.36,230841.0,42.9727,42.9912,42.88,42.9727,230841.0
2023-05-18 11:30:00,46.36,46.39,46.25,46.28,147223.0,42.9727,43.0005,42.8707,42.8985,147223.0
2023-05-18 11:40:00,46.28,46.33,46.22,46.23,229163.0,42.8985,42.9449,42.8429,42.8522,229163.0
2023-05-18 11:50:00,46.23,46.31,46.11,46.18,548755.0,42.8522,42.9263,42.7409,42.8058,548755.0
2023-05-18 12:00:00,46.18,46.18,46.03,46.06,485478.0,42.8058,42.8058,42.6668,42.6946,485478.0
2023-05-18 12:10:00,46.06,46.09,45.92,46.02,495956.0,42.6946,42.7224,42.5648,42.6575,495956.0
2023-05-18 12:20:00,46.02,46.15,46.0,46.04,204404.0,42.6575,42.778,42.639,42.6761,204404.0
2023-05-18 12:30:00,46.04,46.08,45.98,46.04,200067.0,42.6761,42.7131,42.6204,42.6761,200067.0
2023-05-18 12:40:00,46.03,46.09,45.97,46.05,143988.0,42.6668,42.7224,42.6112,42.6853,143988.0
2023-05-18 12:50:00,46.05,46.09,45.98,46.07,149147.0,42.6853,42.7224,42.6204,42.7039,149147.0
2023-05-18 13:00:00,46.07,46.11,46.01,46.06,126301.0,42.7039,42.7409,42.6482,42.6946,126301.0
2023-05-18 13:10:00,46.06,46.15,46.03,46.13,154905.0,42.6946,42.778,42.6668,42.7595,154905.0
2023-05-18 13:20:00,46.12,46.2,46.07,46.08,241156.0,42.7502,42.8244,42.7039,42.7131,241156.0
2023-05-18 13:30:00,46.08,46.14,46.03,46.05,140999.0,42.7131,42.7687,42.6668,42.6853,140999.0
2023-05-18 13:40:00,46.04,46.04,45.94,46.0,152659.0,42.6761,42.6761,42.5834,42.639,152659.0
2023-05-18 13:50:00,45.99,46.02,45.86,45.89,264889.0,42.6297,42.6575,42.5092,42.537,264889.0
2023-05-18 14:00:00,45.9,46.01,45.89,46.01,250030.0,42.5463,42.6482,42.537,42.6482,250030.0
2023-05-18 14:10:00,46.01,46.02,45.95,45.98,202924.0,42.6482,42.6575,42.5926,42.6204,202924.0
2023-05-18 14:20:00,45.98,46.12,45.98,46.07,168857.0,42.6204,42.7502,42.6204,42.7039,168857.0
2023-05-18 14:30:00,46.07,46.1,46.04,46.07,132204.0,42.7039,42.7317,42.6761,42.7039,132204.0
2023-05-18 14:40:00,46.08,46.14,46.06,46.12,136992.0,42.7131,42.7687,42.6946,42.7502,136992.0
2023-05-18 14:50:00,46.12,46.16,46.1,46.14,188080.0,42.7502,42.7873,42.7317,42.7687,188080.0
2023-05-18 15:00:00,46.14,46.19,46.08,46.16,222814.0,42.7687,42.8151,42.7131,42.7873,222814.0
2023-05-18 15:10:00,46.16,46.2,46.13,46.19,190935.0,42.7873,42.8244,42.7595,42.8151,190935.0
2023-05-18 15:20:00,46.2,46.22,46.11,46.22,358817.0,42.8244,42.8429,42.7409,42.8429,358817.0
2023-05-18 15:30:00,46.22,46.3,46.22,46.27,299635.0,42.8429,42.9171,42.8429,42.8892,299635.0
2023-05-18 15:40:00,46.27,46.43,46.26,46.42,488063.0,42.8892,43.0376,42.88,43.0283,488063.0
2023-05-18 15:50:00,46.42,46.51,46.37,46.39,1641320.0,43.0283,43.1117,42.9819,43.0005,1641320.0
2023-05-19 09:30:00,46.46,46.71,46.44,46.5,885197.0,43.0654,43.2971,43.0468,43.1024,885197.0
2023-05-19 09:40:00,46.51,46.61,46.43,46.55,394306.0,43.1117,43.2044,43.0376,43.1488,394306.0
2023-05-19 09:50:00,46.54,46.73,46.46,46.59,275174.0,43.1395,43.3156,43.0654,43.1859,275174.0
2023-05-19 10:00:00,46.59,46.64,46.52,46.58,231114.0,43.1859,43.2322,43.121,43.1766,231114.0
2023-05-19 10:10:00,46.59,46.6,46.45,46.45,182436.0,43.1859,43.1951,43.0561,43.0561,182436.0
2023-05-19 10:20:00,46.45,46.58,46.43,46.58,239411.0,43.0561,43.1766,43.0376,43.1766,239411.0
2023-05-19 10:30:00,46.58,46.63,46.33,46.35,215930.0,43.1766,43.2229,42.9449,42.9634,215930.0
2023-05-19 10:40:00,46.34,46.42,46.33,46.4,143708.0,42.9541,43.0283,42.9449,43.0097,143708.0
2023-05-19 10:50:00,46.4,46.54,46.4,46.52,161944.0,43.0097,43.1395,43.0097,43.121,161944.0
2023-05-19 11:00:00,46.52,46.52,46.33,46.34,147204.0,43.121,43.121,42.9449,42.9541,147204.0
2023-05-19 11:10:00,46.33,46.36,45.87,45.92,538908.0,42.9449,42.9727,42.5185,42.5648,538908.0
2023-05-19 11:20:00,45.92,46.12,45.92,45.95,286335.0,42.5648,42.7502,42.5648,42.5926,286335.0
2023-05-19 11:30:00,45.95,45.99,45.76,45.85,215352.0,42.5926,42.6297,42.4165,42.4999,215352.0
2023-05-19 11:40:00,45.84,46.0,45.76,45.97,254861.0,42.4907,42.639,42.4165,42.6112,254861.0
2023-05-19 11:50:00,45.97,46.02,45.83,45.86,277017.0,42.6112,42.6575,42.4814,42.5092,277017.0
2023-05-19 12:00:00,45.85,45.95,45.82,45.89,196464.0,42.4999,42.5926,42.4721,42.537,196464.0
2023-05-19 12:10:00,45.91,46.01,45.89,45.99,174413.0,42.5555,42.6482,42.537,42.6297,174413.0
2023-05-19 12:20:00,45.98,46.01,45.93,45.94,94478.0,42.6204,42.6482,42.5741,42.5834,94478.0
2023-05-19 12:30:00,45.93,45.93,45.76,45.92,303218.0,42.5741,42.5741,42.4165,42.5648,303218.0
2023-05-19 12:40:00,45.92,45.98,45.88,45.94,222573.0,42.5648,42.6204,42.5277,42.5834,222573.0
2023-05-19 12:50:00,45.93,45.96,45.87,45.91,245357.0,42.5741,42.6019,42.5185,42.5555,245357.0
2023-05-19 13:00:00,45.92,46.03,45.92,45.98,155437.0,42.5648,42.6668,42.5648,42.6204,155437.0
2023-05-19 13:10:00,45.98,46.0,45.93,45.96,127580.0,42.6204,42.639,42.5741,42.6019,127580.0
2023-05-19 13:20:00,45.97,45.97,45.87,45.91,147363.0,42.6112,42.6112,42.5185,42.5555,147363.0
2023-05-19 13:30:00,45.92,45.94,45.81,45.85,171583.0,42.5648,42.5834,42.4629,42.4999,171583.0
2023-05-19 13:40:00,45.85,45.87,45.77,45.79,432067.0,42.4999,42.5185,42.4258,42.4443,432067.0
2023-05-19 13:50:00,45.78,45.82,45.71,45.72,222282.0,42.435,42.4721,42.3702,42.3794,222282.0
2023-05-19 14:00:00,45.72,45.75,45.67,45.73,481480.0,42.3794,42.4072,42.3331,42.3887,481480.0
2023-05-19 14:10:00,45.73,45.79,45.66,45.77,213207.0,42.3887,42.4443,42.3238,42.4258,213207.0
2023-05-19 14:20:00,45.78,45.81,45.65,45.68,335047.0,42.435,42.4629,42.3145,42.3424,335047.0
2023-05-19 14:30:00,45.67,45.77,45.62,45.77,311852.0,42.3331,42.4258,42.2867,42.4258,311852.0
2023-05-19 14:40:00,45.77,45.8,45.7,45.75,181899.0,42.4258,42.4536,42.3609,42.4072,181899.0
2023-05-19 14:50:00,45.75,45.81,45.68,45.78,381511.0,42.4072,42.4629,42.3424,42.435,381511.0
2023-05-19 15:00:00,45.77,45.79,45.68,45.75,183685.0,42.4258,42.4443,42.3424,42.4072,183685.0
2023-05-19 15:10:00,45.75,45.8,45.74,45.79,127022.0,42.4072,42.4536,42.398,42.4443,127022.0
2023-05-19 15:20:00,45.78,45.81,45.71,45.73,176585.0,42.435,42.4629,42.3702,42.3887,176585.0
2023-05-19 15:30:00,45.73,45.75,45.65,45.73,288897.0,42.3887,42.4072,42.3145,42.3887,288897.0
2023-05-19 15:40:00,45.73,45.76,45.7,45.73,405491.0,42.3887,42.4165,42.3609,42.3887,405491.0
2023-05-19 15:50:00,45.73,45.85,45.69,45.7,1335576.0,42.3887,42.4999,42.3516,42.3609,1335576.0
2023-05-22 09:30:00,45.97,46.09,45.85,46.0,509472.0,42.6112,42.7224,42.4999,42.639,509472.0
2023-05-22 09:40:00,46.0,46.1,45.64,45.72,334215.0,42.639,42.7317,42.3053,42.3794,334215.0
2023-05-22 09:50:00,45.73,45.79,45.59,45.63,236259.0,42.3887,42.4443,42.2589,42.296,236259.0
2023-05-22 10:00:00,45.63,45.69,45.45,45.5,342658.0,42.296,42.3516,42.1292,42.1755,342658.0
2023-05-22 10:10:00,45.5,45.79,45.49,45.78,404943.0,42.1755,42.4443,42.1662,42.435,404943.0
2023-05-22 10:20:00,45.78,45.92,45.66,45.91,289694.0,42.435,42.5648,42.3238,42.5555,289694.0
2023-05-22 10:30:00,45.91,45.95,45.8,45.86,268809.0,42.5555,42.5926,42.4536,42.5092,268809.0
2023-05-22 10:40:00,45.85,45.86,45.65,45.67,149871.0,42.4999,42.5092,42.3145,42.3331,149871.0
2023-05-22 10:50:00,45.67,45.74,45.51,45.61,242898.0,42.3331,42.398,42.1848,42.2775,242898.0
2023-05-22 11:00:00,45.61,45.77,45.6,45.76,247927.0,42.2775,42.4258,42.2682,42.4165,247927.0
2023-05-22 11:10:00,45.76,45.76,45.58,45.64,260384.0,42.4165,42.4165,42.2497,42.3053,260384.0
2023-05-22 11:20:00,45.64,45.78,45.58,45.76,325225.0,42.3053,42.435,42.2497,42.4165,325225.0
2023-05-22 11:30:00,45.76,45.82,45.7,45.72,192269.0,42.4165,42.4721,42.3609,42.3794,192269.0
2023-05-22 11:40:00,45.71,45.86,45.7,45.83,145540.0,42.3702,42.5092,42.3609,42.4814,145540.0
2023-05-22 11:50:00,45.82,45.88,45.81,45.88,131171.0,42.4721,42.5277,42.4629,42.5277,131171.0
2023-05-22 12:00:00,45.88,45.95,45.82,45.84,140243.0,42.5277,42.5926,42.4721,42.4907,140243.0
2023-05-22 12:10:00,45.84,45.85,45.71,45.79,176934.0,42.4907,42.4999,42.3702,42.4443,176934.0
2023-05-22 12:20:00,45.79,45.79,45.68,45.77,237847.0,42.4443,42.4443,42.3424,42.4258,237847.0
2023-05-22 12:30:00,45.76,45.8,45.7,45.78,116257.0,42.4165,42.4536,42.3609,42.435,116257.0
2023-05-22 12:40:00,45.78,45.8,45.73,45.75,94384.0,42.435,42.4536,42.3887,42.4072,94384.0
2023-05-22 12:50:00,45.75,45.8,45.73,45.75,110559.0,42.4072,42.4536,42.3887,42.4072,110559.0
2023-05-22 13:00:00,45.75,45.83,45.74,45.8,153110.0,42.4072,42.4814,42.398,42.4536,153110.0
2023-05-22 13:10:00,45.8,45.83,45.63,45.76,258893.0,42.4536,42.4814,42.296,42.4165,258893.0
2023-05-22 13:20:00,45.76,45.78,45.71,45.72,97206.0,42.4165,42.435,42.3702,42.3794,97206.0
2023-05-22 13:30:00,45.72,45.79,45.69,45.74,178286.0,42.3794,42.4443,42.3516,42.398,178286.0
2023-05-22 13:40:00,45.74,45.8,45.74,45.77,76283.0,42.398,42.4536,42.398,42.4258,76283.0
2023-05-22 13:50:00,45.77,45.78,45.71,45.74,75471.0,42.4258,42.435,42.3702,42.398,75471.0
2023-05-22 14:00:00,45.75,45.8,45.73,45.75,91541.0,42.4072,42.4536,42.3887,42.4072,91541.0
2023-05-22 14:10:00,45.73,45.76,45.68,45.75,66192.0,42.3887,42.4165,42.3424,42.4072,66192.0
2023-05-22 14:20:00,45.75,45.8,45.71,45.79,111805.0,42.4072,42.4536,42.3702,42.4443,111805.0
2023-05-22 14:30:00,45.8,45.8,45.74,45.8,114993.0,42.4536,42.4536,42.398,42.4536,114993.0
2023-05-22 14:40:00,45.8,45.9,45.77,45.9,105721.0,42.4536,42.5463,42.4258,42.5463,105721.0
2023-05-22 14:50:00,45.9,45.94,45.82,45.89,164018.0,42.5463,42.5834,42.4721,42.537,164018.0
2023-05-22 15:00:00,45.89,45.94,45.87,45.91,102201.0,42.537,42.5834,42.5185,42.5555,102201.0
2023-05-22 15:10:00,45.9,45.94,45.87,45.9,165051.0,42.5463,42.5834,42.5185,42.5463,165051.0
2023-05-22 15:20:00,45.91,45.91,45.78,45.83,172024.0,42.5555,42.5555,42.435,42.4814,172024.0
2023-05-22 15:30:00,45.83,45.86,45.75,45.78,243352.0,42.4814,42.5092,42.4072,42.435,243352.0
2023-05-22 15:40:00,45.77,45.8,45.72,45.73,304950.0,42.4258,42.4536,42.3794,42.3887,304950.0
2023-05-22 15:50:00,45.74,45.82,45.73,45.8,821748.0,42.398,42.4721,42.3887,42.4536,821748.0
2023-05-23 09:30:00,45.84,46.31,45.8,46.19,725309.0,42.4907,42.9263,42.4536,42.8151,725309.0
2023-05-23 09:40:00,46.19,46.54,46.17,46.52,513101.0,42.8151,43.1395,42.7966,43.121,513101.0
2023-05-23 09:50:00,46.51,46.54,46.36,46.43,432833.0,43.1117,43.1395,42.9727,43.0376,432833.0
2023-05-23 10:00:00,46.43,46.48,46.33,46.48,268310.0,43.0376,43.0839,42.9449,43.0839,268310.0
2023-05-23 10:10:00,46.47,46.5,46.27,46.28,147085.0,43.0746,43.1024,42.8892,42.8985,147085.0
2023-05-23 10:20:00,46.29,46.46,46.23,46.43,136805.0,42.9078,43.0654,42.8522,43.0376,136805.0
2023-05-23 10:30:00,46.43,46.49,46.38,46.45,202635.0,43.0376,43.0932,42.9912,43.0561,202635.0
2023-05-23 10:40:00,46.45,46.49,46.25,46.29,169451.0,43.0561,43.0932,42.8707,42.9078,169451.0
2023-05-23 10:50:00,46.28,46.29,46.18,46.26,300178.0,42.8985,42.9078,42.8058,42.88,300178.0
2023-05-23 11:00:00,46.26,46.35,46.21,46.32,170420.0,42.88,42.9634,42.8336,42.9356,170420.0
2023-05-23 11:10:00,46.33,46.34,46.27,46.29,147493.0,42.9449,42.9541,42.8892,42.9078,147493.0
2023-05-23 11:20:00,46.3,46.43,46.28,46.4,160145.0,42.9171,43.0376,42.8985,43.0097,160145.0
2023-05-23 11:30:00,46.4,46.53,46.37,46.48,266765.0,43.0097,43.1302,42.9819,43.0839,266765.0
2023-05-23 11:40:00,46.49,46.54,46.42,46.53,151284.0,43.0932,43.1395,43.0283,43.1302,151284.0
2023-05-23 11:50:00,46.53,46.7,46.52,46.65,267688.0,43.1302,43.2878,43.121,43.2415,267688.0
2023-05-23 12:00:00,46.65,46.82,46.63,46.67,519993.0,43.2415,43.3991,43.2229,43.26,519993.0
2023-05-23 12:10:00,46.66,46.69,46.46,46.5,489928.0,43.2508,43.2786,43.0654,43.1024,489928.0
2023-05-23 12:20:00,46.5,46.63,46.48,46.59,168327.0,43.1024,43.2229,43.0839,43.1859,168327.0
2023-05-23 12:30:00,46.6,46.63,46.38,46.46,259075.0,43.1951,43.2229,42.9912,43.0654,259075.0
2023-05-23 12:40:00,46.45,46.46,46.32,46.39,197703.0,43.0561,43.0654,42.9356,43.0005,197703.0
2023-05-23 12:50:00,46.39,46.42,46.3,46.34,219935.0,43.0005,43.0283,42.9171,42.9541,219935.0
2023-05-23 13:00:00,46.34,46.47,46.33,46.46,96084.0,42.9541,43.0746,42.9449,43.0654,96084.0
2023-05-23 13:10:00,46.46,46.67,46.46,46.63,175633.0,43.0654,43.26,43.0654,43.2229,175633.0
2023-05-23 13:20:00,46.64,46.66,46.41,46.41,271219.0,43.2322,43.2508,43.019,43.019,271219.0
2023-05-23 13:30:00,46.41,46.42,46.25,46.41,289023.0,43.019,43.0283,42.8707,43.019,289023.0
2023-05-23 13:40:00,46.41,46.46,46.28,46.29,182549.0,43.019,43.0654,42.8985,42.9078,182549.0
2023-05-23 13:50:00,46.28,46.36,46.25,46.34,75743.0,42.8985,42.9727,42.8707,42.9541,75743.0
2023-05-23 14:00:00,46.33,46.43,46.31,46.35,109643.0,42.9449,43.0376,42.9263,42.9634,109643.0
2023-05-23 14:10:00,46.34,46.36,46.2,46.21,146892.0,42.9541,42.9727,42.8244,42.8336,146892.0
2023-05-23 14:20:00,46.21,46.23,46.04,46.05,245303.0,42.8336,42.8522,42.6761,42.6853,245303.0
2023-05-23 14:30:00,46.05,46.18,46.0,46.02,192694.0,42.6853,42.8058,42.639,42.6575,192694.0
2023-05-23 14:40:00,46.02,46.08,45.96,45.97,222083.0,42.6575,42.7131,42.6019,42.6112,222083.0
2023-05-23 14:50:00,45.97,46.08,45.96,46.07,98884.0,42.6112,42.7131,42.6019,42.7039,98884.0
2023-05-23 15:00:00,46.07,46.08,45.94,46.0,240229.0,42.7039,42.7131,42.5834,42.639,240229.0
2023-05-23 15:10:00,46.0,46.06,45.88,45.89,168719.0,42.639,42.6946,42.5277,42.537,168719.0
2023-05-23 15:20:00,45.89,46.03,45.87,46.02,165880.0,42.537,42.6668,42.5185,42.6575,165880.0
2023-05-23 15:30:00,46.01,46.05,45.95,45.98,221019.0,42.6482,42.6853,42.5926,42.6204,221019.0
2023-05-23 15:40:00,45.98,46.05,45.95,45.99,390037.0,42.6204,42.6853,42.5926,42.6297,390037.0
2023-05-23 15:50:00,45.99,46.01,45.89,45.9,770119.0,42.6297,42.6482,42.537,42.5463,770119.0
2023-05-24 09:30:00,45.16,45.24,44.26,44.43,1772089.0,41.8603,41.9345,41.0261,41.1837,1772089.0
2023-05-24 09:40:00,44.43,44.52,44.21,44.5,1407565.0,41.1837,41.2671,40.9798,41.2486,1407565.0
2023-05-24 09:50:00,44.5,44.56,44.31,44.47,702698.0,41.2486,41.3042,41.0725,41.2208,702698.0
2023-05-24 10:00:00,44.47,44.56,44.37,44.4,505573.0,41.2208,41.3042,41.1281,41.1559,505573.0
2023-05-24 10:10:00,44.4,44.55,44.39,44.47,585964.0,41.1559,41.2949,41.1466,41.2208,585964.0
2023-05-24 10:20:00,44.47,44.49,44.27,44.3,790665.0,41.2208,41.2393,41.0354,41.0632,790665.0
2023-05-24 10:30:00,44.3,44.51,44.26,44.43,571156.0,41.0632,41.2578,41.0261,41.1837,571156.0
2023-05-24 10:40:00,44.43,44.51,44.33,44.37,292492.0,41.1837,41.2578,41.091,41.1281,292492.0
2023-05-24 10:50:00,44.37,44.51,44.3,44.48,477651.0,41.1281,41.2578,41.0632,41.23,477651.0
2023-05-24 11:00:00,44.48,44.5,44.37,44.43,265298.0,41.23,41.2486,41.1281,41.1837,265298.0
2023-05-24 11:10:00,44.43,44.54,44.41,44.54,363004.0,41.1837,41.2856,41.1651,41.2856,363004.0
2023-05-24 11:20:00,44.54,44.77,44.53,44.63,358644.0,41.2856,41.4988,41.2764,41.3691,358644.0
2023-05-24 11:30:00,44.63,44.7,44.5,44.63,459602.0,41.3691,41.434,41.2486,41.3691,459602.0
2023-05-24 11:40:00,44.64,44.68,44.5,44.51,538597.0,41.3783,41.4154,41.2486,41.2578,538597.0
2023-05-24 11:50:00,44.51,44.58,44.44,44.47,220781.0,41.2578,41.3227,41.193,41.2208,220781.0
2023-05-24 12:00:00,44.48,44.58,44.47,44.54,199958.0,41.23,41.3227,41.2208,41.2856,199958.0
2023-05-24 12:10:00,44.55,44.55,44.47,44.49,238655.0,41.2949,41.2949,41.2208,41.2393,238655.0
2023-05-24 12:20:00,44.49,44.54,44.45,44.52,135144.0,41.2393,41.2856,41.2022,41.2671,135144.0
2023-05-24 12:30:00,44.52,44.6,44.49,44.59,201873.0,41.2671,41.3413,41.2393,41.332,201873.0
2023-05-24 12:40:00,44.59,44.65,44.52,44.53,241916.0,41.332,41.3876,41.2671,41.2764,241916.0
2023-05-24 12:50:00,44.53,44.65,44.51,44.64,233384.0,41.2764,41.3876,41.2578,41.3783,233384.0
2023-05-24 13:00:00,44.64,44.64,44.47,44.5,219980.0,41.3783,41.3783,41.2208,41.2486,219980.0
2023-05-24 13:10:00,44.5,44.54,44.44,44.51,134473.0,41.2486,41.2856,41.193,41.2578,134473.0
2023-05-24 13:20:00,44.5,44.56,44.4,44.47,349359.0,41.2486,41.3042,41.1559,41.2208,349359.0
2023-05-24 13:30:00,44.46,44.53,44.45,44.5,222579.0,41.2115,41.2764,41.2022,41.2486,222579.0
2023-05-24 13:40:00,44.5,44.62,44.49,44.55,234899.0,41.2486,41.3598,41.2393,41.2949,234899.0
2023-05-24 13:50:00,44.56,44.61,44.52,44.56,125017.0,41.3042,41.3505,41.2671,41.3042,125017.0
2023-05-24 14:00:00,44.57,44.62,44.53,44.53,247768.0,41.3135,41.3598,41.2764,41.2764,247768.0
2023-05-24 14:10:00,44.53,44.58,44.46,44.53,226557.0,41.2764,41.3227,41.2115,41.2764,226557.0
2023-05-24 14:20:00,44.53,44.58,44.5,44.52,174724.0,41.2764,41.3227,41.2486,41.2671,174724.0
2023-05-24 14:30:00,44.52,44.63,44.5,44.58,350693.0,41.2671,41.3691,41.2486,41.3227,350693.0
2023-05-24 14:40:00,44.59,44.63,44.55,44.58,167464.0,41.332,41.3691,41.2949,41.3227,167464.0
2023-05-24 14:50:00,44.57,44.58,44.53,44.57,439300.0,41.3135,41.3227,41.2764,41.3135,439300.0
2023-05-24 15:00:00,44.57,44.6,44.5,44.59,288082.0,41.3135,41.3413,41.2486,41.332,288082.0
2023-05-24 15:10:00,44.58,44.67,44.55,44.66,313346.0,41.3227,41.4062,41.2949,41.3969,313346.0
2023-05-24 15:20:00,44.66,44.7,44.59,44.62,484283.0,41.3969,41.434,41.332,41.3598,484283.0
2023-05-24 15:30:00,44.61,44.77,44.58,44.61,626602.0,41.3505,41.4988,41.3227,41.3505,626602.0
2023-05-24 15:40:00,44.61,44.63,44.54,44.61,676497.0,41.3505,41.3691,41.2856,41.3505,676497.0
2023-05-24 15:50:00,44.61,44.61,44.48,44.51,2126343.0,41.3505,41.3505,41.23,41.2578,2126343.0
2023-05-25 09:30:00,44.3,44.6,44.07,44.37,794481.0,41.0632,41.3413,40.85,41.1281,794481.0
2023-05-25 09:40:00,44.36,44.68,44.24,44.53,617960.0,41.1188,41.4154,41.0076,41.2764,617960.0
2023-05-25 09:50:00,44.53,44.8,44.45,44.67,435927.0,41.2764,41.5267,41.2022,41.4062,435927.0
2023-05-25 10:00:00,44.68,44.78,44.47,44.47,421517.0,41.4154,41.5081,41.2208,41.2208,421517.0
2023-05-25 10:10:00,44.48,44.56,44.29,44.41,235843.0,41.23,41.3042,41.0539,41.1651,235843.0
2023-05-25 10:20:00,44.41,44.62,44.38,44.55,275178.0,41.1651,41.3598,41.1373,41.2949,275178.0
2023-05-25 10:30:00,44.56,44.65,44.49,44.63,253207.0,41.3042,41.3876,41.2393,41.3691,253207.0
2023-05-25 10:40:00,44.64,44.72,44.57,44.64,256016.0,41.3783,41.4525,41.3135,41.3783,256016.0
2023-05-25 10:50:00,44.65,44.74,44.59,44.63,207782.0,41.3876,41.471,41.332,41.3691,207782.0
2023-05-25 11:00:00,44.63,44.63,44.48,44.5,217007.0,41.3691,41.3691,41.23,41.2486,217007.0
2023-05-25 11:10:00,44.5,44.51,44.25,44.26,329661.0,41.2486,41.2578,41.0168,41.0261,329661.0
2023-05-25 11:20:00,44.27,44.33,44.15,44.19,310327.0,41.0354,41.091,40.9241,40.9612,310327.0
2023-05-25 11:30:00,44.19,44.19,43.94,43.96,587622.0,40.9612,40.9612,40.7295,40.748,587622.0
2023-05-25 11:40:00,43.96,44.04,43.9,44.01,514603.0,40.748,40.8222,40.6924,40.7944,514603.0
2023-05-25 11:50:00,44.0,44.08,43.95,43.96,267127.0,40.7851,40.8593,40.7388,40.748,267127.0
2023-05-25 12:00:00,43.96,44.1,43.95,44.09,204316.0,40.748,40.8778,40.7388,40.8685,204316.0
2023-05-25 12:10:00,44.1,44.13,44.04,44.09,226299.0,40.8778,40.9056,40.8222,40.8685,226299.0
2023-05-25 12:20:00,44.1,44.11,44.0,44.04,302458.0,40.8778,40.8871,40.7851,40.8222,302458.0
2023-05-25 12:30:00,44.04,44.14,44.01,44.12,248315.0,40.8222,40.9149,40.7944,40.8963,248315.0
2023-05-25 12:40:00,44.12,44.15,44.05,44.1,175073.0,40.8963,40.9241,40.8315,40.8778,175073.0
2023-05-25 12:50:00,44.1,44.14,43.98,44.0,343272.0,40.8778,40.9149,40.7666,40.7851,343272.0
2023-05-25 13:00:00,44.0,44.0,43.88,43.94,266686.0,40.7851,40.7851,40.6739,40.7295,266686.0
2023-05-25 13:10:00,43.95,44.05,43.93,44.04,185604.0,40.7388,40.8315,40.7202,40.8222,185604.0
2023-05-25 13:20:00,44.05,44.1,44.02,44.06,190724.0,40.8315,40.8778,40.8036,40.8407,190724.0
2023-05-25 13:30:00,44.05,44.08,43.94,44.07,372556.0,40.8315,40.8593,40.7295,40.85,372556.0
2023-05-25 13:40:00,44.08,44.16,44.02,44.15,315641.0,40.8593,40.9334,40.8036,40.9241,315641.0
2023-05-25 13:50:00,44.16,44.2,44.03,44.18,282390.0,40.9334,40.9705,40.8129,40.952,282390.0
2023-05-25 14:00:00,44.18,44.38,44.12,44.16,293375.0,40.952,41.1373,40.8963,40.9334,293375.0
2023-05-25 14:10:00,44.17,44.25,44.13,44.22,154930.0,40.9427,41.0168,40.9056,40.989,154930.0
2023-05-25 14:20:00,44.22,44.3,44.18,44.27,179089.0,40.989,41.0632,40.952,41.0354,179089.0
2023-05-25 14:30:00,44.27,44.28,44.13,44.15,203199.0,41.0354,41.0446,40.9056,40.9241,203199.0
2023-05-25 14:40:00,44.14,44.18,44.06,44.14,217029.0,40.9149,40.952,40.8407,40.9149,217029.0
2023-05-25 14:50:00,44.14,44.19,44.1,44.15,133005.0,40.9149,40.9612,40.8778,40.9241,133005.0
2023-05-25 15:00:00,44.15,44.26,44.14,44.22,336681.0,40.9241,41.0261,40.9149,40.989,336681.0
2023-05-25 15:10:00,44.21,44.27,44.16,44.23,214175.0,40.9798,41.0354,40.9334,40.9983,214175.0
2023-05-25 15:20:00,44.23,44.32,44.22,44.29,210736.0,40.9983,41.0817,40.989,41.0539,210736.0
2023-05-25 15:30:00,44.29,44.35,44.23,44.29,235598.0,41.0539,41.1095,40.9983,41.0539,235598.0
2023-05-25 15:40:00,44.29,44.32,44.25,44.26,377358.0,41.0539,41.0817,41.0168,41.0261,377358.0
2023-05-25 15:50:00,44.25,44.29,44.2,44.24,1204950.0,41.0168,41.0539,40.9705,41.0076,1204950.0
2023-05-26 09:30:00,44.46,44.46,44.04,44.11,538069.0,41.2115,41.2115,40.8222,40.8871,538069.0
2023-05-26 09:40:00,44.11,44.23,44.0,44.01,509180.0,40.8871,40.9983,40.7851,40.7944,509180.0
2023-05-26 09:50:00,44.01,44.13,43.99,44.05,573791.0,40.7944,40.9056,40.7758,40.8315,573791.0
2023-05-26 10:00:00,44.06,44.3,44.02,44.29,371437.0,40.8407,41.0632,40.8036,41.0539,371437.0
2023-05-26 10:10:00,44.29,44.43,44.25,44.43,326531.0,41.0539,41.1837,41.0168,41.1837,326531.0
2023-05-26 10:20:00,44.43,44.54,44.39,44.47,360192.0,41.1837,41.2856,41.1466,41.2208,360192.0
2023-05-26 10:30:00,44.48,44.59,44.42,44.54,197243.0,41.23,41.332,41.1744,41.2856,197243.0
2023-05-26 10:40:00,44.54,44.55,44.4,44.45,294673.0,41.2856,41.2949,41.1559,41.2022,294673.0
2023-05-26 10:50:00,44.45,44.48,44.35,44.36,272535.0,41.2022,41.23,41.1095,41.1188,272535.0
2023-05-26 11:00:00,44.36,44.42,44.3,44.37,263481.0,41.1188,41.1744,41.0632,41.1281,263481.0
2023-05-26 11:10:00,44.37,44.44,44.31,44.37,248629.0,41.1281,41.193,41.0725,41.1281,248629.0
2023-05-26 11:20:00,44.37,44.41,44.26,44.27,292642.0,41.1281,41.1651,41.0261,41.0354,292642.0
2023-05-26 11:30:00,44.27,44.38,44.26,44.32,170470.0,41.0354,41.1373,41.0261,41.0817,170470.0
2023-05-26 11:40:00,44.31,44.42,44.3,44.37,180561.0,41.0725,41.1744,41.0632,41.1281,180561.0
2023-05-26 11:50:00,44.36,44.42,44.33,44.35,88310.0,41.1188,41.1744,41.091,41.1095,88310.0
2023-05-26 12:00:00,44.35,44.56,44.34,44.53,187061.0,41.1095,41.3042,41.1003,41.2764,187061.0
2023-05-26 12:10:00,44.53,44.56,44.39,44.41,135337.0,41.2764,41.3042,41.1466,41.1651,135337.0
2023-05-26 12:20:00,44.4,44.52,44.4,44.51,104291.0,41.1559,41.2671,41.1559,41.2578,104291.0
2023-05-26 12:30:00,44.51,44.56,44.43,44.44,187915.0,41.2578,41.3042,41.1837,41.193,187915.0
2023-05-26 12:40:00,44.43,44.45,44.34,44.34,109824.0,41.1837,41.2022,41.1003,41.1003,109824.0
2023-05-26 12:50:00,44.35,44.42,44.32,44.37,126568.0,41.1095,41.1744,41.0817,41.1281,126568.0
2023-05-26 13:00:00,44.38,44.43,44.37,44.41,106939.0,41.1373,41.1837,41.1281,41.1651,106939.0
2023-05-26 13:10:00,44.41,44.45,44.33,44.37,69105.0,41.1651,41.2022,41.091,41.1281,69105.0
2023-05-26 13:20:00,44.38,44.44,44.37,44.43,182903.0,41.1373,41.193,41.1281,41.1837,182903.0
2023-05-26 13:30:00,44.42,44.48,44.4,44.41,115882.0,41.1744,41.23,41.1559,41.1651,115882.0
2023-05-26 13:40:00,44.41,44.41,44.34,44.4,90831.0,41.1651,41.1651,41.1003,41.1559,90831.0
2023-05-26 13:50:00,44.4,44.42,44.37,44.39,88823.0,41.1559,41.1744,41.1281,41.1466,88823.0
2023-05-26 14:00:00,44.39,44.43,44.36,44.41,135726.0,41.1466,41.1837,41.1188,41.1651,135726.0
2023-05-26 14:10:00,44.41,44.52,44.41,44.5,125599.0,41.1651,41.2671,41.1651,41.2486,125599.0
2023-05-26 14:20:00,44.5,44.58,44.5,44.57,97532.0,41.2486,41.3227,41.2486,41.3135,97532.0
2023-05-26 14:30:00,44.57,44.6,44.54,44.6,152405.0,41.3135,41.3413,41.2856,41.3413,152405.0
2023-05-26 14:40:00,44.59,44.62,44.53,44.55,162587.0,41.332,41.3598,41.2764,41.2949,162587.0
2023-05-26 14:50:00,44.56,44.6,44.53,44.54,135393.0,41.3042,41.3413,41.2764,41.2856,135393.0
2023-05-26 15:00:00,44.55,44.61,44.55,44.6,145822.0,41.2949,41.3505,41.2949,41.3413,145822.0
2023-05-26 15:10:00,44.6,44.6,44.51,44.57,189861.0,41.3413,41.3413,41.2578,41.3135,189861.0
2023-05-26 15:20:00,44.56,44.6,44.5,44.52,151302.0,41.3042,41.3413,41.2486,41.2671,151302.0
2023-05-26 15:30:00,44.52,44.56,44.5,44.54,165900.0,41.2671,41.3042,41.2486,41.2856,165900.0
2023-05-26 15:40:00,44.54,44.62,44.53,44.61,355927.0,41.2856,41.3598,41.2764,41.3505,355927.0
2023-05-26 15:50:00,44.61,44.65,44.55,44.6,780365.0,41.3505,41.3876,41.2949,41.3413,780365.0
2023-05-30 09:30:00,44.73,44.89,44.6,44.61,702232.0,41.4618,41.6101,41.3413,41.3505,702232.0
2023-05-30 09:40:00,44.61,44.62,44.33,44.55,480600.0,41.3505,41.3598,41.091,41.2949,480600.0
2023-05-30 09:50:00,44.56,44.76,44.41,44.6,447275.0,41.3042,41.4896,41.1651,41.3413,447275.0
2023-05-30 10:00:00,44.58,44.62,44.28,44.37,338004.0,41.3227,41.3598,41.0446,41.1281,338004.0
2023-05-30 10:10:00,44.37,44.6,44.29,44.6,306993.0,41.1281,41.3413,41.0539,41.3413,306993.0
2023-05-30 10:20:00,44.6,44.7,44.31,44.39,237259.0,41.3413,41.434,41.0725,41.1466,237259.0
2023-05-30 10:30:00,44.39,44.52,44.34,44.43,247375.0,41.1466,41.2671,41.1003,41.1837,247375.0
2023-05-30 10:40:00,44.43,44.59,44.42,44.47,222795.0,41.1837,41.332,41.1744,41.2208,222795.0
2023-05-30 10:50:00,44.47,44.48,44.35,44.45,226833.0,41.2208,41.23,41.1095,41.2022,226833.0
2023-05-30 11:00:00,44.45,44.57,44.43,44.45,164554.0,41.2022,41.3135,41.1837,41.2022,164554.0
2023-05-30 11:10:00,44.44,44.45,44.31,44.33,180044.0,41.193,41.2022,41.0725,41.091,180044.0
2023-05-30 11:20:00,44.33,44.34,44.24,44.3,218370.0,41.091,41.1003,41.0076,41.0632,218370.0
2023-05-30 11:30:00,44.3,44.36,44.28,44.33,142077.0,41.0632,41.1188,41.0446,41.091,142077.0
2023-05-30 11:40:00,44.33,44.4,44.29,44.34,138186.0,41.091,41.1559,41.0539,41.1003,138186.0
2023-05-30 11:50:00,44.34,44.46,44.31,44.44,127430.0,41.1003,41.2115,41.0725,41.193,127430.0
2023-05-30 12:00:00,44.44,44.46,44.32,44.37,79082.0,41.193,41.2115,41.0817,41.1281,79082.0
2023-05-30 12:10:00,44.37,44.47,44.33,44.45,118733.0,41.1281,41.2208,41.091,41.2022,118733.0
2023-05-30 12:20:00,44.46,44.47,44.39,44.43,100946.0,41.2115,41.2208,41.1466,41.1837,100946.0
2023-05-30 12:30:00,44.44,44.47,44.37,44.38,126086.0,41.193,41.2208,41.1281,41.1373,126086.0
2023-05-30 12:40:00,44.38,44.39,44.3,44.33,133169.0,41.1373,41.1466,41.0632,41.091,133169.0
2023-05-30 12:50:00,44.32,44.43,44.31,44.43,105170.0,41.0817,41.1837,41.0725,41.1837,105170.0
2023-05-30 13:00:00,44.43,44.44,44.37,44.38,122229.0,41.1837,41.193,41.1281,41.1373,122229.0
2023-05-30 13:10:00,44.38,44.41,44.34,44.4,68401.0,41.1373,41.1651,41.1003,41.1559,68401.0
2023-05-30 13:20:00,44.4,44.43,44.26,44.29,89607.0,41.1559,41.1837,41.0261,41.0539,89607.0
2023-05-30 13:30:00,44.28,44.33,44.25,44.31,114719.0,41.0446,41.091,41.0168,41.0725,114719.0
2023-05-30 13:40:00,44.3,44.37,44.27,44.36,197569.0,41.0632,41.1281,41.0354,41.1188,197569.0
2023-05-30 13:50:00,44.36,44.36,44.28,44.32,111487.0,41.1188,41.1188,41.0446,41.0817,111487.0
2023-05-30 14:00:00,44.32,44.37,44.3,44.34,147229.0,41.0817,41.1281,41.0632,41.1003,147229.0
2023-05-30 14:10:00,44.34,44.43,44.33,44.43,94134.0,41.1003,41.1837,41.091,41.1837,94134.0
2023-05-30 14:20:00,44.43,44.47,44.4,44.46,170590.0,41.1837,41.2208,41.1559,41.2115,170590.0
2023-05-30 14:30:00,44.46,44.57,44.43,44.57,146270.0,41.2115,41.3135,41.1837,41.3135,146270.0
2023-05-30 14:40:00,44.57,44.59,44.52,44.53,186133.0,41.3135,41.332,41.2671,41.2764,186133.0
2023-05-30 14:50:00,44.53,44.65,44.51,44.56,229586.0,41.2764,41.3876,41.2578,41.3042,229586.0
2023-05-30 15:00:00,44.56,44.63,44.55,44.61,204730.0,41.3042,41.3691,41.2949,41.3505,204730.0
2023-05-30 15:10:00,44.6,44.65,44.58,44.63,161811.0,41.3413,41.3876,41.3227,41.3691,161811.0
2023-05-30 15:20:00,44.63,44.7,44.59,44.68,190780.0,41.3691,41.434,41.332,41.4154,190780.0
2023-05-30 15:30:00,44.68,44.73,44.65,44.68,209516.0,41.4154,41.4618,41.3876,41.4154,209516.0
2023-05-30 15:40:00,44.67,44.73,44.64,44.72,346694.0,41.4062,41.4618,41.3783,41.4525,346694.0
2023-05-30 15:50:00,44.71,44.74,44.65,44.69,1229958.0,41.4432,41.471,41.3876,41.4247,1229958.0
2023-05-31 09:30:00,44.2,44.35,44.06,44.27,621706.0,40.9705,41.1095,40.8407,41.0354,621706.0
2023-05-31 09:40:00,44.27,44.41,44.05,44.06,451442.0,41.0354,41.1651,40.8315,40.8407,451442.0
2023-05-31 09:50:00,44.05,44.11,44.0,44.02,371747.0,40.8315,40.8871,40.7851,40.8036,371747.0
2023-05-31 10:00:00,44.02,44.05,43.9,43.94,566240.0,40.8036,40.8315,40.6924,40.7295,566240.0
2023-05-31 10:10:00,43.94,44.08,43.88,44.02,419531.0,40.7295,40.8593,40.6739,40.8036,419531.0
2023-05-31 10:20:00,44.02,44.02,43.89,43.94,252900.0,40.8036,40.8036,40.6831,40.7295,252900.0
2023-05-31 10:30:00,43.93,43.97,43.85,43.91,327304.0,40.7202,40.7573,40.6461,40.7017,327304.0
2023-05-31 10:40:00,43.92,43.92,43.8,43.84,309878.0,40.711,40.711,40.5997,40.6368,309878.0
2023-05-31 10:50:00,43.84,43.92,43.78,43.84,225729.0,40.6368,40.711,40.5812,40.6368,225729.0
2023-05-31 11:00:00,43.85,43.93,43.77,43.77,220796.0,40.6461,40.7202,40.5719,40.5719,220796.0
2023-05-31 11:10:00,43.77,43.95,43.75,43.91,188212.0,40.5719,40.7388,40.5534,40.7017,188212.0
2023-05-31 11:20:00,43.92,43.96,43.79,43.79,200260.0,40.711,40.748,40.5904,40.5904,200260.0
2023-05-31 11:30:00,43.8,43.9,43.79,43.86,163945.0,40.5997,40.6924,40.5904,40.6553,163945.0
2023-05-31 11:40:00,43.86,43.88,43.75,43.76,268957.0,40.6553,40.6739,40.5534,40.5626,268957.0
2023-05-31 11:50:00,43.76,43.86,43.71,43.83,183883.0,40.5626,40.6553,40.5163,40.6275,183883.0
2023-05-31 12:00:00,43.83,43.93,43.82,43.84,127664.0,40.6275,40.7202,40.6183,40.6368,127664.0
2023-05-31 12:10:00,43.82,43.91,43.8,43.9,227853.0,40.6183,40.7017,40.5997,40.6924,227853.0
2023-05-31 12:20:00,43.9,44.04,43.88,44.02,216665.0,40.6924,40.8222,40.6739,40.8036,216665.0
2023-05-31 12:30:00,44.02,44.03,43.92,43.96,176752.0,40.8036,40.8129,40.711,40.748,176752.0
2023-05-31 12:40:00,43.96,44.12,43.94,44.09,169971.0,40.748,40.8963,40.7295,40.8685,169971.0
2023-05-31 12:50:00,44.09,44.1,43.98,44.05,126107.0,40.8685,40.8778,40.7666,40.8315,126107.0
2023-05-31 13:00:00,44.05,44.13,44.02,44.12,165112.0,40.8315,40.9056,40.8036,40.8963,165112.0
2023-05-31 13:10:00,44.11,44.16,44.08,44.12,165352.0,40.8871,40.9334,40.8593,40.8963,165352.0
2023-05-31 13:20:00,44.11,44.15,44.08,44.12,180815.0,40.8871,40.9241,40.8593,40.8963,180815.0
2023-05-31 13:30:00,44.12,44.14,44.0,44.13,215384.0,40.8963,40.9149,40.7851,40.9056,215384.0
2023-05-31 13:40:00,44.13,44.17,44.02,44.02,211830.0,40.9056,40.9427,40.8036,40.8036,211830.0
2023-05-31 13:50:00,44.02,44.15,44.02,44.14,122851.0,40.8036,40.9241,40.8036,40.9149,122851.0
2023-05-31 14:00:00,44.14,44.16,44.09,44.11,149620.0,40.9149,40.9334,40.8685,40.8871,149620.0
2023-05-31 14:10:00,44.11,44.14,44.06,44.11,176764.0,40.8871,40.9149,40.8407,40.8871,176764.0
2023-05-31 14:20:00,44.11,44.16,44.08,44.12,134178.0,40.8871,40.9334,40.8593,40.8963,134178.0
2023-05-31 14:30:00,44.12,44.15,44.05,44.12,210824.0,40.8963,40.9241,40.8315,40.8963,210824.0
2023-05-31 14:40:00,44.12,44.16,44.08,44.12,392874.0,40.8963,40.9334,40.8593,40.8963,392874.0
2023-05-31 14:50:00,44.12,44.19,44.08,44.16,451982.0,40.8963,40.9612,40.8593,40.9334,451982.0
2023-05-31 15:00:00,44.17,44.25,44.17,44.23,282940.0,40.9427,41.0168,40.9427,40.9983,282940.0
2023-05-31 15:10:00,44.23,44.28,44.19,44.22,156810.0,40.9983,41.0446,40.9612,40.989,156810.0
2023-05-31 15:20:00,44.21,44.25,44.18,44.21,170555.0,40.9798,41.0168,40.952,40.9798,170555.0
2023-05-31 15:30:00,44.21,44.34,44.17,44.34,296710.0,40.9798,41.1003,40.9427,41.1003,296710.0
2023-05-31 15:40:00,44.34,44.4,44.31,44.34,517529.0,41.1003,41.1559,41.0725,41.1003,517529.0
2023-05-31 15:50:00,44.34,44.39,44.28,44.32,1498217.0,41.1003,41.1466,41.0446,41.0817,1498217.0
2023-06-01 09:30:00,44.68,44.91,44.55,44.79,562208.0,41.4154,41.6286,41.2949,41.5174,562208.0
2023-06-01 09:40:00,44.79,44.79,44.31,44.4,428121.0,41.5174,41.5174,41.0725,41.1559,428121.0
2023-06-01 09:50:00,44.38,44.51,44.38,44.45,256918.0,41.1373,41.2578,41.1373,41.2022,256918.0
2023-06-01 10:00:00,44.47,44.76,44.4,44.69,305289.0,41.2208,41.4896,41.1559,41.4247,305289.0
2023-06-01 10:10:00,44.69,44.85,44.69,44.81,234525.0,41.4247,41.573,41.4247,41.5359,234525.0
2023-06-01 10:20:00,44.8,44.97,44.74,44.89,300257.0,41.5267,41.6842,41.471,41.6101,300257.0
2023-06-01 10:30:00,44.89,44.9,44.73,44.81,414004.0,41.6101,41.6193,41.4618,41.5359,414004.0
2023-06-01 10:40:00,44.82,45.0,44.81,44.88,266310.0,41.5452,41.712,41.5359,41.6008,266310.0
2023-06-01 10:50:00,44.88,45.04,44.88,45.02,329823.0,41.6008,41.7491,41.6008,41.7306,329823.0
2023-06-01 11:00:00,45.02,45.04,44.91,45.01,218398.0,41.7306,41.7491,41.6286,41.7213,218398.0
2023-06-01 11:10:00,45.01,45.13,45.0,45.06,207645.0,41.7213,41.8325,41.712,41.7677,207645.0
2023-06-01 11:20:00,45.06,45.16,45.02,45.09,271777.0,41.7677,41.8603,41.7306,41.7955,271777.0
2023-06-01 11:30:00,45.1,45.18,45.04,45.15,173363.0,41.8047,41.8789,41.7491,41.8511,173363.0
2023-06-01 11:40:00,45.15,45.32,45.13,45.32,219021.0,41.8511,42.0087,41.8325,42.0087,219021.0
2023-06-01 11:50:00,45.32,45.33,45.21,45.3,248254.0,42.0087,42.0179,41.9067,41.9901,248254.0
2023-06-01 12:00:00,45.3,45.35,45.25,45.26,225476.0,41.9901,42.0365,41.9438,41.953,225476.0
2023-06-01 12:10:00,45.26,45.3,45.18,45.26,251541.0,41.953,41.9901,41.8789,41.953,251541.0
2023-06-01 12:20:00,45.25,45.29,45.2,45.22,169219.0,41.9438,41.9809,41.8974,41.916,169219.0
2023-06-01 12:30:00,45.22,45.23,45.13,45.16,163056.0,41.916,41.9252,41.8325,41.8603,163056.0
2023-06-01 12:40:00,45.16,45.17,45.05,45.13,162236.0,41.8603,41.8696,41.7584,41.8325,162236.0
2023-06-01 12:50:00,45.13,45.15,45.08,45.11,163622.0,41.8325,41.8511,41.7862,41.814,163622.0
2023-06-01 13:00:00,45.11,45.15,45.06,45.07,119218.0,41.814,41.8511,41.7677,41.7769,119218.0
2023-06-01 13:10:00,45.07,45.12,45.04,45.09,202495.0,41.7769,41.8233,41.7491,41.7955,202495.0
2023-06-01 13:20:00,45.08,45.13,45.02,45.05,212080.0,41.7862,41.8325,41.7306,41.7584,212080.0
2023-06-01 13:30:00,45.05,45.06,44.96,45.0,280658.0,41.7584,41.7677,41.675,41.712,280658.0
2023-06-01 13:40:00,45.01,45.05,44.94,45.04,199304.0,41.7213,41.7584,41.6564,41.7491,199304.0
2023-06-01 13:50:00,45.04,45.12,45.03,45.11,109161.0,41.7491,41.8233,41.7398,41.814,109161.0
2023-06-01 14:00:00,45.12,45.12,45.01,45.11,198782.0,41.8233,41.8233,41.7213,41.814,198782.0
2023-06-01 14:10:00,45.11,45.13,45.05,45.11,239216.0,41.814,41.8325,41.7584,41.814,239216.0
2023-06-01 14:20:00,45.11,45.17,45.04,45.12,221276.0,41.814,41.8696,41.7491,41.8233,221276.0
2023-06-01 14:30:00,45.13,45.13,44.96,44.97,144432.0,41.8325,41.8325,41.675,41.6842,144432.0
2023-06-01 14:40:00,44.98,45.0,44.83,44.88,373510.0,41.6935,41.712,41.5545,41.6008,373510.0
2023-06-01 14:50:00,44.88,45.03,44.83,45.0,266931.0,41.6008,41.7398,41.5545,41.712,266931.0
2023-06-01 15:00:00,45.0,45.04,44.95,44.95,294989.0,41.712,41.7491,41.6657,41.6657,294989.0
2023-06-01 15:10:00,44.96,45.01,44.87,44.88,271599.0,41.675,41.7213,41.5915,41.6008,271599.0
2023-06-01 15:20:00,44.88,44.91,44.76,44.78,263235.0,41.6008,41.6286,41.4896,41.5081,263235.0
2023-06-01 15:30:00,44.77,44.79,44.71,44.75,344119.0,41.4988,41.5174,41.4432,41.4803,344119.0
2023-06-01 15:40:00,44.75,44.89,44.74,44.88,343551.0,41.4803,41.6101,41.471,41.6008,343551.0
2023-06-01 15:50:00,44.87,44.87,44.75,44.84,834604.0,41.5915,41.5915,41.4803,41.5637,834604.0
2023-06-02 09:30:00,45.47,45.83,45.36,45.72,742109.0,42.1477,42.4814,42.0457,42.3794,742109.0
2023-06-02 09:40:00,45.72,45.91,45.59,45.81,574412.0,42.3794,42.5555,42.2589,42.4629,574412.0
2023-06-02 09:50:00,45.81,45.95,45.69,45.73,395934.0,42.4629,42.5926,42.3516,42.3887,395934.0
2023-06-02 10:00:00,45.74,45.74,45.56,45.64,271373.0,42.398,42.398,42.2311,42.3053,271373.0
2023-06-02 10:10:00,45.64,45.82,45.6,45.66,260420.0,42.3053,42.4721,42.2682,42.3238,260420.0
2023-06-02 10:20:00,45.66,45.99,45.65,45.97,467759.0,42.3238,42.6297,42.3145,42.6112,467759.0
2023-06-02 10:30:00,45.98,45.99,45.79,45.92,538722.0,42.6204,42.6297,42.4443,42.5648,538722.0
2023-06-02 10:40:00,45.92,45.93,45.81,45.88,431176.0,42.5648,42.5741,42.4629,42.5277,431176.0
2023-06-02 10:50:00,45.88,45.96,45.83,45.94,386491.0,42.5277,42.6019,42.4814,42.5834,386491.0
2023-06-02 11:00:00,45.94,46.08,45.91,45.94,491353.0,42.5834,42.7131,42.5555,42.5834,491353.0
2023-06-02 11:10:00,45.94,46.21,45.92,46.18,378703.0,42.5834,42.8336,42.5648,42.8058,378703.0
2023-06-02 11:20:00,46.18,46.24,46.16,46.18,327386.0,42.8058,42.8614,42.7873,42.8058,327386.0
2023-06-02 11:30:00,46.18,46.21,46.1,46.16,275039.0,42.8058,42.8336,42.7317,42.7873,275039.0
2023-06-02 11:40:00,46.16,46.21,46.06,46.11,227056.0,42.7873,42.8336,42.6946,42.7409,227056.0
2023-06-02 11:50:00,46.11,46.22,46.11,46.2,256934.0,42.7409,42.8429,42.7409,42.8244,256934.0
2023-06-02 12:00:00,46.2,46.27,46.1,46.21,285229.0,42.8244,42.8892,42.7317,42.8336,285229.0
2023-06-02 12:10:00,46.22,46.24,46.14,46.21,213623.0,42.8429,42.8614,42.7687,42.8336,213623.0
2023-06-02 12:20:00,46.21,46.36,46.17,46.33,428566.0,42.8336,42.9727,42.7966,42.9449,428566.0
2023-06-02 12:30:00,46.33,46.42,46.3,46.38,310060.0,42.9449,43.0283,42.9171,42.9912,310060.0
2023-06-02 12:40:00,46.39,46.42,46.35,46.4,148616.0,43.0005,43.0283,42.9634,43.0097,148616.0
2023-06-02 12:50:00,46.41,46.49,46.4,46.48,227643.0,43.019,43.0932,43.0097,43.0839,227643.0
2023-06-02 13:00:00,46.48,46.49,46.43,46.46,121868.0,43.0839,43.0932,43.0376,43.0654,121868.0
2023-06-02 13:10:00,46.45,46.54,46.42,46.54,247578.0,43.0561,43.1395,43.0283,43.1395,247578.0
2023-06-02 13:20:00,46.54,46.63,46.53,46.55,253250.0,43.1395,43.2229,43.1302,43.1488,253250.0
2023-06-02 13:30:00,46.55,46.68,46.52,46.66,270155.0,43.1488,43.2693,43.121,43.2508,270155.0
2023-06-02 13:40:00,46.66,46.68,46.52,46.62,348757.0,43.2508,43.2693,43.121,43.2137,348757.0
2023-06-02 13:50:00,46.62,46.64,46.51,46.52,151678.0,43.2137,43.2322,43.1117,43.121,151678.0
2023-06-02 14:00:00,46.52,46.53,46.41,46.44,236173.0,43.121,43.1302,43.019,43.0468,236173.0
2023-06-02 14:10:00,46.44,46.44,46.38,46.41,248463.0,43.0468,43.0468,42.9912,43.019,248463.0
2023-06-02 14:20:00,46.4,46.53,46.37,46.5,183883.0,43.0097,43.1302,42.9819,43.1024,183883.0
2023-06-02 14:30:00,46.5,46.59,46.48,46.54,159661.0,43.1024,43.1859,43.0839,43.1395,159661.0
2023-06-02 14:40:00,46.54,46.55,46.46,46.5,395743.0,43.1395,43.1488,43.0654,43.1024,395743.0
2023-06-02 14:50:00,46.5,46.51,46.43,46.48,191984.0,43.1024,43.1117,43.0376,43.0839,191984.0
2023-06-02 15:00:00,46.48,46.51,46.44,46.44,254061.0,43.0839,43.1117,43.0468,43.0468,254061.0
2023-06-02 15:10:00,46.44,46.47,46.36,46.47,457615.0,43.0468,43.0746,42.9727,43.0746,457615.0
2023-06-02 15:20:00,46.47,46.48,46.34,46.42,329597.0,43.0746,43.0839,42.9541,43.0283,329597.0
2023-06-02 15:30:00,46.42,46.44,46.33,46.4,653778.0,43.0283,43.0468,42.9449,43.0097,653778.0
2023-06-02 15:40:00,46.41,46.44,46.32,46.36,585808.0,43.019,43.0468,42.9356,42.9727,585808.0
2023-06-02 15:50:00,46.36,46.36,46.24,46.32,1886511.0,42.9727,42.9727,42.8614,42.9356,1886511.0
2023-06-05 09:30:00,46.36,46.52,46.19,46.23,830604.0,42.9727,43.121,42.8151,42.8522,830604.0
2023-06-05 09:40:00,46.23,46.33,46.15,46.28,349835.0,42.8522,42.9449,42.778,42.8985,349835.0
2023-06-05 09:50:00,46.29,46.31,45.84,45.9,251333.0,42.9078,42.9263,42.4907,42.5463,251333.0
2023-06-05 10:00:00,45.9,46.25,45.87,45.92,338446.0,42.5463,42.8707,42.5185,42.5648,338446.0
2023-06-05 10:10:00,45.93,46.01,45.81,45.92,289799.0,42.5741,42.6482,42.4629,42.5648,289799.0
2023-06-05 10:20:00,45.92,46.05,45.87,45.97,188305.0,42.5648,42.6853,42.5185,42.6112,188305.0
2023-06-05 10:30:00,45.98,46.22,45.95,46.2,287247.0,42.6204,42.8429,42.5926,42.8244,287247.0
2023-06-05 10:40:00,46.2,46.33,46.12,46.33,291901.0,42.8244,42.9449,42.7502,42.9449,291901.0
2023-06-05 10:50:00,46.32,46.38,46.16,46.22,232556.0,42.9356,42.9912,42.7873,42.8429,232556.0
2023-06-05 11:00:00,46.22,46.39,46.21,46.36,184418.0,42.8429,43.0005,42.8336,42.9727,184418.0
2023-06-05 11:10:00,46.36,46.36,46.25,46.3,164506.0,42.9727,42.9727,42.8707,42.9171,164506.0
2023-06-05 11:20:00,46.3,46.37,46.28,46.33,178973.0,42.9171,42.9819,42.8985,42.9449,178973.0
2023-06-05 11:30:00,46.34,46.34,46.22,46.24,200630.0,42.9541,42.9541,42.8429,42.8614,200630.0
2023-06-05 11:40:00,46.23,46.36,46.23,46.35,153277.0,42.8522,42.9727,42.8522,42.9634,153277.0
2023-06-05 11:50:00,46.34,46.43,46.31,46.42,161531.0,42.9541,43.0376,42.9263,43.0283,161531.0
2023-06-05 12:00:00,46.42,46.44,46.33,46.37,177319.0,43.0283,43.0468,42.9449,42.9819,177319.0
2023-06-05 12:10:00,46.38,46.46,46.36,46.39,133075.0,42.9912,43.0654,42.9727,43.0005,133075.0
2023-06-05 12:20:00,46.39,46.41,46.32,46.39,178283.0,43.0005,43.019,42.9356,43.0005,178283.0
2023-06-05 12:30:00,46.39,46.41,46.36,46.4,99771.0,43.0005,43.019,42.9727,43.0097,99771.0
2023-06-05 12:40:00,46.39,46.48,46.36,46.45,135983.0,43.0005,43.0839,42.9727,43.0561,135983.0
2023-06-05 12:50:00,46.45,46.47,46.4,46.44,146904.0,43.0561,43.0746,43.0097,43.0468,146904.0
2023-06-05 13:00:00,46.45,46.45,46.36,46.44,148976.0,43.0561,43.0561,42.9727,43.0468,148976.0
2023-06-05 13:10:00,46.43,46.48,46.32,46.36,244123.0,43.0376,43.0839,42.9356,42.9727,244123.0
2023-06-05 13:20:00,46.37,46.38,46.19,46.24,179123.0,42.9819,42.9912,42.8151,42.8614,179123.0
2023-06-05 13:30:00,46.24,46.26,46.18,46.25,115170.0,42.8614,42.88,42.8058,42.8707,115170.0
2023-06-05 13:40:00,46.26,46.33,46.21,46.32,161368.0,42.88,42.9449,42.8336,42.9356,161368.0
2023-06-05 13:50:00,46.32,46.33,46.28,46.32,100669.0,42.9356,42.9449,42.8985,42.9356,100669.0
2023-06-05 14:00:00,46.32,46.32,46.22,46.29,138936.0,42.9356,42.9356,42.8429,42.9078,138936.0
2023-06-05 14:10:00,46.29,46.41,46.27,46.38,132079.0,42.9078,43.019,42.8892,42.9912,132079.0
2023-06-05 14:20:00,46.39,46.42,46.31,46.36,203241.0,43.0005,43.0283,42.9263,42.9727,203241.0
2023-06-05 14:30:00,46.37,46.37,46.23,46.28,219343.0,42.9819,42.9819,42.8522,42.8985,219343.0
2023-06-05 14:40:00,46.28,46.32,46.21,46.27,154519.0,42.8985,42.9356,42.8336,42.8892,154519.0
2023-06-05 14:50:00,46.27,46.36,46.2,46.36,144649.0,42.8892,42.9727,42.8244,42.9727,144649.0
2023-06-05 15:00:00,46.36,46.4,46.31,46.33,224535.0,42.9727,43.0097,42.9263,42.9449,224535.0
2023-06-05 15:10:00,46.33,46.38,46.27,46.28,189294.0,42.9449,42.9912,42.8892,42.8985,189294.0
2023-06-05 15:20:00,46.28,46.29,46.23,46.26,182936.0,42.8985,42.9078,42.8522,42.88,182936.0
2023-06-05 15:30:00,46.25,46.32,46.23,46.3,213700.0,42.8707,42.9356,42.8522,42.9171,213700.0
2023-06-05 15:40:00,46.29,46.33,46.21,46.25,354087.0,42.9078,42.9449,42.8336,42.8707,354087.0
2023-06-05 15:50:00,46.25,46.3,46.18,46.24,1066180.0,42.8707,42.9171,42.8058,42.8614,1066180.0
2023-06-06 09:30:00,46.19,46.83,46.15,46.65,491446.0,42.8151,43.4083,42.778,43.2415,491446.0
2023-06-06 09:40:00,46.66,46.9,46.59,46.74,310318.0,43.2508,43.4732,43.1859,43.3249,310318.0
2023-06-06 09:50:00,46.73,46.78,46.58,46.76,291883.0,43.3156,43.362,43.1766,43.3434,291883.0
2023-06-06 10:00:00,46.75,46.85,46.69,46.85,292161.0,43.3342,43.4269,43.2786,43.4269,292161.0
2023-06-06 10:10:00,46.86,47.05,46.85,47.02,389317.0,43.4361,43.6123,43.4269,43.5844,389317.0
2023-06-06 10:20:00,47.03,47.18,47.0,47.09,321319.0,43.5937,43.7328,43.5659,43.6493,321319.0
2023-06-06 10:30:00,47.1,47.19,47.04,47.17,243813.0,43.6586,43.742,43.603,43.7235,243813.0
2023-06-06 10:40:00,47.16,47.26,47.12,47.2,555470.0,43.7142,43.8069,43.6771,43.7513,555470.0
2023-06-06 10:50:00,47.2,47.38,47.19,47.38,439701.0,43.7513,43.9181,43.742,43.9181,439701.0
2023-06-06 11:00:00,47.39,47.51,47.34,47.39,451160.0,43.9274,44.0386,43.8811,43.9274,451160.0
2023-06-06 11:10:00,47.38,47.46,47.29,47.36,309073.0,43.9181,43.9923,43.8347,43.8996,309073.0
2023-06-06 11:20:00,47.36,47.36,47.2,47.28,431147.0,43.8996,43.8996,43.7513,43.8254,431147.0
2023-06-06 11:30:00,47.29,47.36,47.17,47.34,332778.0,43.8347,43.8996,43.7235,43.8811,332778.0
2023-06-06 11:40:00,47.35,47.46,47.28,47.43,219625.0,43.8903,43.9923,43.8254,43.9645,219625.0
2023-06-06 11:50:00,47.44,47.45,47.34,47.43,226951.0,43.9738,43.983,43.8811,43.9645,226951.0
2023-06-06 12:00:00,47.42,47.47,47.29,47.35,204252.0,43.9552,44.0016,43.8347,43.8903,204252.0
2023-06-06 12:10:00,47.34,47.39,47.3,47.36,139784.0,43.8811,43.9274,43.844,43.8996,139784.0
2023-06-06 12:20:00,47.36,47.38,47.31,47.33,101302.0,43.8996,43.9181,43.8533,43.8718,101302.0
2023-06-06 12:30:00,47.33,47.39,47.31,47.35,195045.0,43.8718,43.9274,43.8533,43.8903,195045.0
2023-06-06 12:40:00,47.34,47.37,47.29,47.3,165150.0,43.8811,43.9089,43.8347,43.844,165150.0
2023-06-06 12:50:00,47.29,47.4,47.27,47.39,136503.0,43.8347,43.9367,43.8162,43.9274,136503.0
2023-06-06 13:00:00,47.39,47.44,47.34,47.42,125277.0,43.9274,43.9738,43.8811,43.9552,125277.0
2023-06-06 13:10:00,47.43,47.46,47.32,47.33,165577.0,43.9645,43.9923,43.8625,43.8718,165577.0
2023-06-06 13:20:00,47.32,47.33,47.16,47.3,338840.0,43.8625,43.8718,43.7142,43.844,338840.0
2023-06-06 13:30:00,47.29,47.34,47.23,47.3,179015.0,43.8347,43.8811,43.7791,43.844,179015.0
2023-06-06 13:40:00,47.31,47.32,47.24,47.26,120173.0,43.8533,43.8625,43.7884,43.8069,120173.0
2023-06-06 13:50:00,47.26,47.29,47.16,47.21,189686.0,43.8069,43.8347,43.7142,43.7606,189686.0
2023-06-06 14:00:00,47.21,47.21,47.14,47.18,133581.0,43.7606,43.7606,43.6957,43.7328,133581.0
2023-06-06 14:10:00,47.18,47.32,47.16,47.3,116134.0,43.7328,43.8625,43.7142,43.844,116134.0
2023-06-06 14:20:00,47.3,47.32,47.26,47.29,129965.0,43.844,43.8625,43.8069,43.8347,129965.0
2023-06-06 14:30:00,47.29,47.3,47.22,47.24,96214.0,43.8347,43.844,43.7698,43.7884,96214.0
2023-06-06 14:40:00,47.23,47.27,47.22,47.26,138161.0,43.7791,43.8162,43.7698,43.8069,138161.0
2023-06-06 14:50:00,47.26,47.32,47.22,47.3,144099.0,43.8069,43.8625,43.7698,43.844,144099.0
2023-06-06 15:00:00,47.3,47.34,47.22,47.23,299797.0,43.844,43.8811,43.7698,43.7791,299797.0
2023-06-06 15:10:00,47.23,47.29,47.2,47.29,189578.0,43.7791,43.8347,43.7513,43.8347,189578.0
2023-06-06 15:20:00,47.29,47.34,47.26,47.3,197124.0,43.8347,43.8811,43.8069,43.844,197124.0
2023-06-06 15:30:00,47.3,47.3,47.13,47.14,414497.0,43.844,43.844,43.6864,43.6957,414497.0
2023-06-06 15:40:00,47.14,47.14,47.06,47.09,541522.0,43.6957,43.6957,43.6215,43.6493,541522.0
2023-06-06 15:50:00,47.08,47.24,47.07,47.19,1082105.0,43.6401,43.7884,43.6308,43.742,1082105.0
2023-06-07 09:30:00,47.47,47.59,47.16,47.59,723094.0,44.0016,44.1128,43.7142,44.1128,723094.0
2023-06-07 09:40:00,47.59,47.59,47.17,47.33,483647.0,44.1128,44.1128,43.7235,43.8718,483647.0
2023-06-07 09:50:00,47.33,47.5,47.19,47.48,303796.0,43.8718,44.0294,43.742,44.0108,303796.0
2023-06-07 10:00:00,47.49,47.55,47.35,47.43,230986.0,44.0201,44.0757,43.8903,43.9645,230986.0
2023-06-07 10:10:00,47.44,47.56,47.38,47.43,197495.0,43.9738,44.085,43.9181,43.9645,197495.0
2023-06-07 10:20:00,47.43,47.6,47.4,47.59,156427.0,43.9645,44.1221,43.9367,44.1128,156427.0
2023-06-07 10:30:00,47.59,47.65,47.45,47.54,233638.0,44.1128,44.1684,43.983,44.0665,233638.0
2023-06-07 10:40:00,47.53,47.62,47.5,47.57,200676.0,44.0572,44.1406,44.0294,44.0943,200676.0
2023-06-07 10:50:00,47.57,47.66,47.42,47.63,259219.0,44.0943,44.1777,43.9552,44.1499,259219.0
2023-06-07 11:00:00,47.64,47.7,47.62,47.67,194572.0,44.1591,44.2148,44.1406,44.187,194572.0
2023-06-07 11:10:00,47.66,47.73,47.63,47.68,161803.0,44.1777,44.2426,44.1499,44.1962,161803.0
2023-06-07 11:20:00,47.67,47.83,47.62,47.8,267271.0,44.187,44.3353,44.1406,44.3075,267271.0
2023-06-07 11:30:00,47.8,47.93,47.79,47.84,287969.0,44.3075,44.428,44.2982,44.3445,287969.0
2023-06-07 11:40:00,47.84,47.86,47.77,47.84,176330.0,44.3445,44.3631,44.2796,44.3445,176330.0
2023-06-07 11:50:00,47.84,47.85,47.61,47.64,171564.0,44.3445,44.3538,44.1313,44.1591,171564.0
2023-06-07 12:00:00,47.64,47.75,47.63,47.71,159371.0,44.1591,44.2611,44.1499,44.224,159371.0
2023-06-07 12:10:00,47.7,47.79,47.69,47.74,122755.0,44.2148,44.2982,44.2055,44.2518,122755.0
2023-06-07 12:20:00,47.74,47.83,47.72,47.8,176386.0,44.2518,44.3353,44.2333,44.3075,176386.0
2023-06-07 12:30:00,47.79,47.82,47.75,47.78,155318.0,44.2982,44.326,44.2611,44.2889,155318.0
2023-06-07 12:40:00,47.79,47.89,47.78,47.81,164775.0,44.2982,44.3909,44.2889,44.3167,164775.0
2023-06-07 12:50:00,47.82,47.91,47.8,47.89,146904.0,44.326,44.4094,44.3075,44.3909,146904.0
2023-06-07 13:00:00,47.89,47.92,47.81,47.9,147210.0,44.3909,44.4187,44.3167,44.4001,147210.0
2023-06-07 13:10:00,47.9,47.91,47.78,47.82,134652.0,44.4001,44.4094,44.2889,44.326,134652.0
2023-06-07 13:20:00,47.81,47.83,47.71,47.72,240323.0,44.3167,44.3353,44.224,44.2333,240323.0
2023-06-07 13:30:00,47.72,47.75,47.65,47.75,212085.0,44.2333,44.2611,44.1684,44.2611,212085.0
2023-06-07 13:40:00,47.73,47.87,47.73,47.84,236340.0,44.2426,44.3723,44.2426,44.3445,236340.0
2023-06-07 13:50:00,47.83,47.95,47.81,47.94,193183.0,44.3353,44.4465,44.3167,44.4372,193183.0
2023-06-07 14:00:00,47.95,48.0,47.9,47.97,256906.0,44.4465,44.4928,44.4001,44.465,256906.0
2023-06-07 14:10:00,47.98,48.04,47.93,48.04,213325.0,44.4743,44.5299,44.428,44.5299,213325.0
2023-06-07 14:20:00,48.04,48.04,47.95,48.03,325255.0,44.5299,44.5299,44.4465,44.5207,325255.0
2023-06-07 14:30:00,48.02,48.03,47.95,47.97,223487.0,44.5114,44.5207,44.4465,44.465,223487.0
2023-06-07 14:40:00,47.97,48.0,47.94,47.98,169490.0,44.465,44.4928,44.4372,44.4743,169490.0
2023-06-07 14:50:00,47.97,48.09,47.96,48.09,147396.0,44.465,44.5763,44.4558,44.5763,147396.0
2023-06-07 15:00:00,48.09,48.11,48.05,48.07,174152.0,44.5763,44.5948,44.5392,44.5577,174152.0
2023-06-07 15:10:00,48.06,48.11,48.01,48.01,213569.0,44.5485,44.5948,44.5021,44.5021,213569.0
2023-06-07 15:20:00,48.02,48.1,48.01,48.06,251825.0,44.5114,44.5855,44.5021,44.5485,251825.0
2023-06-07 15:30:00,48.06,48.18,48.02,48.09,379942.0,44.5485,44.6597,44.5114,44.5763,379942.0
2023-06-07 15:40:00,48.1,48.11,47.99,48.02,511755.0,44.5855,44.5948,44.4836,44.5114,511755.0
2023-06-07 15:50:00,48.02,48.04,47.94,48.01,1477279.0,44.5114,44.5299,44.4372,44.5021,1477279.0
2023-06-08 09:30:00,47.73,47.95,47.53,47.8,685778.0,44.2426,44.4465,44.0572,44.3075,685778.0
2023-06-08 09:40:00,47.8,47.95,47.75,47.91,565700.0,44.3075,44.4465,44.2611,44.4094,565700.0
2023-06-08 09:50:00,47.9,47.94,47.71,47.83,431869.0,44.4001,44.4372,44.224,44.3353,431869.0
2023-06-08 10:00:00,47.83,47.87,47.66,47.75,361964.0,44.3353,44.3723,44.1777,44.2611,361964.0
2023-06-08 10:10:00,47.76,47.91,47.7,47.91,279015.0,44.2704,44.4094,44.2148,44.4094,279015.0
2023-06-08 10:20:00,47.91,47.96,47.8,47.93,444905.0,44.4094,44.4558,44.3075,44.428,444905.0
2023-06-08 10:30:00,47.94,47.99,47.8,47.91,296881.0,44.4372,44.4836,44.3075,44.4094,296881.0
2023-06-08 10:40:00,47.91,48.01,47.9,47.91,317957.0,44.4094,44.5021,44.4001,44.4094,317957.0
2023-06-08 10:50:00,47.91,47.95,47.84,47.9,218342.0,44.4094,44.4465,44.3445,44.4001,218342.0
2023-06-08 11:00:00,47.9,47.9,47.76,47.83,256756.0,44.4001,44.4001,44.2704,44.3353,256756.0
2023-06-08 11:10:00,47.82,48.04,47.82,48.0,324808.0,44.326,44.5299,44.326,44.4928,324808.0
2023-06-08 11:20:00,47.99,48.02,47.96,48.01,200680.0,44.4836,44.5114,44.4558,44.5021,200680.0
2023-06-08 11:30:00,48.0,48.03,47.91,47.98,193472.0,44.4928,44.5207,44.4094,44.4743,193472.0
2023-06-08 11:40:00,47.99,48.03,47.94,47.96,188631.0,44.4836,44.5207,44.4372,44.4558,188631.0
2023-06-08 11:50:00,47.95,48.02,47.94,48.02,133904.0,44.4465,44.5114,44.4372,44.5114,133904.0
2023-06-08 12:00:00,48.02,48.07,47.99,48.03,212614.0,44.5114,44.5577,44.4836,44.5207,212614.0
2023-06-08 12:10:00,48.03,48.04,47.95,48.04,364350.0,44.5207,44.5299,44.4465,44.5299,364350.0
2023-06-08 12:20:00,48.04,48.04,47.97,48.01,164961.0,44.5299,44.5299,44.465,44.5021,164961.0
2023-06-08 12:30:00,48.0,48.11,47.96,48.06,98172.0,44.4928,44.5948,44.4558,44.5485,98172.0
2023-06-08 12:40:00,48.06,48.13,48.02,48.05,98225.0,44.5485,44.6133,44.5114,44.5392,98225.0
2023-06-08 12:50:00,48.05,48.12,48.04,48.08,99876.0,44.5392,44.6041,44.5299,44.567,99876.0
2023-06-08 13:00:00,48.07,48.1,48.02,48.06,121685.0,44.5577,44.5855,44.5114,44.5485,121685.0
2023-06-08 13:10:00,48.07,48.14,48.04,48.13,83211.0,44.5577,44.6226,44.5299,44.6133,83211.0
2023-06-08 13:20:00,48.14,48.16,48.09,48.11,123926.0,44.6226,44.6412,44.5763,44.5948,123926.0
2023-06-08 13:30:00,48.11,48.2,48.1,48.15,171031.0,44.5948,44.6782,44.5855,44.6319,171031.0
2023-06-08 13:40:00,48.15,48.18,48.09,48.12,155451.0,44.6319,44.6597,44.5763,44.6041,155451.0
2023-06-08 13:50:00,48.12,48.18,48.1,48.15,146245.0,44.6041,44.6597,44.5855,44.6319,146245.0
2023-06-08 14:00:00,48.15,48.16,48.09,48.09,91701.0,44.6319,44.6412,44.5763,44.5763,91701.0
2023-06-08 14:10:00,48.09,48.13,48.08,48.11,112331.0,44.5763,44.6133,44.567,44.5948,112331.0
2023-06-08 14:20:00,48.11,48.16,48.09,48.15,97770.0,44.5948,44.6412,44.5763,44.6319,97770.0
2023-06-08 14:30:00,48.15,48.24,48.14,48.23,266544.0,44.6319,44.7153,44.6226,44.706,266544.0
2023-06-08 14:40:00,48.24,48.25,48.19,48.22,175236.0,44.7153,44.7246,44.669,44.6968,175236.0
2023-06-08 14:50:00,48.22,48.23,48.16,48.21,159725.0,44.6968,44.706,44.6412,44.6875,159725.0
2023-06-08 15:00:00,48.22,48.24,48.19,48.21,149377.0,44.6968,44.7153,44.669,44.6875,149377.0
2023-06-08 15:10:00,48.21,48.21,48.11,48.15,217176.0,44.6875,44.6875,44.5948,44.6319,217176.0
2023-06-08 15:20:00,48.16,48.18,48.12,48.16,171217.0,44.6412,44.6597,44.6041,44.6412,171217.0
2023-06-08 15:30:00,48.16,48.17,48.1,48.12,197162.0,44.6412,44.6504,44.5855,44.6041,197162.0
2023-06-08 15:40:00,48.12,48.17,48.11,48.16,312776.0,44.6041,44.6504,44.5948,44.6412,312776.0
2023-06-08 15:50:00,48.16,48.2,48.06,48.09,800399.0,44.6412,44.6782,44.5485,44.5763,800399.0
2023-06-09 09:30:00,48.1,48.57,48.1,48.35,667163.0,44.5855,45.0212,44.5855,44.8173,667163.0
2023-06-09 09:40:00,48.38,48.47,48.14,48.18,457205.0,44.8451,44.9285,44.6226,44.6597,457205.0
2023-06-09 09:50:00,48.18,48.26,48.13,48.22,313712.0,44.6597,44.7338,44.6133,44.6968,313712.0
2023-06-09 10:00:00,48.22,48.45,48.22,48.3,389572.0,44.6968,44.91,44.6968,44.7709,389572.0
2023-06-09 10:10:00,48.32,48.43,48.27,48.42,236488.0,44.7895,44.8914,44.7431,44.8822,236488.0
2023-06-09 10:20:00,48.41,48.41,48.21,48.35,221131.0,44.8729,44.8729,44.6875,44.8173,221131.0
2023-06-09 10:30:00,48.35,48.45,48.28,48.37,282890.0,44.8173,44.91,44.7524,44.8358,282890.0
2023-06-09 10:40:00,48.37,48.48,48.3,48.42,243671.0,44.8358,44.9378,44.7709,44.8822,243671.0
2023-06-09 10:50:00,48.42,48.45,48.29,48.37,253691.0,44.8822,44.91,44.7617,44.8358,253691.0
2023-06-09 11:00:00,48.37,48.44,48.29,48.33,175383.0,44.8358,44.9007,44.7617,44.7987,175383.0
2023-06-09 11:10:00,48.33,48.37,48.29,48.36,137796.0,44.7987,44.8358,44.7617,44.8265,137796.0
2023-06-09 11:20:00,48.35,48.36,48.17,48.27,233073.0,44.8173,44.8265,44.6504,44.7431,233073.0
2023-06-09 11:30:00,48.27,48.27,48.1,48.11,230537.0,44.7431,44.7431,44.5855,44.5948,230537.0
2023-06-09 11:40:00,48.12,48.17,48.1,48.14,121925.0,44.6041,44.6504,44.5855,44.6226,121925.0
2023-06-09 11:50:00,48.14,48.16,48.06,48.11,136599.0,44.6226,44.6412,44.5485,44.5948,136599.0
2023-06-09 12:00:00,48.11,48.18,48.02,48.02,171405.0,44.5948,44.6597,44.5114,44.5114,171405.0
2023-06-09 12:10:00,48.02,48.14,48.01,48.06,137197.0,44.5114,44.6226,44.5021,44.5485,137197.0
2023-06-09 12:20:00,48.06,48.1,48.01,48.01,134160.0,44.5485,44.5855,44.5021,44.5021,134160.0
2023-06-09 12:30:00,48.01,48.04,47.93,47.95,175551.0,44.5021,44.5299,44.428,44.4465,175551.0
2023-06-09 12:40:00,47.94,48.03,47.91,48.01,171996.0,44.4372,44.5207,44.4094,44.5021,171996.0
2023-06-09 12:50:00,48.02,48.17,48.02,48.16,268844.0,44.5114,44.6504,44.5114,44.6412,268844.0
2023-06-09 13:00:00,48.16,48.17,48.08,48.15,105197.0,44.6412,44.6504,44.567,44.6319,105197.0
2023-06-09 13:10:00,48.15,48.19,48.06,48.19,206320.0,44.6319,44.669,44.5485,44.669,206320.0
2023-06-09 13:20:00,48.19,48.21,48.14,48.21,134338.0,44.669,44.6875,44.6226,44.6875,134338.0
2023-06-09 13:30:00,48.21,48.21,48.15,48.16,154507.0,44.6875,44.6875,44.6319,44.6412,154507.0
2023-06-09 13:40:00,48.16,48.21,48.13,48.14,139514.0,44.6412,44.6875,44.6133,44.6226,139514.0
2023-06-09 13:50:00,48.13,48.21,48.13,48.21,138733.0,44.6133,44.6875,44.6133,44.6875,138733.0
2023-06-09 14:00:00,48.21,48.22,48.15,48.18,174928.0,44.6875,44.6968,44.6319,44.6597,174928.0
2023-06-09 14:10:00,48.18,48.22,48.16,48.17,99240.0,44.6597,44.6968,44.6412,44.6504,99240.0
2023-06-09 14:20:00,48.18,48.22,48.15,48.17,124039.0,44.6597,44.6968,44.6319,44.6504,124039.0
2023-06-09 14:30:00,48.16,48.19,48.12,48.13,180007.0,44.6412,44.669,44.6041,44.6133,180007.0
2023-06-09 14:40:00,48.13,48.22,48.11,48.18,133324.0,44.6133,44.6968,44.5948,44.6597,133324.0
2023-06-09 14:50:00,48.19,48.19,48.13,48.18,104668.0,44.669,44.669,44.6133,44.6597,104668.0
2023-06-09 15:00:00,48.17,48.25,48.16,48.2,127743.0,44.6504,44.7246,44.6412,44.6782,127743.0
2023-06-09 15:10:00,48.19,48.24,48.18,48.22,300730.0,44.669,44.7153,44.6597,44.6968,300730.0
2023-06-09 15:20:00,48.22,48.25,48.2,48.23,154375.0,44.6968,44.7246,44.6782,44.706,154375.0
2023-06-09 15:30:00,48.22,48.29,48.2,48.25,255826.0,44.6968,44.7617,44.6782,44.7246,255826.0
2023-06-09 15:40:00,48.24,48.29,48.22,48.23,325459.0,44.7153,44.7617,44.6968,44.706,325459.0
2023-06-09 15:50:00,48.23,48.32,48.2,48.3,856010.0,44.706,44.7895,44.6782,44.7709,856010.0
2023-06-12 09:30:00,48.27,48.47,48.1,48.23,515252.0,44.7431,44.9285,44.5855,44.706,515252.0
2023-06-12 09:40:00,48.23,48.32,48.03,48.21,377895.0,44.706,44.7895,44.5207,44.6875,377895.0
2023-06-12 09:50:00,48.2,48.4,48.17,48.4,307667.0,44.6782,44.8636,44.6504,44.8636,307667.0
2023-06-12 10:00:00,48.41,48.44,48.21,48.28,198137.0,44.8729,44.9007,44.6875,44.7524,198137.0
2023-06-12 10:10:00,48.28,48.48,48.27,48.46,171761.0,44.7524,44.9378,44.7431,44.9192,171761.0
2023-06-12 10:20:00,48.47,48.5,48.23,48.37,315275.0,44.9285,44.9563,44.706,44.8358,315275.0
2023-06-12 10:30:00,48.37,48.41,48.28,48.34,208772.0,44.8358,44.8729,44.7524,44.808,208772.0
2023-06-12 10:40:00,48.34,48.48,48.33,48.34,195037.0,44.808,44.9378,44.7987,44.808,195037.0
2023-06-12 10:50:00,48.34,48.46,48.28,48.44,154365.0,44.808,44.9192,44.7524,44.9007,154365.0
2023-06-12 11:00:00,48.45,48.49,48.4,48.42,133991.0,44.91,44.947,44.8636,44.8822,133991.0
2023-06-12 11:10:00,48.43,48.48,48.35,48.36,134794.0,44.8914,44.9378,44.8173,44.8265,134794.0
2023-06-12 11:20:00,48.36,48.36,48.2,48.21,437491.0,44.8265,44.8265,44.6782,44.6875,437491.0
2023-06-12 11:30:00,48.21,48.28,48.01,48.04,462225.0,44.6875,44.7524,44.5021,44.5299,462225.0
2023-06-12 11:40:00,48.04,48.09,47.97,47.99,200813.0,44.5299,44.5763,44.465,44.4836,200813.0
2023-06-12 11:50:00,47.99,48.07,47.98,48.05,175730.0,44.4836,44.5577,44.4743,44.5392,175730.0
2023-06-12 12:00:00,48.05,48.16,48.05,48.15,186611.0,44.5392,44.6412,44.5392,44.6319,186611.0
2023-06-12 12:10:00,48.15,48.23,48.14,48.2,140425.0,44.6319,44.706,44.6226,44.6782,140425.0
2023-06-12 12:20:00,48.2,48.25,48.18,48.23,130634.0,44.6782,44.7246,44.6597,44.706,130634.0
2023-06-12 12:30:00,48.24,48.3,48.23,48.28,162794.0,44.7153,44.7709,44.706,44.7524,162794.0
2023-06-12 12:40:00,48.28,48.36,48.22,48.32,160001.0,44.7524,44.8265,44.6968,44.7895,160001.0
2023-06-12 12:50:00,48.32,48.36,48.28,48.34,84967.0,44.7895,44.8265,44.7524,44.808,84967.0
2023-06-12 13:00:00,48.34,48.37,48.31,48.32,118853.0,44.808,44.8358,44.7802,44.7895,118853.0
2023-06-12 13:10:00,48.33,48.38,48.28,48.33,175479.0,44.7987,44.8451,44.7524,44.7987,175479.0
2023-06-12 13:20:00,48.33,48.37,48.31,48.34,162634.0,44.7987,44.8358,44.7802,44.808,162634.0
2023-06-12 13:30:00,48.33,48.34,48.28,48.33,131010.0,44.7987,44.808,44.7524,44.7987,131010.0
2023-06-12 13:40:00,48.33,48.39,48.3,48.36,147194.0,44.7987,44.8543,44.7709,44.8265,147194.0
2023-06-12 13:50:00,48.36,48.37,48.3,48.3,190273.0,44.8265,44.8358,44.7709,44.7709,190273.0
2023-06-12 14:00:00,48.3,48.33,48.26,48.31,166243.0,44.7709,44.7987,44.7338,44.7802,166243.0
2023-06-12 14:10:00,48.31,48.33,48.29,48.32,116535.0,44.7802,44.7987,44.7617,44.7895,116535.0
2023-06-12 14:20:00,48.32,48.37,48.29,48.3,178814.0,44.7895,44.8358,44.7617,44.7709,178814.0
2023-06-12 14:30:00,48.3,48.38,48.27,48.3,269082.0,44.7709,44.8451,44.7431,44.7709,269082.0
2023-06-12 14:40:00,48.29,48.32,48.2,48.29,252798.0,44.7617,44.7895,44.6782,44.7617,252798.0
2023-06-12 14:50:00,48.28,48.32,48.26,48.28,130967.0,44.7524,44.7895,44.7338,44.7524,130967.0
2023-06-12 15:00:00,48.28,48.33,48.27,48.32,191924.0,44.7524,44.7987,44.7431,44.7895,191924.0
2023-06-12 15:10:00,48.32,48.47,48.3,48.44,240313.0,44.7895,44.9285,44.7709,44.9007,240313.0
2023-06-12 15:20:00,48.45,48.47,48.41,48.44,249576.0,44.91,44.9285,44.8729,44.9007,249576.0
2023-06-12 15:30:00,48.44,48.46,48.36,48.44,364263.0,44.9007,44.9192,44.8265,44.9007,364263.0
2023-06-12 15:40:00,48.45,48.46,48.39,48.42,333291.0,44.91,44.9192,44.8543,44.8822,333291.0
2023-06-12 15:50:00,48.41,48.46,48.37,48.44,1049794.0,44.8729,44.9192,44.8358,44.9007,1049794.0
2023-06-13 09:30:00,48.45,49.17,48.45,49.15,712039.0,44.91,45.5774,44.91,45.5588,712039.0
2023-06-13 09:40:00,49.15,49.38,49.02,49.38,594623.0,45.5588,45.772,45.4383,45.772,594623.0
2023-06-13 09:50:00,49.38,49.42,49.21,49.29,443157.0,45.772,45.8091,45.6144,45.6886,443157.0
2023-06-13 10:00:00,49.3,49.39,49.18,49.38,349746.0,45.6979,45.7813,45.5866,45.772,349746.0
2023-06-13 10:10:00,49.38,49.38,49.05,49.14,265137.0,45.772,45.772,45.4661,45.5495,265137.0
2023-06-13 10:20:00,49.14,49.28,49.08,49.24,226750.0,45.5495,45.6793,45.4939,45.6422,226750.0
2023-06-13 10:30:00,49.25,49.3,49.1,49.2,205786.0,45.6515,45.6979,45.5125,45.6052,205786.0
2023-06-13 10:40:00,49.21,49.31,49.11,49.26,199835.0,45.6144,45.7071,45.5217,45.6608,199835.0
2023-06-13 10:50:00,49.26,49.28,49.19,49.26,235951.0,45.6608,45.6793,45.5959,45.6608,235951.0
2023-06-13 11:00:00,49.27,49.3,49.09,49.11,220620.0,45.67,45.6979,45.5032,45.5217,220620.0
2023-06-13 11:10:00,49.12,49.29,49.11,49.22,233203.0,45.531,45.6886,45.5217,45.6237,233203.0
2023-06-13 11:20:00,49.22,49.31,49.19,49.25,231512.0,45.6237,45.7071,45.5959,45.6515,231512.0
2023-06-13 11:30:00,49.25,49.28,49.13,49.15,174049.0,45.6515,45.6793,45.5403,45.5588,174049.0
2023-06-13 11:40:00,49.16,49.27,49.15,49.23,150628.0,45.5681,45.67,45.5588,45.633,150628.0
2023-06-13 11:50:00,49.24,49.34,49.23,49.27,250882.0,45.6422,45.7349,45.633,45.67,250882.0
2023-06-13 12:00:00,49.26,49.29,49.18,49.26,255554.0,45.6608,45.6886,45.5866,45.6608,255554.0
2023-06-13 12:10:00,49.26,49.3,49.22,49.24,155105.0,45.6608,45.6979,45.6237,45.6422,155105.0
2023-06-13 12:20:00,49.23,49.33,49.23,49.28,140425.0,45.633,45.7257,45.633,45.6793,140425.0
2023-06-13 12:30:00,49.28,49.3,49.22,49.23,182526.0,45.6793,45.6979,45.6237,45.633,182526.0
2023-06-13 12:40:00,49.24,49.25,49.15,49.2,123011.0,45.6422,45.6515,45.5588,45.6052,123011.0
2023-06-13 12:50:00,49.2,49.26,49.18,49.22,143276.0,45.6052,45.6608,45.5866,45.6237,143276.0
2023-06-13 13:00:00,49.21,49.29,49.18,49.2,213960.0,45.6144,45.6886,45.5866,45.6052,213960.0
2023-06-13 13:10:00,49.2,49.25,49.17,49.18,186541.0,45.6052,45.6515,45.5774,45.5866,186541.0
2023-06-13 13:20:00,49.19,49.19,49.07,49.09,231147.0,45.5959,45.5959,45.4847,45.5032,231147.0
2023-06-13 13:30:00,49.09,49.1,48.95,49.02,219778.0,45.5032,45.5125,45.3734,45.4383,219778.0
2023-06-13 13:40:00,49.02,49.11,49.01,49.09,162939.0,45.4383,45.5217,45.429,45.5032,162939.0
2023-06-13 13:50:00,49.08,49.1,48.98,49.03,152262.0,45.4939,45.5125,45.4012,45.4476,152262.0
2023-06-13 14:00:00,49.02,49.04,48.96,48.97,127950.0,45.4383,45.4569,45.3827,45.392,127950.0
2023-06-13 14:10:00,48.96,48.98,48.92,48.97,134673.0,45.3827,45.4012,45.3456,45.392,134673.0
2023-06-13 14:20:00,48.98,49.01,48.88,48.91,166324.0,45.4012,45.429,45.3085,45.3364,166324.0
2023-06-13 14:30:00,48.9,48.9,48.73,48.84,351552.0,45.3271,45.3271,45.1695,45.2715,351552.0
2023-06-13 14:40:00,48.84,48.86,48.74,48.74,172293.0,45.2715,45.29,45.1788,45.1788,172293.0
2023-06-13 14:50:00,48.75,48.77,48.73,48.74,175844.0,45.188,45.2066,45.1695,45.1788,175844.0
2023-06-13 15:00:00,48.75,48.81,48.74,48.79,195372.0,45.188,45.2437,45.1788,45.2251,195372.0
2023-06-13 15:10:00,48.79,48.83,48.77,48.81,204872.0,45.2251,45.2622,45.2066,45.2437,204872.0
2023-06-13 15:20:00,48.8,48.86,48.79,48.82,239225.0,45.2344,45.29,45.2251,45.2529,239225.0
2023-06-13 15:30:00,48.83,48.86,48.68,48.72,359244.0,45.2622,45.29,45.1232,45.1602,359244.0
2023-06-13 15:40:00,48.73,48.79,48.64,48.64,423445.0,45.1695,45.2251,45.0861,45.0861,423445.0
2023-06-13 15:50:00,48.65,48.71,48.62,48.69,1127828.0,45.0953,45.151,45.0675,45.1324,1127828.0
2023-06-14 09:30:00,48.83,49.27,48.81,49.02,454620.0,45.2622,45.67,45.2437,45.4383,454620.0
2023-06-14 09:40:00,49.03,49.17,48.95,49.05,367480.0,45.4476,45.5774,45.3734,45.4661,367480.0
2023-06-14 09:50:00,49.04,49.11,48.94,49.05,316331.0,45.4569,45.5217,45.3642,45.4661,316331.0
2023-06-14 10:00:00,49.06,49.08,48.96,49.08,176075.0,45.4754,45.4939,45.3827,45.4939,176075.0
2023-06-14 10:10:00,49.09,49.1,48.97,48.98,153778.0,45.5032,45.5125,45.392,45.4012,153778.0
2023-06-14 10:20:00,48.98,49.01,48.89,48.95,164251.0,45.4012,45.429,45.3178,45.3734,164251.0
2023-06-14 10:30:00,48.95,49.03,48.9,49.0,227132.0,45.3734,45.4476,45.3271,45.4198,227132.0
2023-06-14 10:40:00,49.01,49.07,48.94,49.01,276652.0,45.429,45.4847,45.3642,45.429,276652.0
2023-06-14 10:50:00,49.02,49.06,48.95,49.04,418268.0,45.4383,45.4754,45.3734,45.4569,418268.0
2023-06-14 11:00:00,49.05,49.1,49.01,49.06,406931.0,45.4661,45.5125,45.429,45.4754,406931.0
2023-06-14 11:10:00,49.05,49.11,49.03,49.09,335691.0,45.4661,45.5217,45.4476,45.5032,335691.0
2023-06-14 11:20:00,49.09,49.18,49.07,49.07,254105.0,45.5032,45.5866,45.4847,45.4847,254105.0
2023-06-14 11:30:00,49.07,49.09,49.0,49.05,173445.0,45.4847,45.5032,45.4198,45.4661,173445.0
2023-06-14 11:40:00,49.05,49.09,49.0,49.01,113531.0,45.4661,45.5032,45.4198,45.429,113531.0
2023-06-14 11:50:00,49.02,49.02,48.9,48.94,195215.0,45.4383,45.4383,45.3271,45.3642,195215.0
2023-06-14 12:00:00,48.95,48.95,48.85,48.89,159731.0,45.3734,45.3734,45.2807,45.3178,159731.0
2023-06-14 12:10:00,48.88,48.99,48.86,48.95,145218.0,45.3085,45.4105,45.29,45.3734,145218.0
2023-06-14 12:20:00,48.95,48.97,48.82,48.84,186959.0,45.3734,45.392,45.2529,45.2715,186959.0
2023-06-14 12:30:00,48.84,48.84,48.77,48.8,217564.0,45.2715,45.2715,45.2066,45.2344,217564.0
2023-06-14 12:40:00,48.81,48.83,48.77,48.79,120560.0,45.2437,45.2622,45.2066,45.2251,120560.0
2023-06-14 12:50:00,48.79,48.84,48.76,48.83,141470.0,45.2251,45.2715,45.1973,45.2622,141470.0
2023-06-14 13:00:00,48.82,48.85,48.77,48.82,120075.0,45.2529,45.2807,45.2066,45.2529,120075.0
2023-06-14 13:10:00,48.83,48.83,48.74,48.76,175878.0,45.2622,45.2622,45.1788,45.1973,175878.0
2023-06-14 13:20:00,48.75,48.78,48.72,48.75,104739.0,45.188,45.2159,45.1602,45.188,104739.0
2023-06-14 13:30:00,48.74,48.82,48.68,48.82,210076.0,45.1788,45.2529,45.1232,45.2529,210076.0
2023-06-14 13:40:00,48.82,48.86,48.78,48.81,160122.0,45.2529,45.29,45.2159,45.2437,160122.0
2023-06-14 13:50:00,48.81,48.92,48.81,48.86,181598.0,45.2437,45.3456,45.2437,45.29,181598.0
2023-06-14 14:00:00,48.86,48.87,48.39,48.5,547196.0,45.29,45.2993,44.8543,44.9563,547196.0
2023-06-14 14:10:00,48.49,48.61,48.35,48.38,492224.0,44.947,45.0583,44.8173,44.8451,492224.0
2023-06-14 14:20:00,48.37,48.42,48.18,48.22,303790.0,44.8358,44.8822,44.6597,44.6968,303790.0
2023-06-14 14:30:00,48.22,48.44,48.18,48.32,411529.0,44.6968,44.9007,44.6597,44.7895,411529.0
2023-06-14 14:40:00,48.32,48.45,47.56,48.19,3142087.0,44.7895,44.91,44.085,44.669,3142087.0
2023-06-14 14:50:00,48.2,48.36,48.12,48.18,530675.0,44.6782,44.8265,44.6041,44.6597,530675.0
2023-06-14 15:00:00,48.18,48.43,48.16,48.41,418412.0,44.6597,44.8914,44.6412,44.8729,418412.0
2023-06-14 15:10:00,48.41,48.42,48.1,48.15,440298.0,44.8729,44.8822,44.5855,44.6319,440298.0
2023-06-14 15:20:00,48.15,48.47,48.12,48.36,489636.0,44.6319,44.9285,44.6041,44.8265,489636.0
2023-06-14 15:30:00,48.36,48.4,48.23,48.38,310317.0,44.8265,44.8636,44.706,44.8451,310317.0
2023-06-14 15:40:00,48.38,48.42,48.14,48.18,531394.0,44.8451,44.8822,44.6226,44.6597,531394.0
2023-06-14 15:50:00,48.17,48.25,48.09,48.25,1383153.0,44.6504,44.7246,44.5763,44.7246,1383153.0
2023-06-15 09:30:00,48.13,48.13,47.62,47.81,767259.0,44.6133,44.6133,44.1406,44.3167,767259.0
2023-06-15 09:40:00,47.82,47.88,47.57,47.84,552725.0,44.326,44.3816,44.0943,44.3445,552725.0
2023-06-15 09:50:00,47.85,47.96,47.79,47.89,516200.0,44.3538,44.4558,44.2982,44.3909,516200.0
2023-06-15 10:00:00,47.9,48.14,47.89,48.02,390146.0,44.4001,44.6226,44.3909,44.5114,390146.0
2023-06-15 10:10:00,48.03,48.04,47.93,47.98,210330.0,44.5207,44.5299,44.428,44.4743,210330.0
2023-06-15 10:20:00,47.97,48.05,47.92,47.93,202183.0,44.465,44.5392,44.4187,44.428,202183.0
2023-06-15 10:30:00,47.93,47.94,47.76,47.79,410959.0,44.428,44.4372,44.2704,44.2982,410959.0
2023-06-15 10:40:00,47.78,47.93,47.74,47.83,372696.0,44.2889,44.428,44.2518,44.3353,372696.0
2023-06-15 10:50:00,47.83,47.87,47.74,47.87,263547.0,44.3353,44.3723,44.2518,44.3723,263547.0
2023-06-15 11:00:00,47.87,47.89,47.78,47.86,264714.0,44.3723,44.3909,44.2889,44.3631,264714.0
2023-06-15 11:10:00,47.87,48.06,47.83,48.05,425258.0,44.3723,44.5485,44.3353,44.5392,425258.0
2023-06-15 11:20:00,48.05,48.15,48.04,48.13,207529.0,44.5392,44.6319,44.5299,44.6133,207529.0
2023-06-15 11:30:00,48.13,48.14,48.01,48.1,246854.0,44.6133,44.6226,44.5021,44.5855,246854.0
2023-06-15 11:40:00,48.1,48.14,47.96,47.98,215763.0,44.5855,44.6226,44.4558,44.4743,215763.0
2023-06-15 11:50:00,47.98,48.08,47.97,48.01,148078.0,44.4743,44.567,44.465,44.5021,148078.0
2023-06-15 12:00:00,48.01,48.1,48.0,48.07,209056.0,44.5021,44.5855,44.4928,44.5577,209056.0
2023-06-15 12:10:00,48.07,48.16,48.05,48.12,153855.0,44.5577,44.6412,44.5392,44.6041,153855.0
2023-06-15 12:20:00,48.13,48.17,48.11,48.12,181660.0,44.6133,44.6504,44.5948,44.6041,181660.0
2023-06-15 12:30:00,48.12,48.19,48.11,48.16,141404.0,44.6041,44.669,44.5948,44.6412,141404.0
2023-06-15 12:40:00,48.16,48.21,48.11,48.19,248666.0,44.6412,44.6875,44.5948,44.669,248666.0
2023-06-15 12:50:00,48.18,48.2,48.15,48.18,201341.0,44.6597,44.6782,44.6319,44.6597,201341.0
2023-06-15 13:00:00,48.18,48.21,48.12,48.15,208226.0,44.6597,44.6875,44.6041,44.6319,208226.0
2023-06-15 13:10:00,48.15,48.18,48.08,48.14,198231.0,44.6319,44.6597,44.567,44.6226,198231.0
2023-06-15 13:20:00,48.14,48.21,48.14,48.18,114389.0,44.6226,44.6875,44.6226,44.6597,114389.0
2023-06-15 13:30:00,48.19,48.22,48.16,48.21,105653.0,44.669,44.6968,44.6412,44.6875,105653.0
2023-06-15 13:40:00,48.21,48.24,48.16,48.23,150051.0,44.6875,44.7153,44.6412,44.706,150051.0
2023-06-15 13:50:00,48.24,48.27,48.2,48.26,153997.0,44.7153,44.7431,44.6782,44.7338,153997.0
2023-06-15 14:00:00,48.26,48.29,48.19,48.22,152317.0,44.7338,44.7617,44.669,44.6968,152317.0
2023-06-15 14:10:00,48.22,48.3,48.2,48.26,158890.0,44.6968,44.7709,44.6782,44.7338,158890.0
2023-06-15 14:20:00,48.27,48.34,48.25,48.31,121063.0,44.7431,44.808,44.7246,44.7802,121063.0
2023-06-15 14:30:00,48.31,48.37,48.29,48.36,177237.0,44.7802,44.8358,44.7617,44.8265,177237.0
2023-06-15 14:40:00,48.36,48.42,48.33,48.37,192077.0,44.8265,44.8822,44.7987,44.8358,192077.0
2023-06-15 14:50:00,48.37,48.51,48.35,48.5,232255.0,44.8358,44.9656,44.8173,44.9563,232255.0
2023-06-15 15:00:00,48.51,48.53,48.42,48.5,267351.0,44.9656,44.9841,44.8822,44.9563,267351.0
2023-06-15 15:10:00,48.49,48.59,48.46,48.48,234343.0,44.947,45.0397,44.9192,44.9378,234343.0
2023-06-15 15:20:00,48.48,48.58,48.44,48.55,313984.0,44.9378,45.0305,44.9007,45.0027,313984.0
2023-06-15 15:30:00,48.55,48.56,48.42,48.43,296252.0,45.0027,45.0119,44.8822,44.8914,296252.0
2023-06-15 15:40:00,48.43,48.55,48.42,48.55,402131.0,44.8914,45.0027,44.8822,45.0027,402131.0
2023-06-15 15:50:00,48.55,48.58,48.51,48.55,1059794.0,45.0027,45.0305,44.9656,45.0027,1059794.0
2023-06-16 09:30:00,48.84,48.84,48.48,48.6,2054097.0,45.2715,45.2715,44.9378,45.049,2054097.0
2023-06-16 09:40:00,48.61,48.69,48.26,48.35,393549.0,45.0583,45.1324,44.7338,44.8173,393549.0
2023-06-16 09:50:00,48.36,48.46,48.26,48.3,264526.0,44.8265,44.9192,44.7338,44.7709,264526.0
2023-06-16 10:00:00,48.31,48.54,48.26,48.53,361891.0,44.7802,44.9934,44.7338,44.9841,361891.0
2023-06-16 10:10:00,48.54,48.54,48.31,48.39,276106.0,44.9934,44.9934,44.7802,44.8543,276106.0
2023-06-16 10:20:00,48.38,48.52,48.35,48.5,151103.0,44.8451,44.9748,44.8173,44.9563,151103.0
2023-06-16 10:30:00,48.5,48.5,48.4,48.41,109845.0,44.9563,44.9563,44.8636,44.8729,109845.0
2023-06-16 10:40:00,48.41,48.41,48.28,48.34,197201.0,44.8729,44.8729,44.7524,44.808,197201.0
2023-06-16 10:50:00,48.34,48.42,48.31,48.34,144506.0,44.808,44.8822,44.7802,44.808,144506.0
2023-06-16 11:00:00,48.34,48.34,48.17,48.32,189101.0,44.808,44.808,44.6504,44.7895,189101.0
2023-06-16 11:10:00,48.33,48.37,48.28,48.3,139593.0,44.7987,44.8358,44.7524,44.7709,139593.0
2023-06-16 11:20:00,48.3,48.34,48.23,48.27,123380.0,44.7709,44.808,44.706,44.7431,123380.0
2023-06-16 11:30:00,48.27,48.33,48.17,48.18,170541.0,44.7431,44.7987,44.6504,44.6597,170541.0
2023-06-16 11:40:00,48.18,48.32,48.18,48.28,114409.0,44.6597,44.7895,44.6597,44.7524,114409.0
2023-06-16 11:50:00,48.29,48.31,48.23,48.3,131822.0,44.7617,44.7802,44.706,44.7709,131822.0
2023-06-16 12:00:00,48.31,48.37,48.27,48.27,126964.0,44.7802,44.8358,44.7431,44.7431,126964.0
2023-06-16 12:10:00,48.27,48.35,48.22,48.33,174429.0,44.7431,44.8173,44.6968,44.7987,174429.0
2023-06-16 12:20:00,48.33,48.35,48.3,48.3,94619.0,44.7987,44.8173,44.7709,44.7709,94619.0
2023-06-16 12:30:00,48.3,48.42,48.3,48.41,144505.0,44.7709,44.8822,44.7709,44.8729,144505.0
2023-06-16 12:40:00,48.41,48.45,48.39,48.44,128630.0,44.8729,44.91,44.8543,44.9007,128630.0
2023-06-16 12:50:00,48.43,48.47,48.39,48.45,104163.0,44.8914,44.9285,44.8543,44.91,104163.0
2023-06-16 13:00:00,48.45,48.47,48.37,48.39,103062.0,44.91,44.9285,44.8358,44.8543,103062.0
2023-06-16 13:10:00,48.4,48.4,48.29,48.32,123250.0,44.8636,44.8636,44.7617,44.7895,123250.0
2023-06-16 13:20:00,48.31,48.35,48.28,48.3,101798.0,44.7802,44.8173,44.7524,44.7709,101798.0
2023-06-16 13:30:00,48.3,48.3,48.25,48.26,146610.0,44.7709,44.7709,44.7246,44.7338,146610.0
2023-06-16 13:40:00,48.26,48.29,48.22,48.26,197789.0,44.7338,44.7617,44.6968,44.7338,197789.0
2023-06-16 13:50:00,48.27,48.32,48.26,48.3,124559.0,44.7431,44.7895,44.7338,44.7709,124559.0
2023-06-16 14:00:00,48.3,48.3,48.24,48.26,119167.0,44.7709,44.7709,44.7153,44.7338,119167.0
2023-06-16 14:10:00,48.26,48.32,48.22,48.3,150842.0,44.7338,44.7895,44.6968,44.7709,150842.0
2023-06-16 14:20:00,48.3,48.32,48.26,48.32,100996.0,44.7709,44.7895,44.7338,44.7895,100996.0
2023-06-16 14:30:00,48.32,48.38,48.3,48.36,184527.0,44.7895,44.8451,44.7709,44.8265,184527.0
2023-06-16 14:40:00,48.37,48.37,48.31,48.33,85460.0,44.8358,44.8358,44.7802,44.7987,85460.0
2023-06-16 14:50:00,48.32,48.35,48.25,48.26,112277.0,44.7895,44.8173,44.7246,44.7338,112277.0
2023-06-16 15:00:00,48.27,48.29,48.2,48.23,166425.0,44.7431,44.7617,44.6782,44.706,166425.0
2023-06-16 15:10:00,48.23,48.25,48.2,48.23,139086.0,44.706,44.7246,44.6782,44.706,139086.0
2023-06-16 15:20:00,48.23,48.26,48.21,48.22,126719.0,44.706,44.7338,44.6875,44.6968,126719.0
2023-06-16 15:30:00,48.22,48.26,48.2,48.26,223773.0,44.6968,44.7338,44.6782,44.7338,223773.0
2023-06-16 15:40:00,48.26,48.27,48.18,48.21,401765.0,44.7338,44.7431,44.6597,44.6875,401765.0
2023-06-16 15:50:00,48.21,48.26,48.16,48.2,997412.0,44.6875,44.7338,44.6412,44.6782,997412.0
2023-06-20 09:30:00,47.91,47.91,47.57,47.58,631327.0,44.4094,44.4094,44.0943,44.1035,631327.0
2023-06-20 09:40:00,47.58,47.62,47.21,47.22,618859.0,44.1035,44.1406,43.7606,43.7698,618859.0
2023-06-20 09:50:00,47.22,47.39,47.13,47.16,541684.0,43.7698,43.9274,43.6864,43.7142,541684.0
2023-06-20 10:00:00,47.16,47.38,47.08,47.37,396632.0,43.7142,43.9181,43.6401,43.9089,396632.0
2023-06-20 10:10:00,47.37,47.39,47.2,47.23,264433.0,43.9089,43.9274,43.7513,43.7791,264433.0
2023-06-20 10:20:00,47.22,47.23,47.07,47.09,261875.0,43.7698,43.7791,43.6308,43.6493,261875.0
2023-06-20 10:30:00,47.09,47.24,47.08,47.22,237342.0,43.6493,43.7884,43.6401,43.7698,237342.0
2023-06-20 10:40:00,47.22,47.37,47.21,47.34,197714.0,43.7698,43.9089,43.7606,43.8811,197714.0
2023-06-20 10:50:00,47.33,47.41,47.23,47.41,266220.0,43.8718,43.946,43.7791,43.946,266220.0
2023-06-20 11:00:00,47.42,47.49,47.39,47.42,181350.0,43.9552,44.0201,43.9274,43.9552,181350.0
2023-06-20 11:10:00,47.42,47.49,47.38,47.44,121147.0,43.9552,44.0201,43.9181,43.9738,121147.0
2023-06-20 11:20:00,47.44,47.49,47.38,47.45,170931.0,43.9738,44.0201,43.9181,43.983,170931.0
2023-06-20 11:30:00,47.45,47.59,47.44,47.55,247601.0,43.983,44.1128,43.9738,44.0757,247601.0
2023-06-20 11:40:00,47.55,47.6,47.5,47.57,165903.0,44.0757,44.1221,44.0294,44.0943,165903.0
2023-06-20 11:50:00,47.57,47.59,47.5,47.56,146192.0,44.0943,44.1128,44.0294,44.085,146192.0
2023-06-20 12:00:00,47.55,47.56,47.44,47.46,149534.0,44.0757,44.085,43.9738,43.9923,149534.0
2023-06-20 12:10:00,47.45,47.55,47.45,47.53,115440.0,43.983,44.0757,43.983,44.0572,115440.0
2023-06-20 12:20:00,47.53,47.61,47.53,47.59,113567.0,44.0572,44.1313,44.0572,44.1128,113567.0
2023-06-20 12:30:00,47.58,47.63,47.55,47.57,115698.0,44.1035,44.1499,44.0757,44.0943,115698.0
2023-06-20 12:40:00,47.58,47.63,47.58,47.6,128604.0,44.1035,44.1499,44.1035,44.1221,128604.0
2023-06-20 12:50:00,47.6,47.65,47.58,47.65,108903.0,44.1221,44.1684,44.1035,44.1684,108903.0
2023-06-20 13:00:00,47.65,47.65,47.52,47.55,127753.0,44.1684,44.1684,44.0479,44.0757,127753.0
2023-06-20 13:10:00,47.56,47.62,47.55,47.61,89404.0,44.085,44.1406,44.0757,44.1313,89404.0
2023-06-20 13:20:00,47.61,47.66,47.6,47.63,109136.0,44.1313,44.1777,44.1221,44.1499,109136.0
2023-06-20 13:30:00,47.62,47.64,47.53,47.54,129723.0,44.1406,44.1591,44.0572,44.0665,129723.0
2023-06-20 13:40:00,47.54,47.59,47.53,47.58,160467.0,44.0665,44.1128,44.0572,44.1035,160467.0
2023-06-20 13:50:00,47.59,47.62,47.56,47.61,129151.0,44.1128,44.1406,44.085,44.1313,129151.0
2023-06-20 14:00:00,47.61,47.62,47.52,47.52,143919.0,44.1313,44.1406,44.0479,44.0479,143919.0
2023-06-20 14:10:00,47.53,47.63,47.52,47.61,108852.0,44.0572,44.1499,44.0479,44.1313,108852.0
2023-06-20 14:20:00,47.61,47.68,47.61,47.66,106468.0,44.1313,44.1962,44.1313,44.1777,106468.0
2023-06-20 14:30:00,47.66,47.69,47.64,47.66,118575.0,44.1777,44.2055,44.1591,44.1777,118575.0
2023-06-20 14:40:00,47.66,47.68,47.62,47.66,121793.0,44.1777,44.1962,44.1406,44.1777,121793.0
2023-06-20 14:50:00,47.66,47.69,47.61,47.62,179793.0,44.1777,44.2055,44.1313,44.1406,179793.0
2023-06-20 15:00:00,47.62,47.65,47.6,47.65,161588.0,44.1406,44.1684,44.1221,44.1684,161588.0
2023-06-20 15:10:00,47.65,47.65,47.6,47.61,197704.0,44.1684,44.1684,44.1221,44.1313,197704.0
2023-06-20 15:20:00,47.61,47.63,47.59,47.62,142587.0,44.1313,44.1499,44.1128,44.1406,142587.0
2023-06-20 15:30:00,47.62,47.63,47.54,47.55,231633.0,44.1406,44.1499,44.0665,44.0757,231633.0
2023-06-20 15:40:00,47.55,47.61,47.53,47.61,277685.0,44.0757,44.1313,44.0572,44.1313,277685.0
2023-06-20 15:50:00,47.61,47.71,47.6,47.61,1048529.0,44.1313,44.224,44.1221,44.1313,1048529.0
2023-06-21 09:30:00,47.5,47.68,47.35,47.41,487376.0,44.0294,44.1962,43.8903,43.946,487376.0
2023-06-21 09:40:00,47.41,47.47,47.23,47.45,444326.0,43.946,44.0016,43.7791,43.983,444326.0
2023-06-21 09:50:00,47.46,47.53,47.3,47.37,283455.0,43.9923,44.0572,43.844,43.9089,283455.0
2023-06-21 10:00:00,47.37,47.39,47.26,47.31,170737.0,43.9089,43.9274,43.8069,43.8533,170737.0
2023-06-21 10:10:00,47.3,47.48,47.3,47.45,166966.0,43.844,44.0108,43.844,43.983,166966.0
2023-06-21 10:20:00,47.45,47.48,47.37,47.46,208228.0,43.983,44.0108,43.9089,43.9923,208228.0
2023-06-21 10:30:00,47.45,47.52,47.4,47.52,158203.0,43.983,44.0479,43.9367,44.0479,158203.0
2023-06-21 10:40:00,47.51,47.57,47.38,47.4,287326.0,44.0386,44.0943,43.9181,43.9367,287326.0
2023-06-21 10:50:00,47.4,47.59,47.34,47.59,210085.0,43.9367,44.1128,43.8811,44.1128,210085.0
2023-06-21 11:00:00,47.59,47.7,47.47,47.52,184983.0,44.1128,44.2148,44.0016,44.0479,184983.0
2023-06-21 11:10:00,47.53,47.65,47.49,47.65,389335.0,44.0572,44.1684,44.0201,44.1684,389335.0
2023-06-21 11:20:00,47.64,47.75,47.63,47.73,174130.0,44.1591,44.2611,44.1499,44.2426,174130.0
2023-06-21 11:30:00,47.73,47.79,47.67,47.73,126770.0,44.2426,44.2982,44.187,44.2426,126770.0
2023-06-21 11:40:00,47.73,47.81,47.72,47.76,168562.0,44.2426,44.3167,44.2333,44.2704,168562.0
2023-06-21 11:50:00,47.77,47.79,47.71,47.75,128089.0,44.2796,44.2982,44.224,44.2611,128089.0
2023-06-21 12:00:00,47.74,47.8,47.73,47.78,113101.0,44.2518,44.3075,44.2426,44.2889,113101.0
2023-06-21 12:10:00,47.79,47.83,47.75,47.76,92242.0,44.2982,44.3353,44.2611,44.2704,92242.0
2023-06-21 12:20:00,47.76,47.84,47.75,47.83,100824.0,44.2704,44.3445,44.2611,44.3353,100824.0
2023-06-21 12:30:00,47.83,47.85,47.7,47.7,174875.0,44.3353,44.3538,44.2148,44.2148,174875.0
2023-06-21 12:40:00,47.7,47.71,47.56,47.58,113238.0,44.2148,44.224,44.085,44.1035,113238.0
2023-06-21 12:50:00,47.58,47.66,47.54,47.57,193023.0,44.1035,44.1777,44.0665,44.0943,193023.0
2023-06-21 13:00:00,47.56,47.6,47.5,47.54,189427.0,44.085,44.1221,44.0294,44.0665,189427.0
2023-06-21 13:10:00,47.54,47.56,47.46,47.46,117312.0,44.0665,44.085,43.9923,43.9923,117312.0
2023-06-21 13:20:00,47.46,47.53,47.44,47.51,132490.0,43.9923,44.0572,43.9738,44.0386,132490.0
2023-06-21 13:30:00,47.5,47.53,47.47,47.51,140083.0,44.0294,44.0572,44.0016,44.0386,140083.0
2023-06-21 13:40:00,47.51,47.55,47.49,47.55,94061.0,44.0386,44.0757,44.0201,44.0757,94061.0
2023-06-21 13:50:00,47.55,47.63,47.53,47.63,90121.0,44.0757,44.1499,44.0572,44.1499,90121.0
2023-06-21 14:00:00,47.63,47.64,47.6,47.6,110787.0,44.1499,44.1591,44.1221,44.1221,110787.0
2023-06-21 14:10:00,47.6,47.64,47.57,47.64,109425.0,44.1221,44.1591,44.0943,44.1591,109425.0
2023-06-21 14:20:00,47.64,47.68,47.63,47.67,109302.0,44.1591,44.1962,44.1499,44.187,109302.0
2023-06-21 14:30:00,47.67,47.71,47.66,47.71,88159.0,44.187,44.224,44.1777,44.224,88159.0
2023-06-21 14:40:00,47.71,47.72,47.67,47.7,107056.0,44.224,44.2333,44.187,44.2148,107056.0
2023-06-21 14:50:00,47.7,47.74,47.68,47.71,120425.0,44.2148,44.2518,44.1962,44.224,120425.0
2023-06-21 15:00:00,47.71,47.72,47.61,47.63,137344.0,44.224,44.2333,44.1313,44.1499,137344.0
2023-06-21 15:10:00,47.63,47.66,47.6,47.64,105036.0,44.1499,44.1777,44.1221,44.1591,105036.0
2023-06-21 15:20:00,47.64,47.64,47.57,47.58,110082.0,44.1591,44.1591,44.0943,44.1035,110082.0
2023-06-21 15:30:00,47.58,47.58,47.46,47.48,225016.0,44.1035,44.1035,43.9923,44.0108,225016.0
2023-06-21 15:40:00,47.48,47.57,47.47,47.55,197062.0,44.0108,44.0943,44.0016,44.0757,197062.0
2023-06-21 15:50:00,47.56,47.58,47.39,47.41,666702.0,44.085,44.1035,43.9274,43.946,666702.0
2023-06-22 09:30:00,47.22,47.26,46.8,46.96,591176.0,43.7698,43.8069,43.3805,43.5288,591176.0
2023-06-22 09:40:00,46.96,47.02,46.82,46.84,296929.0,43.5288,43.5844,43.3991,43.4176,296929.0
2023-06-22 09:50:00,46.84,47.03,46.83,46.89,274093.0,43.4176,43.5937,43.4083,43.4639,274093.0
2023-06-22 10:00:00,46.9,46.94,46.83,46.88,308972.0,43.4732,43.5103,43.4083,43.4547,308972.0
2023-06-22 10:10:00,46.87,47.03,46.85,46.97,403211.0,43.4454,43.5937,43.4269,43.5381,403211.0
2023-06-22 10:20:00,46.98,47.01,46.93,46.98,158009.0,43.5474,43.5752,43.501,43.5474,158009.0
2023-06-22 10:30:00,46.97,47.0,46.76,46.77,180373.0,43.5381,43.5659,43.3434,43.3527,180373.0
2023-06-22 10:40:00,46.77,46.78,46.66,46.7,319603.0,43.3527,43.362,43.2508,43.2878,319603.0
2023-06-22 10:50:00,46.7,46.74,46.56,46.63,267902.0,43.2878,43.3249,43.1581,43.2229,267902.0
2023-06-22 11:00:00,46.62,46.66,46.55,46.59,282652.0,43.2137,43.2508,43.1488,43.1859,282652.0
2023-06-22 11:10:00,46.59,46.6,46.47,46.52,281868.0,43.1859,43.1951,43.0746,43.121,281868.0
2023-06-22 11:20:00,46.52,46.57,46.43,46.55,196303.0,43.121,43.1673,43.0376,43.1488,196303.0
2023-06-22 11:30:00,46.55,46.67,46.53,46.59,182291.0,43.1488,43.26,43.1302,43.1859,182291.0
2023-06-22 11:40:00,46.59,46.67,46.59,46.62,157978.0,43.1859,43.26,43.1859,43.2137,157978.0
2023-06-22 11:50:00,46.62,46.69,46.6,46.68,149821.0,43.2137,43.2786,43.1951,43.2693,149821.0
2023-06-22 12:00:00,46.68,46.73,46.64,46.73,155961.0,43.2693,43.3156,43.2322,43.3156,155961.0
2023-06-22 12:10:00,46.72,46.73,46.66,46.67,139721.0,43.3064,43.3156,43.2508,43.26,139721.0
2023-06-22 12:20:00,46.68,46.72,46.63,46.69,391459.0,43.2693,43.3064,43.2229,43.2786,391459.0
2023-06-22 12:30:00,46.7,46.75,46.69,46.72,96299.0,43.2878,43.3342,43.2786,43.3064,96299.0
2023-06-22 12:40:00,46.72,46.74,46.65,46.68,113554.0,43.3064,43.3249,43.2415,43.2693,113554.0
2023-06-22 12:50:00,46.69,46.74,46.66,46.71,109192.0,43.2786,43.3249,43.2508,43.2971,109192.0
2023-06-22 13:00:00,46.71,46.73,46.65,46.7,119199.0,43.2971,43.3156,43.2415,43.2878,119199.0
2023-06-22 13:10:00,46.7,46.73,46.67,46.71,103335.0,43.2878,43.3156,43.26,43.2971,103335.0
2023-06-22 13:20:00,46.71,46.76,46.69,46.75,163644.0,43.2971,43.3434,43.2786,43.3342,163644.0
2023-06-22 13:30:00,46.75,46.75,46.68,46.71,122434.0,43.3342,43.3342,43.2693,43.2971,122434.0
2023-06-22 13:40:00,46.71,46.78,46.69,46.78,128607.0,43.2971,43.362,43.2786,43.362,128607.0
2023-06-22 13:50:00,46.78,46.79,46.74,46.79,107016.0,43.362,43.3713,43.3249,43.3713,107016.0
2023-06-22 14:00:00,46.79,46.88,46.78,46.79,175675.0,43.3713,43.4547,43.362,43.3713,175675.0
2023-06-22 14:10:00,46.78,46.83,46.77,46.78,140687.0,43.362,43.4083,43.3527,43.362,140687.0
2023-06-22 14:20:00,46.78,46.82,46.76,46.82,130010.0,43.362,43.3991,43.3434,43.3991,130010.0
2023-06-22 14:30:00,46.82,46.85,46.79,46.84,129291.0,43.3991,43.4269,43.3713,43.4176,129291.0
2023-06-22 14:40:00,46.84,46.85,46.76,46.76,141057.0,43.4176,43.4269,43.3434,43.3434,141057.0
2023-06-22 14:50:00,46.76,46.81,46.76,46.8,113148.0,43.3434,43.3898,43.3434,43.3805,113148.0
2023-06-22 15:00:00,46.8,46.83,46.77,46.78,140423.0,43.3805,43.4083,43.3527,43.362,140423.0
2023-06-22 15:10:00,46.79,46.8,46.73,46.75,139169.0,43.3713,43.3805,43.3156,43.3342,139169.0
2023-06-22 15:20:00,46.75,46.75,46.63,46.63,232961.0,43.3342,43.3342,43.2229,43.2229,232961.0
2023-06-22 15:30:00,46.63,46.7,46.61,46.63,437438.0,43.2229,43.2878,43.2044,43.2229,437438.0
2023-06-22 15:40:00,46.63,46.7,46.58,46.64,412324.0,43.2229,43.2878,43.1766,43.2322,412324.0
2023-06-22 15:50:00,46.64,46.66,46.59,46.64,823535.0,43.2322,43.2508,43.1859,43.2322,823535.0
2023-06-23 09:30:00,46.1,46.13,45.84,45.99,576179.0,42.7317,42.7595,42.4907,42.6297,576179.0
2023-06-23 09:40:00,46.0,46.23,45.99,46.09,339386.0,42.639,42.8522,42.6297,42.7224,339386.0
2023-06-23 09:50:00,46.09,46.21,46.07,46.12,272101.0,42.7224,42.8336,42.7039,42.7502,272101.0
2023-06-23 10:00:00,46.13,46.21,46.11,46.15,228887.0,42.7595,42.8336,42.7409,42.778,228887.0
2023-06-23 10:10:00,46.14,46.15,46.01,46.02,211928.0,42.7687,42.778,42.6482,42.6575,211928.0
2023-06-23 10:20:00,46.03,46.11,46.02,46.04,159641.0,42.6668,42.7409,42.6575,42.6761,159641.0
2023-06-23 10:30:00,46.04,46.16,46.03,46.16,218412.0,42.6761,42.7873,42.6668,42.7873,218412.0
2023-06-23 10:40:00,46.15,46.17,46.05,46.11,201605.0,42.778,42.7966,42.6853,42.7409,201605.0
2023-06-23 10:50:00,46.1,46.18,46.06,46.18,198411.0,42.7317,42.8058,42.6946,42.8058,198411.0
2023-06-23 11:00:00,46.18,46.25,46.02,46.04,328102.0,42.8058,42.8707,42.6575,42.6761,328102.0
2023-06-23 11:10:00,46.03,46.07,45.99,46.05,201042.0,42.6668,42.7039,42.6297,42.6853,201042.0
2023-06-23 11:20:00,46.05,46.07,45.99,46.05,178501.0,42.6853,42.7039,42.6297,42.6853,178501.0
2023-06-23 11:30:00,46.05,46.12,46.03,46.11,351749.0,42.6853,42.7502,42.6668,42.7409,351749.0
2023-06-23 11:40:00,46.11,46.13,46.03,46.09,175772.0,42.7409,42.7595,42.6668,42.7224,175772.0
2023-06-23 11:50:00,46.09,46.11,46.01,46.09,137348.0,42.7224,42.7409,42.6482,42.7224,137348.0
2023-06-23 12:00:00,46.1,46.13,46.05,46.08,135806.0,42.7317,42.7595,42.6853,42.7131,135806.0
2023-06-23 12:10:00,46.09,46.14,46.06,46.12,145669.0,42.7224,42.7687,42.6946,42.7502,145669.0
2023-06-23 12:20:00,46.11,46.16,46.09,46.14,138175.0,42.7409,42.7873,42.7224,42.7687,138175.0
2023-06-23 12:30:00,46.15,46.16,46.1,46.13,102517.0,42.778,42.7873,42.7317,42.7595,102517.0
2023-06-23 12:40:00,46.12,46.17,46.11,46.15,78937.0,42.7502,42.7966,42.7409,42.778,78937.0
2023-06-23 12:50:00,46.14,46.16,46.06,46.12,145078.0,42.7687,42.7873,42.6946,42.7502,145078.0
2023-06-23 13:00:00,46.12,46.13,46.03,46.07,99058.0,42.7502,42.7595,42.6668,42.7039,99058.0
2023-06-23 13:10:00,46.07,46.11,46.06,46.08,93664.0,42.7039,42.7409,42.6946,42.7131,93664.0
2023-06-23 13:20:00,46.09,46.12,46.05,46.1,108117.0,42.7224,42.7502,42.6853,42.7317,108117.0
2023-06-23 13:30:00,46.11,46.16,46.06,46.15,109865.0,42.7409,42.7873,42.6946,42.778,109865.0
2023-06-23 13:40:00,46.16,46.21,46.15,46.2,106427.0,42.7873,42.8336,42.778,42.8244,106427.0
2023-06-23 13:50:00,46.2,46.23,46.19,46.2,147396.0,42.8244,42.8522,42.8151,42.8244,147396.0
2023-06-23 14:00:00,46.2,46.22,46.17,46.19,162704.0,42.8244,42.8429,42.7966,42.8151,162704.0
2023-06-23 14:10:00,46.18,46.18,46.13,46.15,135342.0,42.8058,42.8058,42.7595,42.778,135342.0
2023-06-23 14:20:00,46.15,46.16,46.07,46.08,143143.0,42.778,42.7873,42.7039,42.7131,143143.0
2023-06-23 14:30:00,46.08,46.1,46.05,46.07,128297.0,42.7131,42.7317,42.6853,42.7039,128297.0
2023-06-23 14:40:00,46.07,46.09,46.02,46.09,143336.0,42.7039,42.7224,42.6575,42.7224,143336.0
2023-06-23 14:50:00,46.08,46.09,46.0,46.01,129467.0,42.7131,42.7224,42.639,42.6482,129467.0
2023-06-23 15:00:00,46.01,46.02,45.95,46.02,189000.0,42.6482,42.6575,42.5926,42.6575,189000.0
2023-06-23 15:10:00,46.02,46.07,45.99,46.05,193083.0,42.6575,42.7039,42.6297,42.6853,193083.0
2023-06-23 15:20:00,46.05,46.05,45.96,45.98,393353.0,42.6853,42.6853,42.6019,42.6204,393353.0
2023-06-23 15:30:00,45.98,46.04,45.95,46.02,230129.0,42.6204,42.6761,42.5926,42.6575,230129.0
2023-06-23 15:40:00,46.03,46.06,46.0,46.04,267389.0,42.6668,42.6946,42.639,42.6761,267389.0
2023-06-23 15:50:00,46.03,46.17,46.0,46.02,1150427.0,42.6668,42.7966,42.639,42.6575,1150427.0
2023-06-26 09:30:00,46.12,46.56,46.09,46.52,391631.0,42.7502,43.1581,42.7224,43.121,391631.0
2023-06-26 09:40:00,46.52,46.69,46.46,46.46,268448.0,43.121,43.2786,43.0654,43.0654,268448.0
2023-06-26 09:50:00,46.45,46.56,46.39,46.41,203379.0,43.0561,43.1581,43.0005,43.019,203379.0
2023-06-26 10:00:00,46.4,46.42,46.14,46.15,246765.0,43.0097,43.0283,42.7687,42.778,246765.0
2023-06-26 10:10:00,46.15,46.3,46.08,46.28,291306.0,42.778,42.9171,42.7131,42.8985,291306.0
2023-06-26 10:20:00,46.27,46.35,46.12,46.15,401731.0,42.8892,42.9634,42.7502,42.778,401731.0
2023-06-26 10:30:00,46.14,46.15,46.04,46.05,247417.0,42.7687,42.778,42.6761,42.6853,247417.0
2023-06-26 10:40:00,46.05,46.08,46.01,46.05,226324.0,42.6853,42.7131,42.6482,42.6853,226324.0
2023-06-26 10:50:00,46.04,46.14,46.02,46.11,259401.0,42.6761,42.7687,42.6575,42.7409,259401.0
2023-06-26 11:00:00,46.12,46.21,46.11,46.18,266075.0,42.7502,42.8336,42.7409,42.8058,266075.0
2023-06-26 11:10:00,46.18,46.33,46.17,46.3,193002.0,42.8058,42.9449,42.7966,42.9171,193002.0
2023-06-26 11:20:00,46.29,46.31,46.18,46.19,211047.0,42.9078,42.9263,42.8058,42.8151,211047.0
2023-06-26 11:30:00,46.18,46.29,46.15,46.27,152552.0,42.8058,42.9078,42.778,42.8892,152552.0
2023-06-26 11:40:00,46.28,46.33,46.24,46.32,205161.0,42.8985,42.9449,42.8614,42.9356,205161.0
2023-06-26 11:50:00,46.32,46.36,46.31,46.34,139169.0,42.9356,42.9727,42.9263,42.9541,139169.0
2023-06-26 12:00:00,46.34,46.44,46.34,46.4,177312.0,42.9541,43.0468,42.9541,43.0097,177312.0
2023-06-26 12:10:00,46.4,46.4,46.33,46.4,202486.0,43.0097,43.0097,42.9449,43.0097,202486.0
2023-06-26 12:20:00,46.39,46.48,46.36,46.45,248160.0,43.0005,43.0839,42.9727,43.0561,248160.0
2023-06-26 12:30:00,46.44,46.44,46.33,46.4,130799.0,43.0468,43.0468,42.9449,43.0097,130799.0
2023-06-26 12:40:00,46.41,46.45,46.35,46.43,128921.0,43.019,43.0561,42.9634,43.0376,128921.0
2023-06-26 12:50:00,46.44,46.49,46.42,46.43,108612.0,43.0468,43.0932,43.0283,43.0376,108612.0
2023-06-26 13:00:00,46.43,46.48,46.41,46.47,118322.0,43.0376,43.0839,43.019,43.0746,118322.0
2023-06-26 13:10:00,46.48,46.52,46.47,46.52,105205.0,43.0839,43.121,43.0746,43.121,105205.0
2023-06-26 13:20:00,46.52,46.53,46.44,46.49,138681.0,43.121,43.1302,43.0468,43.0932,138681.0
2023-06-26 13:30:00,46.49,46.49,46.42,46.48,84032.0,43.0932,43.0932,43.0283,43.0839,84032.0
2023-06-26 13:40:00,46.48,46.52,46.45,46.49,86850.0,43.0839,43.121,43.0561,43.0932,86850.0
2023-06-26 13:50:00,46.5,46.51,46.45,46.47,125386.0,43.1024,43.1117,43.0561,43.0746,125386.0
2023-06-26 14:00:00,46.47,46.48,46.44,46.47,109837.0,43.0746,43.0839,43.0468,43.0746,109837.0
2023-06-26 14:10:00,46.47,46.47,46.36,46.36,114973.0,43.0746,43.0746,42.9727,42.9727,114973.0
2023-06-26 14:20:00,46.36,46.4,46.34,46.38,156561.0,42.9727,43.0097,42.9541,42.9912,156561.0
2023-06-26 14:30:00,46.39,46.44,46.37,46.44,97042.0,43.0005,43.0468,42.9819,43.0468,97042.0
2023-06-26 14:40:00,46.43,46.47,46.42,46.47,114657.0,43.0376,43.0746,43.0283,43.0746,114657.0
2023-06-26 14:50:00,46.47,46.5,46.41,46.5,127378.0,43.0746,43.1024,43.019,43.1024,127378.0
2023-06-26 15:00:00,46.5,46.53,46.47,46.53,139726.0,43.1024,43.1302,43.0746,43.1302,139726.0
2023-06-26 15:10:00,46.53,46.53,46.47,46.51,175943.0,43.1302,43.1302,43.0746,43.1117,175943.0
2023-06-26 15:20:00,46.51,46.57,46.5,46.55,168515.0,43.1117,43.1673,43.1024,43.1488,168515.0
2023-06-26 15:30:00,46.55,46.57,46.51,46.52,208972.0,43.1488,43.1673,43.1117,43.121,208972.0
2023-06-26 15:40:00,46.52,46.52,46.27,46.3,293816.0,43.121,43.121,42.8892,42.9171,293816.0
2023-06-26 15:50:00,46.3,46.31,46.2,46.25,812833.0,42.9171,42.9263,42.8244,42.8707,812833.0
2023-06-27 09:30:00,46.2,46.21,45.9,46.07,526794.0,42.8244,42.8336,42.5463,42.7039,526794.0
2023-06-27 09:40:00,46.07,46.23,45.93,45.97,365302.0,42.7039,42.8522,42.5741,42.6112,365302.0
2023-06-27 09:50:00,45.96,46.07,45.91,46.06,199946.0,42.6019,42.7039,42.5555,42.6946,199946.0
2023-06-27 10:00:00,46.05,46.13,45.97,46.11,244170.0,42.6853,42.7595,42.6112,42.7409,244170.0
2023-06-27 10:10:00,46.1,46.27,46.06,46.19,248441.0,42.7317,42.8892,42.6946,42.8151,248441.0
2023-06-27 10:20:00,46.19,46.28,46.17,46.22,234617.0,42.8151,42.8985,42.7966,42.8429,234617.0
2023-06-27 10:30:00,46.22,46.32,46.21,46.29,223578.0,42.8429,42.9356,42.8336,42.9078,223578.0
2023-06-27 10:40:00,46.29,46.48,46.28,46.41,281460.0,42.9078,43.0839,42.8985,43.019,281460.0
2023-06-27 10:50:00,46.4,46.52,46.4,46.5,316153.0,43.0097,43.121,43.0097,43.1024,316153.0
2023-06-27 11:00:00,46.5,46.58,46.49,46.55,335608.0,43.1024,43.1766,43.0932,43.1488,335608.0
2023-06-27 11:10:00,46.55,46.57,46.5,46.52,149484.0,43.1488,43.1673,43.1024,43.121,149484.0
2023-06-27 11:20:00,46.51,46.53,46.45,46.45,181900.0,43.1117,43.1302,43.0561,43.0561,181900.0
2023-06-27 11:30:00,46.45,46.46,46.39,46.39,158560.0,43.0561,43.0654,43.0005,43.0005,158560.0
2023-06-27 11:40:00,46.39,46.42,46.29,46.3,167039.0,43.0005,43.0283,42.9078,42.9171,167039.0
2023-06-27 11:50:00,46.29,46.32,46.21,46.24,194007.0,42.9078,42.9356,42.8336,42.8614,194007.0
2023-06-27 12:00:00,46.25,46.32,46.22,46.32,233242.0,42.8707,42.9356,42.8429,42.9356,233242.0
2023-06-27 12:10:00,46.32,46.35,46.28,46.29,172897.0,42.9356,42.9634,42.8985,42.9078,172897.0
2023-06-27 12:20:00,46.3,46.37,46.28,46.33,148055.0,42.9171,42.9819,42.8985,42.9449,148055.0
2023-06-27 12:30:00,46.33,46.48,46.33,46.47,174894.0,42.9449,43.0839,42.9449,43.0746,174894.0
2023-06-27 12:40:00,46.47,46.5,46.45,46.45,101549.0,43.0746,43.1024,43.0561,43.0561,101549.0
2023-06-27 12:50:00,46.45,46.48,46.43,46.48,75249.0,43.0561,43.0839,43.0376,43.0839,75249.0
2023-06-27 13:00:00,46.48,46.49,46.42,46.45,106845.0,43.0839,43.0932,43.0283,43.0561,106845.0
2023-06-27 13:10:00,46.44,46.53,46.44,46.5,118835.0,43.0468,43.1302,43.0468,43.1024,118835.0
2023-06-27 13:20:00,46.5,46.54,46.48,46.48,152390.0,43.1024,43.1395,43.0839,43.0839,152390.0
2023-06-27 13:30:00,46.48,46.55,46.45,46.54,115036.0,43.0839,43.1488,43.0561,43.1395,115036.0
2023-06-27 13:40:00,46.55,46.57,46.53,46.56,104799.0,43.1488,43.1673,43.1302,43.1581,104799.0
2023-06-27 13:50:00,46.56,46.6,46.55,46.59,135902.0,43.1581,43.1951,43.1488,43.1859,135902.0
2023-06-27 14:00:00,46.59,46.61,46.56,46.58,172308.0,43.1859,43.2044,43.1581,43.1766,172308.0
2023-06-27 14:10:00,46.58,46.6,46.52,46.55,135966.0,43.1766,43.1951,43.121,43.1488,135966.0
2023-06-27 14:20:00,46.54,46.57,46.53,46.54,128875.0,43.1395,43.1673,43.1302,43.1395,128875.0
2023-06-27 14:30:00,46.54,46.54,46.47,46.49,116340.0,43.1395,43.1395,43.0746,43.0932,116340.0
2023-06-27 14:40:00,46.49,46.52,46.48,46.48,144398.0,43.0932,43.121,43.0839,43.0839,144398.0
2023-06-27 14:50:00,46.48,46.49,46.45,46.45,132309.0,43.0839,43.0932,43.0561,43.0561,132309.0
2023-06-27 15:00:00,46.46,46.47,46.44,46.45,209141.0,43.0654,43.0746,43.0468,43.0561,209141.0
2023-06-27 15:10:00,46.45,46.46,46.4,46.41,182297.0,43.0561,43.0654,43.0097,43.019,182297.0
2023-06-27 15:20:00,46.41,46.43,46.38,46.41,260169.0,43.019,43.0376,42.9912,43.019,260169.0
2023-06-27 15:30:00,46.4,46.41,46.34,46.38,255496.0,43.0097,43.019,42.9541,42.9912,255496.0
2023-06-27 15:40:00,46.38,46.44,46.36,46.43,287402.0,42.9912,43.0468,42.9727,43.0376,287402.0
2023-06-27 15:50:00,46.43,46.43,46.37,46.4,637185.0,43.0376,43.0376,42.9819,43.0097,637185.0
2023-06-28 09:30:00,46.37,46.39,46.0,46.04,468812.0,42.9819,43.0005,42.639,42.6761,468812.0
2023-06-28 09:40:00,46.04,46.14,45.91,45.95,314956.0,42.6761,42.7687,42.5555,42.5926,314956.0
2023-06-28 09:50:00,45.95,46.15,45.9,46.1,180858.0,42.5926,42.778,42.5463,42.7317,180858.0
2023-06-28 10:00:00,46.11,46.15,45.98,46.08,202830.0,42.7409,42.778,42.6204,42.7131,202830.0
2023-06-28 10:10:00,46.08,46.1,46.0,46.08,138695.0,42.7131,42.7317,42.639,42.7131,138695.0
2023-06-28 10:20:00,46.08,46.16,46.01,46.04,159710.0,42.7131,42.7873,42.6482,42.6761,159710.0
2023-06-28 10:30:00,46.04,46.06,45.88,45.91,402838.0,42.6761,42.6946,42.5277,42.5555,402838.0
2023-06-28 10:40:00,45.91,45.99,45.88,45.94,431298.0,42.5555,42.6297,42.5277,42.5834,431298.0
2023-06-28 10:50:00,45.93,46.04,45.91,45.93,414166.0,42.5741,42.6761,42.5555,42.5741,414166.0
2023-06-28 11:00:00,45.94,45.97,45.82,45.89,258211.0,42.5834,42.6112,42.4721,42.537,258211.0
2023-06-28 11:10:00,45.89,46.01,45.81,46.01,257980.0,42.537,42.6482,42.4629,42.6482,257980.0
2023-06-28 11:20:00,46.01,46.07,45.91,46.07,181571.0,42.6482,42.7039,42.5555,42.7039,181571.0
2023-06-28 11:30:00,46.07,46.15,46.04,46.09,125248.0,42.7039,42.778,42.6761,42.7224,125248.0
2023-06-28 11:40:00,46.09,46.14,46.07,46.08,143942.0,42.7224,42.7687,42.7039,42.7131,143942.0
2023-06-28 11:50:00,46.07,46.12,46.03,46.11,198620.0,42.7039,42.7502,42.6668,42.7409,198620.0
2023-06-28 12:00:00,46.11,46.19,46.11,46.19,122453.0,42.7409,42.8151,42.7409,42.8151,122453.0
2023-06-28 12:10:00,46.19,46.26,46.17,46.23,115488.0,42.8151,42.88,42.7966,42.8522,115488.0
2023-06-28 12:20:00,46.23,46.24,46.17,46.2,216967.0,42.8522,42.8614,42.7966,42.8244,216967.0
2023-06-28 12:30:00,46.2,46.27,46.19,46.26,145674.0,42.8244,42.8892,42.8151,42.88,145674.0
2023-06-28 12:40:00,46.27,46.28,46.12,46.14,186581.0,42.8892,42.8985,42.7502,42.7687,186581.0
2023-06-28 12:50:00,46.13,46.13,45.99,46.08,190459.0,42.7595,42.7595,42.6297,42.7131,190459.0
2023-06-28 13:00:00,46.08,46.09,46.0,46.01,230354.0,42.7131,42.7224,42.639,42.6482,230354.0
2023-06-28 13:10:00,46.01,46.03,45.98,46.01,116620.0,42.6482,42.6668,42.6204,42.6482,116620.0
2023-06-28 13:20:00,46.01,46.04,45.96,46.04,132365.0,42.6482,42.6761,42.6019,42.6761,132365.0
2023-06-28 13:30:00,46.04,46.05,45.96,45.98,144513.0,42.6761,42.6853,42.6019,42.6204,144513.0
2023-06-28 13:40:00,45.98,46.02,45.96,46.01,104229.0,42.6204,42.6575,42.6019,42.6482,104229.0
2023-06-28 13:50:00,46.0,46.04,45.99,46.04,99528.0,42.639,42.6761,42.6297,42.6761,99528.0
2023-06-28 14:00:00,46.04,46.08,46.01,46.05,141111.0,42.6761,42.7131,42.6482,42.6853,141111.0
2023-06-28 14:10:00,46.05,46.08,46.02,46.03,151390.0,42.6853,42.7131,42.6575,42.6668,151390.0
2023-06-28 14:20:00,46.03,46.06,46.0,46.04,156395.0,42.6668,42.6946,42.639,42.6761,156395.0
2023-06-28 14:30:00,46.03,46.12,46.03,46.11,199728.0,42.6668,42.7502,42.6668,42.7409,199728.0
2023-06-28 14:40:00,46.12,46.15,46.08,46.1,133378.0,42.7502,42.778,42.7131,42.7317,133378.0
2023-06-28 14:50:00,46.09,46.14,46.07,46.09,143777.0,42.7224,42.7687,42.7039,42.7224,143777.0
2023-06-28 15:00:00,46.09,46.12,46.03,46.08,181012.0,42.7224,42.7502,42.6668,42.7131,181012.0
2023-06-28 15:10:00,46.08,46.15,46.07,46.15,340530.0,42.7131,42.778,42.7039,42.778,340530.0
2023-06-28 15:20:00,46.15,46.16,46.1,46.12,222446.0,42.778,42.7873,42.7317,42.7502,222446.0
2023-06-28 15:30:00,46.13,46.22,46.09,46.22,437313.0,42.7595,42.8429,42.7224,42.8429,437313.0
2023-06-28 15:40:00,46.22,46.26,46.2,46.2,619494.0,42.8429,42.88,42.8244,42.8244,619494.0
2023-06-28 15:50:00,46.21,46.25,46.18,46.24,1217379.0,42.8336,42.8707,42.8058,42.8614,1217379.0
2023-06-29 09:30:00,46.17,46.79,46.01,46.71,1025443.0,42.7966,43.3713,42.6482,43.2971,1025443.0
2023-06-29 09:40:00,46.72,46.74,46.38,46.46,616334.0,43.3064,43.3249,42.9912,43.0654,616334.0
2023-06-29 09:50:00,46.48,46.54,46.35,46.35,497475.0,43.0839,43.1395,42.9634,42.9634,497475.0
2023-06-29 10:00:00,46.36,46.48,46.35,46.41,697089.0,42.9727,43.0839,42.9634,43.019,697089.0
2023-06-29 10:10:00,46.41,46.47,46.3,46.34,289556.0,43.019,43.0746,42.9171,42.9541,289556.0
2023-06-29 10:20:00,46.34,46.4,46.24,46.37,501964.0,42.9541,43.0097,42.8614,42.9819,501964.0
2023-06-29 10:30:00,46.38,46.39,46.19,46.2,426440.0,42.9912,43.0005,42.8151,42.8244,426440.0
2023-06-29 10:40:00,46.19,46.21,46.1,46.19,951624.0,42.8151,42.8336,42.7317,42.8151,951624.0
2023-06-29 10:50:00,46.19,46.23,46.07,46.18,486605.0,42.8151,42.8522,42.7039,42.8058,486605.0
2023-06-29 11:00:00,46.17,46.24,46.16,46.19,165079.0,42.7966,42.8614,42.7873,42.8151,165079.0
2023-06-29 11:10:00,46.18,46.24,46.16,46.16,363296.0,42.8058,42.8614,42.7873,42.7873,363296.0
2023-06-29 11:20:00,46.16,46.24,46.14,46.23,280628.0,42.7873,42.8614,42.7687,42.8522,280628.0
2023-06-29 11:30:00,46.23,46.31,46.21,46.27,232327.0,42.8522,42.9263,42.8336,42.8892,232327.0
2023-06-29 11:40:00,46.27,46.35,46.26,46.29,226463.0,42.8892,42.9634,42.88,42.9078,226463.0
2023-06-29 11:50:00,46.28,46.34,46.24,46.3,193031.0,42.8985,42.9541,42.8614,42.9171,193031.0
2023-06-29 12:00:00,46.31,46.38,46.28,46.34,158492.0,42.9263,42.9912,42.8985,42.9541,158492.0
2023-06-29 12:10:00,46.34,46.43,46.31,46.43,150527.0,42.9541,43.0376,42.9263,43.0376,150527.0
2023-06-29 12:20:00,46.43,46.56,46.42,46.52,209744.0,43.0376,43.1581,43.0283,43.121,209744.0
2023-06-29 12:30:00,46.53,46.57,46.5,46.57,179912.0,43.1302,43.1673,43.1024,43.1673,179912.0
2023-06-29 12:40:00,46.57,46.58,46.5,46.56,198675.0,43.1673,43.1766,43.1024,43.1581,198675.0
2023-06-29 12:50:00,46.57,46.63,46.56,46.6,180573.0,43.1673,43.2229,43.1581,43.1951,180573.0
2023-06-29 13:00:00,46.6,46.62,46.48,46.52,175537.0,43.1951,43.2137,43.0839,43.121,175537.0
2023-06-29 13:10:00,46.51,46.53,46.46,46.53,194665.0,43.1117,43.1302,43.0654,43.1302,194665.0
2023-06-29 13:20:00,46.52,46.56,46.49,46.55,128002.0,43.121,43.1581,43.0932,43.1488,128002.0
2023-06-29 13:30:00,46.55,46.58,46.53,46.56,115324.0,43.1488,43.1766,43.1302,43.1581,115324.0
2023-06-29 13:40:00,46.56,46.57,46.5,46.5,135615.0,43.1581,43.1673,43.1024,43.1024,135615.0
2023-06-29 13:50:00,46.5,46.52,46.47,46.5,147370.0,43.1024,43.121,43.0746,43.1024,147370.0
2023-06-29 14:00:00,46.5,46.5,46.38,46.41,317667.0,43.1024,43.1024,42.9912,43.019,317667.0
2023-06-29 14:10:00,46.41,46.46,46.4,46.46,109640.0,43.019,43.0654,43.0097,43.0654,109640.0
2023-06-29 14:20:00,46.46,46.46,46.4,46.4,108703.0,43.0654,43.0654,43.0097,43.0097,108703.0
2023-06-29 14:30:00,46.41,46.44,46.4,46.41,115369.0,43.019,43.0468,43.0097,43.019,115369.0
2023-06-29 14:40:00,46.4,46.46,46.37,46.43,232890.0,43.0097,43.0654,42.9819,43.0376,232890.0
2023-06-29 14:50:00,46.43,46.43,46.39,46.4,406717.0,43.0376,43.0376,43.0005,43.0097,406717.0
2023-06-29 15:00:00,46.4,46.42,46.36,46.38,382778.0,43.0097,43.0283,42.9727,42.9912,382778.0
2023-06-29 15:10:00,46.38,46.38,46.31,46.32,465647.0,42.9912,42.9912,42.9263,42.9356,465647.0
2023-06-29 15:20:00,46.32,46.33,46.23,46.25,494655.0,42.9356,42.9449,42.8522,42.8707,494655.0
2023-06-29 15:30:00,46.25,46.38,46.24,46.27,334896.0,42.8707,42.9912,42.8614,42.8892,334896.0
2023-06-29 15:40:00,46.27,46.32,46.24,46.28,478113.0,42.8892,42.9356,42.8614,42.8985,478113.0
2023-06-29 15:50:00,46.28,46.36,46.27,46.29,1512351.0,42.8985,42.9727,42.8892,42.9078,1512351.0
2023-06-30 09:30:00,46.78,46.8,46.54,46.59,620786.0,43.362,43.3805,43.1395,43.1859,620786.0
2023-06-30 09:40:00,46.58,46.64,46.31,46.4,304460.0,43.1766,43.2322,42.9263,43.0097,304460.0
2023-06-30 09:50:00,46.4,46.66,46.39,46.57,368833.0,43.0097,43.2508,43.0005,43.1673,368833.0
2023-06-30 10:00:00,46.58,46.67,46.48,46.65,343789.0,43.1766,43.26,43.0839,43.2415,343789.0
2023-06-30 10:10:00,46.66,46.68,46.53,46.55,238967.0,43.2508,43.2693,43.1302,43.1488,238967.0
2023-06-30 10:20:00,46.55,46.57,46.51,46.55,132793.0,43.1488,43.1673,43.1117,43.1488,132793.0
2023-06-30 10:30:00,46.55,46.59,46.29,46.33,294727.0,43.1488,43.1859,42.9078,42.9449,294727.0
2023-06-30 10:40:00,46.33,46.38,46.15,46.16,403122.0,42.9449,42.9912,42.778,42.7873,403122.0
2023-06-30 10:50:00,46.17,46.23,46.12,46.12,503523.0,42.7966,42.8522,42.7502,42.7502,503523.0
2023-06-30 11:00:00,46.13,46.25,46.06,46.24,418805.0,42.7595,42.8707,42.6946,42.8614,418805.0
2023-06-30 11:10:00,46.25,46.27,46.18,46.25,204122.0,42.8707,42.8892,42.8058,42.8707,204122.0
2023-06-30 11:20:00,46.25,46.3,46.23,46.26,189779.0,42.8707,42.9171,42.8522,42.88,189779.0
2023-06-30 11:30:00,46.26,46.3,46.19,46.27,131588.0,42.88,42.9171,42.8151,42.8892,131588.0
2023-06-30 11:40:00,46.27,46.35,46.25,46.34,115439.0,42.8892,42.9634,42.8707,42.9541,115439.0
2023-06-30 11:50:00,46.33,46.35,46.26,46.28,132397.0,42.9449,42.9634,42.88,42.8985,132397.0
2023-06-30 12:00:00,46.28,46.32,46.23,46.27,199089.0,42.8985,42.9356,42.8522,42.8892,199089.0
2023-06-30 12:10:00,46.27,46.29,46.24,46.29,122984.0,42.8892,42.9078,42.8614,42.9078,122984.0
2023-06-30 12:20:00,46.29,46.29,46.21,46.23,325077.0,42.9078,42.9078,42.8336,42.8522,325077.0
2023-06-30 12:30:00,46.22,46.26,46.2,46.24,149916.0,42.8429,42.88,42.8244,42.8614,149916.0
2023-06-30 12:40:00,46.23,46.26,46.22,46.22,107582.0,42.8522,42.88,42.8429,42.8429,107582.0
2023-06-30 12:50:00,46.23,46.26,46.21,46.25,150202.0,42.8522,42.88,42.8336,42.8707,150202.0
2023-06-30 13:00:00,46.26,46.28,46.22,46.27,106658.0,42.88,42.8985,42.8429,42.8892,106658.0
2023-06-30 13:10:00,46.26,46.32,46.23,46.32,113899.0,42.88,42.9356,42.8522,42.9356,113899.0
2023-06-30 13:20:00,46.32,46.34,46.3,46.3,117148.0,42.9356,42.9541,42.9171,42.9171,117148.0
2023-06-30 13:30:00,46.3,46.35,46.29,46.3,133737.0,42.9171,42.9634,42.9078,42.9171,133737.0
2023-06-30 13:40:00,46.3,46.32,46.28,46.3,142602.0,42.9171,42.9356,42.8985,42.9171,142602.0
2023-06-30 13:50:00,46.31,46.32,46.25,46.28,175262.0,42.9263,42.9356,42.8707,42.8985,175262.0
2023-06-30 14:00:00,46.28,46.3,46.26,46.3,124661.0,42.8985,42.9171,42.88,42.9171,124661.0
2023-06-30 14:10:00,46.3,46.31,46.24,46.24,150146.0,42.9171,42.9263,42.8614,42.8614,150146.0
2023-06-30 14:20:00,46.25,46.27,46.19,46.26,238192.0,42.8707,42.8892,42.8151,42.88,238192.0
2023-06-30 14:30:00,46.26,46.27,46.22,46.26,147683.0,42.88,42.8892,42.8429,42.88,147683.0
2023-06-30 14:40:00,46.25,46.29,46.23,46.29,168278.0,42.8707,42.9078,42.8522,42.9078,168278.0
2023-06-30 14:50:00,46.29,46.33,46.23,46.25,464707.0,42.9078,42.9449,42.8522,42.8707,464707.0
2023-06-30 15:00:00,46.25,46.28,46.23,46.23,158263.0,42.8707,42.8985,42.8522,42.8522,158263.0
2023-06-30 15:10:00,46.23,46.27,46.23,46.26,165433.0,42.8522,42.8892,42.8522,42.88,165433.0
2023-06-30 15:20:00,46.27,46.27,46.2,46.22,243323.0,42.8892,42.8892,42.8244,42.8429,243323.0
2023-06-30 15:30:00,46.23,46.25,46.2,46.24,292852.0,42.8522,42.8707,42.8244,42.8614,292852.0
2023-06-30 15:40:00,46.23,46.25,46.16,46.19,387180.0,42.8522,42.8707,42.7873,42.8151,387180.0
2023-06-30 15:50:00,46.19,46.2,46.03,46.05,1829629.0,42.8151,42.8244,42.6668,42.6853,1829629.0
2023-07-03 09:30:00,46.08,46.66,46.02,46.63,693436.0,42.7131,43.2508,42.6575,43.2229,693436.0
2023-07-03 09:40:00,46.62,46.95,46.57,46.92,616716.0,43.2137,43.5196,43.1673,43.4918,616716.0
2023-07-03 09:50:00,46.92,46.94,46.75,46.91,381006.0,43.4918,43.5103,43.3342,43.4825,381006.0
2023-07-03 10:00:00,46.92,47.25,46.88,47.21,607317.0,43.4918,43.7976,43.4547,43.7606,607317.0
2023-07-03 10:10:00,47.21,47.29,47.05,47.22,468063.0,43.7606,43.8347,43.6123,43.7698,468063.0
2023-07-03 10:20:00,47.22,47.26,47.13,47.18,335132.0,43.7698,43.8069,43.6864,43.7328,335132.0
2023-07-03 10:30:00,47.19,47.21,47.06,47.1,238269.0,43.742,43.7606,43.6215,43.6586,238269.0
2023-07-03 10:40:00,47.1,47.14,47.0,47.0,327150.0,43.6586,43.6957,43.5659,43.5659,327150.0
2023-07-03 10:50:00,47.01,47.03,46.88,47.03,493487.0,43.5752,43.5937,43.4547,43.5937,493487.0
2023-07-03 11:00:00,47.03,47.18,47.02,47.16,338827.0,43.5937,43.7328,43.5844,43.7142,338827.0
2023-07-03 11:10:00,47.16,47.16,46.99,47.02,216735.0,43.7142,43.7142,43.5566,43.5844,216735.0
2023-07-03 11:20:00,47.01,47.07,46.97,47.04,240771.0,43.5752,43.6308,43.5381,43.603,240771.0
2023-07-03 11:30:00,47.02,47.08,47.01,47.07,211228.0,43.5844,43.6401,43.5752,43.6308,211228.0
2023-07-03 11:40:00,47.07,47.2,47.05,47.18,290300.0,43.6308,43.7513,43.6123,43.7328,290300.0
2023-07-03 11:50:00,47.18,47.23,47.17,47.18,181081.0,43.7328,43.7791,43.7235,43.7328,181081.0
2023-07-03 12:00:00,47.18,47.19,47.12,47.13,187372.0,43.7328,43.742,43.6771,43.6864,187372.0
2023-07-03 12:10:00,47.13,47.18,47.08,47.09,182716.0,43.6864,43.7328,43.6401,43.6493,182716.0
2023-07-03 12:20:00,47.08,47.08,46.99,47.02,255776.0,43.6401,43.6401,43.5566,43.5844,255776.0
2023-07-03 12:30:00,47.03,47.03,46.91,46.93,294185.0,43.5937,43.5937,43.4825,43.501,294185.0
2023-07-03 12:40:00,46.93,46.94,46.78,46.83,389251.0,43.501,43.5103,43.362,43.4083,389251.0
2023-07-03 12:50:00,46.83,46.86,46.7,46.77,895340.0,43.4083,43.4361,43.2878,43.3527,895340.0
2023-07-05 09:30:00,46.71,46.79,46.47,46.7,538765.0,43.2971,43.3713,43.0746,43.2878,538765.0
2023-07-05 09:40:00,46.7,46.72,46.5,46.59,411514.0,43.2878,43.3064,43.1024,43.1859,411514.0
2023-07-05 09:50:00,46.59,46.71,46.52,46.64,286367.0,43.1859,43.2971,43.121,43.2322,286367.0
2023-07-05 10:00:00,46.64,46.72,46.52,46.69,214334.0,43.2322,43.3064,43.121,43.2786,214334.0
2023-07-05 10:10:00,46.68,46.7,46.62,46.69,170475.0,43.2693,43.2878,43.2137,43.2786,170475.0
2023-07-05 10:20:00,46.69,46.69,46.55,46.57,146382.0,43.2786,43.2786,43.1488,43.1673,146382.0
2023-07-05 10:30:00,46.58,46.64,46.49,46.52,152182.0,43.1766,43.2322,43.0932,43.121,152182.0
2023-07-05 10:40:00,46.53,46.54,46.43,46.44,213404.0,43.1302,43.1395,43.0376,43.0468,213404.0
2023-07-05 10:50:00,46.44,46.56,46.41,46.54,283916.0,43.0468,43.1581,43.019,43.1395,283916.0
2023-07-05 11:00:00,46.54,46.68,46.49,46.64,273880.0,43.1395,43.2693,43.0932,43.2322,273880.0
2023-07-05 11:10:00,46.64,46.84,46.63,46.83,242104.0,43.2322,43.4176,43.2229,43.4083,242104.0
2023-07-05 11:20:00,46.83,46.99,46.83,46.9,234100.0,43.4083,43.5566,43.4083,43.4732,234100.0
2023-07-05 11:30:00,46.9,47.05,46.9,47.01,357913.0,43.4732,43.6123,43.4732,43.5752,357913.0
2023-07-05 11:40:00,47.01,47.02,46.9,46.91,148723.0,43.5752,43.5844,43.4732,43.4825,148723.0
2023-07-05 11:50:00,46.9,46.91,46.8,46.85,91172.0,43.4732,43.4825,43.3805,43.4269,91172.0
2023-07-05 12:00:00,46.86,46.91,46.83,46.91,165665.0,43.4361,43.4825,43.4083,43.4825,165665.0
2023-07-05 12:10:00,46.9,46.91,46.82,46.83,128073.0,43.4732,43.4825,43.3991,43.4083,128073.0
2023-07-05 12:20:00,46.83,46.88,46.82,46.84,103367.0,43.4083,43.4547,43.3991,43.4176,103367.0
2023-07-05 12:30:00,46.84,46.85,46.77,46.82,216590.0,43.4176,43.4269,43.3527,43.3991,216590.0
2023-07-05 12:40:00,46.81,46.83,46.75,46.82,120192.0,43.3898,43.4083,43.3342,43.3991,120192.0
2023-07-05 12:50:00,46.82,46.88,46.8,46.88,135686.0,43.3991,43.4547,43.3805,43.4547,135686.0
2023-07-05 13:00:00,46.88,46.91,46.85,46.87,84940.0,43.4547,43.4825,43.4269,43.4454,84940.0
2023-07-05 13:10:00,46.87,46.87,46.81,46.86,94526.0,43.4454,43.4454,43.3898,43.4361,94526.0
2023-07-05 13:20:00,46.86,46.88,46.83,46.85,64483.0,43.4361,43.4547,43.4083,43.4269,64483.0
2023-07-05 13:30:00,46.85,46.85,46.8,46.83,43192.0,43.4269,43.4269,43.3805,43.4083,43192.0
2023-07-05 13:40:00,46.83,46.89,46.82,46.86,46656.0,43.4083,43.4639,43.3991,43.4361,46656.0
2023-07-05 13:50:00,46.86,46.88,46.85,46.88,68768.0,43.4361,43.4547,43.4269,43.4547,68768.0
2023-07-05 14:00:00,46.88,46.9,46.83,46.86,180873.0,43.4547,43.4732,43.4083,43.4361,180873.0
2023-07-05 14:10:00,46.87,46.89,46.75,46.79,107802.0,43.4454,43.4639,43.3342,43.3713,107802.0
2023-07-05 14:20:00,46.78,46.8,46.73,46.8,103601.0,43.362,43.3805,43.3156,43.3805,103601.0
2023-07-05 14:30:00,46.79,46.8,46.74,46.76,61252.0,43.3713,43.3805,43.3249,43.3434,61252.0
2023-07-05 14:40:00,46.76,46.79,46.74,46.77,77934.0,43.3434,43.3713,43.3249,43.3527,77934.0
2023-07-05 14:50:00,46.76,46.77,46.68,46.71,127892.0,43.3434,43.3527,43.2693,43.2971,127892.0
2023-07-05 15:00:00,46.71,46.74,46.67,46.72,117390.0,43.2971,43.3249,43.26,43.3064,117390.0
2023-07-05 15:10:00,46.71,46.71,46.64,46.66,150744.0,43.2971,43.2971,43.2322,43.2508,150744.0
2023-07-05 15:20:00,46.67,46.71,46.67,46.69,213409.0,43.26,43.2971,43.26,43.2786,213409.0
2023-07-05 15:30:00,46.69,46.7,46.65,46.68,303066.0,43.2786,43.2878,43.2415,43.2693,303066.0
2023-07-05 15:40:00,46.68,46.73,46.67,46.7,380496.0,43.2693,43.3156,43.26,43.2878,380496.0
2023-07-05 15:50:00,46.7,46.82,46.67,46.8,1611265.0,43.2878,43.3991,43.26,43.3805,1611265.0
2023-07-06 09:30:00,46.5,46.5,45.79,45.86,816790.0,43.1024,43.1024,42.4443,42.5092,816790.0
2023-07-06 09:40:00,45.86,45.86,45.53,45.65,755578.0,42.5092,42.5092,42.2033,42.3145,755578.0
2023-07-06 09:50:00,45.65,45.78,45.62,45.64,337335.0,42.3145,42.435,42.2867,42.3053,337335.0
2023-07-06 10:00:00,45.63,45.68,45.43,45.47,441724.0,42.296,42.3424,42.1106,42.1477,441724.0
2023-07-06 10:10:00,45.47,45.56,45.43,45.45,383649.0,42.1477,42.2311,42.1106,42.1292,383649.0
2023-07-06 10:20:00,45.45,45.5,45.36,45.4,364954.0,42.1292,42.1755,42.0457,42.0828,364954.0
2023-07-06 10:30:00,45.39,45.39,45.18,45.21,445100.0,42.0735,42.0735,41.8789,41.9067,445100.0
2023-07-06 10:40:00,45.21,45.35,45.19,45.27,292978.0,41.9067,42.0365,41.8882,41.9623,292978.0
2023-07-06 10:50:00,45.27,45.33,45.2,45.3,306700.0,41.9623,42.0179,41.8974,41.9901,306700.0
2023-07-06 11:00:00,45.3,45.33,45.13,45.14,309695.0,41.9901,42.0179,41.8325,41.8418,309695.0
2023-07-06 11:10:00,45.14,45.22,45.11,45.11,268931.0,41.8418,41.916,41.814,41.814,268931.0
2023-07-06 11:20:00,45.12,45.22,45.11,45.21,302222.0,41.8233,41.916,41.814,41.9067,302222.0
2023-07-06 11:30:00,45.22,45.35,45.2,45.33,349861.0,41.916,42.0365,41.8974,42.0179,349861.0
2023-07-06 11:40:00,45.33,45.38,45.26,45.33,482711.0,42.0179,42.0643,41.953,42.0179,482711.0
2023-07-06 11:50:00,45.33,45.37,45.27,45.36,238754.0,42.0179,42.055,41.9623,42.0457,238754.0
2023-07-06 12:00:00,45.36,45.38,45.26,45.29,222654.0,42.0457,42.0643,41.953,41.9809,222654.0
2023-07-06 12:10:00,45.29,45.35,45.27,45.33,182691.0,41.9809,42.0365,41.9623,42.0179,182691.0
2023-07-06 12:20:00,45.33,45.34,45.24,45.25,249332.0,42.0179,42.0272,41.9345,41.9438,249332.0
2023-07-06 12:30:00,45.26,45.3,45.18,45.19,242171.0,41.953,41.9901,41.8789,41.8882,242171.0
2023-07-06 12:40:00,45.19,45.28,45.18,45.27,203157.0,41.8882,41.9716,41.8789,41.9623,203157.0
2023-07-06 12:50:00,45.27,45.29,45.23,45.27,135260.0,41.9623,41.9809,41.9252,41.9623,135260.0
2023-07-06 13:00:00,45.27,45.29,45.21,45.28,194758.0,41.9623,41.9809,41.9067,41.9716,194758.0
2023-07-06 13:10:00,45.28,45.31,45.26,45.29,236730.0,41.9716,41.9994,41.953,41.9809,236730.0
2023-07-06 13:20:00,45.29,45.32,45.28,45.32,147289.0,41.9809,42.0087,41.9716,42.0087,147289.0
2023-07-06 13:30:00,45.32,45.37,45.28,45.36,189931.0,42.0087,42.055,41.9716,42.0457,189931.0
2023-07-06 13:40:00,45.36,45.41,45.33,45.36,146236.0,42.0457,42.0921,42.0179,42.0457,146236.0
2023-07-06 13:50:00,45.37,45.37,45.31,45.34,165906.0,42.055,42.055,41.9994,42.0272,165906.0
2023-07-06 14:00:00,45.33,45.36,45.32,45.33,148292.0,42.0179,42.0457,42.0087,42.0179,148292.0
2023-07-06 14:10:00,45.33,45.35,45.29,45.32,210812.0,42.0179,42.0365,41.9809,42.0087,210812.0
2023-07-06 14:20:00,45.32,45.36,45.31,45.34,129111.0,42.0087,42.0457,41.9994,42.0272,129111.0
2023-07-06 14:30:00,45.35,45.4,45.35,45.4,127346.0,42.0365,42.0828,42.0365,42.0828,127346.0
2023-07-06 14:40:00,45.4,45.46,45.39,45.45,172695.0,42.0828,42.1384,42.0735,42.1292,172695.0
2023-07-06 14:50:00,45.45,45.5,45.43,45.48,246240.0,42.1292,42.1755,42.1106,42.157,246240.0
2023-07-06 15:00:00,45.48,45.49,45.41,45.44,255934.0,42.157,42.1662,42.0921,42.1199,255934.0
2023-07-06 15:10:00,45.43,45.49,45.42,45.48,326818.0,42.1106,42.1662,42.1014,42.157,326818.0
2023-07-06 15:20:00,45.49,45.49,45.42,45.43,234805.0,42.1662,42.1662,42.1014,42.1106,234805.0
2023-07-06 15:30:00,45.43,45.43,45.36,45.4,290280.0,42.1106,42.1106,42.0457,42.0828,290280.0
2023-07-06 15:40:00,45.4,45.4,45.28,45.34,606702.0,42.0828,42.0828,41.9716,42.0272,606702.0
2023-07-06 15:50:00,45.35,45.46,45.33,45.38,1582515.0,42.0365,42.1384,42.0179,42.0643,1582515.0
2023-07-07 09:30:00,45.23,45.76,45.21,45.66,705455.0,41.9252,42.4165,41.9067,42.3238,705455.0
2023-07-07 09:40:00,45.66,45.87,45.55,45.82,460335.0,42.3238,42.5185,42.2219,42.4721,460335.0
2023-07-07 09:50:00,45.82,45.99,45.79,45.98,444220.0,42.4721,42.6297,42.4443,42.6204,444220.0
2023-07-07 10:00:00,45.98,46.06,45.91,45.97,314002.0,42.6204,42.6946,42.5555,42.6112,314002.0
2023-07-07 10:10:00,45.98,46.06,45.9,45.98,259498.0,42.6204,42.6946,42.5463,42.6204,259498.0
2023-07-07 10:20:00,45.98,46.0,45.9,45.97,166193.0,42.6204,42.639,42.5463,42.6112,166193.0
2023-07-07 10:30:00,45.97,46.04,45.9,45.99,254369.0,42.6112,42.6761,42.5463,42.6297,254369.0
2023-07-07 10:40:00,45.99,46.03,45.89,45.9,182517.0,42.6297,42.6668,42.537,42.5463,182517.0
2023-07-07 10:50:00,45.91,46.0,45.84,45.96,284014.0,42.5555,42.639,42.4907,42.6019,284014.0
2023-07-07 11:00:00,45.96,46.0,45.87,45.88,186807.0,42.6019,42.639,42.5185,42.5277,186807.0
2023-07-07 11:10:00,45.88,45.93,45.87,45.93,164990.0,42.5277,42.5741,42.5185,42.5741,164990.0
2023-07-07 11:20:00,45.93,46.0,45.92,45.97,168715.0,42.5741,42.639,42.5648,42.6112,168715.0
2023-07-07 11:30:00,45.98,46.02,45.94,45.96,272340.0,42.6204,42.6575,42.5834,42.6019,272340.0
2023-07-07 11:40:00,45.97,45.98,45.91,45.94,99856.0,42.6112,42.6204,42.5555,42.5834,99856.0
2023-07-07 11:50:00,45.93,45.96,45.9,45.95,145430.0,42.5741,42.6019,42.5463,42.5926,145430.0
2023-07-07 12:00:00,45.95,45.99,45.92,45.95,148278.0,42.5926,42.6297,42.5648,42.5926,148278.0
2023-07-07 12:10:00,45.96,45.99,45.91,45.98,117985.0,42.6019,42.6297,42.5555,42.6204,117985.0
2023-07-07 12:20:00,45.98,46.05,45.97,46.02,241124.0,42.6204,42.6853,42.6112,42.6575,241124.0
2023-07-07 12:30:00,46.02,46.13,45.99,46.11,312381.0,42.6575,42.7595,42.6297,42.7409,312381.0
2023-07-07 12:40:00,46.11,46.18,46.02,46.1,306341.0,42.7409,42.8058,42.6575,42.7317,306341.0
2023-07-07 12:50:00,46.11,46.27,46.1,46.26,248365.0,42.7409,42.8892,42.7317,42.88,248365.0
2023-07-07 13:00:00,46.27,46.35,46.24,46.27,208681.0,42.8892,42.9634,42.8614,42.8892,208681.0
2023-07-07 13:10:00,46.26,46.28,46.22,46.25,139845.0,42.88,42.8985,42.8429,42.8707,139845.0
2023-07-07 13:20:00,46.25,46.26,46.19,46.21,144510.0,42.8707,42.88,42.8151,42.8336,144510.0
2023-07-07 13:30:00,46.2,46.2,46.1,46.11,170366.0,42.8244,42.8244,42.7317,42.7409,170366.0
2023-07-07 13:40:00,46.1,46.19,46.1,46.16,168629.0,42.7317,42.8151,42.7317,42.7873,168629.0
2023-07-07 13:50:00,46.15,46.16,46.08,46.14,204050.0,42.778,42.7873,42.7131,42.7687,204050.0
2023-07-07 14:00:00,46.14,46.15,46.11,46.12,150368.0,42.7687,42.778,42.7409,42.7502,150368.0
2023-07-07 14:10:00,46.12,46.13,46.09,46.12,182172.0,42.7502,42.7595,42.7224,42.7502,182172.0
2023-07-07 14:20:00,46.11,46.21,46.07,46.19,289440.0,42.7409,42.8336,42.7039,42.8151,289440.0
2023-07-07 14:30:00,46.19,46.19,46.11,46.11,134805.0,42.8151,42.8151,42.7409,42.7409,134805.0
2023-07-07 14:40:00,46.11,46.12,46.05,46.09,210851.0,42.7409,42.7502,42.6853,42.7224,210851.0
2023-07-07 14:50:00,46.1,46.12,46.06,46.07,218081.0,42.7317,42.7502,42.6946,42.7039,218081.0
2023-07-07 15:00:00,46.06,46.1,46.05,46.08,195549.0,42.6946,42.7317,42.6853,42.7131,195549.0
2023-07-07 15:10:00,46.09,46.1,45.98,46.01,236268.0,42.7224,42.7317,42.6204,42.6482,236268.0
2023-07-07 15:20:00,46.0,46.02,45.97,46.0,199969.0,42.639,42.6575,42.6112,42.639,199969.0
2023-07-07 15:30:00,45.99,46.01,45.9,45.91,278189.0,42.6297,42.6482,42.5463,42.5555,278189.0
2023-07-07 15:40:00,45.91,45.91,45.72,45.73,391151.0,42.5555,42.5555,42.3794,42.3887,391151.0
2023-07-07 15:50:00,45.74,45.81,45.66,45.72,1280824.0,42.398,42.4629,42.3238,42.3794,1280824.0
2023-07-10 09:30:00,45.6,46.1,45.54,45.85,523207.0,42.2682,42.7317,42.2126,42.4999,523207.0
2023-07-10 09:40:00,45.86,46.09,45.78,46.07,307132.0,42.5092,42.7224,42.435,42.7039,307132.0
2023-07-10 09:50:00,46.07,46.34,45.97,46.2,622336.0,42.7039,42.9541,42.6112,42.8244,622336.0
2023-07-10 10:00:00,46.19,46.33,46.19,46.25,381154.0,42.8151,42.9449,42.8151,42.8707,381154.0
2023-07-10 10:10:00,46.25,46.27,46.18,46.25,215550.0,42.8707,42.8892,42.8058,42.8707,215550.0
2023-07-10 10:20:00,46.25,46.25,46.1,46.15,259482.0,42.8707,42.8707,42.7317,42.778,259482.0
2023-07-10 10:30:00,46.16,46.21,46.07,46.11,305386.0,42.7873,42.8336,42.7039,42.7409,305386.0
2023-07-10 10:40:00,46.11,46.25,46.06,46.25,220078.0,42.7409,42.8707,42.6946,42.8707,220078.0
2023-07-10 10:50:00,46.24,46.25,46.14,46.19,138838.0,42.8614,42.8707,42.7687,42.8151,138838.0
2023-07-10 11:00:00,46.19,46.25,46.13,46.15,212853.0,42.8151,42.8707,42.7595,42.778,212853.0
2023-07-10 11:10:00,46.16,46.22,46.13,46.22,188142.0,42.7873,42.8429,42.7595,42.8429,188142.0
2023-07-10 11:20:00,46.22,46.34,46.17,46.32,193204.0,42.8429,42.9541,42.7966,42.9356,193204.0
2023-07-10 11:30:00,46.33,46.39,46.3,46.37,299565.0,42.9449,43.0005,42.9171,42.9819,299565.0
2023-07-10 11:40:00,46.37,46.38,46.28,46.3,238980.0,42.9819,42.9912,42.8985,42.9171,238980.0
2023-07-10 11:50:00,46.3,46.31,46.21,46.25,155499.0,42.9171,42.9263,42.8336,42.8707,155499.0
2023-07-10 12:00:00,46.25,46.25,46.16,46.17,146060.0,42.8707,42.8707,42.7873,42.7966,146060.0
2023-07-10 12:10:00,46.18,46.2,46.11,46.18,142358.0,42.8058,42.8244,42.7409,42.8058,142358.0
2023-07-10 12:20:00,46.18,46.18,46.1,46.13,158215.0,42.8058,42.8058,42.7317,42.7595,158215.0
2023-07-10 12:30:00,46.13,46.19,46.12,46.14,120364.0,42.7595,42.8151,42.7502,42.7687,120364.0
2023-07-10 12:40:00,46.13,46.16,46.09,46.16,102457.0,42.7595,42.7873,42.7224,42.7873,102457.0
2023-07-10 12:50:00,46.16,46.16,46.05,46.06,132069.0,42.7873,42.7873,42.6853,42.6946,132069.0
2023-07-10 13:00:00,46.06,46.12,46.05,46.11,135523.0,42.6946,42.7502,42.6853,42.7409,135523.0
2023-07-10 13:10:00,46.11,46.13,45.98,46.01,305609.0,42.7409,42.7595,42.6204,42.6482,305609.0
2023-07-10 13:20:00,46.01,46.01,45.9,45.92,269574.0,42.6482,42.6482,42.5463,42.5648,269574.0
2023-07-10 13:30:00,45.91,45.95,45.86,45.87,255058.0,42.5555,42.5926,42.5092,42.5185,255058.0
2023-07-10 13:40:00,45.87,45.9,45.84,45.89,219732.0,42.5185,42.5463,42.4907,42.537,219732.0
2023-07-10 13:50:00,45.89,45.93,45.85,45.87,183804.0,42.537,42.5741,42.4999,42.5185,183804.0
2023-07-10 14:00:00,45.87,45.88,45.8,45.84,229970.0,42.5185,42.5277,42.4536,42.4907,229970.0
2023-07-10 14:10:00,45.84,45.85,45.75,45.77,168274.0,42.4907,42.4999,42.4072,42.4258,168274.0
2023-07-10 14:20:00,45.77,45.79,45.75,45.76,191676.0,42.4258,42.4443,42.4072,42.4165,191676.0
2023-07-10 14:30:00,45.75,45.77,45.68,45.69,254125.0,42.4072,42.4258,42.3424,42.3516,254125.0
2023-07-10 14:40:00,45.68,45.72,45.67,45.71,230441.0,42.3424,42.3794,42.3331,42.3702,230441.0
2023-07-10 14:50:00,45.71,45.72,45.67,45.68,127881.0,42.3702,42.3794,42.3331,42.3424,127881.0
2023-07-10 15:00:00,45.68,45.72,45.66,45.7,237048.0,42.3424,42.3794,42.3238,42.3609,237048.0
2023-07-10 15:10:00,45.7,45.73,45.67,45.69,216361.0,42.3609,42.3887,42.3331,42.3516,216361.0
2023-07-10 15:20:00,45.69,45.71,45.66,45.67,213158.0,42.3516,42.3702,42.3238,42.3331,213158.0
2023-07-10 15:30:00,45.66,45.74,45.65,45.73,352299.0,42.3238,42.398,42.3145,42.3887,352299.0
2023-07-10 15:40:00,45.73,45.74,45.66,45.69,434602.0,42.3887,42.398,42.3238,42.3516,434602.0
2023-07-10 15:50:00,45.69,45.7,45.58,45.68,1562334.0,42.3516,42.3609,42.2497,42.3424,1562334.0
2023-07-11 09:30:00,45.8,46.02,45.63,45.74,589521.0,42.4536,42.6575,42.296,42.398,589521.0
2023-07-11 09:40:00,45.73,45.84,45.65,45.79,312647.0,42.3887,42.4907,42.3145,42.4443,312647.0
2023-07-11 09:50:00,45.78,45.82,45.7,45.78,193032.0,42.435,42.4721,42.3609,42.435,193032.0
2023-07-11 10:00:00,45.79,45.85,45.71,45.83,234672.0,42.4443,42.4999,42.3702,42.4814,234672.0
2023-07-11 10:10:00,45.83,45.99,45.78,45.96,221882.0,42.4814,42.6297,42.435,42.6019,221882.0
2023-07-11 10:20:00,45.96,45.97,45.87,45.96,172136.0,42.6019,42.6112,42.5185,42.6019,172136.0
2023-07-11 10:30:00,45.95,46.06,45.87,46.02,215695.0,42.5926,42.6946,42.5185,42.6575,215695.0
2023-07-11 10:40:00,46.03,46.17,46.03,46.16,238316.0,42.6668,42.7966,42.6668,42.7873,238316.0
2023-07-11 10:50:00,46.16,46.23,46.12,46.2,211284.0,42.7873,42.8522,42.7502,42.8244,211284.0
2023-07-11 11:00:00,46.2,46.28,46.19,46.26,377673.0,42.8244,42.8985,42.8151,42.88,377673.0
2023-07-11 11:10:00,46.26,46.32,46.24,46.28,190653.0,42.88,42.9356,42.8614,42.8985,190653.0
2023-07-11 11:20:00,46.28,46.32,46.22,46.32,176433.0,42.8985,42.9356,42.8429,42.9356,176433.0
2023-07-11 11:30:00,46.31,46.35,46.26,46.34,158211.0,42.9263,42.9634,42.88,42.9541,158211.0
2023-07-11 11:40:00,46.35,46.39,46.34,46.37,139475.0,42.9634,43.0005,42.9541,42.9819,139475.0
2023-07-11 11:50:00,46.37,46.38,46.19,46.2,232612.0,42.9819,42.9912,42.8151,42.8244,232612.0
2023-07-11 12:00:00,46.21,46.3,46.17,46.28,264637.0,42.8336,42.9171,42.7966,42.8985,264637.0
2023-07-11 12:10:00,46.28,46.4,46.27,46.39,373225.0,42.8985,43.0097,42.8892,43.0005,373225.0
2023-07-11 12:20:00,46.38,46.4,46.3,46.36,296338.0,42.9912,43.0097,42.9171,42.9727,296338.0
2023-07-11 12:30:00,46.37,46.37,46.11,46.15,270063.0,42.9819,42.9819,42.7409,42.778,270063.0
2023-07-11 12:40:00,46.16,46.24,46.14,46.23,176860.0,42.7873,42.8614,42.7687,42.8522,176860.0
2023-07-11 12:50:00,46.23,46.25,46.2,46.22,116552.0,42.8522,42.8707,42.8244,42.8429,116552.0
2023-07-11 13:00:00,46.22,46.22,46.16,46.19,131124.0,42.8429,42.8429,42.7873,42.8151,131124.0
2023-07-11 13:10:00,46.19,46.23,46.14,46.22,163457.0,42.8151,42.8522,42.7687,42.8429,163457.0
2023-07-11 13:20:00,46.22,46.28,46.19,46.27,158187.0,42.8429,42.8985,42.8151,42.8892,158187.0
2023-07-11 13:30:00,46.28,46.28,46.18,46.22,109120.0,42.8985,42.8985,42.8058,42.8429,109120.0
2023-07-11 13:40:00,46.23,46.28,46.21,46.28,118064.0,42.8522,42.8985,42.8336,42.8985,118064.0
2023-07-11 13:50:00,46.28,46.31,46.26,46.31,87205.0,42.8985,42.9263,42.88,42.9263,87205.0
2023-07-11 14:00:00,46.3,46.36,46.27,46.34,172343.0,42.9171,42.9727,42.8892,42.9541,172343.0
2023-07-11 14:10:00,46.34,46.35,46.27,46.29,120047.0,42.9541,42.9634,42.8892,42.9078,120047.0
2023-07-11 14:20:00,46.29,46.41,46.26,46.4,170082.0,42.9078,43.019,42.88,43.0097,170082.0
2023-07-11 14:30:00,46.41,46.42,46.35,46.4,186657.0,43.019,43.0283,42.9634,43.0097,186657.0
2023-07-11 14:40:00,46.4,46.48,46.4,46.47,417726.0,43.0097,43.0839,43.0097,43.0746,417726.0
2023-07-11 14:50:00,46.47,46.48,46.38,46.43,342967.0,43.0746,43.0839,42.9912,43.0376,342967.0
2023-07-11 15:00:00,46.44,46.49,46.43,46.48,244285.0,43.0468,43.0932,43.0376,43.0839,244285.0
2023-07-11 15:10:00,46.48,46.54,46.45,46.54,394365.0,43.0839,43.1395,43.0561,43.1395,394365.0
2023-07-11 15:20:00,46.54,46.56,46.52,46.55,231817.0,43.1395,43.1581,43.121,43.1488,231817.0
2023-07-11 15:30:00,46.55,46.56,46.49,46.51,314004.0,43.1488,43.1581,43.0932,43.1117,314004.0
2023-07-11 15:40:00,46.51,46.61,46.47,46.59,518014.0,43.1117,43.2044,43.0746,43.1859,518014.0
2023-07-11 15:50:00,46.59,46.61,46.44,46.52,1551090.0,43.1859,43.2044,43.0468,43.121,1551090.0
2023-07-12 09:30:00,47.26,47.95,47.26,47.93,1216206.0,43.8069,44.4465,43.8069,44.428,1216206.0
2023-07-12 09:40:00,47.93,48.27,47.68,47.78,1613650.0,44.428,44.7431,44.1962,44.2889,1613650.0
2023-07-12 09:50:00,47.79,48.02,47.67,47.75,581799.0,44.2982,44.5114,44.187,44.2611,581799.0
2023-07-12 10:00:00,47.76,47.84,47.71,47.8,357663.0,44.2704,44.3445,44.224,44.3075,357663.0
2023-07-12 10:10:00,47.8,47.87,47.71,47.72,400498.0,44.3075,44.3723,44.224,44.2333,400498.0
2023-07-12 10:20:00,47.72,47.76,47.6,47.75,466362.0,44.2333,44.2704,44.1221,44.2611,466362.0
2023-07-12 10:30:00,47.76,47.94,47.74,47.77,429398.0,44.2704,44.4372,44.2518,44.2796,429398.0
2023-07-12 10:40:00,47.77,47.9,47.75,47.88,203111.0,44.2796,44.4001,44.2611,44.3816,203111.0
2023-07-12 10:50:00,47.89,47.97,47.85,47.97,335737.0,44.3909,44.465,44.3538,44.465,335737.0
2023-07-12 11:00:00,47.97,47.99,47.88,47.91,222487.0,44.465,44.4836,44.3816,44.4094,222487.0
2023-07-12 11:10:00,47.91,47.93,47.84,47.85,194531.0,44.4094,44.428,44.3445,44.3538,194531.0
2023-07-12 11:20:00,47.84,47.91,47.8,47.83,243155.0,44.3445,44.4094,44.3075,44.3353,243155.0
2023-07-12 11:30:00,47.82,47.85,47.78,47.8,238226.0,44.326,44.3538,44.2889,44.3075,238226.0
2023-07-12 11:40:00,47.8,47.85,47.69,47.83,337543.0,44.3075,44.3538,44.2055,44.3353,337543.0
2023-07-12 11:50:00,47.84,47.96,47.83,47.87,396796.0,44.3445,44.4558,44.3353,44.3723,396796.0
2023-07-12 12:00:00,47.87,47.87,47.77,47.79,246554.0,44.3723,44.3723,44.2796,44.2982,246554.0
2023-07-12 12:10:00,47.79,47.9,47.76,47.8,269423.0,44.2982,44.4001,44.2704,44.3075,269423.0
2023-07-12 12:20:00,47.79,47.88,47.79,47.85,234303.0,44.2982,44.3816,44.2982,44.3538,234303.0
2023-07-12 12:30:00,47.85,47.94,47.83,47.87,231864.0,44.3538,44.4372,44.3353,44.3723,231864.0
2023-07-12 12:40:00,47.87,47.88,47.78,47.8,160750.0,44.3723,44.3816,44.2889,44.3075,160750.0
2023-07-12 12:50:00,47.8,47.89,47.79,47.83,150897.0,44.3075,44.3909,44.2982,44.3353,150897.0
2023-07-12 13:00:00,47.83,47.84,47.69,47.75,135839.0,44.3353,44.3445,44.2055,44.2611,135839.0
2023-07-12 13:10:00,47.75,47.8,47.72,47.78,132710.0,44.2611,44.3075,44.2333,44.2889,132710.0
2023-07-12 13:20:00,47.78,47.79,47.69,47.71,120437.0,44.2889,44.2982,44.2055,44.224,120437.0
2023-07-12 13:30:00,47.7,47.72,47.64,47.67,151831.0,44.2148,44.2333,44.1591,44.187,151831.0
2023-07-12 13:40:00,47.67,47.72,47.65,47.71,145738.0,44.187,44.2333,44.1684,44.224,145738.0
2023-07-12 13:50:00,47.71,47.75,47.69,47.72,152646.0,44.224,44.2611,44.2055,44.2333,152646.0
2023-07-12 14:00:00,47.73,47.74,47.64,47.66,128161.0,44.2426,44.2518,44.1591,44.1777,128161.0
2023-07-12 14:10:00,47.65,47.68,47.62,47.66,137289.0,44.1684,44.1962,44.1406,44.1777,137289.0
2023-07-12 14:20:00,47.67,47.68,47.61,47.66,219899.0,44.187,44.1962,44.1313,44.1777,219899.0
2023-07-12 14:30:00,47.66,47.7,47.64,47.66,176902.0,44.1777,44.2148,44.1591,44.1777,176902.0
2023-07-12 14:40:00,47.66,47.69,47.63,47.68,206461.0,44.1777,44.2055,44.1499,44.1962,206461.0
2023-07-12 14:50:00,47.68,47.72,47.64,47.69,276943.0,44.1962,44.2333,44.1591,44.2055,276943.0
2023-07-12 15:00:00,47.69,47.7,47.54,47.55,174571.0,44.2055,44.2148,44.0665,44.0757,174571.0
2023-07-12 15:10:00,47.55,47.55,47.48,47.48,253195.0,44.0757,44.0757,44.0108,44.0108,253195.0
2023-07-12 15:20:00,47.48,47.49,47.34,47.41,376742.0,44.0108,44.0201,43.8811,43.946,376742.0
2023-07-12 15:30:00,47.41,47.43,47.34,47.37,327741.0,43.946,43.9645,43.8811,43.9089,327741.0
2023-07-12 15:40:00,47.37,47.39,47.28,47.29,460657.0,43.9089,43.9274,43.8254,43.8347,460657.0
2023-07-12 15:50:00,47.29,47.38,47.22,47.36,1760367.0,43.8347,43.9181,43.7698,43.8996,1760367.0
2023-07-13 09:30:00,47.56,47.65,47.2,47.33,778966.0,44.085,44.1684,43.7513,43.8718,778966.0
2023-07-13 09:40:00,47.32,47.48,47.14,47.39,651624.0,43.8625,44.0108,43.6957,43.9274,651624.0
2023-07-13 09:50:00,47.39,47.45,47.28,47.45,395156.0,43.9274,43.983,43.8254,43.983,395156.0
2023-07-13 10:00:00,47.45,47.58,47.4,47.51,445105.0,43.983,44.1035,43.9367,44.0386,445105.0
2023-07-13 10:10:00,47.5,47.61,47.48,47.6,421574.0,44.0294,44.1313,44.0108,44.1221,421574.0
2023-07-13 10:20:00,47.59,47.77,47.58,47.77,326763.0,44.1128,44.2796,44.1035,44.2796,326763.0
2023-07-13 10:30:00,47.77,47.85,47.72,47.76,344673.0,44.2796,44.3538,44.2333,44.2704,344673.0
2023-07-13 10:40:00,47.76,47.78,47.64,47.72,293345.0,44.2704,44.2889,44.1591,44.2333,293345.0
2023-07-13 10:50:00,47.71,47.71,47.55,47.65,360637.0,44.224,44.224,44.0757,44.1684,360637.0
2023-07-13 11:00:00,47.65,47.68,47.61,47.65,159395.0,44.1684,44.1962,44.1313,44.1684,159395.0
2023-07-13 11:10:00,47.65,47.77,47.62,47.72,369731.0,44.1684,44.2796,44.1406,44.2333,369731.0
2023-07-13 11:20:00,47.72,47.72,47.64,47.66,230562.0,44.2333,44.2333,44.1591,44.1777,230562.0
2023-07-13 11:30:00,47.67,47.69,47.61,47.63,171369.0,44.187,44.2055,44.1313,44.1499,171369.0
2023-07-13 11:40:00,47.63,47.63,47.55,47.59,179747.0,44.1499,44.1499,44.0757,44.1128,179747.0
2023-07-13 11:50:00,47.59,47.6,47.52,47.57,195601.0,44.1128,44.1221,44.0479,44.0943,195601.0
2023-07-13 12:00:00,47.57,47.66,47.51,47.66,312858.0,44.0943,44.1777,44.0386,44.1777,312858.0
2023-07-13 12:10:00,47.66,47.71,47.64,47.69,185801.0,44.1777,44.224,44.1591,44.2055,185801.0
2023-07-13 12:20:00,47.69,47.69,47.63,47.68,262085.0,44.2055,44.2055,44.1499,44.1962,262085.0
2023-07-13 12:30:00,47.69,47.72,47.62,47.65,292970.0,44.2055,44.2333,44.1406,44.1684,292970.0
2023-07-13 12:40:00,47.65,47.69,47.6,47.65,188913.0,44.1684,44.2055,44.1221,44.1684,188913.0
2023-07-13 12:50:00,47.65,47.67,47.59,47.63,139638.0,44.1684,44.187,44.1128,44.1499,139638.0
2023-07-13 13:00:00,47.63,47.64,47.58,47.58,240407.0,44.1499,44.1591,44.1035,44.1035,240407.0
2023-07-13 13:10:00,47.58,47.64,47.58,47.63,207258.0,44.1035,44.1591,44.1035,44.1499,207258.0
2023-07-13 13:20:00,47.64,47.64,47.51,47.53,266926.0,44.1591,44.1591,44.0386,44.0572,266926.0
2023-07-13 13:30:00,47.53,47.55,47.5,47.51,141588.0,44.0572,44.0757,44.0294,44.0386,141588.0
2023-07-13 13:40:00,47.51,47.55,47.47,47.5,188610.0,44.0386,44.0757,44.0016,44.0294,188610.0
2023-07-13 13:50:00,47.5,47.56,47.49,47.54,174958.0,44.0294,44.085,44.0201,44.0665,174958.0
2023-07-13 14:00:00,47.54,47.6,47.53,47.58,153947.0,44.0665,44.1221,44.0572,44.1035,153947.0
2023-07-13 14:10:00,47.59,47.67,47.58,47.64,205176.0,44.1128,44.187,44.1035,44.1591,205176.0
2023-07-13 14:20:00,47.64,47.67,47.6,47.63,210798.0,44.1591,44.187,44.1221,44.1499,210798.0
2023-07-13 14:30:00,47.63,47.65,47.6,47.64,335228.0,44.1499,44.1684,44.1221,44.1591,335228.0
2023-07-13 14:40:00,47.63,47.66,47.62,47.63,263959.0,44.1499,44.1777,44.1406,44.1499,263959.0
2023-07-13 14:50:00,47.64,47.66,47.59,47.66,265744.0,44.1591,44.1777,44.1128,44.1777,265744.0
2023-07-13 15:00:00,47.66,47.67,47.61,47.65,279217.0,44.1777,44.187,44.1313,44.1684,279217.0
2023-07-13 15:10:00,47.65,47.67,47.56,47.61,339792.0,44.1684,44.187,44.085,44.1313,339792.0
2023-07-13 15:20:00,47.61,47.66,47.6,47.62,471799.0,44.1313,44.1777,44.1221,44.1406,471799.0
2023-07-13 15:30:00,47.62,47.69,47.62,47.64,515403.0,44.1406,44.2055,44.1406,44.1591,515403.0
2023-07-13 15:40:00,47.64,47.76,47.63,47.67,804180.0,44.1591,44.2704,44.1499,44.187,804180.0
2023-07-13 15:50:00,47.68,47.69,47.63,47.67,1761536.0,44.1962,44.2055,44.1499,44.187,1761536.0
2023-07-14 09:30:00,48.52,48.55,47.18,47.72,2196256.0,44.9748,45.0027,43.7328,44.2333,2196256.0
2023-07-14 09:40:00,47.7,47.81,47.49,47.5,942061.0,44.2148,44.3167,44.0201,44.0294,942061.0
2023-07-14 09:50:00,47.5,47.5,47.08,47.11,1162035.0,44.0294,44.0294,43.6401,43.6679,1162035.0
2023-07-14 10:00:00,47.09,47.18,46.81,46.99,1038958.0,43.6493,43.7328,43.3898,43.5566,1038958.0
2023-07-14 10:10:00,46.98,47.14,46.9,47.0,666742.0,43.5474,43.6957,43.4732,43.5659,666742.0
2023-07-14 10:20:00,46.99,47.17,46.81,46.81,731820.0,43.5566,43.7235,43.3898,43.3898,731820.0
2023-07-14 10:30:00,46.82,46.86,46.55,46.62,635574.0,43.3991,43.4361,43.1488,43.2137,635574.0
2023-07-14 10:40:00,46.62,46.71,46.52,46.61,525157.0,43.2137,43.2971,43.121,43.2044,525157.0
2023-07-14 10:50:00,46.61,46.72,46.6,46.69,358138.0,43.2044,43.3064,43.1951,43.2786,358138.0
2023-07-14 11:00:00,46.69,46.7,46.45,46.47,476907.0,43.2786,43.2878,43.0561,43.0746,476907.0
2023-07-14 11:10:00,46.47,46.6,46.34,46.34,571846.0,43.0746,43.1951,42.9541,42.9541,571846.0
2023-07-14 11:20:00,46.34,46.36,46.2,46.3,907887.0,42.9541,42.9727,42.8244,42.9171,907887.0
2023-07-14 11:30:00,46.31,46.55,46.29,46.41,872672.0,42.9263,43.1488,42.9078,43.019,872672.0
2023-07-14 11:40:00,46.42,46.52,46.26,46.27,497767.0,43.0283,43.121,42.88,42.8892,497767.0
2023-07-14 11:50:00,46.27,46.48,46.26,46.43,494588.0,42.8892,43.0839,42.88,43.0376,494588.0
2023-07-14 12:00:00,46.43,46.52,46.36,46.42,337092.0,43.0376,43.121,42.9727,43.0283,337092.0
2023-07-14 12:10:00,46.41,46.46,46.36,46.38,293874.0,43.019,43.0654,42.9727,42.9912,293874.0
2023-07-14 12:20:00,46.37,46.4,46.32,46.35,157762.0,42.9819,43.0097,42.9356,42.9634,157762.0
2023-07-14 12:30:00,46.35,46.42,46.22,46.22,301168.0,42.9634,43.0283,42.8429,42.8429,301168.0
2023-07-14 12:40:00,46.22,46.24,46.08,46.12,597504.0,42.8429,42.8614,42.7131,42.7502,597504.0
2023-07-14 12:50:00,46.12,46.22,45.8,45.9,954790.0,42.7502,42.8429,42.4536,42.5463,954790.0
2023-07-14 13:00:00,45.9,45.92,45.69,45.75,619426.0,42.5463,42.5648,42.3516,42.4072,619426.0
2023-07-14 13:10:00,45.76,46.01,45.76,45.96,703107.0,42.4165,42.6482,42.4165,42.6019,703107.0
2023-07-14 13:20:00,45.96,46.17,45.94,46.1,397197.0,42.6019,42.7966,42.5834,42.7317,397197.0
2023-07-14 13:30:00,46.11,46.19,46.1,46.19,292019.0,42.7409,42.8151,42.7317,42.8151,292019.0
2023-07-14 13:40:00,46.19,46.23,46.07,46.07,313858.0,42.8151,42.8522,42.7039,42.7039,313858.0
2023-07-14 13:50:00,46.08,46.2,46.07,46.2,263978.0,42.7131,42.8244,42.7039,42.8244,263978.0
2023-07-14 14:00:00,46.2,46.22,46.12,46.15,246811.0,42.8244,42.8429,42.7502,42.778,246811.0
2023-07-14 14:10:00,46.15,46.15,45.98,45.99,330821.0,42.778,42.778,42.6204,42.6297,330821.0
2023-07-14 14:20:00,45.99,46.03,45.96,46.0,292367.0,42.6297,42.6668,42.6019,42.639,292367.0
2023-07-14 14:30:00,46.0,46.07,45.99,46.05,238857.0,42.639,42.7039,42.6297,42.6853,238857.0
2023-07-14 14:40:00,46.05,46.13,46.04,46.08,271589.0,42.6853,42.7595,42.6761,42.7131,271589.0
2023-07-14 14:50:00,46.08,46.17,46.04,46.09,355824.0,42.7131,42.7966,42.6761,42.7224,355824.0
2023-07-14 15:00:00,46.07,46.08,45.96,46.04,409850.0,42.7039,42.7131,42.6019,42.6761,409850.0
2023-07-14 15:10:00,46.04,46.13,46.02,46.11,320156.0,42.6761,42.7595,42.6575,42.7409,320156.0
2023-07-14 15:20:00,46.11,46.11,46.04,46.07,397265.0,42.7409,42.7409,42.6761,42.7039,397265.0
2023-07-14 15:30:00,46.08,46.11,45.93,45.96,546118.0,42.7131,42.7409,42.5741,42.6019,546118.0
2023-07-14 15:40:00,45.96,46.03,45.75,45.8,1327286.0,42.6019,42.6668,42.4072,42.4536,1327286.0
2023-07-14 15:50:00,45.8,45.87,45.71,45.78,2476952.0,42.4536,42.5185,42.3702,42.435,2476952.0
2023-07-17 09:30:00,45.8,46.12,45.72,45.77,905535.0,42.4536,42.7502,42.3794,42.4258,905535.0
2023-07-17 09:40:00,45.77,46.08,45.74,46.02,647599.0,42.4258,42.7131,42.398,42.6575,647599.0
2023-07-17 09:50:00,46.03,46.37,46.03,46.33,678064.0,42.6668,42.9819,42.6668,42.9449,678064.0
2023-07-17 10:00:00,46.33,46.42,46.15,46.18,681119.0,42.9449,43.0283,42.778,42.8058,681119.0
2023-07-17 10:10:00,46.17,46.28,46.06,46.15,334926.0,42.7966,42.8985,42.6946,42.778,334926.0
2023-07-17 10:20:00,46.15,46.17,46.07,46.08,262571.0,42.778,42.7966,42.7039,42.7131,262571.0
2023-07-17 10:30:00,46.09,46.13,46.0,46.12,255388.0,42.7224,42.7595,42.639,42.7502,255388.0
2023-07-17 10:40:00,46.12,46.24,46.09,46.2,266395.0,42.7502,42.8614,42.7224,42.8244,266395.0
2023-07-17 10:50:00,46.2,46.32,46.15,46.32,252647.0,42.8244,42.9356,42.778,42.9356,252647.0
2023-07-17 11:00:00,46.32,46.33,46.17,46.21,340047.0,42.9356,42.9449,42.7966,42.8336,340047.0
2023-07-17 11:10:00,46.2,46.27,46.18,46.21,187495.0,42.8244,42.8892,42.8058,42.8336,187495.0
2023-07-17 11:20:00,46.21,46.23,46.12,46.16,219604.0,42.8336,42.8522,42.7502,42.7873,219604.0
2023-07-17 11:30:00,46.16,46.39,46.15,46.35,271708.0,42.7873,43.0005,42.778,42.9634,271708.0
2023-07-17 11:40:00,46.34,46.45,46.32,46.4,198960.0,42.9541,43.0561,42.9356,43.0097,198960.0
2023-07-17 11:50:00,46.4,46.42,46.34,46.35,176305.0,43.0097,43.0283,42.9541,42.9634,176305.0
2023-07-17 12:00:00,46.35,46.36,46.29,46.33,168390.0,42.9634,42.9727,42.9078,42.9449,168390.0
2023-07-17 12:10:00,46.34,46.4,46.32,46.38,188656.0,42.9541,43.0097,42.9356,42.9912,188656.0
2023-07-17 12:20:00,46.38,46.47,46.35,46.46,217125.0,42.9912,43.0746,42.9634,43.0654,217125.0
2023-07-17 12:30:00,46.46,46.49,46.38,46.42,172122.0,43.0654,43.0932,42.9912,43.0283,172122.0
2023-07-17 12:40:00,46.41,46.5,46.4,46.43,225366.0,43.019,43.1024,43.0097,43.0376,225366.0
2023-07-17 12:50:00,46.43,46.46,46.41,46.45,126729.0,43.0376,43.0654,43.019,43.0561,126729.0
2023-07-17 13:00:00,46.44,46.54,46.43,46.51,217559.0,43.0468,43.1395,43.0376,43.1117,217559.0
2023-07-17 13:10:00,46.51,46.59,46.5,46.58,254763.0,43.1117,43.1859,43.1024,43.1766,254763.0
2023-07-17 13:20:00,46.58,46.61,46.52,46.56,177681.0,43.1766,43.2044,43.121,43.1581,177681.0
2023-07-17 13:30:00,46.55,46.62,46.53,46.59,147382.0,43.1488,43.2137,43.1302,43.1859,147382.0
2023-07-17 13:40:00,46.59,46.6,46.32,46.37,621983.0,43.1859,43.1951,42.9356,42.9819,621983.0
2023-07-17 13:50:00,46.37,46.43,46.26,46.26,370563.0,42.9819,43.0376,42.88,42.88,370563.0
2023-07-17 14:00:00,46.26,46.3,46.19,46.26,535579.0,42.88,42.9171,42.8151,42.88,535579.0
2023-07-17 14:10:00,46.27,46.27,46.19,46.23,296758.0,42.8892,42.8892,42.8151,42.8522,296758.0
2023-07-17 14:20:00,46.23,46.26,46.18,46.19,328744.0,42.8522,42.88,42.8058,42.8151,328744.0
2023-07-17 14:30:00,46.19,46.24,46.16,46.21,207870.0,42.8151,42.8614,42.7873,42.8336,207870.0
2023-07-17 14:40:00,46.22,46.27,46.16,46.19,262341.0,42.8429,42.8892,42.7873,42.8151,262341.0
2023-07-17 14:50:00,46.19,46.25,46.18,46.2,185315.0,42.8151,42.8707,42.8058,42.8244,185315.0
2023-07-17 15:00:00,46.2,46.21,46.14,46.16,191884.0,42.8244,42.8336,42.7687,42.7873,191884.0
2023-07-17 15:10:00,46.16,46.23,46.14,46.22,279897.0,42.7873,42.8522,42.7687,42.8429,279897.0
2023-07-17 15:20:00,46.23,46.25,46.16,46.22,292974.0,42.8522,42.8707,42.7873,42.8429,292974.0
2023-07-17 15:30:00,46.22,46.35,46.2,46.3,447861.0,42.8429,42.9634,42.8244,42.9171,447861.0
2023-07-17 15:40:00,46.3,46.32,46.24,46.25,449459.0,42.9171,42.9356,42.8614,42.8707,449459.0
2023-07-17 15:50:00,46.24,46.27,46.19,46.25,1737505.0,42.8614,42.8892,42.8151,42.8707,1737505.0
2023-07-18 09:30:00,46.75,47.14,46.68,47.04,1174076.0,43.3342,43.6957,43.2693,43.603,1174076.0
2023-07-18 09:40:00,47.04,47.53,46.98,47.38,1323985.0,43.603,44.0572,43.5474,43.9181,1323985.0
2023-07-18 09:50:00,47.38,47.5,47.28,47.4,910681.0,43.9181,44.0294,43.8254,43.9367,910681.0
2023-07-18 10:00:00,47.41,47.66,47.4,47.59,940873.0,43.946,44.1777,43.9367,44.1128,940873.0
2023-07-18 10:10:00,47.59,47.62,47.27,47.38,964164.0,44.1128,44.1406,43.8162,43.9181,964164.0
2023-07-18 10:20:00,47.38,47.49,47.33,47.39,731341.0,43.9181,44.0201,43.8718,43.9274,731341.0
2023-07-18 10:30:00,47.39,47.57,47.34,47.54,435536.0,43.9274,44.0943,43.8811,44.0665,435536.0
2023-07-18 10:40:00,47.55,47.55,47.37,47.39,292698.0,44.0757,44.0757,43.9089,43.9274,292698.0
2023-07-18 10:50:00,47.39,47.51,47.28,47.3,500892.0,43.9274,44.0386,43.8254,43.844,500892.0
2023-07-18 11:00:00,47.3,47.5,47.3,47.49,400380.0,43.844,44.0294,43.844,44.0201,400380.0
2023-07-18 11:10:00,47.48,47.51,47.42,47.48,302605.0,44.0108,44.0386,43.9552,44.0108,302605.0
2023-07-18 11:20:00,47.48,47.54,47.42,47.47,309564.0,44.0108,44.0665,43.9552,44.0016,309564.0
2023-07-18 11:30:00,47.47,47.48,47.32,47.36,340323.0,44.0016,44.0108,43.8625,43.8996,340323.0
2023-07-18 11:40:00,47.35,47.47,47.28,47.46,419527.0,43.8903,44.0016,43.8254,43.9923,419527.0
2023-07-18 11:50:00,47.47,47.53,47.44,47.44,409970.0,44.0016,44.0572,43.9738,43.9738,409970.0
2023-07-18 12:00:00,47.45,47.48,47.4,47.41,282954.0,43.983,44.0108,43.9367,43.946,282954.0
2023-07-18 12:10:00,47.41,47.48,47.36,47.46,276508.0,43.946,44.0108,43.8996,43.9923,276508.0
2023-07-18 12:20:00,47.45,47.5,47.4,47.44,224951.0,43.983,44.0294,43.9367,43.9738,224951.0
2023-07-18 12:30:00,47.43,47.45,47.28,47.3,251398.0,43.9645,43.983,43.8254,43.844,251398.0
2023-07-18 12:40:00,47.3,47.33,47.23,47.25,310666.0,43.844,43.8718,43.7791,43.7976,310666.0
2023-07-18 12:50:00,47.26,47.27,47.21,47.21,156018.0,43.8069,43.8162,43.7606,43.7606,156018.0
2023-07-18 13:00:00,47.22,47.23,47.16,47.2,222321.0,43.7698,43.7791,43.7142,43.7513,222321.0
2023-07-18 13:10:00,47.21,47.22,47.15,47.18,217219.0,43.7606,43.7698,43.7049,43.7328,217219.0
2023-07-18 13:20:00,47.18,47.2,47.09,47.1,268989.0,43.7328,43.7513,43.6493,43.6586,268989.0
2023-07-18 13:30:00,47.1,47.24,47.1,47.2,235854.0,43.6586,43.7884,43.6586,43.7513,235854.0
2023-07-18 13:40:00,47.2,47.22,47.16,47.22,230334.0,43.7513,43.7698,43.7142,43.7698,230334.0
2023-07-18 13:50:00,47.22,47.25,47.18,47.22,221049.0,43.7698,43.7976,43.7328,43.7698,221049.0
2023-07-18 14:00:00,47.22,47.23,47.15,47.19,264345.0,43.7698,43.7791,43.7049,43.742,264345.0
2023-07-18 14:10:00,47.18,47.22,47.16,47.18,144798.0,43.7328,43.7698,43.7142,43.7328,144798.0
2023-07-18 14:20:00,47.18,47.18,47.1,47.16,221877.0,43.7328,43.7328,43.6586,43.7142,221877.0
2023-07-18 14:30:00,47.16,47.17,46.98,47.0,580150.0,43.7142,43.7235,43.5474,43.5659,580150.0
2023-07-18 14:40:00,47.0,47.08,46.97,47.07,362116.0,43.5659,43.6401,43.5381,43.6308,362116.0
2023-07-18 14:50:00,47.06,47.07,46.98,47.02,306905.0,43.6215,43.6308,43.5474,43.5844,306905.0
2023-07-18 15:00:00,47.03,47.08,46.99,47.02,308990.0,43.5937,43.6401,43.5566,43.5844,308990.0
2023-07-18 15:10:00,47.02,47.08,47.0,47.04,281113.0,43.5844,43.6401,43.5659,43.603,281113.0
2023-07-18 15:20:00,47.04,47.05,46.94,47.01,407792.0,43.603,43.6123,43.5103,43.5752,407792.0
2023-07-18 15:30:00,47.01,47.02,46.91,46.94,424435.0,43.5752,43.5844,43.4825,43.5103,424435.0
2023-07-18 15:40:00,46.94,46.98,46.91,46.94,586200.0,43.5103,43.5474,43.4825,43.5103,586200.0
2023-07-18 15:50:00,46.94,47.05,46.88,47.04,1748670.0,43.5103,43.6123,43.4547,43.603,1748670.0
2023-07-19 09:30:00,47.08,47.31,46.62,46.94,660737.0,43.6401,43.8533,43.2137,43.5103,660737.0
2023-07-19 09:40:00,46.93,47.18,46.85,47.13,458547.0,43.501,43.7328,43.4269,43.6864,458547.0
2023-07-19 09:50:00,47.12,47.3,47.08,47.29,476055.0,43.6771,43.844,43.6401,43.8347,476055.0
2023-07-19 10:00:00,47.28,47.28,47.1,47.14,451077.0,43.8254,43.8254,43.6586,43.6957,451077.0
2023-07-19 10:10:00,47.14,47.22,47.06,47.2,237175.0,43.6957,43.7698,43.6215,43.7513,237175.0
2023-07-19 10:20:00,47.2,47.26,47.06,47.09,291983.0,43.7513,43.8069,43.6215,43.6493,291983.0
2023-07-19 10:30:00,47.09,47.19,47.06,47.11,228373.0,43.6493,43.742,43.6215,43.6679,228373.0
2023-07-19 10:40:00,47.1,47.3,47.09,47.29,297170.0,43.6586,43.844,43.6493,43.8347,297170.0
2023-07-19 10:50:00,47.28,47.35,47.22,47.27,420934.0,43.8254,43.8903,43.7698,43.8162,420934.0
2023-07-19 11:00:00,47.27,47.3,47.18,47.19,282543.0,43.8162,43.844,43.7328,43.742,282543.0
2023-07-19 11:10:00,47.19,47.24,47.1,47.23,284978.0,43.742,43.7884,43.6586,43.7791,284978.0
2023-07-19 11:20:00,47.24,47.34,47.18,47.3,289112.0,43.7884,43.8811,43.7328,43.844,289112.0
2023-07-19 11:30:00,47.29,47.36,47.24,47.35,264769.0,43.8347,43.8996,43.7884,43.8903,264769.0
2023-07-19 11:40:00,47.34,47.36,47.3,47.32,150395.0,43.8811,43.8996,43.844,43.8625,150395.0
2023-07-19 11:50:00,47.31,47.38,47.26,47.35,222064.0,43.8533,43.9181,43.8069,43.8903,222064.0
2023-07-19 12:00:00,47.35,47.47,47.34,47.46,271185.0,43.8903,44.0016,43.8811,43.9923,271185.0
2023-07-19 12:10:00,47.45,47.5,47.42,47.46,169820.0,43.983,44.0294,43.9552,43.9923,169820.0
2023-07-19 12:20:00,47.47,47.51,47.43,47.47,239457.0,44.0016,44.0386,43.9645,44.0016,239457.0
2023-07-19 12:30:00,47.46,47.46,47.31,47.38,256988.0,43.9923,43.9923,43.8533,43.9181,256988.0
2023-07-19 12:40:00,47.37,47.44,47.35,47.44,160968.0,43.9089,43.9738,43.8903,43.9738,160968.0
2023-07-19 12:50:00,47.44,47.53,47.42,47.53,163155.0,43.9738,44.0572,43.9552,44.0572,163155.0
2023-07-19 13:00:00,47.53,47.53,47.42,47.47,244296.0,44.0572,44.0572,43.9552,44.0016,244296.0
2023-07-19 13:10:00,47.47,47.6,47.45,47.58,190226.0,44.0016,44.1221,43.983,44.1035,190226.0
2023-07-19 13:20:00,47.58,47.6,47.54,47.59,158617.0,44.1035,44.1221,44.0665,44.1128,158617.0
2023-07-19 13:30:00,47.6,47.63,47.55,47.59,319830.0,44.1221,44.1499,44.0757,44.1128,319830.0
2023-07-19 13:40:00,47.59,47.62,47.54,47.6,210219.0,44.1128,44.1406,44.0665,44.1221,210219.0
2023-07-19 13:50:00,47.6,47.65,47.58,47.64,179786.0,44.1221,44.1684,44.1035,44.1591,179786.0
2023-07-19 14:00:00,47.64,47.74,47.63,47.65,253406.0,44.1591,44.2518,44.1499,44.1684,253406.0
2023-07-19 14:10:00,47.66,47.72,47.62,47.72,321121.0,44.1777,44.2333,44.1406,44.2333,321121.0
2023-07-19 14:20:00,47.72,47.73,47.65,47.67,221192.0,44.2333,44.2426,44.1684,44.187,221192.0
2023-07-19 14:30:00,47.67,47.72,47.67,47.7,171172.0,44.187,44.2333,44.187,44.2148,171172.0
2023-07-19 14:40:00,47.71,47.79,47.7,47.78,222455.0,44.224,44.2982,44.2148,44.2889,222455.0
2023-07-19 14:50:00,47.78,47.84,47.76,47.82,253005.0,44.2889,44.3445,44.2704,44.326,253005.0
2023-07-19 15:00:00,47.82,47.84,47.7,47.71,210102.0,44.326,44.3445,44.2148,44.224,210102.0
2023-07-19 15:10:00,47.71,47.76,47.7,47.73,319568.0,44.224,44.2704,44.2148,44.2426,319568.0
2023-07-19 15:20:00,47.73,47.75,47.67,47.68,331071.0,44.2426,44.2611,44.187,44.1962,331071.0
2023-07-19 15:30:00,47.69,47.69,47.58,47.61,369792.0,44.2055,44.2055,44.1035,44.1313,369792.0
2023-07-19 15:40:00,47.61,47.63,47.58,47.59,466188.0,44.1313,44.1499,44.1035,44.1128,466188.0
2023-07-19 15:50:00,47.59,47.68,47.51,47.52,1358755.0,44.1128,44.1962,44.0386,44.0479,1358755.0
2023-07-20 09:30:00,47.39,47.79,47.33,47.77,611765.0,43.9274,44.2982,43.8718,44.2796,611765.0
2023-07-20 09:40:00,47.78,47.88,47.65,47.79,398491.0,44.2889,44.3816,44.1684,44.2982,398491.0
2023-07-20 09:50:00,47.79,47.79,47.63,47.71,275752.0,44.2982,44.2982,44.1499,44.224,275752.0
2023-07-20 10:00:00,47.71,47.74,47.59,47.64,208602.0,44.224,44.2518,44.1128,44.1591,208602.0
2023-07-20 10:10:00,47.64,47.65,47.49,47.53,299337.0,44.1591,44.1684,44.0201,44.0572,299337.0
2023-07-20 10:20:00,47.54,47.54,47.39,47.43,337744.0,44.0665,44.0665,43.9274,43.9645,337744.0
2023-07-20 10:30:00,47.44,47.46,47.31,47.31,388595.0,43.9738,43.9923,43.8533,43.8533,388595.0
2023-07-20 10:40:00,47.31,47.41,47.27,47.33,325710.0,43.8533,43.946,43.8162,43.8718,325710.0
2023-07-20 10:50:00,47.33,47.41,47.23,47.41,375262.0,43.8718,43.946,43.7791,43.946,375262.0
2023-07-20 11:00:00,47.42,47.43,47.3,47.34,204456.0,43.9552,43.9645,43.844,43.8811,204456.0
2023-07-20 11:10:00,47.33,47.4,47.32,47.38,145071.0,43.8718,43.9367,43.8625,43.9181,145071.0
2023-07-20 11:20:00,47.39,47.39,47.34,47.36,129149.0,43.9274,43.9274,43.8811,43.8996,129149.0
2023-07-20 11:30:00,47.36,47.36,47.27,47.3,350340.0,43.8996,43.8996,43.8162,43.844,350340.0
2023-07-20 11:40:00,47.3,47.38,47.3,47.37,355666.0,43.844,43.9181,43.844,43.9089,355666.0
2023-07-20 11:50:00,47.36,47.55,47.35,47.55,355002.0,43.8996,44.0757,43.8903,44.0757,355002.0
2023-07-20 12:00:00,47.56,47.62,47.49,47.55,308918.0,44.085,44.1406,44.0201,44.0757,308918.0
2023-07-20 12:10:00,47.55,47.59,47.52,47.57,202512.0,44.0757,44.1128,44.0479,44.0943,202512.0
2023-07-20 12:20:00,47.57,47.65,47.53,47.62,272208.0,44.0943,44.1684,44.0572,44.1406,272208.0
2023-07-20 12:30:00,47.62,47.62,47.48,47.5,170117.0,44.1406,44.1406,44.0108,44.0294,170117.0
2023-07-20 12:40:00,47.49,47.53,47.45,47.45,151773.0,44.0201,44.0572,43.983,43.983,151773.0
2023-07-20 12:50:00,47.45,47.49,47.39,47.43,141810.0,43.983,44.0201,43.9274,43.9645,141810.0
2023-07-20 13:00:00,47.43,47.45,47.37,47.37,251586.0,43.9645,43.983,43.9089,43.9089,251586.0
2023-07-20 13:10:00,47.38,47.42,47.35,47.38,184368.0,43.9181,43.9552,43.8903,43.9181,184368.0
2023-07-20 13:20:00,47.38,47.42,47.33,47.38,566129.0,43.9181,43.9552,43.8718,43.9181,566129.0
2023-07-20 13:30:00,47.38,47.4,47.33,47.33,185424.0,43.9181,43.9367,43.8718,43.8718,185424.0
2023-07-20 13:40:00,47.33,47.38,47.33,47.37,153831.0,43.8718,43.9181,43.8718,43.9089,153831.0
2023-07-20 13:50:00,47.37,47.39,47.28,47.35,358865.0,43.9089,43.9274,43.8254,43.8903,358865.0
2023-07-20 14:00:00,47.36,47.44,47.33,47.41,276561.0,43.8996,43.9738,43.8718,43.946,276561.0
2023-07-20 14:10:00,47.42,47.43,47.35,47.36,201183.0,43.9552,43.9645,43.8903,43.8996,201183.0
2023-07-20 14:20:00,47.36,47.41,47.34,47.34,209312.0,43.8996,43.946,43.8811,43.8811,209312.0
2023-07-20 14:30:00,47.34,47.44,47.34,47.41,245483.0,43.8811,43.9738,43.8811,43.946,245483.0
2023-07-20 14:40:00,47.41,47.42,47.38,47.41,145036.0,43.946,43.9552,43.9181,43.946,145036.0
2023-07-20 14:50:00,47.42,47.44,47.38,47.41,156553.0,43.9552,43.9738,43.9181,43.946,156553.0
2023-07-20 15:00:00,47.4,47.44,47.38,47.39,268474.0,43.9367,43.9738,43.9181,43.9274,268474.0
2023-07-20 15:10:00,47.39,47.44,47.37,47.38,326712.0,43.9274,43.9738,43.9089,43.9181,326712.0
2023-07-20 15:20:00,47.38,47.42,47.37,47.39,260565.0,43.9181,43.9552,43.9089,43.9274,260565.0
2023-07-20 15:30:00,47.39,47.41,47.28,47.3,808415.0,43.9274,43.946,43.8254,43.844,808415.0
2023-07-20 15:40:00,47.3,47.37,47.28,47.32,908827.0,43.844,43.9089,43.8254,43.8625,908827.0
2023-07-20 15:50:00,47.31,47.42,47.3,47.41,1636919.0,43.8533,43.9552,43.844,43.946,1636919.0
2023-07-21 09:30:00,47.54,47.6,47.26,47.49,859169.0,44.0665,44.1221,43.8069,44.0201,859169.0
2023-07-21 09:40:00,47.49,47.5,47.04,47.07,448862.0,44.0201,44.0294,43.603,43.6308,448862.0
2023-07-21 09:50:00,47.08,47.23,46.93,47.18,482624.0,43.6401,43.7791,43.501,43.7328,482624.0
2023-07-21 10:00:00,47.18,47.2,47.01,47.09,527079.0,43.7328,43.7513,43.5752,43.6493,527079.0
2023-07-21 10:10:00,47.09,47.16,47.0,47.13,504399.0,43.6493,43.7142,43.5659,43.6864,504399.0
2023-07-21 10:20:00,47.13,47.2,46.98,47.02,305433.0,43.6864,43.7513,43.5474,43.5844,305433.0
2023-07-21 10:30:00,47.01,47.07,46.95,47.02,358869.0,43.5752,43.6308,43.5196,43.5844,358869.0
2023-07-21 10:40:00,47.01,47.08,46.94,46.95,315414.0,43.5752,43.6401,43.5103,43.5196,315414.0
2023-07-21 10:50:00,46.96,47.0,46.85,46.85,403918.0,43.5288,43.5659,43.4269,43.4269,403918.0
2023-07-21 11:00:00,46.86,46.97,46.81,46.96,454782.0,43.4361,43.5381,43.3898,43.5288,454782.0
2023-07-21 11:10:00,46.96,47.04,46.94,47.01,276491.0,43.5288,43.603,43.5103,43.5752,276491.0
2023-07-21 11:20:00,47.0,47.01,46.93,46.95,211251.0,43.5659,43.5752,43.501,43.5196,211251.0
2023-07-21 11:30:00,46.94,47.06,46.94,46.98,346316.0,43.5103,43.6215,43.5103,43.5474,346316.0
2023-07-21 11:40:00,46.98,47.09,46.97,47.04,255813.0,43.5474,43.6493,43.5381,43.603,255813.0
2023-07-21 11:50:00,47.04,47.12,47.02,47.09,170878.0,43.603,43.6771,43.5844,43.6493,170878.0
2023-07-21 12:00:00,47.09,47.09,47.0,47.0,178628.0,43.6493,43.6493,43.5659,43.5659,178628.0
2023-07-21 12:10:00,47.0,47.05,47.0,47.03,172969.0,43.5659,43.6123,43.5659,43.5937,172969.0
2023-07-21 12:20:00,47.02,47.06,46.99,47.04,243876.0,43.5844,43.6215,43.5566,43.603,243876.0
2023-07-21 12:30:00,47.03,47.12,47.02,47.09,132719.0,43.5937,43.6771,43.5844,43.6493,132719.0
2023-07-21 12:40:00,47.08,47.08,46.95,46.96,141236.0,43.6401,43.6401,43.5196,43.5288,141236.0
2023-07-21 12:50:00,46.96,47.01,46.95,46.98,154786.0,43.5288,43.5752,43.5196,43.5474,154786.0
2023-07-21 13:00:00,46.97,47.05,46.96,47.03,134567.0,43.5381,43.6123,43.5288,43.5937,134567.0
2023-07-21 13:10:00,47.03,47.04,47.0,47.03,80393.0,43.5937,43.603,43.5659,43.5937,80393.0
2023-07-21 13:20:00,47.03,47.05,47.02,47.03,128467.0,43.5937,43.6123,43.5844,43.5937,128467.0
2023-07-21 13:30:00,47.02,47.06,47.01,47.03,206059.0,43.5844,43.6215,43.5752,43.5937,206059.0
2023-07-21 13:40:00,47.03,47.07,47.02,47.05,185100.0,43.5937,43.6308,43.5844,43.6123,185100.0
2023-07-21 13:50:00,47.05,47.09,47.03,47.03,198131.0,43.6123,43.6493,43.5937,43.5937,198131.0
2023-07-21 14:00:00,47.03,47.05,46.97,47.04,189579.0,43.5937,43.6123,43.5381,43.603,189579.0
2023-07-21 14:10:00,47.03,47.08,47.01,47.07,153753.0,43.5937,43.6401,43.5752,43.6308,153753.0
2023-07-21 14:20:00,47.08,47.1,47.05,47.09,198160.0,43.6401,43.6586,43.6123,43.6493,198160.0
2023-07-21 14:30:00,47.09,47.14,47.08,47.13,249027.0,43.6493,43.6957,43.6401,43.6864,249027.0
2023-07-21 14:40:00,47.13,47.21,47.13,47.18,269822.0,43.6864,43.7606,43.6864,43.7328,269822.0
2023-07-21 14:50:00,47.17,47.23,47.15,47.18,256779.0,43.7235,43.7791,43.7049,43.7328,256779.0
2023-07-21 15:00:00,47.19,47.22,47.11,47.12,230567.0,43.742,43.7698,43.6679,43.6771,230567.0
2023-07-21 15:10:00,47.12,47.15,47.08,47.15,258016.0,43.6771,43.7049,43.6401,43.7049,258016.0
2023-07-21 15:20:00,47.15,47.15,47.1,47.11,192036.0,43.7049,43.7049,43.6586,43.6679,192036.0
2023-07-21 15:30:00,47.12,47.19,47.08,47.16,461592.0,43.6771,43.742,43.6401,43.7142,461592.0
2023-07-21 15:40:00,47.16,47.22,47.14,47.16,555728.0,43.7142,43.7698,43.6957,43.7142,555728.0
2023-07-21 15:50:00,47.16,47.21,47.03,47.05,1333434.0,43.7142,43.7606,43.5937,43.6123,1333434.0
2023-07-24 09:30:00,46.98,47.23,46.98,47.09,366587.0,43.5474,43.7791,43.5474,43.6493,366587.0
2023-07-24 09:40:00,47.09,47.27,47.03,47.23,251637.0,43.6493,43.8162,43.5937,43.7791,251637.0
2023-07-24 09:50:00,47.22,47.26,47.12,47.21,212349.0,43.7698,43.8069,43.6771,43.7606,212349.0
2023-07-24 10:00:00,47.22,47.25,47.09,47.22,221446.0,43.7698,43.7976,43.6493,43.7698,221446.0
2023-07-24 10:10:00,47.23,47.32,47.2,47.27,241770.0,43.7791,43.8625,43.7513,43.8162,241770.0
2023-07-24 10:20:00,47.28,47.43,47.26,47.34,217096.0,43.8254,43.9645,43.8069,43.8811,217096.0
2023-07-24 10:30:00,47.34,47.39,47.3,47.38,143165.0,43.8811,43.9274,43.844,43.9181,143165.0
2023-07-24 10:40:00,47.37,47.47,47.36,47.43,270160.0,43.9089,44.0016,43.8996,43.9645,270160.0
2023-07-24 10:50:00,47.43,47.44,47.36,47.44,175511.0,43.9645,43.9738,43.8996,43.9738,175511.0
2023-07-24 11:00:00,47.45,47.47,47.41,47.41,181230.0,43.983,44.0016,43.946,43.946,181230.0
2023-07-24 11:10:00,47.41,47.41,47.32,47.38,158311.0,43.946,43.946,43.8625,43.9181,158311.0
2023-07-24 11:20:00,47.38,47.53,47.37,47.5,314939.0,43.9181,44.0572,43.9089,44.0294,314939.0
2023-07-24 11:30:00,47.51,47.65,47.49,47.61,520055.0,44.0386,44.1684,44.0201,44.1313,520055.0
2023-07-24 11:40:00,47.61,47.62,47.52,47.55,242955.0,44.1313,44.1406,44.0479,44.0757,242955.0
2023-07-24 11:50:00,47.54,47.65,47.53,47.64,174505.0,44.0665,44.1684,44.0572,44.1591,174505.0
2023-07-24 12:00:00,47.63,47.67,47.6,47.64,249729.0,44.1499,44.187,44.1221,44.1591,249729.0
2023-07-24 12:10:00,47.64,47.74,47.63,47.72,231166.0,44.1591,44.2518,44.1499,44.2333,231166.0
2023-07-24 12:20:00,47.73,47.82,47.71,47.8,199365.0,44.2426,44.326,44.224,44.3075,199365.0
2023-07-24 12:30:00,47.81,47.82,47.77,47.8,167418.0,44.3167,44.326,44.2796,44.3075,167418.0
2023-07-24 12:40:00,47.8,47.82,47.77,47.8,188538.0,44.3075,44.326,44.2796,44.3075,188538.0
2023-07-24 12:50:00,47.8,47.84,47.77,47.79,229929.0,44.3075,44.3445,44.2796,44.2982,229929.0
2023-07-24 13:00:00,47.78,47.79,47.71,47.77,232756.0,44.2889,44.2982,44.224,44.2796,232756.0
2023-07-24 13:10:00,47.77,47.78,47.71,47.73,108437.0,44.2796,44.2889,44.224,44.2426,108437.0
2023-07-24 13:20:00,47.73,47.74,47.67,47.74,207477.0,44.2426,44.2518,44.187,44.2518,207477.0
2023-07-24 13:30:00,47.73,47.76,47.72,47.74,155203.0,44.2426,44.2704,44.2333,44.2518,155203.0
2023-07-24 13:40:00,47.73,47.75,47.72,47.73,70735.0,44.2426,44.2611,44.2333,44.2426,70735.0
2023-07-24 13:50:00,47.72,47.76,47.71,47.71,76868.0,44.2333,44.2704,44.224,44.224,76868.0
2023-07-24 14:00:00,47.71,47.77,47.7,47.71,100953.0,44.224,44.2796,44.2148,44.224,100953.0
2023-07-24 14:10:00,47.7,47.71,47.66,47.68,105983.0,44.2148,44.224,44.1777,44.1962,105983.0
2023-07-24 14:20:00,47.68,47.72,47.67,47.71,120465.0,44.1962,44.2333,44.187,44.224,120465.0
2023-07-24 14:30:00,47.71,47.71,47.67,47.7,146547.0,44.224,44.224,44.187,44.2148,146547.0
2023-07-24 14:40:00,47.69,47.7,47.63,47.7,178831.0,44.2055,44.2148,44.1499,44.2148,178831.0
2023-07-24 14:50:00,47.7,47.71,47.64,47.66,90439.0,44.2148,44.224,44.1591,44.1777,90439.0
2023-07-24 15:00:00,47.66,47.67,47.61,47.62,225652.0,44.1777,44.187,44.1313,44.1406,225652.0
2023-07-24 15:10:00,47.62,47.65,47.6,47.64,125079.0,44.1406,44.1684,44.1221,44.1591,125079.0
2023-07-24 15:20:00,47.64,47.65,47.56,47.57,172681.0,44.1591,44.1684,44.085,44.0943,172681.0
2023-07-24 15:30:00,47.58,47.62,47.56,47.62,189724.0,44.1035,44.1406,44.085,44.1406,189724.0
2023-07-24 15:40:00,47.62,47.7,47.61,47.64,375882.0,44.1406,44.2148,44.1313,44.1591,375882.0
2023-07-24 15:50:00,47.64,47.67,47.58,47.67,1219427.0,44.1591,44.187,44.1035,44.187,1219427.0
2023-07-25 09:30:00,47.49,47.78,47.44,47.61,607331.0,44.0201,44.2889,43.9738,44.1313,607331.0
2023-07-25 09:40:00,47.62,47.71,47.22,47.27,468906.0,44.1406,44.224,43.7698,43.8162,468906.0
2023-07-25 09:50:00,47.27,47.32,47.17,47.22,300808.0,43.8162,43.8625,43.7235,43.7698,300808.0
2023-07-25 10:00:00,47.22,47.34,47.19,47.3,279950.0,43.7698,43.8811,43.742,43.844,279950.0
2023-07-25 10:10:00,47.3,47.53,47.24,47.52,323697.0,43.844,44.0572,43.7884,44.0479,323697.0
2023-07-25 10:20:00,47.53,47.63,47.5,47.6,436954.0,44.0572,44.1499,44.0294,44.1221,436954.0
2023-07-25 10:30:00,47.6,47.64,47.48,47.48,345242.0,44.1221,44.1591,44.0108,44.0108,345242.0
2023-07-25 10:40:00,47.48,47.72,47.46,47.68,457966.0,44.0108,44.2333,43.9923,44.1962,457966.0
2023-07-25 10:50:00,47.69,47.72,47.64,47.68,284614.0,44.2055,44.2333,44.1591,44.1962,284614.0
2023-07-25 11:00:00,47.69,47.69,47.58,47.62,189264.0,44.2055,44.2055,44.1035,44.1406,189264.0
2023-07-25 11:10:00,47.62,47.66,47.55,47.56,92501.0,44.1406,44.1777,44.0757,44.085,92501.0
2023-07-25 11:20:00,47.57,47.63,47.55,47.55,91053.0,44.0943,44.1499,44.0757,44.0757,91053.0
2023-07-25 11:30:00,47.55,47.6,47.49,47.6,142186.0,44.0757,44.1221,44.0201,44.1221,142186.0
2023-07-25 11:40:00,47.59,47.62,47.53,47.53,95856.0,44.1128,44.1406,44.0572,44.0572,95856.0
2023-07-25 11:50:00,47.53,47.57,47.48,47.52,85971.0,44.0572,44.0943,44.0108,44.0479,85971.0
2023-07-25 12:00:00,47.53,47.56,47.48,47.49,106266.0,44.0572,44.085,44.0108,44.0201,106266.0
2023-07-25 12:10:00,47.5,47.54,47.5,47.51,102056.0,44.0294,44.0665,44.0294,44.0386,102056.0
2023-07-25 12:20:00,47.51,47.51,47.45,47.46,84637.0,44.0386,44.0386,43.983,43.9923,84637.0
2023-07-25 12:30:00,47.47,47.51,47.47,47.51,103298.0,44.0016,44.0386,44.0016,44.0386,103298.0
2023-07-25 12:40:00,47.51,47.56,47.5,47.51,85091.0,44.0386,44.085,44.0294,44.0386,85091.0
2023-07-25 12:50:00,47.5,47.54,47.48,47.54,114573.0,44.0294,44.0665,44.0108,44.0665,114573.0
2023-07-25 13:00:00,47.54,47.55,47.43,47.45,116082.0,44.0665,44.0757,43.9645,43.983,116082.0
2023-07-25 13:10:00,47.45,47.47,47.38,47.46,100685.0,43.983,44.0016,43.9181,43.9923,100685.0
2023-07-25 13:20:00,47.46,47.47,47.41,47.41,79403.0,43.9923,44.0016,43.946,43.946,79403.0
2023-07-25 13:30:00,47.41,47.44,47.35,47.37,103260.0,43.946,43.9738,43.8903,43.9089,103260.0
2023-07-25 13:40:00,47.36,47.42,47.36,47.38,93094.0,43.8996,43.9552,43.8996,43.9181,93094.0
2023-07-25 13:50:00,47.38,47.38,47.33,47.36,101476.0,43.9181,43.9181,43.8718,43.8996,101476.0
2023-07-25 14:00:00,47.36,47.36,47.29,47.33,115830.0,43.8996,43.8996,43.8347,43.8718,115830.0
2023-07-25 14:10:00,47.33,47.39,47.31,47.36,122360.0,43.8718,43.9274,43.8533,43.8996,122360.0
2023-07-25 14:20:00,47.36,47.39,47.34,47.37,200419.0,43.8996,43.9274,43.8811,43.9089,200419.0
2023-07-25 14:30:00,47.38,47.51,47.37,47.41,403902.0,43.9181,44.0386,43.9089,43.946,403902.0
2023-07-25 14:40:00,47.4,47.41,47.11,47.12,535987.0,43.9367,43.946,43.6679,43.6771,535987.0
2023-07-25 14:50:00,47.12,47.29,47.1,47.28,376967.0,43.6771,43.8347,43.6586,43.8254,376967.0
2023-07-25 15:00:00,47.28,47.31,47.23,47.26,200568.0,43.8254,43.8533,43.7791,43.8069,200568.0
2023-07-25 15:10:00,47.26,47.27,47.17,47.19,384432.0,43.8069,43.8162,43.7235,43.742,384432.0
2023-07-25 15:20:00,47.19,47.24,47.14,47.15,259898.0,43.742,43.7884,43.6957,43.7049,259898.0
2023-07-25 15:30:00,47.16,47.16,47.08,47.09,293641.0,43.7142,43.7142,43.6401,43.6493,293641.0
2023-07-25 15:40:00,47.09,47.14,47.06,47.09,379648.0,43.6493,43.6957,43.6215,43.6493,379648.0
2023-07-25 15:50:00,47.08,47.15,47.06,47.1,1190941.0,43.6401,43.7049,43.6215,43.6586,1190941.0
2023-07-26 09:30:00,47.39,47.62,47.27,47.31,433577.0,43.9274,44.1406,43.8162,43.8533,433577.0
2023-07-26 09:40:00,47.3,47.34,47.06,47.18,639116.0,43.844,43.8811,43.6215,43.7328,639116.0
2023-07-26 09:50:00,47.18,47.27,47.12,47.14,273309.0,43.7328,43.8162,43.6771,43.6957,273309.0
2023-07-26 10:00:00,47.13,47.17,47.02,47.14,265093.0,43.6864,43.7235,43.5844,43.6957,265093.0
2023-07-26 10:10:00,47.15,47.19,47.07,47.08,213209.0,43.7049,43.742,43.6308,43.6401,213209.0
2023-07-26 10:20:00,47.07,47.19,47.04,47.11,168681.0,43.6308,43.742,43.603,43.6679,168681.0
2023-07-26 10:30:00,47.11,47.14,47.06,47.11,138626.0,43.6679,43.6957,43.6215,43.6679,138626.0
2023-07-26 10:40:00,47.1,47.15,47.03,47.14,173517.0,43.6586,43.7049,43.5937,43.6957,173517.0
2023-07-26 10:50:00,47.14,47.28,47.13,47.23,324928.0,43.6957,43.8254,43.6864,43.7791,324928.0
2023-07-26 11:00:00,47.24,47.29,47.19,47.26,177586.0,43.7884,43.8347,43.742,43.8069,177586.0
2023-07-26 11:10:00,47.26,47.3,47.25,47.25,140776.0,43.8069,43.844,43.7976,43.7976,140776.0
2023-07-26 11:20:00,47.26,47.36,47.25,47.34,115118.0,43.8069,43.8996,43.7976,43.8811,115118.0
2023-07-26 11:30:00,47.33,47.43,47.33,47.4,128000.0,43.8718,43.9645,43.8718,43.9367,128000.0
2023-07-26 11:40:00,47.41,47.44,47.34,47.36,125208.0,43.946,43.9738,43.8811,43.8996,125208.0
2023-07-26 11:50:00,47.37,47.43,47.35,47.41,87994.0,43.9089,43.9645,43.8903,43.946,87994.0
2023-07-26 12:00:00,47.41,47.43,47.35,47.36,148418.0,43.946,43.9645,43.8903,43.8996,148418.0
2023-07-26 12:10:00,47.35,47.43,47.34,47.39,200736.0,43.8903,43.9645,43.8811,43.9274,200736.0
2023-07-26 12:20:00,47.39,47.49,47.38,47.47,172538.0,43.9274,44.0201,43.9181,44.0016,172538.0
2023-07-26 12:30:00,47.48,47.49,47.4,47.41,140023.0,44.0108,44.0201,43.9367,43.946,140023.0
2023-07-26 12:40:00,47.41,47.44,47.39,47.4,89179.0,43.946,43.9738,43.9274,43.9367,89179.0
2023-07-26 12:50:00,47.39,47.41,47.34,47.37,83302.0,43.9274,43.946,43.8811,43.9089,83302.0
2023-07-26 13:00:00,47.37,47.42,47.37,47.39,108143.0,43.9089,43.9552,43.9089,43.9274,108143.0
2023-07-26 13:10:00,47.39,47.45,47.39,47.41,121879.0,43.9274,43.983,43.9274,43.946,121879.0
2023-07-26 13:20:00,47.41,47.44,47.37,47.38,88430.0,43.946,43.9738,43.9089,43.9181,88430.0
2023-07-26 13:30:00,47.37,47.38,47.28,47.3,169792.0,43.9089,43.9181,43.8254,43.844,169792.0
2023-07-26 13:40:00,47.3,47.36,47.3,47.34,104104.0,43.844,43.8996,43.844,43.8811,104104.0
2023-07-26 13:50:00,47.34,47.35,47.3,47.35,125882.0,43.8811,43.8903,43.844,43.8903,125882.0
2023-07-26 14:00:00,47.34,47.38,47.29,47.36,148689.0,43.8811,43.9181,43.8347,43.8996,148689.0
2023-07-26 14:10:00,47.37,47.4,47.33,47.39,97656.0,43.9089,43.9367,43.8718,43.9274,97656.0
2023-07-26 14:20:00,47.39,47.4,47.32,47.39,94434.0,43.9274,43.9367,43.8625,43.9274,94434.0
2023-07-26 14:30:00,47.39,47.63,47.37,47.62,293742.0,43.9274,44.1499,43.9089,44.1406,293742.0
2023-07-26 14:40:00,47.62,47.73,47.6,47.72,456405.0,44.1406,44.2426,44.1221,44.2333,456405.0
2023-07-26 14:50:00,47.71,47.75,47.65,47.72,280360.0,44.224,44.2611,44.1684,44.2333,280360.0
2023-07-26 15:00:00,47.72,47.75,47.49,47.51,356579.0,44.2333,44.2611,44.0201,44.0386,356579.0
2023-07-26 15:10:00,47.5,47.56,47.42,47.45,163509.0,44.0294,44.085,43.9552,43.983,163509.0
2023-07-26 15:20:00,47.45,47.5,47.41,47.45,186932.0,43.983,44.0294,43.946,43.983,186932.0
2023-07-26 15:30:00,47.45,47.45,47.31,47.35,208521.0,43.983,43.983,43.8533,43.8903,208521.0
2023-07-26 15:40:00,47.36,47.41,47.31,47.32,351307.0,43.8996,43.946,43.8533,43.8625,351307.0
2023-07-26 15:50:00,47.32,47.51,47.3,47.5,946327.0,43.8625,44.0386,43.844,44.0294,946327.0
2023-07-27 09:30:00,47.6,47.73,47.44,47.58,592737.0,44.1221,44.2426,43.9738,44.1035,592737.0
2023-07-27 09:40:00,47.58,47.66,47.53,47.55,476578.0,44.1035,44.1777,44.0572,44.0757,476578.0
2023-07-27 09:50:00,47.55,47.64,47.47,47.63,464023.0,44.0757,44.1591,44.0016,44.1499,464023.0
2023-07-27 10:00:00,47.62,47.72,47.58,47.72,494240.0,44.1406,44.2333,44.1035,44.2333,494240.0
2023-07-27 10:10:00,47.73,48.43,47.72,48.43,1284364.0,44.2426,44.8914,44.2333,44.8914,1284364.0
2023-07-27 10:20:00,48.43,48.99,48.31,48.72,2494274.0,44.8914,45.4105,44.7802,45.1602,2494274.0
2023-07-27 10:30:00,48.72,49.12,48.68,48.98,1232457.0,45.1602,45.531,45.1232,45.4012,1232457.0
2023-07-27 10:40:00,48.97,48.99,48.73,48.8,703793.0,45.392,45.4105,45.1695,45.2344,703793.0
2023-07-27 10:50:00,48.8,48.81,48.41,48.46,921418.0,45.2344,45.2437,44.8729,44.9192,921418.0
2023-07-27 11:00:00,48.47,48.57,48.37,48.51,482013.0,44.9285,45.0212,44.8358,44.9656,482013.0
2023-07-27 11:10:00,48.51,48.57,48.48,48.57,387696.0,44.9656,45.0212,44.9378,45.0212,387696.0
2023-07-27 11:20:00,48.56,48.67,48.54,48.58,403212.0,45.0119,45.1139,44.9934,45.0305,403212.0
2023-07-27 11:30:00,48.59,48.61,48.47,48.59,350025.0,45.0397,45.0583,44.9285,45.0397,350025.0
2023-07-27 11:40:00,48.59,48.59,48.45,48.5,239365.0,45.0397,45.0397,44.91,44.9563,239365.0
2023-07-27 11:50:00,48.5,48.56,48.48,48.55,254861.0,44.9563,45.0119,44.9378,45.0027,254861.0
2023-07-27 12:00:00,48.55,48.61,48.51,48.58,266978.0,45.0027,45.0583,44.9656,45.0305,266978.0
2023-07-27 12:10:00,48.58,48.66,48.52,48.64,213088.0,45.0305,45.1046,44.9748,45.0861,213088.0
2023-07-27 12:20:00,48.65,48.69,48.62,48.69,244247.0,45.0953,45.1324,45.0675,45.1324,244247.0
2023-07-27 12:30:00,48.68,48.84,48.68,48.84,338202.0,45.1232,45.2715,45.1232,45.2715,338202.0
2023-07-27 12:40:00,48.83,48.86,48.78,48.81,329452.0,45.2622,45.29,45.2159,45.2437,329452.0
2023-07-27 12:50:00,48.81,48.85,48.78,48.84,195505.0,45.2437,45.2807,45.2159,45.2715,195505.0
2023-07-27 13:00:00,48.84,48.86,48.65,48.69,390792.0,45.2715,45.29,45.0953,45.1324,390792.0
2023-07-27 13:10:00,48.69,48.73,48.62,48.64,200750.0,45.1324,45.1695,45.0675,45.0861,200750.0
2023-07-27 13:20:00,48.64,48.64,48.54,48.55,214034.0,45.0861,45.0861,44.9934,45.0027,214034.0
2023-07-27 13:30:00,48.55,48.56,48.45,48.46,220374.0,45.0027,45.0119,44.91,44.9192,220374.0
2023-07-27 13:40:00,48.46,48.5,48.39,48.39,193292.0,44.9192,44.9563,44.8543,44.8543,193292.0
2023-07-27 13:50:00,48.4,48.4,48.3,48.4,285619.0,44.8636,44.8636,44.7709,44.8636,285619.0
2023-07-27 14:00:00,48.4,48.41,48.26,48.27,249699.0,44.8636,44.8729,44.7338,44.7431,249699.0
2023-07-27 14:10:00,48.26,48.26,48.0,48.09,771028.0,44.7338,44.7338,44.4928,44.5763,771028.0
2023-07-27 14:20:00,48.08,48.22,48.08,48.16,298084.0,44.567,44.6968,44.567,44.6412,298084.0
2023-07-27 14:30:00,48.16,48.17,48.04,48.12,178479.0,44.6412,44.6504,44.5299,44.6041,178479.0
2023-07-27 14:40:00,48.12,48.18,48.11,48.15,183252.0,44.6041,44.6597,44.5948,44.6319,183252.0
2023-07-27 14:50:00,48.15,48.19,48.06,48.08,310024.0,44.6319,44.669,44.5485,44.567,310024.0
2023-07-27 15:00:00,48.07,48.11,48.0,48.05,348451.0,44.5577,44.5948,44.4928,44.5392,348451.0
2023-07-27 15:10:00,48.05,48.1,47.95,47.98,590330.0,44.5392,44.5855,44.4465,44.4743,590330.0
2023-07-27 15:20:00,47.98,47.99,47.81,47.83,404194.0,44.4743,44.4836,44.3167,44.3353,404194.0
2023-07-27 15:30:00,47.82,47.87,47.75,47.77,444908.0,44.326,44.3723,44.2611,44.2796,444908.0
2023-07-27 15:40:00,47.77,47.81,47.72,47.78,556036.0,44.2796,44.3167,44.2333,44.2889,556036.0
2023-07-27 15:50:00,47.78,47.93,47.74,47.88,1886213.0,44.2889,44.428,44.2518,44.3816,1886213.0
2023-07-28 09:30:00,48.32,48.36,47.5,47.52,986387.0,44.7895,44.8265,44.0294,44.0479,986387.0
2023-07-28 09:40:00,47.53,47.67,47.3,47.35,1283031.0,44.0572,44.187,43.844,43.8903,1283031.0
2023-07-28 09:50:00,47.36,47.61,47.35,47.59,472283.0,43.8996,44.1313,43.8903,44.1128,472283.0
2023-07-28 10:00:00,47.6,47.62,47.42,47.56,431458.0,44.1221,44.1406,43.9552,44.085,431458.0
2023-07-28 10:10:00,47.56,47.66,47.52,47.57,415714.0,44.085,44.1777,44.0479,44.0943,415714.0
2023-07-28 10:20:00,47.57,47.61,47.48,47.54,300803.0,44.0943,44.1313,44.0108,44.0665,300803.0
2023-07-28 10:30:00,47.54,47.69,47.51,47.64,241610.0,44.0665,44.2055,44.0386,44.1591,241610.0
2023-07-28 10:40:00,47.64,47.66,47.54,47.59,321587.0,44.1591,44.1777,44.0665,44.1128,321587.0
2023-07-28 10:50:00,47.59,47.74,47.56,47.73,229956.0,44.1128,44.2518,44.085,44.2426,229956.0
2023-07-28 11:00:00,47.73,47.74,47.68,47.68,192035.0,44.2426,44.2518,44.1962,44.1962,192035.0
2023-07-28 11:10:00,47.68,47.74,47.63,47.65,298226.0,44.1962,44.2518,44.1499,44.1684,298226.0
2023-07-28 11:20:00,47.65,47.79,47.63,47.72,407558.0,44.1684,44.2982,44.1499,44.2333,407558.0
2023-07-28 11:30:00,47.71,47.74,47.66,47.68,281561.0,44.224,44.2518,44.1777,44.1962,281561.0
2023-07-28 11:40:00,47.68,47.7,47.57,47.58,213126.0,44.1962,44.2148,44.0943,44.1035,213126.0
2023-07-28 11:50:00,47.58,47.6,47.52,47.57,243243.0,44.1035,44.1221,44.0479,44.0943,243243.0
2023-07-28 12:00:00,47.56,47.56,47.4,47.43,308181.0,44.085,44.085,43.9367,43.9645,308181.0
2023-07-28 12:10:00,47.44,47.49,47.42,47.48,166696.0,43.9738,44.0201,43.9552,44.0108,166696.0
2023-07-28 12:20:00,47.48,47.54,47.42,47.43,226055.0,44.0108,44.0665,43.9552,43.9645,226055.0
2023-07-28 12:30:00,47.42,47.5,47.4,47.45,275993.0,43.9552,44.0294,43.9367,43.983,275993.0
2023-07-28 12:40:00,47.45,47.46,47.35,47.36,278454.0,43.983,43.9923,43.8903,43.8996,278454.0
2023-07-28 12:50:00,47.36,47.43,47.32,47.36,344886.0,43.8996,43.9645,43.8625,43.8996,344886.0
2023-07-28 13:00:00,47.36,47.36,47.27,47.33,352252.0,43.8996,43.8996,43.8162,43.8718,352252.0
2023-07-28 13:10:00,47.33,47.38,47.32,47.35,222036.0,43.8718,43.9181,43.8625,43.8903,222036.0
2023-07-28 13:20:00,47.36,47.43,47.31,47.34,296720.0,43.8996,43.9645,43.8533,43.8811,296720.0
2023-07-28 13:30:00,47.34,47.37,47.24,47.24,357199.0,43.8811,43.9089,43.7884,43.7884,357199.0
2023-07-28 13:40:00,47.24,47.25,47.09,47.1,379535.0,43.7884,43.7976,43.6493,43.6586,379535.0
2023-07-28 13:50:00,47.09,47.29,47.09,47.23,310870.0,43.6493,43.8347,43.6493,43.7791,310870.0
2023-07-28 14:00:00,47.24,47.29,47.23,47.29,325575.0,43.7884,43.8347,43.7791,43.8347,325575.0
2023-07-28 14:10:00,47.28,47.29,47.21,47.27,227335.0,43.8254,43.8347,43.7606,43.8162,227335.0
2023-07-28 14:20:00,47.27,47.3,47.26,47.28,150091.0,43.8162,43.844,43.8069,43.8254,150091.0
2023-07-28 14:30:00,47.28,47.3,47.24,47.25,207111.0,43.8254,43.844,43.7884,43.7976,207111.0
2023-07-28 14:40:00,47.26,47.29,47.23,47.26,211747.0,43.8069,43.8347,43.7791,43.8069,211747.0
2023-07-28 14:50:00,47.26,47.33,47.25,47.26,210533.0,43.8069,43.8718,43.7976,43.8069,210533.0
2023-07-28 15:00:00,47.26,47.29,47.23,47.23,167084.0,43.8069,43.8347,43.7791,43.7791,167084.0
2023-07-28 15:10:00,47.23,47.32,47.22,47.3,209188.0,43.7791,43.8625,43.7698,43.844,209188.0
2023-07-28 15:20:00,47.3,47.33,47.26,47.28,343753.0,43.844,43.8718,43.8069,43.8254,343753.0
2023-07-28 15:30:00,47.28,47.37,47.26,47.36,402079.0,43.8254,43.9089,43.8069,43.8996,402079.0
2023-07-28 15:40:00,47.36,47.38,47.31,47.35,739171.0,43.8996,43.9181,43.8533,43.8903,739171.0
2023-07-28 15:50:00,47.35,47.47,47.33,47.41,1707774.0,43.8903,44.0016,43.8718,43.946,1707774.0
2023-07-31 09:30:00,47.59,48.05,47.57,47.82,664248.0,44.1128,44.5392,44.0943,44.326,664248.0
2023-07-31 09:40:00,47.81,47.92,47.75,47.9,342173.0,44.3167,44.4187,44.2611,44.4001,342173.0
2023-07-31 09:50:00,47.91,48.04,47.89,47.97,365609.0,44.4094,44.5299,44.3909,44.465,365609.0
2023-07-31 10:00:00,47.98,47.98,47.79,47.82,248448.0,44.4743,44.4743,44.2982,44.326,248448.0
2023-07-31 10:10:00,47.81,47.84,47.74,47.81,193384.0,44.3167,44.3445,44.2518,44.3167,193384.0
2023-07-31 10:20:00,47.81,47.96,47.79,47.95,234431.0,44.3167,44.4558,44.2982,44.4465,234431.0
2023-07-31 10:30:00,47.95,47.97,47.88,47.9,184533.0,44.4465,44.465,44.3816,44.4001,184533.0
2023-07-31 10:40:00,47.89,47.95,47.86,47.87,129917.0,44.3909,44.4465,44.3631,44.3723,129917.0
2023-07-31 10:50:00,47.86,47.87,47.73,47.8,187892.0,44.3631,44.3723,44.2426,44.3075,187892.0
2023-07-31 11:00:00,47.8,47.84,47.76,47.82,173329.0,44.3075,44.3445,44.2704,44.326,173329.0
2023-07-31 11:10:00,47.83,47.89,47.8,47.84,114650.0,44.3353,44.3909,44.3075,44.3445,114650.0
2023-07-31 11:20:00,47.84,47.85,47.8,47.8,84953.0,44.3445,44.3538,44.3075,44.3075,84953.0
2023-07-31 11:30:00,47.81,47.82,47.76,47.76,153340.0,44.3167,44.326,44.2704,44.2704,153340.0
2023-07-31 11:40:00,47.76,47.76,47.7,47.72,114398.0,44.2704,44.2704,44.2148,44.2333,114398.0
2023-07-31 11:50:00,47.72,47.74,47.61,47.63,184768.0,44.2333,44.2518,44.1313,44.1499,184768.0
2023-07-31 12:00:00,47.62,47.65,47.56,47.57,109759.0,44.1406,44.1684,44.085,44.0943,109759.0
2023-07-31 12:10:00,47.57,47.61,47.55,47.57,102461.0,44.0943,44.1313,44.0757,44.0943,102461.0
2023-07-31 12:20:00,47.56,47.58,47.52,47.54,155761.0,44.085,44.1035,44.0479,44.0665,155761.0
2023-07-31 12:30:00,47.54,47.65,47.52,47.57,210642.0,44.0665,44.1684,44.0479,44.0943,210642.0
2023-07-31 12:40:00,47.58,47.59,47.56,47.58,79373.0,44.1035,44.1128,44.085,44.1035,79373.0
2023-07-31 12:50:00,47.57,47.59,47.55,47.57,63434.0,44.0943,44.1128,44.0757,44.0943,63434.0
2023-07-31 13:00:00,47.57,47.57,47.49,47.54,94981.0,44.0943,44.0943,44.0201,44.0665,94981.0
2023-07-31 13:10:00,47.54,47.58,47.49,47.51,121929.0,44.0665,44.1035,44.0201,44.0386,121929.0
2023-07-31 13:20:00,47.52,47.53,47.47,47.48,136670.0,44.0479,44.0572,44.0016,44.0108,136670.0
2023-07-31 13:30:00,47.48,47.52,47.48,47.52,98490.0,44.0108,44.0479,44.0108,44.0479,98490.0
2023-07-31 13:40:00,47.52,47.52,47.48,47.5,107159.0,44.0479,44.0479,44.0108,44.0294,107159.0
2023-07-31 13:50:00,47.5,47.5,47.44,47.46,71123.0,44.0294,44.0294,43.9738,43.9923,71123.0
2023-07-31 14:00:00,47.45,47.46,47.41,47.42,113351.0,43.983,43.9923,43.946,43.9552,113351.0
2023-07-31 14:10:00,47.41,47.42,47.39,47.41,170496.0,43.946,43.9552,43.9274,43.946,170496.0
2023-07-31 14:20:00,47.41,47.44,47.4,47.41,114302.0,43.946,43.9738,43.9367,43.946,114302.0
2023-07-31 14:30:00,47.42,47.43,47.37,47.39,176524.0,43.9552,43.9645,43.9089,43.9274,176524.0
2023-07-31 14:40:00,47.38,47.42,47.37,47.41,126896.0,43.9181,43.9552,43.9089,43.946,126896.0
2023-07-31 14:50:00,47.41,47.46,47.4,47.44,107990.0,43.946,43.9923,43.9367,43.9738,107990.0
2023-07-31 15:00:00,47.44,47.45,47.4,47.41,160811.0,43.9738,43.983,43.9367,43.946,160811.0
2023-07-31 15:10:00,47.4,47.43,47.38,47.43,151130.0,43.9367,43.9645,43.9181,43.9645,151130.0
2023-07-31 15:20:00,47.43,47.45,47.42,47.44,128444.0,43.9645,43.983,43.9552,43.9738,128444.0
2023-07-31 15:30:00,47.45,47.47,47.38,47.39,206094.0,43.983,44.0016,43.9181,43.9274,206094.0
2023-07-31 15:40:00,47.39,47.41,47.36,47.38,317101.0,43.9274,43.946,43.8996,43.9181,317101.0
2023-07-31 15:50:00,47.38,47.67,47.37,47.66,1096412.0,43.9181,44.187,43.9089,44.1777,1096412.0
2023-08-01 09:30:00,47.33,47.47,47.28,47.31,474657.0,43.8718,44.0016,43.8254,43.8533,474657.0
2023-08-01 09:40:00,47.32,47.38,47.14,47.26,417720.0,43.8625,43.9181,43.6957,43.8069,417720.0
2023-08-01 09:50:00,47.26,47.32,47.16,47.31,156610.0,43.8069,43.8625,43.7142,43.8533,156610.0
2023-08-01 10:00:00,47.31,47.38,47.12,47.15,283041.0,43.8533,43.9181,43.6771,43.7049,283041.0
2023-08-01 10:10:00,47.14,47.23,47.1,47.16,236565.0,43.6957,43.7791,43.6586,43.7142,236565.0
2023-08-01 10:20:00,47.15,47.16,47.06,47.08,317543.0,43.7049,43.7142,43.6215,43.6401,317543.0
2023-08-01 10:30:00,47.08,47.08,46.94,46.97,451537.0,43.6401,43.6401,43.5103,43.5381,451537.0
2023-08-01 10:40:00,46.98,47.01,46.91,46.93,177922.0,43.5474,43.5752,43.4825,43.501,177922.0
2023-08-01 10:50:00,46.93,47.02,46.9,46.95,145195.0,43.501,43.5844,43.4732,43.5196,145195.0
2023-08-01 11:00:00,46.95,47.04,46.95,47.04,110654.0,43.5196,43.603,43.5196,43.603,110654.0
2023-08-01 11:10:00,47.05,47.07,46.93,46.96,136367.0,43.6123,43.6308,43.501,43.5288,136367.0
2023-08-01 11:20:00,46.95,46.95,46.86,46.89,211229.0,43.5196,43.5196,43.4361,43.4639,211229.0
2023-08-01 11:30:00,46.89,46.92,46.84,46.91,152243.0,43.4639,43.4918,43.4176,43.4825,152243.0
2023-08-01 11:40:00,46.9,46.97,46.89,46.91,150861.0,43.4732,43.5381,43.4639,43.4825,150861.0
2023-08-01 11:50:00,46.91,46.93,46.83,46.84,118596.0,43.4825,43.501,43.4083,43.4176,118596.0
2023-08-01 12:00:00,46.83,46.88,46.81,46.87,156207.0,43.4083,43.4547,43.3898,43.4454,156207.0
2023-08-01 12:10:00,46.86,46.92,46.85,46.88,124375.0,43.4361,43.4918,43.4269,43.4547,124375.0
2023-08-01 12:20:00,46.89,46.91,46.85,46.89,70176.0,43.4639,43.4825,43.4269,43.4639,70176.0
2023-08-01 12:30:00,46.89,46.94,46.88,46.91,63049.0,43.4639,43.5103,43.4547,43.4825,63049.0
2023-08-01 12:40:00,46.91,46.98,46.91,46.95,85015.0,43.4825,43.5474,43.4825,43.5196,85015.0
2023-08-01 12:50:00,46.95,46.96,46.93,46.94,50796.0,43.5196,43.5288,43.501,43.5103,50796.0
2023-08-01 13:00:00,46.94,46.98,46.91,46.92,74590.0,43.5103,43.5474,43.4825,43.4918,74590.0
2023-08-01 13:10:00,46.93,46.93,46.85,46.93,90367.0,43.501,43.501,43.4269,43.501,90367.0
2023-08-01 13:20:00,46.93,46.97,46.93,46.94,69699.0,43.501,43.5381,43.501,43.5103,69699.0
2023-08-01 13:30:00,46.94,46.96,46.92,46.93,166453.0,43.5103,43.5288,43.4918,43.501,166453.0
2023-08-01 13:40:00,46.94,46.94,46.86,46.87,151331.0,43.5103,43.5103,43.4361,43.4454,151331.0
2023-08-01 13:50:00,46.88,46.9,46.84,46.85,149436.0,43.4547,43.4732,43.4176,43.4269,149436.0
2023-08-01 14:00:00,46.84,46.91,46.84,46.89,131287.0,43.4176,43.4825,43.4176,43.4639,131287.0
2023-08-01 14:10:00,46.89,47.0,46.88,46.97,142789.0,43.4639,43.5659,43.4547,43.5381,142789.0
2023-08-01 14:20:00,46.97,46.97,46.92,46.96,111475.0,43.5381,43.5381,43.4918,43.5288,111475.0
2023-08-01 14:30:00,46.96,47.0,46.94,46.98,100326.0,43.5288,43.5659,43.5103,43.5474,100326.0
2023-08-01 14:40:00,46.98,47.02,46.96,47.02,176453.0,43.5474,43.5844,43.5288,43.5844,176453.0
2023-08-01 14:50:00,47.02,47.04,47.0,47.03,124665.0,43.5844,43.603,43.5659,43.5937,124665.0
2023-08-01 15:00:00,47.03,47.06,47.01,47.04,108167.0,43.5937,43.6215,43.5752,43.603,108167.0
2023-08-01 15:10:00,47.04,47.07,47.03,47.05,130434.0,43.603,43.6308,43.5937,43.6123,130434.0
2023-08-01 15:20:00,47.05,47.09,47.02,47.03,271574.0,43.6123,43.6493,43.5844,43.5937,271574.0
2023-08-01 15:30:00,47.03,47.06,46.99,47.0,237586.0,43.5937,43.6215,43.5566,43.5659,237586.0
2023-08-01 15:40:00,47.0,47.03,46.96,47.03,274098.0,43.5659,43.5937,43.5288,43.5937,274098.0
2023-08-01 15:50:00,47.03,47.2,47.02,47.06,1287993.0,43.5937,43.7513,43.5844,43.6215,1287993.0
2023-08-02 09:30:00,46.42,46.63,46.35,46.57,496400.0,43.0283,43.2229,42.9634,43.1673,496400.0
2023-08-02 09:40:00,46.57,46.68,46.49,46.55,327193.0,43.1673,43.2693,43.0932,43.1488,327193.0
2023-08-02 09:50:00,46.57,46.57,46.42,46.43,190089.0,43.1673,43.1673,43.0283,43.0376,190089.0
2023-08-02 10:00:00,46.43,46.5,46.36,46.38,219327.0,43.0376,43.1024,42.9727,42.9912,219327.0
2023-08-02 10:10:00,46.38,46.43,46.28,46.32,389910.0,42.9912,43.0376,42.8985,42.9356,389910.0
2023-08-02 10:20:00,46.32,46.51,46.29,46.5,392484.0,42.9356,43.1117,42.9078,43.1024,392484.0
2023-08-02 10:30:00,46.5,46.59,46.4,46.41,313899.0,43.1024,43.1859,43.0097,43.019,313899.0
2023-08-02 10:40:00,46.42,46.45,46.22,46.23,290934.0,43.0283,43.0561,42.8429,42.8522,290934.0
2023-08-02 10:50:00,46.23,46.29,46.08,46.09,375922.0,42.8522,42.9078,42.7131,42.7224,375922.0
2023-08-02 11:00:00,46.09,46.14,46.03,46.07,238153.0,42.7224,42.7687,42.6668,42.7039,238153.0
2023-08-02 11:10:00,46.07,46.09,45.95,45.99,388592.0,42.7039,42.7224,42.5926,42.6297,388592.0
2023-08-02 11:20:00,45.99,46.12,45.98,46.07,271414.0,42.6297,42.7502,42.6204,42.7039,271414.0
2023-08-02 11:30:00,46.06,46.25,46.05,46.21,299910.0,42.6946,42.8707,42.6853,42.8336,299910.0
2023-08-02 11:40:00,46.21,46.24,46.13,46.15,176232.0,42.8336,42.8614,42.7595,42.778,176232.0
2023-08-02 11:50:00,46.15,46.19,46.11,46.12,192324.0,42.778,42.8151,42.7409,42.7502,192324.0
2023-08-02 12:00:00,46.13,46.15,46.09,46.15,153309.0,42.7595,42.778,42.7224,42.778,153309.0
2023-08-02 12:10:00,46.15,46.27,46.13,46.24,188075.0,42.778,42.8892,42.7595,42.8614,188075.0
2023-08-02 12:20:00,46.25,46.25,46.18,46.21,86999.0,42.8707,42.8707,42.8058,42.8336,86999.0
2023-08-02 12:30:00,46.21,46.29,46.2,46.29,113211.0,42.8336,42.9078,42.8244,42.9078,113211.0
2023-08-02 12:40:00,46.28,46.37,46.23,46.29,136350.0,42.8985,42.9819,42.8522,42.9078,136350.0
2023-08-02 12:50:00,46.29,46.3,46.19,46.21,115553.0,42.9078,42.9171,42.8151,42.8336,115553.0
2023-08-02 13:00:00,46.22,46.36,46.21,46.27,131364.0,42.8429,42.9727,42.8336,42.8892,131364.0
2023-08-02 13:10:00,46.26,46.35,46.26,46.35,69019.0,42.88,42.9634,42.88,42.9634,69019.0
2023-08-02 13:20:00,46.34,46.35,46.3,46.33,77126.0,42.9541,42.9634,42.9171,42.9449,77126.0
2023-08-02 13:30:00,46.33,46.42,46.32,46.41,132736.0,42.9449,43.0283,42.9356,43.019,132736.0
2023-08-02 13:40:00,46.4,46.44,46.37,46.41,102925.0,43.0097,43.0468,42.9819,43.019,102925.0
2023-08-02 13:50:00,46.41,46.41,46.37,46.38,92825.0,43.019,43.019,42.9819,42.9912,92825.0
2023-08-02 14:00:00,46.39,46.41,46.37,46.38,136837.0,43.0005,43.019,42.9819,42.9912,136837.0
2023-08-02 14:10:00,46.38,46.38,46.33,46.34,90340.0,42.9912,42.9912,42.9449,42.9541,90340.0
2023-08-02 14:20:00,46.33,46.39,46.33,46.39,73218.0,42.9449,43.0005,42.9449,43.0005,73218.0
2023-08-02 14:30:00,46.38,46.43,46.36,46.4,89088.0,42.9912,43.0376,42.9727,43.0097,89088.0
2023-08-02 14:40:00,46.4,46.42,46.34,46.34,87046.0,43.0097,43.0283,42.9541,42.9541,87046.0
2023-08-02 14:50:00,46.34,46.38,46.33,46.34,90791.0,42.9541,42.9912,42.9449,42.9541,90791.0
2023-08-02 15:00:00,46.35,46.39,46.34,46.38,191651.0,42.9634,43.0005,42.9541,42.9912,191651.0
2023-08-02 15:10:00,46.38,46.42,46.34,46.36,189281.0,42.9912,43.0283,42.9541,42.9727,189281.0
2023-08-02 15:20:00,46.36,46.37,46.24,46.25,208405.0,42.9727,42.9819,42.8614,42.8707,208405.0
2023-08-02 15:30:00,46.25,46.31,46.23,46.3,276766.0,42.8707,42.9263,42.8522,42.9171,276766.0
2023-08-02 15:40:00,46.31,46.36,46.27,46.34,332939.0,42.9263,42.9727,42.8892,42.9541,332939.0
2023-08-02 15:50:00,46.34,46.39,46.3,46.31,996066.0,42.9541,43.0005,42.9171,42.9263,996066.0
2023-08-03 09:30:00,45.97,46.16,45.74,45.94,544080.0,42.6112,42.7873,42.398,42.5834,544080.0
2023-08-03 09:40:00,45.93,45.93,45.7,45.88,527306.0,42.5741,42.5741,42.3609,42.5277,527306.0
2023-08-03 09:50:00,45.88,46.03,45.87,45.89,344351.0,42.5277,42.6668,42.5185,42.537,344351.0
2023-08-03 10:00:00,45.89,46.07,45.87,45.99,358584.0,42.537,42.7039,42.5185,42.6297,358584.0
2023-08-03 10:10:00,45.99,46.05,45.91,45.99,285218.0,42.6297,42.6853,42.5555,42.6297,285218.0
2023-08-03 10:20:00,45.99,46.02,45.86,45.91,309306.0,42.6297,42.6575,42.5092,42.5555,309306.0
2023-08-03 10:30:00,45.9,46.06,45.88,45.88,338469.0,42.5463,42.6946,42.5277,42.5277,338469.0
2023-08-03 10:40:00,45.88,46.06,45.86,46.04,223028.0,42.5277,42.6946,42.5092,42.6761,223028.0
2023-08-03 10:50:00,46.05,46.12,45.98,46.04,168928.0,42.6853,42.7502,42.6204,42.6761,168928.0
2023-08-03 11:00:00,46.03,46.11,46.01,46.09,162047.0,42.6668,42.7409,42.6482,42.7224,162047.0
2023-08-03 11:10:00,46.09,46.18,46.03,46.15,209252.0,42.7224,42.8058,42.6668,42.778,209252.0
2023-08-03 11:20:00,46.15,46.24,46.15,46.2,169849.0,42.778,42.8614,42.778,42.8244,169849.0
2023-08-03 11:30:00,46.2,46.27,46.18,46.24,183998.0,42.8244,42.8892,42.8058,42.8614,183998.0
2023-08-03 11:40:00,46.23,46.25,46.16,46.17,196852.0,42.8522,42.8707,42.7873,42.7966,196852.0
2023-08-03 11:50:00,46.17,46.29,46.16,46.26,222203.0,42.7966,42.9078,42.7873,42.88,222203.0
2023-08-03 12:00:00,46.26,46.26,46.17,46.23,98395.0,42.88,42.88,42.7966,42.8522,98395.0
2023-08-03 12:10:00,46.24,46.34,46.23,46.32,156590.0,42.8614,42.9541,42.8522,42.9356,156590.0
2023-08-03 12:20:00,46.33,46.37,46.26,46.31,158188.0,42.9449,42.9819,42.88,42.9263,158188.0
2023-08-03 12:30:00,46.31,46.34,46.25,46.3,117366.0,42.9263,42.9541,42.8707,42.9171,117366.0
2023-08-03 12:40:00,46.29,46.37,46.29,46.37,142814.0,42.9078,42.9819,42.9078,42.9819,142814.0
2023-08-03 12:50:00,46.37,46.4,46.35,46.37,120965.0,42.9819,43.0097,42.9634,42.9819,120965.0
2023-08-03 13:00:00,46.38,46.41,46.32,46.37,197067.0,42.9912,43.019,42.9356,42.9819,197067.0
2023-08-03 13:10:00,46.37,46.41,46.35,46.39,172238.0,42.9819,43.019,42.9634,43.0005,172238.0
2023-08-03 13:20:00,46.39,46.46,46.38,46.42,115167.0,43.0005,43.0654,42.9912,43.0283,115167.0
2023-08-03 13:30:00,46.42,46.47,46.41,46.45,189941.0,43.0283,43.0746,43.019,43.0561,189941.0
2023-08-03 13:40:00,46.46,46.46,46.4,46.45,129219.0,43.0654,43.0654,43.0097,43.0561,129219.0
2023-08-03 13:50:00,46.45,46.45,46.35,46.36,157158.0,43.0561,43.0561,42.9634,42.9727,157158.0
2023-08-03 14:00:00,46.36,46.37,46.3,46.33,149825.0,42.9727,42.9819,42.9171,42.9449,149825.0
2023-08-03 14:10:00,46.33,46.36,46.3,46.35,112680.0,42.9449,42.9727,42.9171,42.9634,112680.0
2023-08-03 14:20:00,46.35,46.41,46.35,46.37,110493.0,42.9634,43.019,42.9634,42.9819,110493.0
2023-08-03 14:30:00,46.37,46.38,46.25,46.3,124206.0,42.9819,42.9912,42.8707,42.9171,124206.0
2023-08-03 14:40:00,46.3,46.32,46.27,46.27,103493.0,42.9171,42.9356,42.8892,42.8892,103493.0
2023-08-03 14:50:00,46.28,46.32,46.27,46.31,146842.0,42.8985,42.9356,42.8892,42.9263,146842.0
2023-08-03 15:00:00,46.32,46.33,46.26,46.28,104121.0,42.9356,42.9449,42.88,42.8985,104121.0
2023-08-03 15:10:00,46.27,46.33,46.23,46.33,212683.0,42.8892,42.9449,42.8522,42.9449,212683.0
2023-08-03 15:20:00,46.33,46.33,46.27,46.29,128564.0,42.9449,42.9449,42.8892,42.9078,128564.0
2023-08-03 15:30:00,46.29,46.31,46.25,46.26,242623.0,42.9078,42.9263,42.8707,42.88,242623.0
2023-08-03 15:40:00,46.26,46.27,46.2,46.21,309402.0,42.88,42.8892,42.8244,42.8336,309402.0
2023-08-03 15:50:00,46.21,46.26,46.18,46.2,1373619.0,42.8336,42.88,42.8058,42.8244,1373619.0
2023-08-04 09:30:00,45.86,46.01,45.69,45.9,627204.0,43.0021,43.1427,42.8427,43.0396,627204.0
2023-08-04 09:40:00,45.9,46.36,45.89,46.31,517975.0,43.0396,43.4709,43.0302,43.424,517975.0
2023-08-04 09:50:00,46.31,46.44,46.28,46.36,395606.0,43.424,43.5459,43.3959,43.4709,395606.0
2023-08-04 10:00:00,46.36,46.43,46.19,46.25,331249.0,43.4709,43.5366,43.3115,43.3678,331249.0
2023-08-04 10:10:00,46.26,46.34,46.23,46.34,225359.0,43.3772,43.4522,43.349,43.4522,225359.0
2023-08-04 10:20:00,46.34,46.58,46.33,46.57,265428.0,43.4522,43.6772,43.4428,43.6678,265428.0
2023-08-04 10:30:00,46.58,46.66,46.54,46.62,366608.0,43.6772,43.7522,43.6397,43.7147,366608.0
2023-08-04 10:40:00,46.62,46.66,46.57,46.66,268553.0,43.7147,43.7522,43.6678,43.7522,268553.0
2023-08-04 10:50:00,46.66,46.69,46.59,46.69,219834.0,43.7522,43.7804,43.6866,43.7804,219834.0
2023-08-04 11:00:00,46.69,46.69,46.45,46.47,261355.0,43.7804,43.7804,43.5553,43.5741,261355.0
2023-08-04 11:10:00,46.47,46.56,46.47,46.55,206643.0,43.5741,43.6585,43.5741,43.6491,206643.0
2023-08-04 11:20:00,46.55,46.56,46.47,46.52,270152.0,43.6491,43.6585,43.5741,43.621,270152.0
2023-08-04 11:30:00,46.52,46.56,46.48,46.51,241731.0,43.621,43.6585,43.5835,43.6116,241731.0
2023-08-04 11:40:00,46.51,46.53,46.42,46.46,154593.0,43.6116,43.6303,43.5272,43.5647,154593.0
2023-08-04 11:50:00,46.47,46.52,46.45,46.48,88133.0,43.5741,43.621,43.5553,43.5835,88133.0
2023-08-04 12:00:00,46.47,46.51,46.42,46.44,111878.0,43.5741,43.6116,43.5272,43.5459,111878.0
2023-08-04 12:10:00,46.45,46.46,46.37,46.46,101127.0,43.5553,43.5647,43.4803,43.5647,101127.0
2023-08-04 12:20:00,46.45,46.48,46.37,46.46,111798.0,43.5553,43.5835,43.4803,43.5647,111798.0
2023-08-04 12:30:00,46.47,46.47,46.42,46.47,62490.0,43.5741,43.5741,43.5272,43.5741,62490.0
2023-08-04 12:40:00,46.47,46.51,46.46,46.51,133729.0,43.5741,43.6116,43.5647,43.6116,133729.0
2023-08-04 12:50:00,46.51,46.52,46.48,46.5,117883.0,43.6116,43.621,43.5835,43.6022,117883.0
2023-08-04 13:00:00,46.49,46.51,46.44,46.45,179184.0,43.5928,43.6116,43.5459,43.5553,179184.0
2023-08-04 13:10:00,46.45,46.48,46.43,46.46,167800.0,43.5553,43.5835,43.5366,43.5647,167800.0
2023-08-04 13:20:00,46.46,46.47,46.32,46.34,154979.0,43.5647,43.5741,43.4334,43.4522,154979.0
2023-08-04 13:30:00,46.34,46.38,46.25,46.28,138472.0,43.4522,43.4897,43.3678,43.3959,138472.0
2023-08-04 13:40:00,46.27,46.28,46.13,46.15,273711.0,43.3865,43.3959,43.2553,43.274,273711.0
2023-08-04 13:50:00,46.16,46.25,46.11,46.19,219524.0,43.2834,43.3678,43.2365,43.3115,219524.0
2023-08-04 14:00:00,46.19,46.21,46.12,46.15,196162.0,43.3115,43.3303,43.2459,43.274,196162.0
2023-08-04 14:10:00,46.14,46.16,46.03,46.06,188655.0,43.2646,43.2834,43.1615,43.1896,188655.0
2023-08-04 14:20:00,46.05,46.05,45.87,45.95,291981.0,43.1802,43.1802,43.0115,43.0865,291981.0
2023-08-04 14:30:00,45.95,45.98,45.89,45.9,200218.0,43.0865,43.1146,43.0302,43.0396,200218.0
2023-08-04 14:40:00,45.91,45.95,45.84,45.85,172470.0,43.049,43.0865,42.9833,42.9927,172470.0
2023-08-04 14:50:00,45.86,45.91,45.75,45.78,277035.0,43.0021,43.049,42.8989,42.9271,277035.0
2023-08-04 15:00:00,45.78,45.81,45.63,45.64,367143.0,42.9271,42.9552,42.7864,42.7958,367143.0
2023-08-04 15:10:00,45.64,45.71,45.63,45.67,362993.0,42.7958,42.8614,42.7864,42.8239,362993.0
2023-08-04 15:20:00,45.68,45.68,45.61,45.65,334370.0,42.8333,42.8333,42.7677,42.8052,334370.0
2023-08-04 15:30:00,45.65,45.68,45.57,45.59,475892.0,42.8052,42.8333,42.7302,42.7489,475892.0
2023-08-04 15:40:00,45.6,45.63,45.56,45.57,604815.0,42.7583,42.7864,42.7208,42.7302,604815.0
2023-08-04 15:50:00,45.56,45.72,45.56,45.71,1481665.0,42.7208,42.8708,42.7208,42.8614,1481665.0
2023-08-07 09:30:00,45.95,46.24,45.92,45.97,594623.0,43.0865,43.3584,43.0584,43.1052,594623.0
2023-08-07 09:40:00,45.97,46.02,45.79,45.88,268491.0,43.1052,43.1521,42.9365,43.0208,268491.0
2023-08-07 09:50:00,45.88,45.97,45.85,45.95,245096.0,43.0208,43.1052,42.9927,43.0865,245096.0
2023-08-07 10:00:00,45.95,46.0,45.89,45.95,251641.0,43.0865,43.1334,43.0302,43.0865,251641.0
2023-08-07 10:10:00,45.96,46.1,45.95,46.01,268445.0,43.0959,43.2271,43.0865,43.1427,268445.0
2023-08-07 10:20:00,46.01,46.02,45.86,45.9,341678.0,43.1427,43.1521,43.0021,43.0396,341678.0
2023-08-07 10:30:00,45.9,45.95,45.85,45.94,212439.0,43.0396,43.0865,42.9927,43.0771,212439.0
2023-08-07 10:40:00,45.94,45.98,45.9,45.96,161838.0,43.0771,43.1146,43.0396,43.0959,161838.0
2023-08-07 10:50:00,45.95,46.0,45.89,45.98,199784.0,43.0865,43.1334,43.0302,43.1146,199784.0
2023-08-07 11:00:00,45.98,45.98,45.81,45.83,158924.0,43.1146,43.1146,42.9552,42.974,158924.0
2023-08-07 11:10:00,45.82,45.86,45.78,45.84,207452.0,42.9646,43.0021,42.9271,42.9833,207452.0
2023-08-07 11:20:00,45.84,45.86,45.76,45.81,126789.0,42.9833,43.0021,42.9083,42.9552,126789.0
2023-08-07 11:30:00,45.81,45.82,45.72,45.78,178583.0,42.9552,42.9646,42.8708,42.9271,178583.0
2023-08-07 11:40:00,45.8,45.84,45.79,45.81,144064.0,42.9458,42.9833,42.9365,42.9552,144064.0
2023-08-07 11:50:00,45.82,45.85,45.77,45.82,108202.0,42.9646,42.9927,42.9177,42.9646,108202.0
2023-08-07 12:00:00,45.83,45.85,45.78,45.83,104940.0,42.974,42.9927,42.9271,42.974,104940.0
2023-08-07 12:10:00,45.82,45.84,45.78,45.81,111005.0,42.9646,42.9833,42.9271,42.9552,111005.0
2023-08-07 12:20:00,45.82,45.83,45.79,45.83,70579.0,42.9646,42.974,42.9365,42.974,70579.0
2023-08-07 12:30:00,45.83,45.85,45.74,45.75,87169.0,42.974,42.9927,42.8896,42.8989,87169.0
2023-08-07 12:40:00,45.74,45.76,45.72,45.74,72940.0,42.8896,42.9083,42.8708,42.8896,72940.0
2023-08-07 12:50:00,45.74,45.79,45.66,45.69,127860.0,42.8896,42.9365,42.8146,42.8427,127860.0
2023-08-07 13:00:00,45.69,45.73,45.67,45.72,101417.0,42.8427,42.8802,42.8239,42.8708,101417.0
2023-08-07 13:10:00,45.72,45.77,45.69,45.76,181024.0,42.8708,42.9177,42.8427,42.9083,181024.0
2023-08-07 13:20:00,45.77,45.78,45.72,45.73,90436.0,42.9177,42.9271,42.8708,42.8802,90436.0
2023-08-07 13:30:00,45.73,45.74,45.7,45.72,105576.0,42.8802,42.8896,42.8521,42.8708,105576.0
2023-08-07 13:40:00,45.72,45.77,45.68,45.73,156596.0,42.8708,42.9177,42.8333,42.8802,156596.0
2023-08-07 13:50:00,45.74,45.74,45.7,45.72,85938.0,42.8896,42.8896,42.8521,42.8708,85938.0
2023-08-07 14:00:00,45.71,45.78,45.68,45.73,142554.0,42.8614,42.9271,42.8333,42.8802,142554.0
2023-08-07 14:10:00,45.73,45.73,45.67,45.7,93663.0,42.8802,42.8802,42.8239,42.8521,93663.0
2023-08-07 14:20:00,45.7,45.72,45.63,45.66,116055.0,42.8521,42.8708,42.7864,42.8146,116055.0
2023-08-07 14:30:00,45.66,45.7,45.65,45.66,112369.0,42.8146,42.8521,42.8052,42.8146,112369.0
2023-08-07 14:40:00,45.66,45.69,45.65,45.66,97868.0,42.8146,42.8427,42.8052,42.8146,97868.0
2023-08-07 14:50:00,45.66,45.69,45.65,45.69,85793.0,42.8146,42.8427,42.8052,42.8427,85793.0
2023-08-07 15:00:00,45.69,45.7,45.66,45.69,128395.0,42.8427,42.8521,42.8146,42.8427,128395.0
2023-08-07 15:10:00,45.68,45.69,45.65,45.67,118167.0,42.8333,42.8427,42.8052,42.8239,118167.0
2023-08-07 15:20:00,45.66,45.69,45.64,45.66,141318.0,42.8146,42.8427,42.7958,42.8146,141318.0
2023-08-07 15:30:00,45.66,45.77,45.64,45.76,467716.0,42.8146,42.9177,42.7958,42.9083,467716.0
2023-08-07 15:40:00,45.76,45.83,45.75,45.8,501594.0,42.9083,42.974,42.8989,42.9458,501594.0
2023-08-07 15:50:00,45.8,45.96,45.79,45.84,1017635.0,42.9458,43.0959,42.9365,42.9833,1017635.0
2023-08-08 09:30:00,45.02,45.04,44.33,44.5,1395285.0,42.2144,42.2332,41.5674,41.7268,1395285.0
2023-08-08 09:40:00,44.51,44.58,44.4,44.44,627418.0,41.7362,41.8019,41.6331,41.6706,627418.0
2023-08-08 09:50:00,44.44,44.59,44.42,44.57,566097.0,41.6706,41.8112,41.6518,41.7925,566097.0
2023-08-08 10:00:00,44.57,44.62,44.41,44.54,518690.0,41.7925,41.8394,41.6425,41.7644,518690.0
2023-08-08 10:10:00,44.54,44.55,44.27,44.31,611293.0,41.7644,41.7737,41.5112,41.5487,611293.0
2023-08-08 10:20:00,44.3,44.36,44.23,44.31,378716.0,41.5393,41.5956,41.4737,41.5487,378716.0
2023-08-08 10:30:00,44.3,44.33,44.14,44.17,454979.0,41.5393,41.5674,41.3893,41.4174,454979.0
2023-08-08 10:40:00,44.18,44.39,44.16,44.34,365534.0,41.4268,41.6237,41.408,41.5768,365534.0
2023-08-08 10:50:00,44.35,44.41,44.25,44.28,239422.0,41.5862,41.6425,41.4924,41.5206,239422.0
2023-08-08 11:00:00,44.29,44.33,44.23,44.32,185750.0,41.5299,41.5674,41.4737,41.5581,185750.0
2023-08-08 11:10:00,44.33,44.38,44.31,44.34,219875.0,41.5674,41.6143,41.5487,41.5768,219875.0
2023-08-08 11:20:00,44.35,44.39,44.29,44.39,171201.0,41.5862,41.6237,41.5299,41.6237,171201.0
2023-08-08 11:30:00,44.39,44.48,44.38,44.48,275583.0,41.6237,41.7081,41.6143,41.7081,275583.0
2023-08-08 11:40:00,44.48,44.56,44.45,44.55,199358.0,41.7081,41.7831,41.68,41.7737,199358.0
2023-08-08 11:50:00,44.54,44.56,44.43,44.44,144940.0,41.7644,41.7831,41.6612,41.6706,144940.0
2023-08-08 12:00:00,44.44,44.57,44.42,44.52,237134.0,41.6706,41.7925,41.6518,41.7456,237134.0
2023-08-08 12:10:00,44.52,44.64,44.52,44.63,210487.0,41.7456,41.8581,41.7456,41.8487,210487.0
2023-08-08 12:20:00,44.63,44.65,44.57,44.61,144939.0,41.8487,41.8675,41.7925,41.83,144939.0
2023-08-08 12:30:00,44.61,44.79,44.6,44.77,282263.0,41.83,41.9988,41.8206,41.98,282263.0
2023-08-08 12:40:00,44.77,44.81,44.72,44.76,247108.0,41.98,42.0175,41.9331,41.9706,247108.0
2023-08-08 12:50:00,44.76,44.78,44.7,44.76,164946.0,41.9706,41.9894,41.9144,41.9706,164946.0
2023-08-08 13:00:00,44.76,44.87,44.75,44.87,127332.0,41.9706,42.0738,41.9613,42.0738,127332.0
2023-08-08 13:10:00,44.87,44.87,44.79,44.79,263486.0,42.0738,42.0738,41.9988,41.9988,263486.0
2023-08-08 13:20:00,44.79,44.8,44.71,44.75,111061.0,41.9988,42.0081,41.9238,41.9613,111061.0
2023-08-08 13:30:00,44.76,44.79,44.71,44.77,100506.0,41.9706,41.9988,41.9238,41.98,100506.0
2023-08-08 13:40:00,44.77,44.82,44.76,44.82,118394.0,41.98,42.0269,41.9706,42.0269,118394.0
2023-08-08 13:50:00,44.82,44.96,44.8,44.93,312283.0,42.0269,42.1582,42.0081,42.13,312283.0
2023-08-08 14:00:00,44.92,44.92,44.85,44.88,100826.0,42.1207,42.1207,42.055,42.0832,100826.0
2023-08-08 14:10:00,44.88,44.99,44.88,44.96,208819.0,42.0832,42.1863,42.0832,42.1582,208819.0
2023-08-08 14:20:00,44.96,44.98,44.93,44.95,116987.0,42.1582,42.1769,42.13,42.1488,116987.0
2023-08-08 14:30:00,44.95,45.0,44.95,44.99,111622.0,42.1488,42.1957,42.1488,42.1863,111622.0
2023-08-08 14:40:00,44.99,45.02,44.95,44.98,137301.0,42.1863,42.2144,42.1488,42.1769,137301.0
2023-08-08 14:50:00,44.98,45.07,44.97,45.03,157089.0,42.1769,42.2613,42.1676,42.2238,157089.0
2023-08-08 15:00:00,45.03,45.06,45.0,45.02,178175.0,42.2238,42.2519,42.1957,42.2144,178175.0
2023-08-08 15:10:00,45.02,45.06,45.0,45.05,142076.0,42.2144,42.2519,42.1957,42.2426,142076.0
2023-08-08 15:20:00,45.05,45.16,45.04,45.14,231091.0,42.2426,42.3457,42.2332,42.327,231091.0
2023-08-08 15:30:00,45.14,45.15,45.04,45.08,256580.0,42.327,42.3363,42.2332,42.2707,256580.0
2023-08-08 15:40:00,45.09,45.16,45.08,45.13,388471.0,42.2801,42.3457,42.2707,42.3176,388471.0
2023-08-08 15:50:00,45.13,45.23,45.12,45.16,964842.0,42.3176,42.4114,42.3082,42.3457,964842.0
2023-08-09 09:30:00,45.02,45.03,44.76,44.92,595537.0,42.2144,42.2238,41.9706,42.1207,595537.0
2023-08-09 09:40:00,44.91,45.17,44.9,45.09,392003.0,42.1113,42.3551,42.1019,42.2801,392003.0
2023-08-09 09:50:00,45.09,45.12,45.0,45.11,271022.0,42.2801,42.3082,42.1957,42.2988,271022.0
2023-08-09 10:00:00,45.12,45.19,45.06,45.08,182794.0,42.3082,42.3738,42.2519,42.2707,182794.0
2023-08-09 10:10:00,45.09,45.1,44.97,45.02,187008.0,42.2801,42.2895,42.1676,42.2144,187008.0
2023-08-09 10:20:00,45.03,45.07,44.97,45.04,157236.0,42.2238,42.2613,42.1676,42.2332,157236.0
2023-08-09 10:30:00,45.04,45.12,45.02,45.07,155909.0,42.2332,42.3082,42.2144,42.2613,155909.0
2023-08-09 10:40:00,45.06,45.07,44.91,44.94,598129.0,42.2519,42.2613,42.1113,42.1394,598129.0
2023-08-09 10:50:00,44.93,44.94,44.82,44.88,261014.0,42.13,42.1394,42.0269,42.0832,261014.0
2023-08-09 11:00:00,44.88,44.89,44.78,44.85,174269.0,42.0832,42.0925,41.9894,42.055,174269.0
2023-08-09 11:10:00,44.85,44.91,44.63,44.68,273252.0,42.055,42.1113,41.8487,41.8956,273252.0
2023-08-09 11:20:00,44.68,44.69,44.54,44.59,182788.0,41.8956,41.905,41.7644,41.8112,182788.0
2023-08-09 11:30:00,44.59,44.67,44.53,44.64,296122.0,41.8112,41.8862,41.755,41.8581,296122.0
2023-08-09 11:40:00,44.65,44.65,44.51,44.52,228385.0,41.8675,41.8675,41.7362,41.7456,228385.0
2023-08-09 11:50:00,44.51,44.55,44.41,44.48,422006.0,41.7362,41.7737,41.6425,41.7081,422006.0
2023-08-09 12:00:00,44.48,44.59,44.47,44.57,147541.0,41.7081,41.8112,41.6987,41.7925,147541.0
2023-08-09 12:10:00,44.57,44.58,44.45,44.45,141640.0,41.7925,41.8019,41.68,41.68,141640.0
2023-08-09 12:20:00,44.46,44.49,44.41,44.48,145370.0,41.6893,41.7175,41.6425,41.7081,145370.0
2023-08-09 12:30:00,44.48,44.55,44.46,44.52,219422.0,41.7081,41.7737,41.6893,41.7456,219422.0
2023-08-09 12:40:00,44.52,44.57,44.47,44.53,154014.0,41.7456,41.7925,41.6987,41.755,154014.0
2023-08-09 12:50:00,44.54,44.6,44.52,44.58,86511.0,41.7644,41.8206,41.7456,41.8019,86511.0
2023-08-09 13:00:00,44.57,44.65,44.53,44.61,113042.0,41.7925,41.8675,41.755,41.83,113042.0
2023-08-09 13:10:00,44.6,44.61,44.53,44.59,129625.0,41.8206,41.83,41.755,41.8112,129625.0
2023-08-09 13:20:00,44.58,44.62,44.58,44.61,102941.0,41.8019,41.8394,41.8019,41.83,102941.0
2023-08-09 13:30:00,44.61,44.66,44.61,44.63,71881.0,41.83,41.8769,41.83,41.8487,71881.0
2023-08-09 13:40:00,44.63,44.65,44.61,44.61,130167.0,41.8487,41.8675,41.83,41.83,130167.0
2023-08-09 13:50:00,44.62,44.64,44.59,44.61,108316.0,41.8394,41.8581,41.8112,41.83,108316.0
2023-08-09 14:00:00,44.62,44.67,44.6,44.65,120341.0,41.8394,41.8862,41.8206,41.8675,120341.0
2023-08-09 14:10:00,44.65,44.69,44.63,44.66,90072.0,41.8675,41.905,41.8487,41.8769,90072.0
2023-08-09 14:20:00,44.66,44.69,44.64,44.66,125634.0,41.8769,41.905,41.8581,41.8769,125634.0
2023-08-09 14:30:00,44.66,44.72,44.65,44.71,128161.0,41.8769,41.9331,41.8675,41.9238,128161.0
2023-08-09 14:40:00,44.7,44.73,44.67,44.72,98597.0,41.9144,41.9425,41.8862,41.9331,98597.0
2023-08-09 14:50:00,44.72,44.78,44.67,44.72,218866.0,41.9331,41.9894,41.8862,41.9331,218866.0
2023-08-09 15:00:00,44.72,44.75,44.64,44.65,114050.0,41.9331,41.9613,41.8581,41.8675,114050.0
2023-08-09 15:10:00,44.65,44.68,44.63,44.67,123459.0,41.8675,41.8956,41.8487,41.8862,123459.0
2023-08-09 15:20:00,44.66,44.71,44.66,44.67,112757.0,41.8769,41.9238,41.8769,41.8862,112757.0
2023-08-09 15:30:00,44.68,44.68,44.62,44.63,214749.0,41.8956,41.8956,41.8394,41.8487,214749.0
2023-08-09 15:40:00,44.63,44.65,44.45,44.45,483580.0,41.8487,41.8675,41.68,41.68,483580.0
2023-08-09 15:50:00,44.45,44.5,44.41,44.45,1155151.0,41.68,41.7268,41.6425,41.68,1155151.0
2023-08-10 09:30:00,44.71,44.86,44.68,44.73,441026.0,41.9238,42.0644,41.8956,41.9425,441026.0
2023-08-10 09:40:00,44.73,44.93,44.61,44.91,390660.0,41.9425,42.13,41.83,42.1113,390660.0
2023-08-10 09:50:00,44.93,44.97,44.8,44.93,214494.0,42.13,42.1676,42.0081,42.13,214494.0
2023-08-10 10:00:00,44.94,44.99,44.91,44.98,236985.0,42.1394,42.1863,42.1113,42.1769,236985.0
2023-08-10 10:10:00,44.98,44.98,44.86,44.9,195386.0,42.1769,42.1769,42.0644,42.1019,195386.0
2023-08-10 10:20:00,44.89,44.95,44.87,44.93,247393.0,42.0925,42.1488,42.0738,42.13,247393.0
2023-08-10 10:30:00,44.92,44.93,44.67,44.68,198134.0,42.1207,42.13,41.8862,41.8956,198134.0
2023-08-10 10:40:00,44.68,44.69,44.55,44.67,280112.0,41.8956,41.905,41.7737,41.8862,280112.0
2023-08-10 10:50:00,44.66,44.76,44.65,44.71,230760.0,41.8769,41.9706,41.8675,41.9238,230760.0
2023-08-10 11:00:00,44.7,44.71,44.6,44.66,114986.0,41.9144,41.9238,41.8206,41.8769,114986.0
2023-08-10 11:10:00,44.66,44.72,44.61,44.65,107680.0,41.8769,41.9331,41.83,41.8675,107680.0
2023-08-10 11:20:00,44.65,44.69,44.55,44.66,240342.0,41.8675,41.905,41.7737,41.8769,240342.0
2023-08-10 11:30:00,44.66,44.73,44.62,44.73,240038.0,41.8769,41.9425,41.8394,41.9425,240038.0
2023-08-10 11:40:00,44.72,44.74,44.59,44.65,131144.0,41.9331,41.9519,41.8112,41.8675,131144.0
2023-08-10 11:50:00,44.65,44.71,44.59,44.7,144441.0,41.8675,41.9238,41.8112,41.9144,144441.0
2023-08-10 12:00:00,44.7,44.77,44.63,44.65,156987.0,41.9144,41.98,41.8487,41.8675,156987.0
2023-08-10 12:10:00,44.64,44.65,44.57,44.61,153286.0,41.8581,41.8675,41.7925,41.83,153286.0
2023-08-10 12:20:00,44.61,44.62,44.45,44.53,311698.0,41.83,41.8394,41.68,41.755,311698.0
2023-08-10 12:30:00,44.52,44.58,44.47,44.55,105745.0,41.7456,41.8019,41.6987,41.7737,105745.0
2023-08-10 12:40:00,44.56,44.62,44.52,44.59,111886.0,41.7831,41.8394,41.7456,41.8112,111886.0
2023-08-10 12:50:00,44.59,44.59,44.41,44.45,190541.0,41.8112,41.8112,41.6425,41.68,190541.0
2023-08-10 13:00:00,44.45,44.5,44.42,44.47,88558.0,41.68,41.7268,41.6518,41.6987,88558.0
2023-08-10 13:10:00,44.47,44.47,44.38,44.42,167852.0,41.6987,41.6987,41.6143,41.6518,167852.0
2023-08-10 13:20:00,44.42,44.44,44.32,44.43,229801.0,41.6518,41.6706,41.5581,41.6612,229801.0
2023-08-10 13:30:00,44.42,44.42,44.32,44.34,93888.0,41.6518,41.6518,41.5581,41.5768,93888.0
2023-08-10 13:40:00,44.34,44.39,44.28,44.33,103662.0,41.5768,41.6237,41.5206,41.5674,103662.0
2023-08-10 13:50:00,44.34,44.37,44.25,44.27,212053.0,41.5768,41.6049,41.4924,41.5112,212053.0
2023-08-10 14:00:00,44.27,44.4,44.24,44.37,227120.0,41.5112,41.6331,41.483,41.6049,227120.0
2023-08-10 14:10:00,44.38,44.5,44.36,44.41,126510.0,41.6143,41.7268,41.5956,41.6425,126510.0
2023-08-10 14:20:00,44.41,44.45,44.39,44.4,100749.0,41.6425,41.68,41.6237,41.6331,100749.0
2023-08-10 14:30:00,44.4,44.43,44.37,44.43,164995.0,41.6331,41.6612,41.6049,41.6612,164995.0
2023-08-10 14:40:00,44.43,44.48,44.37,44.46,114344.0,41.6612,41.7081,41.6049,41.6893,114344.0
2023-08-10 14:50:00,44.46,44.56,44.45,44.55,114053.0,41.6893,41.7831,41.68,41.7737,114053.0
2023-08-10 15:00:00,44.55,44.55,44.43,44.46,189301.0,41.7737,41.7737,41.6612,41.6893,189301.0
2023-08-10 15:10:00,44.46,44.52,44.41,44.47,175712.0,41.6893,41.7456,41.6425,41.6987,175712.0
2023-08-10 15:20:00,44.47,44.48,44.33,44.36,234052.0,41.6987,41.7081,41.5674,41.5956,234052.0
2023-08-10 15:30:00,44.36,44.36,44.25,44.33,289998.0,41.5956,41.5956,41.4924,41.5674,289998.0
2023-08-10 15:40:00,44.33,44.38,44.25,44.34,358455.0,41.5674,41.6143,41.4924,41.5768,358455.0
2023-08-10 15:50:00,44.34,44.39,44.31,44.32,890669.0,41.5768,41.6237,41.5487,41.5581,890669.0
2023-08-11 09:30:00,44.04,44.22,43.98,44.22,506066.0,41.2955,41.4643,41.2392,41.4643,506066.0
2023-08-11 09:40:00,44.21,44.3,44.14,44.22,369748.0,41.4549,41.5393,41.3893,41.4643,369748.0
2023-08-11 09:50:00,44.22,44.26,44.14,44.23,273163.0,41.4643,41.5018,41.3893,41.4737,273163.0
2023-08-11 10:00:00,44.23,44.44,44.21,44.41,298980.0,41.4737,41.6706,41.4549,41.6425,298980.0
2023-08-11 10:10:00,44.41,44.47,44.31,44.4,225876.0,41.6425,41.6987,41.5487,41.6331,225876.0
2023-08-11 10:20:00,44.41,44.58,44.4,44.57,392196.0,41.6425,41.8019,41.6331,41.7925,392196.0
2023-08-11 10:30:00,44.57,44.6,44.5,44.55,198173.0,41.7925,41.8206,41.7268,41.7737,198173.0
2023-08-11 10:40:00,44.55,44.56,44.44,44.5,292872.0,41.7737,41.7831,41.6706,41.7268,292872.0
2023-08-11 10:50:00,44.49,44.5,44.39,44.4,140789.0,41.7175,41.7268,41.6237,41.6331,140789.0
2023-08-11 11:00:00,44.4,44.48,44.37,44.38,180822.0,41.6331,41.7081,41.6049,41.6143,180822.0
2023-08-11 11:10:00,44.39,44.43,44.35,44.42,274703.0,41.6237,41.6612,41.5862,41.6518,274703.0
2023-08-11 11:20:00,44.43,44.45,44.35,44.41,86828.0,41.6612,41.68,41.5862,41.6425,86828.0
2023-08-11 11:30:00,44.41,44.48,44.39,44.41,126167.0,41.6425,41.7081,41.6237,41.6425,126167.0
2023-08-11 11:40:00,44.41,44.48,44.4,44.44,99407.0,41.6425,41.7081,41.6331,41.6706,99407.0
2023-08-11 11:50:00,44.45,44.56,44.43,44.55,131646.0,41.68,41.7831,41.6612,41.7737,131646.0
2023-08-11 12:00:00,44.55,44.58,44.48,44.48,139744.0,41.7737,41.8019,41.7081,41.7081,139744.0
2023-08-11 12:10:00,44.49,44.55,44.48,44.53,72549.0,41.7175,41.7737,41.7081,41.755,72549.0
2023-08-11 12:20:00,44.52,44.52,44.39,44.44,123410.0,41.7456,41.7456,41.6237,41.6706,123410.0
2023-08-11 12:30:00,44.45,44.48,44.37,44.41,111692.0,41.68,41.7081,41.6049,41.6425,111692.0
2023-08-11 12:40:00,44.4,44.44,44.39,44.41,101080.0,41.6331,41.6706,41.6237,41.6425,101080.0
2023-08-11 12:50:00,44.4,44.47,44.39,44.43,86686.0,41.6331,41.6987,41.6237,41.6612,86686.0
2023-08-11 13:00:00,44.44,44.46,44.36,44.38,93847.0,41.6706,41.6893,41.5956,41.6143,93847.0
2023-08-11 13:10:00,44.38,44.42,44.33,44.38,103376.0,41.6143,41.6518,41.5674,41.6143,103376.0
2023-08-11 13:20:00,44.38,44.43,44.36,44.41,75370.0,41.6143,41.6612,41.5956,41.6425,75370.0
2023-08-11 13:30:00,44.42,44.44,44.36,44.38,113045.0,41.6518,41.6706,41.5956,41.6143,113045.0
2023-08-11 13:40:00,44.39,44.41,44.32,44.37,96242.0,41.6237,41.6425,41.5581,41.6049,96242.0
2023-08-11 13:50:00,44.37,44.4,44.33,44.38,112149.0,41.6049,41.6331,41.5674,41.6143,112149.0
2023-08-11 14:00:00,44.39,44.46,44.37,44.46,118680.0,41.6237,41.6893,41.6049,41.6893,118680.0
2023-08-11 14:10:00,44.46,44.49,44.41,44.48,85941.0,41.6893,41.7175,41.6425,41.7081,85941.0
2023-08-11 14:20:00,44.48,44.55,44.45,44.51,75498.0,41.7081,41.7737,41.68,41.7362,75498.0
2023-08-11 14:30:00,44.51,44.57,44.47,44.53,136175.0,41.7362,41.7925,41.6987,41.755,136175.0
2023-08-11 14:40:00,44.53,44.56,44.52,44.55,86652.0,41.755,41.7831,41.7456,41.7737,86652.0
2023-08-11 14:50:00,44.54,44.59,44.53,44.59,77440.0,41.7644,41.8112,41.755,41.8112,77440.0
2023-08-11 15:00:00,44.59,44.59,44.48,44.49,137191.0,41.8112,41.8112,41.7081,41.7175,137191.0
2023-08-11 15:10:00,44.49,44.52,44.45,44.52,105908.0,41.7175,41.7456,41.68,41.7456,105908.0
2023-08-11 15:20:00,44.52,44.59,44.51,44.57,237941.0,41.7456,41.8112,41.7362,41.7925,237941.0
2023-08-11 15:30:00,44.56,44.62,44.54,44.57,236823.0,41.7831,41.8394,41.7644,41.7925,236823.0
2023-08-11 15:40:00,44.57,44.59,44.52,44.58,439790.0,41.7925,41.8112,41.7456,41.8019,439790.0
2023-08-11 15:50:00,44.59,44.59,44.52,44.57,870416.0,41.8112,41.8112,41.7456,41.7925,870416.0
2023-08-14 09:30:00,44.08,44.41,44.03,44.26,562809.0,41.333,41.6425,41.2861,41.5018,562809.0
2023-08-14 09:40:00,44.27,44.28,44.06,44.13,512492.0,41.5112,41.5206,41.3143,41.3799,512492.0
2023-08-14 09:50:00,44.13,44.23,44.07,44.16,309070.0,41.3799,41.4737,41.3236,41.408,309070.0
2023-08-14 10:00:00,44.16,44.23,44.11,44.17,273960.0,41.408,41.4737,41.3611,41.4174,273960.0
2023-08-14 10:10:00,44.16,44.24,44.13,44.14,194717.0,41.408,41.483,41.3799,41.3893,194717.0
2023-08-14 10:20:00,44.13,44.21,44.09,44.12,244031.0,41.3799,41.4549,41.3424,41.3705,244031.0
2023-08-14 10:30:00,44.12,44.16,44.07,44.12,168037.0,41.3705,41.408,41.3236,41.3705,168037.0
2023-08-14 10:40:00,44.12,44.18,44.1,44.13,153585.0,41.3705,41.4268,41.3518,41.3799,153585.0
2023-08-14 10:50:00,44.13,44.22,44.1,44.16,190259.0,41.3799,41.4643,41.3518,41.408,190259.0
2023-08-14 11:00:00,44.16,44.18,44.05,44.08,185175.0,41.408,41.4268,41.3049,41.333,185175.0
2023-08-14 11:10:00,44.08,44.1,44.04,44.08,255766.0,41.333,41.3518,41.2955,41.333,255766.0
2023-08-14 11:20:00,44.08,44.18,44.07,44.16,181848.0,41.333,41.4268,41.3236,41.408,181848.0
2023-08-14 11:30:00,44.16,44.22,44.13,44.19,158296.0,41.408,41.4643,41.3799,41.4362,158296.0
2023-08-14 11:40:00,44.19,44.22,44.15,44.16,181062.0,41.4362,41.4643,41.3987,41.408,181062.0
2023-08-14 11:50:00,44.16,44.22,44.11,44.12,225747.0,41.408,41.4643,41.3611,41.3705,225747.0
2023-08-14 12:00:00,44.12,44.17,44.11,44.14,179928.0,41.3705,41.4174,41.3611,41.3893,179928.0
2023-08-14 12:10:00,44.14,44.14,44.03,44.06,222547.0,41.3893,41.3893,41.2861,41.3143,222547.0
2023-08-14 12:20:00,44.06,44.09,44.02,44.05,207483.0,41.3143,41.3424,41.2768,41.3049,207483.0
2023-08-14 12:30:00,44.06,44.13,44.04,44.12,131191.0,41.3143,41.3799,41.2955,41.3705,131191.0
2023-08-14 12:40:00,44.12,44.25,44.11,44.22,120445.0,41.3705,41.4924,41.3611,41.4643,120445.0
2023-08-14 12:50:00,44.21,44.27,44.15,44.26,211490.0,41.4549,41.5112,41.3987,41.5018,211490.0
2023-08-14 13:00:00,44.26,44.28,44.24,44.26,66848.0,41.5018,41.5206,41.483,41.5018,66848.0
2023-08-14 13:10:00,44.26,44.27,44.2,44.21,81568.0,41.5018,41.5112,41.4455,41.4549,81568.0
2023-08-14 13:20:00,44.21,44.24,44.16,44.19,83814.0,41.4549,41.483,41.408,41.4362,83814.0
2023-08-14 13:30:00,44.19,44.2,44.15,44.17,62844.0,41.4362,41.4455,41.3987,41.4174,62844.0
2023-08-14 13:40:00,44.16,44.19,44.14,44.14,81151.0,41.408,41.4362,41.3893,41.3893,81151.0
2023-08-14 13:50:00,44.14,44.14,44.1,44.13,83524.0,41.3893,41.3893,41.3518,41.3799,83524.0
2023-08-14 14:00:00,44.13,44.13,44.07,44.07,104963.0,41.3799,41.3799,41.3236,41.3236,104963.0
2023-08-14 14:10:00,44.07,44.11,44.05,44.07,196577.0,41.3236,41.3611,41.3049,41.3236,196577.0
2023-08-14 14:20:00,44.07,44.11,44.06,44.08,104788.0,41.3236,41.3611,41.3143,41.333,104788.0
2023-08-14 14:30:00,44.08,44.08,44.02,44.04,143921.0,41.333,41.333,41.2768,41.2955,143921.0
2023-08-14 14:40:00,44.04,44.06,43.98,44.0,312240.0,41.2955,41.3143,41.2392,41.258,312240.0
2023-08-14 14:50:00,44.0,44.03,43.98,44.01,150195.0,41.258,41.2861,41.2392,41.2674,150195.0
2023-08-14 15:00:00,44.01,44.09,43.99,44.09,251277.0,41.2674,41.3424,41.2486,41.3424,251277.0
2023-08-14 15:10:00,44.09,44.12,44.06,44.09,213641.0,41.3424,41.3705,41.3143,41.3424,213641.0
2023-08-14 15:20:00,44.09,44.12,44.05,44.07,152555.0,41.3424,41.3705,41.3049,41.3236,152555.0
2023-08-14 15:30:00,44.07,44.08,44.04,44.07,114776.0,41.3236,41.333,41.2955,41.3236,114776.0
2023-08-14 15:40:00,44.07,44.1,44.03,44.07,430045.0,41.3236,41.3518,41.2861,41.3236,430045.0
2023-08-14 15:50:00,44.07,44.15,44.05,44.1,1413252.0,41.3236,41.3987,41.3049,41.3518,1413252.0
2023-08-15 09:30:00,43.65,43.65,43.28,43.34,1004800.0,40.9298,40.9298,40.5829,40.6391,1004800.0
2023-08-15 09:40:00,43.34,43.5,43.24,43.48,951564.0,40.6391,40.7892,40.5454,40.7704,951564.0
2023-08-15 09:50:00,43.48,43.51,43.31,43.41,393048.0,40.7704,40.7985,40.611,40.7048,393048.0
2023-08-15 10:00:00,43.41,43.44,43.25,43.3,460258.0,40.7048,40.7329,40.5547,40.6016,460258.0
2023-08-15 10:10:00,43.3,43.34,43.24,43.33,351646.0,40.6016,40.6391,40.5454,40.6298,351646.0
2023-08-15 10:20:00,43.33,43.36,43.28,43.35,235024.0,40.6298,40.6579,40.5829,40.6485,235024.0
2023-08-15 10:30:00,43.36,43.4,43.31,43.39,217160.0,40.6579,40.6954,40.611,40.686,217160.0
2023-08-15 10:40:00,43.38,43.44,43.35,43.38,257770.0,40.6766,40.7329,40.6485,40.6766,257770.0
2023-08-15 10:50:00,43.38,43.47,43.35,43.45,381097.0,40.6766,40.761,40.6485,40.7423,381097.0
2023-08-15 11:00:00,43.45,43.5,43.42,43.47,355208.0,40.7423,40.7892,40.7141,40.761,355208.0
2023-08-15 11:10:00,43.48,43.49,43.43,43.47,175209.0,40.7704,40.7798,40.7235,40.761,175209.0
2023-08-15 11:20:00,43.47,43.51,43.43,43.48,171246.0,40.761,40.7985,40.7235,40.7704,171246.0
2023-08-15 11:30:00,43.48,43.58,43.47,43.55,200681.0,40.7704,40.8642,40.761,40.836,200681.0
2023-08-15 11:40:00,43.55,43.56,43.5,43.51,152742.0,40.836,40.8454,40.7892,40.7985,152742.0
2023-08-15 11:50:00,43.51,43.56,43.48,43.54,158684.0,40.7985,40.8454,40.7704,40.8267,158684.0
2023-08-15 12:00:00,43.54,43.54,43.45,43.46,187473.0,40.8267,40.8267,40.7423,40.7517,187473.0
2023-08-15 12:10:00,43.47,43.5,43.44,43.47,199438.0,40.761,40.7892,40.7329,40.761,199438.0
2023-08-15 12:20:00,43.47,43.48,43.42,43.47,273196.0,40.761,40.7704,40.7141,40.761,273196.0
2023-08-15 12:30:00,43.47,43.48,43.43,43.46,124541.0,40.761,40.7704,40.7235,40.7517,124541.0
2023-08-15 12:40:00,43.46,43.47,43.37,43.4,181558.0,40.7517,40.761,40.6673,40.6954,181558.0
2023-08-15 12:50:00,43.4,43.46,43.38,43.41,159525.0,40.6954,40.7517,40.6766,40.7048,159525.0
2023-08-15 13:00:00,43.41,43.43,43.36,43.37,115208.0,40.7048,40.7235,40.6579,40.6673,115208.0
2023-08-15 13:10:00,43.37,43.42,43.37,43.39,142041.0,40.6673,40.7141,40.6673,40.686,142041.0
2023-08-15 13:20:00,43.39,43.42,43.37,43.41,118774.0,40.686,40.7141,40.6673,40.7048,118774.0
2023-08-15 13:30:00,43.41,43.45,43.37,43.37,222801.0,40.7048,40.7423,40.6673,40.6673,222801.0
2023-08-15 13:40:00,43.37,43.41,43.34,43.4,304411.0,40.6673,40.7048,40.6391,40.6954,304411.0
2023-08-15 13:50:00,43.41,43.43,43.39,43.41,142338.0,40.7048,40.7235,40.686,40.7048,142338.0
2023-08-15 14:00:00,43.41,43.46,43.39,43.45,225173.0,40.7048,40.7517,40.686,40.7423,225173.0
2023-08-15 14:10:00,43.45,43.48,43.43,43.46,249251.0,40.7423,40.7704,40.7235,40.7517,249251.0
2023-08-15 14:20:00,43.46,43.49,43.39,43.4,182339.0,40.7517,40.7798,40.686,40.6954,182339.0
2023-08-15 14:30:00,43.39,43.46,43.37,43.43,169362.0,40.686,40.7517,40.6673,40.7235,169362.0
2023-08-15 14:40:00,43.44,43.45,43.37,43.38,157709.0,40.7329,40.7423,40.6673,40.6766,157709.0
2023-08-15 14:50:00,43.38,43.43,43.36,43.41,201682.0,40.6766,40.7235,40.6579,40.7048,201682.0
2023-08-15 15:00:00,43.41,43.45,43.39,43.43,184358.0,40.7048,40.7423,40.686,40.7235,184358.0
2023-08-15 15:10:00,43.43,43.43,43.35,43.37,165888.0,40.7235,40.7235,40.6485,40.6673,165888.0
2023-08-15 15:20:00,43.36,43.37,43.19,43.2,417927.0,40.6579,40.6673,40.4985,40.5079,417927.0
2023-08-15 15:30:00,43.19,43.29,43.17,43.2,414192.0,40.4985,40.5922,40.4797,40.5079,414192.0
2023-08-15 15:40:00,43.2,43.25,43.18,43.21,644063.0,40.5079,40.5547,40.4891,40.5172,644063.0
2023-08-15 15:50:00,43.21,43.31,43.19,43.21,1740520.0,40.5172,40.611,40.4985,40.5172,1740520.0
2023-08-16 09:30:00,43.02,43.11,42.9,42.91,703869.0,40.3391,40.4235,40.2266,40.2359,703869.0
2023-08-16 09:40:00,42.91,43.14,42.88,43.11,346007.0,40.2359,40.4516,40.2078,40.4235,346007.0
2023-08-16 09:50:00,43.12,43.16,43.02,43.04,192236.0,40.4328,40.4703,40.3391,40.3578,192236.0
2023-08-16 10:00:00,43.04,43.07,42.97,42.98,233901.0,40.3578,40.386,40.2922,40.3016,233901.0
2023-08-16 10:10:00,42.98,43.03,42.88,42.91,479565.0,40.3016,40.3485,40.2078,40.2359,479565.0
2023-08-16 10:20:00,42.91,42.94,42.82,42.86,281459.0,40.2359,40.2641,40.1515,40.189,281459.0
2023-08-16 10:30:00,42.85,42.93,42.84,42.84,225510.0,40.1797,40.2547,40.1703,40.1703,225510.0
2023-08-16 10:40:00,42.84,42.9,42.82,42.85,154586.0,40.1703,40.2266,40.1515,40.1797,154586.0
2023-08-16 10:50:00,42.86,42.93,42.84,42.9,175198.0,40.189,40.2547,40.1703,40.2266,175198.0
2023-08-16 11:00:00,42.9,42.94,42.85,42.92,216908.0,40.2266,40.2641,40.1797,40.2453,216908.0
2023-08-16 11:10:00,42.92,43.01,42.89,42.99,112885.0,40.2453,40.3297,40.2172,40.3109,112885.0
2023-08-16 11:20:00,42.99,43.02,42.95,43.0,90664.0,40.3109,40.3391,40.2734,40.3203,90664.0
2023-08-16 11:30:00,43.0,43.07,42.99,43.02,200472.0,40.3203,40.386,40.3109,40.3391,200472.0
2023-08-16 11:40:00,43.02,43.04,42.92,42.94,119957.0,40.3391,40.3578,40.2453,40.2641,119957.0
2023-08-16 11:50:00,42.93,42.95,42.89,42.93,105352.0,40.2547,40.2734,40.2172,40.2547,105352.0
2023-08-16 12:00:00,42.93,42.99,42.89,42.98,132560.0,40.2547,40.3109,40.2172,40.3016,132560.0
2023-08-16 12:10:00,42.98,42.99,42.93,42.94,172896.0,40.3016,40.3109,40.2547,40.2641,172896.0
2023-08-16 12:20:00,42.94,42.95,42.89,42.93,143770.0,40.2641,40.2734,40.2172,40.2547,143770.0
2023-08-16 12:30:00,42.92,43.02,42.91,43.02,136397.0,40.2453,40.3391,40.2359,40.3391,136397.0
2023-08-16 12:40:00,43.02,43.02,42.94,42.95,116269.0,40.3391,40.3391,40.2641,40.2734,116269.0
2023-08-16 12:50:00,42.95,42.97,42.91,42.96,64359.0,40.2734,40.2922,40.2359,40.2828,64359.0
2023-08-16 13:00:00,42.96,42.97,42.88,42.89,111630.0,40.2828,40.2922,40.2078,40.2172,111630.0
2023-08-16 13:10:00,42.89,42.9,42.85,42.86,182614.0,40.2172,40.2266,40.1797,40.189,182614.0
2023-08-16 13:20:00,42.86,42.9,42.82,42.86,111092.0,40.189,40.2266,40.1515,40.189,111092.0
2023-08-16 13:30:00,42.85,42.9,42.84,42.88,153644.0,40.1797,40.2266,40.1703,40.2078,153644.0
2023-08-16 13:40:00,42.88,42.99,42.84,42.98,144421.0,40.2078,40.3109,40.1703,40.3016,144421.0
2023-08-16 13:50:00,42.98,43.03,42.98,43.01,126890.0,40.3016,40.3485,40.3016,40.3297,126890.0
2023-08-16 14:00:00,43.01,43.02,42.89,42.91,141734.0,40.3297,40.3391,40.2172,40.2359,141734.0
2023-08-16 14:10:00,42.91,42.98,42.86,42.97,101665.0,40.2359,40.3016,40.189,40.2922,101665.0
2023-08-16 14:20:00,42.97,43.02,42.93,42.98,101905.0,40.2922,40.3391,40.2547,40.3016,101905.0
2023-08-16 14:30:00,42.98,43.03,42.97,42.98,93498.0,40.3016,40.3485,40.2922,40.3016,93498.0
2023-08-16 14:40:00,42.97,43.0,42.85,42.87,161065.0,40.2922,40.3203,40.1797,40.1984,161065.0
2023-08-16 14:50:00,42.87,42.87,42.8,42.84,171300.0,40.1984,40.1984,40.1328,40.1703,171300.0
2023-08-16 15:00:00,42.84,42.85,42.74,42.77,335578.0,40.1703,40.1797,40.0765,40.1047,335578.0
2023-08-16 15:10:00,42.77,42.78,42.57,42.62,287585.0,40.1047,40.114,39.9171,39.964,287585.0
2023-08-16 15:20:00,42.61,42.65,42.58,42.63,218293.0,39.9546,39.9921,39.9265,39.9734,218293.0
2023-08-16 15:30:00,42.63,42.76,42.61,42.69,277783.0,39.9734,40.0953,39.9546,40.0296,277783.0
2023-08-16 15:40:00,42.68,42.7,42.62,42.64,519610.0,40.0203,40.039,39.964,39.9828,519610.0
2023-08-16 15:50:00,42.64,42.7,42.59,42.63,1096796.0,39.9828,40.039,39.9359,39.9734,1096796.0
2023-08-17 09:30:00,42.84,43.08,42.83,43.0,469829.0,40.1703,40.3953,40.1609,40.3203,469829.0
2023-08-17 09:40:00,43.01,43.06,42.86,42.86,383290.0,40.3297,40.3766,40.189,40.189,383290.0
2023-08-17 09:50:00,42.86,42.88,42.67,42.7,599680.0,40.189,40.2078,40.0109,40.039,599680.0
2023-08-17 10:00:00,42.68,42.88,42.68,42.84,526088.0,40.0203,40.2078,40.0203,40.1703,526088.0
2023-08-17 10:10:00,42.84,42.85,42.75,42.82,323898.0,40.1703,40.1797,40.0859,40.1515,323898.0
2023-08-17 10:20:00,42.82,42.9,42.75,42.88,210855.0,40.1515,40.2266,40.0859,40.2078,210855.0
2023-08-17 10:30:00,42.88,42.89,42.8,42.84,207436.0,40.2078,40.2172,40.1328,40.1703,207436.0
2023-08-17 10:40:00,42.84,42.89,42.81,42.86,165295.0,40.1703,40.2172,40.1422,40.189,165295.0
2023-08-17 10:50:00,42.87,42.88,42.83,42.84,328532.0,40.1984,40.2078,40.1609,40.1703,328532.0
2023-08-17 11:00:00,42.84,42.89,42.75,42.77,525756.0,40.1703,40.2172,40.0859,40.1047,525756.0
2023-08-17 11:10:00,42.78,42.79,42.67,42.7,321352.0,40.114,40.1234,40.0109,40.039,321352.0
2023-08-17 11:20:00,42.71,42.73,42.58,42.59,288589.0,40.0484,40.0671,39.9265,39.9359,288589.0
2023-08-17 11:30:00,42.59,42.65,42.55,42.56,189158.0,39.9359,39.9921,39.8984,39.9077,189158.0
2023-08-17 11:40:00,42.56,42.62,42.49,42.49,209575.0,39.9077,39.964,39.8421,39.8421,209575.0
2023-08-17 11:50:00,42.48,42.52,42.46,42.5,897254.0,39.8327,39.8702,39.814,39.8515,897254.0
2023-08-17 12:00:00,42.5,42.53,42.45,42.49,151233.0,39.8515,39.8796,39.8046,39.8421,151233.0
2023-08-17 12:10:00,42.5,42.57,42.47,42.55,202673.0,39.8515,39.9171,39.8233,39.8984,202673.0
2023-08-17 12:20:00,42.55,42.61,42.51,42.55,212686.0,39.8984,39.9546,39.8609,39.8984,212686.0
2023-08-17 12:30:00,42.55,42.6,42.47,42.48,242415.0,39.8984,39.9452,39.8233,39.8327,242415.0
2023-08-17 12:40:00,42.48,42.51,42.46,42.5,133755.0,39.8327,39.8609,39.814,39.8515,133755.0
2023-08-17 12:50:00,42.49,42.51,42.46,42.47,213020.0,39.8421,39.8609,39.814,39.8233,213020.0
2023-08-17 13:00:00,42.48,42.52,42.47,42.48,168383.0,39.8327,39.8702,39.8233,39.8327,168383.0
2023-08-17 13:10:00,42.48,42.52,42.45,42.47,306703.0,39.8327,39.8702,39.8046,39.8233,306703.0
2023-08-17 13:20:00,42.47,42.47,42.4,42.41,302741.0,39.8233,39.8233,39.7577,39.7671,302741.0
2023-08-17 13:30:00,42.41,42.43,42.38,42.42,378933.0,39.7671,39.7858,39.739,39.7765,378933.0
2023-08-17 13:40:00,42.42,42.45,42.36,42.41,207236.0,39.7765,39.8046,39.7202,39.7671,207236.0
2023-08-17 13:50:00,42.41,42.46,42.4,42.44,130905.0,39.7671,39.814,39.7577,39.7952,130905.0
2023-08-17 14:00:00,42.45,42.53,42.42,42.51,310337.0,39.8046,39.8796,39.7765,39.8609,310337.0
2023-08-17 14:10:00,42.5,42.51,42.43,42.51,234373.0,39.8515,39.8609,39.7858,39.8609,234373.0
2023-08-17 14:20:00,42.51,42.51,42.44,42.47,147705.0,39.8609,39.8609,39.7952,39.8233,147705.0
2023-08-17 14:30:00,42.47,42.47,42.39,42.42,130330.0,39.8233,39.8233,39.7483,39.7765,130330.0
2023-08-17 14:40:00,42.41,42.42,42.35,42.37,179569.0,39.7671,39.7765,39.7108,39.7296,179569.0
2023-08-17 14:50:00,42.37,42.4,42.25,42.28,259027.0,39.7296,39.7577,39.6171,39.6452,259027.0
2023-08-17 15:00:00,42.27,42.29,42.21,42.21,200231.0,39.6358,39.6546,39.5796,39.5796,200231.0
2023-08-17 15:10:00,42.22,42.22,42.09,42.16,467404.0,39.5889,39.5889,39.467,39.5327,467404.0
2023-08-17 15:20:00,42.16,42.24,42.12,42.23,458901.0,39.5327,39.6077,39.4952,39.5983,458901.0
2023-08-17 15:30:00,42.23,42.33,42.23,42.31,488164.0,39.5983,39.6921,39.5983,39.6733,488164.0
2023-08-17 15:40:00,42.31,42.42,42.29,42.4,473458.0,39.6733,39.7765,39.6546,39.7577,473458.0
2023-08-17 15:50:00,42.41,42.53,42.4,42.44,1361827.0,39.7671,39.8796,39.7577,39.7952,1361827.0
2023-08-18 09:30:00,42.15,42.46,42.11,42.38,1006629.0,39.5233,39.814,39.4858,39.739,1006629.0
2023-08-18 09:40:00,42.38,42.67,42.34,42.67,420114.0,39.739,40.0109,39.7015,40.0109,420114.0
2023-08-18 09:50:00,42.67,42.8,42.63,42.66,1010158.0,40.0109,40.1328,39.9734,40.0015,1010158.0
2023-08-18 10:00:00,42.65,42.65,42.55,42.59,316661.0,39.9921,39.9921,39.8984,39.9359,316661.0
2023-08-18 10:10:00,42.59,42.6,42.38,42.42,379356.0,39.9359,39.9452,39.739,39.7765,379356.0
2023-08-18 10:20:00,42.42,42.5,42.36,42.38,204063.0,39.7765,39.8515,39.7202,39.739,204063.0
2023-08-18 10:30:00,42.38,42.45,42.35,42.41,246505.0,39.739,39.8046,39.7108,39.7671,246505.0
2023-08-18 10:40:00,42.41,42.49,42.4,42.47,207252.0,39.7671,39.8421,39.7577,39.8233,207252.0
2023-08-18 10:50:00,42.47,42.48,42.38,42.45,185987.0,39.8233,39.8327,39.739,39.8046,185987.0
2023-08-18 11:00:00,42.45,42.49,42.42,42.49,165175.0,39.8046,39.8421,39.7765,39.8421,165175.0
2023-08-18 11:10:00,42.48,42.55,42.4,42.46,695878.0,39.8327,39.8984,39.7577,39.814,695878.0
2023-08-18 11:20:00,42.47,42.55,42.45,42.46,103823.0,39.8233,39.8984,39.8046,39.814,103823.0
2023-08-18 11:30:00,42.46,42.51,42.41,42.41,166293.0,39.814,39.8609,39.7671,39.7671,166293.0
2023-08-18 11:40:00,42.41,42.48,42.39,42.45,120331.0,39.7671,39.8327,39.7483,39.8046,120331.0
2023-08-18 11:50:00,42.45,42.49,42.44,42.46,122153.0,39.8046,39.8421,39.7952,39.814,122153.0
2023-08-18 12:00:00,42.47,42.51,42.43,42.44,197949.0,39.8233,39.8609,39.7858,39.7952,197949.0
2023-08-18 12:10:00,42.43,42.46,42.4,42.41,165804.0,39.7858,39.814,39.7577,39.7671,165804.0
2023-08-18 12:20:00,42.41,42.43,42.38,42.4,116507.0,39.7671,39.7858,39.739,39.7577,116507.0
2023-08-18 12:30:00,42.4,42.42,42.37,42.4,117686.0,39.7577,39.7765,39.7296,39.7577,117686.0
2023-08-18 12:40:00,42.4,42.43,42.38,42.39,80465.0,39.7577,39.7858,39.739,39.7483,80465.0
2023-08-18 12:50:00,42.4,42.43,42.37,42.37,84711.0,39.7577,39.7858,39.7296,39.7296,84711.0
2023-08-18 13:00:00,42.37,42.38,42.3,42.3,170603.0,39.7296,39.739,39.6639,39.6639,170603.0
2023-08-18 13:10:00,42.3,42.32,42.25,42.29,119798.0,39.6639,39.6827,39.6171,39.6546,119798.0
2023-08-18 13:20:00,42.29,42.31,42.24,42.3,224536.0,39.6546,39.6733,39.6077,39.6639,224536.0
2023-08-18 13:30:00,42.3,42.35,42.26,42.27,163171.0,39.6639,39.7108,39.6264,39.6358,163171.0
2023-08-18 13:40:00,42.26,42.31,42.25,42.3,83187.0,39.6264,39.6733,39.6171,39.6639,83187.0
2023-08-18 13:50:00,42.3,42.31,42.21,42.26,189275.0,39.6639,39.6733,39.5796,39.6264,189275.0
2023-08-18 14:00:00,42.26,42.3,42.25,42.25,121735.0,39.6264,39.6639,39.6171,39.6171,121735.0
2023-08-18 14:10:00,42.26,42.28,42.22,42.26,116530.0,39.6264,39.6452,39.5889,39.6264,116530.0
2023-08-18 14:20:00,42.26,42.26,42.18,42.23,151914.0,39.6264,39.6264,39.5514,39.5983,151914.0
2023-08-18 14:30:00,42.23,42.26,42.22,42.23,96146.0,39.5983,39.6264,39.5889,39.5983,96146.0
2023-08-18 14:40:00,42.22,42.27,42.21,42.23,111274.0,39.5889,39.6358,39.5796,39.5983,111274.0
2023-08-18 14:50:00,42.22,42.24,42.17,42.18,207644.0,39.5889,39.6077,39.542,39.5514,207644.0
2023-08-18 15:00:00,42.18,42.18,42.09,42.14,297526.0,39.5514,39.5514,39.467,39.5139,297526.0
2023-08-18 15:10:00,42.15,42.17,42.1,42.11,184402.0,39.5233,39.542,39.4764,39.4858,184402.0
2023-08-18 15:20:00,42.11,42.18,42.11,42.18,175044.0,39.4858,39.5514,39.4858,39.5514,175044.0
2023-08-18 15:30:00,42.18,42.21,42.16,42.21,189247.0,39.5514,39.5796,39.5327,39.5796,189247.0
2023-08-18 15:40:00,42.21,42.37,42.21,42.29,389088.0,39.5796,39.7296,39.5796,39.6546,389088.0
2023-08-18 15:50:00,42.3,42.32,42.2,42.26,873439.0,39.6639,39.6827,39.5702,39.6264,873439.0
2023-08-21 09:30:00,42.62,42.76,42.44,42.51,669155.0,39.964,40.0953,39.7952,39.8609,669155.0
2023-08-21 09:40:00,42.52,42.52,42.21,42.37,507114.0,39.8702,39.8702,39.5796,39.7296,507114.0
2023-08-21 09:50:00,42.37,42.41,42.26,42.39,303564.0,39.7296,39.7671,39.6264,39.7483,303564.0
2023-08-21 10:00:00,42.39,42.4,42.26,42.27,283043.0,39.7483,39.7577,39.6264,39.6358,283043.0
2023-08-21 10:10:00,42.27,42.29,42.19,42.26,315819.0,39.6358,39.6546,39.5608,39.6264,315819.0
2023-08-21 10:20:00,42.25,42.29,42.13,42.16,342616.0,39.6171,39.6546,39.5045,39.5327,342616.0
2023-08-21 10:30:00,42.16,42.18,42.1,42.14,251198.0,39.5327,39.5514,39.4764,39.5139,251198.0
2023-08-21 10:40:00,42.14,42.18,42.1,42.17,187494.0,39.5139,39.5514,39.4764,39.542,187494.0
2023-08-21 10:50:00,42.17,42.26,42.12,42.24,154016.0,39.542,39.6264,39.4952,39.6077,154016.0
2023-08-21 11:00:00,42.24,42.25,42.14,42.15,191368.0,39.6077,39.6171,39.5139,39.5233,191368.0
2023-08-21 11:10:00,42.14,42.17,42.11,42.14,178606.0,39.5139,39.542,39.4858,39.5139,178606.0
2023-08-21 11:20:00,42.14,42.16,42.02,42.06,278970.0,39.5139,39.5327,39.4014,39.4389,278970.0
2023-08-21 11:30:00,42.05,42.09,41.95,41.98,354381.0,39.4295,39.467,39.3358,39.3639,354381.0
2023-08-21 11:40:00,41.98,42.02,41.85,41.86,303585.0,39.3639,39.4014,39.242,39.2514,303585.0
2023-08-21 11:50:00,41.85,41.87,41.8,41.85,270493.0,39.242,39.2607,39.1951,39.242,270493.0
2023-08-21 12:00:00,41.85,41.87,41.8,41.84,255465.0,39.242,39.2607,39.1951,39.2326,255465.0
2023-08-21 12:10:00,41.85,41.89,41.81,41.84,225212.0,39.242,39.2795,39.2045,39.2326,225212.0
2023-08-21 12:20:00,41.84,41.87,41.83,41.84,143104.0,39.2326,39.2607,39.2232,39.2326,143104.0
2023-08-21 12:30:00,41.85,41.87,41.82,41.84,255981.0,39.242,39.2607,39.2139,39.2326,255981.0
2023-08-21 12:40:00,41.84,41.85,41.75,41.84,321601.0,39.2326,39.242,39.1482,39.2326,321601.0
2023-08-21 12:50:00,41.84,41.85,41.76,41.78,211021.0,39.2326,39.242,39.1576,39.1763,211021.0
2023-08-21 13:00:00,41.77,41.83,41.77,41.8,190568.0,39.167,39.2232,39.167,39.1951,190568.0
2023-08-21 13:10:00,41.82,41.82,41.67,41.7,289212.0,39.2139,39.2139,39.0732,39.1013,289212.0
2023-08-21 13:20:00,41.69,41.83,41.69,41.82,308388.0,39.092,39.2232,39.092,39.2139,308388.0
2023-08-21 13:30:00,41.82,41.82,41.74,41.75,201891.0,39.2139,39.2139,39.1388,39.1482,201891.0
2023-08-21 13:40:00,41.75,41.8,41.74,41.79,143090.0,39.1482,39.1951,39.1388,39.1857,143090.0
2023-08-21 13:50:00,41.79,41.81,41.75,41.8,167912.0,39.1857,39.2045,39.1482,39.1951,167912.0
2023-08-21 14:00:00,41.8,41.82,41.76,41.76,133071.0,39.1951,39.2139,39.1576,39.1576,133071.0
2023-08-21 14:10:00,41.77,41.82,41.75,41.77,149496.0,39.167,39.2139,39.1482,39.167,149496.0
2023-08-21 14:20:00,41.77,41.8,41.73,41.73,209559.0,39.167,39.1951,39.1295,39.1295,209559.0
2023-08-21 14:30:00,41.73,41.77,41.71,41.76,284436.0,39.1295,39.167,39.1107,39.1576,284436.0
2023-08-21 14:40:00,41.76,41.84,41.75,41.84,377384.0,39.1576,39.2326,39.1482,39.2326,377384.0
2023-08-21 14:50:00,41.84,41.89,41.82,41.88,267701.0,39.2326,39.2795,39.2139,39.2701,267701.0
2023-08-21 15:00:00,41.88,42.0,41.87,41.99,330525.0,39.2701,39.3826,39.2607,39.3733,330525.0
2023-08-21 15:10:00,41.99,42.02,41.97,42.01,212912.0,39.3733,39.4014,39.3545,39.392,212912.0
2023-08-21 15:20:00,42.01,42.08,41.99,42.01,224158.0,39.392,39.4577,39.3733,39.392,224158.0
2023-08-21 15:30:00,42.01,42.06,42.01,42.04,338345.0,39.392,39.4389,39.392,39.4201,338345.0
2023-08-21 15:40:00,42.04,42.12,42.03,42.09,464325.0,39.4201,39.4952,39.4108,39.467,464325.0
2023-08-21 15:50:00,42.09,42.11,42.04,42.07,966363.0,39.467,39.4858,39.4201,39.4483,966363.0
2023-08-22 09:30:00,42.31,42.38,42.05,42.19,682148.0,39.6733,39.739,39.4295,39.5608,682148.0
2023-08-22 09:40:00,42.19,42.22,42.0,42.05,317387.0,39.5608,39.5889,39.3826,39.4295,317387.0
2023-08-22 09:50:00,42.05,42.07,41.97,42.0,330136.0,39.4295,39.4483,39.3545,39.3826,330136.0
2023-08-22 10:00:00,42.0,42.04,41.86,41.87,319255.0,39.3826,39.4201,39.2514,39.2607,319255.0
2023-08-22 10:10:00,41.88,41.93,41.86,41.88,222629.0,39.2701,39.317,39.2514,39.2701,222629.0
2023-08-22 10:20:00,41.87,41.89,41.72,41.73,264887.0,39.2607,39.2795,39.1201,39.1295,264887.0
2023-08-22 10:30:00,41.73,41.74,41.62,41.64,596604.0,39.1295,39.1388,39.0263,39.0451,596604.0
2023-08-22 10:40:00,41.65,41.69,41.6,41.68,384167.0,39.0544,39.092,39.0076,39.0826,384167.0
2023-08-22 10:50:00,41.69,41.7,41.54,41.55,502808.0,39.092,39.1013,38.9513,38.9607,502808.0
2023-08-22 11:00:00,41.55,41.55,41.4,41.44,506148.0,38.9607,38.9607,38.82,38.8575,506148.0
2023-08-22 11:10:00,41.44,41.51,41.41,41.48,303665.0,38.8575,38.9232,38.8294,38.895,303665.0
2023-08-22 11:20:00,41.48,41.49,41.42,41.45,292971.0,38.895,38.9044,38.8388,38.8669,292971.0
2023-08-22 11:30:00,41.46,41.52,41.44,41.46,327431.0,38.8763,38.9326,38.8575,38.8763,327431.0
2023-08-22 11:40:00,41.46,41.47,41.4,41.43,244216.0,38.8763,38.8857,38.82,38.8482,244216.0
2023-08-22 11:50:00,41.43,41.45,41.34,41.37,237099.0,38.8482,38.8669,38.7638,38.7919,237099.0
2023-08-22 12:00:00,41.37,41.45,41.36,41.4,246289.0,38.7919,38.8669,38.7825,38.82,246289.0
2023-08-22 12:10:00,41.41,41.48,41.4,41.47,391319.0,38.8294,38.895,38.82,38.8857,391319.0
2023-08-22 12:20:00,41.47,41.52,41.42,41.5,267322.0,38.8857,38.9326,38.8388,38.9138,267322.0
2023-08-22 12:30:00,41.5,41.57,41.5,41.52,206080.0,38.9138,38.9794,38.9138,38.9326,206080.0
2023-08-22 12:40:00,41.53,41.54,41.42,41.43,365905.0,38.9419,38.9513,38.8388,38.8482,365905.0
2023-08-22 12:50:00,41.44,41.49,41.43,41.46,161079.0,38.8575,38.9044,38.8482,38.8763,161079.0
2023-08-22 13:00:00,41.45,41.46,41.33,41.35,317790.0,38.8669,38.8763,38.7544,38.7731,317790.0
2023-08-22 13:10:00,41.35,41.39,41.33,41.35,242779.0,38.7731,38.8107,38.7544,38.7731,242779.0
2023-08-22 13:20:00,41.36,41.41,41.34,41.37,155972.0,38.7825,38.8294,38.7638,38.7919,155972.0
2023-08-22 13:30:00,41.37,41.38,41.31,41.33,389026.0,38.7919,38.8013,38.7356,38.7544,389026.0
2023-08-22 13:40:00,41.33,41.33,41.28,41.28,254231.0,38.7544,38.7544,38.7075,38.7075,254231.0
2023-08-22 13:50:00,41.29,41.31,41.26,41.27,205533.0,38.7169,38.7356,38.6888,38.6981,205533.0
2023-08-22 14:00:00,41.27,41.27,41.17,41.17,524365.0,38.6981,38.6981,38.6044,38.6044,524365.0
2023-08-22 14:10:00,41.18,41.22,41.14,41.18,508160.0,38.6137,38.6512,38.5762,38.6137,508160.0
2023-08-22 14:20:00,41.18,41.19,41.12,41.13,244470.0,38.6137,38.6231,38.5575,38.5669,244470.0
2023-08-22 14:30:00,41.13,41.2,41.13,41.2,293854.0,38.5669,38.6325,38.5669,38.6325,293854.0
2023-08-22 14:40:00,41.2,41.2,41.08,41.1,350218.0,38.6325,38.6325,38.52,38.5387,350218.0
2023-08-22 14:50:00,41.1,41.11,41.04,41.11,290757.0,38.5387,38.5481,38.4825,38.5481,290757.0
2023-08-22 15:00:00,41.11,41.23,41.1,41.16,319119.0,38.5481,38.6606,38.5387,38.595,319119.0
2023-08-22 15:10:00,41.15,41.23,41.15,41.19,321772.0,38.5856,38.6606,38.5856,38.6231,321772.0
2023-08-22 15:20:00,41.19,41.19,41.08,41.11,344977.0,38.6231,38.6231,38.52,38.5481,344977.0
2023-08-22 15:30:00,41.1,41.11,40.99,41.03,642129.0,38.5387,38.5481,38.4356,38.4731,642129.0
2023-08-22 15:40:00,41.03,41.08,40.98,41.01,636064.0,38.4731,38.52,38.4262,38.4543,636064.0
2023-08-22 15:50:00,41.0,41.11,40.97,41.03,2090764.0,38.445,38.5481,38.4168,38.4731,2090764.0
2023-08-23 09:30:00,41.06,41.1,40.76,40.95,1461631.0,38.5012,38.5387,38.2199,38.3981,1461631.0
2023-08-23 09:40:00,40.96,41.14,40.95,40.98,507152.0,38.4074,38.5762,38.3981,38.4262,507152.0
2023-08-23 09:50:00,40.98,41.05,40.9,41.05,677398.0,38.4262,38.4918,38.3512,38.4918,677398.0
2023-08-23 10:00:00,41.05,41.06,40.92,40.94,353727.0,38.4918,38.5012,38.3699,38.3887,353727.0
2023-08-23 10:10:00,40.93,40.97,40.86,40.88,371720.0,38.3793,38.4168,38.3137,38.3324,371720.0
2023-08-23 10:20:00,40.88,40.91,40.84,40.89,401225.0,38.3324,38.3606,38.2949,38.3418,401225.0
2023-08-23 10:30:00,40.89,40.92,40.83,40.87,342727.0,38.3418,38.3699,38.2856,38.3231,342727.0
2023-08-23 10:40:00,40.87,40.98,40.85,40.98,207392.0,38.3231,38.4262,38.3043,38.4262,207392.0
2023-08-23 10:50:00,40.97,41.05,40.92,41.04,626777.0,38.4168,38.4918,38.3699,38.4825,626777.0
2023-08-23 11:00:00,41.05,41.16,41.02,41.16,355352.0,38.4918,38.595,38.4637,38.595,355352.0
2023-08-23 11:10:00,41.15,41.23,41.09,41.1,365481.0,38.5856,38.6606,38.5293,38.5387,365481.0
2023-08-23 11:20:00,41.09,41.17,41.07,41.13,385111.0,38.5293,38.6044,38.5106,38.5669,385111.0
2023-08-23 11:30:00,41.13,41.2,41.12,41.2,304571.0,38.5669,38.6325,38.5575,38.6325,304571.0
2023-08-23 11:40:00,41.2,41.21,41.15,41.2,271509.0,38.6325,38.6419,38.5856,38.6325,271509.0
2023-08-23 11:50:00,41.2,41.2,41.14,41.15,306580.0,38.6325,38.6325,38.5762,38.5856,306580.0
2023-08-23 12:00:00,41.15,41.17,41.12,41.12,166685.0,38.5856,38.6044,38.5575,38.5575,166685.0
2023-08-23 12:10:00,41.12,41.16,41.11,41.12,166121.0,38.5575,38.595,38.5481,38.5575,166121.0
2023-08-23 12:20:00,41.12,41.14,41.07,41.11,253175.0,38.5575,38.5762,38.5106,38.5481,253175.0
2023-08-23 12:30:00,41.1,41.13,41.06,41.09,524069.0,38.5387,38.5669,38.5012,38.5293,524069.0
2023-08-23 12:40:00,41.1,41.11,41.06,41.07,167600.0,38.5387,38.5481,38.5012,38.5106,167600.0
2023-08-23 12:50:00,41.07,41.08,41.01,41.02,153338.0,38.5106,38.52,38.4543,38.4637,153338.0
2023-08-23 13:00:00,41.02,41.05,41.01,41.02,141231.0,38.4637,38.4918,38.4543,38.4637,141231.0
2023-08-23 13:10:00,41.02,41.07,41.01,41.05,214634.0,38.4637,38.5106,38.4543,38.4918,214634.0
2023-08-23 13:20:00,41.05,41.08,41.05,41.07,225855.0,38.4918,38.52,38.4918,38.5106,225855.0
2023-08-23 13:30:00,41.07,41.12,41.07,41.1,155294.0,38.5106,38.5575,38.5106,38.5387,155294.0
2023-08-23 13:40:00,41.09,41.11,41.08,41.09,104793.0,38.5293,38.5481,38.52,38.5293,104793.0
2023-08-23 13:50:00,41.09,41.11,41.07,41.09,116096.0,38.5293,38.5481,38.5106,38.5293,116096.0
2023-08-23 14:00:00,41.09,41.12,41.03,41.04,203120.0,38.5293,38.5575,38.4731,38.4825,203120.0
2023-08-23 14:10:00,41.04,41.05,41.0,41.02,138186.0,38.4825,38.4918,38.445,38.4637,138186.0
2023-08-23 14:20:00,41.03,41.04,41.0,41.02,188878.0,38.4731,38.4825,38.445,38.4637,188878.0
2023-08-23 14:30:00,41.02,41.03,41.0,41.02,178717.0,38.4637,38.4731,38.445,38.4637,178717.0
2023-08-23 14:40:00,41.02,41.08,41.01,41.07,192002.0,38.4637,38.52,38.4543,38.5106,192002.0
2023-08-23 14:50:00,41.06,41.07,41.02,41.05,246903.0,38.5012,38.5106,38.4637,38.4918,246903.0
2023-08-23 15:00:00,41.04,41.06,40.97,41.01,346311.0,38.4825,38.5012,38.4168,38.4543,346311.0
2023-08-23 15:10:00,41.02,41.03,40.99,41.0,150506.0,38.4637,38.4731,38.4356,38.445,150506.0
2023-08-23 15:20:00,40.99,41.02,40.96,41.0,239267.0,38.4356,38.4637,38.4074,38.445,239267.0
2023-08-23 15:30:00,40.99,41.06,40.98,41.04,216016.0,38.4356,38.5012,38.4262,38.4825,216016.0
2023-08-23 15:40:00,41.04,41.13,41.03,41.11,323798.0,38.4825,38.5669,38.4731,38.5481,323798.0
2023-08-23 15:50:00,41.1,41.12,41.02,41.08,1092140.0,38.5387,38.5575,38.4637,38.52,1092140.0
2023-08-24 09:30:00,41.02,41.32,41.02,41.17,521910.0,38.4637,38.745,38.4637,38.6044,521910.0
2023-08-24 09:40:00,41.17,41.42,41.09,41.42,315301.0,38.6044,38.8388,38.5293,38.8388,315301.0
2023-08-24 09:50:00,41.41,41.66,41.39,41.63,413501.0,38.8294,39.0638,38.8107,39.0357,413501.0
2023-08-24 10:00:00,41.63,41.67,41.43,41.45,298897.0,39.0357,39.0732,38.8482,38.8669,298897.0
2023-08-24 10:10:00,41.44,41.45,41.28,41.38,256942.0,38.8575,38.8669,38.7075,38.8013,256942.0
2023-08-24 10:20:00,41.38,41.43,41.34,41.38,256899.0,38.8013,38.8482,38.7638,38.8013,256899.0
2023-08-24 10:30:00,41.39,41.41,41.31,41.4,206861.0,38.8107,38.8294,38.7356,38.82,206861.0
2023-08-24 10:40:00,41.4,41.42,41.28,41.3,163758.0,38.82,38.8388,38.7075,38.7263,163758.0
2023-08-24 10:50:00,41.29,41.38,41.21,41.22,214694.0,38.7169,38.8013,38.6419,38.6512,214694.0
2023-08-24 11:00:00,41.22,41.23,41.14,41.16,363791.0,38.6512,38.6606,38.5762,38.595,363791.0
2023-08-24 11:10:00,41.16,41.18,41.06,41.08,322932.0,38.595,38.6137,38.5012,38.52,322932.0
2023-08-24 11:20:00,41.07,41.14,41.07,41.13,227980.0,38.5106,38.5762,38.5106,38.5669,227980.0
2023-08-24 11:30:00,41.13,41.13,41.05,41.06,215214.0,38.5669,38.5669,38.4918,38.5012,215214.0
2023-08-24 11:40:00,41.06,41.1,40.98,41.01,323004.0,38.5012,38.5387,38.4262,38.4543,323004.0
2023-08-24 11:50:00,41.0,41.07,40.92,40.94,257546.0,38.445,38.5106,38.3699,38.3887,257546.0
2023-08-24 12:00:00,40.95,41.02,40.94,40.96,274187.0,38.3981,38.4637,38.3887,38.4074,274187.0
2023-08-24 12:10:00,40.96,41.0,40.93,40.94,200404.0,38.4074,38.445,38.3793,38.3887,200404.0
2023-08-24 12:20:00,40.94,40.99,40.89,40.9,207255.0,38.3887,38.4356,38.3418,38.3512,207255.0
2023-08-24 12:30:00,40.9,40.95,40.86,40.89,268308.0,38.3512,38.3981,38.3137,38.3418,268308.0
2023-08-24 12:40:00,40.89,40.96,40.88,40.95,143475.0,38.3418,38.4074,38.3324,38.3981,143475.0
2023-08-24 12:50:00,40.95,40.99,40.88,40.89,132989.0,38.3981,38.4356,38.3324,38.3418,132989.0
2023-08-24 13:00:00,40.9,40.92,40.87,40.92,92680.0,38.3512,38.3699,38.3231,38.3699,92680.0
2023-08-24 13:10:00,40.91,40.93,40.79,40.8,224539.0,38.3606,38.3793,38.248,38.2574,224539.0
2023-08-24 13:20:00,40.8,40.81,40.75,40.78,236860.0,38.2574,38.2668,38.2105,38.2387,236860.0
2023-08-24 13:30:00,40.78,40.82,40.76,40.82,180850.0,38.2387,38.2762,38.2199,38.2762,180850.0
2023-08-24 13:40:00,40.82,40.87,40.78,40.85,215821.0,38.2762,38.3231,38.2387,38.3043,215821.0
2023-08-24 13:50:00,40.85,40.93,40.85,40.89,169875.0,38.3043,38.3793,38.3043,38.3418,169875.0
2023-08-24 14:00:00,40.89,40.9,40.77,40.79,151528.0,38.3418,38.3512,38.2293,38.248,151528.0
2023-08-24 14:10:00,40.8,40.8,40.72,40.72,294830.0,38.2574,38.2574,38.1824,38.1824,294830.0
2023-08-24 14:20:00,40.73,40.76,40.72,40.76,130267.0,38.1918,38.2199,38.1824,38.2199,130267.0
2023-08-24 14:30:00,40.76,40.81,40.74,40.81,185941.0,38.2199,38.2668,38.2012,38.2668,185941.0
2023-08-24 14:40:00,40.8,40.87,40.8,40.84,153125.0,38.2574,38.3231,38.2574,38.2949,153125.0
2023-08-24 14:50:00,40.84,40.95,40.84,40.95,213299.0,38.2949,38.3981,38.2949,38.3981,213299.0
2023-08-24 15:00:00,40.95,40.99,40.92,40.98,158123.0,38.3981,38.4356,38.3699,38.4262,158123.0
2023-08-24 15:10:00,40.98,41.02,40.95,41.0,160433.0,38.4262,38.4637,38.3981,38.445,160433.0
2023-08-24 15:20:00,41.0,41.06,40.99,41.05,177221.0,38.445,38.5012,38.4356,38.4918,177221.0
2023-08-24 15:30:00,41.05,41.15,41.05,41.11,295961.0,38.4918,38.5856,38.4918,38.5481,295961.0
2023-08-24 15:40:00,41.11,41.14,40.99,41.07,488325.0,38.5481,38.5762,38.4356,38.5106,488325.0
2023-08-24 15:50:00,41.08,41.14,41.01,41.09,1368738.0,38.52,38.5762,38.4543,38.5293,1368738.0
2023-08-25 09:30:00,41.26,41.66,41.18,41.39,820388.0,38.6888,39.0638,38.6137,38.8107,820388.0
2023-08-25 09:40:00,41.38,41.39,41.13,41.16,484174.0,38.8013,38.8107,38.5669,38.595,484174.0
2023-08-25 09:50:00,41.16,41.18,40.95,41.08,335938.0,38.595,38.6137,38.3981,38.52,335938.0
2023-08-25 10:00:00,41.09,41.15,40.9,40.96,376945.0,38.5293,38.5856,38.3512,38.4074,376945.0
2023-08-25 10:10:00,40.96,41.23,40.94,41.04,482311.0,38.4074,38.6606,38.3887,38.4825,482311.0
2023-08-25 10:20:00,41.04,41.05,40.82,40.89,442737.0,38.4825,38.4918,38.2762,38.3418,442737.0
2023-08-25 10:30:00,40.88,40.89,40.78,40.84,240078.0,38.3324,38.3418,38.2387,38.2949,240078.0
2023-08-25 10:40:00,40.84,40.92,40.83,40.92,394639.0,38.2949,38.3699,38.2856,38.3699,394639.0
2023-08-25 10:50:00,40.92,40.98,40.8,40.8,425549.0,38.3699,38.4262,38.2574,38.2574,425549.0
2023-08-25 11:00:00,40.81,41.07,40.8,41.05,338250.0,38.2668,38.5106,38.2574,38.4918,338250.0
2023-08-25 11:10:00,41.05,41.1,40.97,41.02,205511.0,38.4918,38.5387,38.4168,38.4637,205511.0
2023-08-25 11:20:00,41.03,41.17,41.0,41.16,240670.0,38.4731,38.6044,38.445,38.595,240670.0
2023-08-25 11:30:00,41.17,41.26,41.1,41.19,449622.0,38.6044,38.6888,38.5387,38.6231,449622.0
2023-08-25 11:40:00,41.19,41.21,41.05,41.07,277224.0,38.6231,38.6419,38.4918,38.5106,277224.0
2023-08-25 11:50:00,41.07,41.09,40.94,40.98,250665.0,38.5106,38.5293,38.3887,38.4262,250665.0
2023-08-25 12:00:00,40.98,41.04,40.97,41.01,163986.0,38.4262,38.4825,38.4168,38.4543,163986.0
2023-08-25 12:10:00,41.01,41.03,40.94,41.0,218343.0,38.4543,38.4731,38.3887,38.445,218343.0
2023-08-25 12:20:00,41.0,41.14,40.96,41.12,255399.0,38.445,38.5762,38.4074,38.5575,255399.0
2023-08-25 12:30:00,41.12,41.19,41.1,41.14,188629.0,38.5575,38.6231,38.5387,38.5762,188629.0
2023-08-25 12:40:00,41.15,41.15,41.08,41.1,108101.0,38.5856,38.5856,38.52,38.5387,108101.0
2023-08-25 12:50:00,41.1,41.12,41.03,41.11,141243.0,38.5387,38.5575,38.4731,38.5481,141243.0
2023-08-25 13:00:00,41.11,41.11,41.03,41.04,164342.0,38.5481,38.5481,38.4731,38.4825,164342.0
2023-08-25 13:10:00,41.04,41.12,41.01,41.04,183131.0,38.4825,38.5575,38.4543,38.4825,183131.0
2023-08-25 13:20:00,41.05,41.05,40.93,40.99,219370.0,38.4918,38.4918,38.3793,38.4356,219370.0
2023-08-25 13:30:00,40.99,41.0,40.89,40.91,165848.0,38.4356,38.445,38.3418,38.3606,165848.0
2023-08-25 13:40:00,40.91,40.95,40.87,40.91,210865.0,38.3606,38.3981,38.3231,38.3606,210865.0
2023-08-25 13:50:00,40.91,41.0,40.88,41.0,224784.0,38.3606,38.445,38.3324,38.445,224784.0
2023-08-25 14:00:00,41.0,41.05,40.99,41.04,198789.0,38.445,38.4918,38.4356,38.4825,198789.0
2023-08-25 14:10:00,41.04,41.08,40.99,41.08,306587.0,38.4825,38.52,38.4356,38.52,306587.0
2023-08-25 14:20:00,41.08,41.15,41.05,41.14,295278.0,38.52,38.5856,38.4918,38.5762,295278.0
2023-08-25 14:30:00,41.14,41.21,41.13,41.16,214396.0,38.5762,38.6419,38.5669,38.595,214396.0
2023-08-25 14:40:00,41.17,41.23,41.16,41.22,360878.0,38.6044,38.6606,38.595,38.6512,360878.0
2023-08-25 14:50:00,41.22,41.33,41.2,41.33,285858.0,38.6512,38.7544,38.6325,38.7544,285858.0
2023-08-25 15:00:00,41.33,41.38,41.3,41.37,306747.0,38.7544,38.8013,38.7263,38.7919,306747.0
2023-08-25 15:10:00,41.38,41.38,41.3,41.32,265797.0,38.8013,38.8013,38.7263,38.745,265797.0
2023-08-25 15:20:00,41.32,41.37,41.31,41.33,284541.0,38.745,38.7919,38.7356,38.7544,284541.0
2023-08-25 15:30:00,41.33,41.4,41.31,41.36,376791.0,38.7544,38.82,38.7356,38.7825,376791.0
2023-08-25 15:40:00,41.36,41.37,41.21,41.22,403857.0,38.7825,38.7919,38.6419,38.6512,403857.0
2023-08-25 15:50:00,41.21,41.26,41.18,41.25,1078033.0,38.6419,38.6888,38.6137,38.6794,1078033.0
2023-08-28 09:30:00,41.48,41.58,41.28,41.45,494364.0,38.895,38.9888,38.7075,38.8669,494364.0
2023-08-28 09:40:00,41.46,41.63,41.41,41.63,316424.0,38.8763,39.0357,38.8294,39.0357,316424.0
2023-08-28 09:50:00,41.63,41.79,41.61,41.78,341191.0,39.0357,39.1857,39.0169,39.1763,341191.0
2023-08-28 10:00:00,41.78,41.82,41.71,41.81,378168.0,39.1763,39.2139,39.1107,39.2045,378168.0
2023-08-28 10:10:00,41.81,41.86,41.6,41.66,423125.0,39.2045,39.2514,39.0076,39.0638,423125.0
2023-08-28 10:20:00,41.67,41.74,41.61,41.73,243808.0,39.0732,39.1388,39.0169,39.1295,243808.0
2023-08-28 10:30:00,41.73,41.78,41.7,41.71,155421.0,39.1295,39.1763,39.1013,39.1107,155421.0
2023-08-28 10:40:00,41.7,41.73,41.62,41.62,207320.0,39.1013,39.1295,39.0263,39.0263,207320.0
2023-08-28 10:50:00,41.63,41.65,41.49,41.57,252752.0,39.0357,39.0544,38.9044,38.9794,252752.0
2023-08-28 11:00:00,41.57,41.57,41.43,41.46,206213.0,38.9794,38.9794,38.8482,38.8763,206213.0
2023-08-28 11:10:00,41.45,41.47,41.42,41.46,116182.0,38.8669,38.8857,38.8388,38.8763,116182.0
2023-08-28 11:20:00,41.46,41.5,41.41,41.46,146518.0,38.8763,38.9138,38.8294,38.8763,146518.0
2023-08-28 11:30:00,41.45,41.46,41.37,41.43,247507.0,38.8669,38.8763,38.7919,38.8482,247507.0
2023-08-28 11:40:00,41.43,41.45,41.35,41.37,168772.0,38.8482,38.8669,38.7731,38.7919,168772.0
2023-08-28 11:50:00,41.37,41.43,41.34,41.39,135211.0,38.7919,38.8482,38.7638,38.8107,135211.0
2023-08-28 12:00:00,41.38,41.42,41.37,41.39,97829.0,38.8013,38.8388,38.7919,38.8107,97829.0
2023-08-28 12:10:00,41.39,41.44,41.36,41.38,162516.0,38.8107,38.8575,38.7825,38.8013,162516.0
2023-08-28 12:20:00,41.38,41.42,41.34,41.39,170335.0,38.8013,38.8388,38.7638,38.8107,170335.0
2023-08-28 12:30:00,41.38,41.39,41.33,41.34,159561.0,38.8013,38.8107,38.7544,38.7638,159561.0
2023-08-28 12:40:00,41.34,41.44,41.33,41.43,158147.0,38.7638,38.8575,38.7544,38.8482,158147.0
2023-08-28 12:50:00,41.43,41.5,41.42,41.48,175843.0,38.8482,38.9138,38.8388,38.895,175843.0
2023-08-28 13:00:00,41.48,41.49,41.43,41.44,362004.0,38.895,38.9044,38.8482,38.8575,362004.0
2023-08-28 13:10:00,41.44,41.48,41.42,41.44,256415.0,38.8575,38.895,38.8388,38.8575,256415.0
2023-08-28 13:20:00,41.44,41.48,41.43,41.45,119878.0,38.8575,38.895,38.8482,38.8669,119878.0
2023-08-28 13:30:00,41.45,41.47,41.39,41.4,168676.0,38.8669,38.8857,38.8107,38.82,168676.0
2023-08-28 13:40:00,41.4,41.43,41.36,41.37,92503.0,38.82,38.8482,38.7825,38.7919,92503.0
2023-08-28 13:50:00,41.37,41.39,41.25,41.28,151141.0,38.7919,38.8107,38.6794,38.7075,151141.0
2023-08-28 14:00:00,41.27,41.27,41.22,41.25,308454.0,38.6981,38.6981,38.6512,38.6794,308454.0
2023-08-28 14:10:00,41.25,41.25,41.19,41.22,172458.0,38.6794,38.6794,38.6231,38.6512,172458.0
2023-08-28 14:20:00,41.22,41.26,41.2,41.21,170256.0,38.6512,38.6888,38.6325,38.6419,170256.0
2023-08-28 14:30:00,41.21,41.26,41.17,41.19,224891.0,38.6419,38.6888,38.6044,38.6231,224891.0
2023-08-28 14:40:00,41.2,41.22,41.17,41.19,146419.0,38.6325,38.6512,38.6044,38.6231,146419.0
2023-08-28 14:50:00,41.19,41.22,41.17,41.21,217614.0,38.6231,38.6512,38.6044,38.6419,217614.0
2023-08-28 15:00:00,41.21,41.24,41.17,41.22,253006.0,38.6419,38.67,38.6044,38.6512,253006.0
2023-08-28 15:10:00,41.22,41.22,41.17,41.2,228152.0,38.6512,38.6512,38.6044,38.6325,228152.0
2023-08-28 15:20:00,41.2,41.2,41.15,41.16,293721.0,38.6325,38.6325,38.5856,38.595,293721.0
2023-08-28 15:30:00,41.17,41.21,41.15,41.19,278261.0,38.6044,38.6419,38.5856,38.6231,278261.0
2023-08-28 15:40:00,41.19,41.32,41.16,41.28,687073.0,38.6231,38.745,38.595,38.7075,687073.0
2023-08-28 15:50:00,41.28,41.34,41.26,41.32,1180025.0,38.7075,38.7638,38.6888,38.745,1180025.0
2023-08-29 09:30:00,41.29,41.45,41.26,41.44,465947.0,38.7169,38.8669,38.6888,38.8575,465947.0
2023-08-29 09:40:00,41.45,41.6,41.44,41.55,409785.0,38.8669,39.0076,38.8575,38.9607,409785.0
2023-08-29 09:50:00,41.56,41.56,41.46,41.51,311478.0,38.9701,38.9701,38.8763,38.9232,311478.0
2023-08-29 10:00:00,41.51,41.6,41.48,41.5,319924.0,38.9232,39.0076,38.895,38.9138,319924.0
2023-08-29 10:10:00,41.5,41.54,41.44,41.5,167264.0,38.9138,38.9513,38.8575,38.9138,167264.0
2023-08-29 10:20:00,41.5,41.57,41.47,41.48,286889.0,38.9138,38.9794,38.8857,38.895,286889.0
2023-08-29 10:30:00,41.48,41.6,41.48,41.51,345859.0,38.895,39.0076,38.895,38.9232,345859.0
2023-08-29 10:40:00,41.51,41.52,41.38,41.42,279288.0,38.9232,38.9326,38.8013,38.8388,279288.0
2023-08-29 10:50:00,41.41,41.47,41.34,41.39,222833.0,38.8294,38.8857,38.7638,38.8107,222833.0
2023-08-29 11:00:00,41.38,41.45,41.32,41.45,183152.0,38.8013,38.8669,38.745,38.8669,183152.0
2023-08-29 11:10:00,41.45,41.51,41.41,41.48,193094.0,38.8669,38.9232,38.8294,38.895,193094.0
2023-08-29 11:20:00,41.48,41.59,41.48,41.57,275876.0,38.895,38.9982,38.895,38.9794,275876.0
2023-08-29 11:30:00,41.57,41.67,41.55,41.65,250340.0,38.9794,39.0732,38.9607,39.0544,250340.0
2023-08-29 11:40:00,41.65,41.72,41.62,41.64,223982.0,39.0544,39.1201,39.0263,39.0451,223982.0
2023-08-29 11:50:00,41.64,41.71,41.63,41.69,151172.0,39.0451,39.1107,39.0357,39.092,151172.0
2023-08-29 12:00:00,41.69,41.76,41.66,41.71,234130.0,39.092,39.1576,39.0638,39.1107,234130.0
2023-08-29 12:10:00,41.71,41.76,41.71,41.75,145510.0,39.1107,39.1576,39.1107,39.1482,145510.0
2023-08-29 12:20:00,41.75,41.77,41.72,41.73,121053.0,39.1482,39.167,39.1201,39.1295,121053.0
2023-08-29 12:30:00,41.73,41.74,41.67,41.68,241349.0,39.1295,39.1388,39.0732,39.0826,241349.0
2023-08-29 12:40:00,41.68,41.68,41.59,41.64,214033.0,39.0826,39.0826,38.9982,39.0451,214033.0
2023-08-29 12:50:00,41.64,41.64,41.6,41.63,170027.0,39.0451,39.0451,39.0076,39.0357,170027.0
2023-08-29 13:00:00,41.63,41.66,41.6,41.66,104936.0,39.0357,39.0638,39.0076,39.0638,104936.0
2023-08-29 13:10:00,41.66,41.69,41.62,41.66,90382.0,39.0638,39.092,39.0263,39.0638,90382.0
2023-08-29 13:20:00,41.66,41.71,41.66,41.71,84364.0,39.0638,39.1107,39.0638,39.1107,84364.0
2023-08-29 13:30:00,41.7,41.71,41.64,41.71,111655.0,39.1013,39.1107,39.0451,39.1107,111655.0
2023-08-29 13:40:00,41.71,41.73,41.69,41.73,93272.0,39.1107,39.1295,39.092,39.1295,93272.0
2023-08-29 13:50:00,41.73,41.73,41.61,41.64,201110.0,39.1295,39.1295,39.0169,39.0451,201110.0
2023-08-29 14:00:00,41.64,41.65,41.59,41.65,155336.0,39.0451,39.0544,38.9982,39.0544,155336.0
2023-08-29 14:10:00,41.65,41.65,41.55,41.59,187409.0,39.0544,39.0544,38.9607,38.9982,187409.0
2023-08-29 14:20:00,41.59,41.62,41.51,41.53,167167.0,38.9982,39.0263,38.9232,38.9419,167167.0
2023-08-29 14:30:00,41.52,41.59,41.52,41.54,144607.0,38.9326,38.9982,38.9326,38.9513,144607.0
2023-08-29 14:40:00,41.54,41.6,41.54,41.57,216255.0,38.9513,39.0076,38.9513,38.9794,216255.0
2023-08-29 14:50:00,41.57,41.57,41.53,41.55,196543.0,38.9794,38.9794,38.9419,38.9607,196543.0
2023-08-29 15:00:00,41.56,41.56,41.48,41.48,239679.0,38.9701,38.9701,38.895,38.895,239679.0
2023-08-29 15:10:00,41.48,41.56,41.46,41.55,244700.0,38.895,38.9701,38.8763,38.9607,244700.0
2023-08-29 15:20:00,41.55,41.63,41.53,41.61,186416.0,38.9607,39.0357,38.9419,39.0169,186416.0
2023-08-29 15:30:00,41.61,41.62,41.58,41.59,185188.0,39.0169,39.0263,38.9888,38.9982,185188.0
2023-08-29 15:40:00,41.6,41.69,41.59,41.65,288397.0,39.0076,39.092,38.9982,39.0544,288397.0
2023-08-29 15:50:00,41.65,41.74,41.64,41.72,1282819.0,39.0544,39.1388,39.0451,39.1201,1282819.0
2023-08-30 09:30:00,41.69,41.81,41.57,41.69,706992.0,39.092,39.2045,38.9794,39.092,706992.0
2023-08-30 09:40:00,41.71,41.81,41.64,41.8,365648.0,39.1107,39.2045,39.0451,39.1951,365648.0
2023-08-30 09:50:00,41.8,41.84,41.75,41.82,208106.0,39.1951,39.2326,39.1482,39.2139,208106.0
2023-08-30 10:00:00,41.82,41.83,41.67,41.68,261868.0,39.2139,39.2232,39.0732,39.0826,261868.0
2023-08-30 10:10:00,41.67,41.69,41.56,41.57,231355.0,39.0732,39.092,38.9701,38.9794,231355.0
2023-08-30 10:20:00,41.57,41.57,41.42,41.46,386887.0,38.9794,38.9794,38.8388,38.8763,386887.0
2023-08-30 10:30:00,41.46,41.52,41.43,41.47,208579.0,38.8763,38.9326,38.8482,38.8857,208579.0
2023-08-30 10:40:00,41.48,41.54,41.45,41.53,160778.0,38.895,38.9513,38.8669,38.9419,160778.0
2023-08-30 10:50:00,41.52,41.61,41.5,41.58,157212.0,38.9326,39.0169,38.9138,38.9888,157212.0
2023-08-30 11:00:00,41.58,41.6,41.53,41.55,135941.0,38.9888,39.0076,38.9419,38.9607,135941.0
2023-08-30 11:10:00,41.56,41.58,41.5,41.51,216856.0,38.9701,38.9888,38.9138,38.9232,216856.0
2023-08-30 11:20:00,41.51,41.55,41.47,41.55,324004.0,38.9232,38.9607,38.8857,38.9607,324004.0
2023-08-30 11:30:00,41.55,41.57,41.52,41.53,201453.0,38.9607,38.9794,38.9326,38.9419,201453.0
2023-08-30 11:40:00,41.54,41.57,41.47,41.48,242564.0,38.9513,38.9794,38.8857,38.895,242564.0
2023-08-30 11:50:00,41.48,41.56,41.46,41.53,186817.0,38.895,38.9701,38.8763,38.9419,186817.0
2023-08-30 12:00:00,41.54,41.56,41.52,41.54,184687.0,38.9513,38.9701,38.9326,38.9513,184687.0
2023-08-30 12:10:00,41.54,41.57,41.5,41.53,160633.0,38.9513,38.9794,38.9138,38.9419,160633.0
2023-08-30 12:20:00,41.52,41.59,41.5,41.58,135662.0,38.9326,38.9982,38.9138,38.9888,135662.0
2023-08-30 12:30:00,41.59,41.59,41.54,41.54,97003.0,38.9982,38.9982,38.9513,38.9513,97003.0
2023-08-30 12:40:00,41.55,41.59,41.53,41.55,116695.0,38.9607,38.9982,38.9419,38.9607,116695.0
2023-08-30 12:50:00,41.55,41.57,41.51,41.54,166679.0,38.9607,38.9794,38.9232,38.9513,166679.0
2023-08-30 13:00:00,41.54,41.55,41.51,41.54,105753.0,38.9513,38.9607,38.9232,38.9513,105753.0
2023-08-30 13:10:00,41.54,41.55,41.5,41.53,139985.0,38.9513,38.9607,38.9138,38.9419,139985.0
2023-08-30 13:20:00,41.52,41.56,41.52,41.54,117917.0,38.9326,38.9701,38.9326,38.9513,117917.0
2023-08-30 13:30:00,41.55,41.58,41.53,41.55,164908.0,38.9607,38.9888,38.9419,38.9607,164908.0
2023-08-30 13:40:00,41.56,41.56,41.5,41.54,437316.0,38.9701,38.9701,38.9138,38.9513,437316.0
2023-08-30 13:50:00,41.53,41.54,41.45,41.5,199577.0,38.9419,38.9513,38.8669,38.9138,199577.0
2023-08-30 14:00:00,41.5,41.51,41.48,41.49,176721.0,38.9138,38.9232,38.895,38.9044,176721.0
2023-08-30 14:10:00,41.49,41.54,41.48,41.5,105783.0,38.9044,38.9513,38.895,38.9138,105783.0
2023-08-30 14:20:00,41.5,41.5,41.44,41.45,173080.0,38.9138,38.9138,38.8575,38.8669,173080.0
2023-08-30 14:30:00,41.45,41.47,41.42,41.46,184768.0,38.8669,38.8857,38.8388,38.8763,184768.0
2023-08-30 14:40:00,41.46,41.49,41.45,41.47,135177.0,38.8763,38.9044,38.8669,38.8857,135177.0
2023-08-30 14:50:00,41.47,41.48,41.43,41.47,179531.0,38.8857,38.895,38.8482,38.8857,179531.0
2023-08-30 15:00:00,41.47,41.48,41.45,41.48,150057.0,38.8857,38.895,38.8669,38.895,150057.0
2023-08-30 15:10:00,41.48,41.49,41.41,41.41,213367.0,38.895,38.9044,38.8294,38.8294,213367.0
2023-08-30 15:20:00,41.41,41.45,41.41,41.45,188994.0,38.8294,38.8669,38.8294,38.8669,188994.0
2023-08-30 15:30:00,41.45,41.48,41.39,41.4,251289.0,38.8669,38.895,38.8107,38.82,251289.0
2023-08-30 15:40:00,41.4,41.41,41.37,41.38,408345.0,38.82,38.8294,38.7919,38.8013,408345.0
2023-08-30 15:50:00,41.38,41.39,41.34,41.37,1315477.0,38.8013,38.8107,38.7638,38.7919,1315477.0
2023-08-31 09:30:00,41.56,41.68,41.32,41.56,825955.0,38.9701,39.0826,38.745,38.9701,825955.0
2023-08-31 09:40:00,41.55,41.61,41.39,41.54,363996.0,38.9607,39.0169,38.8107,38.9513,363996.0
2023-08-31 09:50:00,41.54,41.56,41.51,41.53,311953.0,38.9513,38.9701,38.9232,38.9419,311953.0
2023-08-31 10:00:00,41.52,41.53,41.4,41.41,362604.0,38.9326,38.9419,38.82,38.8294,362604.0
2023-08-31 10:10:00,41.41,41.45,41.38,41.39,285036.0,38.8294,38.8669,38.8013,38.8107,285036.0
2023-08-31 10:20:00,41.39,41.42,41.36,41.4,185385.0,38.8107,38.8388,38.7825,38.82,185385.0
2023-08-31 10:30:00,41.4,41.42,41.35,41.36,355422.0,38.82,38.8388,38.7731,38.7825,355422.0
2023-08-31 10:40:00,41.36,41.41,41.29,41.3,444718.0,38.7825,38.8294,38.7169,38.7263,444718.0
2023-08-31 10:50:00,41.3,41.33,41.24,41.29,347571.0,38.7263,38.7544,38.67,38.7169,347571.0
2023-08-31 11:00:00,41.29,41.29,41.11,41.15,492187.0,38.7169,38.7169,38.5481,38.5856,492187.0
2023-08-31 11:10:00,41.15,41.19,41.12,41.16,258602.0,38.5856,38.6231,38.5575,38.595,258602.0
2023-08-31 11:20:00,41.16,41.28,41.15,41.26,292915.0,38.595,38.7075,38.5856,38.6888,292915.0
2023-08-31 11:30:00,41.25,41.25,41.19,41.25,133420.0,38.6794,38.6794,38.6231,38.6794,133420.0
2023-08-31 11:40:00,41.25,41.27,41.21,41.23,102133.0,38.6794,38.6981,38.6419,38.6606,102133.0
2023-08-31 11:50:00,41.23,41.27,41.22,41.26,183883.0,38.6606,38.6981,38.6512,38.6888,183883.0
2023-08-31 12:00:00,41.26,41.26,41.22,41.25,154157.0,38.6888,38.6888,38.6512,38.6794,154157.0
2023-08-31 12:10:00,41.25,41.26,41.21,41.23,90784.0,38.6794,38.6888,38.6419,38.6606,90784.0
2023-08-31 12:20:00,41.23,41.3,41.23,41.29,420991.0,38.6606,38.7263,38.6606,38.7169,420991.0
2023-08-31 12:30:00,41.29,41.33,41.24,41.3,333321.0,38.7169,38.7544,38.67,38.7263,333321.0
2023-08-31 12:40:00,41.3,41.31,41.25,41.26,109812.0,38.7263,38.7356,38.6794,38.6888,109812.0
2023-08-31 12:50:00,41.26,41.28,41.22,41.26,222559.0,38.6888,38.7075,38.6512,38.6888,222559.0
2023-08-31 13:00:00,41.26,41.28,41.23,41.27,191089.0,38.6888,38.7075,38.6606,38.6981,191089.0
2023-08-31 13:10:00,41.27,41.3,41.23,41.3,219868.0,38.6981,38.7263,38.6606,38.7263,219868.0
2023-08-31 13:20:00,41.29,41.32,41.27,41.3,131491.0,38.7169,38.745,38.6981,38.7263,131491.0
2023-08-31 13:30:00,41.31,41.32,41.26,41.27,154728.0,38.7356,38.745,38.6888,38.6981,154728.0
2023-08-31 13:40:00,41.26,41.27,41.24,41.25,217679.0,38.6888,38.6981,38.67,38.6794,217679.0
2023-08-31 13:50:00,41.25,41.27,41.23,41.26,121340.0,38.6794,38.6981,38.6606,38.6888,121340.0
2023-08-31 14:00:00,41.26,41.29,41.22,41.23,155347.0,38.6888,38.7169,38.6512,38.6606,155347.0
2023-08-31 14:10:00,41.22,41.27,41.21,41.23,158582.0,38.6512,38.6981,38.6419,38.6606,158582.0
2023-08-31 14:20:00,41.23,41.25,41.21,41.23,119530.0,38.6606,38.6794,38.6419,38.6606,119530.0
2023-08-31 14:30:00,41.23,41.25,41.14,41.15,203020.0,38.6606,38.6794,38.5762,38.5856,203020.0
2023-08-31 14:40:00,41.15,41.15,41.06,41.09,415170.0,38.5856,38.5856,38.5012,38.5293,415170.0
2023-08-31 14:50:00,41.09,41.09,41.01,41.07,337973.0,38.5293,38.5293,38.4543,38.5106,337973.0
2023-08-31 15:00:00,41.07,41.1,41.06,41.07,180556.0,38.5106,38.5387,38.5012,38.5106,180556.0
2023-08-31 15:10:00,41.07,41.11,41.06,41.11,163686.0,38.5106,38.5481,38.5012,38.5481,163686.0
2023-08-31 15:20:00,41.11,41.13,41.09,41.13,183650.0,38.5481,38.5669,38.5293,38.5669,183650.0
2023-08-31 15:30:00,41.13,41.21,41.1,41.21,428035.0,38.5669,38.6419,38.5387,38.6419,428035.0
2023-08-31 15:40:00,41.21,41.29,41.2,41.29,468135.0,38.6419,38.7169,38.6325,38.7169,468135.0
2023-08-31 15:50:00,41.29,41.33,41.24,41.29,1484329.0,38.7169,38.7544,38.67,38.7169,1484329.0
2023-09-01 09:30:00,41.59,41.82,41.52,41.79,825575.0,38.9982,39.2139,38.9326,39.1857,825575.0
2023-09-01 09:40:00,41.78,41.8,41.6,41.7,488590.0,39.1763,39.1951,39.0076,39.1013,488590.0
2023-09-01 09:50:00,41.7,41.76,41.61,41.68,348353.0,39.1013,39.1576,39.0169,39.0826,348353.0
2023-09-01 10:00:00,41.67,41.69,41.55,41.68,253087.0,39.0732,39.092,38.9607,39.0826,253087.0
2023-09-01 10:10:00,41.67,41.7,41.52,41.55,198376.0,39.0732,39.1013,38.9326,38.9607,198376.0
2023-09-01 10:20:00,41.55,41.59,41.51,41.58,210134.0,38.9607,38.9982,38.9232,38.9888,210134.0
2023-09-01 10:30:00,41.58,41.65,41.52,41.6,292194.0,38.9888,39.0544,38.9326,39.0076,292194.0
2023-09-01 10:40:00,41.6,41.61,41.52,41.54,283591.0,39.0076,39.0169,38.9326,38.9513,283591.0
2023-09-01 10:50:00,41.54,41.55,41.47,41.5,235471.0,38.9513,38.9607,38.8857,38.9138,235471.0
2023-09-01 11:00:00,41.5,41.51,41.45,41.46,178986.0,38.9138,38.9232,38.8669,38.8763,178986.0
2023-09-01 11:10:00,41.46,41.52,41.43,41.49,245554.0,38.8763,38.9326,38.8482,38.9044,245554.0
2023-09-01 11:20:00,41.5,41.51,41.44,41.48,226288.0,38.9138,38.9232,38.8575,38.895,226288.0
2023-09-01 11:30:00,41.48,41.5,41.43,41.48,159948.0,38.895,38.9138,38.8482,38.895,159948.0
2023-09-01 11:40:00,41.48,41.48,41.41,41.43,162047.0,38.895,38.895,38.8294,38.8482,162047.0
2023-09-01 11:50:00,41.44,41.46,41.39,41.41,126069.0,38.8575,38.8763,38.8107,38.8294,126069.0
2023-09-01 12:00:00,41.4,41.45,41.38,41.44,102389.0,38.82,38.8669,38.8013,38.8575,102389.0
2023-09-01 12:10:00,41.45,41.51,41.44,41.5,148728.0,38.8669,38.9232,38.8575,38.9138,148728.0
2023-09-01 12:20:00,41.5,41.57,41.5,41.55,108243.0,38.9138,38.9794,38.9138,38.9607,108243.0
2023-09-01 12:30:00,41.55,41.59,41.54,41.55,103309.0,38.9607,38.9982,38.9513,38.9607,103309.0
2023-09-01 12:40:00,41.55,41.57,41.5,41.53,146044.0,38.9607,38.9794,38.9138,38.9419,146044.0
2023-09-01 12:50:00,41.52,41.55,41.49,41.49,130746.0,38.9326,38.9607,38.9044,38.9044,130746.0
2023-09-01 13:00:00,41.49,41.55,41.48,41.52,180729.0,38.9044,38.9607,38.895,38.9326,180729.0
2023-09-01 13:10:00,41.53,41.59,41.51,41.58,128178.0,38.9419,38.9982,38.9232,38.9888,128178.0
2023-09-01 13:20:00,41.58,41.61,41.52,41.52,133294.0,38.9888,39.0169,38.9326,38.9326,133294.0
2023-09-01 13:30:00,41.52,41.57,41.5,41.56,171872.0,38.9326,38.9794,38.9138,38.9701,171872.0
2023-09-01 13:40:00,41.56,41.56,41.48,41.54,153692.0,38.9701,38.9701,38.895,38.9513,153692.0
2023-09-01 13:50:00,41.54,41.57,41.52,41.55,126845.0,38.9513,38.9794,38.9326,38.9607,126845.0
2023-09-01 14:00:00,41.55,41.57,41.54,41.56,154406.0,38.9607,38.9794,38.9513,38.9701,154406.0
2023-09-01 14:10:00,41.57,41.57,41.51,41.56,104770.0,38.9794,38.9794,38.9232,38.9701,104770.0
2023-09-01 14:20:00,41.55,41.58,41.54,41.57,132123.0,38.9607,38.9888,38.9513,38.9794,132123.0
2023-09-01 14:30:00,41.57,41.57,41.5,41.52,155707.0,38.9794,38.9794,38.9138,38.9326,155707.0
2023-09-01 14:40:00,41.52,41.58,41.5,41.57,134937.0,38.9326,38.9888,38.9138,38.9794,134937.0
2023-09-01 14:50:00,41.57,41.62,41.56,41.6,160253.0,38.9794,39.0263,38.9701,39.0076,160253.0
2023-09-01 15:00:00,41.59,41.61,41.56,41.59,143916.0,38.9982,39.0169,38.9701,38.9982,143916.0
2023-09-01 15:10:00,41.6,41.61,41.58,41.59,135999.0,39.0076,39.0169,38.9888,38.9982,135999.0
2023-09-01 15:20:00,41.59,41.61,41.56,41.6,204131.0,38.9982,39.0169,38.9701,39.0076,204131.0
2023-09-01 15:30:00,41.61,41.66,41.59,41.64,230123.0,39.0169,39.0638,38.9982,39.0451,230123.0
2023-09-01 15:40:00,41.64,41.66,41.57,41.59,360324.0,39.0451,39.0638,38.9794,38.9982,360324.0
2023-09-01 15:50:00,41.59,41.63,41.57,41.59,1115436.0,38.9982,39.0357,38.9794,38.9982,1115436.0
2023-09-05 09:30:00,41.53,41.93,41.53,41.58,853779.0,38.9419,39.317,38.9419,38.9888,853779.0
2023-09-05 09:40:00,41.58,41.67,41.48,41.55,518999.0,38.9888,39.0732,38.895,38.9607,518999.0
2023-09-05 09:50:00,41.56,41.65,41.47,41.6,428300.0,38.9701,39.0544,38.8857,39.0076,428300.0
2023-09-05 10:00:00,41.61,41.7,41.56,41.61,319952.0,39.0169,39.1013,38.9701,39.0169,319952.0
2023-09-05 10:10:00,41.6,41.61,41.5,41.57,226114.0,39.0076,39.0169,38.9138,38.9794,226114.0
2023-09-05 10:20:00,41.57,41.58,41.45,41.5,203279.0,38.9794,38.9888,38.8669,38.9138,203279.0
2023-09-05 10:30:00,41.5,41.5,41.3,41.31,251387.0,38.9138,38.9138,38.7263,38.7356,251387.0
2023-09-05 10:40:00,41.3,41.33,41.25,41.29,219145.0,38.7263,38.7544,38.6794,38.7169,219145.0
2023-09-05 10:50:00,41.29,41.38,41.26,41.38,225651.0,38.7169,38.8013,38.6888,38.8013,225651.0
2023-09-05 11:00:00,41.38,41.43,41.33,41.43,397081.0,38.8013,38.8482,38.7544,38.8482,397081.0
2023-09-05 11:10:00,41.43,41.54,41.42,41.52,237733.0,38.8482,38.9513,38.8388,38.9326,237733.0
2023-09-05 11:20:00,41.52,41.54,41.47,41.5,260622.0,38.9326,38.9513,38.8857,38.9138,260622.0
2023-09-05 11:30:00,41.49,41.5,41.34,41.34,206073.0,38.9044,38.9138,38.7638,38.7638,206073.0
2023-09-05 11:40:00,41.34,41.38,41.33,41.35,156552.0,38.7638,38.8013,38.7544,38.7731,156552.0
2023-09-05 11:50:00,41.34,41.36,41.3,41.34,153036.0,38.7638,38.7825,38.7263,38.7638,153036.0
2023-09-05 12:00:00,41.34,41.4,41.33,41.4,100946.0,38.7638,38.82,38.7544,38.82,100946.0
2023-09-05 12:10:00,41.4,41.42,41.32,41.35,135775.0,38.82,38.8388,38.745,38.7731,135775.0
2023-09-05 12:20:00,41.35,41.36,41.31,41.32,91820.0,38.7731,38.7825,38.7356,38.745,91820.0
2023-09-05 12:30:00,41.33,41.33,41.27,41.27,229941.0,38.7544,38.7544,38.6981,38.6981,229941.0
2023-09-05 12:40:00,41.27,41.29,41.25,41.26,137617.0,38.6981,38.7169,38.6794,38.6888,137617.0
2023-09-05 12:50:00,41.26,41.27,41.23,41.25,257800.0,38.6888,38.6981,38.6606,38.6794,257800.0
2023-09-05 13:00:00,41.26,41.29,41.22,41.23,96369.0,38.6888,38.7169,38.6512,38.6606,96369.0
2023-09-05 13:10:00,41.23,41.26,41.21,41.21,168909.0,38.6606,38.6888,38.6419,38.6419,168909.0
2023-09-05 13:20:00,41.22,41.24,41.19,41.22,131818.0,38.6512,38.67,38.6231,38.6512,131818.0
2023-09-05 13:30:00,41.22,41.29,41.2,41.27,163014.0,38.6512,38.7169,38.6325,38.6981,163014.0
2023-09-05 13:40:00,41.27,41.29,41.23,41.28,152640.0,38.6981,38.7169,38.6606,38.7075,152640.0
2023-09-05 13:50:00,41.28,41.32,41.26,41.31,122515.0,38.7075,38.745,38.6888,38.7356,122515.0
2023-09-05 14:00:00,41.3,41.34,41.29,41.32,144776.0,38.7263,38.7638,38.7169,38.745,144776.0
2023-09-05 14:10:00,41.31,41.35,41.29,41.3,170697.0,38.7356,38.7731,38.7169,38.7263,170697.0
2023-09-05 14:20:00,41.3,41.33,41.27,41.32,153073.0,38.7263,38.7544,38.6981,38.745,153073.0
2023-09-05 14:30:00,41.32,41.38,41.3,41.38,177749.0,38.745,38.8013,38.7263,38.8013,177749.0
2023-09-05 14:40:00,41.38,41.42,41.37,41.4,222627.0,38.8013,38.8388,38.7919,38.82,222627.0
2023-09-05 14:50:00,41.4,41.42,41.39,41.41,141998.0,38.82,38.8388,38.8107,38.8294,141998.0
2023-09-05 15:00:00,41.41,41.42,41.36,41.4,159221.0,38.8294,38.8388,38.7825,38.82,159221.0
2023-09-05 15:10:00,41.4,41.45,41.36,41.45,238959.0,38.82,38.8669,38.7825,38.8669,238959.0
2023-09-05 15:20:00,41.45,41.49,41.44,41.49,321832.0,38.8669,38.9044,38.8575,38.9044,321832.0
2023-09-05 15:30:00,41.48,41.57,41.48,41.54,401410.0,38.895,38.9794,38.895,38.9513,401410.0
2023-09-05 15:40:00,41.54,41.56,41.51,41.52,520940.0,38.9513,38.9701,38.9232,38.9326,520940.0
2023-09-05 15:50:00,41.52,41.52,41.35,41.36,1341506.0,38.9326,38.9326,38.7731,38.7825,1341506.0
2023-09-06 09:30:00,41.02,41.27,40.99,41.19,682329.0,38.4637,38.6981,38.4356,38.6231,682329.0
2023-09-06 09:40:00,41.19,41.39,41.17,41.29,542585.0,38.6231,38.8107,38.6044,38.7169,542585.0
2023-09-06 09:50:00,41.29,41.29,41.16,41.2,211807.0,38.7169,38.7169,38.595,38.6325,211807.0
2023-09-06 10:00:00,41.18,41.41,41.13,41.35,418592.0,38.6137,38.8294,38.5669,38.7731,418592.0
2023-09-06 10:10:00,41.35,41.45,41.34,41.43,360307.0,38.7731,38.8669,38.7638,38.8482,360307.0
2023-09-06 10:20:00,41.43,41.44,41.21,41.24,633549.0,38.8482,38.8575,38.6419,38.67,633549.0
2023-09-06 10:30:00,41.24,41.29,41.18,41.19,207877.0,38.67,38.7169,38.6137,38.6231,207877.0
2023-09-06 10:40:00,41.19,41.23,41.15,41.18,272486.0,38.6231,38.6606,38.5856,38.6137,272486.0
2023-09-06 10:50:00,41.17,41.25,41.15,41.22,255312.0,38.6044,38.6794,38.5856,38.6512,255312.0
2023-09-06 11:00:00,41.22,41.27,41.19,41.19,111829.0,38.6512,38.6981,38.6231,38.6231,111829.0
2023-09-06 11:10:00,41.2,41.21,41.14,41.15,194294.0,38.6325,38.6419,38.5762,38.5856,194294.0
2023-09-06 11:20:00,41.15,41.21,41.11,41.2,142485.0,38.5856,38.6419,38.5481,38.6325,142485.0
2023-09-06 11:30:00,41.2,41.2,41.11,41.13,179411.0,38.6325,38.6325,38.5481,38.5669,179411.0
2023-09-06 11:40:00,41.13,41.15,41.1,41.14,137967.0,38.5669,38.5856,38.5387,38.5762,137967.0
2023-09-06 11:50:00,41.14,41.21,41.12,41.12,318954.0,38.5762,38.6419,38.5575,38.5575,318954.0
2023-09-06 12:00:00,41.13,41.14,41.09,41.1,134205.0,38.5669,38.5762,38.5293,38.5387,134205.0
2023-09-06 12:10:00,41.1,41.12,41.08,41.09,95448.0,38.5387,38.5575,38.52,38.5293,95448.0
2023-09-06 12:20:00,41.09,41.12,41.05,41.06,135223.0,38.5293,38.5575,38.4918,38.5012,135223.0
2023-09-06 12:30:00,41.06,41.1,41.04,41.09,203210.0,38.5012,38.5387,38.4825,38.5293,203210.0
2023-09-06 12:40:00,41.08,41.1,41.04,41.06,133501.0,38.52,38.5387,38.4825,38.5012,133501.0
2023-09-06 12:50:00,41.06,41.07,40.94,40.95,471241.0,38.5012,38.5106,38.3887,38.3981,471241.0
2023-09-06 13:00:00,40.94,40.98,40.91,40.96,252992.0,38.3887,38.4262,38.3606,38.4074,252992.0
2023-09-06 13:10:00,40.96,41.11,40.95,41.06,344081.0,38.4074,38.5481,38.3981,38.5012,344081.0
2023-09-06 13:20:00,41.06,41.07,41.03,41.06,129096.0,38.5012,38.5106,38.4731,38.5012,129096.0
2023-09-06 13:30:00,41.05,41.08,41.03,41.07,106035.0,38.4918,38.52,38.4731,38.5106,106035.0
2023-09-06 13:40:00,41.07,41.11,41.04,41.11,120561.0,38.5106,38.5481,38.4825,38.5481,120561.0
2023-09-06 13:50:00,41.11,41.2,41.1,41.19,135125.0,38.5481,38.6325,38.5387,38.6231,135125.0
2023-09-06 14:00:00,41.2,41.3,41.19,41.3,167201.0,38.6325,38.7263,38.6231,38.7263,167201.0
2023-09-06 14:10:00,41.29,41.34,41.24,41.29,283979.0,38.7169,38.7638,38.67,38.7169,283979.0
2023-09-06 14:20:00,41.29,41.36,41.28,41.35,123703.0,38.7169,38.7825,38.7075,38.7731,123703.0
2023-09-06 14:30:00,41.35,41.45,41.34,41.44,254644.0,38.7731,38.8669,38.7638,38.8575,254644.0
2023-09-06 14:40:00,41.44,41.46,41.42,41.44,175161.0,38.8575,38.8763,38.8388,38.8575,175161.0
2023-09-06 14:50:00,41.45,41.45,41.36,41.4,241634.0,38.8669,38.8669,38.7825,38.82,241634.0
2023-09-06 15:00:00,41.4,41.41,41.35,41.37,140837.0,38.82,38.8294,38.7731,38.7919,140837.0
2023-09-06 15:10:00,41.37,41.44,41.36,41.41,228580.0,38.7919,38.8575,38.7825,38.8294,228580.0
2023-09-06 15:20:00,41.42,41.49,41.42,41.48,204609.0,38.8388,38.9044,38.8388,38.895,204609.0
2023-09-06 15:30:00,41.48,41.49,41.42,41.45,306165.0,38.895,38.9044,38.8388,38.8669,306165.0
2023-09-06 15:40:00,41.45,41.48,41.36,41.4,326946.0,38.8669,38.895,38.7825,38.82,326946.0
2023-09-06 15:50:00,41.4,41.41,41.34,41.37,903687.0,38.82,38.8294,38.7638,38.7919,903687.0
2023-09-07 09:30:00,41.07,41.36,41.05,41.32,505843.0,38.5106,38.7825,38.4918,38.745,505843.0
2023-09-07 09:40:00,41.31,41.37,41.2,41.25,221926.0,38.7356,38.7919,38.6325,38.6794,221926.0
2023-09-07 09:50:00,41.25,41.27,41.06,41.09,238256.0,38.6794,38.6981,38.5012,38.5293,238256.0
2023-09-07 10:00:00,41.09,41.14,41.06,41.09,215241.0,38.5293,38.5762,38.5012,38.5293,215241.0
2023-09-07 10:10:00,41.09,41.1,40.93,40.96,335721.0,38.5293,38.5387,38.3793,38.4074,335721.0
2023-09-07 10:20:00,40.96,41.05,40.93,41.04,223031.0,38.4074,38.4918,38.3793,38.4825,223031.0
2023-09-07 10:30:00,41.03,41.08,41.01,41.07,236567.0,38.4731,38.52,38.4543,38.5106,236567.0
2023-09-07 10:40:00,41.07,41.11,41.03,41.04,169382.0,38.5106,38.5481,38.4731,38.4825,169382.0
2023-09-07 10:50:00,41.05,41.07,41.01,41.05,135070.0,38.4918,38.5106,38.4543,38.4918,135070.0
2023-09-07 11:00:00,41.05,41.1,41.01,41.06,268575.0,38.4918,38.5387,38.4543,38.5012,268575.0
2023-09-07 11:10:00,41.06,41.09,40.99,41.04,180310.0,38.5012,38.5293,38.4356,38.4825,180310.0
2023-09-07 11:20:00,41.03,41.08,41.01,41.05,129150.0,38.4731,38.52,38.4543,38.4918,129150.0
2023-09-07 11:30:00,41.05,41.09,41.04,41.06,179313.0,38.4918,38.5293,38.4825,38.5012,179313.0
2023-09-07 11:40:00,41.05,41.07,41.02,41.04,195377.0,38.4918,38.5106,38.4637,38.4825,195377.0
2023-09-07 11:50:00,41.03,41.04,40.99,41.0,218109.0,38.4731,38.4825,38.4356,38.445,218109.0
2023-09-07 12:00:00,41.0,41.06,40.98,41.04,143642.0,38.445,38.5012,38.4262,38.4825,143642.0
2023-09-07 12:10:00,41.04,41.05,41.0,41.01,112642.0,38.4825,38.4918,38.445,38.4543,112642.0
2023-09-07 12:20:00,41.01,41.04,40.98,41.02,115883.0,38.4543,38.4825,38.4262,38.4637,115883.0
2023-09-07 12:30:00,41.02,41.05,40.98,40.99,135595.0,38.4637,38.4918,38.4262,38.4356,135595.0
2023-09-07 12:40:00,40.99,41.02,40.96,40.98,147785.0,38.4356,38.4637,38.4074,38.4262,147785.0
2023-09-07 12:50:00,40.98,41.01,40.95,40.97,172532.0,38.4262,38.4543,38.3981,38.4168,172532.0
2023-09-07 13:00:00,40.98,41.02,40.95,40.96,109515.0,38.4262,38.4637,38.3981,38.4074,109515.0
2023-09-07 13:10:00,40.96,41.04,40.95,41.03,130484.0,38.4074,38.4825,38.3981,38.4731,130484.0
2023-09-07 13:20:00,41.03,41.04,40.95,41.0,166653.0,38.4731,38.4825,38.3981,38.445,166653.0
2023-09-07 13:30:00,41.0,41.0,40.93,40.96,225638.0,38.445,38.445,38.3793,38.4074,225638.0
2023-09-07 13:40:00,40.96,40.97,40.92,40.92,104058.0,38.4074,38.4168,38.3699,38.3699,104058.0
2023-09-07 13:50:00,40.92,40.94,40.91,40.92,124766.0,38.3699,38.3887,38.3606,38.3699,124766.0
2023-09-07 14:00:00,40.91,40.92,40.89,40.91,240678.0,38.3606,38.3699,38.3418,38.3606,240678.0
2023-09-07 14:10:00,40.91,40.91,40.84,40.88,169297.0,38.3606,38.3606,38.2949,38.3324,169297.0
2023-09-07 14:20:00,40.88,40.88,40.81,40.82,149619.0,38.3324,38.3324,38.2668,38.2762,149619.0
2023-09-07 14:30:00,40.81,40.81,40.78,40.79,223945.0,38.2668,38.2668,38.2387,38.248,223945.0
2023-09-07 14:40:00,40.79,40.79,40.75,40.76,241523.0,38.248,38.248,38.2105,38.2199,241523.0
2023-09-07 14:50:00,40.76,40.82,40.75,40.77,261439.0,38.2199,38.2762,38.2105,38.2293,261439.0
2023-09-07 15:00:00,40.78,40.78,40.71,40.73,350264.0,38.2387,38.2387,38.173,38.1918,350264.0
2023-09-07 15:10:00,40.73,40.77,40.7,40.7,208130.0,38.1918,38.2293,38.1637,38.1637,208130.0
2023-09-07 15:20:00,40.71,40.75,40.7,40.73,188021.0,38.173,38.2105,38.1637,38.1918,188021.0
2023-09-07 15:30:00,40.74,40.79,40.71,40.77,590112.0,38.2012,38.248,38.173,38.2293,590112.0
2023-09-07 15:40:00,40.77,40.82,40.74,40.82,327882.0,38.2293,38.2762,38.2012,38.2762,327882.0
2023-09-07 15:50:00,40.82,40.84,40.72,40.73,997193.0,38.2762,38.2949,38.1824,38.1918,997193.0
2023-09-08 09:30:00,40.61,40.69,40.45,40.52,974384.0,38.0793,38.1543,37.9292,37.9949,974384.0
2023-09-08 09:40:00,40.51,40.57,40.33,40.38,632406.0,37.9855,38.0418,37.8167,37.8636,632406.0
2023-09-08 09:50:00,40.38,40.45,40.28,40.45,558837.0,37.8636,37.9292,37.7698,37.9292,558837.0
2023-09-08 10:00:00,40.45,40.52,40.41,40.49,227195.0,37.9292,37.9949,37.8917,37.9667,227195.0
2023-09-08 10:10:00,40.49,40.57,40.48,40.54,194219.0,37.9667,38.0418,37.9574,38.0136,194219.0
2023-09-08 10:20:00,40.55,40.59,40.49,40.5,240837.0,38.023,38.0605,37.9667,37.9761,240837.0
2023-09-08 10:30:00,40.5,40.56,40.46,40.55,171509.0,37.9761,38.0324,37.9386,38.023,171509.0
2023-09-08 10:40:00,40.55,40.58,40.52,40.55,145516.0,38.023,38.0511,37.9949,38.023,145516.0
2023-09-08 10:50:00,40.54,40.6,40.52,40.57,288131.0,38.0136,38.0699,37.9949,38.0418,288131.0
2023-09-08 11:00:00,40.57,40.66,40.53,40.55,354412.0,38.0418,38.1261,38.0042,38.023,354412.0
2023-09-08 11:10:00,40.55,40.6,40.54,40.58,132982.0,38.023,38.0699,38.0136,38.0511,132982.0
2023-09-08 11:20:00,40.58,40.65,40.57,40.62,219747.0,38.0511,38.1168,38.0418,38.0886,219747.0
2023-09-08 11:30:00,40.63,40.68,40.53,40.55,277651.0,38.098,38.1449,38.0042,38.023,277651.0
2023-09-08 11:40:00,40.55,40.56,40.47,40.51,237736.0,38.023,38.0324,37.948,37.9855,237736.0
2023-09-08 11:50:00,40.5,40.55,40.46,40.51,176177.0,37.9761,38.023,37.9386,37.9855,176177.0
2023-09-08 12:00:00,40.51,40.57,40.5,40.54,157599.0,37.9855,38.0418,37.9761,38.0136,157599.0
2023-09-08 12:10:00,40.53,40.62,40.52,40.62,234772.0,38.0042,38.0886,37.9949,38.0886,234772.0
2023-09-08 12:20:00,40.62,40.62,40.57,40.58,111933.0,38.0886,38.0886,38.0418,38.0511,111933.0
2023-09-08 12:30:00,40.58,40.61,40.53,40.6,225941.0,38.0511,38.0793,38.0042,38.0699,225941.0
2023-09-08 12:40:00,40.61,40.62,40.55,40.55,294752.0,38.0793,38.0886,38.023,38.023,294752.0
2023-09-08 12:50:00,40.55,40.57,40.52,40.56,150116.0,38.023,38.0418,37.9949,38.0324,150116.0
2023-09-08 13:00:00,40.57,40.57,40.53,40.55,93515.0,38.0418,38.0418,38.0042,38.023,93515.0
2023-09-08 13:10:00,40.55,40.58,40.53,40.58,110354.0,38.023,38.0511,38.0042,38.0511,110354.0
2023-09-08 13:20:00,40.58,40.58,40.51,40.55,163522.0,38.0511,38.0511,37.9855,38.023,163522.0
2023-09-08 13:30:00,40.55,40.55,40.5,40.54,158399.0,38.023,38.023,37.9761,38.0136,158399.0
2023-09-08 13:40:00,40.54,40.55,40.51,40.52,137605.0,38.0136,38.023,37.9855,37.9949,137605.0
2023-09-08 13:50:00,40.52,40.54,40.5,40.54,167362.0,37.9949,38.0136,37.9761,38.0136,167362.0
2023-09-08 14:00:00,40.54,40.6,40.53,40.58,130111.0,38.0136,38.0699,38.0042,38.0511,130111.0
2023-09-08 14:10:00,40.57,40.62,40.52,40.6,254156.0,38.0418,38.0886,37.9949,38.0699,254156.0
2023-09-08 14:20:00,40.59,40.6,40.53,40.55,130514.0,38.0605,38.0699,38.0042,38.023,130514.0
2023-09-08 14:30:00,40.55,40.56,40.5,40.51,175678.0,38.023,38.0324,37.9761,37.9855,175678.0
2023-09-08 14:40:00,40.51,40.52,40.48,40.49,234961.0,37.9855,37.9949,37.9574,37.9667,234961.0
2023-09-08 14:50:00,40.5,40.51,40.47,40.48,114444.0,37.9761,37.9855,37.948,37.9574,114444.0
2023-09-08 15:00:00,40.48,40.5,40.45,40.45,155062.0,37.9574,37.9761,37.9292,37.9292,155062.0
2023-09-08 15:10:00,40.45,40.46,40.41,40.42,237303.0,37.9292,37.9386,37.8917,37.9011,237303.0
2023-09-08 15:20:00,40.42,40.42,40.37,40.37,227109.0,37.9011,37.9011,37.8542,37.8542,227109.0
2023-09-08 15:30:00,40.37,40.4,40.36,40.4,269670.0,37.8542,37.8823,37.8448,37.8823,269670.0
2023-09-08 15:40:00,40.4,40.49,40.37,40.48,588598.0,37.8823,37.9667,37.8542,37.9574,588598.0
2023-09-08 15:50:00,40.48,40.6,40.48,40.6,1486896.0,37.9574,38.0699,37.9574,38.0699,1486896.0
2023-09-11 09:30:00,40.81,41.37,40.81,41.33,923548.0,38.2668,38.7919,38.2668,38.7544,923548.0
2023-09-11 09:40:00,41.33,41.34,40.96,41.01,323526.0,38.7544,38.7638,38.4074,38.4543,323526.0
2023-09-11 09:50:00,41.0,41.07,40.93,40.95,254969.0,38.445,38.5106,38.3793,38.3981,254969.0
2023-09-11 10:00:00,40.95,40.96,40.83,40.95,208668.0,38.3981,38.4074,38.2856,38.3981,208668.0
2023-09-11 10:10:00,40.95,41.15,40.88,41.14,249938.0,38.3981,38.5856,38.3324,38.5762,249938.0
2023-09-11 10:20:00,41.15,41.23,41.12,41.18,233368.0,38.5856,38.6606,38.5575,38.6137,233368.0
2023-09-11 10:30:00,41.17,41.2,41.09,41.12,204735.0,38.6044,38.6325,38.5293,38.5575,204735.0
2023-09-11 10:40:00,41.12,41.12,41.04,41.05,178136.0,38.5575,38.5575,38.4825,38.4918,178136.0
2023-09-11 10:50:00,41.05,41.1,40.99,41.04,140289.0,38.4918,38.5387,38.4356,38.4825,140289.0
2023-09-11 11:00:00,41.04,41.07,40.98,41.01,110312.0,38.4825,38.5106,38.4262,38.4543,110312.0
2023-09-11 11:10:00,41.01,41.01,40.94,40.95,104552.0,38.4543,38.4543,38.3887,38.3981,104552.0
2023-09-11 11:20:00,40.95,40.98,40.9,40.9,116154.0,38.3981,38.4262,38.3512,38.3512,116154.0
2023-09-11 11:30:00,40.9,40.9,40.82,40.87,191674.0,38.3512,38.3512,38.2762,38.3231,191674.0
2023-09-11 11:40:00,40.87,40.88,40.8,40.86,145600.0,38.3231,38.3324,38.2574,38.3137,145600.0
2023-09-11 11:50:00,40.86,40.93,40.85,40.89,111979.0,38.3137,38.3793,38.3043,38.3418,111979.0
2023-09-11 12:00:00,40.9,40.97,40.85,40.96,195890.0,38.3512,38.4168,38.3043,38.4074,195890.0
2023-09-11 12:10:00,40.97,41.01,40.94,40.98,175564.0,38.4168,38.4543,38.3887,38.4262,175564.0
2023-09-11 12:20:00,40.98,41.0,40.96,40.98,199646.0,38.4262,38.445,38.4074,38.4262,199646.0
2023-09-11 12:30:00,40.98,41.0,40.96,40.98,176105.0,38.4262,38.445,38.4074,38.4262,176105.0
2023-09-11 12:40:00,40.97,40.99,40.9,40.9,215190.0,38.4168,38.4356,38.3512,38.3512,215190.0
2023-09-11 12:50:00,40.91,40.91,40.86,40.88,281480.0,38.3606,38.3606,38.3137,38.3324,281480.0
2023-09-11 13:00:00,40.88,40.9,40.85,40.88,211076.0,38.3324,38.3512,38.3043,38.3324,211076.0
2023-09-11 13:10:00,40.89,40.89,40.81,40.87,309395.0,38.3418,38.3418,38.2668,38.3231,309395.0
2023-09-11 13:20:00,40.87,40.88,40.72,40.77,314105.0,38.3231,38.3324,38.1824,38.2293,314105.0
2023-09-11 13:30:00,40.77,40.82,40.74,40.81,138082.0,38.2293,38.2762,38.2012,38.2668,138082.0
2023-09-11 13:40:00,40.8,40.82,40.72,40.73,200506.0,38.2574,38.2762,38.1824,38.1918,200506.0
2023-09-11 13:50:00,40.72,40.73,40.7,40.72,99018.0,38.1824,38.1918,38.1637,38.1824,99018.0
2023-09-11 14:00:00,40.72,40.72,40.65,40.68,180665.0,38.1824,38.1824,38.1168,38.1449,180665.0
2023-09-11 14:10:00,40.68,40.72,40.67,40.69,155621.0,38.1449,38.1824,38.1355,38.1543,155621.0
2023-09-11 14:20:00,40.69,40.72,40.68,40.69,99208.0,38.1543,38.1824,38.1449,38.1543,99208.0
2023-09-11 14:30:00,40.69,40.69,40.66,40.67,113664.0,38.1543,38.1543,38.1261,38.1355,113664.0
2023-09-11 14:40:00,40.67,40.7,40.62,40.69,138557.0,38.1355,38.1637,38.0886,38.1543,138557.0
2023-09-11 14:50:00,40.68,40.71,40.67,40.69,167929.0,38.1449,38.173,38.1355,38.1543,167929.0
2023-09-11 15:00:00,40.7,40.73,40.68,40.7,126648.0,38.1637,38.1918,38.1449,38.1637,126648.0
2023-09-11 15:10:00,40.71,40.71,40.65,40.66,145068.0,38.173,38.173,38.1168,38.1261,145068.0
2023-09-11 15:20:00,40.66,40.68,40.63,40.63,199581.0,38.1261,38.1449,38.098,38.098,199581.0
2023-09-11 15:30:00,40.64,40.64,40.57,40.59,267525.0,38.1074,38.1074,38.0418,38.0605,267525.0
2023-09-11 15:40:00,40.59,40.61,40.56,40.59,405453.0,38.0605,38.0793,38.0324,38.0605,405453.0
2023-09-11 15:50:00,40.59,40.61,40.53,40.6,987679.0,38.0605,38.0793,38.0042,38.0699,987679.0
2023-09-12 09:30:00,40.57,40.87,40.56,40.84,628957.0,38.0418,38.3231,38.0324,38.2949,628957.0
2023-09-12 09:40:00,40.83,40.94,40.76,40.78,300488.0,38.2856,38.3887,38.2199,38.2387,300488.0
2023-09-12 09:50:00,40.77,40.79,40.7,40.77,216139.0,38.2293,38.248,38.1637,38.2293,216139.0
2023-09-12 10:00:00,40.77,40.85,40.69,40.7,276863.0,38.2293,38.3043,38.1543,38.1637,276863.0
2023-09-12 10:10:00,40.7,40.79,40.69,40.77,200658.0,38.1637,38.248,38.1543,38.2293,200658.0
2023-09-12 10:20:00,40.77,40.78,40.71,40.75,163383.0,38.2293,38.2387,38.173,38.2105,163383.0
2023-09-12 10:30:00,40.75,40.77,40.7,40.77,143724.0,38.2105,38.2293,38.1637,38.2293,143724.0
2023-09-12 10:40:00,40.77,40.93,40.75,40.91,207464.0,38.2293,38.3793,38.2105,38.3606,207464.0
2023-09-12 10:50:00,40.91,41.03,40.89,41.0,330082.0,38.3606,38.4731,38.3418,38.445,330082.0
2023-09-12 11:00:00,41.0,41.08,40.99,41.05,175545.0,38.445,38.52,38.4356,38.4918,175545.0
2023-09-12 11:10:00,41.05,41.22,41.05,41.19,211594.0,38.4918,38.6512,38.4918,38.6231,211594.0
2023-09-12 11:20:00,41.19,41.29,41.18,41.26,311064.0,38.6231,38.7169,38.6137,38.6888,311064.0
2023-09-12 11:30:00,41.26,41.29,41.22,41.26,143808.0,38.6888,38.7169,38.6512,38.6888,143808.0
2023-09-12 11:40:00,41.26,41.37,41.26,41.36,168077.0,38.6888,38.7919,38.6888,38.7825,168077.0
2023-09-12 11:50:00,41.36,41.43,41.36,41.41,254410.0,38.7825,38.8482,38.7825,38.8294,254410.0
2023-09-12 12:00:00,41.42,41.46,41.37,41.41,364092.0,38.8388,38.8763,38.7919,38.8294,364092.0
2023-09-12 12:10:00,41.41,41.44,41.39,41.44,4258302.0,38.8294,38.8575,38.8107,38.8575,4258302.0
2023-09-12 12:20:00,41.44,41.61,41.43,41.54,497718.0,38.8575,39.0169,38.8482,38.9513,497718.0
2023-09-12 12:30:00,41.53,41.59,41.49,41.54,225004.0,38.9419,38.9982,38.9044,38.9513,225004.0
2023-09-12 12:40:00,41.54,41.78,41.54,41.73,450245.0,38.9513,39.1763,38.9513,39.1295,450245.0
2023-09-12 12:50:00,41.73,41.84,41.73,41.84,366742.0,39.1295,39.2326,39.1295,39.2326,366742.0
2023-09-12 13:00:00,41.84,41.89,41.8,41.88,298475.0,39.2326,39.2795,39.1951,39.2701,298475.0
2023-09-12 13:10:00,41.88,41.96,41.88,41.94,346050.0,39.2701,39.3451,39.2701,39.3264,346050.0
2023-09-12 13:20:00,41.94,42.06,41.92,42.0,363880.0,39.3264,39.4389,39.3076,39.3826,363880.0
2023-09-12 13:30:00,42.0,42.05,41.98,42.03,323052.0,39.3826,39.4295,39.3639,39.4108,323052.0
2023-09-12 13:40:00,42.02,42.03,41.9,41.92,424722.0,39.4014,39.4108,39.2889,39.3076,424722.0
2023-09-12 13:50:00,41.92,41.94,41.85,41.85,327520.0,39.3076,39.3264,39.242,39.242,327520.0
2023-09-12 14:00:00,41.85,41.91,41.82,41.84,367978.0,39.242,39.2982,39.2139,39.2326,367978.0
2023-09-12 14:10:00,41.84,41.9,41.83,41.9,171803.0,39.2326,39.2889,39.2232,39.2889,171803.0
2023-09-12 14:20:00,41.9,41.91,41.86,41.86,160006.0,39.2889,39.2982,39.2514,39.2514,160006.0
2023-09-12 14:30:00,41.87,41.88,41.81,41.83,195145.0,39.2607,39.2701,39.2045,39.2232,195145.0
2023-09-12 14:40:00,41.84,41.85,41.8,41.82,232020.0,39.2326,39.242,39.1951,39.2139,232020.0
2023-09-12 14:50:00,41.82,41.82,41.74,41.77,309395.0,39.2139,39.2139,39.1388,39.167,309395.0
2023-09-12 15:00:00,41.77,41.78,41.69,41.77,360300.0,39.167,39.1763,39.092,39.167,360300.0
2023-09-12 15:10:00,41.77,41.79,41.72,41.74,280104.0,39.167,39.1857,39.1201,39.1388,280104.0
2023-09-12 15:20:00,41.74,41.74,41.68,41.71,230991.0,39.1388,39.1388,39.0826,39.1107,230991.0
2023-09-12 15:30:00,41.71,41.73,41.68,41.71,295231.0,39.1107,39.1295,39.0826,39.1107,295231.0
2023-09-12 15:40:00,41.72,41.76,41.67,41.69,482893.0,39.1201,39.1576,39.0732,39.092,482893.0
2023-09-12 15:50:00,41.7,41.75,41.62,41.69,1372274.0,39.1013,39.1482,39.0263,39.092,1372274.0
2023-09-13 09:30:00,41.94,42.31,41.93,41.98,1082158.0,39.3264,39.6733,39.317,39.3639,1082158.0
2023-09-13 09:40:00,41.97,42.04,41.7,41.73,589632.0,39.3545,39.4201,39.1013,39.1295,589632.0
2023-09-13 09:50:00,41.73,41.9,41.68,41.9,417636.0,39.1295,39.2889,39.0826,39.2889,417636.0
2023-09-13 10:00:00,41.9,42.01,41.89,42.0,358240.0,39.2889,39.392,39.2795,39.3826,358240.0
2023-09-13 10:10:00,42.0,42.1,41.98,42.05,406004.0,39.3826,39.4764,39.3639,39.4295,406004.0
2023-09-13 10:20:00,42.05,42.08,42.0,42.06,257754.0,39.4295,39.4577,39.3826,39.4389,257754.0
2023-09-13 10:30:00,42.05,42.41,42.05,42.34,832278.0,39.4295,39.7671,39.4295,39.7015,832278.0
2023-09-13 10:40:00,42.34,42.52,42.3,42.5,803108.0,39.7015,39.8702,39.6639,39.8515,803108.0
2023-09-13 10:50:00,42.5,42.68,42.44,42.61,980042.0,39.8515,40.0203,39.7952,39.9546,980042.0
2023-09-13 11:00:00,42.61,42.71,42.24,42.7,2283402.0,39.9546,40.0484,39.6077,40.039,2283402.0
2023-09-13 11:10:00,42.69,42.9,42.52,42.78,1575590.0,40.0296,40.2266,39.8702,40.114,1575590.0
2023-09-13 11:20:00,42.79,42.82,42.7,42.71,778875.0,40.1234,40.1515,40.039,40.0484,778875.0
2023-09-13 11:30:00,42.72,42.81,42.66,42.69,488934.0,40.0578,40.1422,40.0015,40.0296,488934.0
2023-09-13 11:40:00,42.68,42.7,42.52,42.54,395292.0,40.0203,40.039,39.8702,39.889,395292.0
2023-09-13 11:50:00,42.54,42.58,42.27,42.44,645523.0,39.889,39.9265,39.6358,39.7952,645523.0
2023-09-13 12:00:00,42.43,42.45,42.32,42.37,366196.0,39.7858,39.8046,39.6827,39.7296,366196.0
2023-09-13 12:10:00,42.37,42.44,42.34,42.39,301625.0,39.7296,39.7952,39.7015,39.7483,301625.0
2023-09-13 12:20:00,42.4,42.41,42.32,42.34,353047.0,39.7577,39.7671,39.6827,39.7015,353047.0
2023-09-13 12:30:00,42.34,42.39,42.33,42.36,185451.0,39.7015,39.7483,39.6921,39.7202,185451.0
2023-09-13 12:40:00,42.36,42.45,42.33,42.45,195952.0,39.7202,39.8046,39.6921,39.8046,195952.0
2023-09-13 12:50:00,42.45,42.52,42.44,42.5,195611.0,39.8046,39.8702,39.7952,39.8515,195611.0
2023-09-13 13:00:00,42.5,42.56,42.49,42.55,230719.0,39.8515,39.9077,39.8421,39.8984,230719.0
2023-09-13 13:10:00,42.55,42.6,42.54,42.56,262083.0,39.8984,39.9452,39.889,39.9077,262083.0
2023-09-13 13:20:00,42.56,42.56,42.46,42.48,346968.0,39.9077,39.9077,39.814,39.8327,346968.0
2023-09-13 13:30:00,42.48,42.53,42.47,42.49,254967.0,39.8327,39.8796,39.8233,39.8421,254967.0
2023-09-13 13:40:00,42.5,42.55,42.5,42.52,228199.0,39.8515,39.8984,39.8515,39.8702,228199.0
2023-09-13 13:50:00,42.52,42.64,42.52,42.63,442023.0,39.8702,39.9828,39.8702,39.9734,442023.0
2023-09-13 14:00:00,42.63,42.64,42.55,42.62,228797.0,39.9734,39.9828,39.8984,39.964,228797.0
2023-09-13 14:10:00,42.62,42.67,42.59,42.6,238165.0,39.964,40.0109,39.9359,39.9452,238165.0
2023-09-13 14:20:00,42.61,42.61,42.53,42.54,323292.0,39.9546,39.9546,39.8796,39.889,323292.0
2023-09-13 14:30:00,42.54,42.54,42.45,42.51,449758.0,39.889,39.889,39.8046,39.8609,449758.0
2023-09-13 14:40:00,42.51,42.54,42.47,42.48,323917.0,39.8609,39.889,39.8233,39.8327,323917.0
2023-09-13 14:50:00,42.48,42.48,42.3,42.34,266796.0,39.8327,39.8327,39.6639,39.7015,266796.0
2023-09-13 15:00:00,42.34,42.35,42.25,42.34,334039.0,39.7015,39.7108,39.6171,39.7015,334039.0
2023-09-13 15:10:00,42.34,42.44,42.32,42.41,352236.0,39.7015,39.7952,39.6827,39.7671,352236.0
2023-09-13 15:20:00,42.41,42.42,42.36,42.4,364519.0,39.7671,39.7765,39.7202,39.7577,364519.0
2023-09-13 15:30:00,42.4,42.45,42.38,42.43,342527.0,39.7577,39.8046,39.739,39.7858,342527.0
2023-09-13 15:40:00,42.43,42.44,42.37,42.39,606203.0,39.7858,39.7952,39.7296,39.7483,606203.0
2023-09-13 15:50:00,42.39,42.41,42.33,42.37,2278584.0,39.7483,39.7671,39.6921,39.7296,2278584.0
2023-09-14 09:30:00,42.79,43.02,42.73,42.89,747965.0,40.1234,40.3391,40.0671,40.2172,747965.0
2023-09-14 09:40:00,42.9,43.02,42.81,43.01,456010.0,40.2266,40.3391,40.1422,40.3297,456010.0
2023-09-14 09:50:00,43.02,43.4,43.01,43.37,1063169.0,40.3391,40.6954,40.3297,40.6673,1063169.0
2023-09-14 10:00:00,43.37,43.43,43.23,43.28,771372.0,40.6673,40.7235,40.536,40.5829,771372.0
2023-09-14 10:10:00,43.27,43.34,43.21,43.32,568132.0,40.5735,40.6391,40.5172,40.6204,568132.0
2023-09-14 10:20:00,43.32,43.44,43.26,43.29,491486.0,40.6204,40.7329,40.5641,40.5922,491486.0
2023-09-14 10:30:00,43.29,43.3,43.23,43.26,399018.0,40.5922,40.6016,40.536,40.5641,399018.0
2023-09-14 10:40:00,43.26,43.29,43.15,43.21,404778.0,40.5641,40.5922,40.461,40.5172,404778.0
2023-09-14 10:50:00,43.21,43.28,43.18,43.26,368673.0,40.5172,40.5829,40.4891,40.5641,368673.0
2023-09-14 11:00:00,43.26,43.29,43.22,43.26,211745.0,40.5641,40.5922,40.5266,40.5641,211745.0
2023-09-14 11:10:00,43.26,43.28,43.22,43.26,248089.0,40.5641,40.5829,40.5266,40.5641,248089.0
2023-09-14 11:20:00,43.26,43.28,43.17,43.17,174788.0,40.5641,40.5829,40.4797,40.4797,174788.0
2023-09-14 11:30:00,43.17,43.18,43.08,43.1,349360.0,40.4797,40.4891,40.3953,40.4141,349360.0
2023-09-14 11:40:00,43.09,43.21,43.06,43.21,188631.0,40.4047,40.5172,40.3766,40.5172,188631.0
2023-09-14 11:50:00,43.21,43.24,43.18,43.21,155772.0,40.5172,40.5454,40.4891,40.5172,155772.0
2023-09-14 12:00:00,43.21,43.23,43.19,43.2,155836.0,40.5172,40.536,40.4985,40.5079,155836.0
2023-09-14 12:10:00,43.2,43.24,43.17,43.21,145692.0,40.5079,40.5454,40.4797,40.5172,145692.0
2023-09-14 12:20:00,43.22,43.23,43.19,43.21,148234.0,40.5266,40.536,40.4985,40.5172,148234.0
2023-09-14 12:30:00,43.21,43.23,43.2,43.22,153705.0,40.5172,40.536,40.5079,40.5266,153705.0
2023-09-14 12:40:00,43.22,43.25,43.19,43.23,175240.0,40.5266,40.5547,40.4985,40.536,175240.0
2023-09-14 12:50:00,43.22,43.25,43.21,43.24,130623.0,40.5266,40.5547,40.5172,40.5454,130623.0
2023-09-14 13:00:00,43.23,43.26,43.22,43.23,133033.0,40.536,40.5641,40.5266,40.536,133033.0
2023-09-14 13:10:00,43.23,43.31,43.23,43.3,144318.0,40.536,40.611,40.536,40.6016,144318.0
2023-09-14 13:20:00,43.3,43.31,43.26,43.27,174841.0,40.6016,40.611,40.5641,40.5735,174841.0
2023-09-14 13:30:00,43.26,43.29,43.24,43.29,108394.0,40.5641,40.5922,40.5454,40.5922,108394.0
2023-09-14 13:40:00,43.29,43.32,43.21,43.22,202095.0,40.5922,40.6204,40.5172,40.5266,202095.0
2023-09-14 13:50:00,43.22,43.26,43.21,43.22,157781.0,40.5266,40.5641,40.5172,40.5266,157781.0
2023-09-14 14:00:00,43.23,43.25,43.2,43.21,205256.0,40.536,40.5547,40.5079,40.5172,205256.0
2023-09-14 14:10:00,43.21,43.26,43.2,43.2,209049.0,40.5172,40.5641,40.5079,40.5079,209049.0
2023-09-14 14:20:00,43.2,43.26,43.2,43.23,134844.0,40.5079,40.5641,40.5079,40.536,134844.0
2023-09-14 14:30:00,43.23,43.26,43.2,43.24,180578.0,40.536,40.5641,40.5079,40.5454,180578.0
2023-09-14 14:40:00,43.24,43.29,43.22,43.27,207860.0,40.5454,40.5922,40.5266,40.5735,207860.0
2023-09-14 14:50:00,43.28,43.31,43.26,43.28,211503.0,40.5829,40.611,40.5641,40.5829,211503.0
2023-09-14 15:00:00,43.29,43.35,43.27,43.32,219628.0,40.5922,40.6485,40.5735,40.6204,219628.0
2023-09-14 15:10:00,43.32,43.33,43.25,43.29,244172.0,40.6204,40.6298,40.5547,40.5922,244172.0
2023-09-14 15:20:00,43.28,43.29,43.21,43.23,287398.0,40.5829,40.5922,40.5172,40.536,287398.0
2023-09-14 15:30:00,43.23,43.24,43.15,43.16,340754.0,40.536,40.5454,40.461,40.4703,340754.0
2023-09-14 15:40:00,43.16,43.18,43.1,43.13,571872.0,40.4703,40.4891,40.4141,40.4422,571872.0
2023-09-14 15:50:00,43.14,43.15,43.06,43.12,1663505.0,40.4516,40.461,40.3766,40.4328,1663505.0
2023-09-15 09:30:00,42.75,43.03,42.69,42.99,2128902.0,40.0859,40.3485,40.0296,40.3109,2128902.0
2023-09-15 09:40:00,42.99,43.16,42.96,43.04,456915.0,40.3109,40.4703,40.2828,40.3578,456915.0
2023-09-15 09:50:00,43.02,43.05,42.89,42.96,298230.0,40.3391,40.3672,40.2172,40.2828,298230.0
2023-09-15 10:00:00,42.96,43.11,42.95,43.09,389109.0,40.2828,40.4235,40.2734,40.4047,389109.0
2023-09-15 10:10:00,43.09,43.16,43.0,43.15,296774.0,40.4047,40.4703,40.3203,40.461,296774.0
2023-09-15 10:20:00,43.15,43.24,43.13,43.21,369535.0,40.461,40.5454,40.4422,40.5172,369535.0
2023-09-15 10:30:00,43.21,43.24,43.11,43.12,306009.0,40.5172,40.5454,40.4235,40.4328,306009.0
2023-09-15 10:40:00,43.12,43.13,43.04,43.05,194018.0,40.4328,40.4422,40.3578,40.3672,194018.0
2023-09-15 10:50:00,43.05,43.05,42.83,42.86,303311.0,40.3672,40.3672,40.1609,40.189,303311.0
2023-09-15 11:00:00,42.86,42.91,42.8,42.86,351531.0,40.189,40.2359,40.1328,40.189,351531.0
2023-09-15 11:10:00,42.86,42.95,42.85,42.94,127535.0,40.189,40.2734,40.1797,40.2641,127535.0
2023-09-15 11:20:00,42.94,43.09,42.93,43.09,310398.0,40.2641,40.4047,40.2547,40.4047,310398.0
2023-09-15 11:30:00,43.09,43.09,42.98,42.99,209737.0,40.4047,40.4047,40.3016,40.3109,209737.0
2023-09-15 11:40:00,42.99,43.02,42.94,42.95,154919.0,40.3109,40.3391,40.2641,40.2734,154919.0
2023-09-15 11:50:00,42.94,43.0,42.93,42.97,141601.0,40.2641,40.3203,40.2547,40.2922,141601.0
2023-09-15 12:00:00,42.97,42.99,42.95,42.95,123143.0,40.2922,40.3109,40.2734,40.2734,123143.0
2023-09-15 12:10:00,42.96,42.96,42.9,42.91,139879.0,40.2828,40.2828,40.2266,40.2359,139879.0
2023-09-15 12:20:00,42.91,42.93,42.82,42.83,134753.0,40.2359,40.2547,40.1515,40.1609,134753.0
2023-09-15 12:30:00,42.83,42.88,42.81,42.85,125592.0,40.1609,40.2078,40.1422,40.1797,125592.0
2023-09-15 12:40:00,42.84,42.88,42.84,42.88,123292.0,40.1703,40.2078,40.1703,40.2078,123292.0
2023-09-15 12:50:00,42.88,42.89,42.84,42.87,100075.0,40.2078,40.2172,40.1703,40.1984,100075.0
2023-09-15 13:00:00,42.87,42.87,42.76,42.79,162300.0,40.1984,40.1984,40.0953,40.1234,162300.0
2023-09-15 13:10:00,42.78,42.79,42.74,42.75,167602.0,40.114,40.1234,40.0765,40.0859,167602.0
2023-09-15 13:20:00,42.76,42.77,42.71,42.72,170154.0,40.0953,40.1047,40.0484,40.0578,170154.0
2023-09-15 13:30:00,42.71,42.82,42.66,42.82,202113.0,40.0484,40.1515,40.0015,40.1515,202113.0
2023-09-15 13:40:00,42.82,42.92,42.81,42.89,197869.0,40.1515,40.2453,40.1422,40.2172,197869.0
2023-09-15 13:50:00,42.89,42.93,42.88,42.9,203460.0,40.2172,40.2547,40.2078,40.2266,203460.0
2023-09-15 14:00:00,42.9,42.91,42.82,42.84,182384.0,40.2266,40.2359,40.1515,40.1703,182384.0
2023-09-15 14:10:00,42.83,42.85,42.78,42.8,222305.0,40.1609,40.1797,40.114,40.1328,222305.0
2023-09-15 14:20:00,42.8,42.84,42.79,42.8,250124.0,40.1328,40.1703,40.1234,40.1328,250124.0
2023-09-15 14:30:00,42.8,42.82,42.78,42.82,211140.0,40.1328,40.1515,40.114,40.1515,211140.0
2023-09-15 14:40:00,42.82,42.91,42.81,42.91,214978.0,40.1515,40.2359,40.1422,40.2359,214978.0
2023-09-15 14:50:00,42.9,42.96,42.89,42.95,410310.0,40.2266,40.2828,40.2172,40.2734,410310.0
2023-09-15 15:00:00,42.95,42.95,42.85,42.85,186141.0,40.2734,40.2734,40.1797,40.1797,186141.0
2023-09-15 15:10:00,42.86,42.88,42.83,42.86,331564.0,40.189,40.2078,40.1609,40.189,331564.0
2023-09-15 15:20:00,42.86,42.9,42.84,42.88,307808.0,40.189,40.2266,40.1703,40.2078,307808.0
2023-09-15 15:30:00,42.88,42.89,42.75,42.76,364192.0,40.2078,40.2172,40.0859,40.0953,364192.0
2023-09-15 15:40:00,42.76,42.81,42.75,42.79,418776.0,40.0953,40.1422,40.0859,40.1234,418776.0
2023-09-15 15:50:00,42.79,42.82,42.7,42.7,1187801.0,40.1234,40.1515,40.039,40.039,1187801.0
2023-09-18 09:30:00,42.6,42.67,42.4,42.55,456687.0,39.9452,40.0109,39.7577,39.8984,456687.0
2023-09-18 09:40:00,42.55,42.68,42.43,42.52,360337.0,39.8984,40.0203,39.7858,39.8702,360337.0
2023-09-18 09:50:00,42.52,42.63,42.48,42.61,252082.0,39.8702,39.9734,39.8327,39.9546,252082.0
2023-09-18 10:00:00,42.62,42.74,42.61,42.73,234246.0,39.964,40.0765,39.9546,40.0671,234246.0
2023-09-18 10:10:00,42.73,42.76,42.66,42.69,170354.0,40.0671,40.0953,40.0015,40.0296,170354.0
2023-09-18 10:20:00,42.69,42.72,42.58,42.59,212438.0,40.0296,40.0578,39.9265,39.9359,212438.0
2023-09-18 10:30:00,42.59,42.73,42.58,42.68,143166.0,39.9359,40.0671,39.9265,40.0203,143166.0
2023-09-18 10:40:00,42.69,42.76,42.65,42.73,112262.0,40.0296,40.0953,39.9921,40.0671,112262.0
2023-09-18 10:50:00,42.73,42.76,42.68,42.69,134968.0,40.0671,40.0953,40.0203,40.0296,134968.0
2023-09-18 11:00:00,42.69,42.69,42.63,42.65,111739.0,40.0296,40.0296,39.9734,39.9921,111739.0
2023-09-18 11:10:00,42.66,42.68,42.61,42.63,113840.0,40.0015,40.0203,39.9546,39.9734,113840.0
2023-09-18 11:20:00,42.63,42.66,42.61,42.64,98417.0,39.9734,40.0015,39.9546,39.9828,98417.0
2023-09-18 11:30:00,42.64,42.7,42.63,42.69,117607.0,39.9828,40.039,39.9734,40.0296,117607.0
2023-09-18 11:40:00,42.69,42.74,42.67,42.73,97417.0,40.0296,40.0765,40.0109,40.0671,97417.0
2023-09-18 11:50:00,42.73,42.74,42.67,42.69,128247.0,40.0671,40.0765,40.0109,40.0296,128247.0
2023-09-18 12:00:00,42.69,42.72,42.68,42.7,109083.0,40.0296,40.0578,40.0203,40.039,109083.0
2023-09-18 12:10:00,42.7,42.73,42.68,42.7,122692.0,40.039,40.0671,40.0203,40.039,122692.0
2023-09-18 12:20:00,42.7,42.7,42.66,42.66,72155.0,40.039,40.039,40.0015,40.0015,72155.0
2023-09-18 12:30:00,42.66,42.73,42.66,42.69,132665.0,40.0015,40.0671,40.0015,40.0296,132665.0
2023-09-18 12:40:00,42.69,42.71,42.66,42.69,88964.0,40.0296,40.0484,40.0015,40.0296,88964.0
2023-09-18 12:50:00,42.69,42.7,42.64,42.66,143914.0,40.0296,40.039,39.9828,40.0015,143914.0
2023-09-18 13:00:00,42.66,42.69,42.65,42.68,90768.0,40.0015,40.0296,39.9921,40.0203,90768.0
2023-09-18 13:10:00,42.68,42.7,42.64,42.65,124327.0,40.0203,40.039,39.9828,39.9921,124327.0
2023-09-18 13:20:00,42.65,42.69,42.63,42.66,92894.0,39.9921,40.0296,39.9734,40.0015,92894.0
2023-09-18 13:30:00,42.67,42.74,42.65,42.73,116184.0,40.0109,40.0765,39.9921,40.0671,116184.0
2023-09-18 13:40:00,42.73,42.78,42.72,42.77,123580.0,40.0671,40.114,40.0578,40.1047,123580.0
2023-09-18 13:50:00,42.77,42.78,42.7,42.7,107332.0,40.1047,40.114,40.039,40.039,107332.0
2023-09-18 14:00:00,42.71,42.71,42.6,42.6,162324.0,40.0484,40.0484,39.9452,39.9452,162324.0
2023-09-18 14:10:00,42.61,42.65,42.59,42.65,161817.0,39.9546,39.9921,39.9359,39.9921,161817.0
2023-09-18 14:20:00,42.64,42.66,42.63,42.63,112759.0,39.9828,40.0015,39.9734,39.9734,112759.0
2023-09-18 14:30:00,42.64,42.68,42.63,42.66,99086.0,39.9828,40.0203,39.9734,40.0015,99086.0
2023-09-18 14:40:00,42.66,42.69,42.65,42.69,99934.0,40.0015,40.0296,39.9921,40.0296,99934.0
2023-09-18 14:50:00,42.69,42.7,42.65,42.68,117863.0,40.0296,40.039,39.9921,40.0203,117863.0
2023-09-18 15:00:00,42.68,42.73,42.65,42.73,109564.0,40.0203,40.0671,39.9921,40.0671,109564.0
2023-09-18 15:10:00,42.73,42.75,42.71,42.75,119019.0,40.0671,40.0859,40.0484,40.0859,119019.0
2023-09-18 15:20:00,42.74,42.75,42.68,42.72,158412.0,40.0765,40.0859,40.0203,40.0578,158412.0
2023-09-18 15:30:00,42.72,42.72,42.67,42.71,193094.0,40.0578,40.0578,40.0109,40.0484,193094.0
2023-09-18 15:40:00,42.71,42.74,42.67,42.7,344079.0,40.0484,40.0765,40.0109,40.039,344079.0
2023-09-18 15:50:00,42.7,42.72,42.59,42.63,923864.0,40.039,40.0578,39.9359,39.9734,923864.0
2023-09-19 09:30:00,42.79,42.83,42.62,42.77,450058.0,40.1234,40.1609,39.964,40.1047,450058.0
2023-09-19 09:40:00,42.77,42.81,42.67,42.77,178193.0,40.1047,40.1422,40.0109,40.1047,178193.0
2023-09-19 09:50:00,42.78,42.86,42.75,42.79,194391.0,40.114,40.189,40.0859,40.1234,194391.0
2023-09-19 10:00:00,42.79,42.8,42.71,42.74,183625.0,40.1234,40.1328,40.0484,40.0765,183625.0
2023-09-19 10:10:00,42.74,42.82,42.71,42.75,178699.0,40.0765,40.1515,40.0484,40.0859,178699.0
2023-09-19 10:20:00,42.75,42.75,42.7,42.74,176347.0,40.0859,40.0859,40.039,40.0765,176347.0
2023-09-19 10:30:00,42.75,42.75,42.64,42.7,177520.0,40.0859,40.0859,39.9828,40.039,177520.0
2023-09-19 10:40:00,42.7,42.73,42.68,42.69,154748.0,40.039,40.0671,40.0203,40.0296,154748.0
2023-09-19 10:50:00,42.68,42.7,42.64,42.68,179429.0,40.0203,40.039,39.9828,40.0203,179429.0
2023-09-19 11:00:00,42.68,42.68,42.59,42.61,138526.0,40.0203,40.0203,39.9359,39.9546,138526.0
2023-09-19 11:10:00,42.61,42.64,42.56,42.57,163990.0,39.9546,39.9828,39.9077,39.9171,163990.0
2023-09-19 11:20:00,42.57,42.63,42.56,42.59,158034.0,39.9171,39.9734,39.9077,39.9359,158034.0
2023-09-19 11:30:00,42.6,42.64,42.57,42.6,109801.0,39.9452,39.9828,39.9171,39.9452,109801.0
2023-09-19 11:40:00,42.6,42.62,42.54,42.56,173784.0,39.9452,39.964,39.889,39.9077,173784.0
2023-09-19 11:50:00,42.55,42.58,42.54,42.57,127749.0,39.8984,39.9265,39.889,39.9171,127749.0
2023-09-19 12:00:00,42.57,42.6,42.53,42.55,120790.0,39.9171,39.9452,39.8796,39.8984,120790.0
2023-09-19 12:10:00,42.54,42.57,42.49,42.57,137381.0,39.889,39.9171,39.8421,39.9171,137381.0
2023-09-19 12:20:00,42.56,42.59,42.54,42.56,98017.0,39.9077,39.9359,39.889,39.9077,98017.0
2023-09-19 12:30:00,42.56,42.56,42.49,42.51,130434.0,39.9077,39.9077,39.8421,39.8609,130434.0
2023-09-19 12:40:00,42.51,42.51,42.47,42.48,108949.0,39.8609,39.8609,39.8233,39.8327,108949.0
2023-09-19 12:50:00,42.48,42.53,42.47,42.52,121931.0,39.8327,39.8796,39.8233,39.8702,121931.0
2023-09-19 13:00:00,42.52,42.56,42.5,42.55,141191.0,39.8702,39.9077,39.8515,39.8984,141191.0
2023-09-19 13:10:00,42.55,42.6,42.53,42.59,132332.0,39.8984,39.9452,39.8796,39.9359,132332.0
2023-09-19 13:20:00,42.59,42.61,42.55,42.58,143798.0,39.9359,39.9546,39.8984,39.9265,143798.0
2023-09-19 13:30:00,42.58,42.6,42.56,42.59,97188.0,39.9265,39.9452,39.9077,39.9359,97188.0
2023-09-19 13:40:00,42.59,42.6,42.53,42.59,186910.0,39.9359,39.9452,39.8796,39.9359,186910.0
2023-09-19 13:50:00,42.59,42.6,42.55,42.55,102776.0,39.9359,39.9452,39.8984,39.8984,102776.0
2023-09-19 14:00:00,42.56,42.59,42.56,42.59,83635.0,39.9077,39.9359,39.9077,39.9359,83635.0
2023-09-19 14:10:00,42.59,42.6,42.55,42.56,81500.0,39.9359,39.9452,39.8984,39.9077,81500.0
2023-09-19 14:20:00,42.56,42.58,42.55,42.56,103335.0,39.9077,39.9265,39.8984,39.9077,103335.0
2023-09-19 14:30:00,42.57,42.69,42.56,42.67,144360.0,39.9171,40.0296,39.9077,40.0109,144360.0
2023-09-19 14:40:00,42.68,42.71,42.66,42.66,116402.0,40.0203,40.0484,40.0015,40.0015,116402.0
2023-09-19 14:50:00,42.66,42.67,42.59,42.6,148068.0,40.0015,40.0109,39.9359,39.9452,148068.0
2023-09-19 15:00:00,42.6,42.64,42.57,42.64,177969.0,39.9452,39.9828,39.9171,39.9828,177969.0
2023-09-19 15:10:00,42.63,42.66,42.61,42.65,144283.0,39.9734,40.0015,39.9546,39.9921,144283.0
2023-09-19 15:20:00,42.64,42.71,42.64,42.7,126168.0,39.9828,40.0484,39.9828,40.039,126168.0
2023-09-19 15:30:00,42.7,42.7,42.64,42.7,187888.0,40.039,40.039,39.9828,40.039,187888.0
2023-09-19 15:40:00,42.7,42.76,42.68,42.72,382628.0,40.039,40.0953,40.0203,40.0578,382628.0
2023-09-19 15:50:00,42.72,42.77,42.65,42.69,1027216.0,40.0578,40.1047,39.9921,40.0296,1027216.0
2023-09-20 09:30:00,42.95,42.99,42.8,42.91,652518.0,40.2734,40.3109,40.1328,40.2359,652518.0
2023-09-20 09:40:00,42.91,42.98,42.81,42.95,303415.0,40.2359,40.3016,40.1422,40.2734,303415.0
2023-09-20 09:50:00,42.95,43.09,42.95,43.08,342713.0,40.2734,40.4047,40.2734,40.3953,342713.0
2023-09-20 10:00:00,43.08,43.11,42.95,43.02,355536.0,40.3953,40.4235,40.2734,40.3391,355536.0
2023-09-20 10:10:00,43.02,43.04,42.9,42.91,210174.0,40.3391,40.3578,40.2266,40.2359,210174.0
2023-09-20 10:20:00,42.91,43.06,42.9,43.05,183756.0,40.2359,40.3766,40.2266,40.3672,183756.0
2023-09-20 10:30:00,43.05,43.06,42.95,42.98,200843.0,40.3672,40.3766,40.2734,40.3016,200843.0
2023-09-20 10:40:00,42.98,43.0,42.95,42.97,111703.0,40.3016,40.3203,40.2734,40.2922,111703.0
2023-09-20 10:50:00,42.98,43.02,42.97,43.01,158247.0,40.3016,40.3391,40.2922,40.3297,158247.0
2023-09-20 11:00:00,43.01,43.06,43.0,43.06,188901.0,40.3297,40.3766,40.3203,40.3766,188901.0
2023-09-20 11:10:00,43.06,43.12,43.05,43.12,147170.0,40.3766,40.4328,40.3672,40.4328,147170.0
2023-09-20 11:20:00,43.12,43.13,43.04,43.05,195395.0,40.4328,40.4422,40.3578,40.3672,195395.0
2023-09-20 11:30:00,43.04,43.08,43.02,43.05,189330.0,40.3578,40.3953,40.3391,40.3672,189330.0
2023-09-20 11:40:00,43.05,43.07,43.02,43.04,107010.0,40.3672,40.386,40.3391,40.3578,107010.0
2023-09-20 11:50:00,43.03,43.04,42.96,42.98,143407.0,40.3485,40.3578,40.2828,40.3016,143407.0
2023-09-20 12:00:00,42.98,42.99,42.96,42.97,90959.0,40.3016,40.3109,40.2828,40.2922,90959.0
2023-09-20 12:10:00,42.96,43.0,42.94,42.97,108704.0,40.2828,40.3203,40.2641,40.2922,108704.0
2023-09-20 12:20:00,42.97,43.0,42.95,43.0,114267.0,40.2922,40.3203,40.2734,40.3203,114267.0
2023-09-20 12:30:00,43.0,43.03,42.98,43.02,109502.0,40.3203,40.3485,40.3016,40.3391,109502.0
2023-09-20 12:40:00,43.02,43.03,42.98,43.0,112686.0,40.3391,40.3485,40.3016,40.3203,112686.0
2023-09-20 12:50:00,43.01,43.02,42.97,43.0,100949.0,40.3297,40.3391,40.2922,40.3203,100949.0
2023-09-20 13:00:00,42.99,43.0,42.96,42.97,64158.0,40.3109,40.3203,40.2828,40.2922,64158.0
2023-09-20 13:10:00,42.97,42.98,42.94,42.95,128058.0,40.2922,40.3016,40.2641,40.2734,128058.0
2023-09-20 13:20:00,42.95,42.96,42.86,42.87,136535.0,40.2734,40.2828,40.189,40.1984,136535.0
2023-09-20 13:30:00,42.88,42.88,42.82,42.82,145656.0,40.2078,40.2078,40.1515,40.1515,145656.0
2023-09-20 13:40:00,42.82,42.82,42.73,42.76,101711.0,40.1515,40.1515,40.0671,40.0953,101711.0
2023-09-20 13:50:00,42.76,42.81,42.75,42.8,93381.0,40.0953,40.1422,40.0859,40.1328,93381.0
2023-09-20 14:00:00,42.8,42.8,42.61,42.69,312446.0,40.1328,40.1328,39.9546,40.0296,312446.0
2023-09-20 14:10:00,42.69,42.82,42.66,42.78,481666.0,40.0296,40.1515,40.0015,40.114,481666.0
2023-09-20 14:20:00,42.77,42.81,42.75,42.77,167945.0,40.1047,40.1422,40.0859,40.1047,167945.0
2023-09-20 14:30:00,42.77,42.81,42.71,42.77,216478.0,40.1047,40.1422,40.0484,40.1047,216478.0
2023-09-20 14:40:00,42.77,42.83,42.72,42.73,165480.0,40.1047,40.1609,40.0578,40.0671,165480.0
2023-09-20 14:50:00,42.73,42.73,42.63,42.67,227365.0,40.0671,40.0671,39.9734,40.0109,227365.0
2023-09-20 15:00:00,42.67,42.7,42.58,42.59,169002.0,40.0109,40.039,39.9265,39.9359,169002.0
2023-09-20 15:10:00,42.59,42.61,42.5,42.51,180566.0,39.9359,39.9546,39.8515,39.8609,180566.0
2023-09-20 15:20:00,42.51,42.56,42.46,42.55,231284.0,39.8609,39.9077,39.814,39.8984,231284.0
2023-09-20 15:30:00,42.55,42.56,42.35,42.36,304021.0,39.8984,39.9077,39.7108,39.7202,304021.0
2023-09-20 15:40:00,42.36,42.39,42.27,42.35,515686.0,39.7202,39.7483,39.6358,39.7108,515686.0
2023-09-20 15:50:00,42.35,42.4,42.27,42.3,833448.0,39.7108,39.7577,39.6358,39.6639,833448.0
2023-09-21 09:30:00,42.06,42.1,41.83,41.85,550224.0,39.4389,39.4764,39.2232,39.242,550224.0
2023-09-21 09:40:00,41.85,42.16,41.81,42.07,307807.0,39.242,39.5327,39.2045,39.4483,307807.0
2023-09-21 09:50:00,42.07,42.2,42.05,42.11,336341.0,39.4483,39.5702,39.4295,39.4858,336341.0
2023-09-21 10:00:00,42.12,42.18,42.0,42.17,581108.0,39.4952,39.5514,39.3826,39.542,581108.0
2023-09-21 10:10:00,42.17,42.36,42.14,42.32,471198.0,39.542,39.7202,39.5139,39.6827,471198.0
2023-09-21 10:20:00,42.32,42.36,42.12,42.13,259648.0,39.6827,39.7202,39.4952,39.5045,259648.0
2023-09-21 10:30:00,42.12,42.13,42.02,42.09,306418.0,39.4952,39.5045,39.4014,39.467,306418.0
2023-09-21 10:40:00,42.09,42.14,42.02,42.04,175096.0,39.467,39.5139,39.4014,39.4201,175096.0
2023-09-21 10:50:00,42.03,42.03,41.88,41.9,207255.0,39.4108,39.4108,39.2701,39.2889,207255.0
2023-09-21 11:00:00,41.9,41.97,41.88,41.94,239762.0,39.2889,39.3545,39.2701,39.3264,239762.0
2023-09-21 11:10:00,41.94,41.97,41.9,41.9,191019.0,39.3264,39.3545,39.2889,39.2889,191019.0
2023-09-21 11:20:00,41.91,42.03,41.89,41.99,274428.0,39.2982,39.4108,39.2795,39.3733,274428.0
2023-09-21 11:30:00,41.98,42.06,41.98,42.05,134549.0,39.3639,39.4389,39.3639,39.4295,134549.0
2023-09-21 11:40:00,42.05,42.06,42.0,42.06,171497.0,39.4295,39.4389,39.3826,39.4389,171497.0
2023-09-21 11:50:00,42.06,42.08,42.02,42.05,115989.0,39.4389,39.4577,39.4014,39.4295,115989.0
2023-09-21 12:00:00,42.05,42.06,42.0,42.03,132962.0,39.4295,39.4389,39.3826,39.4108,132962.0
2023-09-21 12:10:00,42.02,42.04,41.99,42.02,129105.0,39.4014,39.4201,39.3733,39.4014,129105.0
2023-09-21 12:20:00,42.01,42.1,42.0,42.09,152329.0,39.392,39.4764,39.3826,39.467,152329.0
2023-09-21 12:30:00,42.09,42.13,42.06,42.09,154453.0,39.467,39.5045,39.4389,39.467,154453.0
2023-09-21 12:40:00,42.09,42.1,42.01,42.02,183794.0,39.467,39.4764,39.392,39.4014,183794.0
2023-09-21 12:50:00,42.02,42.02,41.91,41.95,206720.0,39.4014,39.4014,39.2982,39.3358,206720.0
2023-09-21 13:00:00,41.94,42.0,41.88,41.97,151105.0,39.3264,39.3826,39.2701,39.3545,151105.0
2023-09-21 13:10:00,41.97,42.09,41.96,42.09,138959.0,39.3545,39.467,39.3451,39.467,138959.0
2023-09-21 13:20:00,42.09,42.1,42.05,42.05,71624.0,39.467,39.4764,39.4295,39.4295,71624.0
2023-09-21 13:30:00,42.04,42.04,41.99,42.01,87748.0,39.4201,39.4201,39.3733,39.392,87748.0
2023-09-21 13:40:00,42.0,42.02,41.97,41.97,136845.0,39.3826,39.4014,39.3545,39.3545,136845.0
2023-09-21 13:50:00,41.97,42.01,41.96,41.99,103068.0,39.3545,39.392,39.3451,39.3733,103068.0
2023-09-21 14:00:00,42.0,42.0,41.95,41.95,105037.0,39.3826,39.3826,39.3358,39.3358,105037.0
2023-09-21 14:10:00,41.95,41.99,41.92,41.93,111430.0,39.3358,39.3733,39.3076,39.317,111430.0
2023-09-21 14:20:00,41.93,41.94,41.86,41.87,117844.0,39.317,39.3264,39.2514,39.2607,117844.0
2023-09-21 14:30:00,41.87,41.87,41.79,41.85,211464.0,39.2607,39.2607,39.1857,39.242,211464.0
2023-09-21 14:40:00,41.84,41.87,41.83,41.85,99078.0,39.2326,39.2607,39.2232,39.242,99078.0
2023-09-21 14:50:00,41.84,41.85,41.77,41.78,148172.0,39.2326,39.242,39.167,39.1763,148172.0
2023-09-21 15:00:00,41.78,41.87,41.75,41.85,254361.0,39.1763,39.2607,39.1482,39.242,254361.0
2023-09-21 15:10:00,41.86,41.87,41.8,41.83,199244.0,39.2514,39.2607,39.1951,39.2232,199244.0
2023-09-21 15:20:00,41.83,41.86,41.77,41.8,209291.0,39.2232,39.2514,39.167,39.1951,209291.0
2023-09-21 15:30:00,41.8,41.85,41.75,41.82,434666.0,39.1951,39.242,39.1482,39.2139,434666.0
2023-09-21 15:40:00,41.82,41.87,41.77,41.79,396610.0,39.2139,39.2607,39.167,39.1857,396610.0
2023-09-21 15:50:00,41.78,41.83,41.69,41.7,1009412.0,39.1763,39.2232,39.092,39.1013,1009412.0
2023-09-22 09:30:00,41.75,41.85,41.57,41.59,400964.0,39.1482,39.242,38.9794,38.9982,400964.0
2023-09-22 09:40:00,41.59,41.59,41.4,41.53,402598.0,38.9982,38.9982,38.82,38.9419,402598.0
2023-09-22 09:50:00,41.52,41.68,41.48,41.66,224021.0,38.9326,39.0826,38.895,39.0638,224021.0
2023-09-22 10:00:00,41.66,41.85,41.63,41.84,210857.0,39.0638,39.242,39.0357,39.2326,210857.0
2023-09-22 10:10:00,41.85,41.86,41.7,41.73,157219.0,39.242,39.2514,39.1013,39.1295,157219.0
2023-09-22 10:20:00,41.73,41.81,41.68,41.8,184611.0,39.1295,39.2045,39.0826,39.1951,184611.0
2023-09-22 10:30:00,41.79,41.84,41.66,41.71,211072.0,39.1857,39.2326,39.0638,39.1107,211072.0
2023-09-22 10:40:00,41.71,41.72,41.57,41.58,228667.0,39.1107,39.1201,38.9794,38.9888,228667.0
2023-09-22 10:50:00,41.57,41.62,41.51,41.59,168491.0,38.9794,39.0263,38.9232,38.9982,168491.0
2023-09-22 11:00:00,41.59,41.59,41.41,41.42,287486.0,38.9982,38.9982,38.8294,38.8388,287486.0
2023-09-22 11:10:00,41.41,41.51,41.4,41.5,177175.0,38.8294,38.9232,38.82,38.9138,177175.0
2023-09-22 11:20:00,41.5,41.57,41.48,41.57,144466.0,38.9138,38.9794,38.895,38.9794,144466.0
2023-09-22 11:30:00,41.57,41.63,41.53,41.63,146564.0,38.9794,39.0357,38.9419,39.0357,146564.0
2023-09-22 11:40:00,41.63,41.64,41.54,41.54,111033.0,39.0357,39.0451,38.9513,38.9513,111033.0
2023-09-22 11:50:00,41.55,41.56,41.45,41.48,123515.0,38.9607,38.9701,38.8669,38.895,123515.0
2023-09-22 12:00:00,41.47,41.47,41.36,41.37,159577.0,38.8857,38.8857,38.7825,38.7919,159577.0
2023-09-22 12:10:00,41.37,41.43,41.35,41.41,228143.0,38.7919,38.8482,38.7731,38.8294,228143.0
2023-09-22 12:20:00,41.41,41.45,41.36,41.38,157663.0,38.8294,38.8669,38.7825,38.8013,157663.0
2023-09-22 12:30:00,41.39,41.5,41.36,41.5,133541.0,38.8107,38.9138,38.7825,38.9138,133541.0
2023-09-22 12:40:00,41.5,41.5,41.46,41.47,111366.0,38.9138,38.9138,38.8763,38.8857,111366.0
2023-09-22 12:50:00,41.47,41.48,41.42,41.43,138418.0,38.8857,38.895,38.8388,38.8482,138418.0
2023-09-22 13:00:00,41.43,41.48,41.42,41.42,104624.0,38.8482,38.895,38.8388,38.8388,104624.0
2023-09-22 13:10:00,41.43,41.43,41.39,41.4,153862.0,38.8482,38.8482,38.8107,38.82,153862.0
2023-09-22 13:20:00,41.4,41.4,41.28,41.29,148682.0,38.82,38.82,38.7075,38.7169,148682.0
2023-09-22 13:30:00,41.28,41.29,41.16,41.2,192124.0,38.7075,38.7169,38.595,38.6325,192124.0
2023-09-22 13:40:00,41.2,41.24,41.16,41.23,193999.0,38.6325,38.67,38.595,38.6606,193999.0
2023-09-22 13:50:00,41.23,41.34,41.22,41.3,282605.0,38.6606,38.7638,38.6512,38.7263,282605.0
2023-09-22 14:00:00,41.29,41.32,41.26,41.32,263901.0,38.7169,38.745,38.6888,38.745,263901.0
2023-09-22 14:10:00,41.32,41.32,41.16,41.16,303872.0,38.745,38.745,38.595,38.595,303872.0
2023-09-22 14:20:00,41.16,41.27,41.16,41.23,251994.0,38.595,38.6981,38.595,38.6606,251994.0
2023-09-22 14:30:00,41.23,41.27,41.21,41.22,249320.0,38.6606,38.6981,38.6419,38.6512,249320.0
2023-09-22 14:40:00,41.22,41.26,41.18,41.25,252480.0,38.6512,38.6888,38.6137,38.6794,252480.0
2023-09-22 14:50:00,41.25,41.26,41.21,41.22,210401.0,38.6794,38.6888,38.6419,38.6512,210401.0
2023-09-22 15:00:00,41.22,41.34,41.21,41.34,441000.0,38.6512,38.7638,38.6419,38.7638,441000.0
2023-09-22 15:10:00,41.34,41.34,41.22,41.23,589845.0,38.7638,38.7638,38.6512,38.6606,589845.0
2023-09-22 15:20:00,41.23,41.26,41.16,41.25,376966.0,38.6606,38.6888,38.595,38.6794,376966.0
2023-09-22 15:30:00,41.24,41.25,41.1,41.15,503650.0,38.67,38.6794,38.5387,38.5856,503650.0
2023-09-22 15:40:00,41.14,41.16,41.0,41.01,654928.0,38.5762,38.595,38.445,38.4543,654928.0
2023-09-22 15:50:00,41.01,41.02,40.86,40.91,2709847.0,38.4543,38.4637,38.3137,38.3606,2709847.0
2023-09-25 09:30:00,40.75,40.88,40.58,40.58,566953.0,38.2105,38.3324,38.0511,38.0511,566953.0
2023-09-25 09:40:00,40.59,40.83,40.59,40.77,301823.0,38.0605,38.2856,38.0605,38.2293,301823.0
2023-09-25 09:50:00,40.77,41.04,40.74,41.03,280119.0,38.2293,38.4825,38.2012,38.4731,280119.0
2023-09-25 10:00:00,41.02,41.03,40.91,40.92,218092.0,38.4637,38.4731,38.3606,38.3699,218092.0
2023-09-25 10:10:00,40.91,40.96,40.81,40.81,170250.0,38.3606,38.4074,38.2668,38.2668,170250.0
2023-09-25 10:20:00,40.81,40.89,40.78,40.82,258822.0,38.2668,38.3418,38.2387,38.2762,258822.0
2023-09-25 10:30:00,40.82,40.88,40.76,40.88,216109.0,38.2762,38.3324,38.2199,38.3324,216109.0
2023-09-25 10:40:00,40.88,40.89,40.73,40.76,201142.0,38.3324,38.3418,38.1918,38.2199,201142.0
2023-09-25 10:50:00,40.76,40.77,40.66,40.69,138623.0,38.2199,38.2293,38.1261,38.1543,138623.0
2023-09-25 11:00:00,40.69,40.79,40.6,40.77,200910.0,38.1543,38.248,38.0699,38.2293,200910.0
2023-09-25 11:10:00,40.78,40.93,40.74,40.93,234022.0,38.2387,38.3793,38.2012,38.3793,234022.0
2023-09-25 11:20:00,40.93,41.0,40.89,40.89,194753.0,38.3793,38.445,38.3418,38.3418,194753.0
2023-09-25 11:30:00,40.9,40.95,40.88,40.89,133014.0,38.3512,38.3981,38.3324,38.3418,133014.0
2023-09-25 11:40:00,40.9,40.99,40.86,40.93,170180.0,38.3512,38.4356,38.3137,38.3793,170180.0
2023-09-25 11:50:00,40.93,40.96,40.89,40.9,167641.0,38.3793,38.4074,38.3418,38.3512,167641.0
2023-09-25 12:00:00,40.9,40.93,40.87,40.88,173542.0,38.3512,38.3793,38.3231,38.3324,173542.0
2023-09-25 12:10:00,40.88,40.92,40.87,40.91,139863.0,38.3324,38.3699,38.3231,38.3606,139863.0
2023-09-25 12:20:00,40.91,41.02,40.9,41.0,165249.0,38.3606,38.4637,38.3512,38.445,165249.0
2023-09-25 12:30:00,41.0,41.02,40.98,41.01,100198.0,38.445,38.4637,38.4262,38.4543,100198.0
2023-09-25 12:40:00,41.0,41.02,40.97,40.99,94358.0,38.445,38.4637,38.4168,38.4356,94358.0
2023-09-25 12:50:00,40.98,40.99,40.92,40.99,128054.0,38.4262,38.4356,38.3699,38.4356,128054.0
2023-09-25 13:00:00,40.99,41.03,40.93,41.02,114411.0,38.4356,38.4731,38.3793,38.4637,114411.0
2023-09-25 13:10:00,41.02,41.09,41.01,41.05,123312.0,38.4637,38.5293,38.4543,38.4918,123312.0
2023-09-25 13:20:00,41.05,41.07,40.85,40.87,164941.0,38.4918,38.5106,38.3043,38.3231,164941.0
2023-09-25 13:30:00,40.88,40.92,40.83,40.92,137675.0,38.3324,38.3699,38.2856,38.3699,137675.0
2023-09-25 13:40:00,40.92,40.97,40.89,40.97,234997.0,38.3699,38.4168,38.3418,38.4168,234997.0
2023-09-25 13:50:00,40.96,41.02,40.93,41.01,113255.0,38.4074,38.4637,38.3793,38.4543,113255.0
2023-09-25 14:00:00,41.01,41.04,41.0,41.02,99850.0,38.4543,38.4825,38.445,38.4637,99850.0
2023-09-25 14:10:00,41.01,41.03,40.95,40.98,106591.0,38.4543,38.4731,38.3981,38.4262,106591.0
2023-09-25 14:20:00,40.97,41.0,40.93,40.98,169282.0,38.4168,38.445,38.3793,38.4262,169282.0
2023-09-25 14:30:00,40.98,41.0,40.96,40.97,119708.0,38.4262,38.445,38.4074,38.4168,119708.0
2023-09-25 14:40:00,40.97,41.0,40.94,40.98,108876.0,38.4168,38.445,38.3887,38.4262,108876.0
2023-09-25 14:50:00,40.99,41.0,40.94,40.95,156705.0,38.4356,38.445,38.3887,38.3981,156705.0
2023-09-25 15:00:00,40.94,40.96,40.84,40.85,163040.0,38.3887,38.4074,38.2949,38.3043,163040.0
2023-09-25 15:10:00,40.85,41.02,40.84,41.01,276912.0,38.3043,38.4637,38.2949,38.4543,276912.0
2023-09-25 15:20:00,41.01,41.04,40.93,40.95,192554.0,38.4543,38.4825,38.3793,38.3981,192554.0
2023-09-25 15:30:00,40.95,41.0,40.93,40.99,291131.0,38.3981,38.445,38.3793,38.4356,291131.0
2023-09-25 15:40:00,40.98,40.99,40.93,40.97,268671.0,38.4262,38.4356,38.3793,38.4168,268671.0
2023-09-25 15:50:00,40.96,41.03,40.94,41.03,829591.0,38.4074,38.4731,38.3887,38.4731,829591.0
2023-09-26 09:30:00,40.67,40.84,40.61,40.77,508566.0,38.1355,38.2949,38.0793,38.2293,508566.0
2023-09-26 09:40:00,40.77,41.04,40.74,40.89,301225.0,38.2293,38.4825,38.2012,38.3418,301225.0
2023-09-26 09:50:00,40.89,40.96,40.79,40.94,273518.0,38.3418,38.4074,38.248,38.3887,273518.0
2023-09-26 10:00:00,40.93,40.95,40.78,40.83,180916.0,38.3793,38.3981,38.2387,38.2856,180916.0
2023-09-26 10:10:00,40.83,40.84,40.67,40.7,208596.0,38.2856,38.2949,38.1355,38.1637,208596.0
2023-09-26 10:20:00,40.7,40.79,40.67,40.78,295582.0,38.1637,38.248,38.1355,38.2387,295582.0
2023-09-26 10:30:00,40.78,40.83,40.69,40.75,260112.0,38.2387,38.2856,38.1543,38.2105,260112.0
2023-09-26 10:40:00,40.75,40.85,40.74,40.81,180326.0,38.2105,38.3043,38.2012,38.2668,180326.0
2023-09-26 10:50:00,40.8,40.85,40.74,40.84,250900.0,38.2574,38.3043,38.2012,38.2949,250900.0
2023-09-26 11:00:00,40.84,40.89,40.75,40.8,232559.0,38.2949,38.3418,38.2105,38.2574,232559.0
2023-09-26 11:10:00,40.8,40.81,40.74,40.77,150984.0,38.2574,38.2668,38.2012,38.2293,150984.0
2023-09-26 11:20:00,40.76,40.76,40.59,40.6,255789.0,38.2199,38.2199,38.0605,38.0699,255789.0
2023-09-26 11:30:00,40.59,40.63,40.56,40.58,304072.0,38.0605,38.098,38.0324,38.0511,304072.0
2023-09-26 11:40:00,40.57,40.58,40.48,40.52,366222.0,38.0418,38.0511,37.9574,37.9949,366222.0
2023-09-26 11:50:00,40.52,40.59,40.5,40.55,209131.0,37.9949,38.0605,37.9761,38.023,209131.0
2023-09-26 12:00:00,40.55,40.64,40.55,40.63,122007.0,38.023,38.1074,38.023,38.098,122007.0
2023-09-26 12:10:00,40.63,40.66,40.56,40.58,327469.0,38.098,38.1261,38.0324,38.0511,327469.0
2023-09-26 12:20:00,40.57,40.61,40.56,40.58,137778.0,38.0418,38.0793,38.0324,38.0511,137778.0
2023-09-26 12:30:00,40.58,40.58,40.51,40.52,173683.0,38.0511,38.0511,37.9855,37.9949,173683.0
2023-09-26 12:40:00,40.52,40.55,40.51,40.53,108753.0,37.9949,38.023,37.9855,38.0042,108753.0
2023-09-26 12:50:00,40.52,40.55,40.5,40.5,147796.0,37.9949,38.023,37.9761,37.9761,147796.0
2023-09-26 13:00:00,40.51,40.51,40.41,40.5,285925.0,37.9855,37.9855,37.8917,37.9761,285925.0
2023-09-26 13:10:00,40.49,40.5,40.39,40.4,193804.0,37.9667,37.9761,37.873,37.8823,193804.0
2023-09-26 13:20:00,40.4,40.42,40.34,40.34,308639.0,37.8823,37.9011,37.8261,37.8261,308639.0
2023-09-26 13:30:00,40.34,40.39,40.26,40.27,218452.0,37.8261,37.873,37.7511,37.7604,218452.0
2023-09-26 13:40:00,40.26,40.3,40.24,40.27,216798.0,37.7511,37.7886,37.7323,37.7604,216798.0
2023-09-26 13:50:00,40.27,40.34,40.14,40.2,1082724.0,37.7604,37.8261,37.6385,37.6948,1082724.0
2023-09-26 14:00:00,40.2,40.21,40.13,40.18,321843.0,37.6948,37.7042,37.6292,37.6761,321843.0
2023-09-26 14:10:00,40.18,40.19,40.08,40.08,346057.0,37.6761,37.6854,37.5823,37.5823,346057.0
2023-09-26 14:20:00,40.09,40.11,40.06,40.07,301550.0,37.5917,37.6104,37.5635,37.5729,301550.0
2023-09-26 14:30:00,40.08,40.14,40.06,40.09,269552.0,37.5823,37.6385,37.5635,37.5917,269552.0
2023-09-26 14:40:00,40.08,40.13,40.07,40.12,200796.0,37.5823,37.6292,37.5729,37.6198,200796.0
2023-09-26 14:50:00,40.12,40.14,40.08,40.09,253539.0,37.6198,37.6385,37.5823,37.5917,253539.0
2023-09-26 15:00:00,40.08,40.19,40.07,40.18,370164.0,37.5823,37.6854,37.5729,37.6761,370164.0
2023-09-26 15:10:00,40.17,40.21,40.12,40.12,297485.0,37.6667,37.7042,37.6198,37.6198,297485.0
2023-09-26 15:20:00,40.12,40.17,40.09,40.16,324126.0,37.6198,37.6667,37.5917,37.6573,324126.0
2023-09-26 15:30:00,40.15,40.25,40.15,40.25,420318.0,37.6479,37.7417,37.6479,37.7417,420318.0
2023-09-26 15:40:00,40.25,40.34,40.23,40.26,635068.0,37.7417,37.8261,37.7229,37.7511,635068.0
2023-09-26 15:50:00,40.27,40.33,40.21,40.22,1588136.0,37.7604,37.8167,37.7042,37.7136,1588136.0
2023-09-27 09:30:00,40.29,40.29,40.12,40.15,593604.0,37.7792,37.7792,37.6198,37.6479,593604.0
2023-09-27 09:40:00,40.15,40.17,39.96,40.09,838380.0,37.6479,37.6667,37.4698,37.5917,838380.0
2023-09-27 09:50:00,40.09,40.42,40.08,40.36,485284.0,37.5917,37.9011,37.5823,37.8448,485284.0
2023-09-27 10:00:00,40.36,40.47,40.31,40.44,214085.0,37.8448,37.948,37.798,37.9199,214085.0
2023-09-27 10:10:00,40.44,40.46,40.32,40.36,182024.0,37.9199,37.9386,37.8073,37.8448,182024.0
2023-09-27 10:20:00,40.36,40.52,40.35,40.43,262627.0,37.8448,37.9949,37.8355,37.9105,262627.0
2023-09-27 10:30:00,40.43,40.46,40.32,40.44,189469.0,37.9105,37.9386,37.8073,37.9199,189469.0
2023-09-27 10:40:00,40.45,40.47,40.39,40.47,158199.0,37.9292,37.948,37.873,37.948,158199.0
2023-09-27 10:50:00,40.46,40.47,40.3,40.36,199989.0,37.9386,37.948,37.7886,37.8448,199989.0
2023-09-27 11:00:00,40.36,40.49,40.31,40.49,550005.0,37.8448,37.9667,37.798,37.9667,550005.0
2023-09-27 11:10:00,40.49,40.6,40.45,40.6,557374.0,37.9667,38.0699,37.9292,38.0699,557374.0
2023-09-27 11:20:00,40.59,40.63,40.49,40.55,352998.0,38.0605,38.098,37.9667,38.023,352998.0
2023-09-27 11:30:00,40.55,40.62,40.54,40.57,220160.0,38.023,38.0886,38.0136,38.0418,220160.0
2023-09-27 11:40:00,40.57,40.57,40.4,40.44,165290.0,38.0418,38.0418,37.8823,37.9199,165290.0
2023-09-27 11:50:00,40.44,40.45,40.41,40.44,105807.0,37.9199,37.9292,37.8917,37.9199,105807.0
2023-09-27 12:00:00,40.44,40.44,40.31,40.32,149825.0,37.9199,37.9199,37.798,37.8073,149825.0
2023-09-27 12:10:00,40.33,40.36,40.25,40.26,187797.0,37.8167,37.8448,37.7417,37.7511,187797.0
2023-09-27 12:20:00,40.26,40.27,40.22,40.25,123435.0,37.7511,37.7604,37.7136,37.7417,123435.0
2023-09-27 12:30:00,40.24,40.3,40.21,40.27,161970.0,37.7323,37.7886,37.7042,37.7604,161970.0
2023-09-27 12:40:00,40.27,40.36,40.25,40.32,149617.0,37.7604,37.8448,37.7417,37.8073,149617.0
2023-09-27 12:50:00,40.32,40.32,40.11,40.13,198874.0,37.8073,37.8073,37.6104,37.6292,198874.0
2023-09-27 13:00:00,40.13,40.17,40.12,40.15,95264.0,37.6292,37.6667,37.6198,37.6479,95264.0
2023-09-27 13:10:00,40.15,40.17,40.02,40.06,322910.0,37.6479,37.6667,37.526,37.5635,322910.0
2023-09-27 13:20:00,40.06,40.06,39.95,39.97,458533.0,37.5635,37.5635,37.4604,37.4791,458533.0
2023-09-27 13:30:00,39.96,40.06,39.94,40.04,225584.0,37.4698,37.5635,37.451,37.5448,225584.0
2023-09-27 13:40:00,40.04,40.09,39.97,40.06,194960.0,37.5448,37.5917,37.4791,37.5635,194960.0
2023-09-27 13:50:00,40.07,40.21,40.06,40.2,208177.0,37.5729,37.7042,37.5635,37.6948,208177.0
2023-09-27 14:00:00,40.21,40.24,40.18,40.2,269939.0,37.7042,37.7323,37.6761,37.6948,269939.0
2023-09-27 14:10:00,40.2,40.24,40.16,40.21,158835.0,37.6948,37.7323,37.6573,37.7042,158835.0
2023-09-27 14:20:00,40.21,40.36,40.19,40.36,240092.0,37.7042,37.8448,37.6854,37.8448,240092.0
2023-09-27 14:30:00,40.36,40.47,40.35,40.47,299918.0,37.8448,37.948,37.8355,37.948,299918.0
2023-09-27 14:40:00,40.47,40.52,40.41,40.41,366069.0,37.948,37.9949,37.8917,37.8917,366069.0
2023-09-27 14:50:00,40.41,40.47,40.39,40.44,197171.0,37.8917,37.948,37.873,37.9199,197171.0
2023-09-27 15:00:00,40.43,40.53,40.39,40.51,346970.0,37.9105,38.0042,37.873,37.9855,346970.0
2023-09-27 15:10:00,40.51,40.52,40.35,40.38,253724.0,37.9855,37.9949,37.8355,37.8636,253724.0
2023-09-27 15:20:00,40.38,40.46,40.37,40.41,290573.0,37.8636,37.9386,37.8542,37.8917,290573.0
2023-09-27 15:30:00,40.4,40.41,40.34,40.39,256452.0,37.8823,37.8917,37.8261,37.873,256452.0
2023-09-27 15:40:00,40.39,40.39,40.28,40.34,493382.0,37.873,37.873,37.7698,37.8261,493382.0
2023-09-27 15:50:00,40.35,40.47,40.34,40.47,1009174.0,37.8355,37.948,37.8261,37.948,1009174.0
2023-09-28 09:30:00,40.48,40.84,40.41,40.8,665832.0,37.9574,38.2949,37.8917,38.2574,665832.0
2023-09-28 09:40:00,40.8,40.84,40.53,40.6,327976.0,38.2574,38.2949,38.0042,38.0699,327976.0
2023-09-28 09:50:00,40.61,40.8,40.61,40.74,257997.0,38.0793,38.2574,38.0793,38.2012,257997.0
2023-09-28 10:00:00,40.74,40.81,40.7,40.8,221524.0,38.2012,38.2668,38.1637,38.2574,221524.0
2023-09-28 10:10:00,40.8,40.84,40.71,40.82,273361.0,38.2574,38.2949,38.173,38.2762,273361.0
2023-09-28 10:20:00,40.82,40.87,40.71,40.76,215950.0,38.2762,38.3231,38.173,38.2199,215950.0
2023-09-28 10:30:00,40.77,40.81,40.63,40.8,234251.0,38.2293,38.2668,38.098,38.2574,234251.0
2023-09-28 10:40:00,40.8,40.89,40.75,40.86,218820.0,38.2574,38.3418,38.2105,38.3137,218820.0
2023-09-28 10:50:00,40.86,41.01,40.85,41.0,401834.0,38.3137,38.4543,38.3043,38.445,401834.0
2023-09-28 11:00:00,40.99,41.08,40.95,41.05,315064.0,38.4356,38.52,38.3981,38.4918,315064.0
2023-09-28 11:10:00,41.06,41.15,41.0,41.02,557616.0,38.5012,38.5856,38.445,38.4637,557616.0
2023-09-28 11:20:00,41.02,41.16,40.99,41.15,256914.0,38.4637,38.595,38.4356,38.5856,256914.0
2023-09-28 11:30:00,41.15,41.24,41.13,41.19,339615.0,38.5856,38.67,38.5669,38.6231,339615.0
2023-09-28 11:40:00,41.18,41.3,41.18,41.25,262739.0,38.6137,38.7263,38.6137,38.6794,262739.0
2023-09-28 11:50:00,41.25,41.27,41.21,41.22,190196.0,38.6794,38.6981,38.6419,38.6512,190196.0
2023-09-28 12:00:00,41.22,41.26,41.13,41.17,407763.0,38.6512,38.6888,38.5669,38.6044,407763.0
2023-09-28 12:10:00,41.16,41.24,41.16,41.23,194830.0,38.595,38.67,38.595,38.6606,194830.0
2023-09-28 12:20:00,41.23,41.27,41.19,41.22,346554.0,38.6606,38.6981,38.6231,38.6512,346554.0
2023-09-28 12:30:00,41.22,41.23,41.13,41.16,168079.0,38.6512,38.6606,38.5669,38.595,168079.0
2023-09-28 12:40:00,41.16,41.18,41.04,41.05,181834.0,38.595,38.6137,38.4825,38.4918,181834.0
2023-09-28 12:50:00,41.05,41.06,40.99,41.03,218922.0,38.4918,38.5012,38.4356,38.4731,218922.0
2023-09-28 13:00:00,41.02,41.05,40.97,41.02,149264.0,38.4637,38.4918,38.4168,38.4637,149264.0
2023-09-28 13:10:00,41.03,41.07,41.03,41.04,163472.0,38.4731,38.5106,38.4731,38.4825,163472.0
2023-09-28 13:20:00,41.04,41.12,41.04,41.07,183286.0,38.4825,38.5575,38.4825,38.5106,183286.0
2023-09-28 13:30:00,41.06,41.1,41.0,41.09,301510.0,38.5012,38.5387,38.445,38.5293,301510.0
2023-09-28 13:40:00,41.1,41.11,41.02,41.07,231001.0,38.5387,38.5481,38.4637,38.5106,231001.0
2023-09-28 13:50:00,41.07,41.11,41.03,41.11,206674.0,38.5106,38.5481,38.4731,38.5481,206674.0
2023-09-28 14:00:00,41.12,41.2,41.1,41.19,163146.0,38.5575,38.6325,38.5387,38.6231,163146.0
2023-09-28 14:10:00,41.19,41.25,41.17,41.24,223820.0,38.6231,38.6794,38.6044,38.67,223820.0
2023-09-28 14:20:00,41.23,41.24,41.18,41.2,196737.0,38.6606,38.67,38.6137,38.6325,196737.0
2023-09-28 14:30:00,41.2,41.2,41.0,41.09,173543.0,38.6325,38.6325,38.445,38.5293,173543.0
2023-09-28 14:40:00,41.08,41.16,41.08,41.16,190590.0,38.52,38.595,38.52,38.595,190590.0
2023-09-28 14:50:00,41.16,41.27,41.15,41.26,328477.0,38.595,38.6981,38.5856,38.6888,328477.0
2023-09-28 15:00:00,41.27,41.3,41.24,41.26,135187.0,38.6981,38.7263,38.67,38.6888,135187.0
2023-09-28 15:10:00,41.26,41.32,41.26,41.29,208146.0,38.6888,38.745,38.6888,38.7169,208146.0
2023-09-28 15:20:00,41.29,41.35,41.27,41.33,260456.0,38.7169,38.7731,38.6981,38.7544,260456.0
2023-09-28 15:30:00,41.34,41.35,41.15,41.16,344540.0,38.7638,38.7731,38.5856,38.595,344540.0
2023-09-28 15:40:00,41.15,41.21,41.11,41.13,454162.0,38.5856,38.6419,38.5481,38.5669,454162.0
2023-09-28 15:50:00,41.12,41.22,41.11,41.2,1152519.0,38.5575,38.6512,38.5481,38.6325,1152519.0
2023-09-29 09:30:00,41.45,41.89,41.4,41.76,879319.0,38.8669,39.2795,38.82,39.1576,879319.0
2023-09-29 09:40:00,41.76,41.81,41.59,41.64,554530.0,39.1576,39.2045,38.9982,39.0451,554530.0
2023-09-29 09:50:00,41.64,41.71,41.59,41.64,485145.0,39.0451,39.1107,38.9982,39.0451,485145.0
2023-09-29 10:00:00,41.64,41.65,41.36,41.4,382984.0,39.0451,39.0544,38.7825,38.82,382984.0
2023-09-29 10:10:00,41.41,41.5,41.35,41.5,361800.0,38.8294,38.9138,38.7731,38.9138,361800.0
2023-09-29 10:20:00,41.49,41.57,41.45,41.52,310161.0,38.9044,38.9794,38.8669,38.9326,310161.0
2023-09-29 10:30:00,41.51,41.65,41.46,41.62,295999.0,38.9232,39.0544,38.8763,39.0263,295999.0
2023-09-29 10:40:00,41.62,41.67,41.55,41.67,375234.0,39.0263,39.0732,38.9607,39.0732,375234.0
2023-09-29 10:50:00,41.67,41.68,41.51,41.54,299094.0,39.0732,39.0826,38.9232,38.9513,299094.0
2023-09-29 11:00:00,41.54,41.55,41.41,41.43,323003.0,38.9513,38.9607,38.8294,38.8482,323003.0
2023-09-29 11:10:00,41.43,41.59,41.42,41.55,244287.0,38.8482,38.9982,38.8388,38.9607,244287.0
2023-09-29 11:20:00,41.55,41.64,41.46,41.46,278330.0,38.9607,39.0451,38.8763,38.8763,278330.0
2023-09-29 11:30:00,41.46,41.52,41.35,41.36,199555.0,38.8763,38.9326,38.7731,38.7825,199555.0
2023-09-29 11:40:00,41.35,41.39,41.27,41.27,152139.0,38.7731,38.8107,38.6981,38.6981,152139.0
2023-09-29 11:50:00,41.27,41.35,41.24,41.33,168168.0,38.6981,38.7731,38.67,38.7544,168168.0
2023-09-29 12:00:00,41.34,41.43,41.33,41.41,202441.0,38.7638,38.8482,38.7544,38.8294,202441.0
2023-09-29 12:10:00,41.41,41.42,41.28,41.35,183843.0,38.8294,38.8388,38.7075,38.7731,183843.0
2023-09-29 12:20:00,41.35,41.41,41.31,41.39,252190.0,38.7731,38.8294,38.7356,38.8107,252190.0
2023-09-29 12:30:00,41.39,41.4,41.26,41.27,201789.0,38.8107,38.82,38.6888,38.6981,201789.0
2023-09-29 12:40:00,41.27,41.33,41.2,41.22,213512.0,38.6981,38.7544,38.6325,38.6512,213512.0
2023-09-29 12:50:00,41.22,41.23,41.15,41.22,239757.0,38.6512,38.6606,38.5856,38.6512,239757.0
2023-09-29 13:00:00,41.21,41.21,41.03,41.03,215364.0,38.6419,38.6419,38.4731,38.4731,215364.0
2023-09-29 13:10:00,41.04,41.09,41.01,41.07,213781.0,38.4825,38.5293,38.4543,38.5106,213781.0
2023-09-29 13:20:00,41.06,41.2,41.06,41.19,152940.0,38.5012,38.6325,38.5012,38.6231,152940.0
2023-09-29 13:30:00,41.19,41.19,41.11,41.14,84218.0,38.6231,38.6231,38.5481,38.5762,84218.0
2023-09-29 13:40:00,41.14,41.18,41.04,41.05,142308.0,38.5762,38.6137,38.4825,38.4918,142308.0
2023-09-29 13:50:00,41.05,41.09,40.97,40.97,175028.0,38.4918,38.5293,38.4168,38.4168,175028.0
2023-09-29 14:00:00,40.98,41.03,40.92,40.98,183219.0,38.4262,38.4731,38.3699,38.4262,183219.0
2023-09-29 14:10:00,40.97,41.02,40.95,41.01,173580.0,38.4168,38.4637,38.3981,38.4543,173580.0
2023-09-29 14:20:00,41.01,41.08,40.98,40.98,155612.0,38.4543,38.52,38.4262,38.4262,155612.0
2023-09-29 14:30:00,40.98,41.01,40.94,40.98,147424.0,38.4262,38.4543,38.3887,38.4262,147424.0
2023-09-29 14:40:00,40.98,41.06,40.98,41.03,179276.0,38.4262,38.5012,38.4262,38.4731,179276.0
2023-09-29 14:50:00,41.03,41.18,41.0,41.18,206536.0,38.4731,38.6137,38.445,38.6137,206536.0
2023-09-29 15:00:00,41.18,41.22,41.05,41.09,242678.0,38.6137,38.6512,38.4918,38.5293,242678.0
2023-09-29 15:10:00,41.09,41.21,41.07,41.19,239001.0,38.5293,38.6419,38.5106,38.6231,239001.0
2023-09-29 15:20:00,41.2,41.2,41.08,41.12,301505.0,38.6325,38.6325,38.52,38.5575,301505.0
2023-09-29 15:30:00,41.12,41.12,41.01,41.09,474629.0,38.5575,38.5575,38.4543,38.5293,474629.0
2023-09-29 15:40:00,41.09,41.16,41.0,41.15,635057.0,38.5293,38.595,38.445,38.5856,635057.0
2023-09-29 15:50:00,41.15,41.25,41.04,41.14,1762425.0,38.5856,38.6794,38.4825,38.5762,1762425.0
2023-10-02 09:30:00,40.99,41.05,40.82,40.82,502588.0,38.4356,38.4918,38.2762,38.2762,502588.0
2023-10-02 09:40:00,40.83,40.84,40.53,40.57,442408.0,38.2856,38.2949,38.0042,38.0418,442408.0
2023-10-02 09:50:00,40.56,40.63,40.43,40.62,349422.0,38.0324,38.098,37.9105,38.0886,349422.0
2023-10-02 10:00:00,40.61,40.8,40.56,40.63,496032.0,38.0793,38.2574,38.0324,38.098,496032.0
2023-10-02 10:10:00,40.63,40.78,40.61,40.7,210707.0,38.098,38.2387,38.0793,38.1637,210707.0
2023-10-02 10:20:00,40.7,40.79,40.61,40.63,299549.0,38.1637,38.248,38.0793,38.098,299549.0
2023-10-02 10:30:00,40.63,40.68,40.5,40.55,273289.0,38.098,38.1449,37.9761,38.023,273289.0
2023-10-02 10:40:00,40.54,40.6,40.4,40.44,304897.0,38.0136,38.0699,37.8823,37.9199,304897.0
2023-10-02 10:50:00,40.43,40.48,40.33,40.37,294935.0,37.9105,37.9574,37.8167,37.8542,294935.0
2023-10-02 11:00:00,40.37,40.49,40.36,40.41,203413.0,37.8542,37.9667,37.8448,37.8917,203413.0
2023-10-02 11:10:00,40.41,40.49,40.35,40.43,226465.0,37.8917,37.9667,37.8355,37.9105,226465.0
2023-10-02 11:20:00,40.42,40.58,40.41,40.57,256020.0,37.9011,38.0511,37.8917,38.0418,256020.0
2023-10-02 11:30:00,40.57,40.67,40.54,40.56,196707.0,38.0418,38.1355,38.0136,38.0324,196707.0
2023-10-02 11:40:00,40.56,40.57,40.47,40.52,149794.0,38.0324,38.0418,37.948,37.9949,149794.0
2023-10-02 11:50:00,40.52,40.54,40.39,40.47,236700.0,37.9949,38.0136,37.873,37.948,236700.0
2023-10-02 12:00:00,40.46,40.48,40.35,40.37,164149.0,37.9386,37.9574,37.8355,37.8542,164149.0
2023-10-02 12:10:00,40.37,40.44,40.33,40.41,206725.0,37.8542,37.9199,37.8167,37.8917,206725.0
2023-10-02 12:20:00,40.41,40.48,40.38,40.41,115598.0,37.8917,37.9574,37.8636,37.8917,115598.0
2023-10-02 12:30:00,40.4,40.44,40.36,40.41,124243.0,37.8823,37.9199,37.8448,37.8917,124243.0
2023-10-02 12:40:00,40.41,40.43,40.29,40.29,145002.0,37.8917,37.9105,37.7792,37.7792,145002.0
2023-10-02 12:50:00,40.3,40.35,40.29,40.34,139762.0,37.7886,37.8355,37.7792,37.8261,139762.0
2023-10-02 13:00:00,40.33,40.4,40.32,40.38,143004.0,37.8167,37.8823,37.8073,37.8636,143004.0
2023-10-02 13:10:00,40.38,40.45,40.33,40.43,196350.0,37.8636,37.9292,37.8167,37.9105,196350.0
2023-10-02 13:20:00,40.43,40.5,40.39,40.42,214714.0,37.9105,37.9761,37.873,37.9011,214714.0
2023-10-02 13:30:00,40.43,40.45,40.33,40.35,236830.0,37.9105,37.9292,37.8167,37.8355,236830.0
2023-10-02 13:40:00,40.35,40.43,40.34,40.4,196494.0,37.8355,37.9105,37.8261,37.8823,196494.0
2023-10-02 13:50:00,40.4,40.46,40.39,40.41,176781.0,37.8823,37.9386,37.873,37.8917,176781.0
2023-10-02 14:00:00,40.41,40.47,40.39,40.45,160722.0,37.8917,37.948,37.873,37.9292,160722.0
2023-10-02 14:10:00,40.45,40.53,40.33,40.36,570185.0,37.9292,38.0042,37.8167,37.8448,570185.0
2023-10-02 14:20:00,40.36,40.41,40.31,40.33,303058.0,37.8448,37.8917,37.798,37.8167,303058.0
2023-10-02 14:30:00,40.32,40.43,40.32,40.34,434562.0,37.8073,37.9105,37.8073,37.8261,434562.0
2023-10-02 14:40:00,40.34,40.42,40.33,40.42,279573.0,37.8261,37.9011,37.8167,37.9011,279573.0
2023-10-02 14:50:00,40.42,40.46,40.38,40.43,312676.0,37.9011,37.9386,37.8636,37.9105,312676.0
2023-10-02 15:00:00,40.44,40.45,40.32,40.41,288619.0,37.9199,37.9292,37.8073,37.8917,288619.0
2023-10-02 15:10:00,40.41,40.44,40.37,40.4,478677.0,37.8917,37.9199,37.8542,37.8823,478677.0
2023-10-02 15:20:00,40.4,40.48,40.38,40.48,483904.0,37.8823,37.9574,37.8636,37.9574,483904.0
2023-10-02 15:30:00,40.48,40.53,40.45,40.5,538734.0,37.9574,38.0042,37.9292,37.9761,538734.0
2023-10-02 15:40:00,40.5,40.53,40.42,40.45,643082.0,37.9761,38.0042,37.9011,37.9292,643082.0
2023-10-02 15:50:00,40.44,40.55,40.41,40.5,1658394.0,37.9199,38.023,37.8917,37.9761,1658394.0
2023-10-03 09:30:00,40.2,40.27,40.01,40.11,670359.0,37.6948,37.7604,37.5167,37.6104,670359.0
2023-10-03 09:40:00,40.1,40.4,40.0,40.37,441495.0,37.601,37.8823,37.5073,37.8542,441495.0
2023-10-03 09:50:00,40.36,40.54,40.27,40.3,593055.0,37.8448,38.0136,37.7604,37.7886,593055.0
2023-10-03 10:00:00,40.3,40.31,40.05,40.05,405776.0,37.7886,37.798,37.5542,37.5542,405776.0
2023-10-03 10:10:00,40.05,40.14,39.98,40.05,391462.0,37.5542,37.6385,37.4885,37.5542,391462.0
2023-10-03 10:20:00,40.05,40.13,40.02,40.04,511998.0,37.5542,37.6292,37.526,37.5448,511998.0
2023-10-03 10:30:00,40.03,40.06,39.95,40.0,300353.0,37.5354,37.5635,37.4604,37.5073,300353.0
2023-10-03 10:40:00,40.0,40.03,39.85,39.91,546827.0,37.5073,37.5354,37.3666,37.4229,546827.0
2023-10-03 10:50:00,39.91,39.91,39.83,39.88,342578.0,37.4229,37.4229,37.3479,37.3948,342578.0
2023-10-03 11:00:00,39.88,39.96,39.84,39.91,273005.0,37.3948,37.4698,37.3572,37.4229,273005.0
2023-10-03 11:10:00,39.91,40.0,39.86,39.96,231545.0,37.4229,37.5073,37.376,37.4698,231545.0
2023-10-03 11:20:00,39.96,40.0,39.9,39.94,140352.0,37.4698,37.5073,37.4135,37.451,140352.0
2023-10-03 11:30:00,39.93,39.96,39.82,39.87,238366.0,37.4416,37.4698,37.3385,37.3854,238366.0
2023-10-03 11:40:00,39.87,39.91,39.83,39.87,175269.0,37.3854,37.4229,37.3479,37.3854,175269.0
2023-10-03 11:50:00,39.86,39.89,39.83,39.89,151445.0,37.376,37.4041,37.3479,37.4041,151445.0
2023-10-03 12:00:00,39.89,39.99,39.86,39.93,292840.0,37.4041,37.4979,37.376,37.4416,292840.0
2023-10-03 12:10:00,39.93,39.94,39.88,39.92,163914.0,37.4416,37.451,37.3948,37.4323,163914.0
2023-10-03 12:20:00,39.91,39.95,39.85,39.95,271115.0,37.4229,37.4604,37.3666,37.4604,271115.0
2023-10-03 12:30:00,39.94,39.98,39.84,39.86,1032830.0,37.451,37.4885,37.3572,37.376,1032830.0
2023-10-03 12:40:00,39.85,39.9,39.78,39.89,241398.0,37.3666,37.4135,37.301,37.4041,241398.0
2023-10-03 12:50:00,39.88,39.88,39.83,39.85,102698.0,37.3948,37.3948,37.3479,37.3666,102698.0
2023-10-03 13:00:00,39.86,39.95,39.85,39.9,193444.0,37.376,37.4604,37.3666,37.4135,193444.0
2023-10-03 13:10:00,39.9,39.94,39.85,39.86,232466.0,37.4135,37.451,37.3666,37.376,232466.0
2023-10-03 13:20:00,39.85,39.89,39.81,39.84,135493.0,37.3666,37.4041,37.3291,37.3572,135493.0
2023-10-03 13:30:00,39.84,39.84,39.75,39.76,166048.0,37.3572,37.3572,37.2729,37.2822,166048.0
2023-10-03 13:40:00,39.76,39.8,39.75,39.77,158656.0,37.2822,37.3197,37.2729,37.2916,158656.0
2023-10-03 13:50:00,39.77,39.83,39.74,39.75,196079.0,37.2916,37.3479,37.2635,37.2729,196079.0
2023-10-03 14:00:00,39.75,39.8,39.71,39.73,302148.0,37.2729,37.3197,37.2353,37.2541,302148.0
2023-10-03 14:10:00,39.73,39.76,39.7,39.72,244157.0,37.2541,37.2822,37.226,37.2447,244157.0
2023-10-03 14:20:00,39.72,39.73,39.66,39.69,238233.0,37.2447,37.2541,37.1885,37.2166,238233.0
2023-10-03 14:30:00,39.7,39.75,39.67,39.74,284080.0,37.226,37.2729,37.1978,37.2635,284080.0
2023-10-03 14:40:00,39.74,39.8,39.72,39.79,196439.0,37.2635,37.3197,37.2447,37.3104,196439.0
2023-10-03 14:50:00,39.78,39.81,39.72,39.73,199800.0,37.301,37.3291,37.2447,37.2541,199800.0
2023-10-03 15:00:00,39.73,39.73,39.65,39.68,306743.0,37.2541,37.2541,37.1791,37.2072,306743.0
2023-10-03 15:10:00,39.68,39.69,39.62,39.68,343199.0,37.2072,37.2166,37.151,37.2072,343199.0
2023-10-03 15:20:00,39.68,39.74,39.63,39.65,332662.0,37.2072,37.2635,37.1603,37.1791,332662.0
2023-10-03 15:30:00,39.65,39.68,39.59,39.66,589065.0,37.1791,37.2072,37.1228,37.1885,589065.0
2023-10-03 15:40:00,39.66,39.73,39.64,39.72,532605.0,37.1885,37.2541,37.1697,37.2447,532605.0
2023-10-03 15:50:00,39.71,39.86,39.71,39.85,2547511.0,37.2353,37.376,37.2353,37.3666,2547511.0
2023-10-04 09:30:00,39.69,39.93,39.68,39.81,885856.0,37.2166,37.4416,37.2072,37.3291,885856.0
2023-10-04 09:40:00,39.81,39.86,39.61,39.69,882051.0,37.3291,37.376,37.1416,37.2166,882051.0
2023-10-04 09:50:00,39.69,39.71,39.57,39.63,533391.0,37.2166,37.2353,37.1041,37.1603,533391.0
2023-10-04 10:00:00,39.62,39.65,39.43,39.55,742348.0,37.151,37.1791,36.9728,37.0853,742348.0
2023-10-04 10:10:00,39.54,39.56,39.44,39.53,507349.0,37.0759,37.0947,36.9822,37.0666,507349.0
2023-10-04 10:20:00,39.54,39.54,39.31,39.32,454707.0,37.0759,37.0759,36.8603,36.8697,454707.0
2023-10-04 10:30:00,39.32,39.44,39.27,39.33,656096.0,36.8697,36.9822,36.8228,36.879,656096.0
2023-10-04 10:40:00,39.33,39.34,39.16,39.2,603401.0,36.879,36.8884,36.7196,36.7571,603401.0
2023-10-04 10:50:00,39.2,39.31,39.17,39.22,665626.0,36.7571,36.8603,36.729,36.7759,665626.0
2023-10-04 11:00:00,39.22,39.24,39.17,39.21,372007.0,36.7759,36.7946,36.729,36.7665,372007.0
2023-10-04 11:10:00,39.21,39.27,39.19,39.2,405818.0,36.7665,36.8228,36.7478,36.7571,405818.0
2023-10-04 11:20:00,39.2,39.33,39.14,39.32,536060.0,36.7571,36.879,36.7009,36.8697,536060.0
2023-10-04 11:30:00,39.31,39.32,39.17,39.23,430657.0,36.8603,36.8697,36.729,36.7853,430657.0
2023-10-04 11:40:00,39.23,39.5,39.23,39.46,436115.0,36.7853,37.0384,36.7853,37.0009,436115.0
2023-10-04 11:50:00,39.47,39.55,39.43,39.52,339421.0,37.0103,37.0853,36.9728,37.0572,339421.0
2023-10-04 12:00:00,39.52,39.58,39.48,39.55,332474.0,37.0572,37.1134,37.0197,37.0853,332474.0
2023-10-04 12:10:00,39.55,39.61,39.53,39.59,176997.0,37.0853,37.1416,37.0666,37.1228,176997.0
2023-10-04 12:20:00,39.59,39.66,39.55,39.6,297569.0,37.1228,37.1885,37.0853,37.1322,297569.0
2023-10-04 12:30:00,39.61,39.72,39.6,39.71,375065.0,37.1416,37.2447,37.1322,37.2353,375065.0
2023-10-04 12:40:00,39.71,39.71,39.5,39.53,309052.0,37.2353,37.2353,37.0384,37.0666,309052.0
2023-10-04 12:50:00,39.53,39.59,39.51,39.53,343830.0,37.0666,37.1228,37.0478,37.0666,343830.0
2023-10-04 13:00:00,39.53,39.61,39.52,39.6,369642.0,37.0666,37.1416,37.0572,37.1322,369642.0
2023-10-04 13:10:00,39.6,39.61,39.51,39.52,200766.0,37.1322,37.1416,37.0478,37.0572,200766.0
2023-10-04 13:20:00,39.52,39.55,39.49,39.51,336888.0,37.0572,37.0853,37.0291,37.0478,336888.0
2023-10-04 13:30:00,39.5,39.52,39.42,39.51,561316.0,37.0384,37.0572,36.9634,37.0478,561316.0
2023-10-04 13:40:00,39.51,39.53,39.45,39.52,268890.0,37.0478,37.0666,36.9915,37.0572,268890.0
2023-10-04 13:50:00,39.51,39.54,39.49,39.51,285576.0,37.0478,37.0759,37.0291,37.0478,285576.0
2023-10-04 14:00:00,39.5,39.55,39.49,39.5,401210.0,37.0384,37.0853,37.0291,37.0384,401210.0
2023-10-04 14:10:00,39.5,39.56,39.47,39.55,192973.0,37.0384,37.0947,37.0103,37.0853,192973.0
2023-10-04 14:20:00,39.55,39.57,39.43,39.55,979597.0,37.0853,37.1041,36.9728,37.0853,979597.0
2023-10-04 14:30:00,39.55,39.58,39.47,39.51,882625.0,37.0853,37.1134,37.0103,37.0478,882625.0
2023-10-04 14:40:00,39.51,39.55,39.5,39.52,199148.0,37.0478,37.0853,37.0384,37.0572,199148.0
2023-10-04 14:50:00,39.52,39.58,39.51,39.56,199139.0,37.0572,37.1134,37.0478,37.0947,199139.0
2023-10-04 15:00:00,39.57,39.58,39.5,39.56,270736.0,37.1041,37.1134,37.0384,37.0947,270736.0
2023-10-04 15:10:00,39.56,39.75,39.55,39.69,587093.0,37.0947,37.2729,37.0853,37.2166,587093.0
2023-10-04 15:20:00,39.69,39.72,39.66,39.69,214231.0,37.2166,37.2447,37.1885,37.2166,214231.0
2023-10-04 15:30:00,39.69,39.77,39.69,39.72,381515.0,37.2166,37.2916,37.2166,37.2447,381515.0
2023-10-04 15:40:00,39.72,39.74,39.68,39.7,574178.0,37.2447,37.2635,37.2072,37.226,574178.0
2023-10-04 15:50:00,39.7,39.83,39.69,39.8,1258728.0,37.226,37.3479,37.2166,37.3197,1258728.0
2023-10-05 09:30:00,39.62,39.75,39.43,39.43,590395.0,37.151,37.2729,36.9728,36.9728,590395.0
2023-10-05 09:40:00,39.44,39.47,39.18,39.34,500267.0,36.9822,37.0103,36.7384,36.8884,500267.0
2023-10-05 09:50:00,39.34,39.62,39.32,39.58,536707.0,36.8884,37.151,36.8697,37.1134,536707.0
2023-10-05 10:00:00,39.59,39.61,39.48,39.61,514997.0,37.1228,37.1416,37.0197,37.1416,514997.0
2023-10-05 10:10:00,39.61,39.64,39.52,39.64,286015.0,37.1416,37.1697,37.0572,37.1697,286015.0
2023-10-05 10:20:00,39.63,39.65,39.52,39.54,264251.0,37.1603,37.1791,37.0572,37.0759,264251.0
2023-10-05 10:30:00,39.54,39.61,39.52,39.56,286493.0,37.0759,37.1416,37.0572,37.0947,286493.0
2023-10-05 10:40:00,39.55,39.64,39.53,39.62,191456.0,37.0853,37.1697,37.0666,37.151,191456.0
2023-10-05 10:50:00,39.62,39.63,39.52,39.54,206213.0,37.151,37.1603,37.0572,37.0759,206213.0
2023-10-05 11:00:00,39.53,39.54,39.43,39.45,260363.0,37.0666,37.0759,36.9728,36.9915,260363.0
2023-10-05 11:10:00,39.46,39.52,39.41,39.45,220376.0,37.0009,37.0572,36.954,36.9915,220376.0
2023-10-05 11:20:00,39.45,39.52,39.41,39.41,251656.0,36.9915,37.0572,36.954,36.954,251656.0
2023-10-05 11:30:00,39.42,39.48,39.4,39.47,170374.0,36.9634,37.0197,36.9447,37.0103,170374.0
2023-10-05 11:40:00,39.47,39.49,39.41,39.44,187627.0,37.0103,37.0291,36.954,36.9822,187627.0
2023-10-05 11:50:00,39.44,39.47,39.39,39.42,403267.0,36.9822,37.0103,36.9353,36.9634,403267.0
2023-10-05 12:00:00,39.42,39.52,39.4,39.47,219805.0,36.9634,37.0572,36.9447,37.0103,219805.0
2023-10-05 12:10:00,39.47,39.51,39.4,39.43,185977.0,37.0103,37.0478,36.9447,36.9728,185977.0
2023-10-05 12:20:00,39.43,39.5,39.42,39.48,178669.0,36.9728,37.0384,36.9634,37.0197,178669.0
2023-10-05 12:30:00,39.48,39.54,39.47,39.49,167094.0,37.0197,37.0759,37.0103,37.0291,167094.0
2023-10-05 12:40:00,39.49,39.49,39.4,39.41,185093.0,37.0291,37.0291,36.9447,36.954,185093.0
2023-10-05 12:50:00,39.41,39.48,39.41,39.48,128082.0,36.954,37.0197,36.954,37.0197,128082.0
2023-10-05 13:00:00,39.48,39.53,39.47,39.47,146489.0,37.0197,37.0666,37.0103,37.0103,146489.0
2023-10-05 13:10:00,39.48,39.55,39.47,39.52,104957.0,37.0197,37.0853,37.0103,37.0572,104957.0
2023-10-05 13:20:00,39.53,39.55,39.5,39.52,148240.0,37.0666,37.0853,37.0384,37.0572,148240.0
2023-10-05 13:30:00,39.53,39.66,39.48,39.61,340030.0,37.0666,37.1885,37.0197,37.1416,340030.0
2023-10-05 13:40:00,39.62,39.68,39.6,39.64,174389.0,37.151,37.2072,37.1322,37.1697,174389.0
2023-10-05 13:50:00,39.64,39.74,39.62,39.72,399299.0,37.1697,37.2635,37.151,37.2447,399299.0
2023-10-05 14:00:00,39.73,39.83,39.72,39.77,622550.0,37.2541,37.3479,37.2447,37.2916,622550.0
2023-10-05 14:10:00,39.76,39.77,39.71,39.75,318444.0,37.2822,37.2916,37.2353,37.2729,318444.0
2023-10-05 14:20:00,39.75,39.76,39.68,39.73,163829.0,37.2729,37.2822,37.2072,37.2541,163829.0
2023-10-05 14:30:00,39.73,39.86,39.72,39.85,210042.0,37.2541,37.376,37.2447,37.3666,210042.0
2023-10-05 14:40:00,39.85,39.87,39.77,39.79,134352.0,37.3666,37.3854,37.2916,37.3104,134352.0
2023-10-05 14:50:00,39.8,39.81,39.74,39.76,223631.0,37.3197,37.3291,37.2635,37.2822,223631.0
2023-10-05 15:00:00,39.76,39.8,39.75,39.77,259979.0,37.2822,37.3197,37.2729,37.2916,259979.0
2023-10-05 15:10:00,39.77,39.78,39.7,39.75,263341.0,37.2916,37.301,37.226,37.2729,263341.0
2023-10-05 15:20:00,39.75,39.83,39.72,39.83,262282.0,37.2729,37.3479,37.2447,37.3479,262282.0
2023-10-05 15:30:00,39.83,39.86,39.8,39.83,296071.0,37.3479,37.376,37.3197,37.3479,296071.0
2023-10-05 15:40:00,39.83,39.88,39.79,39.81,484047.0,37.3479,37.3948,37.3104,37.3291,484047.0
2023-10-05 15:50:00,39.82,39.88,39.77,39.88,2365623.0,37.3385,37.3948,37.2916,37.3948,2365623.0
2023-10-06 09:30:00,39.68,39.77,39.51,39.72,418267.0,37.2072,37.2916,37.0478,37.2447,418267.0
2023-10-06 09:40:00,39.71,39.84,39.64,39.67,324773.0,37.2353,37.3572,37.1697,37.1978,324773.0
2023-10-06 09:50:00,39.67,39.88,39.65,39.85,301646.0,37.1978,37.3948,37.1791,37.3666,301646.0
2023-10-06 10:00:00,39.84,39.88,39.72,39.78,214870.0,37.3572,37.3948,37.2447,37.301,214870.0
2023-10-06 10:10:00,39.78,39.78,39.62,39.66,249385.0,37.301,37.301,37.151,37.1885,249385.0
2023-10-06 10:20:00,39.66,39.89,39.6,39.89,310576.0,37.1885,37.4041,37.1322,37.4041,310576.0
2023-10-06 10:30:00,39.89,40.09,39.88,40.09,582389.0,37.4041,37.5917,37.3948,37.5917,582389.0
2023-10-06 10:40:00,40.09,40.14,39.88,39.9,272558.0,37.5917,37.6385,37.3948,37.4135,272558.0
2023-10-06 10:50:00,39.9,39.94,39.86,39.91,191995.0,37.4135,37.451,37.376,37.4229,191995.0
2023-10-06 11:00:00,39.91,40.06,39.89,40.04,329363.0,37.4229,37.5635,37.4041,37.5448,329363.0
2023-10-06 11:10:00,40.05,40.18,40.02,40.12,328560.0,37.5542,37.6761,37.526,37.6198,328560.0
2023-10-06 11:20:00,40.12,40.37,40.12,40.33,311421.0,37.6198,37.8542,37.6198,37.8167,311421.0
2023-10-06 11:30:00,40.33,40.4,40.26,40.39,245550.0,37.8167,37.8823,37.7511,37.873,245550.0
2023-10-06 11:40:00,40.39,40.56,40.39,40.56,273081.0,37.873,38.0324,37.873,38.0324,273081.0
2023-10-06 11:50:00,40.57,40.78,40.55,40.74,480491.0,38.0418,38.2387,38.023,38.2012,480491.0
2023-10-06 12:00:00,40.74,40.85,40.68,40.73,331687.0,38.2012,38.3043,38.1449,38.1918,331687.0
2023-10-06 12:10:00,40.74,40.74,40.61,40.66,151241.0,38.2012,38.2012,38.0793,38.1261,151241.0
2023-10-06 12:20:00,40.66,40.67,40.45,40.5,343065.0,38.1261,38.1355,37.9292,37.9761,343065.0
2023-10-06 12:30:00,40.51,40.54,40.41,40.43,383972.0,37.9855,38.0136,37.8917,37.9105,383972.0
2023-10-06 12:40:00,40.43,40.59,40.43,40.54,420105.0,37.9105,38.0605,37.9105,38.0136,420105.0
2023-10-06 12:50:00,40.55,40.56,40.48,40.51,134831.0,38.023,38.0324,37.9574,37.9855,134831.0
2023-10-06 13:00:00,40.51,40.61,40.5,40.55,192119.0,37.9855,38.0793,37.9761,38.023,192119.0
2023-10-06 13:10:00,40.55,40.59,40.5,40.53,364606.0,38.023,38.0605,37.9761,38.0042,364606.0
2023-10-06 13:20:00,40.54,40.64,40.53,40.64,179998.0,38.0136,38.1074,38.0042,38.1074,179998.0
2023-10-06 13:30:00,40.64,40.69,40.62,40.65,285857.0,38.1074,38.1543,38.0886,38.1168,285857.0
2023-10-06 13:40:00,40.65,40.72,40.63,40.71,289814.0,38.1168,38.1824,38.098,38.173,289814.0
2023-10-06 13:50:00,40.71,40.72,40.65,40.72,127523.0,38.173,38.1824,38.1168,38.1824,127523.0
2023-10-06 14:00:00,40.71,40.76,40.67,40.73,294969.0,38.173,38.2199,38.1355,38.1918,294969.0
2023-10-06 14:10:00,40.73,40.74,40.69,40.71,338943.0,38.1918,38.2012,38.1543,38.173,338943.0
2023-10-06 14:20:00,40.71,40.81,40.69,40.81,181683.0,38.173,38.2668,38.1543,38.2668,181683.0
2023-10-06 14:30:00,40.81,40.84,40.78,40.81,254306.0,38.2668,38.2949,38.2387,38.2668,254306.0
2023-10-06 14:40:00,40.82,40.82,40.78,40.8,178967.0,38.2762,38.2762,38.2387,38.2574,178967.0
2023-10-06 14:50:00,40.8,40.81,40.73,40.74,179146.0,38.2574,38.2668,38.1918,38.2012,179146.0
2023-10-06 15:00:00,40.74,40.75,40.68,40.71,291776.0,38.2012,38.2105,38.1449,38.173,291776.0
2023-10-06 15:10:00,40.71,40.72,40.63,40.65,209090.0,38.173,38.1824,38.098,38.1168,209090.0
2023-10-06 15:20:00,40.65,40.75,40.64,40.75,207659.0,38.1168,38.2105,38.1074,38.2105,207659.0
2023-10-06 15:30:00,40.75,40.76,40.7,40.76,288878.0,38.2105,38.2199,38.1637,38.2199,288878.0
2023-10-06 15:40:00,40.76,40.77,40.69,40.73,368548.0,38.2199,38.2293,38.1543,38.1918,368548.0
2023-10-06 15:50:00,40.72,40.74,40.54,40.58,1579282.0,38.1824,38.2012,38.0136,38.0511,1579282.0
2023-10-09 09:30:00,40.18,40.46,40.16,40.44,470880.0,37.6761,37.9386,37.6573,37.9199,470880.0
2023-10-09 09:40:00,40.44,40.46,40.1,40.12,272869.0,37.9199,37.9386,37.601,37.6198,272869.0
2023-10-09 09:50:00,40.12,40.14,39.95,40.1,272144.0,37.6198,37.6385,37.4604,37.601,272144.0
2023-10-09 10:00:00,40.1,40.16,39.99,40.03,222065.0,37.601,37.6573,37.4979,37.5354,222065.0
2023-10-09 10:10:00,40.04,40.15,39.97,40.14,263810.0,37.5448,37.6479,37.4791,37.6385,263810.0
2023-10-09 10:20:00,40.15,40.26,40.14,40.23,284259.0,37.6479,37.7511,37.6385,37.7229,284259.0
2023-10-09 10:30:00,40.23,40.33,40.21,40.3,336011.0,37.7229,37.8167,37.7042,37.7886,336011.0
2023-10-09 10:40:00,40.3,40.38,40.23,40.23,234366.0,37.7886,37.8636,37.7229,37.7229,234366.0
2023-10-09 10:50:00,40.23,40.24,40.16,40.17,189744.0,37.7229,37.7323,37.6573,37.6667,189744.0
2023-10-09 11:00:00,40.18,40.33,40.16,40.31,201998.0,37.6761,37.8167,37.6573,37.798,201998.0
2023-10-09 11:10:00,40.31,40.34,40.28,40.3,149870.0,37.798,37.8261,37.7698,37.7886,149870.0
2023-10-09 11:20:00,40.31,40.37,40.29,40.37,162941.0,37.798,37.8542,37.7792,37.8542,162941.0
2023-10-09 11:30:00,40.37,40.38,40.26,40.26,164344.0,37.8542,37.8636,37.7511,37.7511,164344.0
2023-10-09 11:40:00,40.26,40.26,40.15,40.19,135647.0,37.7511,37.7511,37.6479,37.6854,135647.0
2023-10-09 11:50:00,40.19,40.31,40.18,40.3,133725.0,37.6854,37.798,37.6761,37.7886,133725.0
2023-10-09 12:00:00,40.3,40.36,40.19,40.33,222307.0,37.7886,37.8448,37.6854,37.8167,222307.0
2023-10-09 12:10:00,40.34,40.36,40.29,40.32,151682.0,37.8261,37.8448,37.7792,37.8073,151682.0
2023-10-09 12:20:00,40.33,40.37,40.2,40.21,142215.0,37.8167,37.8542,37.6948,37.7042,142215.0
2023-10-09 12:30:00,40.22,40.26,40.21,40.22,145360.0,37.7136,37.7511,37.7042,37.7136,145360.0
2023-10-09 12:40:00,40.23,40.23,40.16,40.22,248088.0,37.7229,37.7229,37.6573,37.7136,248088.0
2023-10-09 12:50:00,40.21,40.25,40.15,40.21,167510.0,37.7042,37.7417,37.6479,37.7042,167510.0
2023-10-09 13:00:00,40.21,40.26,40.17,40.26,116465.0,37.7042,37.7511,37.6667,37.7511,116465.0
2023-10-09 13:10:00,40.26,40.35,40.22,40.33,129535.0,37.7511,37.8355,37.7136,37.8167,129535.0
2023-10-09 13:20:00,40.32,40.4,40.3,40.4,87632.0,37.8073,37.8823,37.7886,37.8823,87632.0
2023-10-09 13:30:00,40.4,40.48,40.39,40.47,190674.0,37.8823,37.9574,37.873,37.948,190674.0
2023-10-09 13:40:00,40.48,40.67,40.47,40.65,233989.0,37.9574,38.1355,37.948,38.1168,233989.0
2023-10-09 13:50:00,40.65,40.68,40.63,40.66,328557.0,38.1168,38.1449,38.098,38.1261,328557.0
2023-10-09 14:00:00,40.67,40.7,40.62,40.63,307439.0,38.1355,38.1637,38.0886,38.098,307439.0
2023-10-09 14:10:00,40.64,40.79,40.62,40.77,239173.0,38.1074,38.248,38.0886,38.2293,239173.0
2023-10-09 14:20:00,40.76,40.77,40.7,40.74,327542.0,38.2199,38.2293,38.1637,38.2012,327542.0
2023-10-09 14:30:00,40.75,40.76,40.63,40.72,336128.0,38.2105,38.2199,38.098,38.1824,336128.0
2023-10-09 14:40:00,40.72,40.86,40.71,40.86,483353.0,38.1824,38.3137,38.173,38.3137,483353.0
2023-10-09 14:50:00,40.86,41.01,40.86,40.91,686917.0,38.3137,38.4543,38.3137,38.3606,686917.0
2023-10-09 15:00:00,40.91,40.92,40.79,40.82,250852.0,38.3606,38.3699,38.248,38.2762,250852.0
2023-10-09 15:10:00,40.82,40.82,40.74,40.75,251321.0,38.2762,38.2762,38.2012,38.2105,251321.0
2023-10-09 15:20:00,40.74,40.88,40.73,40.88,328115.0,38.2012,38.3324,38.1918,38.3324,328115.0
2023-10-09 15:30:00,40.88,40.88,40.72,40.72,364925.0,38.3324,38.3324,38.1824,38.1824,364925.0
2023-10-09 15:40:00,40.73,40.74,40.66,40.74,416009.0,38.1918,38.2012,38.1261,38.2012,416009.0
2023-10-09 15:50:00,40.73,40.75,40.65,40.75,1223190.0,38.1918,38.2105,38.1168,38.2105,1223190.0
2023-10-10 09:30:00,41.14,41.44,41.14,41.25,864721.0,38.5762,38.8575,38.5762,38.6794,864721.0
2023-10-10 09:40:00,41.24,41.42,41.17,41.4,416593.0,38.67,38.8388,38.6044,38.82,416593.0
2023-10-10 09:50:00,41.4,41.56,41.37,41.38,499413.0,38.82,38.9701,38.7919,38.8013,499413.0
2023-10-10 10:00:00,41.38,41.53,41.35,41.53,421500.0,38.8013,38.9419,38.7731,38.9419,421500.0
2023-10-10 10:10:00,41.53,41.57,41.48,41.57,569723.0,38.9419,38.9794,38.895,38.9794,569723.0
2023-10-10 10:20:00,41.57,41.64,41.53,41.55,352408.0,38.9794,39.0451,38.9419,38.9607,352408.0
2023-10-10 10:30:00,41.55,41.56,41.44,41.52,331986.0,38.9607,38.9701,38.8575,38.9326,331986.0
2023-10-10 10:40:00,41.52,41.56,41.43,41.46,219998.0,38.9326,38.9701,38.8482,38.8763,219998.0
2023-10-10 10:50:00,41.46,41.55,41.4,41.54,301247.0,38.8763,38.9607,38.82,38.9513,301247.0
2023-10-10 11:00:00,41.54,41.63,41.48,41.63,429939.0,38.9513,39.0357,38.895,39.0357,429939.0
2023-10-10 11:10:00,41.64,41.72,41.62,41.66,286418.0,39.0451,39.1201,39.0263,39.0638,286418.0
2023-10-10 11:20:00,41.66,41.66,41.56,41.6,247616.0,39.0638,39.0638,38.9701,39.0076,247616.0
2023-10-10 11:30:00,41.6,41.61,41.55,41.57,205729.0,39.0076,39.0169,38.9607,38.9794,205729.0
2023-10-10 11:40:00,41.57,41.62,41.52,41.56,176127.0,38.9794,39.0263,38.9326,38.9701,176127.0
2023-10-10 11:50:00,41.57,41.69,41.56,41.66,241070.0,38.9794,39.092,38.9701,39.0638,241070.0
2023-10-10 12:00:00,41.66,41.76,41.65,41.69,253952.0,39.0638,39.1576,39.0544,39.092,253952.0
2023-10-10 12:10:00,41.7,41.73,41.68,41.69,160684.0,39.1013,39.1295,39.0826,39.092,160684.0
2023-10-10 12:20:00,41.69,41.72,41.67,41.68,142846.0,39.092,39.1201,39.0732,39.0826,142846.0
2023-10-10 12:30:00,41.68,41.71,41.66,41.69,170916.0,39.0826,39.1107,39.0638,39.092,170916.0
2023-10-10 12:40:00,41.69,41.69,41.61,41.62,163188.0,39.092,39.092,39.0169,39.0263,163188.0
2023-10-10 12:50:00,41.62,41.7,41.62,41.69,101132.0,39.0263,39.1013,39.0263,39.092,101132.0
2023-10-10 13:00:00,41.69,41.69,41.47,41.49,217540.0,39.092,39.092,38.8857,38.9044,217540.0
2023-10-10 13:10:00,41.49,41.53,41.45,41.53,219167.0,38.9044,38.9419,38.8669,38.9419,219167.0
2023-10-10 13:20:00,41.52,41.59,41.52,41.58,166511.0,38.9326,38.9982,38.9326,38.9888,166511.0
2023-10-10 13:30:00,41.58,41.6,41.5,41.54,128132.0,38.9888,39.0076,38.9138,38.9513,128132.0
2023-10-10 13:40:00,41.54,41.6,41.53,41.59,184200.0,38.9513,39.0076,38.9419,38.9982,184200.0
2023-10-10 13:50:00,41.59,41.61,41.54,41.61,119338.0,38.9982,39.0169,38.9513,39.0169,119338.0
2023-10-10 14:00:00,41.61,41.63,41.55,41.57,181881.0,39.0169,39.0357,38.9607,38.9794,181881.0
2023-10-10 14:10:00,41.57,41.6,41.47,41.51,152712.0,38.9794,39.0076,38.8857,38.9232,152712.0
2023-10-10 14:20:00,41.51,41.52,41.41,41.48,198886.0,38.9232,38.9326,38.8294,38.895,198886.0
2023-10-10 14:30:00,41.48,41.54,41.43,41.47,197233.0,38.895,38.9513,38.8482,38.8857,197233.0
2023-10-10 14:40:00,41.47,41.58,41.45,41.52,200566.0,38.8857,38.9888,38.8669,38.9326,200566.0
2023-10-10 14:50:00,41.52,41.52,41.39,41.42,188602.0,38.9326,38.9326,38.8107,38.8388,188602.0
2023-10-10 15:00:00,41.41,41.45,41.37,41.43,209720.0,38.8294,38.8669,38.7919,38.8482,209720.0
2023-10-10 15:10:00,41.42,41.47,41.38,41.44,239889.0,38.8388,38.8857,38.8013,38.8575,239889.0
2023-10-10 15:20:00,41.44,41.44,41.38,41.4,216681.0,38.8575,38.8575,38.8013,38.82,216681.0
2023-10-10 15:30:00,41.4,41.42,41.34,41.41,316769.0,38.82,38.8388,38.7638,38.8294,316769.0
2023-10-10 15:40:00,41.41,41.47,41.4,41.47,465334.0,38.8294,38.8857,38.82,38.8857,465334.0
2023-10-10 15:50:00,41.48,41.49,41.42,41.47,1342705.0,38.895,38.9044,38.8388,38.8857,1342705.0
2023-10-11 09:30:00,41.64,41.79,41.58,41.74,505155.0,39.0451,39.1857,38.9888,39.1388,505155.0
2023-10-11 09:40:00,41.75,41.99,41.75,41.8,533324.0,39.1482,39.3733,39.1482,39.1951,533324.0
2023-10-11 09:50:00,41.81,41.83,41.61,41.82,352027.0,39.2045,39.2232,39.0169,39.2139,352027.0
2023-10-11 10:00:00,41.82,42.0,41.76,41.77,427833.0,39.2139,39.3826,39.1576,39.167,427833.0
2023-10-11 10:10:00,41.77,41.8,41.66,41.78,316847.0,39.167,39.1951,39.0638,39.1763,316847.0
2023-10-11 10:20:00,41.77,41.9,41.75,41.9,339638.0,39.167,39.2889,39.1482,39.2889,339638.0
2023-10-11 10:30:00,41.9,41.93,41.74,41.8,287723.0,39.2889,39.317,39.1388,39.1951,287723.0
2023-10-11 10:40:00,41.79,41.84,41.77,41.8,336329.0,39.1857,39.2326,39.167,39.1951,336329.0
2023-10-11 10:50:00,41.81,41.9,41.8,41.87,245636.0,39.2045,39.2889,39.1951,39.2607,245636.0
2023-10-11 11:00:00,41.87,41.95,41.77,41.77,222619.0,39.2607,39.3358,39.167,39.167,222619.0
2023-10-11 11:10:00,41.77,41.78,41.5,41.56,361590.0,39.167,39.1763,38.9138,38.9701,361590.0
2023-10-11 11:20:00,41.57,41.65,41.53,41.56,202965.0,38.9794,39.0544,38.9419,38.9701,202965.0
2023-10-11 11:30:00,41.56,41.63,41.55,41.6,138942.0,38.9701,39.0357,38.9607,39.0076,138942.0
2023-10-11 11:40:00,41.6,41.6,41.52,41.54,102299.0,39.0076,39.0076,38.9326,38.9513,102299.0
2023-10-11 11:50:00,41.54,41.59,41.47,41.47,106413.0,38.9513,38.9982,38.8857,38.8857,106413.0
2023-10-11 12:00:00,41.48,41.53,41.46,41.52,148056.0,38.895,38.9419,38.8763,38.9326,148056.0
2023-10-11 12:10:00,41.52,41.52,41.4,41.44,104760.0,38.9326,38.9326,38.82,38.8575,104760.0
2023-10-11 12:20:00,41.44,41.46,41.36,41.41,404101.0,38.8575,38.8763,38.7825,38.8294,404101.0
2023-10-11 12:30:00,41.41,41.52,41.39,41.48,184627.0,38.8294,38.9326,38.8107,38.895,184627.0
2023-10-11 12:40:00,41.49,41.53,41.43,41.46,133179.0,38.9044,38.9419,38.8482,38.8763,133179.0
2023-10-11 12:50:00,41.46,41.48,41.4,41.48,99370.0,38.8763,38.895,38.82,38.895,99370.0
2023-10-11 13:00:00,41.48,41.5,41.43,41.5,129580.0,38.895,38.9138,38.8482,38.9138,129580.0
2023-10-11 13:10:00,41.49,41.53,41.41,41.43,93927.0,38.9044,38.9419,38.8294,38.8482,93927.0
2023-10-11 13:20:00,41.43,41.46,41.4,41.43,128599.0,38.8482,38.8763,38.82,38.8482,128599.0
2023-10-11 13:30:00,41.43,41.43,41.37,41.39,108538.0,38.8482,38.8482,38.7919,38.8107,108538.0
2023-10-11 13:40:00,41.39,41.42,41.37,41.38,74305.0,38.8107,38.8388,38.7919,38.8013,74305.0
2023-10-11 13:50:00,41.39,41.47,41.38,41.44,96067.0,38.8107,38.8857,38.8013,38.8575,96067.0
2023-10-11 14:00:00,41.44,41.51,41.42,41.43,107988.0,38.8575,38.9232,38.8388,38.8482,107988.0
2023-10-11 14:10:00,41.43,41.54,41.42,41.52,134340.0,38.8482,38.9513,38.8388,38.9326,134340.0
2023-10-11 14:20:00,41.52,41.61,41.51,41.53,144659.0,38.9326,39.0169,38.9232,38.9419,144659.0
2023-10-11 14:30:00,41.53,41.6,41.53,41.55,130225.0,38.9419,39.0076,38.9419,38.9607,130225.0
2023-10-11 14:40:00,41.55,41.57,41.47,41.5,121672.0,38.9607,38.9794,38.8857,38.9138,121672.0
2023-10-11 14:50:00,41.49,41.51,41.46,41.5,108484.0,38.9044,38.9232,38.8763,38.9138,108484.0
2023-10-11 15:00:00,41.5,41.54,41.48,41.54,183346.0,38.9138,38.9513,38.895,38.9513,183346.0
2023-10-11 15:10:00,41.54,41.56,41.46,41.48,190699.0,38.9513,38.9701,38.8763,38.895,190699.0
2023-10-11 15:20:00,41.48,41.53,41.47,41.53,250135.0,38.895,38.9419,38.8857,38.9419,250135.0
2023-10-11 15:30:00,41.52,41.56,41.49,41.55,388428.0,38.9326,38.9701,38.9044,38.9607,388428.0
2023-10-11 15:40:00,41.55,41.58,41.51,41.51,314621.0,38.9607,38.9888,38.9232,38.9232,314621.0
2023-10-11 15:50:00,41.52,41.54,41.47,41.52,1052744.0,38.9326,38.9513,38.8857,38.9326,1052744.0
2023-10-12 09:30:00,41.4,41.41,41.16,41.21,568638.0,38.82,38.8294,38.595,38.6419,568638.0
2023-10-12 09:40:00,41.21,41.52,41.15,41.43,323310.0,38.6419,38.9326,38.5856,38.8482,323310.0
2023-10-12 09:50:00,41.43,41.47,41.27,41.31,253939.0,38.8482,38.8857,38.6981,38.7356,253939.0
2023-10-12 10:00:00,41.32,41.33,41.19,41.32,268099.0,38.745,38.7544,38.6231,38.745,268099.0
2023-10-12 10:10:00,41.31,41.46,41.3,41.45,327825.0,38.7356,38.8763,38.7263,38.8669,327825.0
2023-10-12 10:20:00,41.45,41.53,41.36,41.46,306238.0,38.8669,38.9419,38.7825,38.8763,306238.0
2023-10-12 10:30:00,41.46,41.57,41.45,41.52,267715.0,38.8763,38.9794,38.8669,38.9326,267715.0
2023-10-12 10:40:00,41.52,41.62,41.52,41.59,169979.0,38.9326,39.0263,38.9326,38.9982,169979.0
2023-10-12 10:50:00,41.59,41.62,41.55,41.61,184607.0,38.9982,39.0263,38.9607,39.0169,184607.0
2023-10-12 11:00:00,41.61,41.65,41.5,41.62,245578.0,39.0169,39.0544,38.9138,39.0263,245578.0
2023-10-12 11:10:00,41.62,41.64,41.58,41.59,259368.0,39.0263,39.0451,38.9888,38.9982,259368.0
2023-10-12 11:20:00,41.59,41.68,41.57,41.62,236159.0,38.9982,39.0826,38.9794,39.0263,236159.0
2023-10-12 11:30:00,41.62,41.63,41.48,41.51,222723.0,39.0263,39.0357,38.895,38.9232,222723.0
2023-10-12 11:40:00,41.5,41.5,41.32,41.33,225937.0,38.9138,38.9138,38.745,38.7544,225937.0
2023-10-12 11:50:00,41.33,41.46,41.32,41.46,184227.0,38.7544,38.8763,38.745,38.8763,184227.0
2023-10-12 12:00:00,41.46,41.56,41.46,41.55,182488.0,38.8763,38.9701,38.8763,38.9607,182488.0
2023-10-12 12:10:00,41.55,41.79,41.51,41.73,514662.0,38.9607,39.1857,38.9232,39.1295,514662.0
2023-10-12 12:20:00,41.72,41.75,41.63,41.65,274345.0,39.1201,39.1482,39.0357,39.0544,274345.0
2023-10-12 12:30:00,41.65,41.67,41.59,41.65,194317.0,39.0544,39.0732,38.9982,39.0544,194317.0
2023-10-12 12:40:00,41.65,41.69,41.62,41.64,155338.0,39.0544,39.092,39.0263,39.0451,155338.0
2023-10-12 12:50:00,41.63,41.65,41.59,41.62,153689.0,39.0357,39.0544,38.9982,39.0263,153689.0
2023-10-12 13:00:00,41.61,41.62,41.4,41.43,339997.0,39.0169,39.0263,38.82,38.8482,339997.0
2023-10-12 13:10:00,41.43,41.45,41.4,41.4,198287.0,38.8482,38.8669,38.82,38.82,198287.0
2023-10-12 13:20:00,41.41,41.47,41.3,41.3,232136.0,38.8294,38.8857,38.7263,38.7263,232136.0
2023-10-12 13:30:00,41.3,41.38,41.17,41.18,356912.0,38.7263,38.8013,38.6044,38.6137,356912.0
2023-10-12 13:40:00,41.18,41.31,41.17,41.28,209652.0,38.6137,38.7356,38.6044,38.7075,209652.0
2023-10-12 13:50:00,41.29,41.32,41.21,41.22,199494.0,38.7169,38.745,38.6419,38.6512,199494.0
2023-10-12 14:00:00,41.22,41.32,41.21,41.23,292751.0,38.6512,38.745,38.6419,38.6606,292751.0
2023-10-12 14:10:00,41.24,41.24,41.12,41.16,298480.0,38.67,38.67,38.5575,38.595,298480.0
2023-10-12 14:20:00,41.16,41.32,41.16,41.32,197114.0,38.595,38.745,38.595,38.745,197114.0
2023-10-12 14:30:00,41.31,41.39,41.3,41.36,263163.0,38.7356,38.8107,38.7263,38.7825,263163.0
2023-10-12 14:40:00,41.36,41.43,41.33,41.43,208608.0,38.7825,38.8482,38.7544,38.8482,208608.0
2023-10-12 14:50:00,41.43,41.47,41.36,41.37,283760.0,38.8482,38.8857,38.7825,38.7919,283760.0
2023-10-12 15:00:00,41.37,41.42,41.33,41.41,176990.0,38.7919,38.8388,38.7544,38.8294,176990.0
2023-10-12 15:10:00,41.41,41.49,41.4,41.48,290867.0,38.8294,38.9044,38.82,38.895,290867.0
2023-10-12 15:20:00,41.48,41.49,41.4,41.44,188822.0,38.895,38.9044,38.82,38.8575,188822.0
2023-10-12 15:30:00,41.44,41.55,41.41,41.54,471890.0,38.8575,38.9607,38.8294,38.9513,471890.0
2023-10-12 15:40:00,41.54,41.58,41.48,41.55,515994.0,38.9513,38.9888,38.895,38.9607,515994.0
2023-10-12 15:50:00,41.54,41.6,41.45,41.51,2110621.0,38.9513,39.0076,38.8669,38.9232,2110621.0
2023-10-13 09:30:00,42.96,43.1,42.45,42.92,2890540.0,40.2828,40.4141,39.8046,40.2453,2890540.0
2023-10-13 09:40:00,42.92,43.21,42.77,43.11,1447447.0,40.2453,40.5172,40.1047,40.4235,1447447.0
2023-10-13 09:50:00,43.11,43.32,42.92,42.95,1377925.0,40.4235,40.6204,40.2453,40.2734,1377925.0
2023-10-13 10:00:00,42.94,42.95,42.37,42.49,1152004.0,40.2641,40.2734,39.7296,39.8421,1152004.0
2023-10-13 10:10:00,42.5,42.56,42.39,42.47,805582.0,39.8515,39.9077,39.7483,39.8233,805582.0
2023-10-13 10:20:00,42.47,42.55,42.21,42.23,782818.0,39.8233,39.8984,39.5796,39.5983,782818.0
2023-10-13 10:30:00,42.22,42.62,42.21,42.46,843868.0,39.5889,39.964,39.5796,39.814,843868.0
2023-10-13 10:40:00,42.46,42.61,42.38,42.56,598094.0,39.814,39.9546,39.739,39.9077,598094.0
2023-10-13 10:50:00,42.58,42.73,42.51,42.73,668913.0,39.9265,40.0671,39.8609,40.0671,668913.0
2023-10-13 11:00:00,42.73,42.73,42.44,42.58,647575.0,40.0671,40.0671,39.7952,39.9265,647575.0
2023-10-13 11:10:00,42.58,42.81,42.53,42.76,635479.0,39.9265,40.1422,39.8796,40.0953,635479.0
2023-10-13 11:20:00,42.77,42.9,42.72,42.87,559338.0,40.1047,40.2266,40.0578,40.1984,559338.0
2023-10-13 11:30:00,42.87,43.08,42.83,43.02,811417.0,40.1984,40.3953,40.1609,40.3391,811417.0
2023-10-13 11:40:00,43.03,43.04,42.91,42.91,472756.0,40.3485,40.3578,40.2359,40.2359,472756.0
2023-10-13 11:50:00,42.92,42.93,42.63,42.7,622309.0,40.2453,40.2547,39.9734,40.039,622309.0
2023-10-13 12:00:00,42.7,42.71,42.53,42.64,476626.0,40.039,40.0484,39.8796,39.9828,476626.0
2023-10-13 12:10:00,42.65,42.66,42.5,42.59,473398.0,39.9921,40.0015,39.8515,39.9359,473398.0
2023-10-13 12:20:00,42.58,42.64,42.41,42.46,336699.0,39.9265,39.9828,39.7671,39.814,336699.0
2023-10-13 12:30:00,42.46,42.48,42.3,42.32,385373.0,39.814,39.8327,39.6639,39.6827,385373.0
2023-10-13 12:40:00,42.32,42.32,42.07,42.07,599782.0,39.6827,39.6827,39.4483,39.4483,599782.0
2023-10-13 12:50:00,42.08,42.16,41.93,42.15,705474.0,39.4577,39.5327,39.317,39.5233,705474.0
2023-10-13 13:00:00,42.15,42.23,41.96,41.98,434091.0,39.5233,39.5983,39.3451,39.3639,434091.0
2023-10-13 13:10:00,41.98,42.0,41.83,41.93,446753.0,39.3639,39.3826,39.2232,39.317,446753.0
2023-10-13 13:20:00,41.94,41.94,41.74,41.75,416052.0,39.3264,39.3264,39.1388,39.1482,416052.0
2023-10-13 13:30:00,41.74,41.84,41.69,41.72,395657.0,39.1388,39.2326,39.092,39.1201,395657.0
2023-10-13 13:40:00,41.72,41.95,41.72,41.84,417961.0,39.1201,39.3358,39.1201,39.2326,417961.0
2023-10-13 13:50:00,41.84,41.88,41.8,41.82,237021.0,39.2326,39.2701,39.1951,39.2139,237021.0
2023-10-13 14:00:00,41.81,41.83,41.68,41.83,354121.0,39.2045,39.2232,39.0826,39.2232,354121.0
2023-10-13 14:10:00,41.83,41.88,41.79,41.83,292553.0,39.2232,39.2701,39.1857,39.2232,292553.0
2023-10-13 14:20:00,41.83,41.89,41.58,41.62,479139.0,39.2232,39.2795,38.9888,39.0263,479139.0
2023-10-13 14:30:00,41.62,41.66,41.47,41.53,771436.0,39.0263,39.0638,38.8857,38.9419,771436.0
2023-10-13 14:40:00,41.53,41.55,41.35,41.37,487516.0,38.9419,38.9607,38.7731,38.7919,487516.0
2023-10-13 14:50:00,41.37,41.51,41.36,41.49,392359.0,38.7919,38.9232,38.7825,38.9044,392359.0
2023-10-13 15:00:00,41.49,41.52,41.38,41.51,413895.0,38.9044,38.9326,38.8013,38.9232,413895.0
2023-10-13 15:10:00,41.5,41.52,41.38,41.4,477003.0,38.9138,38.9326,38.8013,38.82,477003.0
2023-10-13 15:20:00,41.4,41.43,41.35,41.4,383964.0,38.82,38.8482,38.7731,38.82,383964.0
2023-10-13 15:30:00,41.4,41.55,41.38,41.44,693088.0,38.82,38.9607,38.8013,38.8575,693088.0
2023-10-13 15:40:00,41.44,41.57,41.37,41.52,817546.0,38.8575,38.9794,38.7919,38.9326,817546.0
2023-10-13 15:50:00,41.51,41.52,41.41,41.45,1390422.0,38.9232,38.9326,38.8294,38.8669,1390422.0
2023-10-16 09:30:00,41.95,42.0,41.7,41.82,953521.0,39.3358,39.3826,39.1013,39.2139,953521.0
2023-10-16 09:40:00,41.82,41.82,41.41,41.47,726158.0,39.2139,39.2139,38.8294,38.8857,726158.0
2023-10-16 09:50:00,41.47,41.57,41.09,41.13,702898.0,38.8857,38.9794,38.5293,38.5669,702898.0
2023-10-16 10:00:00,41.13,41.14,40.64,40.75,1000939.0,38.5669,38.5762,38.1074,38.2105,1000939.0
2023-10-16 10:10:00,40.75,40.87,40.66,40.73,896357.0,38.2105,38.3231,38.1261,38.1918,896357.0
2023-10-16 10:20:00,40.72,40.87,40.67,40.75,798916.0,38.1824,38.3231,38.1355,38.2105,798916.0
2023-10-16 10:30:00,40.76,40.83,40.61,40.62,776402.0,38.2199,38.2856,38.0793,38.0886,776402.0
2023-10-16 10:40:00,40.63,40.78,40.52,40.73,850655.0,38.098,38.2387,37.9949,38.1918,850655.0
2023-10-16 10:50:00,40.73,40.96,40.66,40.96,816850.0,38.1918,38.4074,38.1261,38.4074,816850.0
2023-10-16 11:00:00,40.96,41.08,40.89,40.92,783154.0,38.4074,38.52,38.3418,38.3699,783154.0
2023-10-16 11:10:00,40.91,41.0,40.9,40.95,486038.0,38.3606,38.445,38.3512,38.3981,486038.0
2023-10-16 11:20:00,40.94,40.97,40.75,40.77,587669.0,38.3887,38.4168,38.2105,38.2293,587669.0
2023-10-16 11:30:00,40.77,40.82,40.73,40.77,383049.0,38.2293,38.2762,38.1918,38.2293,383049.0
2023-10-16 11:40:00,40.77,40.81,40.74,40.75,266196.0,38.2293,38.2668,38.2012,38.2105,266196.0
2023-10-16 11:50:00,40.75,40.79,40.72,40.76,305237.0,38.2105,38.248,38.1824,38.2199,305237.0
2023-10-16 12:00:00,40.76,40.81,40.68,40.7,376194.0,38.2199,38.2668,38.1449,38.1637,376194.0
2023-10-16 12:10:00,40.7,40.77,40.66,40.73,391963.0,38.1637,38.2293,38.1261,38.1918,391963.0
2023-10-16 12:20:00,40.73,40.84,40.67,40.83,286367.0,38.1918,38.2949,38.1355,38.2856,286367.0
2023-10-16 12:30:00,40.82,40.93,40.78,40.91,336675.0,38.2762,38.3793,38.2387,38.3606,336675.0
2023-10-16 12:40:00,40.91,41.03,40.89,40.93,530144.0,38.3606,38.4731,38.3418,38.3793,530144.0
2023-10-16 12:50:00,40.94,41.01,40.92,40.98,306125.0,38.3887,38.4543,38.3699,38.4262,306125.0
2023-10-16 13:00:00,40.97,41.1,40.96,41.07,279194.0,38.4168,38.5387,38.4074,38.5106,279194.0
2023-10-16 13:10:00,41.07,41.11,40.91,40.91,219171.0,38.5106,38.5481,38.3606,38.3606,219171.0
2023-10-16 13:20:00,40.91,40.91,40.74,40.85,415189.0,38.3606,38.3606,38.2012,38.3043,415189.0
2023-10-16 13:30:00,40.86,40.86,40.77,40.86,190670.0,38.3137,38.3137,38.2293,38.3137,190670.0
2023-10-16 13:40:00,40.86,40.93,40.79,40.8,256559.0,38.3137,38.3793,38.248,38.2574,256559.0
2023-10-16 13:50:00,40.8,40.82,40.75,40.76,273957.0,38.2574,38.2762,38.2105,38.2199,273957.0
2023-10-16 14:00:00,40.76,40.78,40.67,40.72,255605.0,38.2199,38.2387,38.1355,38.1824,255605.0
2023-10-16 14:10:00,40.72,40.75,40.64,40.69,325722.0,38.1824,38.2105,38.1074,38.1543,325722.0
2023-10-16 14:20:00,40.69,40.76,40.64,40.76,410437.0,38.1543,38.2199,38.1074,38.2199,410437.0
2023-10-16 14:30:00,40.75,40.78,40.66,40.69,291330.0,38.2105,38.2387,38.1261,38.1543,291330.0
2023-10-16 14:40:00,40.7,40.82,40.69,40.77,259784.0,38.1637,38.2762,38.1543,38.2293,259784.0
2023-10-16 14:50:00,40.78,40.79,40.75,40.76,257847.0,38.2387,38.248,38.2105,38.2199,257847.0
2023-10-16 15:00:00,40.76,40.77,40.66,40.76,326336.0,38.2199,38.2293,38.1261,38.2199,326336.0
2023-10-16 15:10:00,40.76,40.87,40.75,40.83,528405.0,38.2199,38.3231,38.2105,38.2856,528405.0
2023-10-16 15:20:00,40.83,40.99,40.81,40.98,440738.0,38.2856,38.4356,38.2668,38.4262,440738.0
2023-10-16 15:30:00,40.99,41.03,40.89,40.91,430787.0,38.4356,38.4731,38.3418,38.3606,430787.0
2023-10-16 15:40:00,40.91,40.96,40.88,40.95,597181.0,38.3606,38.4074,38.3324,38.3981,597181.0
2023-10-16 15:50:00,40.95,41.02,40.9,40.95,1975021.0,38.3981,38.4637,38.3512,38.3981,1975021.0
2023-10-17 09:30:00,40.65,41.09,40.6,40.68,852874.0,38.1168,38.5293,38.0699,38.1449,852874.0
2023-10-17 09:40:00,40.69,40.92,40.63,40.65,496570.0,38.1543,38.3699,38.098,38.1168,496570.0
2023-10-17 09:50:00,40.65,40.86,40.6,40.73,655214.0,38.1168,38.3137,38.0699,38.1918,655214.0
2023-10-17 10:00:00,40.72,40.79,40.66,40.7,426032.0,38.1824,38.248,38.1261,38.1637,426032.0
2023-10-17 10:10:00,40.7,40.86,40.65,40.69,403826.0,38.1637,38.3137,38.1168,38.1543,403826.0
2023-10-17 10:20:00,40.69,40.72,40.62,40.69,387356.0,38.1543,38.1824,38.0886,38.1543,387356.0
2023-10-17 10:30:00,40.68,40.85,40.64,40.8,456599.0,38.1449,38.3043,38.1074,38.2574,456599.0
2023-10-17 10:40:00,40.8,40.83,40.62,40.62,358469.0,38.2574,38.2856,38.0886,38.0886,358469.0
2023-10-17 10:50:00,40.63,40.88,40.62,40.88,557906.0,38.098,38.3324,38.0886,38.3324,557906.0
2023-10-17 11:00:00,40.88,41.07,40.85,40.98,782891.0,38.3324,38.5106,38.3043,38.4262,782891.0
2023-10-17 11:10:00,40.98,41.16,40.94,41.15,460942.0,38.4262,38.595,38.3887,38.5856,460942.0
2023-10-17 11:20:00,41.15,41.29,41.08,41.14,541279.0,38.5856,38.7169,38.52,38.5762,541279.0
2023-10-17 11:30:00,41.14,41.44,41.09,41.4,536932.0,38.5762,38.8575,38.5293,38.82,536932.0
2023-10-17 11:40:00,41.4,41.44,41.34,41.42,463207.0,38.82,38.8575,38.7638,38.8388,463207.0
2023-10-17 11:50:00,41.42,41.5,41.4,41.48,369537.0,38.8388,38.9138,38.82,38.895,369537.0
2023-10-17 12:00:00,41.47,41.67,41.47,41.63,424238.0,38.8857,39.0732,38.8857,39.0357,424238.0
2023-10-17 12:10:00,41.63,41.64,41.48,41.52,246832.0,39.0357,39.0451,38.895,38.9326,246832.0
2023-10-17 12:20:00,41.52,41.61,41.48,41.59,352019.0,38.9326,39.0169,38.895,38.9982,352019.0
2023-10-17 12:30:00,41.58,41.6,41.45,41.51,343628.0,38.9888,39.0076,38.8669,38.9232,343628.0
2023-10-17 12:40:00,41.51,41.53,41.45,41.49,329238.0,38.9232,38.9419,38.8669,38.9044,329238.0
2023-10-17 12:50:00,41.48,41.52,41.31,41.35,347194.0,38.895,38.9326,38.7356,38.7731,347194.0
2023-10-17 13:00:00,41.35,41.45,41.34,41.44,357451.0,38.7731,38.8669,38.7638,38.8575,357451.0
2023-10-17 13:10:00,41.45,41.5,41.41,41.43,220622.0,38.8669,38.9138,38.8294,38.8482,220622.0
2023-10-17 13:20:00,41.43,41.43,41.34,41.38,171010.0,38.8482,38.8482,38.7638,38.8013,171010.0
2023-10-17 13:30:00,41.37,41.38,41.18,41.2,310405.0,38.7919,38.8013,38.6137,38.6325,310405.0
2023-10-17 13:40:00,41.21,41.24,41.05,41.09,396025.0,38.6419,38.67,38.4918,38.5293,396025.0
2023-10-17 13:50:00,41.09,41.1,40.98,41.08,307320.0,38.5293,38.5387,38.4262,38.52,307320.0
2023-10-17 14:00:00,41.07,41.18,41.06,41.13,224759.0,38.5106,38.6137,38.5012,38.5669,224759.0
2023-10-17 14:10:00,41.14,41.22,41.11,41.14,318736.0,38.5762,38.6512,38.5481,38.5762,318736.0
2023-10-17 14:20:00,41.14,41.23,41.13,41.16,222107.0,38.5762,38.6606,38.5669,38.595,222107.0
2023-10-17 14:30:00,41.15,41.24,41.09,41.23,229531.0,38.5856,38.67,38.5293,38.6606,229531.0
2023-10-17 14:40:00,41.23,41.41,41.21,41.34,336751.0,38.6606,38.8294,38.6419,38.7638,336751.0
2023-10-17 14:50:00,41.34,41.34,41.11,41.16,262546.0,38.7638,38.7638,38.5481,38.595,262546.0
2023-10-17 15:00:00,41.16,41.25,41.14,41.23,233549.0,38.595,38.6794,38.5762,38.6606,233549.0
2023-10-17 15:10:00,41.23,41.26,41.19,41.21,264194.0,38.6606,38.6888,38.6231,38.6419,264194.0
2023-10-17 15:20:00,41.21,41.24,41.18,41.22,214017.0,38.6419,38.67,38.6137,38.6512,214017.0
2023-10-17 15:30:00,41.22,41.23,41.13,41.15,251729.0,38.6512,38.6606,38.5669,38.5856,251729.0
2023-10-17 15:40:00,41.15,41.19,41.08,41.11,476566.0,38.5856,38.6231,38.52,38.5481,476566.0
2023-10-17 15:50:00,41.12,41.21,41.09,41.2,1425324.0,38.5575,38.6419,38.5293,38.6325,1425324.0
2023-10-18 09:30:00,40.94,40.94,40.52,40.66,799026.0,38.3887,38.3887,37.9949,38.1261,799026.0
2023-10-18 09:40:00,40.66,40.76,40.41,40.5,623764.0,38.1261,38.2199,37.8917,37.9761,623764.0
2023-10-18 09:50:00,40.48,40.51,40.37,40.51,556259.0,37.9574,37.9855,37.8542,37.9855,556259.0
2023-10-18 10:00:00,40.5,40.75,40.44,40.73,504137.0,37.9761,38.2105,37.9199,38.1918,504137.0
2023-10-18 10:10:00,40.73,40.81,40.58,40.8,492537.0,38.1918,38.2668,38.0511,38.2574,492537.0
2023-10-18 10:20:00,40.8,40.86,40.63,40.64,497297.0,38.2574,38.3137,38.098,38.1074,497297.0
2023-10-18 10:30:00,40.64,40.77,40.5,40.51,351936.0,38.1074,38.2293,37.9761,37.9855,351936.0
2023-10-18 10:40:00,40.51,40.6,40.47,40.52,324702.0,37.9855,38.0699,37.948,37.9949,324702.0
2023-10-18 10:50:00,40.51,40.58,40.41,40.51,402929.0,37.9855,38.0511,37.8917,37.9855,402929.0
2023-10-18 11:00:00,40.52,40.55,40.39,40.4,412995.0,37.9949,38.023,37.873,37.8823,412995.0
2023-10-18 11:10:00,40.4,40.53,40.37,40.51,438236.0,37.8823,38.0042,37.8542,37.9855,438236.0
2023-10-18 11:20:00,40.51,40.55,40.41,40.51,277119.0,37.9855,38.023,37.8917,37.9855,277119.0
2023-10-18 11:30:00,40.51,40.53,40.46,40.48,186307.0,37.9855,38.0042,37.9386,37.9574,186307.0
2023-10-18 11:40:00,40.48,40.49,40.34,40.36,275097.0,37.9574,37.9667,37.8261,37.8448,275097.0
2023-10-18 11:50:00,40.36,40.37,40.29,40.34,304877.0,37.8448,37.8542,37.7792,37.8261,304877.0
2023-10-18 12:00:00,40.34,40.41,40.29,40.37,278756.0,37.8261,37.8917,37.7792,37.8542,278756.0
2023-10-18 12:10:00,40.37,40.39,40.29,40.36,311504.0,37.8542,37.873,37.7792,37.8448,311504.0
2023-10-18 12:20:00,40.36,40.38,40.26,40.37,300083.0,37.8448,37.8636,37.7511,37.8542,300083.0
2023-10-18 12:30:00,40.37,40.42,40.3,40.32,260765.0,37.8542,37.9011,37.7886,37.8073,260765.0
2023-10-18 12:40:00,40.32,40.37,40.3,40.35,357440.0,37.8073,37.8542,37.7886,37.8355,357440.0
2023-10-18 12:50:00,40.36,40.36,40.3,40.34,185809.0,37.8448,37.8448,37.7886,37.8261,185809.0
2023-10-18 13:00:00,40.34,40.47,40.26,40.42,555229.0,37.8261,37.948,37.7511,37.9011,555229.0
2023-10-18 13:10:00,40.43,40.57,40.39,40.49,209930.0,37.9105,38.0418,37.873,37.9667,209930.0
2023-10-18 13:20:00,40.49,40.51,40.43,40.45,189472.0,37.9667,37.9855,37.9105,37.9292,189472.0
2023-10-18 13:30:00,40.45,40.45,40.32,40.37,484677.0,37.9292,37.9292,37.8073,37.8542,484677.0
2023-10-18 13:40:00,40.37,40.43,40.36,40.38,184661.0,37.8542,37.9105,37.8448,37.8636,184661.0
2023-10-18 13:50:00,40.39,40.48,40.38,40.47,265238.0,37.873,37.9574,37.8636,37.948,265238.0
2023-10-18 14:00:00,40.47,40.58,40.39,40.5,611492.0,37.948,38.0511,37.873,37.9761,611492.0
2023-10-18 14:10:00,40.5,40.56,40.49,40.53,362392.0,37.9761,38.0324,37.9667,38.0042,362392.0
2023-10-18 14:20:00,40.53,40.53,40.4,40.42,436280.0,38.0042,38.0042,37.8823,37.9011,436280.0
2023-10-18 14:30:00,40.42,40.52,40.37,40.41,458071.0,37.9011,37.9949,37.8542,37.8917,458071.0
2023-10-18 14:40:00,40.41,40.44,40.33,40.35,825854.0,37.8917,37.9199,37.8167,37.8355,825854.0
2023-10-18 14:50:00,40.34,40.36,40.26,40.35,348973.0,37.8261,37.8448,37.7511,37.8355,348973.0
2023-10-18 15:00:00,40.35,40.36,40.24,40.26,423254.0,37.8355,37.8448,37.7323,37.7511,423254.0
2023-10-18 15:10:00,40.26,40.3,40.17,40.27,504364.0,37.7511,37.7886,37.6667,37.7604,504364.0
2023-10-18 15:20:00,40.27,40.34,40.25,40.26,260531.0,37.7604,37.8261,37.7417,37.7511,260531.0
2023-10-18 15:30:00,40.27,40.35,40.24,40.31,412768.0,37.7604,37.8355,37.7323,37.798,412768.0
2023-10-18 15:40:00,40.31,40.37,40.27,40.31,726421.0,37.798,37.8542,37.7604,37.798,726421.0
2023-10-18 15:50:00,40.3,40.48,40.26,40.47,2748878.0,37.7886,37.9574,37.7511,37.948,2748878.0
2023-10-19 09:30:00,40.26,40.51,40.21,40.47,711683.0,37.7511,37.9855,37.7042,37.948,711683.0
2023-10-19 09:40:00,40.46,40.48,40.35,40.41,505172.0,37.9386,37.9574,37.8355,37.8917,505172.0
2023-10-19 09:50:00,40.41,40.44,40.27,40.32,520123.0,37.8917,37.9199,37.7604,37.8073,520123.0
2023-10-19 10:00:00,40.32,40.48,40.25,40.38,359921.0,37.8073,37.9574,37.7417,37.8636,359921.0
2023-10-19 10:10:00,40.39,40.48,40.3,40.35,644468.0,37.873,37.9574,37.7886,37.8355,644468.0
2023-10-19 10:20:00,40.36,40.39,40.25,40.27,251969.0,37.8448,37.873,37.7417,37.7604,251969.0
2023-10-19 10:30:00,40.27,40.29,40.14,40.16,411944.0,37.7604,37.7792,37.6385,37.6573,411944.0
2023-10-19 10:40:00,40.15,40.22,40.07,40.21,340005.0,37.6479,37.7136,37.5729,37.7042,340005.0
2023-10-19 10:50:00,40.22,40.27,40.19,40.26,234297.0,37.7136,37.7604,37.6854,37.7511,234297.0
2023-10-19 11:00:00,40.26,40.37,40.23,40.35,194474.0,37.7511,37.8542,37.7229,37.8355,194474.0
2023-10-19 11:10:00,40.36,40.41,40.34,40.35,186967.0,37.8448,37.8917,37.8261,37.8355,186967.0
2023-10-19 11:20:00,40.36,40.42,40.27,40.36,233246.0,37.8448,37.9011,37.7604,37.8448,233246.0
2023-10-19 11:30:00,40.36,40.46,40.34,40.42,349853.0,37.8448,37.9386,37.8261,37.9011,349853.0
2023-10-19 11:40:00,40.43,40.48,40.39,40.39,194198.0,37.9105,37.9574,37.873,37.873,194198.0
2023-10-19 11:50:00,40.39,40.42,40.33,40.39,149553.0,37.873,37.9011,37.8167,37.873,149553.0
2023-10-19 12:00:00,40.38,40.62,40.3,40.46,453236.0,37.8636,38.0886,37.7886,37.9386,453236.0
2023-10-19 12:10:00,40.46,40.63,40.4,40.6,270440.0,37.9386,38.098,37.8823,38.0699,270440.0
2023-10-19 12:20:00,40.6,40.73,40.48,40.52,308827.0,38.0699,38.1918,37.9574,37.9949,308827.0
2023-10-19 12:30:00,40.52,40.59,40.36,40.43,274573.0,37.9949,38.0605,37.8448,37.9105,274573.0
2023-10-19 12:40:00,40.42,40.59,40.35,40.56,291512.0,37.9011,38.0605,37.8355,38.0324,291512.0
2023-10-19 12:50:00,40.56,40.65,40.48,40.61,238935.0,38.0324,38.1168,37.9574,38.0793,238935.0
2023-10-19 13:00:00,40.61,40.75,40.61,40.73,233382.0,38.0793,38.2105,38.0793,38.1918,233382.0
2023-10-19 13:10:00,40.72,40.72,40.58,40.62,223002.0,38.1824,38.1824,38.0511,38.0886,223002.0
2023-10-19 13:20:00,40.62,40.68,40.56,40.64,190063.0,38.0886,38.1449,38.0324,38.1074,190063.0
2023-10-19 13:30:00,40.65,40.7,40.44,40.49,155530.0,38.1168,38.1637,37.9199,37.9667,155530.0
2023-10-19 13:40:00,40.5,40.51,40.45,40.48,172155.0,37.9761,37.9855,37.9292,37.9574,172155.0
2023-10-19 13:50:00,40.49,40.57,40.48,40.53,143205.0,37.9667,38.0418,37.9574,38.0042,143205.0
2023-10-19 14:00:00,40.52,40.58,40.45,40.45,121424.0,37.9949,38.0511,37.9292,37.9292,121424.0
2023-10-19 14:10:00,40.46,40.5,40.39,40.46,185624.0,37.9386,37.9761,37.873,37.9386,185624.0
2023-10-19 14:20:00,40.47,40.49,40.39,40.48,177684.0,37.948,37.9667,37.873,37.9574,177684.0
2023-10-19 14:30:00,40.48,40.48,40.36,40.39,188578.0,37.9574,37.9574,37.8448,37.873,188578.0
2023-10-19 14:40:00,40.38,40.39,40.27,40.27,352385.0,37.8636,37.873,37.7604,37.7604,352385.0
2023-10-19 14:50:00,40.27,40.32,40.21,40.28,242652.0,37.7604,37.8073,37.7042,37.7698,242652.0
2023-10-19 15:00:00,40.27,40.31,40.22,40.23,387622.0,37.7604,37.798,37.7136,37.7229,387622.0
2023-10-19 15:10:00,40.22,40.25,40.08,40.14,510670.0,37.7136,37.7417,37.5823,37.6385,510670.0
2023-10-19 15:20:00,40.14,40.17,40.08,40.13,307304.0,37.6385,37.6667,37.5823,37.6292,307304.0
2023-10-19 15:30:00,40.13,40.19,40.1,40.11,349556.0,37.6292,37.6854,37.601,37.6104,349556.0
2023-10-19 15:40:00,40.1,40.13,40.02,40.11,778130.0,37.601,37.6292,37.526,37.6104,778130.0
2023-10-19 15:50:00,40.11,40.16,40.03,40.03,1982151.0,37.6104,37.6573,37.5354,37.5354,1982151.0
2023-10-20 09:30:00,39.97,40.24,39.84,39.88,1116019.0,37.4791,37.7323,37.3572,37.3948,1116019.0
2023-10-20 09:40:00,39.88,40.05,39.84,40.04,505135.0,37.3948,37.5542,37.3572,37.5448,505135.0
2023-10-20 09:50:00,40.04,40.08,39.81,39.86,396961.0,37.5448,37.5823,37.3291,37.376,396961.0
2023-10-20 10:00:00,39.85,39.9,39.58,39.6,542577.0,37.3666,37.4135,37.1134,37.1322,542577.0
2023-10-20 10:10:00,39.6,39.66,39.56,39.62,311092.0,37.1322,37.1885,37.0947,37.151,311092.0
2023-10-20 10:20:00,39.61,39.78,39.56,39.74,464756.0,37.1416,37.301,37.0947,37.2635,464756.0
2023-10-20 10:30:00,39.73,39.91,39.72,39.8,296554.0,37.2541,37.4229,37.2447,37.3197,296554.0
2023-10-20 10:40:00,39.8,39.9,39.68,39.86,266845.0,37.3197,37.4135,37.2072,37.376,266845.0
2023-10-20 10:50:00,39.87,39.89,39.76,39.84,221612.0,37.3854,37.4041,37.2822,37.3572,221612.0
2023-10-20 11:00:00,39.84,39.89,39.78,39.84,197497.0,37.3572,37.4041,37.301,37.3572,197497.0
2023-10-20 11:10:00,39.84,39.93,39.83,39.91,449685.0,37.3572,37.4416,37.3479,37.4229,449685.0
2023-10-20 11:20:00,39.91,39.93,39.85,39.91,269101.0,37.4229,37.4416,37.3666,37.4229,269101.0
2023-10-20 11:30:00,39.91,39.97,39.86,39.96,258620.0,37.4229,37.4791,37.376,37.4698,258620.0
2023-10-20 11:40:00,39.96,40.17,39.96,40.14,310401.0,37.4698,37.6667,37.4698,37.6385,310401.0
2023-10-20 11:50:00,40.15,40.19,40.04,40.07,398273.0,37.6479,37.6854,37.5448,37.5729,398273.0
2023-10-20 12:00:00,40.07,40.09,39.98,40.02,170240.0,37.5729,37.5917,37.4885,37.526,170240.0
2023-10-20 12:10:00,40.03,40.05,39.99,40.05,140007.0,37.5354,37.5542,37.4979,37.5542,140007.0
2023-10-20 12:20:00,40.05,40.18,40.02,40.02,330073.0,37.5542,37.6761,37.526,37.526,330073.0
2023-10-20 12:30:00,40.03,40.12,40.03,40.09,233988.0,37.5354,37.6198,37.5354,37.5917,233988.0
2023-10-20 12:40:00,40.09,40.14,40.04,40.11,185943.0,37.5917,37.6385,37.5448,37.6104,185943.0
2023-10-20 12:50:00,40.11,40.16,40.07,40.12,152025.0,37.6104,37.6573,37.5729,37.6198,152025.0
2023-10-20 13:00:00,40.12,40.13,39.96,39.97,181085.0,37.6198,37.6292,37.4698,37.4791,181085.0
2023-10-20 13:10:00,39.98,40.12,39.95,40.11,442091.0,37.4885,37.6198,37.4604,37.6104,442091.0
2023-10-20 13:20:00,40.11,40.15,40.05,40.09,231060.0,37.6104,37.6479,37.5542,37.5917,231060.0
2023-10-20 13:30:00,40.09,40.1,39.98,39.98,141197.0,37.5917,37.601,37.4885,37.4885,141197.0
2023-10-20 13:40:00,39.98,40.04,39.93,39.94,113285.0,37.4885,37.5448,37.4416,37.451,113285.0
2023-10-20 13:50:00,39.93,39.99,39.87,39.99,192772.0,37.4416,37.4979,37.3854,37.4979,192772.0
2023-10-20 14:00:00,39.99,40.0,39.9,39.93,198152.0,37.4979,37.5073,37.4135,37.4416,198152.0
2023-10-20 14:10:00,39.93,39.94,39.84,39.86,283635.0,37.4416,37.451,37.3572,37.376,283635.0
2023-10-20 14:20:00,39.87,39.88,39.79,39.82,277748.0,37.3854,37.3948,37.3104,37.3385,277748.0
2023-10-20 14:30:00,39.81,39.92,39.79,39.88,276857.0,37.3291,37.4323,37.3104,37.3948,276857.0
2023-10-20 14:40:00,39.89,39.92,39.84,39.89,190159.0,37.4041,37.4323,37.3572,37.4041,190159.0
2023-10-20 14:50:00,39.89,39.92,39.82,39.84,276701.0,37.4041,37.4323,37.3385,37.3572,276701.0
2023-10-20 15:00:00,39.84,39.91,39.82,39.87,226833.0,37.3572,37.4229,37.3385,37.3854,226833.0
2023-10-20 15:10:00,39.87,39.92,39.86,39.91,307842.0,37.3854,37.4323,37.376,37.4229,307842.0
2023-10-20 15:20:00,39.9,39.91,39.8,39.84,317461.0,37.4135,37.4229,37.3197,37.3572,317461.0
2023-10-20 15:30:00,39.84,39.85,39.76,39.78,373138.0,37.3572,37.3666,37.2822,37.301,373138.0
2023-10-20 15:40:00,39.78,39.78,39.68,39.76,854950.0,37.301,37.301,37.2072,37.2822,854950.0
2023-10-20 15:50:00,39.75,39.77,39.68,39.68,1977472.0,37.2729,37.2916,37.2072,37.2072,1977472.0
2023-10-23 09:30:00,39.58,39.62,39.28,39.39,557924.0,37.1134,37.151,36.8321,36.9353,557924.0
2023-10-23 09:40:00,39.39,39.39,39.11,39.23,959540.0,36.9353,36.9353,36.6727,36.7853,959540.0
2023-10-23 09:50:00,39.23,39.3,39.1,39.23,705255.0,36.7853,36.8509,36.6634,36.7853,705255.0
2023-10-23 10:00:00,39.22,39.31,39.18,39.25,451415.0,36.7759,36.8603,36.7384,36.804,451415.0
2023-10-23 10:10:00,39.26,39.35,39.25,39.34,413434.0,36.8134,36.8978,36.804,36.8884,413434.0
2023-10-23 10:20:00,39.35,39.38,39.21,39.22,384015.0,36.8978,36.9259,36.7665,36.7759,384015.0
2023-10-23 10:30:00,39.2,39.25,39.14,39.23,257849.0,36.7571,36.804,36.7009,36.7853,257849.0
2023-10-23 10:40:00,39.23,39.39,39.23,39.33,278928.0,36.7853,36.9353,36.7853,36.879,278928.0
2023-10-23 10:50:00,39.33,39.42,39.24,39.28,238750.0,36.879,36.9634,36.7946,36.8321,238750.0
2023-10-23 11:00:00,39.27,39.41,39.23,39.41,317573.0,36.8228,36.954,36.7853,36.954,317573.0
2023-10-23 11:10:00,39.41,39.45,39.37,39.41,224348.0,36.954,36.9915,36.9165,36.954,224348.0
2023-10-23 11:20:00,39.41,39.49,39.33,39.36,345594.0,36.954,37.0291,36.879,36.9072,345594.0
2023-10-23 11:30:00,39.36,39.45,39.3,39.43,296544.0,36.9072,36.9915,36.8509,36.9728,296544.0
2023-10-23 11:40:00,39.43,39.45,39.38,39.43,287488.0,36.9728,36.9915,36.9259,36.9728,287488.0
2023-10-23 11:50:00,39.43,39.47,39.39,39.44,225967.0,36.9728,37.0103,36.9353,36.9822,225967.0
2023-10-23 12:00:00,39.43,39.48,39.38,39.41,154092.0,36.9728,37.0197,36.9259,36.954,154092.0
2023-10-23 12:10:00,39.41,39.42,39.16,39.16,216391.0,36.954,36.9634,36.7196,36.7196,216391.0
2023-10-23 12:20:00,39.16,39.3,39.12,39.3,500462.0,36.7196,36.8509,36.6821,36.8509,500462.0
2023-10-23 12:30:00,39.3,39.32,39.26,39.3,265234.0,36.8509,36.8697,36.8134,36.8509,265234.0
2023-10-23 12:40:00,39.31,39.34,39.28,39.32,302739.0,36.8603,36.8884,36.8321,36.8697,302739.0
2023-10-23 12:50:00,39.32,39.45,39.3,39.45,323759.0,36.8697,36.9915,36.8509,36.9915,323759.0
2023-10-23 13:00:00,39.45,39.45,39.34,39.36,301183.0,36.9915,36.9915,36.8884,36.9072,301183.0
2023-10-23 13:10:00,39.36,39.36,39.26,39.27,153914.0,36.9072,36.9072,36.8134,36.8228,153914.0
2023-10-23 13:20:00,39.26,39.34,39.26,39.31,327737.0,36.8134,36.8884,36.8134,36.8603,327737.0
2023-10-23 13:30:00,39.31,39.38,39.28,39.36,188862.0,36.8603,36.9259,36.8321,36.9072,188862.0
2023-10-23 13:40:00,39.35,39.39,39.31,39.39,269635.0,36.8978,36.9353,36.8603,36.9353,269635.0
2023-10-23 13:50:00,39.39,39.4,39.26,39.29,364329.0,36.9353,36.9447,36.8134,36.8415,364329.0
2023-10-23 14:00:00,39.29,39.32,39.25,39.29,265291.0,36.8415,36.8697,36.804,36.8415,265291.0
2023-10-23 14:10:00,39.29,39.3,39.2,39.22,325435.0,36.8415,36.8509,36.7571,36.7759,325435.0
2023-10-23 14:20:00,39.21,39.28,39.17,39.23,212362.0,36.7665,36.8321,36.729,36.7853,212362.0
2023-10-23 14:30:00,39.23,39.27,39.19,39.22,187695.0,36.7853,36.8228,36.7478,36.7759,187695.0
2023-10-23 14:40:00,39.22,39.29,39.17,39.17,257027.0,36.7759,36.8415,36.729,36.729,257027.0
2023-10-23 14:50:00,39.17,39.18,39.1,39.15,398124.0,36.729,36.7384,36.6634,36.7102,398124.0
2023-10-23 15:00:00,39.16,39.18,39.04,39.05,387608.0,36.7196,36.7384,36.6071,36.6165,387608.0
2023-10-23 15:10:00,39.05,39.08,38.96,38.97,560025.0,36.6165,36.6446,36.5321,36.5415,560025.0
2023-10-23 15:20:00,38.96,38.97,38.81,38.82,648702.0,36.5321,36.5415,36.3914,36.4008,648702.0
2023-10-23 15:30:00,38.82,38.88,38.79,38.86,717726.0,36.4008,36.4571,36.3727,36.4383,717726.0
2023-10-23 15:40:00,38.87,38.95,38.84,38.93,800506.0,36.4477,36.5227,36.4196,36.504,800506.0
2023-10-23 15:50:00,38.93,38.94,38.82,38.88,1772532.0,36.504,36.5133,36.4008,36.4571,1772532.0
2023-10-24 09:30:00,38.92,39.3,38.91,39.16,740293.0,36.4946,36.8509,36.4852,36.7196,740293.0
2023-10-24 09:40:00,39.17,39.19,38.95,39.17,477488.0,36.729,36.7478,36.5227,36.729,477488.0
2023-10-24 09:50:00,39.17,39.26,38.98,39.23,289839.0,36.729,36.8134,36.5508,36.7853,289839.0
2023-10-24 10:00:00,39.23,39.23,39.02,39.19,251257.0,36.7853,36.7853,36.5883,36.7478,251257.0
2023-10-24 10:10:00,39.18,39.3,39.16,39.27,280643.0,36.7384,36.8509,36.7196,36.8228,280643.0
2023-10-24 10:20:00,39.28,39.29,39.16,39.22,246095.0,36.8321,36.8415,36.7196,36.7759,246095.0
2023-10-24 10:30:00,39.22,39.22,39.12,39.16,228246.0,36.7759,36.7759,36.6821,36.7196,228246.0
2023-10-24 10:40:00,39.16,39.17,39.05,39.11,261812.0,36.7196,36.729,36.6165,36.6727,261812.0
2023-10-24 10:50:00,39.12,39.15,38.99,38.99,226966.0,36.6821,36.7102,36.5602,36.5602,226966.0
2023-10-24 11:00:00,39.0,39.0,38.81,38.86,342588.0,36.5696,36.5696,36.3914,36.4383,342588.0
2023-10-24 11:10:00,38.87,38.9,38.79,38.84,413087.0,36.4477,36.4758,36.3727,36.4196,413087.0
2023-10-24 11:20:00,38.84,38.87,38.74,38.82,522007.0,36.4196,36.4477,36.3258,36.4008,522007.0
2023-10-24 11:30:00,38.81,38.92,38.81,38.89,361275.0,36.3914,36.4946,36.3914,36.4664,361275.0
2023-10-24 11:40:00,38.89,38.97,38.87,38.89,245270.0,36.4664,36.5415,36.4477,36.4664,245270.0
2023-10-24 11:50:00,38.9,38.94,38.84,38.88,230004.0,36.4758,36.5133,36.4196,36.4571,230004.0
2023-10-24 12:00:00,38.89,38.93,38.83,38.88,183075.0,36.4664,36.504,36.4102,36.4571,183075.0
2023-10-24 12:10:00,38.88,38.9,38.81,38.83,190666.0,36.4571,36.4758,36.3914,36.4102,190666.0
2023-10-24 12:20:00,38.83,38.85,38.77,38.8,266686.0,36.4102,36.4289,36.3539,36.3821,266686.0
2023-10-24 12:30:00,38.8,38.88,38.79,38.83,160228.0,36.3821,36.4571,36.3727,36.4102,160228.0
2023-10-24 12:40:00,38.83,38.86,38.78,38.8,251019.0,36.4102,36.4383,36.3633,36.3821,251019.0
2023-10-24 12:50:00,38.8,38.83,38.76,38.82,242547.0,36.3821,36.4102,36.3445,36.4008,242547.0
2023-10-24 13:00:00,38.82,38.92,38.82,38.84,193122.0,36.4008,36.4946,36.4008,36.4196,193122.0
2023-10-24 13:10:00,38.84,38.87,38.77,38.83,197162.0,36.4196,36.4477,36.3539,36.4102,197162.0
2023-10-24 13:20:00,38.83,38.87,38.8,38.84,269610.0,36.4102,36.4477,36.3821,36.4196,269610.0
2023-10-24 13:30:00,38.84,38.9,38.83,38.84,169680.0,36.4196,36.4758,36.4102,36.4196,169680.0
2023-10-24 13:40:00,38.85,38.9,38.84,38.86,217198.0,36.4289,36.4758,36.4196,36.4383,217198.0
2023-10-24 13:50:00,38.87,38.87,38.79,38.82,247810.0,36.4477,36.4477,36.3727,36.4008,247810.0
2023-10-24 14:00:00,38.82,38.89,38.8,38.87,217309.0,36.4008,36.4664,36.3821,36.4477,217309.0
2023-10-24 14:10:00,38.87,38.88,38.83,38.85,123024.0,36.4477,36.4571,36.4102,36.4289,123024.0
2023-10-24 14:20:00,38.84,38.89,38.82,38.89,183273.0,36.4196,36.4664,36.4008,36.4664,183273.0
2023-10-24 14:30:00,38.89,38.97,38.89,38.93,226307.0,36.4664,36.5415,36.4664,36.504,226307.0
2023-10-24 14:40:00,38.93,39.0,38.92,38.98,184081.0,36.504,36.5696,36.4946,36.5508,184081.0
2023-10-24 14:50:00,38.98,38.98,38.92,38.95,206502.0,36.5508,36.5508,36.4946,36.5227,206502.0
2023-10-24 15:00:00,38.94,38.96,38.91,38.95,310132.0,36.5133,36.5321,36.4852,36.5227,310132.0
2023-10-24 15:10:00,38.94,39.07,38.93,39.04,253949.0,36.5133,36.6352,36.504,36.6071,253949.0
2023-10-24 15:20:00,39.03,39.05,38.97,39.0,189099.0,36.5977,36.6165,36.5415,36.5696,189099.0
2023-10-24 15:30:00,38.99,39.03,38.91,38.91,528201.0,36.5602,36.5977,36.4852,36.4852,528201.0
2023-10-24 15:40:00,38.92,38.97,38.9,38.94,662983.0,36.4946,36.5415,36.4758,36.5133,662983.0
2023-10-24 15:50:00,38.93,39.0,38.91,38.93,941382.0,36.504,36.5696,36.4852,36.504,941382.0
2023-10-25 09:30:00,38.7,38.81,38.63,38.76,382149.0,36.2883,36.3914,36.2227,36.3445,382149.0
2023-10-25 09:40:00,38.76,38.81,38.63,38.65,267251.0,36.3445,36.3914,36.2227,36.2414,267251.0
2023-10-25 09:50:00,38.66,38.72,38.57,38.65,268248.0,36.2508,36.307,36.1664,36.2414,268248.0
2023-10-25 10:00:00,38.64,38.64,38.48,38.5,290023.0,36.232,36.232,36.082,36.1008,290023.0
2023-10-25 10:10:00,38.5,38.5,38.34,38.38,322501.0,36.1008,36.1008,35.9507,35.9882,322501.0
2023-10-25 10:20:00,38.39,38.43,38.34,38.37,264446.0,35.9976,36.0351,35.9507,35.9789,264446.0
2023-10-25 10:30:00,38.36,38.43,38.25,38.38,407831.0,35.9695,36.0351,35.8663,35.9882,407831.0
2023-10-25 10:40:00,38.38,38.49,38.36,38.47,261922.0,35.9882,36.0914,35.9695,36.0726,261922.0
2023-10-25 10:50:00,38.46,38.57,38.41,38.53,241604.0,36.0632,36.1664,36.0164,36.1289,241604.0
2023-10-25 11:00:00,38.52,38.7,38.51,38.66,295408.0,36.1195,36.2883,36.1101,36.2508,295408.0
2023-10-25 11:10:00,38.67,38.72,38.6,38.69,187980.0,36.2602,36.307,36.1945,36.2789,187980.0
2023-10-25 11:20:00,38.69,38.79,38.64,38.73,182502.0,36.2789,36.3727,36.232,36.3164,182502.0
2023-10-25 11:30:00,38.73,38.79,38.66,38.79,180388.0,36.3164,36.3727,36.2508,36.3727,180388.0
2023-10-25 11:40:00,38.78,38.86,38.74,38.79,206262.0,36.3633,36.4383,36.3258,36.3727,206262.0
2023-10-25 11:50:00,38.79,38.79,38.69,38.69,211986.0,36.3727,36.3727,36.2789,36.2789,211986.0
2023-10-25 12:00:00,38.69,38.69,38.59,38.66,187788.0,36.2789,36.2789,36.1851,36.2508,187788.0
2023-10-25 12:10:00,38.66,38.67,38.59,38.63,219653.0,36.2508,36.2602,36.1851,36.2227,219653.0
2023-10-25 12:20:00,38.63,38.66,38.59,38.62,388965.0,36.2227,36.2508,36.1851,36.2133,388965.0
2023-10-25 12:30:00,38.61,38.67,38.52,38.52,223841.0,36.2039,36.2602,36.1195,36.1195,223841.0
2023-10-25 12:40:00,38.52,38.6,38.45,38.51,152229.0,36.1195,36.1945,36.0539,36.1101,152229.0
2023-10-25 12:50:00,38.52,38.55,38.47,38.49,162355.0,36.1195,36.1476,36.0726,36.0914,162355.0
2023-10-25 13:00:00,38.48,38.53,38.45,38.52,113076.0,36.082,36.1289,36.0539,36.1195,113076.0
2023-10-25 13:10:00,38.52,38.59,38.46,38.56,196541.0,36.1195,36.1851,36.0632,36.157,196541.0
2023-10-25 13:20:00,38.55,38.59,38.54,38.55,137479.0,36.1476,36.1851,36.1383,36.1476,137479.0
2023-10-25 13:30:00,38.54,38.57,38.49,38.53,80085.0,36.1383,36.1664,36.0914,36.1289,80085.0
2023-10-25 13:40:00,38.54,38.58,38.5,38.52,151252.0,36.1383,36.1758,36.1008,36.1195,151252.0
2023-10-25 13:50:00,38.52,38.55,38.48,38.52,276005.0,36.1195,36.1476,36.082,36.1195,276005.0
2023-10-25 14:00:00,38.52,38.55,38.49,38.53,149788.0,36.1195,36.1476,36.0914,36.1289,149788.0
2023-10-25 14:10:00,38.52,38.57,38.47,38.55,170005.0,36.1195,36.1664,36.0726,36.1476,170005.0
2023-10-25 14:20:00,38.54,38.62,38.54,38.59,143298.0,36.1383,36.2133,36.1383,36.1851,143298.0
2023-10-25 14:30:00,38.59,38.61,38.48,38.49,109396.0,36.1851,36.2039,36.082,36.0914,109396.0
2023-10-25 14:40:00,38.49,38.54,38.48,38.52,167913.0,36.0914,36.1383,36.082,36.1195,167913.0
2023-10-25 14:50:00,38.52,38.65,38.51,38.61,161269.0,36.1195,36.2414,36.1101,36.2039,161269.0
2023-10-25 15:00:00,38.61,38.71,38.56,38.68,213614.0,36.2039,36.2977,36.157,36.2695,213614.0
2023-10-25 15:10:00,38.67,38.73,38.66,38.69,224693.0,36.2602,36.3164,36.2508,36.2789,224693.0
2023-10-25 15:20:00,38.69,38.72,38.64,38.66,214117.0,36.2789,36.307,36.232,36.2508,214117.0
2023-10-25 15:30:00,38.66,38.66,38.6,38.64,200811.0,36.2508,36.2508,36.1945,36.232,200811.0
2023-10-25 15:40:00,38.64,38.66,38.58,38.63,361174.0,36.232,36.2508,36.1758,36.2227,361174.0
2023-10-25 15:50:00,38.64,38.67,38.59,38.62,1155108.0,36.232,36.2602,36.1851,36.2133,1155108.0
2023-10-26 09:30:00,38.5,38.86,38.47,38.59,597768.0,36.1008,36.4383,36.0726,36.1851,597768.0
2023-10-26 09:40:00,38.59,38.8,38.57,38.7,341303.0,36.1851,36.3821,36.1664,36.2883,341303.0
2023-10-26 09:50:00,38.71,38.84,38.66,38.67,361440.0,36.2977,36.4196,36.2508,36.2602,361440.0
2023-10-26 10:00:00,38.67,38.79,38.61,38.77,227479.0,36.2602,36.3727,36.2039,36.3539,227479.0
2023-10-26 10:10:00,38.78,38.94,38.77,38.86,329121.0,36.3633,36.5133,36.3539,36.4383,329121.0
2023-10-26 10:20:00,38.86,39.06,38.82,39.0,304048.0,36.4383,36.6259,36.4008,36.5696,304048.0
2023-10-26 10:30:00,38.99,39.01,38.85,38.97,236047.0,36.5602,36.579,36.4289,36.5415,236047.0
2023-10-26 10:40:00,38.97,39.07,38.92,38.94,259433.0,36.5415,36.6352,36.4946,36.5133,259433.0
2023-10-26 10:50:00,38.94,39.09,38.93,39.05,267930.0,36.5133,36.654,36.504,36.6165,267930.0
2023-10-26 11:00:00,39.05,39.75,39.04,39.22,3892063.0,36.6165,37.2729,36.6071,36.7759,3892063.0
2023-10-26 11:10:00,39.23,39.29,39.09,39.19,542034.0,36.7853,36.8415,36.654,36.7478,542034.0
2023-10-26 11:20:00,39.2,39.21,38.99,39.05,341979.0,36.7571,36.7665,36.5602,36.6165,341979.0
2023-10-26 11:30:00,39.05,39.24,39.04,39.24,259220.0,36.6165,36.7946,36.6071,36.7946,259220.0
2023-10-26 11:40:00,39.23,39.35,39.19,39.27,534003.0,36.7853,36.8978,36.7478,36.8228,534003.0
2023-10-26 11:50:00,39.27,39.35,39.21,39.34,428516.0,36.8228,36.8978,36.7665,36.8884,428516.0
2023-10-26 12:00:00,39.33,39.33,39.16,39.17,245445.0,36.879,36.879,36.7196,36.729,245445.0
2023-10-26 12:10:00,39.18,39.19,39.01,39.04,199819.0,36.7384,36.7478,36.579,36.6071,199819.0
2023-10-26 12:20:00,39.03,39.1,38.98,39.04,314810.0,36.5977,36.6634,36.5508,36.6071,314810.0
2023-10-26 12:30:00,39.03,39.05,38.92,38.97,322060.0,36.5977,36.6165,36.4946,36.5415,322060.0
2023-10-26 12:40:00,38.96,39.0,38.9,38.94,388601.0,36.5321,36.5696,36.4758,36.5133,388601.0
2023-10-26 12:50:00,38.94,39.03,38.94,38.99,269950.0,36.5133,36.5977,36.5133,36.5602,269950.0
2023-10-26 13:00:00,38.99,39.08,38.95,39.03,295103.0,36.5602,36.6446,36.5227,36.5977,295103.0
2023-10-26 13:10:00,39.04,39.06,38.97,39.05,403848.0,36.6071,36.6259,36.5415,36.6165,403848.0
2023-10-26 13:20:00,39.05,39.09,38.98,39.03,252976.0,36.6165,36.654,36.5508,36.5977,252976.0
2023-10-26 13:30:00,39.02,39.09,38.94,39.04,153469.0,36.5883,36.654,36.5133,36.6071,153469.0
2023-10-26 13:40:00,39.04,39.15,39.03,39.13,189051.0,36.6071,36.7102,36.5977,36.6915,189051.0
2023-10-26 13:50:00,39.13,39.23,39.08,39.21,242184.0,36.6915,36.7853,36.6446,36.7665,242184.0
2023-10-26 14:00:00,39.22,39.33,39.18,39.3,188244.0,36.7759,36.879,36.7384,36.8509,188244.0
2023-10-26 14:10:00,39.29,39.41,39.28,39.38,197162.0,36.8415,36.954,36.8321,36.9259,197162.0
2023-10-26 14:20:00,39.38,39.41,39.33,39.39,205652.0,36.9259,36.954,36.879,36.9353,205652.0
2023-10-26 14:30:00,39.39,39.44,39.32,39.39,222952.0,36.9353,36.9822,36.8697,36.9353,222952.0
2023-10-26 14:40:00,39.39,39.47,39.37,39.43,264616.0,36.9353,37.0103,36.9165,36.9728,264616.0
2023-10-26 14:50:00,39.43,39.52,39.43,39.5,286591.0,36.9728,37.0572,36.9728,37.0384,286591.0
2023-10-26 15:00:00,39.5,39.63,39.5,39.55,454447.0,37.0384,37.1603,37.0384,37.0853,454447.0
2023-10-26 15:10:00,39.55,39.62,39.51,39.6,416236.0,37.0853,37.151,37.0478,37.1322,416236.0
2023-10-26 15:20:00,39.61,39.61,39.48,39.5,486703.0,37.1416,37.1416,37.0197,37.0384,486703.0
2023-10-26 15:30:00,39.49,39.51,39.41,39.44,360857.0,37.0291,37.0478,36.954,36.9822,360857.0
2023-10-26 15:40:00,39.44,39.44,39.33,39.39,745885.0,36.9822,36.9822,36.879,36.9353,745885.0
2023-10-26 15:50:00,39.4,39.41,39.31,39.34,1628706.0,36.9447,36.954,36.8603,36.8884,1628706.0
2023-10-27 09:30:00,39.33,39.37,39.14,39.28,534832.0,36.879,36.9165,36.7009,36.8321,534832.0
2023-10-27 09:40:00,39.27,39.29,38.93,38.94,412355.0,36.8228,36.8415,36.504,36.5133,412355.0
2023-10-27 09:50:00,38.94,39.0,38.85,38.9,319885.0,36.5133,36.5696,36.4289,36.4758,319885.0
2023-10-27 10:00:00,38.89,38.89,38.64,38.84,558839.0,36.4664,36.4664,36.232,36.4196,558839.0
2023-10-27 10:10:00,38.85,38.96,38.78,38.79,301221.0,36.4289,36.5321,36.3633,36.3727,301221.0
2023-10-27 10:20:00,38.79,38.84,38.72,38.8,220472.0,36.3727,36.4196,36.307,36.3821,220472.0
2023-10-27 10:30:00,38.8,38.93,38.78,38.84,273461.0,36.3821,36.504,36.3633,36.4196,273461.0
2023-10-27 10:40:00,38.84,38.88,38.71,38.85,284381.0,36.4196,36.4571,36.2977,36.4289,284381.0
2023-10-27 10:50:00,38.85,38.95,38.85,38.91,206165.0,36.4289,36.5227,36.4289,36.4852,206165.0
2023-10-27 11:00:00,38.92,38.97,38.85,38.95,159632.0,36.4946,36.5415,36.4289,36.5227,159632.0
2023-10-27 11:10:00,38.95,39.04,38.93,38.97,258998.0,36.5227,36.6071,36.504,36.5415,258998.0
2023-10-27 11:20:00,38.96,38.99,38.9,38.91,174832.0,36.5321,36.5602,36.4758,36.4852,174832.0
2023-10-27 11:30:00,38.91,38.91,38.81,38.89,243290.0,36.4852,36.4852,36.3914,36.4664,243290.0
2023-10-27 11:40:00,38.89,38.95,38.84,38.85,162247.0,36.4664,36.5227,36.4196,36.4289,162247.0
2023-10-27 11:50:00,38.85,38.87,38.8,38.83,171661.0,36.4289,36.4477,36.3821,36.4102,171661.0
2023-10-27 12:00:00,38.82,38.82,38.65,38.7,358585.0,36.4008,36.4008,36.2414,36.2883,358585.0
2023-10-27 12:10:00,38.7,38.78,38.7,38.76,185791.0,36.2883,36.3633,36.2883,36.3445,185791.0
2023-10-27 12:20:00,38.76,38.77,38.61,38.65,277535.0,36.3445,36.3539,36.2039,36.2414,277535.0
2023-10-27 12:30:00,38.65,38.68,38.62,38.66,161591.0,36.2414,36.2695,36.2133,36.2508,161591.0
2023-10-27 12:40:00,38.66,38.72,38.63,38.64,98669.0,36.2508,36.307,36.2227,36.232,98669.0
2023-10-27 12:50:00,38.64,38.67,38.58,38.58,147325.0,36.232,36.2602,36.1758,36.1758,147325.0
2023-10-27 13:00:00,38.58,38.65,38.51,38.52,198244.0,36.1758,36.2414,36.1101,36.1195,198244.0
2023-10-27 13:10:00,38.52,38.57,38.5,38.54,355879.0,36.1195,36.1664,36.1008,36.1383,355879.0
2023-10-27 13:20:00,38.54,38.61,38.5,38.55,281754.0,36.1383,36.2039,36.1008,36.1476,281754.0
2023-10-27 13:30:00,38.55,38.6,38.46,38.52,350595.0,36.1476,36.1945,36.0632,36.1195,350595.0
2023-10-27 13:40:00,38.52,38.57,38.47,38.48,397401.0,36.1195,36.1664,36.0726,36.082,397401.0
2023-10-27 13:50:00,38.48,38.52,38.44,38.48,362408.0,36.082,36.1195,36.0445,36.082,362408.0
2023-10-27 14:00:00,38.48,38.5,38.35,38.36,332137.0,36.082,36.1008,35.9601,35.9695,332137.0
2023-10-27 14:10:00,38.37,38.49,38.36,38.44,215898.0,35.9789,36.0914,35.9695,36.0445,215898.0
2023-10-27 14:20:00,38.44,38.45,38.29,38.3,345994.0,36.0445,36.0539,35.9038,35.9132,345994.0
2023-10-27 14:30:00,38.3,38.4,38.29,38.37,224649.0,35.9132,36.007,35.9038,35.9789,224649.0
2023-10-27 14:40:00,38.38,38.44,38.33,38.34,231244.0,35.9882,36.0445,35.9413,35.9507,231244.0
2023-10-27 14:50:00,38.34,38.36,38.21,38.23,244005.0,35.9507,35.9695,35.8288,35.8476,244005.0
2023-10-27 15:00:00,38.22,38.31,38.21,38.24,414059.0,35.8382,35.9226,35.8288,35.857,414059.0
2023-10-27 15:10:00,38.25,38.26,38.17,38.19,440619.0,35.8663,35.8757,35.7913,35.8101,440619.0
2023-10-27 15:20:00,38.18,38.32,38.17,38.3,517448.0,35.8007,35.932,35.7913,35.9132,517448.0
2023-10-27 15:30:00,38.31,38.34,38.19,38.21,456159.0,35.9226,35.9507,35.8101,35.8288,456159.0
2023-10-27 15:40:00,38.22,38.25,38.18,38.25,663408.0,35.8382,35.8663,35.8007,35.8663,663408.0
2023-10-27 15:50:00,38.25,38.29,38.21,38.24,1989076.0,35.8663,35.9038,35.8288,35.857,1989076.0
2023-10-30 09:30:00,38.55,38.89,38.55,38.79,664763.0,36.1476,36.4664,36.1476,36.3727,664763.0
2023-10-30 09:40:00,38.79,38.8,38.64,38.75,364399.0,36.3727,36.3821,36.232,36.3352,364399.0
2023-10-30 09:50:00,38.76,38.79,38.64,38.71,556396.0,36.3445,36.3727,36.232,36.2977,556396.0
2023-10-30 10:00:00,38.71,38.73,38.54,38.57,583261.0,36.2977,36.3164,36.1383,36.1664,583261.0
2023-10-30 10:10:00,38.56,38.57,38.41,38.52,248333.0,36.157,36.1664,36.0164,36.1195,248333.0
2023-10-30 10:20:00,38.52,38.62,38.52,38.59,239271.0,36.1195,36.2133,36.1195,36.1851,239271.0
2023-10-30 10:30:00,38.59,38.69,38.57,38.63,222637.0,36.1851,36.2789,36.1664,36.2227,222637.0
2023-10-30 10:40:00,38.63,38.7,38.58,38.67,201720.0,36.2227,36.2883,36.1758,36.2602,201720.0
2023-10-30 10:50:00,38.66,38.77,38.64,38.66,197855.0,36.2508,36.3539,36.232,36.2508,197855.0
2023-10-30 11:00:00,38.66,38.73,38.64,38.71,233510.0,36.2508,36.3164,36.232,36.2977,233510.0
2023-10-30 11:10:00,38.7,38.75,38.58,38.58,204841.0,36.2883,36.3352,36.1758,36.1758,204841.0
2023-10-30 11:20:00,38.58,38.65,38.53,38.64,244183.0,36.1758,36.2414,36.1289,36.232,244183.0
2023-10-30 11:30:00,38.64,38.7,38.57,38.57,197814.0,36.232,36.2883,36.1664,36.1664,197814.0
2023-10-30 11:40:00,38.58,38.59,38.52,38.54,216664.0,36.1758,36.1851,36.1195,36.1383,216664.0
2023-10-30 11:50:00,38.53,38.59,38.52,38.58,101052.0,36.1289,36.1851,36.1195,36.1758,101052.0
2023-10-30 12:00:00,38.58,38.61,38.53,38.55,327322.0,36.1758,36.2039,36.1289,36.1476,327322.0
2023-10-30 12:10:00,38.55,38.63,38.53,38.63,255642.0,36.1476,36.2227,36.1289,36.2227,255642.0
2023-10-30 12:20:00,38.63,38.67,38.58,38.64,399784.0,36.2227,36.2602,36.1758,36.232,399784.0
2023-10-30 12:30:00,38.64,38.75,38.62,38.63,300075.0,36.232,36.3352,36.2133,36.2227,300075.0
2023-10-30 12:40:00,38.63,38.64,38.51,38.55,294909.0,36.2227,36.232,36.1101,36.1476,294909.0
2023-10-30 12:50:00,38.56,38.61,38.54,38.6,202662.0,36.157,36.2039,36.1383,36.1945,202662.0
2023-10-30 13:00:00,38.61,38.64,38.57,38.61,586530.0,36.2039,36.232,36.1664,36.2039,586530.0
2023-10-30 13:10:00,38.6,38.66,38.58,38.64,169214.0,36.1945,36.2508,36.1758,36.232,169214.0
2023-10-30 13:20:00,38.64,38.78,38.62,38.75,543265.0,36.232,36.3633,36.2133,36.3352,543265.0
2023-10-30 13:30:00,38.74,38.81,38.71,38.8,443641.0,36.3258,36.3914,36.2977,36.3821,443641.0
2023-10-30 13:40:00,38.8,38.85,38.77,38.84,231323.0,36.3821,36.4289,36.3539,36.4196,231323.0
2023-10-30 13:50:00,38.84,38.87,38.81,38.84,138132.0,36.4196,36.4477,36.3914,36.4196,138132.0
2023-10-30 14:00:00,38.84,38.86,38.79,38.8,298674.0,36.4196,36.4383,36.3727,36.3821,298674.0
2023-10-30 14:10:00,38.8,38.82,38.74,38.76,255913.0,36.3821,36.4008,36.3258,36.3445,255913.0
2023-10-30 14:20:00,38.77,38.79,38.74,38.77,269715.0,36.3539,36.3727,36.3258,36.3539,269715.0
2023-10-30 14:30:00,38.77,38.9,38.76,38.89,337288.0,36.3539,36.4758,36.3445,36.4664,337288.0
2023-10-30 14:40:00,38.89,38.89,38.84,38.87,290019.0,36.4664,36.4664,36.4196,36.4477,290019.0
2023-10-30 14:50:00,38.87,38.87,38.77,38.81,348297.0,36.4477,36.4477,36.3539,36.3914,348297.0
2023-10-30 15:00:00,38.8,38.9,38.8,38.89,271254.0,36.3821,36.4758,36.3821,36.4664,271254.0
2023-10-30 15:10:00,38.89,38.93,38.83,38.91,381668.0,36.4664,36.504,36.4102,36.4852,381668.0
2023-10-30 15:20:00,38.9,38.96,38.88,38.91,278793.0,36.4758,36.5321,36.4571,36.4852,278793.0
2023-10-30 15:30:00,38.91,38.95,38.86,38.93,338262.0,36.4852,36.5227,36.4383,36.504,338262.0
2023-10-30 15:40:00,38.94,38.95,38.88,38.91,454539.0,36.5133,36.5227,36.4571,36.4852,454539.0
2023-10-30 15:50:00,38.91,38.97,38.9,38.94,1082505.0,36.4852,36.5415,36.4758,36.5133,1082505.0
2023-10-31 09:30:00,39.04,39.3,38.98,39.2,517526.0,36.6071,36.8509,36.5508,36.7571,517526.0
2023-10-31 09:40:00,39.2,39.32,39.05,39.08,293400.0,36.7571,36.8697,36.6165,36.6446,293400.0
2023-10-31 09:50:00,39.09,39.17,39.03,39.12,214226.0,36.654,36.729,36.5977,36.6821,214226.0
2023-10-31 10:00:00,39.12,39.18,38.99,39.06,277325.0,36.6821,36.7384,36.5602,36.6259,277325.0
2023-10-31 10:10:00,39.07,39.22,39.06,39.17,227338.0,36.6352,36.7759,36.6259,36.729,227338.0
2023-10-31 10:20:00,39.19,39.19,39.07,39.12,179960.0,36.7478,36.7478,36.6352,36.6821,179960.0
2023-10-31 10:30:00,39.13,39.22,39.05,39.08,247199.0,36.6915,36.7759,36.6165,36.6446,247199.0
2023-10-31 10:40:00,39.08,39.24,39.06,39.2,383805.0,36.6446,36.7946,36.6259,36.7571,383805.0
2023-10-31 10:50:00,39.2,39.29,39.17,39.24,281131.0,36.7571,36.8415,36.729,36.7946,281131.0
2023-10-31 11:00:00,39.24,39.25,39.17,39.2,131605.0,36.7946,36.804,36.729,36.7571,131605.0
2023-10-31 11:10:00,39.21,39.3,39.2,39.3,232004.0,36.7665,36.8509,36.7571,36.8509,232004.0
2023-10-31 11:20:00,39.29,39.36,39.24,39.27,248949.0,36.8415,36.9072,36.7946,36.8228,248949.0
2023-10-31 11:30:00,39.27,39.31,39.24,39.27,139368.0,36.8228,36.8603,36.7946,36.8228,139368.0
2023-10-31 11:40:00,39.28,39.3,39.23,39.27,122291.0,36.8321,36.8509,36.7853,36.8228,122291.0
2023-10-31 11:50:00,39.27,39.33,39.24,39.33,127112.0,36.8228,36.879,36.7946,36.879,127112.0
2023-10-31 12:00:00,39.32,39.38,39.31,39.32,129547.0,36.8697,36.9259,36.8603,36.8697,129547.0
2023-10-31 12:10:00,39.32,39.32,39.09,39.09,226169.0,36.8697,36.8697,36.654,36.654,226169.0
2023-10-31 12:20:00,39.09,39.14,39.0,39.07,391876.0,36.654,36.7009,36.5696,36.6352,391876.0
2023-10-31 12:30:00,39.08,39.12,38.92,39.01,325945.0,36.6446,36.6821,36.4946,36.579,325945.0
2023-10-31 12:40:00,39.02,39.08,38.99,39.06,169086.0,36.5883,36.6446,36.5602,36.6259,169086.0
2023-10-31 12:50:00,39.07,39.17,39.06,39.12,229747.0,36.6352,36.729,36.6259,36.6821,229747.0
2023-10-31 13:00:00,39.13,39.17,39.11,39.16,157947.0,36.6915,36.729,36.6727,36.7196,157947.0
2023-10-31 13:10:00,39.15,39.17,39.07,39.16,140564.0,36.7102,36.729,36.6352,36.7196,140564.0
2023-10-31 13:20:00,39.16,39.22,39.16,39.21,369819.0,36.7196,36.7759,36.7196,36.7665,369819.0
2023-10-31 13:30:00,39.22,39.23,39.18,39.21,201336.0,36.7759,36.7853,36.7384,36.7665,201336.0
2023-10-31 13:40:00,39.21,39.27,39.19,39.23,246631.0,36.7665,36.8228,36.7478,36.7853,246631.0
2023-10-31 13:50:00,39.24,39.26,39.22,39.25,145446.0,36.7946,36.8134,36.7759,36.804,145446.0
2023-10-31 14:00:00,39.25,39.34,39.23,39.3,261129.0,36.804,36.8884,36.7853,36.8509,261129.0
2023-10-31 14:10:00,39.3,39.33,39.27,39.29,123751.0,36.8509,36.879,36.8228,36.8415,123751.0
2023-10-31 14:20:00,39.29,39.31,39.18,39.18,208155.0,36.8415,36.8603,36.7384,36.7384,208155.0
2023-10-31 14:30:00,39.19,39.22,39.16,39.19,475945.0,36.7478,36.7759,36.7196,36.7478,475945.0
2023-10-31 14:40:00,39.19,39.33,39.17,39.31,350503.0,36.7478,36.879,36.729,36.8603,350503.0
2023-10-31 14:50:00,39.32,39.41,39.31,39.4,158799.0,36.8697,36.954,36.8603,36.9447,158799.0
2023-10-31 15:00:00,39.41,39.48,39.4,39.48,167359.0,36.954,37.0197,36.9447,37.0197,167359.0
2023-10-31 15:10:00,39.47,39.53,39.45,39.51,272785.0,37.0103,37.0666,36.9915,37.0478,272785.0
2023-10-31 15:20:00,39.51,39.51,39.46,39.51,194785.0,37.0478,37.0478,37.0009,37.0478,194785.0
2023-10-31 15:30:00,39.5,39.51,39.39,39.39,266422.0,37.0384,37.0478,36.9353,36.9353,266422.0
2023-10-31 15:40:00,39.39,39.45,39.38,39.41,413069.0,36.9353,36.9915,36.9259,36.954,413069.0
2023-10-31 15:50:00,39.41,39.53,39.39,39.48,1132240.0,36.954,37.0666,36.9353,37.0197,1132240.0
2023-11-01 09:30:00,39.54,39.56,39.41,39.51,357913.0,37.0759,37.0947,36.954,37.0478,357913.0
2023-11-01 09:40:00,39.51,39.66,39.41,39.66,226085.0,37.0478,37.1885,36.954,37.1885,226085.0
2023-11-01 09:50:00,39.65,39.67,39.52,39.53,173250.0,37.1791,37.1978,37.0572,37.0666,173250.0
2023-11-01 10:00:00,39.54,39.67,39.49,39.61,196268.0,37.0759,37.1978,37.0291,37.1416,196268.0
2023-11-01 10:10:00,39.61,39.73,39.6,39.73,171782.0,37.1416,37.2541,37.1322,37.2541,171782.0
2023-11-01 10:20:00,39.73,39.81,39.67,39.7,304422.0,37.2541,37.3291,37.1978,37.226,304422.0
2023-11-01 10:30:00,39.7,39.82,39.67,39.78,288721.0,37.226,37.3385,37.1978,37.301,288721.0
2023-11-01 10:40:00,39.77,39.84,39.75,39.76,242792.0,37.2916,37.3572,37.2729,37.2822,242792.0
2023-11-01 10:50:00,39.75,39.79,39.71,39.77,192024.0,37.2729,37.3104,37.2353,37.2916,192024.0
2023-11-01 11:00:00,39.77,39.84,39.76,39.84,168253.0,37.2916,37.3572,37.2822,37.3572,168253.0
2023-11-01 11:10:00,39.84,39.84,39.61,39.62,245200.0,37.3572,37.3572,37.1416,37.151,245200.0
2023-11-01 11:20:00,39.62,39.63,39.54,39.59,387078.0,37.151,37.1603,37.0759,37.1228,387078.0
2023-11-01 11:30:00,39.58,39.66,39.56,39.64,114627.0,37.1134,37.1885,37.0947,37.1697,114627.0
2023-11-01 11:40:00,39.63,39.71,39.62,39.71,191957.0,37.1603,37.2353,37.151,37.2353,191957.0
2023-11-01 11:50:00,39.71,39.71,39.58,39.59,214957.0,37.2353,37.2353,37.1134,37.1228,214957.0
2023-11-01 12:00:00,39.59,39.6,39.48,39.51,371380.0,37.1228,37.1322,37.0197,37.0478,371380.0
2023-11-01 12:10:00,39.51,39.54,39.42,39.47,199892.0,37.0478,37.0759,36.9634,37.0103,199892.0
2023-11-01 12:20:00,39.47,39.48,39.39,39.4,288516.0,37.0103,37.0197,36.9353,36.9447,288516.0
2023-11-01 12:30:00,39.39,39.42,39.28,39.3,419235.0,36.9353,36.9634,36.8321,36.8509,419235.0
2023-11-01 12:40:00,39.31,39.41,39.28,39.38,222098.0,36.8603,36.954,36.8321,36.9259,222098.0
2023-11-01 12:50:00,39.37,39.4,39.35,39.37,124658.0,36.9165,36.9447,36.8978,36.9165,124658.0
2023-11-01 13:00:00,39.37,39.4,39.33,39.39,126509.0,36.9165,36.9447,36.879,36.9353,126509.0
2023-11-01 13:10:00,39.39,39.47,39.38,39.45,169278.0,36.9353,37.0103,36.9259,36.9915,169278.0
2023-11-01 13:20:00,39.46,39.47,39.3,39.39,190917.0,37.0009,37.0103,36.8509,36.9353,190917.0
2023-11-01 13:30:00,39.38,39.39,39.34,39.38,136430.0,36.9259,36.9353,36.8884,36.9259,136430.0
2023-11-01 13:40:00,39.37,39.46,39.36,39.42,138499.0,36.9165,37.0009,36.9072,36.9634,138499.0
2023-11-01 13:50:00,39.41,39.47,39.4,39.47,99418.0,36.954,37.0103,36.9447,37.0103,99418.0
2023-11-01 14:00:00,39.47,39.58,39.42,39.52,279078.0,37.0103,37.1134,36.9634,37.0572,279078.0
2023-11-01 14:10:00,39.52,39.54,39.36,39.41,278545.0,37.0572,37.0759,36.9072,36.954,278545.0
2023-11-01 14:20:00,39.41,39.51,39.39,39.46,156887.0,36.954,37.0478,36.9353,37.0009,156887.0
2023-11-01 14:30:00,39.47,39.59,39.43,39.45,295521.0,37.0103,37.1228,36.9728,36.9915,295521.0
2023-11-01 14:40:00,39.45,39.46,39.29,39.34,295450.0,36.9915,37.0009,36.8415,36.8884,295450.0
2023-11-01 14:50:00,39.33,39.55,39.33,39.53,277386.0,36.879,37.0853,36.879,37.0666,277386.0
2023-11-01 15:00:00,39.54,39.68,39.54,39.64,241478.0,37.0759,37.2072,37.0759,37.1697,241478.0
2023-11-01 15:10:00,39.63,39.73,39.63,39.68,363940.0,37.1603,37.2541,37.1603,37.2072,363940.0
2023-11-01 15:20:00,39.69,39.75,39.62,39.66,287216.0,37.2166,37.2729,37.151,37.1885,287216.0
2023-11-01 15:30:00,39.66,39.74,39.62,39.65,337238.0,37.1885,37.2635,37.151,37.1791,337238.0
2023-11-01 15:40:00,39.65,39.67,39.58,39.6,388053.0,37.1791,37.1978,37.1134,37.1322,388053.0
2023-11-01 15:50:00,39.59,39.64,39.54,39.58,894408.0,37.1228,37.1697,37.0759,37.1134,894408.0
2023-11-02 09:30:00,39.99,40.33,39.93,40.3,814913.0,37.4979,37.8167,37.4416,37.7886,814913.0
2023-11-02 09:40:00,40.3,40.32,40.08,40.18,505446.0,37.7886,37.8073,37.5823,37.6761,505446.0
2023-11-02 09:50:00,40.18,40.34,40.16,40.31,219384.0,37.6761,37.8261,37.6573,37.798,219384.0
2023-11-02 10:00:00,40.32,40.34,40.26,40.28,188420.0,37.8073,37.8261,37.7511,37.7698,188420.0
2023-11-02 10:10:00,40.29,40.3,40.2,40.28,249701.0,37.7792,37.7886,37.6948,37.7698,249701.0
2023-11-02 10:20:00,40.27,40.39,40.24,40.39,294788.0,37.7604,37.873,37.7323,37.873,294788.0
2023-11-02 10:30:00,40.39,40.48,40.37,40.47,349059.0,37.873,37.9574,37.8542,37.948,349059.0
2023-11-02 10:40:00,40.47,40.59,40.46,40.59,365750.0,37.948,38.0605,37.9386,38.0605,365750.0
2023-11-02 10:50:00,40.59,40.68,40.54,40.68,663394.0,38.0605,38.1449,38.0136,38.1449,663394.0
2023-11-02 11:00:00,40.68,40.73,40.63,40.7,362880.0,38.1449,38.1918,38.098,38.1637,362880.0
2023-11-02 11:10:00,40.7,40.71,40.58,40.64,466564.0,38.1637,38.173,38.0511,38.1074,466564.0
2023-11-02 11:20:00,40.64,40.69,40.62,40.65,485232.0,38.1074,38.1543,38.0886,38.1168,485232.0
2023-11-02 11:30:00,40.65,40.76,40.65,40.73,337616.0,38.1168,38.2199,38.1168,38.1918,337616.0
2023-11-02 11:40:00,40.73,40.8,40.72,40.77,355770.0,38.1918,38.2574,38.1824,38.2293,355770.0
2023-11-02 11:50:00,40.77,40.87,40.77,40.83,415842.0,38.2293,38.3231,38.2293,38.2856,415842.0
2023-11-02 12:00:00,40.83,40.92,40.8,40.9,363424.0,38.2856,38.3699,38.2574,38.3512,363424.0
2023-11-02 12:10:00,40.89,41.03,40.85,41.02,584346.0,38.3418,38.4731,38.3043,38.4637,584346.0
2023-11-02 12:20:00,41.02,41.04,40.93,40.98,405519.0,38.4637,38.4825,38.3793,38.4262,405519.0
2023-11-02 12:30:00,40.98,41.11,40.94,41.08,913137.0,38.4262,38.5481,38.3887,38.52,913137.0
2023-11-02 12:40:00,41.08,41.11,41.02,41.11,335493.0,38.52,38.5481,38.4637,38.5481,335493.0
2023-11-02 12:50:00,41.1,41.13,41.0,41.01,193154.0,38.5387,38.5669,38.445,38.4543,193154.0
2023-11-02 13:00:00,41.01,41.04,40.96,41.04,322447.0,38.4543,38.4825,38.4074,38.4825,322447.0
2023-11-02 13:10:00,41.04,41.14,41.02,41.1,269403.0,38.4825,38.5762,38.4637,38.5387,269403.0
2023-11-02 13:20:00,41.1,41.11,41.02,41.02,344893.0,38.5387,38.5481,38.4637,38.4637,344893.0
2023-11-02 13:30:00,41.03,41.2,41.03,41.18,381071.0,38.4731,38.6325,38.4731,38.6137,381071.0
2023-11-02 13:40:00,41.19,41.19,41.12,41.15,322379.0,38.6231,38.6231,38.5575,38.5856,322379.0
2023-11-02 13:50:00,41.14,41.23,41.11,41.19,531058.0,38.5762,38.6606,38.5481,38.6231,531058.0
2023-11-02 14:00:00,41.19,41.22,41.05,41.05,291877.0,38.6231,38.6512,38.4918,38.4918,291877.0
2023-11-02 14:10:00,41.05,41.09,41.0,41.09,371016.0,38.4918,38.5293,38.445,38.5293,371016.0
2023-11-02 14:20:00,41.08,41.08,41.02,41.04,281379.0,38.52,38.52,38.4637,38.4825,281379.0
2023-11-02 14:30:00,41.03,41.06,40.99,41.04,288744.0,38.4731,38.5012,38.4356,38.4825,288744.0
2023-11-02 14:40:00,41.05,41.12,41.04,41.07,260593.0,38.4918,38.5575,38.4825,38.5106,260593.0
2023-11-02 14:50:00,41.07,41.14,41.06,41.14,261493.0,38.5106,38.5762,38.5012,38.5762,261493.0
2023-11-02 15:00:00,41.14,41.24,41.13,41.23,341785.0,38.5762,38.67,38.5669,38.6606,341785.0
2023-11-02 15:10:00,41.22,41.24,41.19,41.22,227553.0,38.6512,38.67,38.6231,38.6512,227553.0
2023-11-02 15:20:00,41.22,41.23,41.17,41.19,189672.0,38.6512,38.6606,38.6044,38.6231,189672.0
2023-11-02 15:30:00,41.19,41.35,41.19,41.35,393932.0,38.6231,38.7731,38.6231,38.7731,393932.0
2023-11-02 15:40:00,41.35,41.36,41.27,41.34,679791.0,38.7731,38.7825,38.6981,38.7638,679791.0
2023-11-02 15:50:00,41.34,41.37,41.27,41.35,1708845.0,38.7638,38.7919,38.6981,38.7731,1708845.0
2023-11-03 09:30:00,41.56,42.11,41.54,42.09,1590229.0,39.4588,39.981,39.4398,39.962,1590229.0
2023-11-03 09:40:00,42.1,42.24,42.05,42.2,871802.0,39.9715,40.1044,39.924,40.0664,871802.0
2023-11-03 09:50:00,42.2,42.35,42.12,42.26,692525.0,40.0664,40.2089,39.9905,40.1234,692525.0
2023-11-03 10:00:00,42.26,42.37,42.1,42.11,636691.0,40.1234,40.2278,39.9715,39.981,636691.0
2023-11-03 10:10:00,42.11,42.16,41.93,41.99,503892.0,39.981,40.0285,39.8101,39.8671,503892.0
2023-11-03 10:20:00,42.0,42.11,41.87,41.89,355948.0,39.8766,39.981,39.7531,39.7721,355948.0
2023-11-03 10:30:00,41.88,41.93,41.81,41.91,803955.0,39.7626,39.8101,39.6962,39.7911,803955.0
2023-11-03 10:40:00,41.91,42.0,41.85,41.98,350579.0,39.7911,39.8766,39.7341,39.8576,350579.0
2023-11-03 10:50:00,41.98,42.09,41.9,42.09,367840.0,39.8576,39.962,39.7816,39.962,367840.0
2023-11-03 11:00:00,42.09,42.22,42.08,42.19,408994.0,39.962,40.0854,39.9525,40.0569,408994.0
2023-11-03 11:10:00,42.19,42.22,42.1,42.19,436302.0,40.0569,40.0854,39.9715,40.0569,436302.0
2023-11-03 11:20:00,42.19,42.25,42.13,42.13,184710.0,40.0569,40.1139,40.0,40.0,184710.0
2023-11-03 11:30:00,42.13,42.24,42.1,42.23,281133.0,40.0,40.1044,39.9715,40.0949,281133.0
2023-11-03 11:40:00,42.23,42.29,42.19,42.21,193459.0,40.0949,40.1519,40.0569,40.0759,193459.0
2023-11-03 11:50:00,42.22,42.26,42.19,42.23,185259.0,40.0854,40.1234,40.0569,40.0949,185259.0
2023-11-03 12:00:00,42.23,42.25,42.08,42.11,222750.0,40.0949,40.1139,39.9525,39.981,222750.0
2023-11-03 12:10:00,42.12,42.17,42.09,42.16,195238.0,39.9905,40.038,39.962,40.0285,195238.0
2023-11-03 12:20:00,42.16,42.19,42.08,42.09,243241.0,40.0285,40.0569,39.9525,39.962,243241.0
2023-11-03 12:30:00,42.09,42.22,42.05,42.15,319037.0,39.962,40.0854,39.924,40.019,319037.0
2023-11-03 12:40:00,42.15,42.17,42.04,42.12,252621.0,40.019,40.038,39.9145,39.9905,252621.0
2023-11-03 12:50:00,42.12,42.28,42.1,42.28,190614.0,39.9905,40.1424,39.9715,40.1424,190614.0
2023-11-03 13:00:00,42.28,42.35,42.27,42.34,172159.0,40.1424,40.2089,40.1329,40.1994,172159.0
2023-11-03 13:10:00,42.34,42.35,42.29,42.32,196317.0,40.1994,40.2089,40.1519,40.1804,196317.0
2023-11-03 13:20:00,42.32,42.34,42.26,42.31,209422.0,40.1804,40.1994,40.1234,40.1709,209422.0
2023-11-03 13:30:00,42.31,42.4,42.3,42.37,187728.0,40.1709,40.2563,40.1614,40.2278,187728.0
2023-11-03 13:40:00,42.37,42.37,42.31,42.35,163617.0,40.2278,40.2278,40.1709,40.2089,163617.0
2023-11-03 13:50:00,42.36,42.41,42.34,42.39,227598.0,40.2184,40.2658,40.1994,40.2468,227598.0
2023-11-03 14:00:00,42.39,42.42,42.29,42.36,201580.0,40.2468,40.2753,40.1519,40.2184,201580.0
2023-11-03 14:10:00,42.36,42.37,42.32,42.35,104440.0,40.2184,40.2278,40.1804,40.2089,104440.0
2023-11-03 14:20:00,42.35,42.38,42.32,42.37,154322.0,40.2089,40.2373,40.1804,40.2278,154322.0
2023-11-03 14:30:00,42.37,42.42,42.36,42.39,220124.0,40.2278,40.2753,40.2184,40.2468,220124.0
2023-11-03 14:40:00,42.39,42.44,42.39,42.42,174670.0,40.2468,40.2943,40.2468,40.2753,174670.0
2023-11-03 14:50:00,42.42,42.46,42.41,42.46,141533.0,40.2753,40.3133,40.2658,40.3133,141533.0
2023-11-03 15:00:00,42.46,42.47,42.33,42.34,267594.0,40.3133,40.3228,40.1899,40.1994,267594.0
2023-11-03 15:10:00,42.34,42.38,42.28,42.3,301335.0,40.1994,40.2373,40.1424,40.1614,301335.0
2023-11-03 15:20:00,42.31,42.35,42.3,42.34,422245.0,40.1709,40.2089,40.1614,40.1994,422245.0
2023-11-03 15:30:00,42.33,42.38,42.29,42.38,454159.0,40.1899,40.2373,40.1519,40.2373,454159.0
2023-11-03 15:40:00,42.38,42.39,42.31,42.33,587118.0,40.2373,40.2468,40.1709,40.1899,587118.0
2023-11-03 15:50:00,42.32,42.33,42.17,42.26,1608502.0,40.1804,40.1899,40.038,40.1234,1608502.0
2023-11-06 09:30:00,42.37,42.37,42.14,42.29,783244.0,40.2278,40.2278,40.0095,40.1519,783244.0
2023-11-06 09:40:00,42.29,42.37,42.14,42.19,684668.0,40.1519,40.2278,40.0095,40.0569,684668.0
2023-11-06 09:50:00,42.2,42.3,42.19,42.27,559803.0,40.0664,40.1614,40.0569,40.1329,559803.0
2023-11-06 10:00:00,42.27,42.31,42.16,42.17,512972.0,40.1329,40.1709,40.0285,40.038,512972.0
2023-11-06 10:10:00,42.16,42.16,41.89,41.97,558616.0,40.0285,40.0285,39.7721,39.8481,558616.0
2023-11-06 10:20:00,41.97,42.0,41.9,41.98,304168.0,39.8481,39.8766,39.7816,39.8576,304168.0
2023-11-06 10:30:00,41.98,42.0,41.91,41.98,335653.0,39.8576,39.8766,39.7911,39.8576,335653.0
2023-11-06 10:40:00,41.98,42.08,41.84,41.84,481044.0,39.8576,39.9525,39.7246,39.7246,481044.0
2023-11-06 10:50:00,41.84,41.94,41.82,41.91,254632.0,39.7246,39.8196,39.7057,39.7911,254632.0
2023-11-06 11:00:00,41.91,42.0,41.89,42.0,215981.0,39.7911,39.8766,39.7721,39.8766,215981.0
2023-11-06 11:10:00,42.0,42.06,41.98,42.0,329825.0,39.8766,39.9335,39.8576,39.8766,329825.0
2023-11-06 11:20:00,41.99,42.1,41.95,42.05,226068.0,39.8671,39.9715,39.8291,39.924,226068.0
2023-11-06 11:30:00,42.05,42.06,41.95,41.95,322670.0,39.924,39.9335,39.8291,39.8291,322670.0
2023-11-06 11:40:00,41.96,41.99,41.85,41.87,242125.0,39.8386,39.8671,39.7341,39.7531,242125.0
2023-11-06 11:50:00,41.87,41.99,41.82,41.98,211349.0,39.7531,39.8671,39.7057,39.8576,211349.0
2023-11-06 12:00:00,41.99,42.0,41.9,41.95,211263.0,39.8671,39.8766,39.7816,39.8291,211263.0
2023-11-06 12:10:00,41.95,42.0,41.92,41.98,189055.0,39.8291,39.8766,39.8006,39.8576,189055.0
2023-11-06 12:20:00,41.98,41.98,41.87,41.91,181330.0,39.8576,39.8576,39.7531,39.7911,181330.0
2023-11-06 12:30:00,41.9,42.0,41.9,41.99,152785.0,39.7816,39.8766,39.7816,39.8671,152785.0
2023-11-06 12:40:00,42.0,42.0,41.87,41.89,176761.0,39.8766,39.8766,39.7531,39.7721,176761.0
2023-11-06 12:50:00,41.89,41.92,41.85,41.87,117024.0,39.7721,39.8006,39.7341,39.7531,117024.0
2023-11-06 13:00:00,41.87,41.87,41.77,41.83,120791.0,39.7531,39.7531,39.6582,39.7151,120791.0
2023-11-06 13:10:00,41.82,41.87,41.79,41.8,208235.0,39.7057,39.7531,39.6772,39.6867,208235.0
2023-11-06 13:20:00,41.8,41.92,41.77,41.91,144417.0,39.6867,39.8006,39.6582,39.7911,144417.0
2023-11-06 13:30:00,41.91,41.92,41.86,41.9,154526.0,39.7911,39.8006,39.7436,39.7816,154526.0
2023-11-06 13:40:00,41.9,41.91,41.84,41.87,162081.0,39.7816,39.7911,39.7246,39.7531,162081.0
2023-11-06 13:50:00,41.87,41.87,41.81,41.84,164780.0,39.7531,39.7531,39.6962,39.7246,164780.0
2023-11-06 14:00:00,41.84,41.92,41.83,41.89,149766.0,39.7246,39.8006,39.7151,39.7721,149766.0
2023-11-06 14:10:00,41.89,41.92,41.76,41.81,349044.0,39.7721,39.8006,39.6487,39.6962,349044.0
2023-11-06 14:20:00,41.81,41.87,41.78,41.87,254356.0,39.6962,39.7531,39.6677,39.7531,254356.0
2023-11-06 14:30:00,41.87,41.9,41.83,41.89,227781.0,39.7531,39.7816,39.7151,39.7721,227781.0
2023-11-06 14:40:00,41.89,42.0,41.87,41.97,189910.0,39.7721,39.8766,39.7531,39.8481,189910.0
2023-11-06 14:50:00,41.97,42.06,41.96,42.05,211180.0,39.8481,39.9335,39.8386,39.924,211180.0
2023-11-06 15:00:00,42.05,42.1,42.02,42.05,241288.0,39.924,39.9715,39.8955,39.924,241288.0
2023-11-06 15:10:00,42.05,42.1,42.02,42.05,252770.0,39.924,39.9715,39.8955,39.924,252770.0
2023-11-06 15:20:00,42.06,42.09,42.04,42.06,186969.0,39.9335,39.962,39.9145,39.9335,186969.0
2023-11-06 15:30:00,42.07,42.12,42.04,42.08,316377.0,39.943,39.9905,39.9145,39.9525,316377.0
2023-11-06 15:40:00,42.07,42.1,42.01,42.05,446929.0,39.943,39.9715,39.886,39.924,446929.0
2023-11-06 15:50:00,42.05,42.09,41.98,42.04,1421559.0,39.924,39.962,39.8576,39.9145,1421559.0
2023-11-07 09:30:00,41.7,41.97,41.65,41.81,501808.0,39.5917,39.8481,39.5442,39.6962,501808.0
2023-11-07 09:40:00,41.8,41.82,41.69,41.78,325131.0,39.6867,39.7057,39.5822,39.6677,325131.0
2023-11-07 09:50:00,41.78,41.91,41.72,41.9,321085.0,39.6677,39.7911,39.6107,39.7816,321085.0
2023-11-07 10:00:00,41.9,42.01,41.88,41.99,311932.0,39.7816,39.886,39.7626,39.8671,311932.0
2023-11-07 10:10:00,41.99,42.07,41.97,42.07,361426.0,39.8671,39.943,39.8481,39.943,361426.0
2023-11-07 10:20:00,42.07,42.13,42.03,42.12,254119.0,39.943,40.0,39.905,39.9905,254119.0
2023-11-07 10:30:00,42.12,42.14,42.04,42.1,217682.0,39.9905,40.0095,39.9145,39.9715,217682.0
2023-11-07 10:40:00,42.09,42.16,42.04,42.09,205626.0,39.962,40.0285,39.9145,39.962,205626.0
2023-11-07 10:50:00,42.09,42.13,41.99,42.02,254141.0,39.962,40.0,39.8671,39.8955,254141.0
2023-11-07 11:00:00,42.02,42.07,41.99,42.0,166187.0,39.8955,39.943,39.8671,39.8766,166187.0
2023-11-07 11:10:00,42.0,42.04,41.95,42.03,200239.0,39.8766,39.9145,39.8291,39.905,200239.0
2023-11-07 11:20:00,42.04,42.06,41.96,41.99,182971.0,39.9145,39.9335,39.8386,39.8671,182971.0
2023-11-07 11:30:00,41.98,42.01,41.95,41.98,107792.0,39.8576,39.886,39.8291,39.8576,107792.0
2023-11-07 11:40:00,41.98,42.01,41.88,41.89,165523.0,39.8576,39.886,39.7626,39.7721,165523.0
2023-11-07 11:50:00,41.89,41.94,41.88,41.92,105105.0,39.7721,39.8196,39.7626,39.8006,105105.0
2023-11-07 12:00:00,41.92,41.95,41.85,41.86,123151.0,39.8006,39.8291,39.7341,39.7436,123151.0
2023-11-07 12:10:00,41.86,41.9,41.83,41.87,126726.0,39.7436,39.7816,39.7151,39.7531,126726.0
2023-11-07 12:20:00,41.87,41.94,41.85,41.92,97737.0,39.7531,39.8196,39.7341,39.8006,97737.0
2023-11-07 12:30:00,41.91,41.93,41.83,41.84,118823.0,39.7911,39.8101,39.7151,39.7246,118823.0
2023-11-07 12:40:00,41.84,41.85,41.76,41.76,155184.0,39.7246,39.7341,39.6487,39.6487,155184.0
2023-11-07 12:50:00,41.76,41.82,41.72,41.81,127011.0,39.6487,39.7057,39.6107,39.6962,127011.0
2023-11-07 13:00:00,41.8,41.86,41.8,41.85,132402.0,39.6867,39.7436,39.6867,39.7341,132402.0
2023-11-07 13:10:00,41.85,41.86,41.77,41.8,114911.0,39.7341,39.7436,39.6582,39.6867,114911.0
2023-11-07 13:20:00,41.8,41.85,41.78,41.83,125780.0,39.6867,39.7341,39.6677,39.7151,125780.0
2023-11-07 13:30:00,41.82,41.89,41.82,41.88,118926.0,39.7057,39.7721,39.7057,39.7626,118926.0
2023-11-07 13:40:00,41.89,41.89,41.82,41.86,153681.0,39.7721,39.7721,39.7057,39.7436,153681.0
2023-11-07 13:50:00,41.86,41.89,41.81,41.87,138441.0,39.7436,39.7721,39.6962,39.7531,138441.0
2023-11-07 14:00:00,41.87,41.88,41.81,41.82,101761.0,39.7531,39.7626,39.6962,39.7057,101761.0
2023-11-07 14:10:00,41.83,41.86,41.82,41.85,82101.0,39.7151,39.7436,39.7057,39.7341,82101.0
2023-11-07 14:20:00,41.84,41.9,41.83,41.88,183659.0,39.7246,39.7816,39.7151,39.7626,183659.0
2023-11-07 14:30:00,41.89,41.89,41.82,41.84,109335.0,39.7721,39.7721,39.7057,39.7246,109335.0
2023-11-07 14:40:00,41.83,41.88,41.8,41.87,129384.0,39.7151,39.7626,39.6867,39.7531,129384.0
2023-11-07 14:50:00,41.87,41.91,41.86,41.9,88253.0,39.7531,39.7911,39.7436,39.7816,88253.0
2023-11-07 15:00:00,41.89,41.98,41.89,41.95,139309.0,39.7721,39.8576,39.7721,39.8291,139309.0
2023-11-07 15:10:00,41.95,41.98,41.91,41.97,194948.0,39.8291,39.8576,39.7911,39.8481,194948.0
2023-11-07 15:20:00,41.96,42.0,41.94,42.0,286024.0,39.8386,39.8766,39.8196,39.8766,286024.0
2023-11-07 15:30:00,42.0,42.07,41.98,42.05,321509.0,39.8766,39.943,39.8576,39.924,321509.0
2023-11-07 15:40:00,42.05,42.07,42.02,42.04,339300.0,39.924,39.943,39.8955,39.9145,339300.0
2023-11-07 15:50:00,42.03,42.04,41.92,41.96,941040.0,39.905,39.9145,39.8006,39.8386,941040.0
2023-11-08 09:30:00,41.85,41.9,41.73,41.86,414814.0,39.7341,39.7816,39.6202,39.7436,414814.0
2023-11-08 09:40:00,41.87,42.16,41.85,42.03,396268.0,39.7531,40.0285,39.7341,39.905,396268.0
2023-11-08 09:50:00,42.04,42.13,41.99,42.02,201265.0,39.9145,40.0,39.8671,39.8955,201265.0
2023-11-08 10:00:00,42.03,42.06,41.84,41.94,306812.0,39.905,39.9335,39.7246,39.8196,306812.0
2023-11-08 10:10:00,41.95,42.0,41.85,41.87,201485.0,39.8291,39.8766,39.7341,39.7531,201485.0
2023-11-08 10:20:00,41.87,41.95,41.81,41.91,181485.0,39.7531,39.8291,39.6962,39.7911,181485.0
2023-11-08 10:30:00,41.92,41.95,41.84,41.84,146122.0,39.8006,39.8291,39.7246,39.7246,146122.0
2023-11-08 10:40:00,41.84,41.94,41.81,41.84,134747.0,39.7246,39.8196,39.6962,39.7246,134747.0
2023-11-08 10:50:00,41.84,41.85,41.76,41.76,181278.0,39.7246,39.7341,39.6487,39.6487,181278.0
2023-11-08 11:00:00,41.77,41.86,41.75,41.82,210720.0,39.6582,39.7436,39.6392,39.7057,210720.0
2023-11-08 11:10:00,41.82,41.94,41.81,41.93,117391.0,39.7057,39.8196,39.6962,39.8101,117391.0
2023-11-08 11:20:00,41.93,41.94,41.8,41.8,132503.0,39.8101,39.8196,39.6867,39.6867,132503.0
2023-11-08 11:30:00,41.79,41.85,41.75,41.77,211051.0,39.6772,39.7341,39.6392,39.6582,211051.0
2023-11-08 11:40:00,41.77,41.82,41.74,41.8,134349.0,39.6582,39.7057,39.6297,39.6867,134349.0
2023-11-08 11:50:00,41.79,41.79,41.68,41.7,217366.0,39.6772,39.6772,39.5727,39.5917,217366.0
2023-11-08 12:00:00,41.71,41.72,41.54,41.56,193079.0,39.6012,39.6107,39.4398,39.4588,193079.0
2023-11-08 12:10:00,41.56,41.61,41.53,41.55,123728.0,39.4588,39.5063,39.4303,39.4493,123728.0
2023-11-08 12:20:00,41.54,41.65,41.53,41.64,243766.0,39.4398,39.5442,39.4303,39.5348,243766.0
2023-11-08 12:30:00,41.63,41.65,41.58,41.61,115072.0,39.5253,39.5442,39.4778,39.5063,115072.0
2023-11-08 12:40:00,41.61,41.68,41.59,41.66,158923.0,39.5063,39.5727,39.4873,39.5537,158923.0
2023-11-08 12:50:00,41.66,41.67,41.63,41.66,74992.0,39.5537,39.5632,39.5253,39.5537,74992.0
2023-11-08 13:00:00,41.66,41.8,41.66,41.75,158472.0,39.5537,39.6867,39.5537,39.6392,158472.0
2023-11-08 13:10:00,41.75,41.76,41.65,41.67,136881.0,39.6392,39.6487,39.5442,39.5632,136881.0
2023-11-08 13:20:00,41.66,41.78,41.65,41.75,105150.0,39.5537,39.6677,39.5442,39.6392,105150.0
2023-11-08 13:30:00,41.75,41.86,41.75,41.83,166988.0,39.6392,39.7436,39.6392,39.7151,166988.0
2023-11-08 13:40:00,41.83,41.87,41.81,41.82,236615.0,39.7151,39.7531,39.6962,39.7057,236615.0
2023-11-08 13:50:00,41.82,41.85,41.82,41.84,96320.0,39.7057,39.7341,39.7057,39.7246,96320.0
2023-11-08 14:00:00,41.84,41.93,41.81,41.9,117766.0,39.7246,39.8101,39.6962,39.7816,117766.0
2023-11-08 14:10:00,41.9,41.94,41.84,41.92,145223.0,39.7816,39.8196,39.7246,39.8006,145223.0
2023-11-08 14:20:00,41.91,41.92,41.83,41.83,97665.0,39.7911,39.8006,39.7151,39.7151,97665.0
2023-11-08 14:30:00,41.84,41.86,41.7,41.78,231717.0,39.7246,39.7436,39.5917,39.6677,231717.0
2023-11-08 14:40:00,41.77,41.79,41.73,41.77,114984.0,39.6582,39.6772,39.6202,39.6582,114984.0
2023-11-08 14:50:00,41.77,41.79,41.73,41.76,166889.0,39.6582,39.6772,39.6202,39.6487,166889.0
2023-11-08 15:00:00,41.75,41.79,41.73,41.76,153643.0,39.6392,39.6772,39.6202,39.6487,153643.0
2023-11-08 15:10:00,41.76,41.83,41.75,41.82,108876.0,39.6487,39.7151,39.6392,39.7057,108876.0
2023-11-08 15:20:00,41.82,41.82,41.77,41.8,131651.0,39.7057,39.7057,39.6582,39.6867,131651.0
2023-11-08 15:30:00,41.8,41.86,41.76,41.85,179684.0,39.6867,39.7436,39.6487,39.7341,179684.0
2023-11-08 15:40:00,41.84,41.98,41.84,41.91,366021.0,39.7246,39.8576,39.7246,39.7911,366021.0
2023-11-08 15:50:00,41.92,41.94,41.83,41.85,1551337.0,39.8006,39.8196,39.7151,39.7341,1551337.0
2023-11-09 09:30:00,42.08,42.28,42.04,42.12,653062.0,39.9525,40.1424,39.9145,39.9905,653062.0
2023-11-09 09:40:00,42.11,42.21,41.97,42.0,340271.0,39.981,40.0759,39.8481,39.8766,340271.0
2023-11-09 09:50:00,42.01,42.07,41.95,42.05,291229.0,39.886,39.943,39.8291,39.924,291229.0
2023-11-09 10:00:00,42.06,42.09,41.82,41.93,410399.0,39.9335,39.962,39.7057,39.8101,410399.0
2023-11-09 10:10:00,41.92,41.94,41.79,41.81,263852.0,39.8006,39.8196,39.6772,39.6962,263852.0
2023-11-09 10:20:00,41.8,41.81,41.74,41.77,256792.0,39.6867,39.6962,39.6297,39.6582,256792.0
2023-11-09 10:30:00,41.76,41.79,41.7,41.73,219374.0,39.6487,39.6772,39.5917,39.6202,219374.0
2023-11-09 10:40:00,41.73,41.78,41.66,41.77,190964.0,39.6202,39.6677,39.5537,39.6582,190964.0
2023-11-09 10:50:00,41.77,41.92,41.76,41.91,250207.0,39.6582,39.8006,39.6487,39.7911,250207.0
2023-11-09 11:00:00,41.91,41.99,41.87,41.88,200248.0,39.7911,39.8671,39.7531,39.7626,200248.0
2023-11-09 11:10:00,41.89,42.01,41.87,41.97,218279.0,39.7721,39.886,39.7531,39.8481,218279.0
2023-11-09 11:20:00,41.97,41.99,41.92,41.97,122627.0,39.8481,39.8671,39.8006,39.8481,122627.0
2023-11-09 11:30:00,41.97,42.03,41.93,41.97,205333.0,39.8481,39.905,39.8101,39.8481,205333.0
2023-11-09 11:40:00,41.97,42.06,41.94,42.01,116753.0,39.8481,39.9335,39.8196,39.886,116753.0
2023-11-09 11:50:00,42.0,42.03,41.9,41.93,137810.0,39.8766,39.905,39.7816,39.8101,137810.0
2023-11-09 12:00:00,41.94,42.08,41.92,42.04,133427.0,39.8196,39.9525,39.8006,39.9145,133427.0
2023-11-09 12:10:00,42.04,42.06,41.99,42.03,177641.0,39.9145,39.9335,39.8671,39.905,177641.0
2023-11-09 12:20:00,42.04,42.05,42.01,42.02,169534.0,39.9145,39.924,39.886,39.8955,169534.0
2023-11-09 12:30:00,42.02,42.06,42.01,42.03,140554.0,39.8955,39.9335,39.886,39.905,140554.0
2023-11-09 12:40:00,42.04,42.14,42.03,42.06,180589.0,39.9145,40.0095,39.905,39.9335,180589.0
2023-11-09 12:50:00,42.06,42.11,42.05,42.09,151011.0,39.9335,39.981,39.924,39.962,151011.0
2023-11-09 13:00:00,42.08,42.09,41.83,41.84,387607.0,39.9525,39.962,39.7151,39.7246,387607.0
2023-11-09 13:10:00,41.84,42.0,41.79,41.8,269367.0,39.7246,39.8766,39.6772,39.6867,269367.0
2023-11-09 13:20:00,41.8,41.86,41.78,41.8,146360.0,39.6867,39.7436,39.6677,39.6867,146360.0
2023-11-09 13:30:00,41.8,41.8,41.7,41.7,166908.0,39.6867,39.6867,39.5917,39.5917,166908.0
2023-11-09 13:40:00,41.7,41.7,41.63,41.64,248170.0,39.5917,39.5917,39.5253,39.5348,248170.0
2023-11-09 13:50:00,41.64,41.68,41.58,41.61,165225.0,39.5348,39.5727,39.4778,39.5063,165225.0
2023-11-09 14:00:00,41.61,41.61,41.42,41.47,777454.0,39.5063,39.5063,39.3259,39.3733,777454.0
2023-11-09 14:10:00,41.47,41.47,41.34,41.37,174565.0,39.3733,39.3733,39.2499,39.2784,174565.0
2023-11-09 14:20:00,41.38,41.46,41.35,41.39,140923.0,39.2879,39.3639,39.2594,39.2974,140923.0
2023-11-09 14:30:00,41.38,41.44,41.31,41.36,142194.0,39.2879,39.3449,39.2214,39.2689,142194.0
2023-11-09 14:40:00,41.36,41.36,41.28,41.35,166040.0,39.2689,39.2689,39.193,39.2594,166040.0
2023-11-09 14:50:00,41.34,41.39,41.31,41.38,168771.0,39.2499,39.2974,39.2214,39.2879,168771.0
2023-11-09 15:00:00,41.38,41.54,41.36,41.54,264575.0,39.2879,39.4398,39.2689,39.4398,264575.0
2023-11-09 15:10:00,41.54,41.58,41.52,41.58,419715.0,39.4398,39.4778,39.4208,39.4778,419715.0
2023-11-09 15:20:00,41.57,41.57,41.44,41.48,210773.0,39.4683,39.4683,39.3449,39.3828,210773.0
2023-11-09 15:30:00,41.48,41.52,41.45,41.5,390477.0,39.3828,39.4208,39.3544,39.4018,390477.0
2023-11-09 15:40:00,41.5,41.56,41.46,41.5,566999.0,39.4018,39.4588,39.3639,39.4018,566999.0
2023-11-09 15:50:00,41.5,41.6,41.48,41.51,1741948.0,39.4018,39.4968,39.3828,39.4113,1741948.0
2023-11-10 09:30:00,41.7,41.78,41.54,41.71,432558.0,39.5917,39.6677,39.4398,39.6012,432558.0
2023-11-10 09:40:00,41.72,41.99,41.65,41.9,581135.0,39.6107,39.8671,39.5442,39.7816,581135.0
2023-11-10 09:50:00,41.91,41.94,41.78,41.86,218162.0,39.7911,39.8196,39.6677,39.7436,218162.0
2023-11-10 10:00:00,41.85,41.85,41.7,41.71,289987.0,39.7341,39.7341,39.5917,39.6012,289987.0
2023-11-10 10:10:00,41.71,41.77,41.62,41.66,224194.0,39.6012,39.6582,39.5158,39.5537,224194.0
2023-11-10 10:20:00,41.66,41.74,41.6,41.66,276093.0,39.5537,39.6297,39.4968,39.5537,276093.0
2023-11-10 10:30:00,41.66,41.67,41.53,41.53,178686.0,39.5537,39.5632,39.4303,39.4303,178686.0
2023-11-10 10:40:00,41.51,41.63,41.47,41.61,157018.0,39.4113,39.5253,39.3733,39.5063,157018.0
2023-11-10 10:50:00,41.6,41.63,41.53,41.58,91203.0,39.4968,39.5253,39.4303,39.4778,91203.0
2023-11-10 11:00:00,41.58,41.68,41.56,41.59,167492.0,39.4778,39.5727,39.4588,39.4873,167492.0
2023-11-10 11:10:00,41.59,41.65,41.56,41.59,290366.0,39.4873,39.5442,39.4588,39.4873,290366.0
2023-11-10 11:20:00,41.59,41.59,41.51,41.57,161631.0,39.4873,39.4873,39.4113,39.4683,161631.0
2023-11-10 11:30:00,41.56,41.6,41.53,41.59,129236.0,39.4588,39.4968,39.4303,39.4873,129236.0
2023-11-10 11:40:00,41.6,41.66,41.53,41.53,97207.0,39.4968,39.5537,39.4303,39.4303,97207.0
2023-11-10 11:50:00,41.54,41.58,41.52,41.58,123297.0,39.4398,39.4778,39.4208,39.4778,123297.0
2023-11-10 12:00:00,41.58,41.69,41.57,41.69,203567.0,39.4778,39.5822,39.4683,39.5822,203567.0
2023-11-10 12:10:00,41.69,41.7,41.62,41.66,194927.0,39.5822,39.5917,39.5158,39.5537,194927.0
2023-11-10 12:20:00,41.66,41.71,41.66,41.68,85871.0,39.5537,39.6012,39.5537,39.5727,85871.0
2023-11-10 12:30:00,41.69,41.82,41.67,41.8,135094.0,39.5822,39.7057,39.5632,39.6867,135094.0
2023-11-10 12:40:00,41.8,41.84,41.78,41.84,127272.0,39.6867,39.7246,39.6677,39.7246,127272.0
2023-11-10 12:50:00,41.84,41.93,41.84,41.91,148951.0,39.7246,39.8101,39.7246,39.7911,148951.0
2023-11-10 13:00:00,41.91,41.92,41.86,41.89,130268.0,39.7911,39.8006,39.7436,39.7721,130268.0
2023-11-10 13:10:00,41.89,41.93,41.86,41.92,114543.0,39.7721,39.8101,39.7436,39.8006,114543.0
2023-11-10 13:20:00,41.93,42.04,41.92,41.97,234743.0,39.8101,39.9145,39.8006,39.8481,234743.0
2023-11-10 13:30:00,41.97,42.02,41.96,42.01,114270.0,39.8481,39.8955,39.8386,39.886,114270.0
2023-11-10 13:40:00,42.01,42.05,41.99,41.99,167658.0,39.886,39.924,39.8671,39.8671,167658.0
2023-11-10 13:50:00,42.0,42.02,41.97,42.02,146078.0,39.8766,39.8955,39.8481,39.8955,146078.0
2023-11-10 14:00:00,42.02,42.07,41.97,41.98,435708.0,39.8955,39.943,39.8481,39.8576,435708.0
2023-11-10 14:10:00,41.98,42.03,41.93,41.93,188337.0,39.8576,39.905,39.8101,39.8101,188337.0
2023-11-10 14:20:00,41.94,42.0,41.93,42.0,75102.0,39.8196,39.8766,39.8101,39.8766,75102.0
2023-11-10 14:30:00,42.0,42.01,41.96,42.0,163938.0,39.8766,39.886,39.8386,39.8766,163938.0
2023-11-10 14:40:00,41.99,42.01,41.94,41.99,144886.0,39.8671,39.886,39.8196,39.8671,144886.0
2023-11-10 14:50:00,41.99,42.01,41.95,41.98,154673.0,39.8671,39.886,39.8291,39.8576,154673.0
2023-11-10 15:00:00,41.98,42.03,41.97,42.02,141398.0,39.8576,39.905,39.8481,39.8955,141398.0
2023-11-10 15:10:00,42.02,42.05,41.99,42.03,236649.0,39.8955,39.924,39.8671,39.905,236649.0
2023-11-10 15:20:00,42.03,42.06,41.98,42.06,191777.0,39.905,39.9335,39.8576,39.9335,191777.0
2023-11-10 15:30:00,42.05,42.09,42.02,42.05,400217.0,39.924,39.962,39.8955,39.924,400217.0
2023-11-10 15:40:00,42.05,42.15,42.04,42.1,476407.0,39.924,40.019,39.9145,39.9715,476407.0
2023-11-10 15:50:00,42.1,42.13,42.06,42.11,888416.0,39.9715,40.0,39.9335,39.981,888416.0
2023-11-13 09:30:00,41.96,42.15,41.93,42.15,675128.0,39.8386,40.019,39.8101,40.019,675128.0
2023-11-13 09:40:00,42.17,42.34,42.16,42.25,400231.0,40.038,40.1994,40.0285,40.1139,400231.0
2023-11-13 09:50:00,42.26,42.58,42.25,42.51,601393.0,40.1234,40.4272,40.1139,40.3608,601393.0
2023-11-13 10:00:00,42.51,42.51,42.39,42.41,275723.0,40.3608,40.3608,40.2468,40.2658,275723.0
2023-11-13 10:10:00,42.4,42.57,42.33,42.55,345198.0,40.2563,40.4177,40.1899,40.3987,345198.0
2023-11-13 10:20:00,42.54,42.57,42.37,42.41,336445.0,40.3893,40.4177,40.2278,40.2658,336445.0
2023-11-13 10:30:00,42.41,42.5,42.36,42.44,233733.0,40.2658,40.3513,40.2184,40.2943,233733.0
2023-11-13 10:40:00,42.43,42.53,42.42,42.48,207219.0,40.2848,40.3798,40.2753,40.3323,207219.0
2023-11-13 10:50:00,42.48,42.58,42.47,42.51,193229.0,40.3323,40.4272,40.3228,40.3608,193229.0
2023-11-13 11:00:00,42.51,42.52,42.43,42.47,229634.0,40.3608,40.3703,40.2848,40.3228,229634.0
2023-11-13 11:10:00,42.47,42.64,42.46,42.63,350618.0,40.3228,40.4842,40.3133,40.4747,350618.0
2023-11-13 11:20:00,42.62,42.75,42.59,42.75,428535.0,40.4652,40.5886,40.4367,40.5886,428535.0
2023-11-13 11:30:00,42.74,42.82,42.68,42.72,371269.0,40.5791,40.6551,40.5222,40.5602,371269.0
2023-11-13 11:40:00,42.72,42.91,42.7,42.87,552765.0,40.5602,40.7405,40.5412,40.7026,552765.0
2023-11-13 11:50:00,42.87,42.9,42.82,42.83,253993.0,40.7026,40.731,40.6551,40.6646,253993.0
2023-11-13 12:00:00,42.83,42.85,42.73,42.75,202585.0,40.6646,40.6836,40.5696,40.5886,202585.0
2023-11-13 12:10:00,42.75,42.84,42.7,42.74,223460.0,40.5886,40.6741,40.5412,40.5791,223460.0
2023-11-13 12:20:00,42.75,42.86,42.74,42.83,127570.0,40.5886,40.6931,40.5791,40.6646,127570.0
2023-11-13 12:30:00,42.83,42.85,42.77,42.79,131184.0,40.6646,40.6836,40.6076,40.6266,131184.0
2023-11-13 12:40:00,42.79,42.8,42.65,42.69,294243.0,40.6266,40.6361,40.4937,40.5317,294243.0
2023-11-13 12:50:00,42.69,42.72,42.61,42.68,110664.0,40.5317,40.5602,40.4557,40.5222,110664.0
2023-11-13 13:00:00,42.68,42.68,42.61,42.64,177897.0,40.5222,40.5222,40.4557,40.4842,177897.0
2023-11-13 13:10:00,42.64,42.68,42.62,42.66,121230.0,40.4842,40.5222,40.4652,40.5032,121230.0
2023-11-13 13:20:00,42.66,42.71,42.63,42.67,347938.0,40.5032,40.5507,40.4747,40.5127,347938.0
2023-11-13 13:30:00,42.66,42.7,42.64,42.68,149544.0,40.5032,40.5412,40.4842,40.5222,149544.0
2023-11-13 13:40:00,42.69,42.8,42.68,42.79,210658.0,40.5317,40.6361,40.5222,40.6266,210658.0
2023-11-13 13:50:00,42.79,42.79,42.67,42.7,149706.0,40.6266,40.6266,40.5127,40.5412,149706.0
2023-11-13 14:00:00,42.7,42.74,42.69,42.73,215477.0,40.5412,40.5791,40.5317,40.5696,215477.0
2023-11-13 14:10:00,42.72,42.72,42.61,42.64,272295.0,40.5602,40.5602,40.4557,40.4842,272295.0
2023-11-13 14:20:00,42.64,42.68,42.62,42.68,144161.0,40.4842,40.5222,40.4652,40.5222,144161.0
2023-11-13 14:30:00,42.68,42.74,42.66,42.72,149385.0,40.5222,40.5791,40.5032,40.5602,149385.0
2023-11-13 14:40:00,42.72,42.77,42.7,42.77,187344.0,40.5602,40.6076,40.5412,40.6076,187344.0
2023-11-13 14:50:00,42.77,42.78,42.7,42.71,119951.0,40.6076,40.6171,40.5412,40.5507,119951.0
2023-11-13 15:00:00,42.71,42.74,42.69,42.71,208487.0,40.5507,40.5791,40.5317,40.5507,208487.0
2023-11-13 15:10:00,42.7,42.75,42.7,42.73,171610.0,40.5412,40.5886,40.5412,40.5696,171610.0
2023-11-13 15:20:00,42.74,42.79,42.74,42.79,244413.0,40.5791,40.6266,40.5791,40.6266,244413.0
2023-11-13 15:30:00,42.79,42.79,42.72,42.77,361318.0,40.6266,40.6266,40.5602,40.6076,361318.0
2023-11-13 15:40:00,42.77,42.79,42.72,42.77,538478.0,40.6076,40.6266,40.5602,40.6076,538478.0
2023-11-13 15:50:00,42.76,42.78,42.68,42.68,1153563.0,40.5981,40.6171,40.5222,40.5222,1153563.0
2023-11-14 09:30:00,43.11,44.06,43.1,44.02,1964238.0,40.9304,41.8324,40.9209,41.7944,1964238.0
2023-11-14 09:40:00,44.02,44.17,43.97,44.12,896373.0,41.7944,41.9368,41.747,41.8894,896373.0
2023-11-14 09:50:00,44.11,44.24,44.04,44.22,796852.0,41.8799,42.0033,41.8134,41.9843,796852.0
2023-11-14 10:00:00,44.22,44.31,44.12,44.26,871541.0,41.9843,42.0698,41.8894,42.0223,871541.0
2023-11-14 10:10:00,44.25,44.38,44.23,44.3,441534.0,42.0128,42.1362,41.9938,42.0603,441534.0
2023-11-14 10:20:00,44.29,44.37,44.26,44.29,349292.0,42.0508,42.1267,42.0223,42.0508,349292.0
2023-11-14 10:30:00,44.29,44.33,44.13,44.31,482667.0,42.0508,42.0888,41.8989,42.0698,482667.0
2023-11-14 10:40:00,44.31,44.34,44.24,44.33,434133.0,42.0698,42.0982,42.0033,42.0888,434133.0
2023-11-14 10:50:00,44.34,44.45,44.34,44.44,380734.0,42.0982,42.2027,42.0982,42.1932,380734.0
2023-11-14 11:00:00,44.44,44.55,44.39,44.5,1016780.0,42.1932,42.2976,42.1457,42.2502,1016780.0
2023-11-14 11:10:00,44.5,44.6,44.49,44.57,582004.0,42.2502,42.3451,42.2407,42.3166,582004.0
2023-11-14 11:20:00,44.58,44.72,44.57,44.71,568456.0,42.3261,42.459,42.3166,42.4495,568456.0
2023-11-14 11:30:00,44.71,44.78,44.63,44.64,1124671.0,42.4495,42.516,42.3736,42.3831,1124671.0
2023-11-14 11:40:00,44.65,44.67,44.55,44.59,394837.0,42.3926,42.4116,42.2976,42.3356,394837.0
2023-11-14 11:50:00,44.59,44.64,44.48,44.5,340397.0,42.3356,42.3831,42.2312,42.2502,340397.0
2023-11-14 12:00:00,44.5,44.61,44.48,44.56,437154.0,42.2502,42.3546,42.2312,42.3071,437154.0
2023-11-14 12:10:00,44.57,44.71,44.57,44.68,246157.0,42.3166,42.4495,42.3166,42.4211,246157.0
2023-11-14 12:20:00,44.68,44.69,44.61,44.66,556846.0,42.4211,42.4306,42.3546,42.4021,556846.0
2023-11-14 12:30:00,44.66,44.74,44.64,44.73,243750.0,42.4021,42.478,42.3831,42.4685,243750.0
2023-11-14 12:40:00,44.73,44.74,44.65,44.69,245204.0,42.4685,42.478,42.3926,42.4306,245204.0
2023-11-14 12:50:00,44.69,44.69,44.63,44.66,200792.0,42.4306,42.4306,42.3736,42.4021,200792.0
2023-11-14 13:00:00,44.66,44.71,44.63,44.65,257557.0,42.4021,42.4495,42.3736,42.3926,257557.0
2023-11-14 13:10:00,44.64,44.69,44.6,44.62,291001.0,42.3831,42.4306,42.3451,42.3641,291001.0
2023-11-14 13:20:00,44.62,44.7,44.6,44.66,207367.0,42.3641,42.44,42.3451,42.4021,207367.0
2023-11-14 13:30:00,44.66,44.74,44.63,44.71,242006.0,42.4021,42.478,42.3736,42.4495,242006.0
2023-11-14 13:40:00,44.71,44.73,44.52,44.62,192143.0,42.4495,42.4685,42.2691,42.3641,192143.0
2023-11-14 13:50:00,44.61,44.65,44.5,44.51,177030.0,42.3546,42.3926,42.2502,42.2597,177030.0
2023-11-14 14:00:00,44.5,44.56,44.46,44.48,392993.0,42.2502,42.3071,42.2122,42.2312,392993.0
2023-11-14 14:10:00,44.48,44.54,44.42,44.48,252382.0,42.2312,42.2881,42.1742,42.2312,252382.0
2023-11-14 14:20:00,44.48,44.5,44.41,44.45,276392.0,42.2312,42.2502,42.1647,42.2027,276392.0
2023-11-14 14:30:00,44.44,44.51,44.44,44.5,189191.0,42.1932,42.2597,42.1932,42.2502,189191.0
2023-11-14 14:40:00,44.5,44.56,44.49,44.55,344647.0,42.2502,42.3071,42.2407,42.2976,344647.0
2023-11-14 14:50:00,44.55,44.59,44.47,44.53,286932.0,42.2976,42.3356,42.2217,42.2786,286932.0
2023-11-14 15:00:00,44.53,44.54,44.48,44.54,261443.0,42.2786,42.2881,42.2312,42.2881,261443.0
2023-11-14 15:10:00,44.53,44.59,44.51,44.59,274196.0,42.2786,42.3356,42.2597,42.3356,274196.0
2023-11-14 15:20:00,44.59,44.67,44.58,44.65,344381.0,42.3356,42.4116,42.3261,42.3926,344381.0
2023-11-14 15:30:00,44.65,44.66,44.5,44.51,518526.0,42.3926,42.4021,42.2502,42.2597,518526.0
2023-11-14 15:40:00,44.51,44.59,44.48,44.49,706254.0,42.2597,42.3356,42.2312,42.2407,706254.0
2023-11-14 15:50:00,44.48,44.49,44.32,44.37,2003842.0,42.2312,42.2407,42.0793,42.1267,2003842.0
2023-11-15 09:30:00,44.48,44.83,44.48,44.8,861570.0,42.2312,42.5635,42.2312,42.535,861570.0
2023-11-15 09:40:00,44.81,44.94,44.8,44.89,760195.0,42.5445,42.6679,42.535,42.6204,760195.0
2023-11-15 09:50:00,44.89,44.98,44.79,44.83,914569.0,42.6204,42.7059,42.5255,42.5635,914569.0
2023-11-15 10:00:00,44.83,44.97,44.8,44.97,555951.0,42.5635,42.6964,42.535,42.6964,555951.0
2023-11-15 10:10:00,44.96,45.0,44.82,44.99,353385.0,42.6869,42.7249,42.554,42.7154,353385.0
2023-11-15 10:20:00,44.99,45.09,44.98,45.03,461224.0,42.7154,42.8103,42.7059,42.7534,461224.0
2023-11-15 10:30:00,45.03,45.14,45.01,45.12,340394.0,42.7534,42.8578,42.7344,42.8388,340394.0
2023-11-15 10:40:00,45.12,45.16,45.02,45.15,340776.0,42.8388,42.8768,42.7439,42.8673,340776.0
2023-11-15 10:50:00,45.16,45.2,45.11,45.15,367762.0,42.8768,42.9148,42.8293,42.8673,367762.0
2023-11-15 11:00:00,45.15,45.21,45.07,45.14,575060.0,42.8673,42.9243,42.7913,42.8578,575060.0
2023-11-15 11:10:00,45.15,45.16,45.02,45.06,281181.0,42.8673,42.8768,42.7439,42.7818,281181.0
2023-11-15 11:20:00,45.05,45.18,45.05,45.17,417781.0,42.7723,42.8958,42.7723,42.8863,417781.0
2023-11-15 11:30:00,45.17,45.18,44.95,45.0,479154.0,42.8863,42.8958,42.6774,42.7249,479154.0
2023-11-15 11:40:00,45.0,45.1,44.92,45.09,363825.0,42.7249,42.8198,42.6489,42.8103,363825.0
2023-11-15 11:50:00,45.09,45.18,45.07,45.16,345819.0,42.8103,42.8958,42.7913,42.8768,345819.0
2023-11-15 12:00:00,45.17,45.22,45.14,45.18,236270.0,42.8863,42.9338,42.8578,42.8958,236270.0
2023-11-15 12:10:00,45.17,45.19,45.11,45.16,195384.0,42.8863,42.9053,42.8293,42.8768,195384.0
2023-11-15 12:20:00,45.16,45.18,45.09,45.16,155321.0,42.8768,42.8958,42.8103,42.8768,155321.0
2023-11-15 12:30:00,45.15,45.19,45.14,45.18,113131.0,42.8673,42.9053,42.8578,42.8958,113131.0
2023-11-15 12:40:00,45.18,45.19,45.08,45.12,118143.0,42.8958,42.9053,42.8008,42.8388,118143.0
2023-11-15 12:50:00,45.11,45.12,45.04,45.05,174982.0,42.8293,42.8388,42.7629,42.7723,174982.0
2023-11-15 13:00:00,45.04,45.08,44.96,44.99,172378.0,42.7629,42.8008,42.6869,42.7154,172378.0
2023-11-15 13:10:00,45.0,45.05,44.95,45.0,155488.0,42.7249,42.7723,42.6774,42.7249,155488.0
2023-11-15 13:20:00,44.99,45.01,44.93,44.97,117379.0,42.7154,42.7344,42.6584,42.6964,117379.0
2023-11-15 13:30:00,44.97,45.0,44.94,44.97,140743.0,42.6964,42.7249,42.6679,42.6964,140743.0
2023-11-15 13:40:00,44.97,44.99,44.91,44.97,141910.0,42.6964,42.7154,42.6394,42.6964,141910.0
2023-11-15 13:50:00,44.98,45.01,44.91,44.92,164212.0,42.7059,42.7344,42.6394,42.6489,164212.0
2023-11-15 14:00:00,44.92,45.03,44.91,45.0,224596.0,42.6489,42.7534,42.6394,42.7249,224596.0
2023-11-15 14:10:00,45.0,45.05,44.97,45.05,320116.0,42.7249,42.7723,42.6964,42.7723,320116.0
2023-11-15 14:20:00,45.05,45.09,45.02,45.08,188827.0,42.7723,42.8103,42.7439,42.8008,188827.0
2023-11-15 14:30:00,45.08,45.15,45.07,45.12,314432.0,42.8008,42.8673,42.7913,42.8388,314432.0
2023-11-15 14:40:00,45.12,45.14,45.04,45.07,214359.0,42.8388,42.8578,42.7629,42.7913,214359.0
2023-11-15 14:50:00,45.06,45.08,45.0,45.01,131686.0,42.7818,42.8008,42.7249,42.7344,131686.0
2023-11-15 15:00:00,45.01,45.04,44.97,45.03,216838.0,42.7344,42.7629,42.6964,42.7534,216838.0
2023-11-15 15:10:00,45.03,45.07,44.99,45.05,153381.0,42.7534,42.7913,42.7154,42.7723,153381.0
2023-11-15 15:20:00,45.05,45.06,45.0,45.03,278880.0,42.7723,42.7818,42.7249,42.7534,278880.0
2023-11-15 15:30:00,45.03,45.12,45.03,45.06,317055.0,42.7534,42.8388,42.7534,42.7818,317055.0
2023-11-15 15:40:00,45.06,45.08,44.93,44.94,458872.0,42.7818,42.8008,42.6584,42.6679,458872.0
2023-11-15 15:50:00,44.93,44.98,44.84,44.89,1792078.0,42.6584,42.7059,42.573,42.6204,1792078.0
2023-11-16 09:30:00,44.76,45.1,44.76,45.03,594702.0,42.497,42.8198,42.497,42.7534,594702.0
2023-11-16 09:40:00,45.02,45.03,44.72,44.73,566438.0,42.7439,42.7534,42.459,42.4685,566438.0
2023-11-16 09:50:00,44.73,44.74,44.54,44.58,419723.0,42.4685,42.478,42.2881,42.3261,419723.0
2023-11-16 10:00:00,44.58,44.78,44.57,44.67,326148.0,42.3261,42.516,42.3166,42.4116,326148.0
2023-11-16 10:10:00,44.66,44.71,44.56,44.59,245997.0,42.4021,42.4495,42.3071,42.3356,245997.0
2023-11-16 10:20:00,44.59,44.68,44.57,44.61,254665.0,42.3356,42.4211,42.3166,42.3546,254665.0
2023-11-16 10:30:00,44.62,44.69,44.51,44.53,389445.0,42.3641,42.4306,42.2597,42.2786,389445.0
2023-11-16 10:40:00,44.53,44.56,44.45,44.56,442843.0,42.2786,42.3071,42.2027,42.3071,442843.0
2023-11-16 10:50:00,44.57,44.59,44.5,44.51,214873.0,42.3166,42.3356,42.2502,42.2597,214873.0
2023-11-16 11:00:00,44.5,44.55,44.47,44.49,210085.0,42.2502,42.2976,42.2217,42.2407,210085.0
2023-11-16 11:10:00,44.48,44.58,44.46,44.46,257914.0,42.2312,42.3261,42.2122,42.2122,257914.0
2023-11-16 11:20:00,44.46,44.46,44.34,44.37,390200.0,42.2122,42.2122,42.0982,42.1267,390200.0
2023-11-16 11:30:00,44.37,44.45,44.32,44.44,303480.0,42.1267,42.2027,42.0793,42.1932,303480.0
2023-11-16 11:40:00,44.44,44.46,44.33,44.39,186986.0,42.1932,42.2122,42.0888,42.1457,186986.0
2023-11-16 11:50:00,44.38,44.44,44.34,44.38,172609.0,42.1362,42.1932,42.0982,42.1362,172609.0
2023-11-16 12:00:00,44.38,44.42,44.35,44.37,168814.0,42.1362,42.1742,42.1077,42.1267,168814.0
2023-11-16 12:10:00,44.37,44.51,44.35,44.5,177941.0,42.1267,42.2597,42.1077,42.2502,177941.0
2023-11-16 12:20:00,44.5,44.52,44.39,44.39,142749.0,42.2502,42.2691,42.1457,42.1457,142749.0
2023-11-16 12:30:00,44.4,44.44,44.35,44.44,144175.0,42.1552,42.1932,42.1077,42.1932,144175.0
2023-11-16 12:40:00,44.43,44.49,44.42,44.47,139465.0,42.1837,42.2407,42.1742,42.2217,139465.0
2023-11-16 12:50:00,44.46,44.47,44.39,44.43,140035.0,42.2122,42.2217,42.1457,42.1837,140035.0
2023-11-16 13:00:00,44.43,44.46,44.36,44.37,164192.0,42.1837,42.2122,42.1172,42.1267,164192.0
2023-11-16 13:10:00,44.37,44.49,44.34,44.45,192050.0,42.1267,42.2407,42.0982,42.2027,192050.0
2023-11-16 13:20:00,44.45,44.59,44.4,44.52,177921.0,42.2027,42.3356,42.1552,42.2691,177921.0
2023-11-16 13:30:00,44.52,44.6,44.51,44.54,124855.0,42.2691,42.3451,42.2597,42.2881,124855.0
2023-11-16 13:40:00,44.54,44.55,44.47,44.48,154629.0,42.2881,42.2976,42.2217,42.2312,154629.0
2023-11-16 13:50:00,44.48,44.61,44.47,44.58,154767.0,42.2312,42.3546,42.2217,42.3261,154767.0
2023-11-16 14:00:00,44.59,44.64,44.57,44.58,181009.0,42.3356,42.3831,42.3166,42.3261,181009.0
2023-11-16 14:10:00,44.59,44.6,44.47,44.51,251922.0,42.3356,42.3451,42.2217,42.2597,251922.0
2023-11-16 14:20:00,44.5,44.51,44.46,44.48,126483.0,42.2502,42.2597,42.2122,42.2312,126483.0
2023-11-16 14:30:00,44.49,44.57,44.46,44.54,156622.0,42.2407,42.3166,42.2122,42.2881,156622.0
2023-11-16 14:40:00,44.54,44.59,44.54,44.58,113304.0,42.2881,42.3356,42.2881,42.3261,113304.0
2023-11-16 14:50:00,44.58,44.59,44.5,44.57,168759.0,42.3261,42.3356,42.2502,42.3166,168759.0
2023-11-16 15:00:00,44.57,44.63,44.54,44.63,193485.0,42.3166,42.3736,42.2881,42.3736,193485.0
2023-11-16 15:10:00,44.62,44.67,44.62,44.66,214862.0,42.3641,42.4116,42.3641,42.4021,214862.0
2023-11-16 15:20:00,44.66,44.67,44.6,44.66,206333.0,42.4021,42.4116,42.3451,42.4021,206333.0
2023-11-16 15:30:00,44.66,44.75,44.6,44.73,338879.0,42.4021,42.4875,42.3451,42.4685,338879.0
2023-11-16 15:40:00,44.73,44.77,44.69,44.69,549056.0,42.4685,42.5065,42.4306,42.4306,549056.0
2023-11-16 15:50:00,44.7,44.72,44.61,44.68,1420387.0,42.44,42.459,42.3546,42.4211,1420387.0
2023-11-17 09:30:00,44.94,45.15,44.94,45.05,752008.0,42.6679,42.8673,42.6679,42.7723,752008.0
2023-11-17 09:40:00,45.05,45.05,44.76,44.77,358498.0,42.7723,42.7723,42.497,42.5065,358498.0
2023-11-17 09:50:00,44.76,44.86,44.65,44.84,288395.0,42.497,42.592,42.3926,42.573,288395.0
2023-11-17 10:00:00,44.83,44.92,44.8,44.84,187013.0,42.5635,42.6489,42.535,42.573,187013.0
2023-11-17 10:10:00,44.84,44.95,44.81,44.89,195826.0,42.573,42.6774,42.5445,42.6204,195826.0
2023-11-17 10:20:00,44.89,44.89,44.8,44.89,222700.0,42.6204,42.6204,42.535,42.6204,222700.0
2023-11-17 10:30:00,44.89,44.92,44.84,44.91,153836.0,42.6204,42.6489,42.573,42.6394,153836.0
2023-11-17 10:40:00,44.91,44.95,44.85,44.94,133463.0,42.6394,42.6774,42.5825,42.6679,133463.0
2023-11-17 10:50:00,44.93,44.97,44.86,44.95,202358.0,42.6584,42.6964,42.592,42.6774,202358.0
2023-11-17 11:00:00,44.95,45.01,44.89,45.01,163011.0,42.6774,42.7344,42.6204,42.7344,163011.0
2023-11-17 11:10:00,45.02,45.05,44.96,44.98,269464.0,42.7439,42.7723,42.6869,42.7059,269464.0
2023-11-17 11:20:00,44.98,45.07,44.95,44.96,145067.0,42.7059,42.7913,42.6774,42.6869,145067.0
2023-11-17 11:30:00,44.96,45.05,44.93,45.01,158885.0,42.6869,42.7723,42.6584,42.7344,158885.0
2023-11-17 11:40:00,45.01,45.04,44.97,45.03,106702.0,42.7344,42.7629,42.6964,42.7534,106702.0
2023-11-17 11:50:00,45.03,45.05,44.97,45.04,175362.0,42.7534,42.7723,42.6964,42.7629,175362.0
2023-11-17 12:00:00,45.05,45.08,45.01,45.05,206414.0,42.7723,42.8008,42.7344,42.7723,206414.0
2023-11-17 12:10:00,45.05,45.1,45.04,45.09,149834.0,42.7723,42.8198,42.7629,42.8103,149834.0
2023-11-17 12:20:00,45.09,45.12,45.06,45.11,168102.0,42.8103,42.8388,42.7818,42.8293,168102.0
2023-11-17 12:30:00,45.11,45.17,45.1,45.16,301045.0,42.8293,42.8863,42.8198,42.8768,301045.0
2023-11-17 12:40:00,45.16,45.18,45.13,45.17,179218.0,42.8768,42.8958,42.8483,42.8863,179218.0
2023-11-17 12:50:00,45.16,45.21,45.16,45.21,275944.0,42.8768,42.9243,42.8768,42.9243,275944.0
2023-11-17 13:00:00,45.21,45.22,45.17,45.2,169159.0,42.9243,42.9338,42.8863,42.9148,169159.0
2023-11-17 13:10:00,45.2,45.22,45.13,45.2,475266.0,42.9148,42.9338,42.8483,42.9148,475266.0
2023-11-17 13:20:00,45.2,45.21,45.18,45.21,153919.0,42.9148,42.9243,42.8958,42.9243,153919.0
2023-11-17 13:30:00,45.21,45.26,45.19,45.23,273347.0,42.9243,42.9717,42.9053,42.9432,273347.0
2023-11-17 13:40:00,45.22,45.26,45.19,45.22,214176.0,42.9338,42.9717,42.9053,42.9338,214176.0
2023-11-17 13:50:00,45.22,45.26,45.21,45.26,100357.0,42.9338,42.9717,42.9243,42.9717,100357.0
2023-11-17 14:00:00,45.26,45.27,45.18,45.26,323289.0,42.9717,42.9812,42.8958,42.9717,323289.0
2023-11-17 14:10:00,45.26,45.28,45.2,45.21,412972.0,42.9717,42.9907,42.9148,42.9243,412972.0
2023-11-17 14:20:00,45.21,45.26,45.17,45.22,185662.0,42.9243,42.9717,42.8863,42.9338,185662.0
2023-11-17 14:30:00,45.22,45.26,45.2,45.2,217694.0,42.9338,42.9717,42.9148,42.9148,217694.0
2023-11-17 14:40:00,45.21,45.22,45.14,45.18,255339.0,42.9243,42.9338,42.8578,42.8958,255339.0
2023-11-17 14:50:00,45.17,45.2,45.16,45.18,191728.0,42.8863,42.9148,42.8768,42.8958,191728.0
2023-11-17 15:00:00,45.19,45.25,45.18,45.22,240416.0,42.9053,42.9622,42.8958,42.9338,240416.0
2023-11-17 15:10:00,45.21,45.22,45.19,45.2,206781.0,42.9243,42.9338,42.9053,42.9148,206781.0
2023-11-17 15:20:00,45.2,45.31,45.19,45.31,321921.0,42.9148,43.0192,42.9053,43.0192,321921.0
2023-11-17 15:30:00,45.31,45.35,45.25,45.33,589837.0,43.0192,43.0572,42.9622,43.0382,589837.0
2023-11-17 15:40:00,45.33,45.36,45.27,45.28,699577.0,43.0382,43.0667,42.9812,42.9907,699577.0
2023-11-17 15:50:00,45.28,45.39,45.27,45.38,1681076.0,42.9907,43.0952,42.9812,43.0857,1681076.0
2023-11-20 09:30:00,45.28,45.52,45.2,45.43,1049271.0,42.9907,43.2186,42.9148,43.1331,1049271.0
2023-11-20 09:40:00,45.42,45.74,45.4,45.53,702311.0,43.1236,43.4275,43.1047,43.2281,702311.0
2023-11-20 09:50:00,45.53,45.6,45.43,45.57,393912.0,43.2281,43.2945,43.1331,43.2661,393912.0
2023-11-20 10:00:00,45.57,45.57,45.36,45.45,295370.0,43.2661,43.2661,43.0667,43.1521,295370.0
2023-11-20 10:10:00,45.45,45.53,45.4,45.52,337496.0,43.1521,43.2281,43.1047,43.2186,337496.0
2023-11-20 10:20:00,45.52,45.64,45.49,45.61,344781.0,43.2186,43.3325,43.1901,43.304,344781.0
2023-11-20 10:30:00,45.61,45.62,45.38,45.39,241368.0,43.304,43.3135,43.0857,43.0952,241368.0
2023-11-20 10:40:00,45.39,45.55,45.37,45.49,276627.0,43.0952,43.2471,43.0762,43.1901,276627.0
2023-11-20 10:50:00,45.49,45.5,45.41,45.48,148443.0,43.1901,43.1996,43.1141,43.1806,148443.0
2023-11-20 11:00:00,45.48,45.49,45.41,45.44,168382.0,43.1806,43.1901,43.1141,43.1426,168382.0
2023-11-20 11:10:00,45.44,45.57,45.43,45.56,215226.0,43.1426,43.2661,43.1331,43.2566,215226.0
2023-11-20 11:20:00,45.57,45.57,45.5,45.55,145856.0,43.2661,43.2661,43.1996,43.2471,145856.0
2023-11-20 11:30:00,45.55,45.6,45.53,45.59,193235.0,43.2471,43.2945,43.2281,43.285,193235.0
2023-11-20 11:40:00,45.59,45.62,45.53,45.61,240426.0,43.285,43.3135,43.2281,43.304,240426.0
2023-11-20 11:50:00,45.61,45.67,45.59,45.66,141115.0,43.304,43.361,43.285,43.3515,141115.0
2023-11-20 12:00:00,45.66,45.67,45.55,45.58,95656.0,43.3515,43.361,43.2471,43.2756,95656.0
2023-11-20 12:10:00,45.58,45.59,45.53,45.55,102091.0,43.2756,43.285,43.2281,43.2471,102091.0
2023-11-20 12:20:00,45.55,45.59,45.53,45.58,119842.0,43.2471,43.285,43.2281,43.2756,119842.0
2023-11-20 12:30:00,45.58,45.58,45.48,45.48,78943.0,43.2756,43.2756,43.1806,43.1806,78943.0
2023-11-20 12:40:00,45.48,45.49,45.38,45.43,123368.0,43.1806,43.1901,43.0857,43.1331,123368.0
2023-11-20 12:50:00,45.43,45.45,45.4,45.44,198515.0,43.1331,43.1521,43.1047,43.1426,198515.0
2023-11-20 13:00:00,45.43,45.56,45.43,45.47,162745.0,43.1331,43.2566,43.1331,43.1711,162745.0
2023-11-20 13:10:00,45.47,45.49,45.44,45.45,109280.0,43.1711,43.1901,43.1426,43.1521,109280.0
2023-11-20 13:20:00,45.45,45.48,45.41,45.43,129954.0,43.1521,43.1806,43.1141,43.1331,129954.0
2023-11-20 13:30:00,45.43,45.49,45.42,45.47,110694.0,43.1331,43.1901,43.1236,43.1711,110694.0
2023-11-20 13:40:00,45.47,45.55,45.46,45.53,114820.0,43.1711,43.2471,43.1616,43.2281,114820.0
2023-11-20 13:50:00,45.52,45.59,45.52,45.58,123253.0,43.2186,43.285,43.2186,43.2756,123253.0
2023-11-20 14:00:00,45.58,45.63,45.55,45.62,172388.0,43.2756,43.323,43.2471,43.3135,172388.0
2023-11-20 14:10:00,45.62,45.62,45.56,45.59,179053.0,43.3135,43.3135,43.2566,43.285,179053.0
2023-11-20 14:20:00,45.59,45.66,45.59,45.61,185997.0,43.285,43.3515,43.285,43.304,185997.0
2023-11-20 14:30:00,45.61,45.65,45.59,45.62,112994.0,43.304,43.342,43.285,43.3135,112994.0
2023-11-20 14:40:00,45.62,45.64,45.57,45.57,187695.0,43.3135,43.3325,43.2661,43.2661,187695.0
2023-11-20 14:50:00,45.58,45.64,45.55,45.62,116166.0,43.2756,43.3325,43.2471,43.3135,116166.0
2023-11-20 15:00:00,45.62,45.69,45.62,45.69,166825.0,43.3135,43.38,43.3135,43.38,166825.0
2023-11-20 15:10:00,45.69,45.69,45.55,45.58,302385.0,43.38,43.38,43.2471,43.2756,302385.0
2023-11-20 15:20:00,45.57,45.58,45.45,45.46,401810.0,43.2661,43.2756,43.1521,43.1616,401810.0
2023-11-20 15:30:00,45.46,45.46,45.28,45.39,958812.0,43.1616,43.1616,42.9907,43.0952,958812.0
2023-11-20 15:40:00,45.39,45.45,45.38,45.38,334188.0,43.0952,43.1521,43.0857,43.0857,334188.0
2023-11-20 15:50:00,45.39,45.39,45.25,45.25,1343261.0,43.0952,43.0952,42.9622,42.9622,1343261.0
2023-11-21 09:30:00,45.12,45.17,44.7,44.74,619217.0,42.8388,42.8863,42.44,42.478,619217.0
2023-11-21 09:40:00,44.74,44.93,44.72,44.83,324320.0,42.478,42.6584,42.459,42.5635,324320.0
2023-11-21 09:50:00,44.83,44.86,44.75,44.79,267846.0,42.5635,42.592,42.4875,42.5255,267846.0
2023-11-21 10:00:00,44.79,44.93,44.73,44.92,430167.0,42.5255,42.6584,42.4685,42.6489,430167.0
2023-11-21 10:10:00,44.93,45.03,44.88,45.03,247499.0,42.6584,42.7534,42.6109,42.7534,247499.0
2023-11-21 10:20:00,45.03,45.08,45.0,45.05,207809.0,42.7534,42.8008,42.7249,42.7723,207809.0
2023-11-21 10:30:00,45.05,45.2,45.04,45.12,309226.0,42.7723,42.9148,42.7629,42.8388,309226.0
2023-11-21 10:40:00,45.12,45.23,45.1,45.21,204774.0,42.8388,42.9432,42.8198,42.9243,204774.0
2023-11-21 10:50:00,45.22,45.29,45.2,45.25,180612.0,42.9338,43.0002,42.9148,42.9622,180612.0
2023-11-21 11:00:00,45.24,45.28,45.18,45.25,269973.0,42.9527,42.9907,42.8958,42.9622,269973.0
2023-11-21 11:10:00,45.25,45.33,45.2,45.3,234546.0,42.9622,43.0382,42.9148,43.0097,234546.0
2023-11-21 11:20:00,45.3,45.32,45.21,45.23,150558.0,43.0097,43.0287,42.9243,42.9432,150558.0
2023-11-21 11:30:00,45.24,45.29,45.19,45.23,441702.0,42.9527,43.0002,42.9053,42.9432,441702.0
2023-11-21 11:40:00,45.23,45.23,45.16,45.23,148550.0,42.9432,42.9432,42.8768,42.9432,148550.0
2023-11-21 11:50:00,45.23,45.25,45.18,45.22,121272.0,42.9432,42.9622,42.8958,42.9338,121272.0
2023-11-21 12:00:00,45.21,45.23,45.14,45.15,183937.0,42.9243,42.9432,42.8578,42.8673,183937.0
2023-11-21 12:10:00,45.15,45.22,45.1,45.16,141112.0,42.8673,42.9338,42.8198,42.8768,141112.0
2023-11-21 12:20:00,45.16,45.16,45.11,45.15,107247.0,42.8768,42.8768,42.8293,42.8673,107247.0
2023-11-21 12:30:00,45.15,45.19,45.12,45.14,99435.0,42.8673,42.9053,42.8388,42.8578,99435.0
2023-11-21 12:40:00,45.14,45.17,45.09,45.16,146238.0,42.8578,42.8863,42.8103,42.8768,146238.0
2023-11-21 12:50:00,45.17,45.18,45.12,45.18,107786.0,42.8863,42.8958,42.8388,42.8958,107786.0
2023-11-21 13:00:00,45.18,45.18,45.08,45.12,147509.0,42.8958,42.8958,42.8008,42.8388,147509.0
2023-11-21 13:10:00,45.12,45.16,45.09,45.12,92981.0,42.8388,42.8768,42.8103,42.8388,92981.0
2023-11-21 13:20:00,45.12,45.12,45.05,45.1,92568.0,42.8388,42.8388,42.7723,42.8198,92568.0
2023-11-21 13:30:00,45.09,45.16,45.08,45.13,98314.0,42.8103,42.8768,42.8008,42.8483,98314.0
2023-11-21 13:40:00,45.13,45.16,45.11,45.14,96971.0,42.8483,42.8768,42.8293,42.8578,96971.0
2023-11-21 13:50:00,45.14,45.16,45.11,45.12,104659.0,42.8578,42.8768,42.8293,42.8388,104659.0
2023-11-21 14:00:00,45.12,45.13,45.06,45.12,253795.0,42.8388,42.8483,42.7818,42.8388,253795.0
2023-11-21 14:10:00,45.12,45.13,45.05,45.07,123813.0,42.8388,42.8483,42.7723,42.7913,123813.0
2023-11-21 14:20:00,45.07,45.11,45.06,45.1,132047.0,42.7913,42.8293,42.7818,42.8198,132047.0
2023-11-21 14:30:00,45.09,45.12,45.08,45.09,111529.0,42.8103,42.8388,42.8008,42.8103,111529.0
2023-11-21 14:40:00,45.09,45.11,45.05,45.05,171906.0,42.8103,42.8293,42.7723,42.7723,171906.0
2023-11-21 14:50:00,45.05,45.06,45.01,45.04,190669.0,42.7723,42.7818,42.7344,42.7629,190669.0
2023-11-21 15:00:00,45.04,45.15,45.03,45.14,140646.0,42.7629,42.8673,42.7534,42.8578,140646.0
2023-11-21 15:10:00,45.14,45.18,45.12,45.13,155529.0,42.8578,42.8958,42.8388,42.8483,155529.0
2023-11-21 15:20:00,45.13,45.14,45.1,45.14,196346.0,42.8483,42.8578,42.8198,42.8578,196346.0
2023-11-21 15:30:00,45.14,45.19,45.11,45.19,215847.0,42.8578,42.9053,42.8293,42.9053,215847.0
2023-11-21 15:40:00,45.18,45.22,45.14,45.22,314570.0,42.8958,42.9338,42.8578,42.9338,314570.0
2023-11-21 15:50:00,45.22,45.23,45.09,45.09,1132730.0,42.9338,42.9432,42.8103,42.8103,1132730.0
2023-11-22 09:30:00,45.31,45.31,44.97,45.11,524890.0,43.0192,43.0192,42.6964,42.8293,524890.0
2023-11-22 09:40:00,45.11,45.17,45.04,45.15,230340.0,42.8293,42.8863,42.7629,42.8673,230340.0
2023-11-22 09:50:00,45.15,45.25,45.11,45.2,204190.0,42.8673,42.9622,42.8293,42.9148,204190.0
2023-11-22 10:00:00,45.19,45.23,45.05,45.16,223893.0,42.9053,42.9432,42.7723,42.8768,223893.0
2023-11-22 10:10:00,45.16,45.26,45.13,45.22,142403.0,42.8768,42.9717,42.8483,42.9338,142403.0
2023-11-22 10:20:00,45.22,45.32,45.21,45.27,112626.0,42.9338,43.0287,42.9243,42.9812,112626.0
2023-11-22 10:30:00,45.27,45.27,45.2,45.22,101648.0,42.9812,42.9812,42.9148,42.9338,101648.0
2023-11-22 10:40:00,45.22,45.25,45.18,45.2,128988.0,42.9338,42.9622,42.8958,42.9148,128988.0
2023-11-22 10:50:00,45.2,45.23,45.12,45.21,136009.0,42.9148,42.9432,42.8388,42.9243,136009.0
2023-11-22 11:00:00,45.21,45.25,45.16,45.18,93783.0,42.9243,42.9622,42.8768,42.8958,93783.0
2023-11-22 11:10:00,45.18,45.21,45.13,45.16,135358.0,42.8958,42.9243,42.8483,42.8768,135358.0
2023-11-22 11:20:00,45.16,45.17,45.09,45.12,109019.0,42.8768,42.8863,42.8103,42.8388,109019.0
2023-11-22 11:30:00,45.11,45.18,45.04,45.05,109682.0,42.8293,42.8958,42.7629,42.7723,109682.0
2023-11-22 11:40:00,45.05,45.07,45.01,45.02,155205.0,42.7723,42.7913,42.7344,42.7439,155205.0
2023-11-22 11:50:00,45.02,45.06,44.99,45.06,147970.0,42.7439,42.7818,42.7154,42.7818,147970.0
2023-11-22 12:00:00,45.06,45.11,45.05,45.08,153206.0,42.7818,42.8293,42.7723,42.8008,153206.0
2023-11-22 12:10:00,45.09,45.13,45.05,45.11,95210.0,42.8103,42.8483,42.7723,42.8293,95210.0
2023-11-22 12:20:00,45.1,45.16,45.05,45.05,110483.0,42.8198,42.8768,42.7723,42.7723,110483.0
2023-11-22 12:30:00,45.05,45.09,45.0,45.03,113287.0,42.7723,42.8103,42.7249,42.7534,113287.0
2023-11-22 12:40:00,45.03,45.05,44.98,45.0,128492.0,42.7534,42.7723,42.7059,42.7249,128492.0
2023-11-22 12:50:00,44.99,45.02,44.98,45.01,97661.0,42.7154,42.7439,42.7059,42.7344,97661.0
2023-11-22 13:00:00,45.01,45.06,44.97,44.99,136042.0,42.7344,42.7818,42.6964,42.7154,136042.0
2023-11-22 13:10:00,44.99,45.0,44.9,44.93,145428.0,42.7154,42.7249,42.6299,42.6584,145428.0
2023-11-22 13:20:00,44.94,44.96,44.92,44.94,51872.0,42.6679,42.6869,42.6489,42.6679,51872.0
2023-11-22 13:30:00,44.94,44.96,44.89,44.96,114748.0,42.6679,42.6869,42.6204,42.6869,114748.0
2023-11-22 13:40:00,44.96,44.98,44.94,44.97,138657.0,42.6869,42.7059,42.6679,42.6964,138657.0
2023-11-22 13:50:00,44.96,45.0,44.93,44.94,107367.0,42.6869,42.7249,42.6584,42.6679,107367.0
2023-11-22 14:00:00,44.95,45.03,44.94,45.0,91869.0,42.6774,42.7534,42.6679,42.7249,91869.0
2023-11-22 14:10:00,45.0,45.01,44.96,44.98,124700.0,42.7249,42.7344,42.6869,42.7059,124700.0
2023-11-22 14:20:00,44.98,45.0,44.95,44.98,86687.0,42.7059,42.7249,42.6774,42.7059,86687.0
2023-11-22 14:30:00,44.98,45.0,44.85,44.86,108162.0,42.7059,42.7249,42.5825,42.592,108162.0
2023-11-22 14:40:00,44.86,44.92,44.84,44.92,92816.0,42.592,42.6489,42.573,42.6489,92816.0
2023-11-22 14:50:00,44.91,44.96,44.86,44.88,141655.0,42.6394,42.6869,42.592,42.6109,141655.0
2023-11-22 15:00:00,44.88,44.95,44.87,44.91,161174.0,42.6109,42.6774,42.6014,42.6394,161174.0
2023-11-22 15:10:00,44.9,44.95,44.89,44.95,81102.0,42.6299,42.6774,42.6204,42.6774,81102.0
2023-11-22 15:20:00,44.95,44.99,44.93,44.99,168330.0,42.6774,42.7154,42.6584,42.7154,168330.0
2023-11-22 15:30:00,44.99,45.01,44.97,45.01,188984.0,42.7154,42.7344,42.6964,42.7344,188984.0
2023-11-22 15:40:00,45.0,45.02,44.97,45.0,281486.0,42.7249,42.7439,42.6964,42.7249,281486.0
2023-11-22 15:50:00,44.99,45.05,44.96,45.04,1002904.0,42.7154,42.7723,42.6869,42.7629,1002904.0
2023-11-24 09:30:00,44.89,45.07,44.84,45.05,386900.0,42.6204,42.7913,42.573,42.7723,386900.0
2023-11-24 09:40:00,45.05,45.11,44.95,44.99,143801.0,42.7723,42.8293,42.6774,42.7154,143801.0
2023-11-24 09:50:00,44.99,45.1,44.99,45.05,224565.0,42.7154,42.8198,42.7154,42.7723,224565.0
2023-11-24 10:00:00,45.05,45.16,45.02,45.16,140704.0,42.7723,42.8768,42.7439,42.8768,140704.0
2023-11-24 10:10:00,45.16,45.32,45.14,45.3,347349.0,42.8768,43.0287,42.8578,43.0097,347349.0
2023-11-24 10:20:00,45.3,45.41,45.3,45.31,271825.0,43.0097,43.1141,43.0097,43.0192,271825.0
2023-11-24 10:30:00,45.32,45.39,45.31,45.34,251043.0,43.0287,43.0952,43.0192,43.0477,251043.0
2023-11-24 10:40:00,45.34,45.44,45.32,45.4,202418.0,43.0477,43.1426,43.0287,43.1047,202418.0
2023-11-24 10:50:00,45.4,45.52,45.39,45.48,349429.0,43.1047,43.2186,43.0952,43.1806,349429.0
2023-11-24 11:00:00,45.48,45.49,45.3,45.34,166826.0,43.1806,43.1901,43.0097,43.0477,166826.0
2023-11-24 11:10:00,45.33,45.4,45.3,45.33,168347.0,43.0382,43.1047,43.0097,43.0382,168347.0
2023-11-24 11:20:00,45.34,45.37,45.25,45.3,140143.0,43.0477,43.0762,42.9622,43.0097,140143.0
2023-11-24 11:30:00,45.3,45.33,45.25,45.26,217576.0,43.0097,43.0382,42.9622,42.9717,217576.0
2023-11-24 11:40:00,45.27,45.31,45.19,45.2,147576.0,42.9812,43.0192,42.9053,42.9148,147576.0
2023-11-24 11:50:00,45.2,45.22,45.15,45.18,99452.0,42.9148,42.9338,42.8673,42.8958,99452.0
2023-11-24 12:00:00,45.18,45.22,45.14,45.16,163901.0,42.8958,42.9338,42.8578,42.8768,163901.0
2023-11-24 12:10:00,45.15,45.22,45.15,45.19,122197.0,42.8673,42.9338,42.8673,42.9053,122197.0
2023-11-24 12:20:00,45.19,45.23,45.16,45.16,138926.0,42.9053,42.9432,42.8768,42.8768,138926.0
2023-11-24 12:30:00,45.16,45.25,45.16,45.25,166916.0,42.8768,42.9622,42.8768,42.9622,166916.0
2023-11-24 12:40:00,45.25,45.26,45.15,45.15,171379.0,42.9622,42.9717,42.8673,42.8673,171379.0
2023-11-24 12:50:00,45.15,45.2,45.1,45.18,388303.0,42.8673,42.9148,42.8198,42.8958,388303.0
2023-11-27 09:30:00,44.96,45.09,44.86,44.98,379808.0,42.6869,42.8103,42.592,42.7059,379808.0
2023-11-27 09:40:00,44.98,45.1,44.9,45.03,243674.0,42.7059,42.8198,42.6299,42.7534,243674.0
2023-11-27 09:50:00,45.03,45.09,44.97,45.02,147742.0,42.7534,42.8103,42.6964,42.7439,147742.0
2023-11-27 10:00:00,45.03,45.1,44.99,45.03,157361.0,42.7534,42.8198,42.7154,42.7534,157361.0
2023-11-27 10:10:00,45.03,45.08,44.96,44.97,147663.0,42.7534,42.8008,42.6869,42.6964,147663.0
2023-11-27 10:20:00,44.97,45.09,44.97,45.05,133316.0,42.6964,42.8103,42.6964,42.7723,133316.0
2023-11-27 10:30:00,45.06,45.08,45.01,45.05,144734.0,42.7818,42.8008,42.7344,42.7723,144734.0
2023-11-27 10:40:00,45.05,45.13,45.03,45.03,148525.0,42.7723,42.8483,42.7534,42.7534,148525.0
2023-11-27 10:50:00,45.04,45.1,44.99,45.02,343179.0,42.7629,42.8198,42.7154,42.7439,343179.0
2023-11-27 11:00:00,45.02,45.16,45.0,45.13,178463.0,42.7439,42.8768,42.7249,42.8483,178463.0
2023-11-27 11:10:00,45.13,45.15,45.08,45.11,202757.0,42.8483,42.8673,42.8008,42.8293,202757.0
2023-11-27 11:20:00,45.11,45.15,45.09,45.14,181326.0,42.8293,42.8673,42.8103,42.8578,181326.0
2023-11-27 11:30:00,45.14,45.14,45.0,45.02,171852.0,42.8578,42.8578,42.7249,42.7439,171852.0
2023-11-27 11:40:00,45.01,45.04,44.95,44.97,158242.0,42.7344,42.7629,42.6774,42.6964,158242.0
2023-11-27 11:50:00,44.97,44.98,44.92,44.93,150436.0,42.6964,42.7059,42.6489,42.6584,150436.0
2023-11-27 12:00:00,44.93,44.97,44.89,44.96,151428.0,42.6584,42.6964,42.6204,42.6869,151428.0
2023-11-27 12:10:00,44.96,44.99,44.93,44.95,142502.0,42.6869,42.7154,42.6584,42.6774,142502.0
2023-11-27 12:20:00,44.96,44.96,44.88,44.89,165821.0,42.6869,42.6869,42.6109,42.6204,165821.0
2023-11-27 12:30:00,44.89,44.96,44.89,44.94,101049.0,42.6204,42.6869,42.6204,42.6679,101049.0
2023-11-27 12:40:00,44.94,44.98,44.93,44.98,81895.0,42.6679,42.7059,42.6584,42.7059,81895.0
2023-11-27 12:50:00,44.97,44.98,44.9,44.96,141761.0,42.6964,42.7059,42.6299,42.6869,141761.0
2023-11-27 13:00:00,44.96,44.98,44.93,44.94,105790.0,42.6869,42.7059,42.6584,42.6679,105790.0
2023-11-27 13:10:00,44.94,44.97,44.93,44.96,86427.0,42.6679,42.6964,42.6584,42.6869,86427.0
2023-11-27 13:20:00,44.95,44.99,44.94,44.96,65212.0,42.6774,42.7154,42.6679,42.6869,65212.0
2023-11-27 13:30:00,44.96,45.0,44.95,44.99,86576.0,42.6869,42.7249,42.6774,42.7154,86576.0
2023-11-27 13:40:00,44.98,45.03,44.98,45.03,157463.0,42.7059,42.7534,42.7059,42.7534,157463.0
2023-11-27 13:50:00,45.03,45.04,45.0,45.04,90234.0,42.7534,42.7629,42.7249,42.7629,90234.0
2023-11-27 14:00:00,45.03,45.1,45.03,45.08,103738.0,42.7534,42.8198,42.7534,42.8008,103738.0
2023-11-27 14:10:00,45.08,45.1,45.04,45.07,126620.0,42.8008,42.8198,42.7629,42.7913,126620.0
2023-11-27 14:20:00,45.07,45.08,45.04,45.05,172701.0,42.7913,42.8008,42.7629,42.7723,172701.0
2023-11-27 14:30:00,45.05,45.07,45.01,45.03,94436.0,42.7723,42.7913,42.7344,42.7534,94436.0
2023-11-27 14:40:00,45.03,45.05,44.97,45.03,188035.0,42.7534,42.7723,42.6964,42.7534,188035.0
2023-11-27 14:50:00,45.03,45.04,45.0,45.03,111557.0,42.7534,42.7629,42.7249,42.7534,111557.0
2023-11-27 15:00:00,45.04,45.09,45.03,45.09,167422.0,42.7629,42.8103,42.7534,42.8103,167422.0
2023-11-27 15:10:00,45.09,45.1,45.04,45.09,133388.0,42.8103,42.8198,42.7629,42.8103,133388.0
2023-11-27 15:20:00,45.09,45.11,45.06,45.07,155547.0,42.8103,42.8293,42.7818,42.7913,155547.0
2023-11-27 15:30:00,45.07,45.17,45.06,45.16,204549.0,42.7913,42.8863,42.7818,42.8768,204549.0
2023-11-27 15:40:00,45.16,45.19,45.08,45.09,353164.0,42.8768,42.9053,42.8008,42.8103,353164.0
2023-11-27 15:50:00,45.09,45.13,45.07,45.07,1218147.0,42.8103,42.8483,42.7913,42.7913,1218147.0
2023-11-28 09:30:00,45.03,45.04,44.79,44.87,353309.0,42.7534,42.7629,42.5255,42.6014,353309.0
2023-11-28 09:40:00,44.87,44.92,44.78,44.83,214345.0,42.6014,42.6489,42.516,42.5635,214345.0
2023-11-28 09:50:00,44.81,44.87,44.79,44.83,125223.0,42.5445,42.6014,42.5255,42.5635,125223.0
2023-11-28 10:00:00,44.82,44.85,44.73,44.74,225660.0,42.554,42.5825,42.4685,42.478,225660.0
2023-11-28 10:10:00,44.73,44.75,44.69,44.75,368126.0,42.4685,42.4875,42.4306,42.4875,368126.0
2023-11-28 10:20:00,44.75,44.8,44.71,44.79,187122.0,42.4875,42.535,42.4495,42.5255,187122.0
2023-11-28 10:30:00,44.79,44.88,44.74,44.84,146077.0,42.5255,42.6109,42.478,42.573,146077.0
2023-11-28 10:40:00,44.84,44.95,44.84,44.89,190773.0,42.573,42.6774,42.573,42.6204,190773.0
2023-11-28 10:50:00,44.88,44.97,44.83,44.97,442725.0,42.6109,42.6964,42.5635,42.6964,442725.0
2023-11-28 11:00:00,44.97,45.0,44.84,44.87,221080.0,42.6964,42.7249,42.573,42.6014,221080.0
2023-11-28 11:10:00,44.87,44.89,44.81,44.84,140686.0,42.6014,42.6204,42.5445,42.573,140686.0
2023-11-28 11:20:00,44.84,44.87,44.78,44.79,172161.0,42.573,42.6014,42.516,42.5255,172161.0
2023-11-28 11:30:00,44.79,44.93,44.78,44.91,150431.0,42.5255,42.6584,42.516,42.6394,150431.0
2023-11-28 11:40:00,44.91,44.99,44.9,44.98,232599.0,42.6394,42.7154,42.6299,42.7059,232599.0
2023-11-28 11:50:00,44.98,44.99,44.9,44.91,493550.0,42.7059,42.7154,42.6299,42.6394,493550.0
2023-11-28 12:00:00,44.91,44.93,44.84,44.86,167111.0,42.6394,42.6584,42.573,42.592,167111.0
2023-11-28 12:10:00,44.87,44.91,44.76,44.78,148346.0,42.6014,42.6394,42.497,42.516,148346.0
2023-11-28 12:20:00,44.78,44.82,44.76,44.77,135699.0,42.516,42.554,42.497,42.5065,135699.0
2023-11-28 12:30:00,44.77,44.77,44.66,44.67,238804.0,42.5065,42.5065,42.4021,42.4116,238804.0
2023-11-28 12:40:00,44.68,44.7,44.6,44.61,287778.0,42.4211,42.44,42.3451,42.3546,287778.0
2023-11-28 12:50:00,44.61,44.66,44.57,44.64,259683.0,42.3546,42.4021,42.3166,42.3831,259683.0
2023-11-28 13:00:00,44.64,44.68,44.55,44.63,187446.0,42.3831,42.4211,42.2976,42.3736,187446.0
2023-11-28 13:10:00,44.63,44.68,44.61,44.66,114811.0,42.3736,42.4211,42.3546,42.4021,114811.0
2023-11-28 13:20:00,44.68,44.74,44.65,44.72,90811.0,42.4211,42.478,42.3926,42.459,90811.0
2023-11-28 13:30:00,44.71,44.77,44.68,44.76,174453.0,42.4495,42.5065,42.4211,42.497,174453.0
2023-11-28 13:40:00,44.76,44.8,44.74,44.79,88297.0,42.497,42.535,42.478,42.5255,88297.0
2023-11-28 13:50:00,44.79,44.79,44.7,44.72,106834.0,42.5255,42.5255,42.44,42.459,106834.0
2023-11-28 14:00:00,44.73,44.76,44.71,44.73,117223.0,42.4685,42.497,42.4495,42.4685,117223.0
2023-11-28 14:10:00,44.73,44.82,44.72,44.81,115736.0,42.4685,42.554,42.459,42.5445,115736.0
2023-11-28 14:20:00,44.8,44.82,44.76,44.82,123659.0,42.535,42.554,42.497,42.554,123659.0
2023-11-28 14:30:00,44.82,44.9,44.8,44.89,164461.0,42.554,42.6299,42.535,42.6204,164461.0
2023-11-28 14:40:00,44.88,44.92,44.85,44.9,123650.0,42.6109,42.6489,42.5825,42.6299,123650.0
2023-11-28 14:50:00,44.91,44.93,44.89,44.9,124392.0,42.6394,42.6584,42.6204,42.6299,124392.0
2023-11-28 15:00:00,44.91,44.94,44.87,44.88,137343.0,42.6394,42.6679,42.6014,42.6109,137343.0
2023-11-28 15:10:00,44.88,44.92,44.87,44.9,108689.0,42.6109,42.6489,42.6014,42.6299,108689.0
2023-11-28 15:20:00,44.9,44.9,44.82,44.88,178906.0,42.6299,42.6299,42.554,42.6109,178906.0
2023-11-28 15:30:00,44.89,44.9,44.84,44.88,216423.0,42.6204,42.6299,42.573,42.6109,216423.0
2023-11-28 15:40:00,44.88,44.93,44.85,44.91,299458.0,42.6109,42.6584,42.5825,42.6394,299458.0
2023-11-28 15:50:00,44.92,44.94,44.83,44.87,1173909.0,42.6489,42.6679,42.5635,42.6014,1173909.0
2023-11-29 09:30:00,45.23,45.48,45.16,45.33,714444.0,42.9432,43.1806,42.8768,43.0382,714444.0
2023-11-29 09:40:00,45.34,45.44,45.29,45.42,225539.0,43.0477,43.1426,43.0002,43.1236,225539.0
2023-11-29 09:50:00,45.43,45.65,45.42,45.61,387463.0,43.1331,43.342,43.1236,43.304,387463.0
2023-11-29 10:00:00,45.61,45.62,45.48,45.54,388134.0,43.304,43.3135,43.1806,43.2376,388134.0
2023-11-29 10:10:00,45.54,45.66,45.51,45.65,343331.0,43.2376,43.3515,43.2091,43.342,343331.0
2023-11-29 10:20:00,45.65,45.72,45.56,45.66,462290.0,43.342,43.4085,43.2566,43.3515,462290.0
2023-11-29 10:30:00,45.66,45.74,45.6,45.73,348031.0,43.3515,43.4275,43.2945,43.418,348031.0
2023-11-29 10:40:00,45.73,45.74,45.6,45.67,219788.0,43.418,43.4275,43.2945,43.361,219788.0
2023-11-29 10:50:00,45.66,45.74,45.63,45.63,272017.0,43.3515,43.4275,43.323,43.323,272017.0
2023-11-29 11:00:00,45.63,45.69,45.61,45.66,137999.0,43.323,43.38,43.304,43.3515,137999.0
2023-11-29 11:10:00,45.67,45.7,45.6,45.67,274980.0,43.361,43.3895,43.2945,43.361,274980.0
2023-11-29 11:20:00,45.66,45.81,45.66,45.69,465137.0,43.3515,43.4939,43.3515,43.38,465137.0
2023-11-29 11:30:00,45.69,45.72,45.62,45.69,264998.0,43.38,43.4085,43.3135,43.38,264998.0
2023-11-29 11:40:00,45.69,45.78,45.67,45.73,130249.0,43.38,43.4654,43.361,43.418,130249.0
2023-11-29 11:50:00,45.73,45.74,45.69,45.72,176461.0,43.418,43.4275,43.38,43.4085,176461.0
2023-11-29 12:00:00,45.73,45.74,45.66,45.71,110249.0,43.418,43.4275,43.3515,43.399,110249.0
2023-11-29 12:10:00,45.71,45.76,45.7,45.75,115373.0,43.399,43.4465,43.3895,43.437,115373.0
2023-11-29 12:20:00,45.75,45.8,45.74,45.79,90442.0,43.437,43.4844,43.4275,43.4749,90442.0
2023-11-29 12:30:00,45.79,45.82,45.76,45.79,158795.0,43.4749,43.5034,43.4465,43.4749,158795.0
2023-11-29 12:40:00,45.8,45.91,45.8,45.9,149855.0,43.4844,43.5889,43.4844,43.5794,149855.0
2023-11-29 12:50:00,45.9,45.92,45.86,45.91,133353.0,43.5794,43.5984,43.5414,43.5889,133353.0
2023-11-29 13:00:00,45.91,45.97,45.88,45.96,175098.0,43.5889,43.6458,43.5604,43.6363,175098.0
2023-11-29 13:10:00,45.95,45.96,45.91,45.96,118139.0,43.6268,43.6363,43.5889,43.6363,118139.0
2023-11-29 13:20:00,45.96,45.99,45.91,45.98,201047.0,43.6363,43.6648,43.5889,43.6553,201047.0
2023-11-29 13:30:00,45.98,45.99,45.89,45.94,287452.0,43.6553,43.6648,43.5699,43.6174,287452.0
2023-11-29 13:40:00,45.93,45.94,45.85,45.89,169658.0,43.6079,43.6174,43.5319,43.5699,169658.0
2023-11-29 13:50:00,45.9,45.94,45.89,45.91,152864.0,43.5794,43.6174,43.5699,43.5889,152864.0
2023-11-29 14:00:00,45.91,45.99,45.91,45.98,145968.0,43.5889,43.6648,43.5889,43.6553,145968.0
2023-11-29 14:10:00,45.99,46.02,45.97,46.0,401196.0,43.6648,43.6933,43.6458,43.6743,401196.0
2023-11-29 14:20:00,46.0,46.03,45.92,45.93,235197.0,43.6743,43.7028,43.5984,43.6079,235197.0
2023-11-29 14:30:00,45.93,45.93,45.82,45.83,184911.0,43.6079,43.6079,43.5034,43.5129,184911.0
2023-11-29 14:40:00,45.84,45.93,45.83,45.93,118898.0,43.5224,43.6079,43.5129,43.6079,118898.0
2023-11-29 14:50:00,45.93,45.95,45.88,45.89,244052.0,43.6079,43.6268,43.5604,43.5699,244052.0
2023-11-29 15:00:00,45.89,45.9,45.76,45.83,187703.0,43.5699,43.5794,43.4465,43.5129,187703.0
2023-11-29 15:10:00,45.83,45.85,45.71,45.75,182799.0,43.5129,43.5319,43.399,43.437,182799.0
2023-11-29 15:20:00,45.74,45.74,45.67,45.72,203260.0,43.4275,43.4275,43.361,43.4085,203260.0
2023-11-29 15:30:00,45.71,45.81,45.71,45.75,314361.0,43.399,43.4939,43.399,43.437,314361.0
2023-11-29 15:40:00,45.75,45.78,45.69,45.73,398339.0,43.437,43.4654,43.38,43.418,398339.0
2023-11-29 15:50:00,45.73,45.78,45.7,45.77,1165529.0,43.418,43.4654,43.3895,43.4559,1165529.0
2023-11-30 09:30:00,45.79,45.92,45.58,45.77,673078.0,43.4749,43.5984,43.2756,43.4559,673078.0
2023-11-30 09:40:00,45.77,45.89,45.66,45.72,269890.0,43.4559,43.5699,43.3515,43.4085,269890.0
2023-11-30 09:50:00,45.73,45.97,45.73,45.96,209929.0,43.418,43.6458,43.418,43.6363,209929.0
2023-11-30 10:00:00,45.96,45.96,45.84,45.94,178309.0,43.6363,43.6363,43.5224,43.6174,178309.0
2023-11-30 10:10:00,45.95,46.02,45.9,45.91,196069.0,43.6268,43.6933,43.5794,43.5889,196069.0
2023-11-30 10:20:00,45.91,46.02,45.88,46.01,192503.0,43.5889,43.6933,43.5604,43.6838,192503.0
2023-11-30 10:30:00,46.01,46.08,45.95,45.98,209484.0,43.6838,43.7503,43.6268,43.6553,209484.0
2023-11-30 10:40:00,45.99,46.07,45.96,45.98,254747.0,43.6648,43.7408,43.6363,43.6553,254747.0
2023-11-30 10:50:00,45.97,46.14,45.97,46.13,182481.0,43.6458,43.8072,43.6458,43.7977,182481.0
2023-11-30 11:00:00,46.13,46.17,46.03,46.05,182459.0,43.7977,43.8357,43.7028,43.7218,182459.0
2023-11-30 11:10:00,46.04,46.07,45.9,45.91,169819.0,43.7123,43.7408,43.5794,43.5889,169819.0
2023-11-30 11:20:00,45.91,46.03,45.87,46.02,178217.0,43.5889,43.7028,43.5509,43.6933,178217.0
2023-11-30 11:30:00,46.02,46.03,45.96,46.01,131861.0,43.6933,43.7028,43.6363,43.6838,131861.0
2023-11-30 11:40:00,46.02,46.06,45.96,46.02,146531.0,43.6933,43.7313,43.6363,43.6933,146531.0
2023-11-30 11:50:00,46.02,46.02,45.93,45.96,105834.0,43.6933,43.6933,43.6079,43.6363,105834.0
2023-11-30 12:00:00,45.96,46.05,45.93,46.04,128947.0,43.6363,43.7218,43.6079,43.7123,128947.0
2023-11-30 12:10:00,46.04,46.05,45.89,45.91,115580.0,43.7123,43.7218,43.5699,43.5889,115580.0
2023-11-30 12:20:00,45.9,45.95,45.88,45.91,89001.0,43.5794,43.6268,43.5604,43.5889,89001.0
2023-11-30 12:30:00,45.91,46.0,45.91,45.99,102536.0,43.5889,43.6743,43.5889,43.6648,102536.0
2023-11-30 12:40:00,45.98,46.05,45.98,46.0,75266.0,43.6553,43.7218,43.6553,43.6743,75266.0
2023-11-30 12:50:00,46.0,46.02,45.98,46.01,78172.0,43.6743,43.6933,43.6553,43.6838,78172.0
2023-11-30 13:00:00,46.01,46.01,45.96,45.98,101905.0,43.6838,43.6838,43.6363,43.6553,101905.0
2023-11-30 13:10:00,45.98,46.07,45.98,46.05,120010.0,43.6553,43.7408,43.6553,43.7218,120010.0
2023-11-30 13:20:00,46.05,46.07,45.92,45.95,216650.0,43.7218,43.7408,43.5984,43.6268,216650.0
2023-11-30 13:30:00,45.95,46.05,45.91,46.03,273578.0,43.6268,43.7218,43.5889,43.7028,273578.0
2023-11-30 13:40:00,46.03,46.04,45.98,46.03,81994.0,43.7028,43.7123,43.6553,43.7028,81994.0
2023-11-30 13:50:00,46.03,46.04,45.98,46.04,77629.0,43.7028,43.7123,43.6553,43.7123,77629.0
2023-11-30 14:00:00,46.04,46.05,46.0,46.04,111282.0,43.7123,43.7218,43.6743,43.7123,111282.0
2023-11-30 14:10:00,46.04,46.06,46.02,46.05,135357.0,43.7123,43.7313,43.6933,43.7218,135357.0
2023-11-30 14:20:00,46.04,46.06,46.0,46.05,179493.0,43.7123,43.7313,43.6743,43.7218,179493.0
2023-11-30 14:30:00,46.05,46.08,45.98,46.07,232053.0,43.7218,43.7503,43.6553,43.7408,232053.0
2023-11-30 14:40:00,46.07,46.08,46.04,46.05,102822.0,43.7408,43.7503,43.7123,43.7218,102822.0
2023-11-30 14:50:00,46.06,46.08,46.02,46.07,237854.0,43.7313,43.7503,43.6933,43.7408,237854.0
2023-11-30 15:00:00,46.07,46.1,46.04,46.07,144725.0,43.7408,43.7693,43.7123,43.7408,144725.0
2023-11-30 15:10:00,46.07,46.09,46.01,46.06,328168.0,43.7408,43.7598,43.6838,43.7313,328168.0
2023-11-30 15:20:00,46.07,46.08,45.99,46.02,189948.0,43.7408,43.7503,43.6648,43.6933,189948.0
2023-11-30 15:30:00,46.01,46.03,45.98,46.02,217747.0,43.6838,43.7028,43.6553,43.6933,217747.0
2023-11-30 15:40:00,46.02,46.1,46.02,46.07,579344.0,43.6933,43.7693,43.6933,43.7408,579344.0
2023-11-30 15:50:00,46.06,46.12,46.0,46.07,1850310.0,43.7313,43.7883,43.6743,43.7408,1850310.0
2023-12-01 09:30:00,46.0,46.12,45.89,46.04,443440.0,43.6743,43.7883,43.5699,43.7123,443440.0
2023-12-01 09:40:00,46.04,46.12,45.94,46.12,189711.0,43.7123,43.7883,43.6174,43.7883,189711.0
2023-12-01 09:50:00,46.12,46.21,46.09,46.2,313915.0,43.7883,43.8737,43.7598,43.8642,313915.0
2023-12-01 10:00:00,46.21,46.32,46.17,46.3,379539.0,43.8737,43.9781,43.8357,43.9592,379539.0
2023-12-01 10:10:00,46.3,46.3,46.21,46.3,162146.0,43.9592,43.9592,43.8737,43.9592,162146.0
2023-12-01 10:20:00,46.3,46.4,46.28,46.37,261615.0,43.9592,44.0541,43.9402,44.0256,261615.0
2023-12-01 10:30:00,46.37,46.39,46.28,46.3,248048.0,44.0256,44.0446,43.9402,43.9592,248048.0
2023-12-01 10:40:00,46.3,46.36,46.26,46.36,208402.0,43.9592,44.0161,43.9212,44.0161,208402.0
2023-12-01 10:50:00,46.36,46.41,46.34,46.35,246532.0,44.0161,44.0636,43.9971,44.0066,246532.0
2023-12-01 11:00:00,46.34,46.42,46.2,46.41,183767.0,43.9971,44.0731,43.8642,44.0636,183767.0
2023-12-01 11:10:00,46.41,46.54,46.4,46.52,401603.0,44.0636,44.187,44.0541,44.168,401603.0
2023-12-01 11:20:00,46.53,46.56,46.48,46.55,253018.0,44.1775,44.206,44.1301,44.1965,253018.0
2023-12-01 11:30:00,46.55,46.6,46.47,46.58,230439.0,44.1965,44.244,44.1206,44.225,230439.0
2023-12-01 11:40:00,46.58,46.7,46.56,46.7,339415.0,44.225,44.3389,44.206,44.3389,339415.0
2023-12-01 11:50:00,46.7,46.79,46.67,46.75,338416.0,44.3389,44.4244,44.3104,44.3864,338416.0
2023-12-01 12:00:00,46.76,46.85,46.75,46.83,267670.0,44.3959,44.4813,44.3864,44.4624,267670.0
2023-12-01 12:10:00,46.84,46.89,46.81,46.84,309957.0,44.4718,44.5193,44.4434,44.4718,309957.0
2023-12-01 12:20:00,46.85,46.99,46.84,46.94,322747.0,44.4813,44.6143,44.4718,44.5668,322747.0
2023-12-01 12:30:00,46.93,46.98,46.9,46.96,159229.0,44.5573,44.6048,44.5288,44.5858,159229.0
2023-12-01 12:40:00,46.97,47.04,46.94,47.02,296448.0,44.5953,44.6617,44.5668,44.6427,296448.0
2023-12-01 12:50:00,47.02,47.08,47.01,47.08,231959.0,44.6427,44.6997,44.6333,44.6997,231959.0
2023-12-01 13:00:00,47.07,47.09,46.99,47.02,290025.0,44.6902,44.7092,44.6143,44.6427,290025.0
2023-12-01 13:10:00,47.02,47.02,46.9,46.99,164325.0,44.6427,44.6427,44.5288,44.6143,164325.0
2023-12-01 13:20:00,46.99,47.0,46.89,46.9,161504.0,44.6143,44.6238,44.5193,44.5288,161504.0
2023-12-01 13:30:00,46.89,46.94,46.88,46.91,147518.0,44.5193,44.5668,44.5098,44.5383,147518.0
2023-12-01 13:40:00,46.92,46.96,46.87,46.88,147011.0,44.5478,44.5858,44.5003,44.5098,147011.0
2023-12-01 13:50:00,46.88,47.03,46.87,47.02,585445.0,44.5098,44.6522,44.5003,44.6427,585445.0
2023-12-01 14:00:00,47.02,47.07,47.0,47.02,231927.0,44.6427,44.6902,44.6238,44.6427,231927.0
2023-12-01 14:10:00,47.02,47.11,47.02,47.09,357490.0,44.6427,44.7282,44.6427,44.7092,357490.0
2023-12-01 14:20:00,47.08,47.17,47.08,47.14,367733.0,44.6997,44.7852,44.6997,44.7567,367733.0
2023-12-01 14:30:00,47.15,47.17,47.08,47.15,402226.0,44.7662,44.7852,44.6997,44.7662,402226.0
2023-12-01 14:40:00,47.14,47.21,47.12,47.21,198896.0,44.7567,44.8231,44.7377,44.8231,198896.0
2023-12-01 14:50:00,47.21,47.22,47.08,47.11,508231.0,44.8231,44.8326,44.6997,44.7282,508231.0
2023-12-01 15:00:00,47.1,47.13,47.0,47.07,268258.0,44.7187,44.7472,44.6238,44.6902,268258.0
2023-12-01 15:10:00,47.06,47.1,47.03,47.04,269443.0,44.6807,44.7187,44.6522,44.6617,269443.0
2023-12-01 15:20:00,47.04,47.14,47.03,47.13,520049.0,44.6617,44.7567,44.6522,44.7472,520049.0
2023-12-01 15:30:00,47.13,47.18,47.11,47.13,408832.0,44.7472,44.7947,44.7282,44.7472,408832.0
2023-12-01 15:40:00,47.13,47.26,47.12,47.19,821782.0,44.7472,44.8706,44.7377,44.8042,821782.0
2023-12-01 15:50:00,47.18,47.23,47.08,47.22,2139145.0,44.7947,44.8421,44.6997,44.8326,2139145.0
2023-12-04 09:30:00,46.79,47.01,46.7,47.0,889187.0,44.4244,44.6333,44.3389,44.6238,889187.0
2023-12-04 09:40:00,47.01,47.36,47.01,47.27,402295.0,44.6333,44.9656,44.6333,44.8801,402295.0
2023-12-04 09:50:00,47.27,47.41,47.21,47.3,442693.0,44.8801,45.013,44.8231,44.9086,442693.0
2023-12-04 10:00:00,47.3,47.46,47.27,47.43,378658.0,44.9086,45.0605,44.8801,45.032,378658.0
2023-12-04 10:10:00,47.42,47.48,47.33,47.34,298739.0,45.0225,45.0795,44.9371,44.9466,298739.0
2023-12-04 10:20:00,47.34,47.43,47.18,47.25,332775.0,44.9466,45.032,44.7947,44.8611,332775.0
2023-12-04 10:30:00,47.24,47.3,47.18,47.27,257260.0,44.8516,44.9086,44.7947,44.8801,257260.0
2023-12-04 10:40:00,47.27,47.28,47.13,47.2,175837.0,44.8801,44.8896,44.7472,44.8136,175837.0
2023-12-04 10:50:00,47.21,47.21,47.05,47.11,338817.0,44.8231,44.8231,44.6712,44.7282,338817.0
2023-12-04 11:00:00,47.11,47.17,47.04,47.13,318025.0,44.7282,44.7852,44.6617,44.7472,318025.0
2023-12-04 11:10:00,47.13,47.26,47.06,47.25,209947.0,44.7472,44.8706,44.6807,44.8611,209947.0
2023-12-04 11:20:00,47.25,47.26,47.17,47.17,181794.0,44.8611,44.8706,44.7852,44.7852,181794.0
2023-12-04 11:30:00,47.18,47.18,47.05,47.11,173057.0,44.7947,44.7947,44.6712,44.7282,173057.0
2023-12-04 11:40:00,47.12,47.21,47.1,47.18,198568.0,44.7377,44.8231,44.7187,44.7947,198568.0
2023-12-04 11:50:00,47.18,47.21,47.08,47.15,197038.0,44.7947,44.8231,44.6997,44.7662,197038.0
2023-12-04 12:00:00,47.15,47.3,47.14,47.28,166735.0,44.7662,44.9086,44.7567,44.8896,166735.0
2023-12-04 12:10:00,47.28,47.29,47.15,47.16,118165.0,44.8896,44.8991,44.7662,44.7757,118165.0
2023-12-04 12:20:00,47.16,47.19,47.13,47.16,128897.0,44.7757,44.8042,44.7472,44.7757,128897.0
2023-12-04 12:30:00,47.16,47.17,47.1,47.16,212108.0,44.7757,44.7852,44.7187,44.7757,212108.0
2023-12-04 12:40:00,47.16,47.25,47.16,47.23,246270.0,44.7757,44.8611,44.7757,44.8421,246270.0
2023-12-04 12:50:00,47.23,47.26,47.19,47.26,181944.0,44.8421,44.8706,44.8042,44.8706,181944.0
2023-12-04 13:00:00,47.26,47.36,47.22,47.36,208126.0,44.8706,44.9656,44.8326,44.9656,208126.0
2023-12-04 13:10:00,47.36,47.36,47.3,47.34,256144.0,44.9656,44.9656,44.9086,44.9466,256144.0
2023-12-04 13:20:00,47.35,47.35,47.28,47.32,171605.0,44.9561,44.9561,44.8896,44.9276,171605.0
2023-12-04 13:30:00,47.31,47.34,47.26,47.32,208693.0,44.9181,44.9466,44.8706,44.9276,208693.0
2023-12-04 13:40:00,47.32,47.32,47.28,47.3,185225.0,44.9276,44.9276,44.8896,44.9086,185225.0
2023-12-04 13:50:00,47.3,47.35,47.25,47.26,186787.0,44.9086,44.9561,44.8611,44.8706,186787.0
2023-12-04 14:00:00,47.25,47.3,47.21,47.23,163392.0,44.8611,44.9086,44.8231,44.8421,163392.0
2023-12-04 14:10:00,47.23,47.27,47.2,47.23,118383.0,44.8421,44.8801,44.8136,44.8421,118383.0
2023-12-04 14:20:00,47.23,47.25,47.17,47.19,146413.0,44.8421,44.8611,44.7852,44.8042,146413.0
2023-12-04 14:30:00,47.19,47.25,47.18,47.22,134670.0,44.8042,44.8611,44.7947,44.8326,134670.0
2023-12-04 14:40:00,47.22,47.32,47.2,47.29,200946.0,44.8326,44.9276,44.8136,44.8991,200946.0
2023-12-04 14:50:00,47.29,47.33,47.27,47.32,142792.0,44.8991,44.9371,44.8801,44.9276,142792.0
2023-12-04 15:00:00,47.33,47.4,47.32,47.4,259232.0,44.9371,45.0035,44.9276,45.0035,259232.0
2023-12-04 15:10:00,47.4,47.43,47.38,47.41,208742.0,45.0035,45.032,44.9845,45.013,208742.0
2023-12-04 15:20:00,47.42,47.43,47.3,47.32,155954.0,45.0225,45.032,44.9086,44.9276,155954.0
2023-12-04 15:30:00,47.32,47.34,47.25,47.29,232847.0,44.9276,44.9466,44.8611,44.8991,232847.0
2023-12-04 15:40:00,47.29,47.37,47.28,47.37,301236.0,44.8991,44.9751,44.8896,44.9751,301236.0
2023-12-04 15:50:00,47.37,47.45,47.34,47.35,1687225.0,44.9751,45.051,44.9466,44.9561,1687225.0
2023-12-05 09:30:00,47.01,47.38,46.96,47.24,811199.0,44.6333,44.9845,44.5858,44.8516,811199.0
2023-12-05 09:40:00,47.23,47.24,46.95,47.08,302675.0,44.8421,44.8516,44.5763,44.6997,302675.0
2023-12-05 09:50:00,47.08,47.11,46.85,46.88,374454.0,44.6997,44.7282,44.4813,44.5098,374454.0
2023-12-05 10:00:00,46.89,47.06,46.77,46.83,416194.0,44.5193,44.6807,44.4054,44.4624,416194.0
2023-12-05 10:10:00,46.83,46.83,46.56,46.57,387678.0,44.4624,44.4624,44.206,44.2155,387678.0
2023-12-05 10:20:00,46.57,46.69,46.54,46.64,402761.0,44.2155,44.3294,44.187,44.282,402761.0
2023-12-05 10:30:00,46.63,46.66,46.45,46.49,336605.0,44.2725,44.301,44.1016,44.1395,336605.0
2023-12-05 10:40:00,46.48,46.59,46.46,46.48,283317.0,44.1301,44.2345,44.1111,44.1301,283317.0
2023-12-05 10:50:00,46.48,46.59,46.4,46.57,271471.0,44.1301,44.2345,44.0541,44.2155,271471.0
2023-12-05 11:00:00,46.57,46.61,46.54,46.59,259831.0,44.2155,44.2535,44.187,44.2345,259831.0
2023-12-05 11:10:00,46.59,46.63,46.51,46.56,275528.0,44.2345,44.2725,44.1585,44.206,275528.0
2023-12-05 11:20:00,46.56,46.65,46.5,46.63,175322.0,44.206,44.2915,44.149,44.2725,175322.0
2023-12-05 11:30:00,46.63,46.66,46.55,46.57,204437.0,44.2725,44.301,44.1965,44.2155,204437.0
2023-12-05 11:40:00,46.57,46.59,46.5,46.51,230799.0,44.2155,44.2345,44.149,44.1585,230799.0
2023-12-05 11:50:00,46.51,46.63,46.49,46.61,238246.0,44.1585,44.2725,44.1395,44.2535,238246.0
2023-12-05 12:00:00,46.6,46.67,46.56,46.62,432454.0,44.244,44.3104,44.206,44.263,432454.0
2023-12-05 12:10:00,46.62,46.72,46.61,46.7,576682.0,44.263,44.3579,44.2535,44.3389,576682.0
2023-12-05 12:20:00,46.7,46.74,46.65,46.72,509436.0,44.3389,44.3769,44.2915,44.3579,509436.0
2023-12-05 12:30:00,46.72,46.79,46.67,46.74,250604.0,44.3579,44.4244,44.3104,44.3769,250604.0
2023-12-05 12:40:00,46.74,46.79,46.71,46.75,166127.0,44.3769,44.4244,44.3484,44.3864,166127.0
2023-12-05 12:50:00,46.76,46.9,46.75,46.85,214177.0,44.3959,44.5288,44.3864,44.4813,214177.0
2023-12-05 13:00:00,46.85,46.85,46.74,46.75,158465.0,44.4813,44.4813,44.3769,44.3864,158465.0
2023-12-05 13:10:00,46.76,46.82,46.75,46.82,144438.0,44.3959,44.4529,44.3864,44.4529,144438.0
2023-12-05 13:20:00,46.82,46.84,46.77,46.79,125877.0,44.4529,44.4718,44.4054,44.4244,125877.0
2023-12-05 13:30:00,46.79,46.81,46.75,46.8,144772.0,44.4244,44.4434,44.3864,44.4339,144772.0
2023-12-05 13:40:00,46.79,46.82,46.72,46.76,211340.0,44.4244,44.4529,44.3579,44.3959,211340.0
2023-12-05 13:50:00,46.76,46.83,46.75,46.83,74074.0,44.3959,44.4624,44.3864,44.4624,74074.0
2023-12-05 14:00:00,46.82,46.89,46.82,46.87,147224.0,44.4529,44.5193,44.4529,44.5003,147224.0
2023-12-05 14:10:00,46.87,46.92,46.82,46.85,137221.0,44.5003,44.5478,44.4529,44.4813,137221.0
2023-12-05 14:20:00,46.85,46.85,46.8,46.83,72492.0,44.4813,44.4813,44.4339,44.4624,72492.0
2023-12-05 14:30:00,46.83,46.87,46.79,46.82,221025.0,44.4624,44.5003,44.4244,44.4529,221025.0
2023-12-05 14:40:00,46.81,46.84,46.79,46.79,68475.0,44.4434,44.4718,44.4244,44.4244,68475.0
2023-12-05 14:50:00,46.8,46.86,46.79,46.83,102566.0,44.4339,44.4908,44.4244,44.4624,102566.0
2023-12-05 15:00:00,46.83,46.86,46.8,46.83,82982.0,44.4624,44.4908,44.4339,44.4624,82982.0
2023-12-05 15:10:00,46.83,46.85,46.75,46.82,185771.0,44.4624,44.4813,44.3864,44.4529,185771.0
2023-12-05 15:20:00,46.82,46.84,46.72,46.74,184229.0,44.4529,44.4718,44.3579,44.3769,184229.0
2023-12-05 15:30:00,46.74,46.79,46.74,46.74,201981.0,44.3769,44.4244,44.3769,44.3769,201981.0
2023-12-05 15:40:00,46.74,46.76,46.69,46.72,257263.0,44.3769,44.3959,44.3294,44.3579,257263.0
2023-12-05 15:50:00,46.71,46.74,46.67,46.7,806064.0,44.3484,44.3769,44.3104,44.3389,806064.0
2023-12-06 09:30:00,47.8,48.53,47.78,48.24,3511028.0,45.3833,46.0764,45.3643,45.8011,3511028.0
2023-12-06 09:40:00,48.24,48.54,48.05,48.44,1829268.0,45.8011,46.0859,45.6207,45.991,1829268.0
2023-12-06 09:50:00,48.44,48.61,48.28,48.61,1263201.0,45.991,46.1524,45.839,46.1524,1263201.0
2023-12-06 10:00:00,48.61,48.82,48.47,48.81,1061344.0,46.1524,46.3517,46.0194,46.3423,1061344.0
2023-12-06 10:10:00,48.82,49.0,48.75,48.92,998362.0,46.3517,46.5226,46.2853,46.4467,998362.0
2023-12-06 10:20:00,48.91,48.99,48.85,48.9,905137.0,46.4372,46.5131,46.3802,46.4277,905137.0
2023-12-06 10:30:00,48.9,49.07,48.8,49.05,998193.0,46.4277,46.5891,46.3328,46.5701,998193.0
2023-12-06 10:40:00,49.05,49.12,48.81,48.9,859135.0,46.5701,46.6366,46.3423,46.4277,859135.0
2023-12-06 10:50:00,48.89,48.92,48.68,48.75,577799.0,46.4182,46.4467,46.2188,46.2853,577799.0
2023-12-06 11:00:00,48.75,48.75,48.56,48.62,636277.0,46.2853,46.2853,46.1049,46.1619,636277.0
2023-12-06 11:10:00,48.62,48.89,48.57,48.86,492100.0,46.1619,46.4182,46.1144,46.3897,492100.0
2023-12-06 11:20:00,48.87,48.98,48.78,48.91,527634.0,46.3992,46.5037,46.3138,46.4372,527634.0
2023-12-06 11:30:00,48.91,48.93,48.69,48.75,381405.0,46.4372,46.4562,46.2283,46.2853,381405.0
2023-12-06 11:40:00,48.74,48.74,48.63,48.69,273392.0,46.2758,46.2758,46.1714,46.2283,273392.0
2023-12-06 11:50:00,48.7,48.75,48.61,48.62,274573.0,46.2378,46.2853,46.1524,46.1619,274573.0
2023-12-06 12:00:00,48.61,48.61,48.4,48.47,445226.0,46.1524,46.1524,45.953,46.0194,445226.0
2023-12-06 12:10:00,48.48,48.48,48.22,48.22,370742.0,46.0289,46.0289,45.7821,45.7821,370742.0
2023-12-06 12:20:00,48.22,48.4,48.16,48.39,597789.0,45.7821,45.953,45.7251,45.9435,597789.0
2023-12-06 12:30:00,48.39,48.46,48.34,48.45,274732.0,45.9435,46.0099,45.896,46.0005,274732.0
2023-12-06 12:40:00,48.45,48.51,48.38,48.51,323962.0,46.0005,46.0574,45.934,46.0574,323962.0
2023-12-06 12:50:00,48.5,48.52,48.35,48.41,232097.0,46.0479,46.0669,45.9055,45.9625,232097.0
2023-12-06 13:00:00,48.4,48.45,48.4,48.43,198628.0,45.953,46.0005,45.953,45.9815,198628.0
2023-12-06 13:10:00,48.43,48.47,48.38,48.39,131951.0,45.9815,46.0194,45.934,45.9435,131951.0
2023-12-06 13:20:00,48.39,48.52,48.35,48.52,208902.0,45.9435,46.0669,45.9055,46.0669,208902.0
2023-12-06 13:30:00,48.52,48.53,48.4,48.42,179904.0,46.0669,46.0764,45.953,45.972,179904.0
2023-12-06 13:40:00,48.43,48.54,48.41,48.53,307199.0,45.9815,46.0859,45.9625,46.0764,307199.0
2023-12-06 13:50:00,48.53,48.59,48.48,48.53,329394.0,46.0764,46.1334,46.0289,46.0764,329394.0
2023-12-06 14:00:00,48.53,48.6,48.5,48.59,397433.0,46.0764,46.1429,46.0479,46.1334,397433.0
2023-12-06 14:10:00,48.59,48.6,48.51,48.54,228698.0,46.1334,46.1429,46.0574,46.0859,228698.0
2023-12-06 14:20:00,48.53,48.55,48.4,48.43,168398.0,46.0764,46.0954,45.953,45.9815,168398.0
2023-12-06 14:30:00,48.42,48.49,48.4,48.49,229707.0,45.972,46.0384,45.953,46.0384,229707.0
2023-12-06 14:40:00,48.49,48.52,48.36,48.41,299026.0,46.0384,46.0669,45.915,45.9625,299026.0
2023-12-06 14:50:00,48.41,48.43,48.34,48.34,242693.0,45.9625,45.9815,45.896,45.896,242693.0
2023-12-06 15:00:00,48.34,48.35,48.16,48.17,379228.0,45.896,45.9055,45.7251,45.7346,379228.0
2023-12-06 15:10:00,48.18,48.18,48.05,48.06,371802.0,45.7441,45.7441,45.6207,45.6302,371802.0
2023-12-06 15:20:00,48.06,48.06,47.95,48.02,402626.0,45.6302,45.6302,45.5257,45.5922,402626.0
2023-12-06 15:30:00,48.02,48.06,47.84,47.84,514312.0,45.5922,45.6302,45.4213,45.4213,514312.0
2023-12-06 15:40:00,47.84,47.93,47.84,47.92,927092.0,45.4213,45.5067,45.4213,45.4972,927092.0
2023-12-06 15:50:00,47.93,47.93,47.8,47.86,2000541.0,45.5067,45.5067,45.3833,45.4403,2000541.0
2023-12-07 09:30:00,47.94,48.14,47.78,47.8,436292.0,45.5162,45.7061,45.3643,45.3833,436292.0
2023-12-07 09:40:00,47.8,47.96,47.77,47.96,298275.0,45.3833,45.5352,45.3548,45.5352,298275.0
2023-12-07 09:50:00,47.95,48.12,47.92,48.02,505548.0,45.5257,45.6871,45.4972,45.5922,505548.0
2023-12-07 10:00:00,48.02,48.15,48.0,48.07,393610.0,45.5922,45.7156,45.5732,45.6397,393610.0
2023-12-07 10:10:00,48.07,48.11,48.01,48.07,191616.0,45.6397,45.6776,45.5827,45.6397,191616.0
2023-12-07 10:20:00,48.08,48.28,48.07,48.28,325244.0,45.6492,45.839,45.6397,45.839,325244.0
2023-12-07 10:30:00,48.28,48.39,48.26,48.38,283435.0,45.839,45.9435,45.8201,45.934,283435.0
2023-12-07 10:40:00,48.38,48.42,48.23,48.25,473505.0,45.934,45.972,45.7916,45.8106,473505.0
2023-12-07 10:50:00,48.24,48.43,48.21,48.33,349330.0,45.8011,45.9815,45.7726,45.8865,349330.0
2023-12-07 11:00:00,48.34,48.43,48.33,48.4,177523.0,45.896,45.9815,45.8865,45.953,177523.0
2023-12-07 11:10:00,48.4,48.42,48.23,48.29,273034.0,45.953,45.972,45.7916,45.8485,273034.0
2023-12-07 11:20:00,48.29,48.34,48.26,48.29,167027.0,45.8485,45.896,45.8201,45.8485,167027.0
2023-12-07 11:30:00,48.29,48.35,48.25,48.31,219265.0,45.8485,45.9055,45.8106,45.8675,219265.0
2023-12-07 11:40:00,48.32,48.35,48.29,48.31,137100.0,45.877,45.9055,45.8485,45.8675,137100.0
2023-12-07 11:50:00,48.32,48.42,48.3,48.41,151140.0,45.877,45.972,45.858,45.9625,151140.0
2023-12-07 12:00:00,48.41,48.44,48.36,48.38,225831.0,45.9625,45.991,45.915,45.934,225831.0
2023-12-07 12:10:00,48.38,48.41,48.35,48.37,160870.0,45.934,45.9625,45.9055,45.9245,160870.0
2023-12-07 12:20:00,48.36,48.4,48.33,48.38,202279.0,45.915,45.953,45.8865,45.934,202279.0
2023-12-07 12:30:00,48.39,48.49,48.37,48.48,150470.0,45.9435,46.0384,45.9245,46.0289,150470.0
2023-12-07 12:40:00,48.48,48.56,48.46,48.54,145281.0,46.0289,46.1049,46.0099,46.0859,145281.0
2023-12-07 12:50:00,48.54,48.56,48.49,48.55,146904.0,46.0859,46.1049,46.0384,46.0954,146904.0
2023-12-07 13:00:00,48.54,48.6,48.54,48.59,131279.0,46.0859,46.1429,46.0859,46.1334,131279.0
2023-12-07 13:10:00,48.6,48.7,48.57,48.68,168107.0,46.1429,46.2378,46.1144,46.2188,168107.0
2023-12-07 13:20:00,48.68,48.71,48.65,48.68,181466.0,46.2188,46.2473,46.1903,46.2188,181466.0
2023-12-07 13:30:00,48.67,48.68,48.61,48.66,137599.0,46.2093,46.2188,46.1524,46.1998,137599.0
2023-12-07 13:40:00,48.66,48.69,48.65,48.69,121086.0,46.1998,46.2283,46.1903,46.2283,121086.0
2023-12-07 13:50:00,48.69,48.69,48.6,48.62,124665.0,46.2283,46.2283,46.1429,46.1619,124665.0
2023-12-07 14:00:00,48.61,48.69,48.56,48.69,231388.0,46.1524,46.2283,46.1049,46.2283,231388.0
2023-12-07 14:10:00,48.68,48.73,48.67,48.71,204485.0,46.2188,46.2663,46.2093,46.2473,204485.0
2023-12-07 14:20:00,48.72,48.76,48.7,48.72,268195.0,46.2568,46.2948,46.2378,46.2568,268195.0
2023-12-07 14:30:00,48.72,48.75,48.69,48.74,186246.0,46.2568,46.2853,46.2283,46.2758,186246.0
2023-12-07 14:40:00,48.74,48.76,48.71,48.75,149120.0,46.2758,46.2948,46.2473,46.2853,149120.0
2023-12-07 14:50:00,48.75,48.75,48.65,48.69,170853.0,46.2853,46.2853,46.1903,46.2283,170853.0
2023-12-07 15:00:00,48.69,48.72,48.54,48.57,273868.0,46.2283,46.2568,46.0859,46.1144,273868.0
2023-12-07 15:10:00,48.57,48.62,48.54,48.61,160513.0,46.1144,46.1619,46.0859,46.1524,160513.0
2023-12-07 15:20:00,48.61,48.62,48.51,48.54,219566.0,46.1524,46.1619,46.0574,46.0859,219566.0
2023-12-07 15:30:00,48.53,48.57,48.43,48.45,404348.0,46.0764,46.1144,45.9815,46.0005,404348.0
2023-12-07 15:40:00,48.45,48.54,48.44,48.54,399347.0,46.0005,46.0859,45.991,46.0859,399347.0
2023-12-07 15:50:00,48.54,48.58,48.45,48.49,1093238.0,46.0859,46.1239,46.0005,46.0384,1093238.0
2023-12-08 09:30:00,48.51,48.76,48.42,48.64,855567.0,46.0574,46.2948,45.972,46.1808,855567.0
2023-12-08 09:40:00,48.65,48.89,48.63,48.76,524424.0,46.1903,46.4182,46.1714,46.2948,524424.0
2023-12-08 09:50:00,48.76,48.84,48.73,48.76,271979.0,46.2948,46.3707,46.2663,46.2948,271979.0
2023-12-08 10:00:00,48.76,48.97,48.76,48.95,393288.0,46.2948,46.4942,46.2948,46.4752,393288.0
2023-12-08 10:10:00,48.94,49.0,48.89,48.99,377955.0,46.4657,46.5226,46.4182,46.5131,377955.0
2023-12-08 10:20:00,48.98,49.07,48.89,49.06,377233.0,46.5037,46.5891,46.4182,46.5796,377233.0
2023-12-08 10:30:00,49.07,49.17,48.92,48.95,421176.0,46.5891,46.684,46.4467,46.4752,421176.0
2023-12-08 10:40:00,48.95,48.98,48.88,48.91,177245.0,46.4752,46.5037,46.4087,46.4372,177245.0
2023-12-08 10:50:00,48.9,49.02,48.9,48.98,229237.0,46.4277,46.5416,46.4277,46.5037,229237.0
2023-12-08 11:00:00,48.98,49.04,48.94,48.94,208814.0,46.5037,46.5606,46.4657,46.4657,208814.0
2023-12-08 11:10:00,48.94,48.94,48.82,48.9,229857.0,46.4657,46.4657,46.3517,46.4277,229857.0
2023-12-08 11:20:00,48.9,48.93,48.83,48.9,271007.0,46.4277,46.4562,46.3612,46.4277,271007.0
2023-12-08 11:30:00,48.9,48.93,48.76,48.77,330509.0,46.4277,46.4562,46.2948,46.3043,330509.0
2023-12-08 11:40:00,48.76,48.77,48.61,48.69,274696.0,46.2948,46.3043,46.1524,46.2283,274696.0
2023-12-08 11:50:00,48.69,48.71,48.6,48.66,152979.0,46.2283,46.2473,46.1429,46.1998,152979.0
2023-12-08 12:00:00,48.66,48.69,48.64,48.64,147227.0,46.1998,46.2283,46.1808,46.1808,147227.0
2023-12-08 12:10:00,48.64,48.76,48.61,48.75,182322.0,46.1808,46.2948,46.1524,46.2853,182322.0
2023-12-08 12:20:00,48.75,48.85,48.74,48.84,149988.0,46.2853,46.3802,46.2758,46.3707,149988.0
2023-12-08 12:30:00,48.84,48.87,48.82,48.87,88018.0,46.3707,46.3992,46.3517,46.3992,88018.0
2023-12-08 12:40:00,48.86,48.92,48.85,48.91,143664.0,46.3897,46.4467,46.3802,46.4372,143664.0
2023-12-08 12:50:00,48.91,48.95,48.86,48.9,166148.0,46.4372,46.4752,46.3897,46.4277,166148.0
2023-12-08 13:00:00,48.9,48.9,48.84,48.87,178503.0,46.4277,46.4277,46.3707,46.3992,178503.0
2023-12-08 13:10:00,48.87,48.98,48.86,48.97,194090.0,46.3992,46.5037,46.3897,46.4942,194090.0
2023-12-08 13:20:00,48.97,49.0,48.89,48.95,224638.0,46.4942,46.5226,46.4182,46.4752,224638.0
2023-12-08 13:30:00,48.95,48.97,48.88,48.9,149197.0,46.4752,46.4942,46.4087,46.4277,149197.0
2023-12-08 13:40:00,48.9,48.9,48.82,48.87,125495.0,46.4277,46.4277,46.3517,46.3992,125495.0
2023-12-08 13:50:00,48.87,48.87,48.79,48.8,141411.0,46.3992,46.3992,46.3233,46.3328,141411.0
2023-12-08 14:00:00,48.8,48.84,48.78,48.83,150924.0,46.3328,46.3707,46.3138,46.3612,150924.0
2023-12-08 14:10:00,48.83,48.84,48.78,48.83,184758.0,46.3612,46.3707,46.3138,46.3612,184758.0
2023-12-08 14:20:00,48.83,48.88,48.81,48.87,114043.0,46.3612,46.4087,46.3423,46.3992,114043.0
2023-12-08 14:30:00,48.87,48.89,48.8,48.83,144909.0,46.3992,46.4182,46.3328,46.3612,144909.0
2023-12-08 14:40:00,48.84,48.9,48.83,48.89,174730.0,46.3707,46.4277,46.3612,46.4182,174730.0
2023-12-08 14:50:00,48.89,48.96,48.87,48.95,182520.0,46.4182,46.4847,46.3992,46.4752,182520.0
2023-12-08 15:00:00,48.95,48.98,48.87,48.96,224143.0,46.4752,46.5037,46.3992,46.4847,224143.0
2023-12-08 15:10:00,48.96,48.98,48.93,48.95,229572.0,46.4847,46.5037,46.4562,46.4752,229572.0
2023-12-08 15:20:00,48.95,49.02,48.91,49.02,283571.0,46.4752,46.5416,46.4372,46.5416,283571.0
2023-12-08 15:30:00,49.02,49.05,48.95,49.0,373575.0,46.5416,46.5701,46.4752,46.5226,373575.0
2023-12-08 15:40:00,49.0,49.01,48.87,48.89,460053.0,46.5226,46.5321,46.3992,46.4182,460053.0
2023-12-08 15:50:00,48.88,48.9,48.79,48.89,1840095.0,46.4087,46.4277,46.3233,46.4182,1840095.0
2023-12-11 09:30:00,48.75,48.9,48.55,48.87,703987.0,46.2853,46.4277,46.0954,46.3992,703987.0
2023-12-11 09:40:00,48.87,48.95,48.59,48.59,300054.0,46.3992,46.4752,46.1334,46.1334,300054.0
2023-12-11 09:50:00,48.58,48.59,48.45,48.55,257822.0,46.1239,46.1334,46.0005,46.0954,257822.0
2023-12-11 10:00:00,48.55,48.58,48.36,48.44,264460.0,46.0954,46.1239,45.915,45.991,264460.0
2023-12-11 10:10:00,48.44,48.53,48.37,48.46,283979.0,45.991,46.0764,45.9245,46.0099,283979.0
2023-12-11 10:20:00,48.46,48.52,48.36,48.36,214357.0,46.0099,46.0669,45.915,45.915,214357.0
2023-12-11 10:30:00,48.37,48.46,48.35,48.35,210409.0,45.9245,46.0099,45.9055,45.9055,210409.0
2023-12-11 10:40:00,48.36,48.44,48.34,48.36,221542.0,45.915,45.991,45.896,45.915,221542.0
2023-12-11 10:50:00,48.35,48.49,48.34,48.49,222443.0,45.9055,46.0384,45.896,46.0384,222443.0
2023-12-11 11:00:00,48.48,48.55,48.42,48.44,265191.0,46.0289,46.0954,45.972,45.991,265191.0
2023-12-11 11:10:00,48.43,48.45,48.35,48.4,141083.0,45.9815,46.0005,45.9055,45.953,141083.0
2023-12-11 11:20:00,48.39,48.47,48.36,48.46,253175.0,45.9435,46.0194,45.915,46.0099,253175.0
2023-12-11 11:30:00,48.47,48.49,48.37,48.44,157909.0,46.0194,46.0384,45.9245,45.991,157909.0
2023-12-11 11:40:00,48.44,48.48,48.37,48.44,216411.0,45.991,46.0289,45.9245,45.991,216411.0
2023-12-11 11:50:00,48.43,48.46,48.4,48.43,254862.0,45.9815,46.0099,45.953,45.9815,254862.0
2023-12-11 12:00:00,48.43,48.44,48.36,48.42,155733.0,45.9815,45.991,45.915,45.972,155733.0
2023-12-11 12:10:00,48.43,48.46,48.39,48.43,99859.0,45.9815,46.0099,45.9435,45.9815,99859.0
2023-12-11 12:20:00,48.42,48.48,48.41,48.46,88041.0,45.972,46.0289,45.9625,46.0099,88041.0
2023-12-11 12:30:00,48.47,48.49,48.42,48.47,135159.0,46.0194,46.0384,45.972,46.0194,135159.0
2023-12-11 12:40:00,48.47,48.49,48.45,48.46,122663.0,46.0194,46.0384,46.0005,46.0099,122663.0
2023-12-11 12:50:00,48.46,48.47,48.37,48.4,177117.0,46.0099,46.0194,45.9245,45.953,177117.0
2023-12-11 13:00:00,48.4,48.44,48.37,48.41,82715.0,45.953,45.991,45.9245,45.9625,82715.0
2023-12-11 13:10:00,48.41,48.42,48.36,48.41,75728.0,45.9625,45.972,45.915,45.9625,75728.0
2023-12-11 13:20:00,48.41,48.47,48.39,48.4,92045.0,45.9625,46.0194,45.9435,45.953,92045.0
2023-12-11 13:30:00,48.41,48.43,48.38,48.41,93218.0,45.9625,45.9815,45.934,45.9625,93218.0
2023-12-11 13:40:00,48.4,48.41,48.35,48.36,109446.0,45.953,45.9625,45.9055,45.915,109446.0
2023-12-11 13:50:00,48.36,48.39,48.34,48.36,95494.0,45.915,45.9435,45.896,45.915,95494.0
2023-12-11 14:00:00,48.36,48.37,48.31,48.34,115547.0,45.915,45.9245,45.8675,45.896,115547.0
2023-12-11 14:10:00,48.35,48.39,48.34,48.38,84218.0,45.9055,45.9435,45.896,45.934,84218.0
2023-12-11 14:20:00,48.37,48.41,48.36,48.39,97544.0,45.9245,45.9625,45.915,45.9435,97544.0
2023-12-11 14:30:00,48.39,48.4,48.33,48.34,120847.0,45.9435,45.953,45.8865,45.896,120847.0
2023-12-11 14:40:00,48.34,48.34,48.24,48.29,317223.0,45.896,45.896,45.8011,45.8485,317223.0
2023-12-11 14:50:00,48.29,48.31,48.25,48.27,172657.0,45.8485,45.8675,45.8106,45.8296,172657.0
2023-12-11 15:00:00,48.27,48.29,48.22,48.26,169746.0,45.8296,45.8485,45.7821,45.8201,169746.0
2023-12-11 15:10:00,48.27,48.3,48.25,48.3,152651.0,45.8296,45.858,45.8106,45.858,152651.0
2023-12-11 15:20:00,48.3,48.3,48.23,48.23,178001.0,45.858,45.858,45.7916,45.7916,178001.0
2023-12-11 15:30:00,48.23,48.24,48.16,48.18,280229.0,45.7916,45.8011,45.7251,45.7441,280229.0
2023-12-11 15:40:00,48.19,48.21,48.13,48.15,443357.0,45.7536,45.7726,45.6966,45.7156,443357.0
2023-12-11 15:50:00,48.15,48.22,48.12,48.14,1225642.0,45.7156,45.7821,45.6871,45.7061,1225642.0
2023-12-12 09:30:00,48.01,48.03,47.71,47.72,393042.0,45.5827,45.6017,45.2979,45.3074,393042.0
2023-12-12 09:40:00,47.72,48.07,47.71,47.98,292003.0,45.3074,45.6397,45.2979,45.5542,292003.0
2023-12-12 09:50:00,47.98,48.06,47.87,47.9,168749.0,45.5542,45.6302,45.4498,45.4783,168749.0
2023-12-12 10:00:00,47.89,47.96,47.84,47.94,210678.0,45.4688,45.5352,45.4213,45.5162,210678.0
2023-12-12 10:10:00,47.94,47.95,47.83,47.89,149606.0,45.5162,45.5257,45.4118,45.4688,149606.0
2023-12-12 10:20:00,47.89,47.95,47.85,47.91,183428.0,45.4688,45.5257,45.4308,45.4878,183428.0
2023-12-12 10:30:00,47.9,47.91,47.82,47.88,149382.0,45.4783,45.4878,45.4023,45.4593,149382.0
2023-12-12 10:40:00,47.88,47.92,47.82,47.84,149148.0,45.4593,45.4972,45.4023,45.4213,149148.0
2023-12-12 10:50:00,47.84,47.92,47.79,47.91,174856.0,45.4213,45.4972,45.3738,45.4878,174856.0
2023-12-12 11:00:00,47.9,47.91,47.83,47.86,152611.0,45.4783,45.4878,45.4118,45.4403,152611.0
2023-12-12 11:10:00,47.85,47.92,47.85,47.87,199495.0,45.4308,45.4972,45.4308,45.4498,199495.0
2023-12-12 11:20:00,47.87,47.87,47.8,47.85,184313.0,45.4498,45.4498,45.3833,45.4308,184313.0
2023-12-12 11:30:00,47.84,47.9,47.82,47.89,174177.0,45.4213,45.4783,45.4023,45.4688,174177.0
2023-12-12 11:40:00,47.89,47.95,47.86,47.94,128793.0,45.4688,45.5257,45.4403,45.5162,128793.0
2023-12-12 11:50:00,47.95,47.99,47.94,47.96,147496.0,45.5257,45.5637,45.5162,45.5352,147496.0
2023-12-12 12:00:00,47.96,47.97,47.9,47.91,137197.0,45.5352,45.5447,45.4783,45.4878,137197.0
2023-12-12 12:10:00,47.91,47.97,47.89,47.96,88280.0,45.4878,45.5447,45.4688,45.5352,88280.0
2023-12-12 12:20:00,47.95,48.04,47.93,48.02,117591.0,45.5257,45.6112,45.5067,45.5922,117591.0
2023-12-12 12:30:00,48.03,48.06,47.99,48.02,67662.0,45.6017,45.6302,45.5637,45.5922,67662.0
2023-12-12 12:40:00,48.02,48.05,47.98,47.98,75033.0,45.5922,45.6207,45.5542,45.5542,75033.0
2023-12-12 12:50:00,47.98,47.99,47.89,47.89,81903.0,45.5542,45.5637,45.4688,45.4688,81903.0
2023-12-12 13:00:00,47.89,47.97,47.88,47.95,105007.0,45.4688,45.5447,45.4593,45.5257,105007.0
2023-12-12 13:10:00,47.95,47.96,47.91,47.94,96340.0,45.5257,45.5352,45.4878,45.5162,96340.0
2023-12-12 13:20:00,47.93,47.95,47.91,47.95,116299.0,45.5067,45.5257,45.4878,45.5257,116299.0
2023-12-12 13:30:00,47.95,47.98,47.94,47.97,71005.0,45.5257,45.5542,45.5162,45.5447,71005.0
2023-12-12 13:40:00,47.97,47.97,47.92,47.97,98408.0,45.5447,45.5447,45.4972,45.5447,98408.0
2023-12-12 13:50:00,47.96,47.99,47.95,47.96,89464.0,45.5352,45.5637,45.5257,45.5352,89464.0
2023-12-12 14:00:00,47.95,47.96,47.86,47.87,145540.0,45.5257,45.5352,45.4403,45.4498,145540.0
2023-12-12 14:10:00,47.86,47.94,47.86,47.94,118349.0,45.4403,45.5162,45.4403,45.5162,118349.0
2023-12-12 14:20:00,47.94,47.94,47.87,47.88,134271.0,45.5162,45.5162,45.4498,45.4593,134271.0
2023-12-12 14:30:00,47.88,47.92,47.84,47.9,235317.0,45.4593,45.4972,45.4213,45.4783,235317.0
2023-12-12 14:40:00,47.9,47.91,47.85,47.91,132548.0,45.4783,45.4878,45.4308,45.4878,132548.0
2023-12-12 14:50:00,47.91,47.94,47.89,47.93,140478.0,45.4878,45.5162,45.4688,45.5067,140478.0
2023-12-12 15:00:00,47.94,48.05,47.93,48.04,161296.0,45.5162,45.6207,45.5067,45.6112,161296.0
2023-12-12 15:10:00,48.04,48.04,47.98,47.99,172338.0,45.6112,45.6112,45.5542,45.5637,172338.0
2023-12-12 15:20:00,47.98,48.01,47.92,48.01,244623.0,45.5542,45.5827,45.4972,45.5827,244623.0
2023-12-12 15:30:00,48.01,48.01,47.93,47.95,169297.0,45.5827,45.5827,45.5067,45.5257,169297.0
2023-12-12 15:40:00,47.95,48.04,47.93,48.03,512539.0,45.5257,45.6112,45.5067,45.6017,512539.0
2023-12-12 15:50:00,48.03,48.11,48.02,48.08,1236641.0,45.6017,45.6776,45.5922,45.6492,1236641.0
2023-12-13 09:30:00,48.0,48.19,47.86,48.19,683779.0,45.5732,45.7536,45.4403,45.7536,683779.0
2023-12-13 09:40:00,48.19,48.4,48.16,48.28,334309.0,45.7536,45.953,45.7251,45.839,334309.0
2023-12-13 09:50:00,48.27,48.3,48.14,48.23,420709.0,45.8296,45.858,45.7061,45.7916,420709.0
2023-12-13 10:00:00,48.23,48.28,48.1,48.15,388380.0,45.7916,45.839,45.6681,45.7156,388380.0
2023-12-13 10:10:00,48.16,48.18,48.12,48.16,203493.0,45.7251,45.7441,45.6871,45.7251,203493.0
2023-12-13 10:20:00,48.16,48.31,48.15,48.3,111284.0,45.7251,45.8675,45.7156,45.858,111284.0
2023-12-13 10:30:00,48.3,48.32,48.21,48.25,148181.0,45.858,45.877,45.7726,45.8106,148181.0
2023-12-13 10:40:00,48.24,48.25,48.19,48.24,163909.0,45.8011,45.8106,45.7536,45.8011,163909.0
2023-12-13 10:50:00,48.24,48.26,48.18,48.21,148962.0,45.8011,45.8201,45.7441,45.7726,148962.0
2023-12-13 11:00:00,48.21,48.22,48.13,48.16,94743.0,45.7726,45.7821,45.6966,45.7251,94743.0
2023-12-13 11:10:00,48.16,48.24,48.13,48.23,134567.0,45.7251,45.8011,45.6966,45.7916,134567.0
2023-12-13 11:20:00,48.23,48.24,48.18,48.19,76956.0,45.7916,45.8011,45.7441,45.7536,76956.0
2023-12-13 11:30:00,48.2,48.23,48.15,48.2,101974.0,45.7631,45.7916,45.7156,45.7631,101974.0
2023-12-13 11:40:00,48.2,48.21,48.14,48.16,85611.0,45.7631,45.7726,45.7061,45.7251,85611.0
2023-12-13 11:50:00,48.17,48.2,48.13,48.15,80442.0,45.7346,45.7631,45.6966,45.7156,80442.0
2023-12-13 12:00:00,48.16,48.16,48.1,48.14,83841.0,45.7251,45.7251,45.6681,45.7061,83841.0
2023-12-13 12:10:00,48.14,48.14,48.06,48.1,159772.0,45.7061,45.7061,45.6302,45.6681,159772.0
2023-12-13 12:20:00,48.11,48.11,48.07,48.1,100845.0,45.6776,45.6776,45.6397,45.6681,100845.0
2023-12-13 12:30:00,48.1,48.15,48.07,48.11,56060.0,45.6681,45.7156,45.6397,45.6776,56060.0
2023-12-13 12:40:00,48.11,48.13,48.08,48.11,77307.0,45.6776,45.6966,45.6492,45.6776,77307.0
2023-12-13 12:50:00,48.11,48.15,48.08,48.09,83993.0,45.6776,45.7156,45.6492,45.6587,83993.0
2023-12-13 13:00:00,48.09,48.1,48.06,48.07,66944.0,45.6587,45.6681,45.6302,45.6397,66944.0
2023-12-13 13:10:00,48.06,48.1,48.04,48.09,56142.0,45.6302,45.6681,45.6112,45.6587,56142.0
2023-12-13 13:20:00,48.09,48.1,48.06,48.09,70986.0,45.6587,45.6681,45.6302,45.6587,70986.0
2023-12-13 13:30:00,48.09,48.1,48.05,48.08,55445.0,45.6587,45.6681,45.6207,45.6492,55445.0
2023-12-13 13:40:00,48.08,48.11,48.06,48.1,80791.0,45.6492,45.6776,45.6302,45.6681,80791.0
2023-12-13 13:50:00,48.11,48.15,48.1,48.11,124046.0,45.6776,45.7156,45.6681,45.6776,124046.0
2023-12-13 14:00:00,48.12,48.57,48.11,48.55,481251.0,45.6871,46.1144,45.6776,46.0954,481251.0
2023-12-13 14:10:00,48.57,48.69,48.53,48.63,426000.0,46.1144,46.2283,46.0764,46.1714,426000.0
2023-12-13 14:20:00,48.62,48.69,48.59,48.66,332435.0,46.1619,46.2283,46.1334,46.1998,332435.0
2023-12-13 14:30:00,48.66,48.92,48.59,48.92,442076.0,46.1998,46.4467,46.1334,46.4467,442076.0
2023-12-13 14:40:00,48.91,49.23,48.91,49.21,759953.0,46.4372,46.741,46.4372,46.722,759953.0
2023-12-13 14:50:00,49.2,49.37,49.18,49.34,906433.0,46.7125,46.8739,46.6935,46.8455,906433.0
2023-12-13 15:00:00,49.35,49.53,49.34,49.47,533893.0,46.8549,47.0258,46.8455,46.9689,533893.0
2023-12-13 15:10:00,49.47,49.47,49.31,49.34,682103.0,46.9689,46.9689,46.817,46.8455,682103.0
2023-12-13 15:20:00,49.34,49.39,49.09,49.15,699775.0,46.8455,46.8929,46.6081,46.6651,699775.0
2023-12-13 15:30:00,49.14,49.29,49.08,49.28,764473.0,46.6556,46.798,46.5986,46.7885,764473.0
2023-12-13 15:40:00,49.28,49.39,49.26,49.32,849140.0,46.7885,46.8929,46.7695,46.8265,849140.0
2023-12-13 15:50:00,49.31,49.4,49.24,49.34,1725735.0,46.817,46.9024,46.7505,46.8455,1725735.0
2023-12-14 09:30:00,50.01,50.74,50.01,50.46,1886141.0,47.4816,48.1747,47.4816,47.9088,1886141.0
2023-12-14 09:40:00,50.46,51.24,50.42,50.86,1608973.0,47.9088,48.6494,47.8709,48.2886,1608973.0
2023-12-14 09:50:00,50.87,51.19,50.82,51.01,1201779.0,48.2981,48.6019,48.2506,48.431,1201779.0
2023-12-14 10:00:00,51.02,51.1,50.86,50.9,862919.0,48.4405,48.5165,48.2886,48.3266,862919.0
2023-12-14 10:10:00,50.9,50.91,50.54,50.64,898733.0,48.3266,48.3361,47.9848,48.0797,898733.0
2023-12-14 10:20:00,50.65,50.9,50.64,50.84,1478614.0,48.0892,48.3266,48.0797,48.2696,1478614.0
2023-12-14 10:30:00,50.84,50.94,50.7,50.91,2700584.0,48.2696,48.3646,48.1367,48.3361,2700584.0
2023-12-14 10:40:00,50.92,50.97,50.7,50.91,580932.0,48.3456,48.393,48.1367,48.3361,580932.0
2023-12-14 10:50:00,50.91,50.97,50.81,50.89,549770.0,48.3361,48.393,48.2411,48.3171,549770.0
2023-12-14 11:00:00,50.89,50.9,50.81,50.88,922641.0,48.3171,48.3266,48.2411,48.3076,922641.0
2023-12-14 11:10:00,50.88,50.94,50.73,50.89,703083.0,48.3076,48.3646,48.1652,48.3171,703083.0
2023-12-14 11:20:00,50.89,50.9,50.83,50.88,474927.0,48.3171,48.3266,48.2601,48.3076,474927.0
2023-12-14 11:30:00,50.88,50.9,50.83,50.88,707306.0,48.3076,48.3266,48.2601,48.3076,707306.0
2023-12-14 11:40:00,50.88,50.9,50.85,50.87,1208625.0,48.3076,48.3266,48.2791,48.2981,1208625.0
2023-12-14 11:50:00,50.87,50.98,50.87,50.97,984170.0,48.2981,48.4025,48.2981,48.393,984170.0
2023-12-14 12:00:00,50.98,51.04,50.83,51.03,1523192.0,48.4025,48.4595,48.2601,48.45,1523192.0
2023-12-14 12:10:00,51.03,51.26,51.02,51.21,1015091.0,48.45,48.6684,48.4405,48.6209,1015091.0
2023-12-14 12:20:00,51.22,51.36,51.15,51.29,1452360.0,48.6304,48.7633,48.5639,48.6969,1452360.0
2023-12-14 12:30:00,51.29,51.55,51.19,51.22,1334581.0,48.6969,48.9437,48.6019,48.6304,1334581.0
2023-12-14 12:40:00,51.22,51.26,51.14,51.16,661768.0,48.6304,48.6684,48.5544,48.5734,661768.0
2023-12-14 12:50:00,51.16,51.19,50.97,50.99,812319.0,48.5734,48.6019,48.393,48.412,812319.0
2023-12-14 13:00:00,51.0,51.01,50.86,50.95,272418.0,48.4215,48.431,48.2886,48.3741,272418.0
2023-12-14 13:10:00,50.95,51.1,50.92,51.02,367629.0,48.3741,48.5165,48.3456,48.4405,367629.0
2023-12-14 13:20:00,51.02,51.06,50.9,50.91,633268.0,48.4405,48.4785,48.3266,48.3361,633268.0
2023-12-14 13:30:00,50.91,50.93,50.85,50.91,313586.0,48.3361,48.3551,48.2791,48.3361,313586.0
2023-12-14 13:40:00,50.91,50.94,50.79,50.8,355997.0,48.3361,48.3646,48.2221,48.2316,355997.0
2023-12-14 13:50:00,50.79,50.8,50.6,50.68,480563.0,48.2221,48.2316,48.0418,48.1177,480563.0
2023-12-14 14:00:00,50.68,50.74,50.52,50.55,493664.0,48.1177,48.1747,47.9658,47.9943,493664.0
2023-12-14 14:10:00,50.54,50.57,50.47,50.5,909678.0,47.9848,48.0133,47.9183,47.9468,909678.0
2023-12-14 14:20:00,50.5,50.62,50.49,50.59,861368.0,47.9468,48.0607,47.9373,48.0323,861368.0
2023-12-14 14:30:00,50.6,50.64,50.53,50.54,456603.0,48.0418,48.0797,47.9753,47.9848,456603.0
2023-12-14 14:40:00,50.54,50.57,50.48,50.49,752560.0,47.9848,48.0133,47.9278,47.9373,752560.0
2023-12-14 14:50:00,50.49,50.59,50.48,50.55,796515.0,47.9373,48.0323,47.9278,47.9943,796515.0
2023-12-14 15:00:00,50.55,50.55,50.4,50.45,735409.0,47.9943,47.9943,47.8519,47.8993,735409.0
2023-12-14 15:10:00,50.45,50.46,50.21,50.23,1081564.0,47.8993,47.9088,47.6715,47.6905,1081564.0
2023-12-14 15:20:00,50.23,50.48,50.22,50.44,635769.0,47.6905,47.9278,47.681,47.8898,635769.0
2023-12-14 15:30:00,50.45,50.46,50.29,50.33,792024.0,47.8993,47.9088,47.7474,47.7854,792024.0
2023-12-14 15:40:00,50.32,50.35,50.21,50.26,998817.0,47.7759,47.8044,47.6715,47.7189,998817.0
2023-12-14 15:50:00,50.25,50.34,50.2,50.25,2855405.0,47.7094,47.7949,47.662,47.7094,2855405.0
2023-12-15 09:30:00,49.69,50.1,49.51,49.61,2753772.0,47.1778,47.567,47.0069,47.1018,2753772.0
2023-12-15 09:40:00,49.61,49.97,49.58,49.97,525027.0,47.1018,47.4436,47.0733,47.4436,525027.0
2023-12-15 09:50:00,49.97,50.04,49.83,49.9,417205.0,47.4436,47.5101,47.3107,47.3771,417205.0
2023-12-15 10:00:00,49.9,49.97,49.77,49.84,557121.0,47.3771,47.4436,47.2537,47.3202,557121.0
2023-12-15 10:10:00,49.84,49.85,49.74,49.79,440235.0,47.3202,47.3297,47.2252,47.2727,440235.0
2023-12-15 10:20:00,49.79,49.86,49.76,49.81,566550.0,47.2727,47.3392,47.2442,47.2917,566550.0
2023-12-15 10:30:00,49.81,49.87,49.72,49.8,707708.0,47.2917,47.3487,47.2062,47.2822,707708.0
2023-12-15 10:40:00,49.81,49.84,49.69,49.78,309744.0,47.2917,47.3202,47.1778,47.2632,309744.0
2023-12-15 10:50:00,49.77,49.9,49.74,49.89,447953.0,47.2537,47.3771,47.2252,47.3676,447953.0
2023-12-15 11:00:00,49.89,50.0,49.78,49.8,332284.0,47.3676,47.4721,47.2632,47.2822,332284.0
2023-12-15 11:10:00,49.8,49.86,49.74,49.76,221003.0,47.2822,47.3392,47.2252,47.2442,221003.0
2023-12-15 11:20:00,49.76,49.79,49.71,49.76,231305.0,47.2442,47.2727,47.1967,47.2442,231305.0
2023-12-15 11:30:00,49.76,49.77,49.67,49.69,275133.0,47.2442,47.2537,47.1588,47.1778,275133.0
2023-12-15 11:40:00,49.7,49.73,49.63,49.66,218651.0,47.1873,47.2157,47.1208,47.1493,218651.0
2023-12-15 11:50:00,49.66,49.71,49.6,49.63,413365.0,47.1493,47.1967,47.0923,47.1208,413365.0
2023-12-15 12:00:00,49.63,49.65,49.53,49.57,298169.0,47.1208,47.1398,47.0258,47.0638,298169.0
2023-12-15 12:10:00,49.55,49.63,49.55,49.61,230749.0,47.0448,47.1208,47.0448,47.1018,230749.0
2023-12-15 12:20:00,49.62,49.68,49.61,49.63,333487.0,47.1113,47.1683,47.1018,47.1208,333487.0
2023-12-15 12:30:00,49.63,49.67,49.58,49.61,291640.0,47.1208,47.1588,47.0733,47.1018,291640.0
2023-12-15 12:40:00,49.61,49.62,49.47,49.5,244623.0,47.1018,47.1113,46.9689,46.9974,244623.0
2023-12-15 12:50:00,49.51,49.55,49.46,49.5,250410.0,47.0069,47.0448,46.9594,46.9974,250410.0
2023-12-15 13:00:00,49.5,49.54,49.46,49.51,255820.0,46.9974,47.0353,46.9594,47.0069,255820.0
2023-12-15 13:10:00,49.51,49.52,49.42,49.47,326302.0,47.0069,47.0164,46.9214,46.9689,326302.0
2023-12-15 13:20:00,49.47,49.53,49.44,49.48,340410.0,46.9689,47.0258,46.9404,46.9784,340410.0
2023-12-15 13:30:00,49.48,49.51,49.36,49.36,359254.0,46.9784,47.0069,46.8644,46.8644,359254.0
2023-12-15 13:40:00,49.36,49.41,49.31,49.33,465383.0,46.8644,46.9119,46.817,46.836,465383.0
2023-12-15 13:50:00,49.33,49.41,49.32,49.34,317727.0,46.836,46.9119,46.8265,46.8455,317727.0
2023-12-15 14:00:00,49.34,49.42,49.3,49.32,269184.0,46.8455,46.9214,46.8075,46.8265,269184.0
2023-12-15 14:10:00,49.32,49.38,49.26,49.32,246223.0,46.8265,46.8834,46.7695,46.8265,246223.0
2023-12-15 14:20:00,49.32,49.38,49.3,49.37,329456.0,46.8265,46.8834,46.8075,46.8739,329456.0
2023-12-15 14:30:00,49.38,49.46,49.34,49.35,387886.0,46.8834,46.9594,46.8455,46.8549,387886.0
2023-12-15 14:40:00,49.36,49.43,49.32,49.38,369930.0,46.8644,46.9309,46.8265,46.8834,369930.0
2023-12-15 14:50:00,49.37,49.39,49.3,49.33,302943.0,46.8739,46.8929,46.8075,46.836,302943.0
2023-12-15 15:00:00,49.33,49.42,49.31,49.4,361157.0,46.836,46.9214,46.817,46.9024,361157.0
2023-12-15 15:10:00,49.4,49.5,49.38,49.43,305697.0,46.9024,46.9974,46.8834,46.9309,305697.0
2023-12-15 15:20:00,49.43,49.46,49.36,49.37,361931.0,46.9309,46.9594,46.8644,46.8739,361931.0
2023-12-15 15:30:00,49.37,49.4,49.21,49.23,513832.0,46.8739,46.9024,46.722,46.741,513832.0
2023-12-15 15:40:00,49.23,49.42,49.2,49.41,927513.0,46.741,46.9214,46.7125,46.9119,927513.0
2023-12-15 15:50:00,49.42,49.88,49.42,49.79,3792962.0,46.9214,47.3582,46.9214,47.2727,3792962.0
2023-12-18 09:30:00,50.16,50.5,50.05,50.45,1194400.0,47.624,47.9468,47.5196,47.8993,1194400.0
2023-12-18 09:40:00,50.45,50.56,50.09,50.23,625519.0,47.8993,48.0038,47.5575,47.6905,625519.0
2023-12-18 09:50:00,50.23,50.28,49.97,50.03,562274.0,47.6905,47.7379,47.4436,47.5006,562274.0
2023-12-18 10:00:00,50.03,50.15,49.81,49.83,298634.0,47.5006,47.6145,47.2917,47.3107,298634.0
2023-12-18 10:10:00,49.83,49.87,49.69,49.76,478538.0,47.3107,47.3487,47.1778,47.2442,478538.0
2023-12-18 10:20:00,49.75,49.81,49.71,49.74,375679.0,47.2347,47.2917,47.1967,47.2252,375679.0
2023-12-18 10:30:00,49.75,49.88,49.71,49.73,353858.0,47.2347,47.3582,47.1967,47.2157,353858.0
2023-12-18 10:40:00,49.73,49.82,49.64,49.69,259148.0,47.2157,47.3012,47.1303,47.1778,259148.0
2023-12-18 10:50:00,49.68,49.69,49.55,49.65,309857.0,47.1683,47.1778,47.0448,47.1398,309857.0
2023-12-18 11:00:00,49.64,49.78,49.58,49.77,295688.0,47.1303,47.2632,47.0733,47.2537,295688.0
2023-12-18 11:10:00,49.76,49.93,49.75,49.93,357559.0,47.2442,47.4056,47.2347,47.4056,357559.0
2023-12-18 11:20:00,49.93,50.05,49.92,50.02,779190.0,47.4056,47.5196,47.3961,47.4911,779190.0
2023-12-18 11:30:00,50.02,50.12,49.95,49.96,494482.0,47.4911,47.586,47.4246,47.4341,494482.0
2023-12-18 11:40:00,49.96,50.04,49.95,49.98,253827.0,47.4341,47.5101,47.4246,47.4531,253827.0
2023-12-18 11:50:00,49.99,50.01,49.86,49.92,298962.0,47.4626,47.4816,47.3392,47.3961,298962.0
2023-12-18 12:00:00,49.93,49.99,49.91,49.94,375162.0,47.4056,47.4626,47.3866,47.4151,375162.0
2023-12-18 12:10:00,49.94,50.0,49.91,49.99,243198.0,47.4151,47.4721,47.3866,47.4626,243198.0
2023-12-18 12:20:00,49.98,50.01,49.96,50.0,329020.0,47.4531,47.4816,47.4341,47.4721,329020.0
2023-12-18 12:30:00,50.0,50.02,49.95,49.99,441154.0,47.4721,47.4911,47.4246,47.4626,441154.0
2023-12-18 12:40:00,50.0,50.0,49.91,49.91,317497.0,47.4721,47.4721,47.3866,47.3866,317497.0
2023-12-18 12:50:00,49.91,49.92,49.75,49.86,125574.0,47.3866,47.3961,47.2347,47.3392,125574.0
2023-12-18 13:00:00,49.86,49.89,49.77,49.86,96443.0,47.3392,47.3676,47.2537,47.3392,96443.0
2023-12-18 13:10:00,49.86,49.91,49.83,49.91,154882.0,47.3392,47.3866,47.3107,47.3866,154882.0
2023-12-18 13:20:00,49.91,49.92,49.85,49.88,104792.0,47.3866,47.3961,47.3297,47.3582,104792.0
2023-12-18 13:30:00,49.88,49.9,49.84,49.87,140948.0,47.3582,47.3771,47.3202,47.3487,140948.0
2023-12-18 13:40:00,49.87,49.89,49.84,49.89,99981.0,47.3487,47.3676,47.3202,47.3676,99981.0
2023-12-18 13:50:00,49.89,49.91,49.86,49.91,135912.0,47.3676,47.3866,47.3392,47.3866,135912.0
2023-12-18 14:00:00,49.91,49.91,49.83,49.84,119914.0,47.3866,47.3866,47.3107,47.3202,119914.0
2023-12-18 14:10:00,49.83,49.85,49.79,49.8,120998.0,47.3107,47.3297,47.2727,47.2822,120998.0
2023-12-18 14:20:00,49.8,49.92,49.79,49.84,222183.0,47.2822,47.3961,47.2727,47.3202,222183.0
2023-12-18 14:30:00,49.84,49.84,49.78,49.8,146932.0,47.3202,47.3202,47.2632,47.2822,146932.0
2023-12-18 14:40:00,49.81,49.87,49.8,49.81,147436.0,47.2917,47.3487,47.2822,47.2917,147436.0
2023-12-18 14:50:00,49.82,49.84,49.79,49.8,161934.0,47.3012,47.3202,47.2727,47.2822,161934.0
2023-12-18 15:00:00,49.8,49.82,49.75,49.77,180340.0,47.2822,47.3012,47.2347,47.2537,180340.0
2023-12-18 15:10:00,49.77,49.85,49.76,49.8,179212.0,47.2537,47.3297,47.2442,47.2822,179212.0
2023-12-18 15:20:00,49.8,49.84,49.78,49.79,220844.0,47.2822,47.3202,47.2632,47.2727,220844.0
2023-12-18 15:30:00,49.79,49.82,49.74,49.8,292710.0,47.2727,47.3012,47.2252,47.2822,292710.0
2023-12-18 15:40:00,49.8,49.83,49.63,49.66,605026.0,47.2822,47.3107,47.1208,47.1493,605026.0
2023-12-18 15:50:00,49.66,49.69,49.6,49.65,1435427.0,47.1493,47.1778,47.0923,47.1398,1435427.0
2023-12-19 09:30:00,49.42,49.68,49.17,49.59,826538.0,46.9214,47.1683,46.684,47.0828,826538.0
2023-12-19 09:40:00,49.58,49.97,49.55,49.95,460911.0,47.0733,47.4436,47.0448,47.4246,460911.0
2023-12-19 09:50:00,49.95,49.98,49.84,49.88,518664.0,47.4246,47.4531,47.3202,47.3582,518664.0
2023-12-19 10:00:00,49.89,49.94,49.73,49.76,221208.0,47.3676,47.4151,47.2157,47.2442,221208.0
2023-12-19 10:10:00,49.77,49.82,49.71,49.81,183752.0,47.2537,47.3012,47.1967,47.2917,183752.0
2023-12-19 10:20:00,49.8,49.85,49.71,49.76,142623.0,47.2822,47.3297,47.1967,47.2442,142623.0
2023-12-19 10:30:00,49.76,49.84,49.7,49.84,378003.0,47.2442,47.3202,47.1873,47.3202,378003.0
2023-12-19 10:40:00,49.84,49.9,49.79,49.86,261659.0,47.3202,47.3771,47.2727,47.3392,261659.0
2023-12-19 10:50:00,49.86,50.0,49.84,49.99,154914.0,47.3392,47.4721,47.3202,47.4626,154914.0
2023-12-19 11:00:00,49.99,50.02,49.91,50.0,666422.0,47.4626,47.4911,47.3866,47.4721,666422.0
2023-12-19 11:10:00,49.99,50.15,49.98,50.13,577384.0,47.4626,47.6145,47.4531,47.5955,577384.0
2023-12-19 11:20:00,50.14,50.21,50.09,50.13,398346.0,47.605,47.6715,47.5575,47.5955,398346.0
2023-12-19 11:30:00,50.13,50.24,50.1,50.23,375954.0,47.5955,47.7,47.567,47.6905,375954.0
2023-12-19 11:40:00,50.23,50.32,50.22,50.3,335802.0,47.6905,47.7759,47.681,47.7569,335802.0
2023-12-19 11:50:00,50.3,50.42,50.28,50.29,336960.0,47.7569,47.8709,47.7379,47.7474,336960.0
2023-12-19 12:00:00,50.29,50.31,50.22,50.29,274780.0,47.7474,47.7664,47.681,47.7474,274780.0
2023-12-19 12:10:00,50.29,50.37,50.25,50.37,238513.0,47.7474,47.8234,47.7094,47.8234,238513.0
2023-12-19 12:20:00,50.37,50.45,50.3,50.41,239871.0,47.8234,47.8993,47.7569,47.8614,239871.0
2023-12-19 12:30:00,50.4,50.54,50.4,50.52,315688.0,47.8519,47.9848,47.8519,47.9658,315688.0
2023-12-19 12:40:00,50.52,50.52,50.44,50.47,163863.0,47.9658,47.9658,47.8898,47.9183,163863.0
2023-12-19 12:50:00,50.47,50.59,50.43,50.56,266060.0,47.9183,48.0323,47.8803,48.0038,266060.0
2023-12-19 13:00:00,50.56,50.58,50.5,50.53,214958.0,48.0038,48.0228,47.9468,47.9753,214958.0
2023-12-19 13:10:00,50.52,50.57,50.5,50.55,304653.0,47.9658,48.0133,47.9468,47.9943,304653.0
2023-12-19 13:20:00,50.55,50.62,50.55,50.6,144227.0,47.9943,48.0607,47.9943,48.0418,144227.0
2023-12-19 13:30:00,50.6,50.71,50.59,50.68,299701.0,48.0418,48.1462,48.0323,48.1177,299701.0
2023-12-19 13:40:00,50.67,50.72,50.64,50.7,174026.0,48.1082,48.1557,48.0797,48.1367,174026.0
2023-12-19 13:50:00,50.7,50.77,50.68,50.76,343172.0,48.1367,48.2032,48.1177,48.1937,343172.0
2023-12-19 14:00:00,50.76,50.8,50.69,50.73,254705.0,48.1937,48.2316,48.1272,48.1652,254705.0
2023-12-19 14:10:00,50.73,50.9,50.73,50.89,299710.0,48.1652,48.3266,48.1652,48.3171,299710.0
2023-12-19 14:20:00,50.89,51.01,50.87,51.0,726856.0,48.3171,48.431,48.2981,48.4215,726856.0
2023-12-19 14:30:00,51.01,51.05,50.93,51.04,371981.0,48.431,48.469,48.3551,48.4595,371981.0
2023-12-19 14:40:00,51.04,51.1,50.97,51.03,383335.0,48.4595,48.5165,48.393,48.45,383335.0
2023-12-19 14:50:00,51.03,51.11,50.99,51.02,304826.0,48.45,48.526,48.412,48.4405,304826.0
2023-12-19 15:00:00,51.02,51.19,51.01,51.15,526318.0,48.4405,48.6019,48.431,48.5639,526318.0
2023-12-19 15:10:00,51.14,51.22,51.1,51.22,514008.0,48.5544,48.6304,48.5165,48.6304,514008.0
2023-12-19 15:20:00,51.22,51.31,51.2,51.24,555459.0,48.6304,48.7159,48.6114,48.6494,555459.0
2023-12-19 15:30:00,51.24,51.24,51.07,51.14,529006.0,48.6494,48.6494,48.488,48.5544,529006.0
2023-12-19 15:40:00,51.14,51.19,51.02,51.03,1017547.0,48.5544,48.6019,48.4405,48.45,1017547.0
2023-12-19 15:50:00,51.02,51.04,50.87,50.93,1812163.0,48.4405,48.4595,48.2981,48.3551,1812163.0
2023-12-20 09:30:00,50.7,50.82,50.61,50.72,518619.0,48.1367,48.2506,48.0512,48.1557,518619.0
2023-12-20 09:40:00,50.72,50.83,50.62,50.7,329893.0,48.1557,48.2601,48.0607,48.1367,329893.0
2023-12-20 09:50:00,50.69,50.8,50.65,50.68,211899.0,48.1272,48.2316,48.0892,48.1177,211899.0
2023-12-20 10:00:00,50.68,50.84,50.66,50.83,258696.0,48.1177,48.2696,48.0987,48.2601,258696.0
2023-12-20 10:10:00,50.83,50.83,50.72,50.77,201904.0,48.2601,48.2601,48.1557,48.2032,201904.0
2023-12-20 10:20:00,50.77,50.8,50.67,50.73,171326.0,48.2032,48.2316,48.1082,48.1652,171326.0
2023-12-20 10:30:00,50.73,50.9,50.72,50.83,252877.0,48.1652,48.3266,48.1557,48.2601,252877.0
2023-12-20 10:40:00,50.84,50.96,50.79,50.9,347494.0,48.2696,48.3835,48.2221,48.3266,347494.0
2023-12-20 10:50:00,50.91,50.96,50.88,50.91,229733.0,48.3361,48.3835,48.3076,48.3361,229733.0
2023-12-20 11:00:00,50.9,50.95,50.85,50.93,153575.0,48.3266,48.3741,48.2791,48.3551,153575.0
2023-12-20 11:10:00,50.93,51.0,50.89,50.91,184489.0,48.3551,48.4215,48.3171,48.3361,184489.0
2023-12-20 11:20:00,50.91,50.95,50.86,50.93,231646.0,48.3361,48.3741,48.2886,48.3551,231646.0
2023-12-20 11:30:00,50.94,50.99,50.86,50.96,414160.0,48.3646,48.412,48.2886,48.3835,414160.0
2023-12-20 11:40:00,50.96,50.97,50.9,50.92,103989.0,48.3835,48.393,48.3266,48.3456,103989.0
2023-12-20 11:50:00,50.91,50.99,50.91,50.97,128789.0,48.3361,48.412,48.3361,48.393,128789.0
2023-12-20 12:00:00,50.97,51.07,50.96,51.04,329394.0,48.393,48.488,48.3835,48.4595,329394.0
2023-12-20 12:10:00,51.05,51.09,51.03,51.05,183291.0,48.469,48.507,48.45,48.469,183291.0
2023-12-20 12:20:00,51.05,51.05,50.97,51.0,127119.0,48.469,48.469,48.393,48.4215,127119.0
2023-12-20 12:30:00,51.0,51.01,50.95,51.0,207862.0,48.4215,48.431,48.3741,48.4215,207862.0
2023-12-20 12:40:00,50.99,51.01,50.88,50.88,147887.0,48.412,48.431,48.3076,48.3076,147887.0
2023-12-20 12:50:00,50.88,50.89,50.81,50.82,171584.0,48.3076,48.3171,48.2411,48.2506,171584.0
2023-12-20 13:00:00,50.83,50.85,50.79,50.82,149425.0,48.2601,48.2791,48.2221,48.2506,149425.0
2023-12-20 13:10:00,50.82,50.85,50.75,50.78,126525.0,48.2506,48.2791,48.1842,48.2127,126525.0
2023-12-20 13:20:00,50.77,50.78,50.68,50.71,149698.0,48.2032,48.2127,48.1177,48.1462,149698.0
2023-12-20 13:30:00,50.71,50.79,50.7,50.75,197349.0,48.1462,48.2221,48.1367,48.1842,197349.0
2023-12-20 13:40:00,50.75,50.82,50.72,50.82,152821.0,48.1842,48.2506,48.1557,48.2506,152821.0
2023-12-20 13:50:00,50.82,50.82,50.7,50.72,157307.0,48.2506,48.2506,48.1367,48.1557,157307.0
2023-12-20 14:00:00,50.71,50.72,50.67,50.71,119871.0,48.1462,48.1557,48.1082,48.1462,119871.0
2023-12-20 14:10:00,50.71,50.83,50.7,50.73,242279.0,48.1462,48.2601,48.1367,48.1652,242279.0
2023-12-20 14:20:00,50.73,50.84,50.72,50.8,206961.0,48.1652,48.2696,48.1557,48.2316,206961.0
2023-12-20 14:30:00,50.8,50.81,50.55,50.57,294048.0,48.2316,48.2411,47.9943,48.0133,294048.0
2023-12-20 14:40:00,50.57,50.62,50.44,50.45,309579.0,48.0133,48.0607,47.8898,47.8993,309579.0
2023-12-20 14:50:00,50.45,50.48,50.15,50.22,447502.0,47.8993,47.9278,47.6145,47.681,447502.0
2023-12-20 15:00:00,50.22,50.24,49.87,49.98,479548.0,47.681,47.7,47.3487,47.4531,479548.0
2023-12-20 15:10:00,49.98,50.28,49.98,50.27,359933.0,47.4531,47.7379,47.4531,47.7284,359933.0
2023-12-20 15:20:00,50.27,50.31,50.11,50.13,579888.0,47.7284,47.7664,47.5765,47.5955,579888.0
2023-12-20 15:30:00,50.13,50.2,50.06,50.13,380492.0,47.5955,47.662,47.5291,47.5955,380492.0
2023-12-20 15:40:00,50.13,50.27,50.11,50.26,539091.0,47.5955,47.7284,47.5765,47.7189,539091.0
2023-12-20 15:50:00,50.27,50.31,50.04,50.08,1278610.0,47.7284,47.7664,47.5101,47.548,1278610.0
2023-12-21 09:30:00,50.41,50.52,50.36,50.49,422844.0,47.8614,47.9658,47.8139,47.9373,422844.0
2023-12-21 09:40:00,50.5,50.67,50.37,50.65,365272.0,47.9468,48.1082,47.8234,48.0892,365272.0
2023-12-21 09:50:00,50.65,50.66,50.43,50.55,396932.0,48.0892,48.0987,47.8803,47.9943,396932.0
2023-12-21 10:00:00,50.55,50.58,50.29,50.37,285349.0,47.9943,48.0228,47.7474,47.8234,285349.0
2023-12-21 10:10:00,50.36,50.55,50.33,50.52,221829.0,47.8139,47.9943,47.7854,47.9658,221829.0
2023-12-21 10:20:00,50.51,50.59,50.34,50.39,155110.0,47.9563,48.0323,47.7949,47.8424,155110.0
2023-12-21 10:30:00,50.4,50.49,50.33,50.35,190633.0,47.8519,47.9373,47.7854,47.8044,190633.0
2023-12-21 10:40:00,50.35,50.44,50.31,50.38,221709.0,47.8044,47.8898,47.7664,47.8329,221709.0
2023-12-21 10:50:00,50.38,50.46,50.34,50.46,165077.0,47.8329,47.9088,47.7949,47.9088,165077.0
2023-12-21 11:00:00,50.45,50.51,50.4,50.49,476751.0,47.8993,47.9563,47.8519,47.9373,476751.0
2023-12-21 11:10:00,50.5,50.52,50.38,50.43,642718.0,47.9468,47.9658,47.8329,47.8803,642718.0
2023-12-21 11:20:00,50.43,50.52,50.41,50.48,190679.0,47.8803,47.9658,47.8614,47.9278,190679.0
2023-12-21 11:30:00,50.48,50.49,50.39,50.44,277556.0,47.9278,47.9373,47.8424,47.8898,277556.0
2023-12-21 11:40:00,50.44,50.46,50.39,50.45,93843.0,47.8898,47.9088,47.8424,47.8993,93843.0
2023-12-21 11:50:00,50.45,50.45,50.23,50.25,168173.0,47.8993,47.8993,47.6905,47.7094,168173.0
2023-12-21 12:00:00,50.23,50.26,50.05,50.08,297846.0,47.6905,47.7189,47.5196,47.548,297846.0
2023-12-21 12:10:00,50.08,50.18,49.97,50.16,346491.0,47.548,47.643,47.4436,47.624,346491.0
2023-12-21 12:20:00,50.15,50.23,50.13,50.18,303107.0,47.6145,47.6905,47.5955,47.643,303107.0
2023-12-21 12:30:00,50.19,50.33,50.18,50.32,187594.0,47.6525,47.7854,47.643,47.7759,187594.0
2023-12-21 12:40:00,50.32,50.44,50.31,50.33,535632.0,47.7759,47.8898,47.7664,47.7854,535632.0
2023-12-21 12:50:00,50.34,50.36,50.25,50.3,228166.0,47.7949,47.8139,47.7094,47.7569,228166.0
2023-12-21 13:00:00,50.3,50.33,50.14,50.2,118139.0,47.7569,47.7854,47.605,47.662,118139.0
2023-12-21 13:10:00,50.2,50.25,50.12,50.13,72427.0,47.662,47.7094,47.586,47.5955,72427.0
2023-12-21 13:20:00,50.13,50.25,50.1,50.22,161823.0,47.5955,47.7094,47.567,47.681,161823.0
2023-12-21 13:30:00,50.22,50.27,50.18,50.19,147974.0,47.681,47.7284,47.643,47.6525,147974.0
2023-12-21 13:40:00,50.19,50.25,50.16,50.23,169860.0,47.6525,47.7094,47.624,47.6905,169860.0
2023-12-21 13:50:00,50.23,50.32,50.23,50.31,86927.0,47.6905,47.7759,47.6905,47.7664,86927.0
2023-12-21 14:00:00,50.31,50.33,50.23,50.25,80931.0,47.7664,47.7854,47.6905,47.7094,80931.0
2023-12-21 14:10:00,50.25,50.32,50.22,50.31,132187.0,47.7094,47.7759,47.681,47.7664,132187.0
2023-12-21 14:20:00,50.31,50.34,50.27,50.32,83040.0,47.7664,47.7949,47.7284,47.7759,83040.0
2023-12-21 14:30:00,50.33,50.34,50.29,50.33,98301.0,47.7854,47.7949,47.7474,47.7854,98301.0
2023-12-21 14:40:00,50.33,50.35,50.29,50.3,102060.0,47.7854,47.8044,47.7474,47.7569,102060.0
2023-12-21 14:50:00,50.31,50.35,50.22,50.28,107646.0,47.7664,47.8044,47.681,47.7379,107646.0
2023-12-21 15:00:00,50.27,50.31,50.19,50.23,113884.0,47.7284,47.7664,47.6525,47.6905,113884.0
2023-12-21 15:10:00,50.23,50.29,50.21,50.23,119354.0,47.6905,47.7474,47.6715,47.6905,119354.0
2023-12-21 15:20:00,50.23,50.36,50.2,50.36,172631.0,47.6905,47.8139,47.662,47.8139,172631.0
2023-12-21 15:30:00,50.37,50.39,50.32,50.36,201109.0,47.8234,47.8424,47.7759,47.8139,201109.0
2023-12-21 15:40:00,50.36,50.45,50.33,50.44,397354.0,47.8139,47.8993,47.7854,47.8898,397354.0
2023-12-21 15:50:00,50.43,50.62,50.43,50.59,1316652.0,47.8803,48.0607,47.8803,48.0323,1316652.0
2023-12-22 09:30:00,50.73,51.19,50.69,51.18,1420823.0,48.1652,48.6019,48.1272,48.5924,1420823.0
2023-12-22 09:40:00,51.19,51.23,51.09,51.18,377723.0,48.6019,48.6399,48.507,48.5924,377723.0
2023-12-22 09:50:00,51.18,51.25,51.11,51.15,314022.0,48.5924,48.6589,48.526,48.5639,314022.0
2023-12-22 10:00:00,51.16,51.26,51.15,51.24,360290.0,48.5734,48.6684,48.5639,48.6494,360290.0
2023-12-22 10:10:00,51.23,51.24,51.08,51.14,235965.0,48.6399,48.6494,48.4975,48.5544,235965.0
2023-12-22 10:20:00,51.15,51.21,51.08,51.18,352952.0,48.5639,48.6209,48.4975,48.5924,352952.0
2023-12-22 10:30:00,51.19,51.22,51.01,51.02,374458.0,48.6019,48.6304,48.431,48.4405,374458.0
2023-12-22 10:40:00,51.03,51.07,50.97,51.0,246407.0,48.45,48.488,48.393,48.4215,246407.0
2023-12-22 10:50:00,51.0,51.05,50.92,50.92,144452.0,48.4215,48.469,48.3456,48.3456,144452.0
2023-12-22 11:00:00,50.91,50.98,50.85,50.98,237554.0,48.3361,48.4025,48.2791,48.4025,237554.0
2023-12-22 11:10:00,50.98,51.06,50.96,51.01,252240.0,48.4025,48.4785,48.3835,48.431,252240.0
2023-12-22 11:20:00,51.0,51.01,50.92,50.95,252256.0,48.4215,48.431,48.3456,48.3741,252256.0
2023-12-22 11:30:00,50.95,51.01,50.93,50.98,189098.0,48.3741,48.431,48.3551,48.4025,189098.0
2023-12-22 11:40:00,50.98,50.99,50.94,50.96,114222.0,48.4025,48.412,48.3646,48.3835,114222.0
2023-12-22 11:50:00,50.96,51.01,50.94,50.95,149538.0,48.3835,48.431,48.3646,48.3741,149538.0
2023-12-22 12:00:00,50.95,51.08,50.94,50.97,294141.0,48.3741,48.4975,48.3646,48.393,294141.0
2023-12-22 12:10:00,50.96,51.01,50.92,51.01,115518.0,48.3835,48.431,48.3456,48.431,115518.0
2023-12-22 12:20:00,51.01,51.03,50.94,51.0,209749.0,48.431,48.45,48.3646,48.4215,209749.0
2023-12-22 12:30:00,51.0,51.02,50.93,50.98,103792.0,48.4215,48.4405,48.3551,48.4025,103792.0
2023-12-22 12:40:00,50.98,51.03,50.96,51.01,79926.0,48.4025,48.45,48.3835,48.431,79926.0
2023-12-22 12:50:00,51.0,51.08,50.99,51.07,134435.0,48.4215,48.4975,48.412,48.488,134435.0
2023-12-22 13:00:00,51.07,51.1,51.05,51.05,132581.0,48.488,48.5165,48.469,48.469,132581.0
2023-12-22 13:10:00,51.05,51.08,51.03,51.05,125255.0,48.469,48.4975,48.45,48.469,125255.0
2023-12-22 13:20:00,51.05,51.09,51.04,51.07,148673.0,48.469,48.507,48.4595,48.488,148673.0
2023-12-22 13:30:00,51.07,51.07,50.97,50.98,123900.0,48.488,48.488,48.393,48.4025,123900.0
2023-12-22 13:40:00,50.98,51.0,50.94,51.0,112840.0,48.4025,48.4215,48.3646,48.4215,112840.0
2023-12-22 13:50:00,51.0,51.0,50.91,50.92,121184.0,48.4215,48.4215,48.3361,48.3456,121184.0
2023-12-22 14:00:00,50.91,50.94,50.82,50.9,189216.0,48.3361,48.3646,48.2506,48.3266,189216.0
2023-12-22 14:10:00,50.89,50.93,50.78,50.82,197357.0,48.3171,48.3551,48.2127,48.2506,197357.0
2023-12-22 14:20:00,50.82,50.87,50.74,50.77,175186.0,48.2506,48.2981,48.1747,48.2032,175186.0
2023-12-22 14:30:00,50.77,50.88,50.72,50.82,282390.0,48.2032,48.3076,48.1557,48.2506,282390.0
2023-12-22 14:40:00,50.82,51.0,50.82,50.93,225931.0,48.2506,48.4215,48.2506,48.3551,225931.0
2023-12-22 14:50:00,50.93,50.97,50.91,50.97,128023.0,48.3551,48.393,48.3361,48.393,128023.0
2023-12-22 15:00:00,50.97,51.0,50.9,50.91,103467.0,48.393,48.4215,48.3266,48.3361,103467.0
2023-12-22 15:10:00,50.91,50.97,50.89,50.93,252350.0,48.3361,48.393,48.3171,48.3551,252350.0
2023-12-22 15:20:00,50.93,50.96,50.89,50.95,155553.0,48.3551,48.3835,48.3171,48.3741,155553.0
2023-12-22 15:30:00,50.95,50.97,50.89,50.93,164929.0,48.3741,48.393,48.3171,48.3551,164929.0
2023-12-22 15:40:00,50.93,50.94,50.81,50.82,260697.0,48.3551,48.3646,48.2411,48.2506,260697.0
2023-12-22 15:50:00,50.82,50.9,50.81,50.86,616168.0,48.2506,48.3266,48.2411,48.2886,616168.0
2023-12-26 09:30:00,50.88,51.14,50.79,51.04,425429.0,48.3076,48.5544,48.2221,48.4595,425429.0
2023-12-26 09:40:00,51.03,51.14,51.0,51.1,274671.0,48.45,48.5544,48.4215,48.5165,274671.0
2023-12-26 09:50:00,51.1,51.19,51.05,51.16,215805.0,48.5165,48.6019,48.469,48.5734,215805.0
2023-12-26 10:00:00,51.16,51.35,51.12,51.32,319925.0,48.5734,48.7538,48.5355,48.7253,319925.0
2023-12-26 10:10:00,51.32,51.4,51.29,51.32,205649.0,48.7253,48.8013,48.6969,48.7253,205649.0
2023-12-26 10:20:00,51.33,51.39,51.29,51.38,253298.0,48.7348,48.7918,48.6969,48.7823,253298.0
2023-12-26 10:30:00,51.38,51.44,51.32,51.37,301222.0,48.7823,48.8393,48.7253,48.7728,301222.0
2023-12-26 10:40:00,51.37,51.38,51.26,51.27,197378.0,48.7728,48.7823,48.6684,48.6779,197378.0
2023-12-26 10:50:00,51.27,51.3,51.25,51.26,136005.0,48.6779,48.7064,48.6589,48.6684,136005.0
2023-12-26 11:00:00,51.25,51.3,51.24,51.27,139479.0,48.6589,48.7064,48.6494,48.6779,139479.0
2023-12-26 11:10:00,51.26,51.3,51.24,51.26,238566.0,48.6684,48.7064,48.6494,48.6684,238566.0
2023-12-26 11:20:00,51.26,51.32,51.21,51.25,228128.0,48.6684,48.7253,48.6209,48.6589,228128.0
2023-12-26 11:30:00,51.25,51.3,51.24,51.26,109199.0,48.6589,48.7064,48.6494,48.6684,109199.0
2023-12-26 11:40:00,51.25,51.32,51.25,51.29,74920.0,48.6589,48.7253,48.6589,48.6969,74920.0
2023-12-26 11:50:00,51.29,51.36,51.26,51.34,282067.0,48.6969,48.7633,48.6684,48.7443,282067.0
2023-12-26 12:00:00,51.33,51.38,51.33,51.36,104245.0,48.7348,48.7823,48.7348,48.7633,104245.0
2023-12-26 12:10:00,51.37,51.37,51.33,51.36,138128.0,48.7728,48.7728,48.7348,48.7633,138128.0
2023-12-26 12:20:00,51.36,51.38,51.34,51.34,106736.0,48.7633,48.7823,48.7443,48.7443,106736.0
2023-12-26 12:30:00,51.35,51.4,51.34,51.36,106407.0,48.7538,48.8013,48.7443,48.7633,106407.0
2023-12-26 12:40:00,51.35,51.38,51.33,51.37,68672.0,48.7538,48.7823,48.7348,48.7728,68672.0
2023-12-26 12:50:00,51.36,51.42,51.35,51.37,112792.0,48.7633,48.8203,48.7538,48.7728,112792.0
2023-12-26 13:00:00,51.37,51.43,51.36,51.43,84957.0,48.7728,48.8298,48.7633,48.8298,84957.0
2023-12-26 13:10:00,51.43,51.5,51.42,51.46,167832.0,48.8298,48.8962,48.8203,48.8583,167832.0
2023-12-26 13:20:00,51.45,51.48,51.43,51.44,83556.0,48.8488,48.8773,48.8298,48.8393,83556.0
2023-12-26 13:30:00,51.44,51.48,51.43,51.48,76483.0,48.8393,48.8773,48.8298,48.8773,76483.0
2023-12-26 13:40:00,51.47,51.48,51.43,51.47,66719.0,48.8678,48.8773,48.8298,48.8678,66719.0
2023-12-26 13:50:00,51.47,51.49,51.43,51.44,69305.0,48.8678,48.8868,48.8298,48.8393,69305.0
2023-12-26 14:00:00,51.45,51.48,51.44,51.46,68662.0,48.8488,48.8773,48.8393,48.8583,68662.0
2023-12-26 14:10:00,51.45,51.51,51.44,51.49,219283.0,48.8488,48.9057,48.8393,48.8868,219283.0
2023-12-26 14:20:00,51.49,51.49,51.41,51.42,97024.0,48.8868,48.8868,48.8108,48.8203,97024.0
2023-12-26 14:30:00,51.41,51.46,51.41,51.44,108110.0,48.8108,48.8583,48.8108,48.8393,108110.0
2023-12-26 14:40:00,51.43,51.44,51.33,51.38,126461.0,48.8298,48.8393,48.7348,48.7823,126461.0
2023-12-26 14:50:00,51.38,51.39,51.35,51.36,69036.0,48.7823,48.7918,48.7538,48.7633,69036.0
2023-12-26 15:00:00,51.36,51.41,51.34,51.37,116688.0,48.7633,48.8108,48.7443,48.7728,116688.0
2023-12-26 15:10:00,51.38,51.42,51.37,51.39,88514.0,48.7823,48.8203,48.7728,48.7918,88514.0
2023-12-26 15:20:00,51.4,51.46,51.38,51.44,140837.0,48.8013,48.8583,48.7823,48.8393,140837.0
2023-12-26 15:30:00,51.44,51.53,51.42,51.48,265494.0,48.8393,48.9247,48.8203,48.8773,265494.0
2023-12-26 15:40:00,51.48,51.48,51.39,51.4,264612.0,48.8773,48.8773,48.7918,48.8013,264612.0
2023-12-26 15:50:00,51.39,51.39,51.31,51.34,801986.0,48.7918,48.7918,48.7159,48.7443,801986.0
2023-12-27 09:30:00,51.14,51.38,50.93,51.29,498766.0,48.5544,48.7823,48.3551,48.6969,498766.0
2023-12-27 09:40:00,51.3,51.4,51.27,51.31,229555.0,48.7064,48.8013,48.6779,48.7159,229555.0
2023-12-27 09:50:00,51.32,51.33,51.23,51.24,130289.0,48.7253,48.7348,48.6399,48.6494,130289.0
2023-12-27 10:00:00,51.25,51.45,51.25,51.43,210996.0,48.6589,48.8488,48.6589,48.8298,210996.0
2023-12-27 10:10:00,51.43,51.52,51.36,51.48,288405.0,48.8298,48.9152,48.7633,48.8773,288405.0
2023-12-27 10:20:00,51.48,51.55,51.45,51.48,243163.0,48.8773,48.9437,48.8488,48.8773,243163.0
2023-12-27 10:30:00,51.48,51.51,51.4,51.44,337345.0,48.8773,48.9057,48.8013,48.8393,337345.0
2023-12-27 10:40:00,51.44,51.44,51.35,51.36,96067.0,48.8393,48.8393,48.7538,48.7633,96067.0
2023-12-27 10:50:00,51.35,51.4,51.33,51.34,113066.0,48.7538,48.8013,48.7348,48.7443,113066.0
2023-12-27 11:00:00,51.33,51.36,51.29,51.31,238275.0,48.7348,48.7633,48.6969,48.7159,238275.0
2023-12-27 11:10:00,51.31,51.41,51.29,51.41,137226.0,48.7159,48.8108,48.6969,48.8108,137226.0
2023-12-27 11:20:00,51.41,51.45,51.39,51.4,189968.0,48.8108,48.8488,48.7918,48.8013,189968.0
2023-12-27 11:30:00,51.4,51.45,51.38,51.45,89411.0,48.8013,48.8488,48.7823,48.8488,89411.0
2023-12-27 11:40:00,51.45,51.48,51.42,51.44,68292.0,48.8488,48.8773,48.8203,48.8393,68292.0
2023-12-27 11:50:00,51.44,51.49,51.43,51.46,70266.0,48.8393,48.8868,48.8298,48.8583,70266.0
2023-12-27 12:00:00,51.46,51.5,51.44,51.5,75648.0,48.8583,48.8962,48.8393,48.8962,75648.0
2023-12-27 12:10:00,51.5,51.52,51.46,51.48,102491.0,48.8962,48.9152,48.8583,48.8773,102491.0
2023-12-27 12:20:00,51.48,51.5,51.46,51.49,86938.0,48.8773,48.8962,48.8583,48.8868,86938.0
2023-12-27 12:30:00,51.48,51.5,51.44,51.47,99177.0,48.8773,48.8962,48.8393,48.8678,99177.0
2023-12-27 12:40:00,51.46,51.47,51.42,51.45,107739.0,48.8583,48.8678,48.8203,48.8488,107739.0
2023-12-27 12:50:00,51.45,51.47,51.43,51.44,65808.0,48.8488,48.8678,48.8298,48.8393,65808.0
2023-12-27 13:00:00,51.44,51.55,51.44,51.54,331100.0,48.8393,48.9437,48.8393,48.9342,331100.0
2023-12-27 13:10:00,51.55,51.58,51.51,51.54,230986.0,48.9437,48.9722,48.9057,48.9342,230986.0
2023-12-27 13:20:00,51.54,51.55,51.5,51.52,80268.0,48.9342,48.9437,48.8962,48.9152,80268.0
2023-12-27 13:30:00,51.52,51.53,51.43,51.46,216147.0,48.9152,48.9247,48.8298,48.8583,216147.0
2023-12-27 13:40:00,51.46,51.5,51.41,51.47,133415.0,48.8583,48.8962,48.8108,48.8678,133415.0
2023-12-27 13:50:00,51.48,51.51,51.36,51.43,372860.0,48.8773,48.9057,48.7633,48.8298,372860.0
2023-12-27 14:00:00,51.42,51.42,51.31,51.39,486161.0,48.8203,48.8203,48.7159,48.7918,486161.0
2023-12-27 14:10:00,51.38,51.41,51.35,51.41,173699.0,48.7823,48.8108,48.7538,48.8108,173699.0
2023-12-27 14:20:00,51.41,51.43,51.37,51.41,158518.0,48.8108,48.8298,48.7728,48.8108,158518.0
2023-12-27 14:30:00,51.41,51.43,51.39,51.43,77745.0,48.8108,48.8298,48.7918,48.8298,77745.0
2023-12-27 14:40:00,51.42,51.43,51.39,51.43,80299.0,48.8203,48.8298,48.7918,48.8298,80299.0
2023-12-27 14:50:00,51.42,51.47,51.39,51.47,54212.0,48.8203,48.8678,48.7918,48.8678,54212.0
2023-12-27 15:00:00,51.47,51.48,51.41,51.44,190011.0,48.8678,48.8773,48.8108,48.8393,190011.0
2023-12-27 15:10:00,51.44,51.48,51.42,51.43,138826.0,48.8393,48.8773,48.8203,48.8298,138826.0
2023-12-27 15:20:00,51.43,51.46,51.37,51.41,168857.0,48.8298,48.8583,48.7728,48.8108,168857.0
2023-12-27 15:30:00,51.41,51.47,51.4,51.45,108810.0,48.8108,48.8678,48.8013,48.8488,108810.0
2023-12-27 15:40:00,51.44,51.46,51.37,51.38,301565.0,48.8393,48.8583,48.7728,48.7823,301565.0
2023-12-27 15:50:00,51.39,51.47,51.34,51.46,1016428.0,48.7918,48.8678,48.7443,48.8583,1016428.0
2023-12-28 09:30:00,51.4,51.78,51.4,51.78,700686.0,48.8013,49.1621,48.8013,49.1621,700686.0
2023-12-28 09:40:00,51.78,51.8,51.5,51.59,224963.0,49.1621,49.1811,48.8962,48.9817,224963.0
2023-12-28 09:50:00,51.6,51.67,51.54,51.6,257214.0,48.9912,49.0577,48.9342,48.9912,257214.0
2023-12-28 10:00:00,51.6,51.6,51.52,51.55,107681.0,48.9912,48.9912,48.9152,48.9437,107681.0
2023-12-28 10:10:00,51.55,51.56,51.46,51.53,146020.0,48.9437,48.9532,48.8583,48.9247,146020.0
2023-12-28 10:20:00,51.52,51.62,51.52,51.56,336449.0,48.9152,49.0102,48.9152,48.9532,336449.0
2023-12-28 10:30:00,51.57,51.68,51.53,51.67,170594.0,48.9627,49.0671,48.9247,49.0577,170594.0
2023-12-28 10:40:00,51.66,51.69,51.56,51.62,128885.0,49.0482,49.0766,48.9532,49.0102,128885.0
2023-12-28 10:50:00,51.62,51.62,51.53,51.54,116217.0,49.0102,49.0102,48.9247,48.9342,116217.0
2023-12-28 11:00:00,51.54,51.57,51.5,51.55,79627.0,48.9342,48.9627,48.8962,48.9437,79627.0
2023-12-28 11:10:00,51.55,51.58,51.5,51.52,99812.0,48.9437,48.9722,48.8962,48.9152,99812.0
2023-12-28 11:20:00,51.52,51.58,51.5,51.56,105132.0,48.9152,48.9722,48.8962,48.9532,105132.0
2023-12-28 11:30:00,51.57,51.59,51.51,51.51,257881.0,48.9627,48.9817,48.9057,48.9057,257881.0
2023-12-28 11:40:00,51.52,51.56,51.47,51.53,200295.0,48.9152,48.9532,48.8678,48.9247,200295.0
2023-12-28 11:50:00,51.52,51.56,51.51,51.52,57938.0,48.9152,48.9532,48.9057,48.9152,57938.0
2023-12-28 12:00:00,51.53,51.62,51.52,51.6,262624.0,48.9247,49.0102,48.9152,48.9912,262624.0
2023-12-28 12:10:00,51.6,51.6,51.51,51.59,157820.0,48.9912,48.9912,48.9057,48.9817,157820.0
2023-12-28 12:20:00,51.58,51.67,51.57,51.62,215286.0,48.9722,49.0577,48.9627,49.0102,215286.0
2023-12-28 12:30:00,51.62,51.67,51.6,51.66,115305.0,49.0102,49.0577,48.9912,49.0482,115305.0
2023-12-28 12:40:00,51.66,51.67,51.6,51.61,108119.0,49.0482,49.0577,48.9912,49.0007,108119.0
2023-12-28 12:50:00,51.6,51.62,51.57,51.6,131219.0,48.9912,49.0102,48.9627,48.9912,131219.0
2023-12-28 13:00:00,51.6,51.62,51.53,51.6,315088.0,48.9912,49.0102,48.9247,48.9912,315088.0
2023-12-28 13:10:00,51.6,51.65,51.56,51.65,128808.0,48.9912,49.0387,48.9532,49.0387,128808.0
2023-12-28 13:20:00,51.64,51.67,51.62,51.64,123865.0,49.0292,49.0577,49.0102,49.0292,123865.0
2023-12-28 13:30:00,51.64,51.69,51.63,51.63,146178.0,49.0292,49.0766,49.0197,49.0197,146178.0
2023-12-28 13:40:00,51.63,51.64,51.57,51.58,66986.0,49.0197,49.0292,48.9627,48.9722,66986.0
2023-12-28 13:50:00,51.59,51.62,51.58,51.62,43893.0,48.9817,49.0102,48.9722,49.0102,43893.0
2023-12-28 14:00:00,51.61,51.64,51.59,51.64,86142.0,49.0007,49.0292,48.9817,49.0292,86142.0
2023-12-28 14:10:00,51.64,51.65,51.58,51.59,102390.0,49.0292,49.0387,48.9722,48.9817,102390.0
2023-12-28 14:20:00,51.59,51.61,51.57,51.59,60173.0,48.9817,49.0007,48.9627,48.9817,60173.0
2023-12-28 14:30:00,51.59,51.63,51.55,51.58,128969.0,48.9817,49.0197,48.9437,48.9722,128969.0
2023-12-28 14:40:00,51.59,51.6,51.53,51.6,154163.0,48.9817,48.9912,48.9247,48.9912,154163.0
2023-12-28 14:50:00,51.59,51.6,51.54,51.56,91291.0,48.9817,48.9912,48.9342,48.9532,91291.0
2023-12-28 15:00:00,51.55,51.59,51.55,51.56,112086.0,48.9437,48.9817,48.9437,48.9532,112086.0
2023-12-28 15:10:00,51.56,51.57,51.49,51.55,163650.0,48.9532,48.9627,48.8868,48.9437,163650.0
2023-12-28 15:20:00,51.55,51.61,51.55,51.61,124723.0,48.9437,49.0007,48.9437,49.0007,124723.0
2023-12-28 15:30:00,51.61,51.63,51.59,51.63,208100.0,49.0007,49.0197,48.9817,49.0197,208100.0
2023-12-28 15:40:00,51.63,51.65,51.57,51.61,235424.0,49.0197,49.0387,48.9627,49.0007,235424.0
2023-12-28 15:50:00,51.6,51.63,51.45,51.54,1170988.0,48.9912,49.0197,48.8488,48.9342,1170988.0
2023-12-29 09:30:00,51.56,51.61,51.47,51.53,408100.0,48.9532,49.0007,48.8678,48.9247,408100.0
2023-12-29 09:40:00,51.52,51.54,51.41,51.47,477931.0,48.9152,48.9342,48.8108,48.8678,477931.0
2023-12-29 09:50:00,51.47,51.5,51.38,51.47,367931.0,48.8678,48.8962,48.7823,48.8678,367931.0
2023-12-29 10:00:00,51.47,51.54,51.47,51.48,182030.0,48.8678,48.9342,48.8678,48.8773,182030.0
2023-12-29 10:10:00,51.48,51.56,51.42,51.52,257514.0,48.8773,48.9532,48.8203,48.9152,257514.0
2023-12-29 10:20:00,51.53,51.53,51.44,51.48,183924.0,48.9247,48.9247,48.8393,48.8773,183924.0
2023-12-29 10:30:00,51.49,51.53,51.47,51.51,187541.0,48.8868,48.9247,48.8678,48.9057,187541.0
2023-12-29 10:40:00,51.51,51.53,51.39,51.47,446531.0,48.9057,48.9247,48.7918,48.8678,446531.0
2023-12-29 10:50:00,51.48,51.49,51.37,51.41,126330.0,48.8773,48.8868,48.7728,48.8108,126330.0
2023-12-29 11:00:00,51.41,51.48,51.36,51.38,182715.0,48.8108,48.8773,48.7633,48.7823,182715.0
2023-12-29 11:10:00,51.38,51.39,51.21,51.3,296081.0,48.7823,48.7918,48.6209,48.7064,296081.0
2023-12-29 11:20:00,51.3,51.33,51.25,51.29,177893.0,48.7064,48.7348,48.6589,48.6969,177893.0
2023-12-29 11:30:00,51.29,51.34,51.25,51.33,169324.0,48.6969,48.7443,48.6589,48.7348,169324.0
2023-12-29 11:40:00,51.33,51.34,51.28,51.3,118199.0,48.7348,48.7443,48.6874,48.7064,118199.0
2023-12-29 11:50:00,51.3,51.33,51.25,51.3,80443.0,48.7064,48.7348,48.6589,48.7064,80443.0
2023-12-29 12:00:00,51.3,51.36,51.26,51.3,105906.0,48.7064,48.7633,48.6684,48.7064,105906.0
2023-12-29 12:10:00,51.3,51.33,51.26,51.3,162480.0,48.7064,48.7348,48.6684,48.7064,162480.0
2023-12-29 12:20:00,51.31,51.33,51.26,51.28,117309.0,48.7159,48.7348,48.6684,48.6874,117309.0
2023-12-29 12:30:00,51.27,51.33,51.23,51.32,133935.0,48.6779,48.7348,48.6399,48.7253,133935.0
2023-12-29 12:40:00,51.32,51.33,51.25,51.27,165769.0,48.7253,48.7348,48.6589,48.6779,165769.0
2023-12-29 12:50:00,51.28,51.36,51.27,51.33,203761.0,48.6874,48.7633,48.6779,48.7348,203761.0
2023-12-29 13:00:00,51.33,51.33,51.27,51.3,107443.0,48.7348,48.7348,48.6779,48.7064,107443.0
2023-12-29 13:10:00,51.3,51.4,51.29,51.34,144493.0,48.7064,48.8013,48.6969,48.7443,144493.0
2023-12-29 13:20:00,51.34,51.37,51.31,51.35,98283.0,48.7443,48.7728,48.7159,48.7538,98283.0
2023-12-29 13:30:00,51.35,51.39,51.34,51.39,79057.0,48.7538,48.7918,48.7443,48.7918,79057.0
2023-12-29 13:40:00,51.39,51.46,51.37,51.45,169615.0,48.7918,48.8583,48.7728,48.8488,169615.0
2023-12-29 13:50:00,51.46,51.49,51.42,51.47,183763.0,48.8583,48.8868,48.8203,48.8678,183763.0
2023-12-29 14:00:00,51.47,51.49,51.43,51.44,136388.0,48.8678,48.8868,48.8298,48.8393,136388.0
2023-12-29 14:10:00,51.43,51.48,51.41,51.47,179619.0,48.8298,48.8773,48.8108,48.8678,179619.0
2023-12-29 14:20:00,51.47,51.52,51.44,51.46,401238.0,48.8678,48.9152,48.8393,48.8583,401238.0
2023-12-29 14:30:00,51.46,51.51,51.42,51.49,292865.0,48.8583,48.9057,48.8203,48.8868,292865.0
2023-12-29 14:40:00,51.49,51.5,51.45,51.48,158997.0,48.8868,48.8962,48.8488,48.8773,158997.0
2023-12-29 14:50:00,51.49,51.51,51.48,51.5,86594.0,48.8868,48.9057,48.8773,48.8962,86594.0
2023-12-29 15:00:00,51.51,51.55,51.48,51.52,142233.0,48.9057,48.9437,48.8773,48.9152,142233.0
2023-12-29 15:10:00,51.53,51.57,51.5,51.53,172529.0,48.9247,48.9627,48.8962,48.9247,172529.0
2023-12-29 15:20:00,51.54,51.56,51.5,51.55,169770.0,48.9342,48.9532,48.8962,48.9437,169770.0
2023-12-29 15:30:00,51.55,51.56,51.5,51.54,191229.0,48.9437,48.9532,48.8962,48.9342,191229.0
2023-12-29 15:40:00,51.54,51.56,51.45,51.48,259004.0,48.9342,48.9532,48.8488,48.8773,259004.0
2023-12-29 15:50:00,51.49,51.53,51.38,51.46,1281628.0,48.8868,48.9247,48.7823,48.8583,1281628.0
2024-01-02 09:30:00,51.3,51.73,51.19,51.57,830525.0,48.7064,49.1146,48.6019,48.9627,830525.0
2024-01-02 09:40:00,51.57,51.73,51.52,51.64,463468.0,48.9627,49.1146,48.9152,49.0292,463468.0
2024-01-02 09:50:00,51.64,51.84,51.63,51.75,647746.0,49.0292,49.2191,49.0197,49.1336,647746.0
2024-01-02 10:00:00,51.75,51.93,51.73,51.89,541173.0,49.1336,49.3045,49.1146,49.2665,541173.0
2024-01-02 10:10:00,51.88,51.99,51.76,51.96,342308.0,49.257,49.3615,49.1431,49.333,342308.0
2024-01-02 10:20:00,51.96,52.08,51.89,51.91,616878.0,49.333,49.4469,49.2665,49.2855,616878.0
2024-01-02 10:30:00,51.91,51.98,51.84,51.97,291799.0,49.2855,49.352,49.2191,49.3425,291799.0
2024-01-02 10:40:00,51.97,52.13,51.93,52.13,723387.0,49.3425,49.4944,49.3045,49.4944,723387.0
2024-01-02 10:50:00,52.12,52.2,52.02,52.05,397355.0,49.4849,49.5609,49.39,49.4184,397355.0
2024-01-02 11:00:00,52.04,52.14,52.01,52.07,510703.0,49.4089,49.5039,49.3805,49.4374,510703.0
2024-01-02 11:10:00,52.07,52.23,52.06,52.15,499920.0,49.4374,49.5893,49.4279,49.5134,499920.0
2024-01-02 11:20:00,52.16,52.29,52.14,52.16,401858.0,49.5229,49.6463,49.5039,49.5229,401858.0
2024-01-02 11:30:00,52.15,52.42,52.14,52.41,924638.0,49.5134,49.7697,49.5039,49.7602,924638.0
2024-01-02 11:40:00,52.41,52.74,52.4,52.73,1002411.0,49.7602,50.0736,49.7507,50.0641,1002411.0
2024-01-02 11:50:00,52.73,52.75,52.57,52.62,359554.0,50.0641,50.0831,49.9122,49.9596,359554.0
2024-01-02 12:00:00,52.63,52.63,52.53,52.6,385871.0,49.9691,49.9691,49.8742,49.9406,385871.0
2024-01-02 12:10:00,52.59,52.73,52.54,52.67,514845.0,49.9311,50.0641,49.8837,50.0071,514845.0
2024-01-02 12:20:00,52.67,52.77,52.62,52.73,326327.0,50.0071,50.102,49.9596,50.0641,326327.0
2024-01-02 12:30:00,52.73,52.79,52.7,52.76,195816.0,50.0641,50.121,50.0356,50.0925,195816.0
2024-01-02 12:40:00,52.78,52.86,52.74,52.86,576281.0,50.1115,50.1875,50.0736,50.1875,576281.0
2024-01-02 12:50:00,52.86,52.99,52.77,52.97,511466.0,50.1875,50.3109,50.102,50.2919,511466.0
2024-01-02 13:00:00,52.98,53.01,52.85,52.85,589672.0,50.3014,50.3299,50.178,50.178,589672.0
2024-01-02 13:10:00,52.86,52.9,52.81,52.87,322622.0,50.1875,50.2255,50.14,50.197,322622.0
2024-01-02 13:20:00,52.87,53.04,52.86,52.97,252681.0,50.197,50.3584,50.1875,50.2919,252681.0
2024-01-02 13:30:00,52.98,53.11,52.92,53.07,445866.0,50.3014,50.4248,50.2445,50.3869,445866.0
2024-01-02 13:40:00,53.07,53.15,53.05,53.08,337887.0,50.3869,50.4628,50.3679,50.3964,337887.0
2024-01-02 13:50:00,53.08,53.08,52.96,52.97,345239.0,50.3964,50.3964,50.2824,50.2919,345239.0
2024-01-02 14:00:00,52.97,52.98,52.88,52.92,213955.0,50.2919,50.3014,50.2065,50.2445,213955.0
2024-01-02 14:10:00,52.91,52.97,52.73,52.73,663050.0,50.235,50.2919,50.0641,50.0641,663050.0
2024-01-02 14:20:00,52.73,52.76,52.66,52.71,261389.0,50.0641,50.0925,49.9976,50.0451,261389.0
2024-01-02 14:30:00,52.7,52.74,52.64,52.69,285876.0,50.0356,50.0736,49.9786,50.0261,285876.0
2024-01-02 14:40:00,52.68,52.81,52.67,52.77,397448.0,50.0166,50.14,50.0071,50.102,397448.0
2024-01-02 14:50:00,52.77,52.79,52.62,52.62,266517.0,50.102,50.121,49.9596,49.9596,266517.0
2024-01-02 15:00:00,52.63,52.71,52.6,52.68,281888.0,49.9691,50.0451,49.9406,50.0166,281888.0
2024-01-02 15:10:00,52.68,52.73,52.66,52.7,254661.0,50.0166,50.0641,49.9976,50.0356,254661.0
2024-01-02 15:20:00,52.7,52.76,52.66,52.74,393478.0,50.0356,50.0925,49.9976,50.0736,393478.0
2024-01-02 15:30:00,52.74,52.84,52.7,52.79,595254.0,50.0736,50.1685,50.0356,50.121,595254.0
2024-01-02 15:40:00,52.8,52.9,52.78,52.87,784251.0,50.1305,50.2255,50.1115,50.197,784251.0
2024-01-02 15:50:00,52.87,53.1,52.83,53.05,1779040.0,50.197,50.4154,50.159,50.3679,1779040.0
2024-01-03 09:30:00,53.25,53.25,52.54,52.58,1271081.0,50.5578,50.5578,49.8837,49.9216,1271081.0
2024-01-03 09:40:00,52.57,52.71,52.23,52.39,862081.0,49.9122,50.0451,49.5893,49.7413,862081.0
2024-01-03 09:50:00,52.39,52.64,52.35,52.49,625673.0,49.7413,49.9786,49.7033,49.8362,625673.0
2024-01-03 10:00:00,52.48,52.86,52.45,52.84,723417.0,49.8267,50.1875,49.7982,50.1685,723417.0
2024-01-03 10:10:00,52.84,53.03,52.8,52.88,1131600.0,50.1685,50.3489,50.1305,50.2065,1131600.0
2024-01-03 10:20:00,52.89,52.89,52.57,52.68,604057.0,50.216,50.216,49.9122,50.0166,604057.0
2024-01-03 10:30:00,52.67,53.0,52.67,52.95,645900.0,50.0071,50.3204,50.0071,50.2729,645900.0
2024-01-03 10:40:00,52.94,52.96,52.66,52.89,547851.0,50.2634,50.2824,49.9976,50.216,547851.0
2024-01-03 10:50:00,52.89,53.02,52.8,52.98,518071.0,50.216,50.3394,50.1305,50.3014,518071.0
2024-01-03 11:00:00,52.98,53.21,52.97,53.21,569108.0,50.3014,50.5198,50.2919,50.5198,569108.0
2024-01-03 11:10:00,53.22,53.34,53.17,53.27,625227.0,50.5293,50.6432,50.4818,50.5768,625227.0
2024-01-03 11:20:00,53.28,53.34,53.17,53.26,606445.0,50.5863,50.6432,50.4818,50.5673,606445.0
2024-01-03 11:30:00,53.26,53.37,53.24,53.35,420697.0,50.5673,50.6717,50.5483,50.6527,420697.0
2024-01-03 11:40:00,53.35,53.35,53.18,53.35,364251.0,50.6527,50.6527,50.4913,50.6527,364251.0
2024-01-03 11:50:00,53.35,53.48,53.27,53.28,453493.0,50.6527,50.7761,50.5768,50.5863,453493.0
2024-01-03 12:00:00,53.28,53.5,53.27,53.43,544776.0,50.5863,50.7951,50.5768,50.7287,544776.0
2024-01-03 12:10:00,53.42,53.45,53.29,53.44,595524.0,50.7192,50.7477,50.5957,50.7382,595524.0
2024-01-03 12:20:00,53.44,53.52,53.38,53.52,458019.0,50.7382,50.8141,50.6812,50.8141,458019.0
2024-01-03 12:30:00,53.52,53.69,53.44,53.69,465366.0,50.8141,50.9755,50.7382,50.9755,465366.0
2024-01-03 12:40:00,53.68,53.85,53.68,53.81,766120.0,50.966,51.1274,50.966,51.0895,766120.0
2024-01-03 12:50:00,53.8,54.09,53.79,54.09,860039.0,51.08,51.3553,51.0705,51.3553,860039.0
2024-01-03 13:00:00,54.08,54.24,53.94,54.01,942002.0,51.3458,51.4977,51.2129,51.2793,942002.0
2024-01-03 13:10:00,54.02,54.28,53.99,54.25,798540.0,51.2888,51.5357,51.2604,51.5072,798540.0
2024-01-03 13:20:00,54.26,54.37,54.1,54.11,555653.0,51.5167,51.6211,51.3648,51.3743,555653.0
2024-01-03 13:30:00,54.11,54.13,53.96,54.04,521062.0,51.3743,51.3933,51.2319,51.3078,521062.0
2024-01-03 13:40:00,54.04,54.19,54.03,54.18,396750.0,51.3078,51.4502,51.2983,51.4408,396750.0
2024-01-03 13:50:00,54.18,54.24,54.13,54.17,385693.0,51.4408,51.4977,51.3933,51.4313,385693.0
2024-01-03 14:00:00,54.17,54.27,53.89,53.92,582385.0,51.4313,51.5262,51.1654,51.1939,582385.0
2024-01-03 14:10:00,53.92,54.12,53.9,54.09,376244.0,51.1939,51.3838,51.1749,51.3553,376244.0
2024-01-03 14:20:00,54.09,54.24,54.02,54.23,372865.0,51.3553,51.4977,51.2888,51.4882,372865.0
2024-01-03 14:30:00,54.22,54.26,54.08,54.09,351888.0,51.4787,51.5167,51.3458,51.3553,351888.0
2024-01-03 14:40:00,54.09,54.2,54.03,54.13,326636.0,51.3553,51.4597,51.2983,51.3933,326636.0
2024-01-03 14:50:00,54.13,54.14,53.97,53.99,225340.0,51.3933,51.4028,51.2414,51.2604,225340.0
2024-01-03 15:00:00,53.98,54.0,53.87,53.95,509848.0,51.2509,51.2699,51.1464,51.2224,509848.0
2024-01-03 15:10:00,53.94,54.02,53.89,53.99,504952.0,51.2129,51.2888,51.1654,51.2604,504952.0
2024-01-03 15:20:00,53.99,54.08,53.92,53.92,561741.0,51.2604,51.3458,51.1939,51.1939,561741.0
2024-01-03 15:30:00,53.93,54.08,53.9,53.94,571624.0,51.2034,51.3458,51.1749,51.2129,571624.0
2024-01-03 15:40:00,53.94,53.94,53.6,53.62,1055891.0,51.2129,51.2129,50.8901,50.9091,1055891.0
2024-01-03 15:50:00,53.61,53.67,53.56,53.64,1868762.0,50.8996,50.9565,50.8521,50.9281,1868762.0
2024-01-04 09:30:00,53.92,54.52,53.88,54.4,1328592.0,51.1939,51.7636,51.1559,51.6496,1328592.0
2024-01-04 09:40:00,54.4,54.54,54.23,54.36,583048.0,51.6496,51.7826,51.4882,51.6117,583048.0
2024-01-04 09:50:00,54.36,54.69,54.34,54.68,1038036.0,51.6117,51.925,51.5927,51.9155,1038036.0
2024-01-04 10:00:00,54.67,54.75,54.25,54.36,1126733.0,51.906,51.9819,51.5072,51.6117,1126733.0
2024-01-04 10:10:00,54.36,54.42,54.25,54.35,632268.0,51.6117,51.6686,51.5072,51.6022,632268.0
2024-01-04 10:20:00,54.35,54.46,54.27,54.44,391680.0,51.6022,51.7066,51.5262,51.6876,391680.0
2024-01-04 10:30:00,54.44,54.6,54.36,54.54,349882.0,51.6876,51.8395,51.6117,51.7826,349882.0
2024-01-04 10:40:00,54.55,54.58,54.46,54.51,419619.0,51.792,51.8205,51.7066,51.7541,419619.0
2024-01-04 10:50:00,54.5,54.6,54.44,54.48,318642.0,51.7446,51.8395,51.6876,51.7256,318642.0
2024-01-04 11:00:00,54.48,54.59,54.46,54.57,276361.0,51.7256,51.83,51.7066,51.811,276361.0
2024-01-04 11:10:00,54.57,54.66,54.55,54.55,332858.0,51.811,51.8965,51.792,51.792,332858.0
2024-01-04 11:20:00,54.55,54.64,54.54,54.64,277758.0,51.792,51.8775,51.7826,51.8775,277758.0
2024-01-04 11:30:00,54.64,54.69,54.6,54.63,470321.0,51.8775,51.925,51.8395,51.868,470321.0
2024-01-04 11:40:00,54.62,54.62,54.5,54.51,233149.0,51.8585,51.8585,51.7446,51.7541,233149.0
2024-01-04 11:50:00,54.5,54.51,54.29,54.3,284727.0,51.7446,51.7541,51.5452,51.5547,284727.0
2024-01-04 12:00:00,54.3,54.33,54.21,54.25,283328.0,51.5547,51.5832,51.4692,51.5072,283328.0
2024-01-04 12:10:00,54.24,54.37,54.24,54.37,245019.0,51.4977,51.6211,51.4977,51.6211,245019.0
2024-01-04 12:20:00,54.37,54.4,54.25,54.28,232905.0,51.6211,51.6496,51.5072,51.5357,232905.0
2024-01-04 12:30:00,54.27,54.28,54.16,54.25,292395.0,51.5262,51.5357,51.4218,51.5072,292395.0
2024-01-04 12:40:00,54.25,54.29,54.17,54.23,179821.0,51.5072,51.5452,51.4313,51.4882,179821.0
2024-01-04 12:50:00,54.24,54.29,54.18,54.29,171410.0,51.4977,51.5452,51.4408,51.5452,171410.0
2024-01-04 13:00:00,54.29,54.29,54.14,54.21,182957.0,51.5452,51.5452,51.4028,51.4692,182957.0
2024-01-04 13:10:00,54.22,54.31,54.16,54.23,130128.0,51.4787,51.5642,51.4218,51.4882,130128.0
2024-01-04 13:20:00,54.23,54.3,54.21,54.29,132232.0,51.4882,51.5547,51.4692,51.5452,132232.0
2024-01-04 13:30:00,54.29,54.35,54.27,54.34,203405.0,51.5452,51.6022,51.5262,51.5927,203405.0
2024-01-04 13:40:00,54.34,54.45,54.34,54.43,271671.0,51.5927,51.6971,51.5927,51.6781,271671.0
2024-01-04 13:50:00,54.44,54.44,54.36,54.37,166381.0,51.6876,51.6876,51.6117,51.6211,166381.0
2024-01-04 14:00:00,54.37,54.45,54.35,54.36,244381.0,51.6211,51.6971,51.6022,51.6117,244381.0
2024-01-04 14:10:00,54.37,54.37,54.27,54.28,172393.0,51.6211,51.6211,51.5262,51.5357,172393.0
2024-01-04 14:20:00,54.27,54.3,54.16,54.19,302033.0,51.5262,51.5547,51.4218,51.4502,302033.0
2024-01-04 14:30:00,54.19,54.19,54.09,54.13,303368.0,51.4502,51.4502,51.3553,51.3933,303368.0
2024-01-04 14:40:00,54.13,54.13,54.03,54.04,518098.0,51.3933,51.3933,51.2983,51.3078,518098.0
2024-01-04 14:50:00,54.04,54.07,53.87,53.91,644825.0,51.3078,51.3363,51.1464,51.1844,644825.0
2024-01-04 15:00:00,53.9,53.99,53.81,53.9,494510.0,51.1749,51.2604,51.0895,51.1749,494510.0
2024-01-04 15:10:00,53.9,53.9,53.75,53.79,356390.0,51.1749,51.1749,51.0325,51.0705,356390.0
2024-01-04 15:20:00,53.78,53.81,53.75,53.79,310682.0,51.061,51.0895,51.0325,51.0705,310682.0
2024-01-04 15:30:00,53.79,53.91,53.78,53.84,678386.0,51.0705,51.1844,51.061,51.1179,678386.0
2024-01-04 15:40:00,53.84,53.86,53.79,53.79,417942.0,51.1179,51.1369,51.0705,51.0705,417942.0
2024-01-04 15:50:00,53.79,53.81,53.66,53.77,1730498.0,51.0705,51.0895,50.947,51.0515,1730498.0
2024-01-05 09:30:00,54.03,54.21,53.89,54.05,985385.0,51.2983,51.4692,51.1654,51.3173,985385.0
2024-01-05 09:40:00,54.05,54.25,53.94,54.24,660621.0,51.3173,51.5072,51.2129,51.4977,660621.0
2024-01-05 09:50:00,54.25,54.57,54.23,54.51,472210.0,51.5072,51.811,51.4882,51.7541,472210.0
2024-01-05 10:00:00,54.51,54.67,54.45,54.48,657089.0,51.7541,51.906,51.6971,51.7256,657089.0
2024-01-05 10:10:00,54.48,54.54,54.28,54.31,701392.0,51.7256,51.7826,51.5357,51.5642,701392.0
2024-01-05 10:20:00,54.3,54.48,54.25,54.42,303758.0,51.5547,51.7256,51.5072,51.6686,303758.0
2024-01-05 10:30:00,54.43,54.57,54.36,54.5,365477.0,51.6781,51.811,51.6117,51.7446,365477.0
2024-01-05 10:40:00,54.51,54.62,54.48,54.55,324154.0,51.7541,51.8585,51.7256,51.792,324154.0
2024-01-05 10:50:00,54.55,54.65,54.5,54.62,316184.0,51.792,51.887,51.7446,51.8585,316184.0
2024-01-05 11:00:00,54.62,54.64,54.46,54.49,368700.0,51.8585,51.8775,51.7066,51.7351,368700.0
2024-01-05 11:10:00,54.49,54.64,54.45,54.49,445952.0,51.7351,51.8775,51.6971,51.7351,445952.0
2024-01-05 11:20:00,54.48,54.56,54.44,54.53,377392.0,51.7256,51.8015,51.6876,51.7731,377392.0
2024-01-05 11:30:00,54.53,54.57,54.51,54.57,213766.0,51.7731,51.811,51.7541,51.811,213766.0
2024-01-05 11:40:00,54.57,54.62,54.55,54.56,164089.0,51.811,51.8585,51.792,51.8015,164089.0
2024-01-05 11:50:00,54.57,54.59,54.51,54.54,118837.0,51.811,51.83,51.7541,51.7826,118837.0
2024-01-05 12:00:00,54.54,54.56,54.42,54.45,313861.0,51.7826,51.8015,51.6686,51.6971,313861.0
2024-01-05 12:10:00,54.45,54.52,54.4,54.48,208634.0,51.6971,51.7636,51.6496,51.7256,208634.0
2024-01-05 12:20:00,54.47,54.54,54.43,54.46,204499.0,51.7161,51.7826,51.6781,51.7066,204499.0
2024-01-05 12:30:00,54.46,54.47,54.34,54.36,241700.0,51.7066,51.7161,51.5927,51.6117,241700.0
2024-01-05 12:40:00,54.36,54.41,54.34,54.37,112496.0,51.6117,51.6591,51.5927,51.6211,112496.0
2024-01-05 12:50:00,54.37,54.44,54.37,54.4,126050.0,51.6211,51.6876,51.6211,51.6496,126050.0
2024-01-05 13:00:00,54.4,54.4,54.28,54.36,255033.0,51.6496,51.6496,51.5357,51.6117,255033.0
2024-01-05 13:10:00,54.36,54.39,54.23,54.28,415806.0,51.6117,51.6401,51.4882,51.5357,415806.0
2024-01-05 13:20:00,54.28,54.41,54.26,54.4,128854.0,51.5357,51.6591,51.5167,51.6496,128854.0
2024-01-05 13:30:00,54.41,54.53,54.4,54.52,161840.0,51.6591,51.7731,51.6496,51.7636,161840.0
2024-01-05 13:40:00,54.53,54.54,54.39,54.42,179691.0,51.7731,51.7826,51.6401,51.6686,179691.0
2024-01-05 13:50:00,54.41,54.45,54.38,54.39,143647.0,51.6591,51.6971,51.6306,51.6401,143647.0
2024-01-05 14:00:00,54.4,54.52,54.39,54.48,189378.0,51.6496,51.7636,51.6401,51.7256,189378.0
2024-01-05 14:10:00,54.49,54.53,54.45,54.47,140311.0,51.7351,51.7731,51.6971,51.7161,140311.0
2024-01-05 14:20:00,54.47,54.5,54.44,54.47,130741.0,51.7161,51.7446,51.6876,51.7161,130741.0
2024-01-05 14:30:00,54.48,54.5,54.42,54.42,150557.0,51.7256,51.7446,51.6686,51.6686,150557.0
2024-01-05 14:40:00,54.43,54.43,54.31,54.33,194295.0,51.6781,51.6781,51.5642,51.5832,194295.0
2024-01-05 14:50:00,54.33,54.34,54.18,54.23,234062.0,51.5832,51.5927,51.4408,51.4882,234062.0
2024-01-05 15:00:00,54.22,54.33,54.2,54.3,220120.0,51.4787,51.5832,51.4597,51.5547,220120.0
2024-01-05 15:10:00,54.3,54.4,54.29,54.4,262736.0,51.5547,51.6496,51.5452,51.6496,262736.0
2024-01-05 15:20:00,54.4,54.47,54.34,54.41,293746.0,51.6496,51.7161,51.5927,51.6591,293746.0
2024-01-05 15:30:00,54.41,54.41,54.25,54.27,345835.0,51.6591,51.6591,51.5072,51.5262,345835.0
2024-01-05 15:40:00,54.27,54.39,54.24,54.37,586835.0,51.5262,51.6401,51.4977,51.6211,586835.0
2024-01-05 15:50:00,54.37,54.43,54.32,54.34,1233213.0,51.6211,51.6781,51.5737,51.5927,1233213.0
2024-01-08 09:30:00,53.99,54.09,53.61,53.63,912065.0,51.2604,51.3553,50.8996,50.9186,912065.0
2024-01-08 09:40:00,53.63,53.63,53.16,53.19,759294.0,50.9186,50.9186,50.4723,50.5008,759294.0
2024-01-08 09:50:00,53.2,53.35,53.02,53.26,663157.0,50.5103,50.6527,50.3394,50.5673,663157.0
2024-01-08 10:00:00,53.28,53.46,53.21,53.35,525532.0,50.5863,50.7572,50.5198,50.6527,525532.0
2024-01-08 10:10:00,53.35,53.5,53.28,53.34,539473.0,50.6527,50.7951,50.5863,50.6432,539473.0
2024-01-08 10:20:00,53.35,53.47,53.3,53.41,337989.0,50.6527,50.7666,50.6052,50.7097,337989.0
2024-01-08 10:30:00,53.42,53.62,53.38,53.61,251570.0,50.7192,50.9091,50.6812,50.8996,251570.0
2024-01-08 10:40:00,53.61,53.71,53.57,53.65,310220.0,50.8996,50.9945,50.8616,50.9375,310220.0
2024-01-08 10:50:00,53.65,53.71,53.51,53.56,342898.0,50.9375,50.9945,50.8046,50.8521,342898.0
2024-01-08 11:00:00,53.55,53.6,53.5,53.59,218340.0,50.8426,50.8901,50.7951,50.8806,218340.0
2024-01-08 11:10:00,53.59,53.63,53.55,53.63,228481.0,50.8806,50.9186,50.8426,50.9186,228481.0
2024-01-08 11:20:00,53.62,53.66,53.54,53.6,581825.0,50.9091,50.947,50.8331,50.8901,581825.0
2024-01-08 11:30:00,53.6,53.6,53.4,53.41,433996.0,50.8901,50.8901,50.7002,50.7097,433996.0
2024-01-08 11:40:00,53.42,53.54,53.4,53.48,187396.0,50.7192,50.8331,50.7002,50.7761,187396.0
2024-01-08 11:50:00,53.47,53.48,53.41,53.47,159412.0,50.7666,50.7761,50.7097,50.7666,159412.0
2024-01-08 12:00:00,53.47,53.5,53.43,53.44,213966.0,50.7666,50.7951,50.7287,50.7382,213966.0
2024-01-08 12:10:00,53.44,53.47,53.37,53.45,166976.0,50.7382,50.7666,50.6717,50.7477,166976.0
2024-01-08 12:20:00,53.46,53.49,53.39,53.48,130647.0,50.7572,50.7856,50.6907,50.7761,130647.0
2024-01-08 12:30:00,53.48,53.52,53.44,53.5,148821.0,50.7761,50.8141,50.7382,50.7951,148821.0
2024-01-08 12:40:00,53.49,53.5,53.41,53.44,235549.0,50.7856,50.7951,50.7097,50.7382,235549.0
2024-01-08 12:50:00,53.44,53.48,53.42,53.47,121314.0,50.7382,50.7761,50.7192,50.7666,121314.0
2024-01-08 13:00:00,53.47,53.61,53.45,53.54,227771.0,50.7666,50.8996,50.7477,50.8331,227771.0
2024-01-08 13:10:00,53.54,53.54,53.44,53.45,235011.0,50.8331,50.8331,50.7382,50.7477,235011.0
2024-01-08 13:20:00,53.44,53.47,53.39,53.42,158334.0,50.7382,50.7666,50.6907,50.7192,158334.0
2024-01-08 13:30:00,53.42,53.53,53.41,53.53,274988.0,50.7192,50.8236,50.7097,50.8236,274988.0
2024-01-08 13:40:00,53.53,53.61,53.49,53.59,201872.0,50.8236,50.8996,50.7856,50.8806,201872.0
2024-01-08 13:50:00,53.59,53.66,53.57,53.66,216879.0,50.8806,50.947,50.8616,50.947,216879.0
2024-01-08 14:00:00,53.66,53.66,53.59,53.65,160551.0,50.947,50.947,50.8806,50.9375,160551.0
2024-01-08 14:10:00,53.65,53.8,53.64,53.76,265285.0,50.9375,51.08,50.9281,51.042,265285.0
2024-01-08 14:20:00,53.76,53.77,53.68,53.71,244918.0,51.042,51.0515,50.966,50.9945,244918.0
2024-01-08 14:30:00,53.71,53.77,53.7,53.73,243525.0,50.9945,51.0515,50.985,51.0135,243525.0
2024-01-08 14:40:00,53.73,53.79,53.72,53.73,192549.0,51.0135,51.0705,51.004,51.0135,192549.0
2024-01-08 14:50:00,53.73,53.86,53.73,53.81,162795.0,51.0135,51.1369,51.0135,51.0895,162795.0
2024-01-08 15:00:00,53.82,53.84,53.72,53.76,154389.0,51.099,51.1179,51.004,51.042,154389.0
2024-01-08 15:10:00,53.76,53.83,53.74,53.82,117688.0,51.042,51.1084,51.023,51.099,117688.0
2024-01-08 15:20:00,53.83,53.87,53.81,53.85,163262.0,51.1084,51.1464,51.0895,51.1274,163262.0
2024-01-08 15:30:00,53.85,53.93,53.81,53.91,244499.0,51.1274,51.2034,51.0895,51.1844,244499.0
2024-01-08 15:40:00,53.92,53.98,53.9,53.91,370577.0,51.1939,51.2509,51.1749,51.1844,370577.0
2024-01-08 15:50:00,53.91,54.04,53.9,54.01,1173976.0,51.1844,51.3078,51.1749,51.2793,1173976.0
2024-01-09 09:30:00,53.85,53.91,53.64,53.7,787800.0,51.1274,51.1844,50.9281,50.985,787800.0
2024-01-09 09:40:00,53.7,53.83,53.52,53.58,389777.0,50.985,51.1084,50.8141,50.8711,389777.0
2024-01-09 09:50:00,53.58,53.65,53.47,53.49,338387.0,50.8711,50.9375,50.7666,50.7856,338387.0
2024-01-09 10:00:00,53.5,53.61,53.46,53.55,240396.0,50.7951,50.8996,50.7572,50.8426,240396.0
2024-01-09 10:10:00,53.55,53.73,53.53,53.65,301742.0,50.8426,51.0135,50.8236,50.9375,301742.0
2024-01-09 10:20:00,53.64,53.7,53.57,53.62,259509.0,50.9281,50.985,50.8616,50.9091,259509.0
2024-01-09 10:30:00,53.62,53.68,53.58,53.66,133697.0,50.9091,50.966,50.8711,50.947,133697.0
2024-01-09 10:40:00,53.65,53.66,53.56,53.62,164216.0,50.9375,50.947,50.8521,50.9091,164216.0
2024-01-09 10:50:00,53.62,53.62,53.51,53.52,172740.0,50.9091,50.9091,50.8046,50.8141,172740.0
2024-01-09 11:00:00,53.53,53.59,53.48,53.49,228243.0,50.8236,50.8806,50.7761,50.7856,228243.0
2024-01-09 11:10:00,53.49,53.64,53.48,53.59,149376.0,50.7856,50.9281,50.7761,50.8806,149376.0
2024-01-09 11:20:00,53.6,53.79,53.59,53.75,372085.0,50.8901,51.0705,50.8806,51.0325,372085.0
2024-01-09 11:30:00,53.76,53.77,53.69,53.73,151185.0,51.042,51.0515,50.9755,51.0135,151185.0
2024-01-09 11:40:00,53.73,53.78,53.68,53.73,143227.0,51.0135,51.061,50.966,51.0135,143227.0
2024-01-09 11:50:00,53.73,53.8,53.72,53.79,100952.0,51.0135,51.08,51.004,51.0705,100952.0
2024-01-09 12:00:00,53.79,53.8,53.74,53.76,148866.0,51.0705,51.08,51.023,51.042,148866.0
2024-01-09 12:10:00,53.76,53.83,53.74,53.75,197571.0,51.042,51.1084,51.023,51.0325,197571.0
2024-01-09 12:20:00,53.76,53.82,53.74,53.8,144406.0,51.042,51.099,51.023,51.08,144406.0
2024-01-09 12:30:00,53.81,53.82,53.71,53.76,134204.0,51.0895,51.099,50.9945,51.042,134204.0
2024-01-09 12:40:00,53.76,53.78,53.71,53.73,215903.0,51.042,51.061,50.9945,51.0135,215903.0
2024-01-09 12:50:00,53.73,53.75,53.67,53.7,161521.0,51.0135,51.0325,50.9565,50.985,161521.0
2024-01-09 13:00:00,53.7,53.8,53.69,53.71,128462.0,50.985,51.08,50.9755,50.9945,128462.0
2024-01-09 13:10:00,53.71,53.74,53.69,53.72,109282.0,50.9945,51.023,50.9755,51.004,109282.0
2024-01-09 13:20:00,53.71,53.73,53.6,53.62,107018.0,50.9945,51.0135,50.8901,50.9091,107018.0
2024-01-09 13:30:00,53.63,53.63,53.48,53.54,202983.0,50.9186,50.9186,50.7761,50.8331,202983.0
2024-01-09 13:40:00,53.54,53.55,53.5,53.53,180766.0,50.8331,50.8426,50.7951,50.8236,180766.0
2024-01-09 13:50:00,53.53,53.58,53.45,53.5,219496.0,50.8236,50.8711,50.7477,50.7951,219496.0
2024-01-09 14:00:00,53.5,53.5,53.41,53.44,217661.0,50.7951,50.7951,50.7097,50.7382,217661.0
2024-01-09 14:10:00,53.44,53.45,53.27,53.32,187918.0,50.7382,50.7477,50.5768,50.6242,187918.0
2024-01-09 14:20:00,53.32,53.37,53.3,53.34,160086.0,50.6242,50.6717,50.6052,50.6432,160086.0
2024-01-09 14:30:00,53.33,53.37,53.3,53.34,222616.0,50.6337,50.6717,50.6052,50.6432,222616.0
2024-01-09 14:40:00,53.33,53.41,53.3,53.4,169077.0,50.6337,50.7097,50.6052,50.7002,169077.0
2024-01-09 14:50:00,53.4,53.44,53.36,53.41,182884.0,50.7002,50.7382,50.6622,50.7097,182884.0
2024-01-09 15:00:00,53.41,53.46,53.36,53.41,233669.0,50.7097,50.7572,50.6622,50.7097,233669.0
2024-01-09 15:10:00,53.41,53.45,53.38,53.41,249525.0,50.7097,50.7477,50.6812,50.7097,249525.0
2024-01-09 15:20:00,53.41,53.46,53.36,53.41,588789.0,50.7097,50.7572,50.6622,50.7097,588789.0
2024-01-09 15:30:00,53.42,53.43,53.34,53.41,273463.0,50.7192,50.7287,50.6432,50.7097,273463.0
2024-01-09 15:40:00,53.41,53.41,53.34,53.38,328765.0,50.7097,50.7097,50.6432,50.6812,328765.0
2024-01-09 15:50:00,53.38,53.51,53.38,53.45,1605570.0,50.6812,50.8046,50.6812,50.7477,1605570.0
2024-01-10 09:30:00,53.05,53.19,52.76,53.07,1016245.0,50.3679,50.5008,50.0925,50.3869,1016245.0
2024-01-10 09:40:00,53.07,53.13,52.9,52.93,341951.0,50.3869,50.4438,50.2255,50.254,341951.0
2024-01-10 09:50:00,52.93,53.0,52.82,52.9,718920.0,50.254,50.3204,50.1495,50.2255,718920.0
2024-01-10 10:00:00,52.9,52.96,52.8,52.89,284614.0,50.2255,50.2824,50.1305,50.216,284614.0
2024-01-10 10:10:00,52.88,52.88,52.82,52.82,251081.0,50.2065,50.2065,50.1495,50.1495,251081.0
2024-01-10 10:20:00,52.83,52.95,52.81,52.95,208242.0,50.159,50.2729,50.14,50.2729,208242.0
2024-01-10 10:30:00,52.95,53.11,52.95,53.09,263080.0,50.2729,50.4248,50.2729,50.4059,263080.0
2024-01-10 10:40:00,53.1,53.1,52.97,53.04,192263.0,50.4154,50.4154,50.2919,50.3584,192263.0
2024-01-10 10:50:00,53.04,53.05,52.99,53.01,120645.0,50.3584,50.3679,50.3109,50.3299,120645.0
2024-01-10 11:00:00,53.01,53.02,52.96,53.0,166667.0,50.3299,50.3394,50.2824,50.3204,166667.0
2024-01-10 11:10:00,53.0,53.05,52.96,53.03,146293.0,50.3204,50.3679,50.2824,50.3489,146293.0
2024-01-10 11:20:00,53.03,53.06,53.0,53.03,144530.0,50.3489,50.3774,50.3204,50.3489,144530.0
2024-01-10 11:30:00,53.03,53.05,52.94,52.97,199531.0,50.3489,50.3679,50.2634,50.2919,199531.0
2024-01-10 11:40:00,52.97,53.0,52.91,52.95,213393.0,50.2919,50.3204,50.235,50.2729,213393.0
2024-01-10 11:50:00,52.95,52.95,52.85,52.94,198333.0,50.2729,50.2729,50.178,50.2634,198333.0
2024-01-10 12:00:00,52.94,53.0,52.86,52.88,158657.0,50.2634,50.3204,50.1875,50.2065,158657.0
2024-01-10 12:10:00,52.87,52.87,52.81,52.84,146737.0,50.197,50.197,50.14,50.1685,146737.0
2024-01-10 12:20:00,52.84,52.87,52.83,52.87,115811.0,50.1685,50.197,50.159,50.197,115811.0
2024-01-10 12:30:00,52.87,52.88,52.78,52.81,186765.0,50.197,50.2065,50.1115,50.14,186765.0
2024-01-10 12:40:00,52.82,52.82,52.72,52.75,301382.0,50.1495,50.1495,50.0546,50.0831,301382.0
2024-01-10 12:50:00,52.75,52.78,52.73,52.77,230146.0,50.0831,50.1115,50.0641,50.102,230146.0
2024-01-10 13:00:00,52.77,52.86,52.73,52.74,239098.0,50.102,50.1875,50.0641,50.0736,239098.0
2024-01-10 13:10:00,52.73,52.73,52.62,52.64,377957.0,50.0641,50.0641,49.9596,49.9786,377957.0
2024-01-10 13:20:00,52.64,52.78,52.61,52.7,256005.0,49.9786,50.1115,49.9501,50.0356,256005.0
2024-01-10 13:30:00,52.7,52.73,52.68,52.73,260180.0,50.0356,50.0641,50.0166,50.0641,260180.0
2024-01-10 13:40:00,52.73,52.85,52.72,52.84,158484.0,50.0641,50.178,50.0546,50.1685,158484.0
2024-01-10 13:50:00,52.83,52.95,52.83,52.91,325091.0,50.159,50.2729,50.159,50.235,325091.0
2024-01-10 14:00:00,52.91,52.95,52.87,52.95,215112.0,50.235,50.2729,50.197,50.2729,215112.0
2024-01-10 14:10:00,52.95,53.11,52.94,53.02,366242.0,50.2729,50.4248,50.2634,50.3394,366242.0
2024-01-10 14:20:00,53.03,53.15,52.99,53.12,307859.0,50.3489,50.4628,50.3109,50.4343,307859.0
2024-01-10 14:30:00,53.12,53.13,53.01,53.09,419208.0,50.4343,50.4438,50.3299,50.4059,419208.0
2024-01-10 14:40:00,53.09,53.15,53.06,53.12,174544.0,50.4059,50.4628,50.3774,50.4343,174544.0
2024-01-10 14:50:00,53.11,53.16,53.09,53.13,166950.0,50.4248,50.4723,50.4059,50.4438,166950.0
2024-01-10 15:00:00,53.13,53.16,53.11,53.14,186162.0,50.4438,50.4723,50.4248,50.4533,186162.0
2024-01-10 15:10:00,53.14,53.22,53.1,53.17,330490.0,50.4533,50.5293,50.4154,50.4818,330490.0
2024-01-10 15:20:00,53.18,53.2,53.03,53.05,215836.0,50.4913,50.5103,50.3489,50.3679,215836.0
2024-01-10 15:30:00,53.05,53.11,53.02,53.05,234685.0,50.3679,50.4248,50.3394,50.3679,234685.0
2024-01-10 15:40:00,53.05,53.06,52.95,52.98,419802.0,50.3679,50.3774,50.2729,50.3014,419802.0
2024-01-10 15:50:00,52.98,53.08,52.96,53.02,1003388.0,50.3014,50.3964,50.2824,50.3394,1003388.0
2024-01-11 09:30:00,51.84,52.12,51.47,51.57,2050184.0,49.2191,49.4849,48.8678,48.9627,2050184.0
2024-01-11 09:40:00,51.57,51.72,51.38,51.63,1073635.0,48.9627,49.1051,48.7823,49.0197,1073635.0
2024-01-11 09:50:00,51.63,51.73,51.4,51.57,910418.0,49.0197,49.1146,48.8013,48.9627,910418.0
2024-01-11 10:00:00,51.57,51.66,51.26,51.31,754294.0,48.9627,49.0482,48.6684,48.7159,754294.0
2024-01-11 10:10:00,51.31,51.45,51.3,51.44,490059.0,48.7159,48.8488,48.7064,48.8393,490059.0
2024-01-11 10:20:00,51.44,51.67,51.36,51.66,539359.0,48.8393,49.0577,48.7633,49.0482,539359.0
2024-01-11 10:30:00,51.66,51.78,51.53,51.77,428446.0,49.0482,49.1621,48.9247,49.1526,428446.0
2024-01-11 10:40:00,51.76,51.85,51.65,51.68,359089.0,49.1431,49.2286,49.0387,49.0671,359089.0
2024-01-11 10:50:00,51.69,51.76,51.58,51.73,397946.0,49.0766,49.1431,48.9722,49.1146,397946.0
2024-01-11 11:00:00,51.74,51.79,51.61,51.66,271156.0,49.1241,49.1716,49.0007,49.0482,271156.0
2024-01-11 11:10:00,51.66,51.72,51.49,51.53,497581.0,49.0482,49.1051,48.8868,48.9247,497581.0
2024-01-11 11:20:00,51.53,51.68,51.51,51.66,379901.0,48.9247,49.0671,48.9057,49.0482,379901.0
2024-01-11 11:30:00,51.67,51.76,51.6,51.61,315046.0,49.0577,49.1431,48.9912,49.0007,315046.0
2024-01-11 11:40:00,51.61,51.68,51.57,51.61,592026.0,49.0007,49.0671,48.9627,49.0007,592026.0
2024-01-11 11:50:00,51.61,51.62,51.54,51.55,475762.0,49.0007,49.0102,48.9342,48.9437,475762.0
2024-01-11 12:00:00,51.55,51.72,51.54,51.66,189113.0,48.9437,49.1051,48.9342,49.0482,189113.0
2024-01-11 12:10:00,51.66,51.75,51.62,51.7,268472.0,49.0482,49.1336,49.0102,49.0861,268472.0
2024-01-11 12:20:00,51.69,51.74,51.63,51.64,166141.0,49.0766,49.1241,49.0197,49.0292,166141.0
2024-01-11 12:30:00,51.64,51.68,51.58,51.6,340855.0,49.0292,49.0671,48.9722,48.9912,340855.0
2024-01-11 12:40:00,51.6,51.67,51.58,51.61,319328.0,48.9912,49.0577,48.9722,49.0007,319328.0
2024-01-11 12:50:00,51.61,51.69,51.61,51.69,215291.0,49.0007,49.0766,49.0007,49.0766,215291.0
2024-01-11 13:00:00,51.69,51.78,51.67,51.78,230189.0,49.0766,49.1621,49.0577,49.1621,230189.0
2024-01-11 13:10:00,51.78,51.83,51.72,51.8,284377.0,49.1621,49.2096,49.1051,49.1811,284377.0
2024-01-11 13:20:00,51.8,51.84,51.77,51.82,244827.0,49.1811,49.2191,49.1526,49.2001,244827.0
2024-01-11 13:30:00,51.82,51.86,51.73,51.75,185827.0,49.2001,49.238,49.1146,49.1336,185827.0
2024-01-11 13:40:00,51.75,51.83,51.74,51.83,177557.0,49.1336,49.2096,49.1241,49.2096,177557.0
2024-01-11 13:50:00,51.83,51.97,51.79,51.93,263943.0,49.2096,49.3425,49.1716,49.3045,263943.0
2024-01-11 14:00:00,51.94,51.99,51.89,51.91,291166.0,49.314,49.3615,49.2665,49.2855,291166.0
2024-01-11 14:10:00,51.91,51.97,51.89,51.92,377924.0,49.2855,49.3425,49.2665,49.295,377924.0
2024-01-11 14:20:00,51.92,52.0,51.86,51.98,206848.0,49.295,49.371,49.238,49.352,206848.0
2024-01-11 14:30:00,51.98,52.05,51.92,52.04,370165.0,49.352,49.4184,49.295,49.4089,370165.0
2024-01-11 14:40:00,52.04,52.05,51.97,52.04,340893.0,49.4089,49.4184,49.3425,49.4089,340893.0
2024-01-11 14:50:00,52.03,52.14,52.03,52.07,247560.0,49.3995,49.5039,49.3995,49.4374,247560.0
2024-01-11 15:00:00,52.08,52.1,51.96,51.98,368056.0,49.4469,49.4659,49.333,49.352,368056.0
2024-01-11 15:10:00,51.98,52.03,51.93,51.98,482253.0,49.352,49.3995,49.3045,49.352,482253.0
2024-01-11 15:20:00,51.98,52.01,51.91,51.91,338828.0,49.352,49.3805,49.2855,49.2855,338828.0
2024-01-11 15:30:00,51.91,51.99,51.78,51.79,668136.0,49.2855,49.3615,49.1621,49.1716,668136.0
2024-01-11 15:40:00,51.78,51.98,51.77,51.96,803057.0,49.1621,49.352,49.1526,49.333,803057.0
2024-01-11 15:50:00,51.96,52.14,51.95,52.08,1636924.0,49.333,49.5039,49.3235,49.4469,1636924.0
2024-01-12 09:30:00,52.3,53.84,52.26,53.35,2409170.0,49.6558,51.1179,49.6178,50.6527,2409170.0
2024-01-12 09:40:00,53.35,53.85,53.02,53.07,1792639.0,50.6527,51.1274,50.3394,50.3869,1792639.0
2024-01-12 09:50:00,53.08,53.18,52.41,52.46,1434190.0,50.3964,50.4913,49.7602,49.8077,1434190.0
2024-01-12 10:00:00,52.46,52.57,52.07,52.41,975200.0,49.8077,49.9122,49.4374,49.7602,975200.0
2024-01-12 10:10:00,52.41,52.45,52.0,52.18,792616.0,49.7602,49.7982,49.371,49.5419,792616.0
2024-01-12 10:20:00,52.18,52.48,52.11,52.32,519506.0,49.5419,49.8267,49.4754,49.6748,519506.0
2024-01-12 10:30:00,52.32,52.35,52.12,52.14,411020.0,49.6748,49.7033,49.4849,49.5039,411020.0
2024-01-12 10:40:00,52.15,52.16,51.57,51.79,952601.0,49.5134,49.5229,48.9627,49.1716,952601.0
2024-01-12 10:50:00,51.79,51.89,51.31,51.48,817470.0,49.1716,49.2665,48.7159,48.8773,817470.0
2024-01-12 11:00:00,51.48,51.55,51.27,51.43,694111.0,48.8773,48.9437,48.6779,48.8298,694111.0
2024-01-12 11:10:00,51.43,51.55,51.36,51.53,393886.0,48.8298,48.9437,48.7633,48.9247,393886.0
2024-01-12 11:20:00,51.52,51.74,51.52,51.64,486156.0,48.9152,49.1241,48.9152,49.0292,486156.0
2024-01-12 11:30:00,51.65,51.74,51.41,51.46,448040.0,49.0387,49.1241,48.8108,48.8583,448040.0
2024-01-12 11:40:00,51.45,51.45,51.31,51.32,284777.0,48.8488,48.8488,48.7159,48.7253,284777.0
2024-01-12 11:50:00,51.32,51.4,51.28,51.37,437148.0,48.7253,48.8013,48.6874,48.7728,437148.0
2024-01-12 12:00:00,51.38,51.45,51.35,51.41,317901.0,48.7823,48.8488,48.7538,48.8108,317901.0
2024-01-12 12:10:00,51.41,51.58,51.28,51.55,439753.0,48.8108,48.9722,48.6874,48.9437,439753.0
2024-01-12 12:20:00,51.55,51.6,51.43,51.45,289691.0,48.9437,48.9912,48.8298,48.8488,289691.0
2024-01-12 12:30:00,51.45,51.69,51.43,51.52,753205.0,48.8488,49.0766,48.8298,48.9152,753205.0
2024-01-12 12:40:00,51.52,52.03,51.51,52.01,730643.0,48.9152,49.3995,48.9057,49.3805,730643.0
2024-01-12 12:50:00,52.0,52.39,51.94,52.38,928515.0,49.371,49.7413,49.314,49.7318,928515.0
2024-01-12 13:00:00,52.38,52.89,52.35,52.7,1140818.0,49.7318,50.216,49.7033,50.0356,1140818.0
2024-01-12 13:10:00,52.7,52.9,52.66,52.81,829056.0,50.0356,50.2255,49.9976,50.14,829056.0
2024-01-12 13:20:00,52.81,52.91,52.78,52.89,635737.0,50.14,50.235,50.1115,50.216,635737.0
2024-01-12 13:30:00,52.89,52.95,52.81,52.92,450235.0,50.216,50.2729,50.14,50.2445,450235.0
2024-01-12 13:40:00,52.93,53.12,52.8,53.09,739266.0,50.254,50.4343,50.1305,50.4059,739266.0
2024-01-12 13:50:00,53.1,53.26,53.06,53.18,839059.0,50.4154,50.5673,50.3774,50.4913,839059.0
2024-01-12 14:00:00,53.18,53.19,53.01,53.07,540947.0,50.4913,50.5008,50.3299,50.3869,540947.0
2024-01-12 14:10:00,53.07,53.1,53.0,53.02,301643.0,50.3869,50.4154,50.3204,50.3394,301643.0
2024-01-12 14:20:00,53.03,53.05,52.88,53.01,460357.0,50.3489,50.3679,50.2065,50.3299,460357.0
2024-01-12 14:30:00,53.0,53.01,52.87,52.94,388338.0,50.3204,50.3299,50.197,50.2634,388338.0
2024-01-12 14:40:00,52.94,52.94,52.7,52.77,376352.0,50.2634,50.2634,50.0356,50.102,376352.0
2024-01-12 14:50:00,52.76,52.82,52.74,52.76,336457.0,50.0925,50.1495,50.0736,50.0925,336457.0
2024-01-12 15:00:00,52.76,52.76,52.53,52.54,417430.0,50.0925,50.0925,49.8742,49.8837,417430.0
2024-01-12 15:10:00,52.54,52.59,52.34,52.43,873911.0,49.8837,49.9311,49.6938,49.7792,873911.0
2024-01-12 15:20:00,52.43,52.47,52.32,52.44,419192.0,49.7792,49.8172,49.6748,49.7887,419192.0
2024-01-12 15:30:00,52.44,52.57,52.42,52.55,503580.0,49.7887,49.9122,49.7697,49.8932,503580.0
2024-01-12 15:40:00,52.55,52.71,52.54,52.68,835106.0,49.8932,50.0451,49.8837,50.0166,835106.0
2024-01-12 15:50:00,52.68,52.7,52.52,52.62,2067064.0,50.0166,50.0356,49.8647,49.9596,2067064.0
2024-01-16 09:30:00,51.78,52.22,51.07,51.14,1286155.0,49.1621,49.5798,48.488,48.5544,1286155.0
2024-01-16 09:40:00,51.15,51.21,50.86,51.18,878691.0,48.5639,48.6209,48.2886,48.5924,878691.0
2024-01-16 09:50:00,51.19,51.39,51.12,51.38,550302.0,48.6019,48.7918,48.5355,48.7823,550302.0
2024-01-16 10:00:00,51.37,51.38,51.1,51.14,530756.0,48.7728,48.7823,48.5165,48.5544,530756.0
2024-01-16 10:10:00,51.14,51.34,51.1,51.3,329209.0,48.5544,48.7443,48.5165,48.7064,329209.0
2024-01-16 10:20:00,51.3,51.54,51.29,51.5,355551.0,48.7064,48.9342,48.6969,48.8962,355551.0
2024-01-16 10:30:00,51.5,51.72,51.36,51.71,443963.0,48.8962,49.1051,48.7633,49.0956,443963.0
2024-01-16 10:40:00,51.71,51.8,51.61,51.68,519760.0,49.0956,49.1811,49.0007,49.0671,519760.0
2024-01-16 10:50:00,51.69,51.88,51.61,51.84,485201.0,49.0766,49.257,49.0007,49.2191,485201.0
2024-01-16 11:00:00,51.84,51.9,51.57,51.73,656794.0,49.2191,49.276,48.9627,49.1146,656794.0
2024-01-16 11:10:00,51.74,51.84,51.64,51.77,347314.0,49.1241,49.2191,49.0292,49.1526,347314.0
2024-01-16 11:20:00,51.77,51.87,51.67,51.7,314363.0,49.1526,49.2475,49.0577,49.0861,314363.0
2024-01-16 11:30:00,51.71,51.98,51.71,51.98,272013.0,49.0956,49.352,49.0956,49.352,272013.0
2024-01-16 11:40:00,51.97,52.03,51.9,52.01,400464.0,49.3425,49.3995,49.276,49.3805,400464.0
2024-01-16 11:50:00,52.02,52.09,52.0,52.05,372524.0,49.39,49.4564,49.371,49.4184,372524.0
2024-01-16 12:00:00,52.06,52.08,51.95,52.03,288830.0,49.4279,49.4469,49.3235,49.3995,288830.0
2024-01-16 12:10:00,52.04,52.08,51.9,51.94,234366.0,49.4089,49.4469,49.276,49.314,234366.0
2024-01-16 12:20:00,51.93,52.0,51.9,51.94,148493.0,49.3045,49.371,49.276,49.314,148493.0
2024-01-16 12:30:00,51.94,52.0,51.9,51.92,251021.0,49.314,49.371,49.276,49.295,251021.0
2024-01-16 12:40:00,51.93,51.94,51.71,51.73,168971.0,49.3045,49.314,49.0956,49.1146,168971.0
2024-01-16 12:50:00,51.72,51.84,51.71,51.78,155967.0,49.1051,49.2191,49.0956,49.1621,155967.0
2024-01-16 13:00:00,51.78,51.87,51.74,51.86,159512.0,49.1621,49.2475,49.1241,49.238,159512.0
2024-01-16 13:10:00,51.86,51.99,51.8,51.94,186262.0,49.238,49.3615,49.1811,49.314,186262.0
2024-01-16 13:20:00,51.94,51.96,51.88,51.95,171486.0,49.314,49.333,49.257,49.3235,171486.0
2024-01-16 13:30:00,51.95,51.99,51.81,51.83,196974.0,49.3235,49.3615,49.1906,49.2096,196974.0
2024-01-16 13:40:00,51.83,51.86,51.72,51.85,211273.0,49.2096,49.238,49.1051,49.2286,211273.0
2024-01-16 13:50:00,51.85,51.88,51.79,51.86,380877.0,49.2286,49.257,49.1716,49.238,380877.0
2024-01-16 14:00:00,51.86,51.93,51.86,51.89,136888.0,49.238,49.3045,49.238,49.2665,136888.0
2024-01-16 14:10:00,51.89,51.92,51.75,51.78,188271.0,49.2665,49.295,49.1336,49.1621,188271.0
2024-01-16 14:20:00,51.78,51.86,51.75,51.77,188316.0,49.1621,49.238,49.1336,49.1526,188316.0
2024-01-16 14:30:00,51.76,51.84,51.75,51.82,208169.0,49.1431,49.2191,49.1336,49.2001,208169.0
2024-01-16 14:40:00,51.81,51.85,51.77,51.81,277326.0,49.1906,49.2286,49.1526,49.1906,277326.0
2024-01-16 14:50:00,51.82,51.85,51.76,51.77,196765.0,49.2001,49.2286,49.1431,49.1526,196765.0
2024-01-16 15:00:00,51.78,51.88,51.75,51.86,251298.0,49.1621,49.257,49.1336,49.238,251298.0
2024-01-16 15:10:00,51.86,51.9,51.8,51.86,249078.0,49.238,49.276,49.1811,49.238,249078.0
2024-01-16 15:20:00,51.87,51.88,51.79,51.8,254781.0,49.2475,49.257,49.1716,49.1811,254781.0
2024-01-16 15:30:00,51.8,51.81,51.66,51.72,391818.0,49.1811,49.1906,49.0482,49.1051,391818.0
2024-01-16 15:40:00,51.72,51.82,51.69,51.74,744287.0,49.1051,49.2001,49.0766,49.1241,744287.0
2024-01-16 15:50:00,51.74,51.91,51.73,51.87,1349528.0,49.1241,49.2855,49.1146,49.2475,1349528.0
2024-01-17 09:30:00,51.11,51.48,51.0,51.17,824802.0,48.526,48.8773,48.4215,48.5829,824802.0
2024-01-17 09:40:00,51.18,51.48,51.08,51.47,481464.0,48.5924,48.8773,48.4975,48.8678,481464.0
2024-01-17 09:50:00,51.48,51.49,51.29,51.48,435360.0,48.8773,48.8868,48.6969,48.8773,435360.0
2024-01-17 10:00:00,51.48,51.66,51.45,51.64,332497.0,48.8773,49.0482,48.8488,49.0292,332497.0
2024-01-17 10:10:00,51.63,51.66,51.45,51.51,335825.0,49.0197,49.0482,48.8488,48.9057,335825.0
2024-01-17 10:20:00,51.49,51.69,51.47,51.54,356656.0,48.8868,49.0766,48.8678,48.9342,356656.0
2024-01-17 10:30:00,51.55,51.65,51.45,51.57,292937.0,48.9437,49.0387,48.8488,48.9627,292937.0
2024-01-17 10:40:00,51.57,51.6,51.44,51.54,253488.0,48.9627,48.9912,48.8393,48.9342,253488.0
2024-01-17 10:50:00,51.55,51.57,51.38,51.4,220286.0,48.9437,48.9627,48.7823,48.8013,220286.0
2024-01-17 11:00:00,51.4,51.56,51.39,51.53,280022.0,48.8013,48.9532,48.7918,48.9247,280022.0
2024-01-17 11:10:00,51.52,51.63,51.52,51.6,206431.0,48.9152,49.0197,48.9152,48.9912,206431.0
2024-01-17 11:20:00,51.6,51.6,51.48,51.51,223244.0,48.9912,48.9912,48.8773,48.9057,223244.0
2024-01-17 11:30:00,51.51,51.59,51.46,51.58,251638.0,48.9057,48.9817,48.8583,48.9722,251638.0
2024-01-17 11:40:00,51.57,51.59,51.51,51.51,183915.0,48.9627,48.9817,48.9057,48.9057,183915.0
2024-01-17 11:50:00,51.52,51.52,51.44,51.45,139638.0,48.9152,48.9152,48.8393,48.8488,139638.0
2024-01-17 12:00:00,51.45,51.49,51.35,51.35,258269.0,48.8488,48.8868,48.7538,48.7538,258269.0
2024-01-17 12:10:00,51.35,51.44,51.35,51.38,162003.0,48.7538,48.8393,48.7538,48.7823,162003.0
2024-01-17 12:20:00,51.38,51.44,51.38,51.41,184200.0,48.7823,48.8393,48.7823,48.8108,184200.0
2024-01-17 12:30:00,51.41,51.43,51.23,51.24,166958.0,48.8108,48.8298,48.6399,48.6494,166958.0
2024-01-17 12:40:00,51.24,51.31,51.23,51.3,95209.0,48.6494,48.7159,48.6399,48.7064,95209.0
2024-01-17 12:50:00,51.3,51.35,51.25,51.26,126934.0,48.7064,48.7538,48.6589,48.6684,126934.0
2024-01-17 13:00:00,51.26,51.32,51.23,51.25,133938.0,48.6684,48.7253,48.6399,48.6589,133938.0
2024-01-17 13:10:00,51.25,51.28,51.17,51.2,152077.0,48.6589,48.6874,48.5829,48.6114,152077.0
2024-01-17 13:20:00,51.2,51.2,51.14,51.15,130101.0,48.6114,48.6114,48.5544,48.5639,130101.0
2024-01-17 13:30:00,51.14,51.15,51.03,51.05,173967.0,48.5544,48.5639,48.45,48.469,173967.0
2024-01-17 13:40:00,51.05,51.15,51.05,51.11,131733.0,48.469,48.5639,48.469,48.526,131733.0
2024-01-17 13:50:00,51.11,51.14,51.07,51.14,148056.0,48.526,48.5544,48.488,48.5544,148056.0
2024-01-17 14:00:00,51.14,51.21,51.13,51.2,175426.0,48.5544,48.6209,48.545,48.6114,175426.0
2024-01-17 14:10:00,51.21,51.22,51.1,51.15,147714.0,48.6209,48.6304,48.5165,48.5639,147714.0
2024-01-17 14:20:00,51.14,51.21,51.13,51.19,118031.0,48.5544,48.6209,48.545,48.6019,118031.0
2024-01-17 14:30:00,51.2,51.22,51.13,51.16,129646.0,48.6114,48.6304,48.545,48.5734,129646.0
2024-01-17 14:40:00,51.16,51.23,51.14,51.18,160141.0,48.5734,48.6399,48.5544,48.5924,160141.0
2024-01-17 14:50:00,51.17,51.19,51.12,51.15,183328.0,48.5829,48.6019,48.5355,48.5639,183328.0
2024-01-17 15:00:00,51.15,51.17,51.1,51.14,249768.0,48.5639,48.5829,48.5165,48.5544,249768.0
2024-01-17 15:10:00,51.13,51.31,51.11,51.3,435567.0,48.545,48.7159,48.526,48.7064,435567.0
2024-01-17 15:20:00,51.31,51.4,51.28,51.3,633744.0,48.7159,48.8013,48.6874,48.7064,633744.0
2024-01-17 15:30:00,51.3,51.49,51.28,51.46,456846.0,48.7064,48.8868,48.6874,48.8583,456846.0
2024-01-17 15:40:00,51.47,51.49,51.39,51.4,615619.0,48.8678,48.8868,48.7918,48.8013,615619.0
2024-01-17 15:50:00,51.4,51.45,51.34,51.37,1415974.0,48.8013,48.8488,48.7443,48.7728,1415974.0
2024-01-18 09:30:00,51.45,51.58,51.03,51.15,528392.0,48.8488,48.9722,48.45,48.5639,528392.0
2024-01-18 09:40:00,51.16,51.23,50.92,50.98,390250.0,48.5734,48.6399,48.3456,48.4025,390250.0
2024-01-18 09:50:00,50.96,50.96,50.82,50.91,375184.0,48.3835,48.3835,48.2506,48.3361,375184.0
2024-01-18 10:00:00,50.91,51.19,50.89,51.14,351747.0,48.3361,48.6019,48.3171,48.5544,351747.0
2024-01-18 10:10:00,51.14,51.33,51.07,51.23,330828.0,48.5544,48.7348,48.488,48.6399,330828.0
2024-01-18 10:20:00,51.23,51.26,51.0,51.02,223558.0,48.6399,48.6684,48.4215,48.4405,223558.0
2024-01-18 10:30:00,51.01,51.04,50.92,50.94,273383.0,48.431,48.4595,48.3456,48.3646,273383.0
2024-01-18 10:40:00,50.94,50.96,50.73,50.79,233834.0,48.3646,48.3835,48.1652,48.2221,233834.0
2024-01-18 10:50:00,50.8,50.81,50.64,50.65,188143.0,48.2316,48.2411,48.0797,48.0892,188143.0
2024-01-18 11:00:00,50.65,50.66,50.51,50.54,272046.0,48.0892,48.0987,47.9563,47.9848,272046.0
2024-01-18 11:10:00,50.55,50.79,50.55,50.7,280479.0,47.9943,48.2221,47.9943,48.1367,280479.0
2024-01-18 11:20:00,50.7,50.78,50.66,50.71,157635.0,48.1367,48.2127,48.0987,48.1462,157635.0
2024-01-18 11:30:00,50.72,50.72,50.58,50.58,220998.0,48.1557,48.1557,48.0228,48.0228,220998.0
2024-01-18 11:40:00,50.58,50.64,50.51,50.52,281055.0,48.0228,48.0797,47.9563,47.9658,281055.0
2024-01-18 11:50:00,50.53,50.86,50.51,50.79,401720.0,47.9753,48.2886,47.9563,48.2221,401720.0
2024-01-18 12:00:00,50.79,50.83,50.68,50.83,413207.0,48.2221,48.2601,48.1177,48.2601,413207.0
2024-01-18 12:10:00,50.83,50.84,50.7,50.72,162266.0,48.2601,48.2696,48.1367,48.1557,162266.0
2024-01-18 12:20:00,50.72,50.76,50.69,50.71,143733.0,48.1557,48.1937,48.1272,48.1462,143733.0
2024-01-18 12:30:00,50.72,50.77,50.67,50.73,164949.0,48.1557,48.2032,48.1082,48.1652,164949.0
2024-01-18 12:40:00,50.73,50.86,50.72,50.82,171462.0,48.1652,48.2886,48.1557,48.2506,171462.0
2024-01-18 12:50:00,50.82,50.83,50.7,50.72,135589.0,48.2506,48.2601,48.1367,48.1557,135589.0
2024-01-18 13:00:00,50.72,50.78,50.6,50.63,180632.0,48.1557,48.2127,48.0418,48.0702,180632.0
2024-01-18 13:10:00,50.63,50.73,50.61,50.73,138451.0,48.0702,48.1652,48.0512,48.1652,138451.0
2024-01-18 13:20:00,50.73,50.77,50.66,50.71,135078.0,48.1652,48.2032,48.0987,48.1462,135078.0
2024-01-18 13:30:00,50.7,50.79,50.68,50.78,128325.0,48.1367,48.2221,48.1177,48.2127,128325.0
2024-01-18 13:40:00,50.79,50.86,50.74,50.83,163826.0,48.2221,48.2886,48.1747,48.2601,163826.0
2024-01-18 13:50:00,50.82,50.88,50.8,50.82,164388.0,48.2506,48.3076,48.2316,48.2506,164388.0
2024-01-18 14:00:00,50.83,50.89,50.83,50.86,159921.0,48.2601,48.3171,48.2601,48.2886,159921.0
2024-01-18 14:10:00,50.86,50.91,50.85,50.9,162124.0,48.2886,48.3361,48.2791,48.3266,162124.0
2024-01-18 14:20:00,50.9,51.04,50.86,51.03,173296.0,48.3266,48.4595,48.2886,48.45,173296.0
2024-01-18 14:30:00,51.03,51.09,50.98,51.01,192530.0,48.45,48.507,48.4025,48.431,192530.0
2024-01-18 14:40:00,51.01,51.03,50.92,50.95,196890.0,48.431,48.45,48.3456,48.3741,196890.0
2024-01-18 14:50:00,50.96,51.04,50.95,50.98,196619.0,48.3835,48.4595,48.3741,48.4025,196619.0
2024-01-18 15:00:00,50.98,51.05,50.97,51.04,167145.0,48.4025,48.469,48.393,48.4595,167145.0
2024-01-18 15:10:00,51.05,51.11,51.02,51.07,209645.0,48.469,48.526,48.4405,48.488,209645.0
2024-01-18 15:20:00,51.07,51.13,51.04,51.09,291329.0,48.488,48.545,48.4595,48.507,291329.0
2024-01-18 15:30:00,51.09,51.17,51.09,51.12,389358.0,48.507,48.5829,48.507,48.5355,389358.0
2024-01-18 15:40:00,51.12,51.19,51.03,51.06,565868.0,48.5355,48.6019,48.45,48.4785,565868.0
2024-01-18 15:50:00,51.05,51.14,51.05,51.12,1211525.0,48.469,48.5544,48.469,48.5355,1211525.0
2024-01-19 09:30:00,51.12,51.28,50.73,50.78,1050657.0,48.5355,48.6874,48.1652,48.2127,1050657.0
2024-01-19 09:40:00,50.77,50.88,50.62,50.88,497240.0,48.2032,48.3076,48.0607,48.3076,497240.0
2024-01-19 09:50:00,50.87,51.05,50.82,50.96,493257.0,48.2981,48.469,48.2506,48.3835,493257.0
2024-01-19 10:00:00,50.97,51.1,50.95,51.08,383120.0,48.393,48.5165,48.3741,48.4975,383120.0
2024-01-19 10:10:00,51.09,51.16,51.05,51.14,234501.0,48.507,48.5734,48.469,48.5544,234501.0
2024-01-19 10:20:00,51.14,51.19,51.03,51.19,294790.0,48.5544,48.6019,48.45,48.6019,294790.0
2024-01-19 10:30:00,51.19,51.26,51.13,51.18,333103.0,48.6019,48.6684,48.545,48.5924,333103.0
2024-01-19 10:40:00,51.18,51.21,51.14,51.15,186545.0,48.5924,48.6209,48.5544,48.5639,186545.0
2024-01-19 10:50:00,51.16,51.27,51.14,51.25,266042.0,48.5734,48.6779,48.5544,48.6589,266042.0
2024-01-19 11:00:00,51.25,51.28,51.19,51.23,115298.0,48.6589,48.6874,48.6019,48.6399,115298.0
2024-01-19 11:10:00,51.24,51.32,51.16,51.16,310624.0,48.6494,48.7253,48.5734,48.5734,310624.0
2024-01-19 11:20:00,51.17,51.18,51.06,51.13,376494.0,48.5829,48.5924,48.4785,48.545,376494.0
2024-01-19 11:30:00,51.14,51.15,51.03,51.08,324889.0,48.5544,48.5639,48.45,48.4975,324889.0
2024-01-19 11:40:00,51.07,51.08,50.97,51.03,327847.0,48.488,48.4975,48.393,48.45,327847.0
2024-01-19 11:50:00,51.03,51.07,50.99,51.05,165025.0,48.45,48.488,48.412,48.469,165025.0
2024-01-19 12:00:00,51.05,51.17,51.02,51.15,291256.0,48.469,48.5829,48.4405,48.5639,291256.0
2024-01-19 12:10:00,51.15,51.21,51.14,51.18,158134.0,48.5639,48.6209,48.5544,48.5924,158134.0
2024-01-19 12:20:00,51.18,51.22,51.15,51.2,185021.0,48.5924,48.6304,48.5639,48.6114,185021.0
2024-01-19 12:30:00,51.2,51.29,51.19,51.24,319623.0,48.6114,48.6969,48.6019,48.6494,319623.0
2024-01-19 12:40:00,51.25,51.32,51.22,51.32,220084.0,48.6589,48.7253,48.6304,48.7253,220084.0
2024-01-19 12:50:00,51.32,51.43,51.3,51.43,379209.0,48.7253,48.8298,48.7064,48.8298,379209.0
2024-01-19 13:00:00,51.43,51.45,51.36,51.39,361089.0,48.8298,48.8488,48.7633,48.7918,361089.0
2024-01-19 13:10:00,51.39,51.46,51.37,51.41,270254.0,48.7918,48.8583,48.7728,48.8108,270254.0
2024-01-19 13:20:00,51.42,51.5,51.41,51.49,192372.0,48.8203,48.8962,48.8108,48.8868,192372.0
2024-01-19 13:30:00,51.49,51.51,51.38,51.4,341458.0,48.8868,48.9057,48.7823,48.8013,341458.0
2024-01-19 13:40:00,51.41,51.42,51.33,51.4,202432.0,48.8108,48.8203,48.7348,48.8013,202432.0
2024-01-19 13:50:00,51.41,51.45,51.36,51.4,182727.0,48.8108,48.8488,48.7633,48.8013,182727.0
2024-01-19 14:00:00,51.4,51.44,51.37,51.44,262145.0,48.8013,48.8393,48.7728,48.8393,262145.0
2024-01-19 14:10:00,51.43,51.51,51.41,51.45,273882.0,48.8298,48.9057,48.8108,48.8488,273882.0
2024-01-19 14:20:00,51.45,51.5,51.4,51.41,270669.0,48.8488,48.8962,48.8013,48.8108,270669.0
2024-01-19 14:30:00,51.41,51.53,51.37,51.51,365373.0,48.8108,48.9247,48.7728,48.9057,365373.0
2024-01-19 14:40:00,51.52,51.68,51.52,51.68,432539.0,48.9152,49.0671,48.9152,49.0671,432539.0
2024-01-19 14:50:00,51.68,51.68,51.53,51.55,266489.0,49.0671,49.0671,48.9247,48.9437,266489.0
2024-01-19 15:00:00,51.55,51.61,51.53,51.54,180648.0,48.9437,49.0007,48.9247,48.9342,180648.0
2024-01-19 15:10:00,51.55,51.56,51.47,51.51,195430.0,48.9437,48.9532,48.8678,48.9057,195430.0
2024-01-19 15:20:00,51.51,51.53,51.45,51.5,202207.0,48.9057,48.9247,48.8488,48.8962,202207.0
2024-01-19 15:30:00,51.5,51.52,51.46,51.48,329651.0,48.8962,48.9152,48.8583,48.8773,329651.0
2024-01-19 15:40:00,51.48,51.49,51.42,51.48,471464.0,48.8773,48.8868,48.8203,48.8773,471464.0
2024-01-19 15:50:00,51.47,51.53,51.46,51.53,1165217.0,48.8678,48.9247,48.8583,48.9247,1165217.0
2024-01-22 09:30:00,51.98,52.78,51.95,52.59,1298784.0,49.352,50.1115,49.3235,49.9311,1298784.0
2024-01-22 09:40:00,52.59,52.78,52.56,52.6,602775.0,49.9311,50.1115,49.9027,49.9406,602775.0
2024-01-22 09:50:00,52.6,52.87,52.59,52.71,675027.0,49.9406,50.197,49.9311,50.0451,675027.0
2024-01-22 10:00:00,52.71,52.87,52.56,52.69,493842.0,50.0451,50.197,49.9027,50.0261,493842.0
2024-01-22 10:10:00,52.7,52.84,52.68,52.79,408035.0,50.0356,50.1685,50.0166,50.121,408035.0
2024-01-22 10:20:00,52.79,52.95,52.77,52.88,391576.0,50.121,50.2729,50.102,50.2065,391576.0
2024-01-22 10:30:00,52.89,52.9,52.62,52.65,451039.0,50.216,50.2255,49.9596,49.9881,451039.0
2024-01-22 10:40:00,52.65,52.76,52.61,52.64,346671.0,49.9881,50.0925,49.9501,49.9786,346671.0
2024-01-22 10:50:00,52.63,52.71,52.52,52.55,277054.0,49.9691,50.0451,49.8647,49.8932,277054.0
2024-01-22 11:00:00,52.54,52.56,52.44,52.55,235601.0,49.8837,49.9027,49.7887,49.8932,235601.0
2024-01-22 11:10:00,52.55,52.68,52.53,52.65,409154.0,49.8932,50.0166,49.8742,49.9881,409154.0
2024-01-22 11:20:00,52.64,52.65,52.45,52.59,356532.0,49.9786,49.9881,49.7982,49.9311,356532.0
2024-01-22 11:30:00,52.6,52.78,52.57,52.74,326905.0,49.9406,50.1115,49.9122,50.0736,326905.0
2024-01-22 11:40:00,52.73,52.73,52.58,52.69,319020.0,50.0641,50.0641,49.9216,50.0261,319020.0
2024-01-22 11:50:00,52.7,52.85,52.69,52.75,387862.0,50.0356,50.178,50.0261,50.0831,387862.0
2024-01-22 12:00:00,52.75,52.82,52.75,52.76,486767.0,50.0831,50.1495,50.0831,50.0925,486767.0
2024-01-22 12:10:00,52.77,52.85,52.76,52.85,282231.0,50.102,50.178,50.0925,50.178,282231.0
2024-01-22 12:20:00,52.85,52.94,52.84,52.9,524799.0,50.178,50.2634,50.1685,50.2255,524799.0
2024-01-22 12:30:00,52.91,52.92,52.84,52.92,356977.0,50.235,50.2445,50.1685,50.2445,356977.0
2024-01-22 12:40:00,52.91,52.94,52.85,52.9,299071.0,50.235,50.2634,50.178,50.2255,299071.0
2024-01-22 12:50:00,52.9,52.9,52.85,52.89,339497.0,50.2255,50.2255,50.178,50.216,339497.0
2024-01-22 13:00:00,52.88,53.0,52.85,53.0,474813.0,50.2065,50.3204,50.178,50.3204,474813.0
2024-01-22 13:10:00,53.0,53.1,52.96,52.97,503338.0,50.3204,50.4154,50.2824,50.2919,503338.0
2024-01-22 13:20:00,52.96,52.98,52.73,52.75,246661.0,50.2824,50.3014,50.0641,50.0831,246661.0
2024-01-22 13:30:00,52.75,52.83,52.71,52.83,287491.0,50.0831,50.159,50.0451,50.159,287491.0
2024-01-22 13:40:00,52.83,52.86,52.78,52.83,254691.0,50.159,50.1875,50.1115,50.159,254691.0
2024-01-22 13:50:00,52.83,52.92,52.81,52.86,141095.0,50.159,50.2445,50.14,50.1875,141095.0
2024-01-22 14:00:00,52.85,52.95,52.85,52.9,205757.0,50.178,50.2729,50.178,50.2255,205757.0
2024-01-22 14:10:00,52.9,52.96,52.87,52.89,252760.0,50.2255,50.2824,50.197,50.216,252760.0
2024-01-22 14:20:00,52.88,52.89,52.76,52.79,166324.0,50.2065,50.216,50.0925,50.121,166324.0
2024-01-22 14:30:00,52.79,52.82,52.71,52.81,229721.0,50.121,50.1495,50.0451,50.14,229721.0
2024-01-22 14:40:00,52.8,52.84,52.73,52.84,171457.0,50.1305,50.1685,50.0641,50.1685,171457.0
2024-01-22 14:50:00,52.84,52.85,52.76,52.78,122818.0,50.1685,50.178,50.0925,50.1115,122818.0
2024-01-22 15:00:00,52.78,52.89,52.73,52.89,220126.0,50.1115,50.216,50.0641,50.216,220126.0
2024-01-22 15:10:00,52.88,52.91,52.81,52.84,281719.0,50.2065,50.235,50.14,50.1685,281719.0
2024-01-22 15:20:00,52.84,52.91,52.83,52.88,291513.0,50.1685,50.235,50.159,50.2065,291513.0
2024-01-22 15:30:00,52.88,53.0,52.86,52.96,322863.0,50.2065,50.3204,50.1875,50.2824,322863.0
2024-01-22 15:40:00,52.96,52.97,52.83,52.87,492386.0,50.2824,50.2919,50.159,50.197,492386.0
2024-01-22 15:50:00,52.86,53.01,52.83,52.84,1661325.0,50.1875,50.3299,50.159,50.1685,1661325.0
2024-01-23 09:30:00,52.91,53.31,52.89,52.95,673225.0,50.235,50.6147,50.216,50.2729,673225.0
2024-01-23 09:40:00,52.95,52.97,52.75,52.76,331576.0,50.2729,50.2919,50.0831,50.0925,331576.0
2024-01-23 09:50:00,52.75,52.85,52.63,52.8,249526.0,50.0831,50.178,49.9691,50.1305,249526.0
2024-01-23 10:00:00,52.8,52.93,52.79,52.79,244813.0,50.1305,50.254,50.121,50.121,244813.0
2024-01-23 10:10:00,52.79,52.89,52.75,52.85,174869.0,50.121,50.216,50.0831,50.178,174869.0
2024-01-23 10:20:00,52.85,52.86,52.72,52.73,163992.0,50.178,50.1875,50.0546,50.0641,163992.0
2024-01-23 10:30:00,52.73,52.75,52.6,52.7,272000.0,50.0641,50.0831,49.9406,50.0356,272000.0
2024-01-23 10:40:00,52.7,52.72,52.59,52.71,185992.0,50.0356,50.0546,49.9311,50.0451,185992.0
2024-01-23 10:50:00,52.71,52.71,52.6,52.64,200476.0,50.0451,50.0451,49.9406,49.9786,200476.0
2024-01-23 11:00:00,52.64,52.74,52.64,52.7,150060.0,49.9786,50.0736,49.9786,50.0356,150060.0
2024-01-23 11:10:00,52.71,52.79,52.7,52.74,194546.0,50.0451,50.121,50.0356,50.0736,194546.0
2024-01-23 11:20:00,52.75,52.92,52.74,52.84,435748.0,50.0831,50.2445,50.0736,50.1685,435748.0
2024-01-23 11:30:00,52.83,52.91,52.8,52.88,221298.0,50.159,50.235,50.1305,50.2065,221298.0
2024-01-23 11:40:00,52.89,52.91,52.81,52.82,214701.0,50.216,50.235,50.14,50.1495,214701.0
2024-01-23 11:50:00,52.82,52.87,52.77,52.86,141480.0,50.1495,50.197,50.102,50.1875,141480.0
2024-01-23 12:00:00,52.87,52.88,52.78,52.8,133689.0,50.197,50.2065,50.1115,50.1305,133689.0
2024-01-23 12:10:00,52.8,52.87,52.78,52.87,132904.0,50.1305,50.197,50.1115,50.197,132904.0
2024-01-23 12:20:00,52.87,52.91,52.86,52.9,77899.0,50.197,50.235,50.1875,50.2255,77899.0
2024-01-23 12:30:00,52.9,52.97,52.9,52.95,141115.0,50.2255,50.2919,50.2255,50.2729,141115.0
2024-01-23 12:40:00,52.94,53.07,52.94,52.98,300515.0,50.2634,50.3869,50.2634,50.3014,300515.0
2024-01-23 12:50:00,52.98,53.04,52.96,53.01,176061.0,50.3014,50.3584,50.2824,50.3299,176061.0
2024-01-23 13:00:00,53.01,53.03,52.96,53.03,117685.0,50.3299,50.3489,50.2824,50.3489,117685.0
2024-01-23 13:10:00,53.03,53.08,53.01,53.04,207577.0,50.3489,50.3964,50.3299,50.3584,207577.0
2024-01-23 13:20:00,53.04,53.06,53.02,53.05,99756.0,50.3584,50.3774,50.3394,50.3679,99756.0
2024-01-23 13:30:00,53.05,53.15,53.01,53.15,449672.0,50.3679,50.4628,50.3299,50.4628,449672.0
2024-01-23 13:40:00,53.15,53.24,53.14,53.23,203125.0,50.4628,50.5483,50.4533,50.5388,203125.0
2024-01-23 13:50:00,53.23,53.25,53.19,53.25,205269.0,50.5388,50.5578,50.5008,50.5578,205269.0
2024-01-23 14:00:00,53.25,53.29,53.17,53.24,321955.0,50.5578,50.5957,50.4818,50.5483,321955.0
2024-01-23 14:10:00,53.23,53.24,53.12,53.14,141515.0,50.5388,50.5483,50.4343,50.4533,141515.0
2024-01-23 14:20:00,53.15,53.2,53.13,53.19,92947.0,50.4628,50.5103,50.4438,50.5008,92947.0
2024-01-23 14:30:00,53.19,53.21,53.14,53.19,125200.0,50.5008,50.5198,50.4533,50.5008,125200.0
2024-01-23 14:40:00,53.18,53.24,53.18,53.22,226456.0,50.4913,50.5483,50.4913,50.5293,226456.0
2024-01-23 14:50:00,53.22,53.29,53.2,53.27,155832.0,50.5293,50.5957,50.5103,50.5768,155832.0
2024-01-23 15:00:00,53.27,53.32,53.26,53.3,214276.0,50.5768,50.6242,50.5673,50.6052,214276.0
2024-01-23 15:10:00,53.3,53.41,53.29,53.36,289093.0,50.6052,50.7097,50.5957,50.6622,289093.0
2024-01-23 15:20:00,53.36,53.37,53.28,53.28,185638.0,50.6622,50.6717,50.5863,50.5863,185638.0
2024-01-23 15:30:00,53.29,53.33,53.23,53.32,290935.0,50.5957,50.6337,50.5388,50.6242,290935.0
2024-01-23 15:40:00,53.33,53.35,53.28,53.3,393249.0,50.6337,50.6527,50.5863,50.6052,393249.0
2024-01-23 15:50:00,53.29,53.34,53.24,53.3,1214582.0,50.5957,50.6432,50.5483,50.6052,1214582.0
2024-01-24 09:30:00,53.54,53.57,53.35,53.44,387964.0,50.8331,50.8616,50.6527,50.7382,387964.0
2024-01-24 09:40:00,53.44,53.49,53.22,53.28,269875.0,50.7382,50.7856,50.5293,50.5863,269875.0
2024-01-24 09:50:00,53.28,53.31,53.17,53.27,298556.0,50.5863,50.6147,50.4818,50.5768,298556.0
2024-01-24 10:00:00,53.27,53.28,53.15,53.24,473513.0,50.5768,50.5863,50.4628,50.5483,473513.0
2024-01-24 10:10:00,53.24,53.25,53.11,53.11,261199.0,50.5483,50.5578,50.4248,50.4248,261199.0
2024-01-24 10:20:00,53.12,53.12,52.99,53.05,369666.0,50.4343,50.4343,50.3109,50.3679,369666.0
2024-01-24 10:30:00,53.05,53.27,53.03,53.27,201885.0,50.3679,50.5768,50.3489,50.5768,201885.0
2024-01-24 10:40:00,53.28,53.41,53.25,53.39,248865.0,50.5863,50.7097,50.5578,50.6907,248865.0
2024-01-24 10:50:00,53.39,53.46,53.34,53.41,162533.0,50.6907,50.7572,50.6432,50.7097,162533.0
2024-01-24 11:00:00,53.41,53.49,53.41,53.47,219182.0,50.7097,50.7856,50.7097,50.7666,219182.0
2024-01-24 11:10:00,53.47,53.63,53.43,53.61,359963.0,50.7666,50.9186,50.7287,50.8996,359963.0
2024-01-24 11:20:00,53.61,53.62,53.5,53.55,165525.0,50.8996,50.9091,50.7951,50.8426,165525.0
2024-01-24 11:30:00,53.55,53.65,53.52,53.62,252549.0,50.8426,50.9375,50.8141,50.9091,252549.0
2024-01-24 11:40:00,53.62,53.62,53.54,53.55,203549.0,50.9091,50.9091,50.8331,50.8426,203549.0
2024-01-24 11:50:00,53.55,53.61,53.51,53.57,241674.0,50.8426,50.8996,50.8046,50.8616,241674.0
2024-01-24 12:00:00,53.57,53.57,53.43,53.5,178147.0,50.8616,50.8616,50.7287,50.7951,178147.0
2024-01-24 12:10:00,53.49,53.52,53.43,53.43,198550.0,50.7856,50.8141,50.7287,50.7287,198550.0
2024-01-24 12:20:00,53.44,53.48,53.37,53.41,158751.0,50.7382,50.7761,50.6717,50.7097,158751.0
2024-01-24 12:30:00,53.41,53.42,53.31,53.37,159936.0,50.7097,50.7192,50.6147,50.6717,159936.0
2024-01-24 12:40:00,53.37,53.37,53.3,53.37,135254.0,50.6717,50.6717,50.6052,50.6717,135254.0
2024-01-24 12:50:00,53.37,53.46,53.34,53.45,272211.0,50.6717,50.7572,50.6432,50.7477,272211.0
2024-01-24 13:00:00,53.46,53.48,53.37,53.42,314693.0,50.7572,50.7761,50.6717,50.7192,314693.0
2024-01-24 13:10:00,53.42,53.44,53.37,53.4,271782.0,50.7192,50.7382,50.6717,50.7002,271782.0
2024-01-24 13:20:00,53.39,53.48,53.38,53.46,131331.0,50.6907,50.7761,50.6812,50.7572,131331.0
2024-01-24 13:30:00,53.46,53.46,53.36,53.39,219817.0,50.7572,50.7572,50.6622,50.6907,219817.0
2024-01-24 13:40:00,53.39,53.45,53.36,53.41,212641.0,50.6907,50.7477,50.6622,50.7097,212641.0
2024-01-24 13:50:00,53.41,53.42,53.37,53.41,164872.0,50.7097,50.7192,50.6717,50.7097,164872.0
2024-01-24 14:00:00,53.41,53.46,53.36,53.46,154934.0,50.7097,50.7572,50.6622,50.7572,154934.0
2024-01-24 14:10:00,53.46,53.48,53.3,53.34,346197.0,50.7572,50.7761,50.6052,50.6432,346197.0
2024-01-24 14:20:00,53.34,53.34,53.18,53.21,188090.0,50.6432,50.6432,50.4913,50.5198,188090.0
2024-01-24 14:30:00,53.21,53.25,53.16,53.23,275474.0,50.5198,50.5578,50.4723,50.5388,275474.0
2024-01-24 14:40:00,53.23,53.29,53.21,53.27,130943.0,50.5388,50.5957,50.5198,50.5768,130943.0
2024-01-24 14:50:00,53.27,53.27,53.22,53.23,148023.0,50.5768,50.5768,50.5293,50.5388,148023.0
2024-01-24 15:00:00,53.23,53.26,53.21,53.23,137230.0,50.5388,50.5673,50.5198,50.5388,137230.0
2024-01-24 15:10:00,53.23,53.23,53.05,53.08,321003.0,50.5388,50.5388,50.3679,50.3964,321003.0
2024-01-24 15:20:00,53.08,53.12,53.05,53.07,242857.0,50.3964,50.4343,50.3679,50.3869,242857.0
2024-01-24 15:30:00,53.07,53.13,53.06,53.12,270382.0,50.3869,50.4438,50.3774,50.4343,270382.0
2024-01-24 15:40:00,53.12,53.2,53.1,53.14,510851.0,50.4343,50.5103,50.4154,50.4533,510851.0
2024-01-24 15:50:00,53.14,53.28,53.13,53.27,1420861.0,50.4533,50.5863,50.4438,50.5768,1420861.0
2024-01-25 09:30:00,53.4,53.58,53.4,53.53,696298.0,50.7002,50.8711,50.7002,50.8236,696298.0
2024-01-25 09:40:00,53.52,53.54,53.38,53.47,420390.0,50.8141,50.8331,50.6812,50.7666,420390.0
2024-01-25 09:50:00,53.47,53.63,53.45,53.59,280604.0,50.7666,50.9186,50.7477,50.8806,280604.0
2024-01-25 10:00:00,53.6,53.7,53.5,53.69,358833.0,50.8901,50.985,50.7951,50.9755,358833.0
2024-01-25 10:10:00,53.7,53.75,53.61,53.72,429943.0,50.985,51.0325,50.8996,51.004,429943.0
2024-01-25 10:20:00,53.72,53.75,53.66,53.69,216043.0,51.004,51.0325,50.947,50.9755,216043.0
2024-01-25 10:30:00,53.7,53.7,53.5,53.53,202893.0,50.985,50.985,50.7951,50.8236,202893.0
2024-01-25 10:40:00,53.53,53.58,53.47,53.5,297179.0,50.8236,50.8711,50.7666,50.7951,297179.0
2024-01-25 10:50:00,53.5,53.51,53.34,53.36,172922.0,50.7951,50.8046,50.6432,50.6622,172922.0
2024-01-25 11:00:00,53.35,53.39,53.3,53.32,214802.0,50.6527,50.6907,50.6052,50.6242,214802.0
2024-01-25 11:10:00,53.33,53.36,53.26,53.31,138575.0,50.6337,50.6622,50.5673,50.6147,138575.0
2024-01-25 11:20:00,53.32,53.41,53.27,53.41,139520.0,50.6242,50.7097,50.5768,50.7097,139520.0
2024-01-25 11:30:00,53.4,53.41,53.22,53.24,151577.0,50.7002,50.7097,50.5293,50.5483,151577.0
2024-01-25 11:40:00,53.24,53.25,53.16,53.21,155050.0,50.5483,50.5578,50.4723,50.5198,155050.0
2024-01-25 11:50:00,53.21,53.22,53.13,53.16,165748.0,50.5198,50.5293,50.4438,50.4723,165748.0
2024-01-25 12:00:00,53.17,53.17,53.04,53.05,177302.0,50.4818,50.4818,50.3584,50.3679,177302.0
2024-01-25 12:10:00,53.05,53.18,53.03,53.16,152928.0,50.3679,50.4913,50.3489,50.4723,152928.0
2024-01-25 12:20:00,53.17,53.2,53.1,53.12,112844.0,50.4818,50.5103,50.4154,50.4343,112844.0
2024-01-25 12:30:00,53.13,53.14,53.04,53.07,180832.0,50.4438,50.4533,50.3584,50.3869,180832.0
2024-01-25 12:40:00,53.07,53.22,53.06,53.22,135467.0,50.3869,50.5293,50.3774,50.5293,135467.0
2024-01-25 12:50:00,53.22,53.34,53.22,53.29,128410.0,50.5293,50.6432,50.5293,50.5957,128410.0
2024-01-25 13:00:00,53.3,53.44,53.3,53.39,161964.0,50.6052,50.7382,50.6052,50.6907,161964.0
2024-01-25 13:10:00,53.39,53.43,53.3,53.36,172289.0,50.6907,50.7287,50.6052,50.6622,172289.0
2024-01-25 13:20:00,53.37,53.4,53.29,53.31,377682.0,50.6717,50.7002,50.5957,50.6147,377682.0
2024-01-25 13:30:00,53.32,53.48,53.3,53.46,233170.0,50.6242,50.7761,50.6052,50.7572,233170.0
2024-01-25 13:40:00,53.46,53.54,53.43,53.53,169522.0,50.7572,50.8331,50.7287,50.8236,169522.0
2024-01-25 13:50:00,53.54,53.54,53.47,53.52,161820.0,50.8331,50.8331,50.7666,50.8141,161820.0
2024-01-25 14:00:00,53.51,53.52,53.4,53.43,261619.0,50.8046,50.8141,50.7002,50.7287,261619.0
2024-01-25 14:10:00,53.44,53.52,53.43,53.48,148200.0,50.7382,50.8141,50.7287,50.7761,148200.0
2024-01-25 14:20:00,53.48,53.57,53.46,53.57,337964.0,50.7761,50.8616,50.7572,50.8616,337964.0
2024-01-25 14:30:00,53.57,53.62,53.53,53.59,238063.0,50.8616,50.9091,50.8236,50.8806,238063.0
2024-01-25 14:40:00,53.59,53.6,53.51,53.53,143001.0,50.8806,50.8901,50.8046,50.8236,143001.0
2024-01-25 14:50:00,53.53,53.63,53.51,53.6,304852.0,50.8236,50.9186,50.8046,50.8901,304852.0
2024-01-25 15:00:00,53.59,53.67,53.57,53.66,266315.0,50.8806,50.9565,50.8616,50.947,266315.0
2024-01-25 15:10:00,53.66,53.69,53.57,53.64,390077.0,50.947,50.9755,50.8616,50.9281,390077.0
2024-01-25 15:20:00,53.64,53.65,53.61,53.63,185572.0,50.9281,50.9375,50.8996,50.9186,185572.0
2024-01-25 15:30:00,53.63,53.75,53.62,53.73,453907.0,50.9186,51.0325,50.9091,51.0135,453907.0
2024-01-25 15:40:00,53.73,53.77,53.7,53.71,616719.0,51.0135,51.0515,50.985,50.9945,616719.0
2024-01-25 15:50:00,53.72,53.76,53.68,53.75,1824719.0,51.004,51.042,50.966,51.0325,1824719.0
2024-01-26 09:30:00,53.86,53.98,53.61,53.98,496187.0,51.1369,51.2509,50.8996,51.2509,496187.0
2024-01-26 09:40:00,53.98,53.99,53.81,53.86,389148.0,51.2509,51.2604,51.0895,51.1369,389148.0
2024-01-26 09:50:00,53.85,53.85,53.71,53.76,176254.0,51.1274,51.1274,50.9945,51.042,176254.0
2024-01-26 10:00:00,53.76,53.79,53.62,53.7,333745.0,51.042,51.0705,50.9091,50.985,333745.0
2024-01-26 10:10:00,53.71,53.8,53.67,53.73,261991.0,50.9945,51.08,50.9565,51.0135,261991.0
2024-01-26 10:20:00,53.73,53.81,53.71,53.78,229680.0,51.0135,51.0895,50.9945,51.061,229680.0
2024-01-26 10:30:00,53.78,53.87,53.73,53.85,217387.0,51.061,51.1464,51.0135,51.1274,217387.0
2024-01-26 10:40:00,53.86,53.98,53.85,53.89,264804.0,51.1369,51.2509,51.1274,51.1654,264804.0
2024-01-26 10:50:00,53.89,53.95,53.88,53.93,190785.0,51.1654,51.2224,51.1559,51.2034,190785.0
2024-01-26 11:00:00,53.92,53.95,53.88,53.91,251060.0,51.1939,51.2224,51.1559,51.1844,251060.0
2024-01-26 11:10:00,53.91,53.91,53.78,53.8,118761.0,51.1844,51.1844,51.061,51.08,118761.0
2024-01-26 11:20:00,53.8,53.86,53.77,53.85,161164.0,51.08,51.1369,51.0515,51.1274,161164.0
2024-01-26 11:30:00,53.86,53.88,53.79,53.85,175848.0,51.1369,51.1559,51.0705,51.1274,175848.0
2024-01-26 11:40:00,53.86,53.86,53.77,53.84,158534.0,51.1369,51.1369,51.0515,51.1179,158534.0
2024-01-26 11:50:00,53.83,53.86,53.8,53.83,84734.0,51.1084,51.1369,51.08,51.1084,84734.0
2024-01-26 12:00:00,53.83,53.84,53.78,53.79,102914.0,51.1084,51.1179,51.061,51.0705,102914.0
2024-01-26 12:10:00,53.78,53.84,53.77,53.8,141155.0,51.061,51.1179,51.0515,51.08,141155.0
2024-01-26 12:20:00,53.79,53.84,53.74,53.8,132434.0,51.0705,51.1179,51.023,51.08,132434.0
2024-01-26 12:30:00,53.8,53.8,53.66,53.67,187358.0,51.08,51.08,50.947,50.9565,187358.0
2024-01-26 12:40:00,53.68,53.72,53.65,53.66,127013.0,50.966,51.004,50.9375,50.947,127013.0
2024-01-26 12:50:00,53.66,53.74,53.65,53.72,192713.0,50.947,51.023,50.9375,51.004,192713.0
2024-01-26 13:00:00,53.72,53.8,53.69,53.8,176810.0,51.004,51.08,50.9755,51.08,176810.0
2024-01-26 13:10:00,53.8,53.83,53.76,53.8,100401.0,51.08,51.1084,51.042,51.08,100401.0
2024-01-26 13:20:00,53.8,53.96,53.77,53.93,239839.0,51.08,51.2319,51.0515,51.2034,239839.0
2024-01-26 13:30:00,53.93,53.95,53.78,53.79,209392.0,51.2034,51.2224,51.061,51.0705,209392.0
2024-01-26 13:40:00,53.78,53.78,53.7,53.75,220835.0,51.061,51.061,50.985,51.0325,220835.0
2024-01-26 13:50:00,53.75,53.76,53.7,53.74,146099.0,51.0325,51.042,50.985,51.023,146099.0
2024-01-26 14:00:00,53.75,53.79,53.74,53.77,131311.0,51.0325,51.0705,51.023,51.0515,131311.0
2024-01-26 14:10:00,53.77,53.84,53.75,53.82,125658.0,51.0515,51.1179,51.0325,51.099,125658.0
2024-01-26 14:20:00,53.81,53.83,53.77,53.79,75826.0,51.0895,51.1084,51.0515,51.0705,75826.0
2024-01-26 14:30:00,53.79,53.83,53.78,53.81,91750.0,51.0705,51.1084,51.061,51.0895,91750.0
2024-01-26 14:40:00,53.81,53.86,53.81,53.85,112593.0,51.0895,51.1369,51.0895,51.1274,112593.0
2024-01-26 14:50:00,53.85,53.92,53.84,53.9,153872.0,51.1274,51.1939,51.1179,51.1749,153872.0
2024-01-26 15:00:00,53.9,53.95,53.88,53.93,289708.0,51.1749,51.2224,51.1559,51.2034,289708.0
2024-01-26 15:10:00,53.93,53.95,53.84,53.84,217201.0,51.2034,51.2224,51.1179,51.1179,217201.0
2024-01-26 15:20:00,53.85,53.85,53.75,53.78,169094.0,51.1274,51.1274,51.0325,51.061,169094.0
2024-01-26 15:30:00,53.77,53.8,53.75,53.78,221591.0,51.0515,51.08,51.0325,51.061,221591.0
2024-01-26 15:40:00,53.78,53.83,53.77,53.8,201636.0,51.061,51.1084,51.0515,51.08,201636.0
2024-01-26 15:50:00,53.8,53.82,53.64,53.68,1149759.0,51.08,51.099,50.9281,50.966,1149759.0
2024-01-29 09:30:00,53.47,53.74,53.44,53.69,501320.0,50.7666,51.023,50.7382,50.9755,501320.0
2024-01-29 09:40:00,53.7,53.71,53.49,53.57,389164.0,50.985,50.9945,50.7856,50.8616,389164.0
2024-01-29 09:50:00,53.57,53.82,53.55,53.79,222343.0,50.8616,51.099,50.8426,51.0705,222343.0
2024-01-29 10:00:00,53.79,53.93,53.74,53.93,303710.0,51.0705,51.2034,51.023,51.2034,303710.0
2024-01-29 10:10:00,53.93,53.98,53.8,53.96,215706.0,51.2034,51.2509,51.08,51.2319,215706.0
2024-01-29 10:20:00,53.97,53.99,53.85,53.98,230053.0,51.2414,51.2604,51.1274,51.2509,230053.0
2024-01-29 10:30:00,53.99,54.0,53.87,53.96,180610.0,51.2604,51.2699,51.1464,51.2319,180610.0
2024-01-29 10:40:00,53.96,53.97,53.84,53.86,217302.0,51.2319,51.2414,51.1179,51.1369,217302.0
2024-01-29 10:50:00,53.85,53.86,53.79,53.82,155812.0,51.1274,51.1369,51.0705,51.099,155812.0
2024-01-29 11:00:00,53.82,53.88,53.81,53.83,231231.0,51.099,51.1559,51.0895,51.1084,231231.0
2024-01-29 11:10:00,53.84,53.87,53.83,53.86,166665.0,51.1179,51.1464,51.1084,51.1369,166665.0
2024-01-29 11:20:00,53.86,53.86,53.74,53.82,327324.0,51.1369,51.1369,51.023,51.099,327324.0
2024-01-29 11:30:00,53.81,53.86,53.8,53.82,161904.0,51.0895,51.1369,51.08,51.099,161904.0
2024-01-29 11:40:00,53.83,53.87,53.82,53.87,148136.0,51.1084,51.1464,51.099,51.1464,148136.0
2024-01-29 11:50:00,53.87,53.88,53.82,53.86,146836.0,51.1464,51.1559,51.099,51.1369,146836.0
2024-01-29 12:00:00,53.86,53.86,53.79,53.83,162821.0,51.1369,51.1369,51.0705,51.1084,162821.0
2024-01-29 12:10:00,53.83,53.87,53.81,53.84,165793.0,51.1084,51.1464,51.0895,51.1179,165793.0
2024-01-29 12:20:00,53.84,53.86,53.79,53.82,111358.0,51.1179,51.1369,51.0705,51.099,111358.0
2024-01-29 12:30:00,53.82,53.85,53.8,53.84,105344.0,51.099,51.1274,51.08,51.1179,105344.0
2024-01-29 12:40:00,53.84,53.84,53.73,53.75,195602.0,51.1179,51.1179,51.0135,51.0325,195602.0
2024-01-29 12:50:00,53.74,53.77,53.68,53.69,99174.0,51.023,51.0515,50.966,50.9755,99174.0
2024-01-29 13:00:00,53.69,53.7,53.64,53.7,115686.0,50.9755,50.985,50.9281,50.985,115686.0
2024-01-29 13:10:00,53.7,53.75,53.69,53.73,116913.0,50.985,51.0325,50.9755,51.0135,116913.0
2024-01-29 13:20:00,53.73,53.78,53.71,53.77,80278.0,51.0135,51.061,50.9945,51.0515,80278.0
2024-01-29 13:30:00,53.77,53.78,53.74,53.76,112929.0,51.0515,51.061,51.023,51.042,112929.0
2024-01-29 13:40:00,53.76,53.76,53.72,53.74,87941.0,51.042,51.042,51.004,51.023,87941.0
2024-01-29 13:50:00,53.74,53.76,53.71,53.76,85406.0,51.023,51.042,50.9945,51.042,85406.0
2024-01-29 14:00:00,53.75,53.77,53.72,53.76,107331.0,51.0325,51.0515,51.004,51.042,107331.0
2024-01-29 14:10:00,53.76,53.83,53.75,53.77,102398.0,51.042,51.1084,51.0325,51.0515,102398.0
2024-01-29 14:20:00,53.76,53.78,53.72,53.75,92234.0,51.042,51.061,51.004,51.0325,92234.0
2024-01-29 14:30:00,53.74,53.81,53.72,53.81,177792.0,51.023,51.0895,51.004,51.0895,177792.0
2024-01-29 14:40:00,53.8,53.81,53.74,53.76,205792.0,51.08,51.0895,51.023,51.042,205792.0
2024-01-29 14:50:00,53.76,53.8,53.76,53.79,103574.0,51.042,51.08,51.042,51.0705,103574.0
2024-01-29 15:00:00,53.79,53.97,53.79,53.93,241461.0,51.0705,51.2414,51.0705,51.2034,241461.0
2024-01-29 15:10:00,53.92,54.12,53.92,54.12,449067.0,51.1939,51.3838,51.1939,51.3838,449067.0
2024-01-29 15:20:00,54.12,54.23,54.1,54.13,308822.0,51.3838,51.4882,51.3648,51.3933,308822.0
2024-01-29 15:30:00,54.13,54.18,54.12,54.15,318168.0,51.3933,51.4408,51.3838,51.4123,318168.0
2024-01-29 15:40:00,54.15,54.15,54.04,54.05,412295.0,51.4123,51.4123,51.3078,51.3173,412295.0
2024-01-29 15:50:00,54.04,54.14,54.04,54.12,835979.0,51.3078,51.4028,51.3078,51.3838,835979.0
2024-01-30 09:30:00,55.01,55.6,55.01,55.35,2157802.0,52.2288,52.789,52.2288,52.5516,2157802.0
2024-01-30 09:40:00,55.36,55.72,55.27,55.55,1340518.0,52.5611,52.9029,52.4756,52.7415,1340518.0
2024-01-30 09:50:00,55.55,55.71,55.5,55.62,902983.0,52.7415,52.8934,52.694,52.8079,902983.0
2024-01-30 10:00:00,55.62,55.68,55.38,55.57,961438.0,52.8079,52.8649,52.5801,52.7605,961438.0
2024-01-30 10:10:00,55.57,55.86,55.5,55.86,657840.0,52.7605,53.0358,52.694,53.0358,657840.0
2024-01-30 10:20:00,55.87,55.89,55.62,55.8,643388.0,53.0453,53.0643,52.8079,52.9788,643388.0
2024-01-30 10:30:00,55.8,56.0,55.73,55.78,570380.0,52.9788,53.1687,52.9124,52.9599,570380.0
2024-01-30 10:40:00,55.78,55.92,55.66,55.91,629249.0,52.9599,53.0928,52.8459,53.0833,629249.0
2024-01-30 10:50:00,55.91,56.09,55.87,56.09,956711.0,53.0833,53.2542,53.0453,53.2542,956711.0
2024-01-30 11:00:00,56.08,56.15,55.96,56.02,485937.0,53.2447,53.3112,53.1308,53.1877,485937.0
2024-01-30 11:10:00,56.02,56.12,55.93,55.94,463766.0,53.1877,53.2827,53.1023,53.1118,463766.0
2024-01-30 11:20:00,55.94,56.07,55.92,56.07,479077.0,53.1118,53.2352,53.0928,53.2352,479077.0
2024-01-30 11:30:00,56.08,56.42,56.07,56.42,722948.0,53.2447,53.5675,53.2352,53.5675,722948.0
2024-01-30 11:40:00,56.41,56.45,56.18,56.23,948236.0,53.558,53.596,53.3396,53.3871,948236.0
2024-01-30 11:50:00,56.24,56.52,56.23,56.29,705624.0,53.3966,53.6624,53.3871,53.4441,705624.0
2024-01-30 12:00:00,56.3,56.44,56.22,56.41,859398.0,53.4536,53.5865,53.3776,53.558,859398.0
2024-01-30 12:10:00,56.41,56.69,56.4,56.65,1484492.0,53.558,53.8239,53.5485,53.7859,1484492.0
2024-01-30 12:20:00,56.66,56.9,56.55,56.86,1396601.0,53.7954,54.0232,53.6909,53.9853,1396601.0
2024-01-30 12:30:00,56.85,56.97,56.71,56.74,1617447.0,53.9758,54.0897,53.8428,53.8713,1617447.0
2024-01-30 12:40:00,56.74,56.82,56.55,56.81,640073.0,53.8713,53.9473,53.6909,53.9378,640073.0
2024-01-30 12:50:00,56.8,56.82,56.63,56.7,820366.0,53.9283,53.9473,53.7669,53.8333,820366.0
2024-01-30 13:00:00,56.7,56.86,56.65,56.65,461962.0,53.8333,53.9853,53.7859,53.7859,461962.0
2024-01-30 13:10:00,56.65,56.77,56.6,56.77,447956.0,53.7859,53.8998,53.7384,53.8998,447956.0
2024-01-30 13:20:00,56.76,56.85,56.75,56.85,361797.0,53.8903,53.9758,53.8808,53.9758,361797.0
2024-01-30 13:30:00,56.85,56.85,56.73,56.78,253540.0,53.9758,53.9758,53.8618,53.9093,253540.0
2024-01-30 13:40:00,56.79,57.01,56.78,56.98,898710.0,53.9188,54.1277,53.9093,54.0992,898710.0
2024-01-30 13:50:00,56.98,56.99,56.77,56.79,592335.0,54.0992,54.1087,53.8998,53.9188,592335.0
2024-01-30 14:00:00,56.79,56.94,56.78,56.91,342320.0,53.9188,54.0612,53.9093,54.0327,342320.0
2024-01-30 14:10:00,56.92,57.0,56.9,56.92,344592.0,54.0422,54.1182,54.0232,54.0422,344592.0
2024-01-30 14:20:00,56.92,56.96,56.86,56.95,289445.0,54.0422,54.0802,53.9853,54.0707,289445.0
2024-01-30 14:30:00,56.95,57.01,56.9,56.96,342059.0,54.0707,54.1277,54.0232,54.0802,342059.0
2024-01-30 14:40:00,56.96,57.05,56.95,57.04,292494.0,54.0802,54.1656,54.0707,54.1562,292494.0
2024-01-30 14:50:00,57.05,57.05,56.97,57.03,297043.0,54.1656,54.1656,54.0897,54.1467,297043.0
2024-01-30 15:00:00,57.03,57.09,57.02,57.04,286037.0,54.1467,54.2036,54.1372,54.1562,286037.0
2024-01-30 15:10:00,57.04,57.06,56.97,57.04,367938.0,54.1562,54.1751,54.0897,54.1562,367938.0
2024-01-30 15:20:00,57.04,57.04,56.87,56.92,435200.0,54.1562,54.1562,53.9948,54.0422,435200.0
2024-01-30 15:30:00,56.93,56.97,56.87,56.9,627748.0,54.0517,54.0897,53.9948,54.0232,627748.0
2024-01-30 15:40:00,56.91,57.18,56.89,57.15,949770.0,54.0327,54.2891,54.0137,54.2606,949770.0
2024-01-30 15:50:00,57.14,57.2,56.96,57.08,2882450.0,54.2511,54.3081,54.0802,54.1941,2882450.0
2024-01-31 09:30:00,56.74,57.74,56.7,57.64,2063990.0,53.8713,54.8208,53.8333,54.7258,2063990.0
2024-01-31 09:40:00,57.63,57.95,57.46,57.51,1315551.0,54.7163,55.0201,54.5549,54.6024,1315551.0
2024-01-31 09:50:00,57.51,57.51,57.19,57.25,831523.0,54.6024,54.6024,54.2986,54.3555,831523.0
2024-01-31 10:00:00,57.25,57.43,57.11,57.33,612152.0,54.3555,54.5264,54.2226,54.4315,612152.0
2024-01-31 10:10:00,57.33,57.43,57.25,57.3,553562.0,54.4315,54.5264,54.3555,54.403,553562.0
2024-01-31 10:20:00,57.3,57.48,57.25,57.47,499676.0,54.403,54.5739,54.3555,54.5644,499676.0
2024-01-31 10:30:00,57.47,57.55,57.31,57.31,464796.0,54.5644,54.6404,54.4125,54.4125,464796.0
2024-01-31 10:40:00,57.32,57.41,57.27,57.36,362415.0,54.422,54.5074,54.3745,54.46,362415.0
2024-01-31 10:50:00,57.35,57.36,57.24,57.27,742702.0,54.4505,54.46,54.346,54.3745,742702.0
2024-01-31 11:00:00,57.26,57.29,57.13,57.25,529146.0,54.365,54.3935,54.2416,54.3555,529146.0
2024-01-31 11:10:00,57.25,57.45,57.22,57.34,504176.0,54.3555,54.5454,54.3271,54.441,504176.0
2024-01-31 11:20:00,57.33,57.38,57.28,57.38,415092.0,54.4315,54.479,54.384,54.479,415092.0
2024-01-31 11:30:00,57.38,57.4,57.15,57.16,403144.0,54.479,54.498,54.2606,54.2701,403144.0
2024-01-31 11:40:00,57.16,57.16,57.04,57.1,312178.0,54.2701,54.2701,54.1562,54.2131,312178.0
2024-01-31 11:50:00,57.1,57.42,57.09,57.33,570329.0,54.2131,54.5169,54.2036,54.4315,570329.0
2024-01-31 12:00:00,57.33,57.39,57.25,57.36,349649.0,54.4315,54.4885,54.3555,54.46,349649.0
2024-01-31 12:10:00,57.36,57.38,57.24,57.25,317768.0,54.46,54.479,54.346,54.3555,317768.0
2024-01-31 12:20:00,57.25,57.31,57.21,57.29,244860.0,54.3555,54.4125,54.3176,54.3935,244860.0
2024-01-31 12:30:00,57.28,57.31,57.18,57.21,229020.0,54.384,54.4125,54.2891,54.3176,229020.0
2024-01-31 12:40:00,57.2,57.32,57.17,57.32,149436.0,54.3081,54.422,54.2796,54.422,149436.0
2024-01-31 12:50:00,57.31,57.35,57.27,57.34,191148.0,54.4125,54.4505,54.3745,54.441,191148.0
2024-01-31 13:00:00,57.34,57.39,57.21,57.26,452100.0,54.441,54.4885,54.3176,54.365,452100.0
2024-01-31 13:10:00,57.26,57.39,57.24,57.34,230236.0,54.365,54.4885,54.346,54.441,230236.0
2024-01-31 13:20:00,57.34,57.36,57.19,57.27,198366.0,54.441,54.46,54.2986,54.3745,198366.0
2024-01-31 13:30:00,57.27,57.28,57.19,57.23,191505.0,54.3745,54.384,54.2986,54.3365,191505.0
2024-01-31 13:40:00,57.23,57.34,57.23,57.33,175840.0,54.3365,54.441,54.3365,54.4315,175840.0
2024-01-31 13:50:00,57.34,57.36,57.17,57.19,218236.0,54.441,54.46,54.2796,54.2986,218236.0
2024-01-31 14:00:00,57.2,57.27,56.98,57.19,420936.0,54.3081,54.3745,54.0992,54.2986,420936.0
2024-01-31 14:10:00,57.19,57.25,57.0,57.06,505095.0,54.2986,54.3555,54.1182,54.1751,505095.0
2024-01-31 14:20:00,57.06,57.13,57.01,57.05,277526.0,54.1751,54.2416,54.1277,54.1656,277526.0
2024-01-31 14:30:00,57.05,57.33,57.02,57.29,389508.0,54.1656,54.4315,54.1372,54.3935,389508.0
2024-01-31 14:40:00,57.29,57.41,57.1,57.11,478030.0,54.3935,54.5074,54.2131,54.2226,478030.0
2024-01-31 14:50:00,57.11,57.14,56.91,56.95,498861.0,54.2226,54.2511,54.0327,54.0707,498861.0
2024-01-31 15:00:00,56.95,56.96,56.42,56.52,782910.0,54.0707,54.0802,53.5675,53.6624,782910.0
2024-01-31 15:10:00,56.51,56.73,56.49,56.51,589229.0,53.653,53.8618,53.634,53.653,589229.0
2024-01-31 15:20:00,56.5,56.65,56.48,56.52,420317.0,53.6435,53.7859,53.6245,53.6624,420317.0
2024-01-31 15:30:00,56.51,56.54,56.29,56.35,546200.0,53.653,53.6814,53.4441,53.501,546200.0
2024-01-31 15:40:00,56.34,56.38,56.18,56.21,762111.0,53.4915,53.5295,53.3396,53.3681,762111.0
2024-01-31 15:50:00,56.21,56.29,56.14,56.18,1625478.0,53.3681,53.4441,53.3017,53.3396,1625478.0
2024-02-01 09:30:00,56.02,56.57,55.97,56.48,884927.0,53.1877,53.7099,53.1403,53.6245,884927.0
2024-02-01 09:40:00,56.48,56.59,56.15,56.17,451469.0,53.6245,53.7289,53.3112,53.3301,451469.0
2024-02-01 09:50:00,56.18,56.29,56.0,56.19,460800.0,53.3396,53.4441,53.1687,53.3491,460800.0
2024-02-01 10:00:00,56.16,56.18,55.82,56.02,708278.0,53.3206,53.3396,52.9978,53.1877,708278.0
2024-02-01 10:10:00,56.02,56.05,55.7,55.71,436469.0,53.1877,53.2162,52.8839,52.8934,436469.0
2024-02-01 10:20:00,55.71,55.95,55.46,55.94,804487.0,52.8934,53.1213,52.656,53.1118,804487.0
2024-02-01 10:30:00,55.94,56.0,55.54,55.74,607909.0,53.1118,53.1687,52.732,52.9219,607909.0
2024-02-01 10:40:00,55.74,55.76,55.48,55.53,491144.0,52.9219,52.9409,52.675,52.7225,491144.0
2024-02-01 10:50:00,55.53,55.53,55.17,55.18,768612.0,52.7225,52.7225,52.3807,52.3902,768612.0
2024-02-01 11:00:00,55.17,55.22,54.84,54.86,771015.0,52.3807,52.4282,52.0674,52.0864,771015.0
2024-02-01 11:10:00,54.86,55.31,54.85,55.2,661007.0,52.0864,52.5136,52.0769,52.4092,661007.0
2024-02-01 11:20:00,55.2,55.22,55.04,55.22,409365.0,52.4092,52.4282,52.2573,52.4282,409365.0
2024-02-01 11:30:00,55.22,55.37,55.18,55.22,394528.0,52.4282,52.5706,52.3902,52.4282,394528.0
2024-02-01 11:40:00,55.23,55.36,55.19,55.36,477998.0,52.4377,52.5611,52.3997,52.5611,477998.0
2024-02-01 11:50:00,55.36,55.58,55.35,55.57,411484.0,52.5611,52.77,52.5516,52.7605,411484.0
2024-02-01 12:00:00,55.58,55.75,55.5,55.72,357902.0,52.77,52.9314,52.694,52.9029,357902.0
2024-02-01 12:10:00,55.72,55.77,55.62,55.66,302222.0,52.9029,52.9504,52.8079,52.8459,302222.0
2024-02-01 12:20:00,55.66,55.87,55.61,55.87,338446.0,52.8459,53.0453,52.7985,53.0453,338446.0
2024-02-01 12:30:00,55.87,55.95,55.78,55.79,330982.0,53.0453,53.1213,52.9599,52.9694,330982.0
2024-02-01 12:40:00,55.79,55.83,55.7,55.78,176056.0,52.9694,53.0073,52.8839,52.9599,176056.0
2024-02-01 12:50:00,55.78,55.88,55.67,55.69,196169.0,52.9599,53.0548,52.8554,52.8744,196169.0
2024-02-01 13:00:00,55.68,55.71,55.38,55.45,224442.0,52.8649,52.8934,52.5801,52.6465,224442.0
2024-02-01 13:10:00,55.45,55.67,55.44,55.63,147000.0,52.6465,52.8554,52.637,52.8174,147000.0
2024-02-01 13:20:00,55.63,55.71,55.61,55.64,182815.0,52.8174,52.8934,52.7985,52.8269,182815.0
2024-02-01 13:30:00,55.64,55.7,55.57,55.62,179905.0,52.8269,52.8839,52.7605,52.8079,179905.0
2024-02-01 13:40:00,55.62,55.76,55.6,55.73,128723.0,52.8079,52.9409,52.789,52.9124,128723.0
2024-02-01 13:50:00,55.73,55.85,55.72,55.78,171930.0,52.9124,53.0263,52.9029,52.9599,171930.0
2024-02-01 14:00:00,55.78,55.86,55.74,55.84,196926.0,52.9599,53.0358,52.9219,53.0168,196926.0
2024-02-01 14:10:00,55.83,55.83,55.72,55.8,171747.0,53.0073,53.0073,52.9029,52.9788,171747.0
2024-02-01 14:20:00,55.8,55.88,55.73,55.75,204160.0,52.9788,53.0548,52.9124,52.9314,204160.0
2024-02-01 14:30:00,55.75,55.82,55.66,55.78,185161.0,52.9314,52.9978,52.8459,52.9599,185161.0
2024-02-01 14:40:00,55.79,55.98,55.76,55.95,190171.0,52.9694,53.1497,52.9409,53.1213,190171.0
2024-02-01 14:50:00,55.96,55.97,55.83,55.9,168009.0,53.1308,53.1403,53.0073,53.0738,168009.0
2024-02-01 15:00:00,55.9,55.99,55.9,55.95,161924.0,53.0738,53.1592,53.0738,53.1213,161924.0
2024-02-01 15:10:00,55.95,56.07,55.94,56.07,328095.0,53.1213,53.2352,53.1118,53.2352,328095.0
2024-02-01 15:20:00,56.07,56.09,56.0,56.01,245551.0,53.2352,53.2542,53.1687,53.1782,245551.0
2024-02-01 15:30:00,56.02,56.03,55.95,56.03,442261.0,53.1877,53.1972,53.1213,53.1972,442261.0
2024-02-01 15:40:00,56.03,56.2,56.01,56.16,906042.0,53.1972,53.3586,53.1782,53.3206,906042.0
2024-02-01 15:50:00,56.16,56.17,55.95,56.07,1408261.0,53.3206,53.3301,53.1213,53.2352,1408261.0
2024-02-02 09:30:00,55.6,55.94,55.15,55.18,946381.0,53.2927,53.6186,52.8614,52.8901,946381.0
2024-02-02 09:40:00,55.16,55.27,55.01,55.23,541672.0,52.871,52.9764,52.7272,52.9381,541672.0
2024-02-02 09:50:00,55.24,55.29,55.05,55.15,435311.0,52.9476,52.9956,52.7655,52.8614,435311.0
2024-02-02 10:00:00,55.15,55.26,55.02,55.21,337573.0,52.8614,52.9668,52.7368,52.9189,337573.0
2024-02-02 10:10:00,55.22,55.32,54.98,55.28,479461.0,52.9285,53.0243,52.6984,52.986,479461.0
2024-02-02 10:20:00,55.28,55.58,55.26,55.49,504155.0,52.986,53.2735,52.9668,53.1873,504155.0
2024-02-02 10:30:00,55.49,55.51,55.25,55.46,544249.0,53.1873,53.2064,52.9572,53.1585,544249.0
2024-02-02 10:40:00,55.47,55.52,55.41,55.46,317291.0,53.1681,53.216,53.1106,53.1585,317291.0
2024-02-02 10:50:00,55.47,55.56,55.39,55.52,396684.0,53.1681,53.2544,53.0914,53.216,396684.0
2024-02-02 11:00:00,55.53,55.56,55.43,55.52,226336.0,53.2256,53.2544,53.1298,53.216,226336.0
2024-02-02 11:10:00,55.53,55.68,55.45,55.67,315872.0,53.2256,53.3694,53.1489,53.3598,315872.0
2024-02-02 11:20:00,55.66,55.88,55.62,55.87,495146.0,53.3502,53.5611,53.3119,53.5515,495146.0
2024-02-02 11:30:00,55.87,55.92,55.73,55.79,447332.0,53.5515,53.5994,53.4173,53.4748,447332.0
2024-02-02 11:40:00,55.79,55.98,55.78,55.94,476430.0,53.4748,53.6569,53.4652,53.6186,476430.0
2024-02-02 11:50:00,55.94,55.97,55.84,55.85,265982.0,53.6186,53.6474,53.5227,53.5323,265982.0
2024-02-02 12:00:00,55.85,55.93,55.69,55.77,294218.0,53.5323,53.609,53.379,53.4557,294218.0
2024-02-02 12:10:00,55.77,55.83,55.63,55.7,193660.0,53.4557,53.5132,53.3215,53.3886,193660.0
2024-02-02 12:20:00,55.7,55.75,55.63,55.7,454802.0,53.3886,53.4365,53.3215,53.3886,454802.0
2024-02-02 12:30:00,55.7,55.77,55.64,55.71,298364.0,53.3886,53.4557,53.331,53.3981,298364.0
2024-02-02 12:40:00,55.72,55.72,55.32,55.47,468904.0,53.4077,53.4077,53.0243,53.1681,468904.0
2024-02-02 12:50:00,55.47,55.6,55.42,55.6,172982.0,53.1681,53.2927,53.1202,53.2927,172982.0
2024-02-02 13:00:00,55.6,55.65,55.51,55.53,179384.0,53.2927,53.3406,53.2064,53.2256,179384.0
2024-02-02 13:10:00,55.54,55.63,55.5,55.61,266892.0,53.2352,53.3215,53.1969,53.3023,266892.0
2024-02-02 13:20:00,55.6,55.61,55.45,55.47,209383.0,53.2927,53.3023,53.1489,53.1681,209383.0
2024-02-02 13:30:00,55.47,55.58,55.44,55.55,225174.0,53.1681,53.2735,53.1393,53.2448,225174.0
2024-02-02 13:40:00,55.56,55.64,55.55,55.6,155959.0,53.2544,53.331,53.2448,53.2927,155959.0
2024-02-02 13:50:00,55.6,55.68,55.59,55.66,117435.0,53.2927,53.3694,53.2831,53.3502,117435.0
2024-02-02 14:00:00,55.66,55.8,55.66,55.76,213767.0,53.3502,53.4844,53.3502,53.4461,213767.0
2024-02-02 14:10:00,55.76,55.84,55.73,55.82,271687.0,53.4461,53.5227,53.4173,53.5036,271687.0
2024-02-02 14:20:00,55.82,55.86,55.71,55.8,234576.0,53.5036,53.5419,53.3981,53.4844,234576.0
2024-02-02 14:30:00,55.8,55.88,55.72,55.8,330830.0,53.4844,53.5611,53.4077,53.4844,330830.0
2024-02-02 14:40:00,55.8,55.88,55.8,55.84,227530.0,53.4844,53.5611,53.4844,53.5227,227530.0
2024-02-02 14:50:00,55.84,55.9,55.81,55.89,179875.0,53.5227,53.5803,53.494,53.5707,179875.0
2024-02-02 15:00:00,55.89,55.9,55.81,55.88,186507.0,53.5707,53.5803,53.494,53.5611,186507.0
2024-02-02 15:10:00,55.88,55.93,55.83,55.91,293385.0,53.5611,53.609,53.5132,53.5898,293385.0
2024-02-02 15:20:00,55.92,55.93,55.81,55.9,361088.0,53.5994,53.609,53.494,53.5803,361088.0
2024-02-02 15:30:00,55.9,55.91,55.75,55.77,460714.0,53.5803,53.5898,53.4365,53.4557,460714.0
2024-02-02 15:40:00,55.77,55.78,55.61,55.63,524116.0,53.4557,53.4652,53.3023,53.3215,524116.0
2024-02-02 15:50:00,55.63,55.67,55.51,55.54,1182885.0,53.3215,53.3598,53.2064,53.2352,1182885.0
2024-02-05 09:30:00,54.94,55.14,54.87,55.03,695976.0,52.6601,52.8518,52.593,52.7464,695976.0
2024-02-05 09:40:00,55.03,55.03,54.74,54.9,361772.0,52.7464,52.7464,52.4684,52.6218,361772.0
2024-02-05 09:50:00,54.9,55.02,54.84,54.98,296634.0,52.6218,52.7368,52.5642,52.6984,296634.0
2024-02-05 10:00:00,54.97,54.99,54.5,54.55,373342.0,52.6889,52.708,52.2384,52.2863,373342.0
2024-02-05 10:10:00,54.54,54.61,54.26,54.37,836107.0,52.2767,52.3438,52.0083,52.1137,836107.0
2024-02-05 10:20:00,54.36,54.38,54.11,54.16,611733.0,52.1042,52.1233,51.8645,51.9125,611733.0
2024-02-05 10:30:00,54.16,54.45,54.16,54.41,311406.0,51.9125,52.1904,51.9125,52.1521,311406.0
2024-02-05 10:40:00,54.4,54.45,54.29,54.4,393497.0,52.1425,52.1904,52.0371,52.1425,393497.0
2024-02-05 10:50:00,54.41,54.46,54.32,54.39,222696.0,52.1521,52.2,52.0658,52.1329,222696.0
2024-02-05 11:00:00,54.39,54.55,54.37,54.54,222377.0,52.1329,52.2863,52.1137,52.2767,222377.0
2024-02-05 11:10:00,54.54,54.69,54.51,54.62,254128.0,52.2767,52.4205,52.2479,52.3534,254128.0
2024-02-05 11:20:00,54.61,54.64,54.53,54.61,251254.0,52.3438,52.3725,52.2671,52.3438,251254.0
2024-02-05 11:30:00,54.62,54.69,54.61,54.64,179252.0,52.3534,52.4205,52.3438,52.3725,179252.0
2024-02-05 11:40:00,54.64,54.64,54.43,54.44,220549.0,52.3725,52.3725,52.1713,52.1808,220549.0
2024-02-05 11:50:00,54.44,54.47,54.38,54.45,126157.0,52.1808,52.2096,52.1233,52.1904,126157.0
2024-02-05 12:00:00,54.45,54.53,54.43,54.51,157761.0,52.1904,52.2671,52.1713,52.2479,157761.0
2024-02-05 12:10:00,54.51,54.63,54.51,54.62,179819.0,52.2479,52.363,52.2479,52.3534,179819.0
2024-02-05 12:20:00,54.61,54.68,54.52,54.67,119695.0,52.3438,52.4109,52.2575,52.4013,119695.0
2024-02-05 12:30:00,54.68,54.76,54.67,54.71,136442.0,52.4109,52.4876,52.4013,52.4396,136442.0
2024-02-05 12:40:00,54.71,54.73,54.66,54.72,111828.0,52.4396,52.4588,52.3917,52.4492,111828.0
2024-02-05 12:50:00,54.73,54.74,54.66,54.73,85446.0,52.4588,52.4684,52.3917,52.4588,85446.0
2024-02-05 13:00:00,54.73,54.74,54.66,54.68,117113.0,52.4588,52.4684,52.3917,52.4109,117113.0
2024-02-05 13:10:00,54.68,54.69,54.62,54.68,117600.0,52.4109,52.4205,52.3534,52.4109,117600.0
2024-02-05 13:20:00,54.68,54.69,54.6,54.6,131443.0,52.4109,52.4205,52.3342,52.3342,131443.0
2024-02-05 13:30:00,54.61,54.65,54.54,54.57,119073.0,52.3438,52.3821,52.2767,52.3055,119073.0
2024-02-05 13:40:00,54.57,54.66,54.56,54.64,85888.0,52.3055,52.3917,52.2959,52.3725,85888.0
2024-02-05 13:50:00,54.64,54.64,54.55,54.61,81639.0,52.3725,52.3725,52.2863,52.3438,81639.0
2024-02-05 14:00:00,54.6,54.62,54.55,54.62,67220.0,52.3342,52.3534,52.2863,52.3534,67220.0
2024-02-05 14:10:00,54.61,54.64,54.57,54.61,91605.0,52.3438,52.3725,52.3055,52.3438,91605.0
2024-02-05 14:20:00,54.6,54.67,54.59,54.65,136210.0,52.3342,52.4013,52.3246,52.3821,136210.0
2024-02-05 14:30:00,54.65,54.74,54.63,54.7,187151.0,52.3821,52.4684,52.363,52.4301,187151.0
2024-02-05 14:40:00,54.7,54.78,54.66,54.72,186446.0,52.4301,52.5067,52.3917,52.4492,186446.0
2024-02-05 14:50:00,54.72,54.73,54.65,54.7,131024.0,52.4492,52.4588,52.3821,52.4301,131024.0
2024-02-05 15:00:00,54.7,54.73,54.6,54.63,135548.0,52.4301,52.4588,52.3342,52.363,135548.0
2024-02-05 15:10:00,54.64,54.66,54.55,54.66,155481.0,52.3725,52.3917,52.2863,52.3917,155481.0
2024-02-05 15:20:00,54.66,54.72,54.6,54.71,203088.0,52.3917,52.4492,52.3342,52.4396,203088.0
2024-02-05 15:30:00,54.71,54.78,54.63,54.65,312592.0,52.4396,52.5067,52.363,52.3821,312592.0
2024-02-05 15:40:00,54.65,54.66,54.48,54.52,478064.0,52.3821,52.3917,52.2192,52.2575,478064.0
2024-02-05 15:50:00,54.53,54.62,54.49,54.49,1128566.0,52.2671,52.3534,52.2288,52.2288,1128566.0
2024-02-06 09:30:00,54.38,54.92,54.38,54.87,563091.0,52.1233,52.6409,52.1233,52.593,563091.0
2024-02-06 09:40:00,54.88,54.97,54.58,54.62,353275.0,52.6026,52.6889,52.315,52.3534,353275.0
2024-02-06 09:50:00,54.63,54.64,54.38,54.4,258808.0,52.363,52.3725,52.1233,52.1425,258808.0
2024-02-06 10:00:00,54.41,54.43,54.17,54.36,657588.0,52.1521,52.1713,51.922,52.1042,657588.0
2024-02-06 10:10:00,54.36,54.37,54.23,54.33,315151.0,52.1042,52.1137,51.9796,52.0754,315151.0
2024-02-06 10:20:00,54.33,54.43,54.23,54.41,355997.0,52.0754,52.1713,51.9796,52.1521,355997.0
2024-02-06 10:30:00,54.42,54.47,54.29,54.44,188733.0,52.1617,52.2096,52.0371,52.1808,188733.0
2024-02-06 10:40:00,54.45,54.5,54.29,54.3,216767.0,52.1904,52.2384,52.0371,52.0467,216767.0
2024-02-06 10:50:00,54.3,54.53,54.28,54.38,251918.0,52.0467,52.2671,52.0275,52.1233,251918.0
2024-02-06 11:00:00,54.38,54.59,54.37,54.49,201719.0,52.1233,52.3246,52.1137,52.2288,201719.0
2024-02-06 11:10:00,54.49,54.56,54.42,54.53,141982.0,52.2288,52.2959,52.1617,52.2671,141982.0
2024-02-06 11:20:00,54.54,54.62,54.49,54.49,144744.0,52.2767,52.3534,52.2288,52.2288,144744.0
2024-02-06 11:30:00,54.5,54.55,54.46,54.51,92222.0,52.2384,52.2863,52.2,52.2479,92222.0
2024-02-06 11:40:00,54.52,54.54,54.47,54.51,135904.0,52.2575,52.2767,52.2096,52.2479,135904.0
2024-02-06 11:50:00,54.51,54.53,54.41,54.43,187982.0,52.2479,52.2671,52.1521,52.1713,187982.0
2024-02-06 12:00:00,54.43,54.49,54.4,54.46,128104.0,52.1713,52.2288,52.1425,52.2,128104.0
2024-02-06 12:10:00,54.46,54.47,54.34,54.43,109123.0,52.2,52.2096,52.085,52.1713,109123.0
2024-02-06 12:20:00,54.44,54.53,54.41,54.49,154695.0,52.1808,52.2671,52.1521,52.2288,154695.0
2024-02-06 12:30:00,54.48,54.54,54.46,54.48,92968.0,52.2192,52.2767,52.2,52.2192,92968.0
2024-02-06 12:40:00,54.48,54.53,54.37,54.41,151330.0,52.2192,52.2671,52.1137,52.1521,151330.0
2024-02-06 12:50:00,54.41,54.44,54.27,54.28,159831.0,52.1521,52.1808,52.0179,52.0275,159831.0
2024-02-06 13:00:00,54.28,54.28,54.19,54.2,136807.0,52.0275,52.0275,51.9412,51.9508,136807.0
2024-02-06 13:10:00,54.19,54.23,54.12,54.19,257794.0,51.9412,51.9796,51.8741,51.9412,257794.0
2024-02-06 13:20:00,54.18,54.18,54.1,54.15,139470.0,51.9316,51.9316,51.855,51.9029,139470.0
2024-02-06 13:30:00,54.15,54.22,54.14,54.16,209370.0,51.9029,51.97,51.8933,51.9125,209370.0
2024-02-06 13:40:00,54.16,54.38,54.15,54.34,212050.0,51.9125,52.1233,51.9029,52.085,212050.0
2024-02-06 13:50:00,54.34,54.34,54.26,54.28,113125.0,52.085,52.085,52.0083,52.0275,113125.0
2024-02-06 14:00:00,54.28,54.3,54.19,54.22,110403.0,52.0275,52.0467,51.9412,51.97,110403.0
2024-02-06 14:10:00,54.21,54.27,54.16,54.27,110242.0,51.9604,52.0179,51.9125,52.0179,110242.0
2024-02-06 14:20:00,54.27,54.32,54.23,54.29,87902.0,52.0179,52.0658,51.9796,52.0371,87902.0
2024-02-06 14:30:00,54.29,54.3,54.23,54.26,88241.0,52.0371,52.0467,51.9796,52.0083,88241.0
2024-02-06 14:40:00,54.27,54.41,54.25,54.41,130769.0,52.0179,52.1521,51.9987,52.1521,130769.0
2024-02-06 14:50:00,54.41,54.43,54.32,54.36,186844.0,52.1521,52.1713,52.0658,52.1042,186844.0
2024-02-06 15:00:00,54.36,54.36,54.28,54.31,133392.0,52.1042,52.1042,52.0275,52.0562,133392.0
2024-02-06 15:10:00,54.32,54.35,54.21,54.23,233821.0,52.0658,52.0946,51.9604,51.9796,233821.0
2024-02-06 15:20:00,54.23,54.27,54.16,54.21,201110.0,51.9796,52.0179,51.9125,51.9604,201110.0
2024-02-06 15:30:00,54.22,54.27,54.15,54.25,317351.0,51.97,52.0179,51.9029,51.9987,317351.0
2024-02-06 15:40:00,54.25,54.37,54.24,54.33,324613.0,51.9987,52.1137,51.9891,52.0754,324613.0
2024-02-06 15:50:00,54.34,54.41,54.28,54.36,963106.0,52.085,52.1521,52.0275,52.1042,963106.0
2024-02-07 09:30:00,54.5,54.7,54.4,54.44,586923.0,52.2384,52.4301,52.1425,52.1808,586923.0
2024-02-07 09:40:00,54.44,54.47,53.86,53.91,466564.0,52.1808,52.2096,51.6249,51.6728,466564.0
2024-02-07 09:50:00,53.91,53.98,53.81,53.83,261212.0,51.6728,51.7399,51.577,51.5962,261212.0
2024-02-07 10:00:00,53.82,54.01,53.77,54.01,314160.0,51.5866,51.7687,51.5386,51.7687,314160.0
2024-02-07 10:10:00,54.01,54.23,54.0,54.19,307510.0,51.7687,51.9796,51.7591,51.9412,307510.0
2024-02-07 10:20:00,54.18,54.26,54.13,54.25,225315.0,51.9316,52.0083,51.8837,51.9987,225315.0
2024-02-07 10:30:00,54.25,54.3,54.02,54.05,248408.0,51.9987,52.0467,51.7783,51.807,248408.0
2024-02-07 10:40:00,54.05,54.15,54.0,54.1,240468.0,51.807,51.9029,51.7591,51.855,240468.0
2024-02-07 10:50:00,54.11,54.12,53.89,53.94,235529.0,51.8645,51.8741,51.6537,51.7016,235529.0
2024-02-07 11:00:00,53.93,54.18,53.93,54.15,198604.0,51.692,51.9316,51.692,51.9029,198604.0
2024-02-07 11:10:00,54.15,54.21,54.05,54.16,213029.0,51.9029,51.9604,51.807,51.9125,213029.0
2024-02-07 11:20:00,54.16,54.24,54.1,54.22,183274.0,51.9125,51.9891,51.855,51.97,183274.0
2024-02-07 11:30:00,54.22,54.32,54.19,54.26,156016.0,51.97,52.0658,51.9412,52.0083,156016.0
2024-02-07 11:40:00,54.26,54.29,54.17,54.2,137709.0,52.0083,52.0371,51.922,51.9508,137709.0
2024-02-07 11:50:00,54.2,54.2,54.12,54.16,175793.0,51.9508,51.9508,51.8741,51.9125,175793.0
2024-02-07 12:00:00,54.17,54.26,54.13,54.25,114404.0,51.922,52.0083,51.8837,51.9987,114404.0
2024-02-07 12:10:00,54.24,54.24,54.13,54.18,140859.0,51.9891,51.9891,51.8837,51.9316,140859.0
2024-02-07 12:20:00,54.17,54.27,54.11,54.27,143182.0,51.922,52.0179,51.8645,52.0179,143182.0
2024-02-07 12:30:00,54.27,54.28,54.18,54.2,183161.0,52.0179,52.0275,51.9316,51.9508,183161.0
2024-02-07 12:40:00,54.19,54.21,54.12,54.17,126796.0,51.9412,51.9604,51.8741,51.922,126796.0
2024-02-07 12:50:00,54.18,54.35,54.17,54.33,163405.0,51.9316,52.0946,51.922,52.0754,163405.0
2024-02-07 13:00:00,54.34,54.48,54.28,54.43,210279.0,52.085,52.2192,52.0275,52.1713,210279.0
2024-02-07 13:10:00,54.43,54.5,54.35,54.37,248402.0,52.1713,52.2384,52.0946,52.1137,248402.0
2024-02-07 13:20:00,54.37,54.48,54.36,54.48,164783.0,52.1137,52.2192,52.1042,52.2192,164783.0
2024-02-07 13:30:00,54.48,54.55,54.46,54.52,229902.0,52.2192,52.2863,52.2,52.2575,229902.0
2024-02-07 13:40:00,54.51,54.51,54.34,54.41,214443.0,52.2479,52.2479,52.085,52.1521,214443.0
2024-02-07 13:50:00,54.41,54.5,54.37,54.48,158170.0,52.1521,52.2384,52.1137,52.2192,158170.0
2024-02-07 14:00:00,54.48,54.54,54.46,54.5,186923.0,52.2192,52.2767,52.2,52.2384,186923.0
2024-02-07 14:10:00,54.5,54.56,54.4,54.43,141150.0,52.2384,52.2959,52.1425,52.1713,141150.0
2024-02-07 14:20:00,54.44,54.54,54.44,54.51,141634.0,52.1808,52.2767,52.1808,52.2479,141634.0
2024-02-07 14:30:00,54.51,54.53,54.41,54.51,124406.0,52.2479,52.2671,52.1521,52.2479,124406.0
2024-02-07 14:40:00,54.51,54.52,54.42,54.45,138689.0,52.2479,52.2575,52.1617,52.1904,138689.0
2024-02-07 14:50:00,54.45,54.46,54.39,54.43,119189.0,52.1904,52.2,52.1329,52.1713,119189.0
2024-02-07 15:00:00,54.43,54.47,54.39,54.45,133341.0,52.1713,52.2096,52.1329,52.1904,133341.0
2024-02-07 15:10:00,54.45,54.53,54.4,54.44,208703.0,52.1904,52.2671,52.1425,52.1808,208703.0
2024-02-07 15:20:00,54.44,54.48,54.42,54.45,161676.0,52.1808,52.2192,52.1617,52.1904,161676.0
2024-02-07 15:30:00,54.46,54.56,54.43,54.53,263365.0,52.2,52.2959,52.1713,52.2671,263365.0
2024-02-07 15:40:00,54.53,54.59,54.47,54.54,375905.0,52.2671,52.3246,52.2096,52.2767,375905.0
2024-02-07 15:50:00,54.54,54.58,54.43,54.53,832313.0,52.2767,52.315,52.1713,52.2671,832313.0
2024-02-08 09:30:00,54.18,54.36,54.05,54.1,253744.0,51.9316,52.1042,51.807,51.855,253744.0
2024-02-08 09:40:00,54.1,54.11,53.69,53.7,441976.0,51.855,51.8645,51.462,51.4716,441976.0
2024-02-08 09:50:00,53.7,53.91,53.69,53.87,368995.0,51.4716,51.6728,51.462,51.6345,368995.0
2024-02-08 10:00:00,53.88,54.18,53.87,54.1,389809.0,51.6441,51.9316,51.6345,51.855,389809.0
2024-02-08 10:10:00,54.1,54.13,54.0,54.07,351997.0,51.855,51.8837,51.7591,51.8262,351997.0
2024-02-08 10:20:00,54.07,54.1,54.01,54.1,206698.0,51.8262,51.855,51.7687,51.855,206698.0
2024-02-08 10:30:00,54.1,54.17,53.98,54.05,275979.0,51.855,51.922,51.7399,51.807,275979.0
2024-02-08 10:40:00,54.06,54.1,53.95,54.05,228613.0,51.8166,51.855,51.7112,51.807,228613.0
2024-02-08 10:50:00,54.05,54.15,54.01,54.1,225153.0,51.807,51.9029,51.7687,51.855,225153.0
2024-02-08 11:00:00,54.1,54.15,54.03,54.06,103514.0,51.855,51.9029,51.7879,51.8166,103514.0
2024-02-08 11:10:00,54.07,54.08,53.93,54.02,164805.0,51.8262,51.8358,51.692,51.7783,164805.0
2024-02-08 11:20:00,54.02,54.05,53.82,53.84,230012.0,51.7783,51.807,51.5866,51.6057,230012.0
2024-02-08 11:30:00,53.83,53.86,53.74,53.8,176666.0,51.5962,51.6249,51.5099,51.5674,176666.0
2024-02-08 11:40:00,53.8,53.84,53.72,53.75,181647.0,51.5674,51.6057,51.4907,51.5195,181647.0
2024-02-08 11:50:00,53.74,53.79,53.72,53.73,164496.0,51.5099,51.5578,51.4907,51.5003,164496.0
2024-02-08 12:00:00,53.74,53.77,53.69,53.72,104162.0,51.5099,51.5386,51.462,51.4907,104162.0
2024-02-08 12:10:00,53.72,53.76,53.71,53.75,95488.0,51.4907,51.5291,51.4811,51.5195,95488.0
2024-02-08 12:20:00,53.75,53.75,53.68,53.69,86485.0,51.5195,51.5195,51.4524,51.462,86485.0
2024-02-08 12:30:00,53.69,53.71,53.59,53.68,188420.0,51.462,51.4811,51.3661,51.4524,188420.0
2024-02-08 12:40:00,53.68,53.74,53.67,53.71,161375.0,51.4524,51.5099,51.4428,51.4811,161375.0
2024-02-08 12:50:00,53.71,53.83,53.7,53.8,125128.0,51.4811,51.5962,51.4716,51.5674,125128.0
2024-02-08 13:00:00,53.8,53.94,53.76,53.77,229693.0,51.5674,51.7016,51.5291,51.5386,229693.0
2024-02-08 13:10:00,53.78,53.86,53.77,53.82,154445.0,51.5482,51.6249,51.5386,51.5866,154445.0
2024-02-08 13:20:00,53.83,53.97,53.82,53.95,300757.0,51.5962,51.7303,51.5866,51.7112,300757.0
2024-02-08 13:30:00,53.95,54.15,53.95,54.15,264204.0,51.7112,51.9029,51.7112,51.9029,264204.0
2024-02-08 13:40:00,54.15,54.3,54.08,54.3,676908.0,51.9029,52.0467,51.8358,52.0467,676908.0
2024-02-08 13:50:00,54.31,54.31,54.2,54.3,236369.0,52.0562,52.0562,51.9508,52.0467,236369.0
2024-02-08 14:00:00,54.29,54.39,54.29,54.33,529533.0,52.0371,52.1329,52.0371,52.0754,529533.0
2024-02-08 14:10:00,54.34,54.4,54.31,54.32,228216.0,52.085,52.1425,52.0562,52.0658,228216.0
2024-02-08 14:20:00,54.31,54.42,54.31,54.38,168004.0,52.0562,52.1617,52.0562,52.1233,168004.0
2024-02-08 14:30:00,54.38,54.39,54.29,54.35,498520.0,52.1233,52.1329,52.0371,52.0946,498520.0
2024-02-08 14:40:00,54.35,54.42,54.3,54.32,216305.0,52.0946,52.1617,52.0467,52.0658,216305.0
2024-02-08 14:50:00,54.31,54.41,54.29,54.4,160755.0,52.0562,52.1521,52.0371,52.1425,160755.0
2024-02-08 15:00:00,54.4,54.43,54.26,54.36,277137.0,52.1425,52.1713,52.0083,52.1042,277137.0
2024-02-08 15:10:00,54.37,54.47,54.35,54.47,504231.0,52.1137,52.2096,52.0946,52.2096,504231.0
2024-02-08 15:20:00,54.46,54.49,54.34,54.42,192851.0,52.2,52.2288,52.085,52.1617,192851.0
2024-02-08 15:30:00,54.42,54.49,54.34,54.38,691503.0,52.1617,52.2288,52.085,52.1233,691503.0
2024-02-08 15:40:00,54.39,54.43,54.33,54.33,382087.0,52.1329,52.1713,52.0754,52.0754,382087.0
2024-02-08 15:50:00,54.34,54.41,54.3,54.3,1155287.0,52.085,52.1521,52.0467,52.0467,1155287.0
2024-02-09 09:30:00,54.5,54.5,54.07,54.38,491073.0,52.2384,52.2384,51.8262,52.1233,491073.0
2024-02-09 09:40:00,54.38,54.44,54.19,54.23,259330.0,52.1233,52.1808,51.9412,51.9796,259330.0
2024-02-09 09:50:00,54.24,54.28,54.04,54.2,216305.0,51.9891,52.0275,51.7974,51.9508,216305.0
2024-02-09 10:00:00,54.2,54.27,54.11,54.26,215744.0,51.9508,52.0179,51.8645,52.0083,215744.0
2024-02-09 10:10:00,54.24,54.36,54.11,54.13,260754.0,51.9891,52.1042,51.8645,51.8837,260754.0
2024-02-09 10:20:00,54.13,54.15,54.03,54.07,227000.0,51.8837,51.9029,51.7879,51.8262,227000.0
2024-02-09 10:30:00,54.07,54.08,53.9,53.93,404871.0,51.8262,51.8358,51.6633,51.692,404871.0
2024-02-09 10:40:00,53.93,54.08,53.86,54.08,397188.0,51.692,51.8358,51.6249,51.8358,397188.0
2024-02-09 10:50:00,54.08,54.09,53.97,54.01,258606.0,51.8358,51.8454,51.7303,51.7687,258606.0
2024-02-09 11:00:00,54.0,54.01,53.89,53.98,321005.0,51.7591,51.7687,51.6537,51.7399,321005.0
2024-02-09 11:10:00,53.97,53.99,53.81,53.84,184426.0,51.7303,51.7495,51.577,51.6057,184426.0
2024-02-09 11:20:00,53.85,53.89,53.69,53.73,273290.0,51.6153,51.6537,51.462,51.5003,273290.0
2024-02-09 11:30:00,53.73,53.77,53.53,53.59,384442.0,51.5003,51.5386,51.3086,51.3661,384442.0
2024-02-09 11:40:00,53.59,53.7,53.57,53.69,203587.0,51.3661,51.4716,51.3469,51.462,203587.0
2024-02-09 11:50:00,53.69,53.69,53.56,53.61,240275.0,51.462,51.462,51.3374,51.3853,240275.0
2024-02-09 12:00:00,53.61,53.78,53.6,53.75,156181.0,51.3853,51.5482,51.3757,51.5195,156181.0
2024-02-09 12:10:00,53.75,53.78,53.69,53.78,122759.0,51.5195,51.5482,51.462,51.5482,122759.0
2024-02-09 12:20:00,53.78,53.87,53.76,53.86,122680.0,51.5482,51.6345,51.5291,51.6249,122680.0
2024-02-09 12:30:00,53.87,53.87,53.77,53.82,221058.0,51.6345,51.6345,51.5386,51.5866,221058.0
2024-02-09 12:40:00,53.82,53.99,53.81,53.97,319701.0,51.5866,51.7495,51.577,51.7303,319701.0
2024-02-09 12:50:00,53.97,54.06,53.93,54.0,183100.0,51.7303,51.8166,51.692,51.7591,183100.0
2024-02-09 13:00:00,54.0,54.05,53.94,53.95,174231.0,51.7591,51.807,51.7016,51.7112,174231.0
2024-02-09 13:10:00,53.96,53.99,53.92,53.95,131837.0,51.7208,51.7495,51.6824,51.7112,131837.0
2024-02-09 13:20:00,53.95,54.06,53.95,54.03,170534.0,51.7112,51.8166,51.7112,51.7879,170534.0
2024-02-09 13:30:00,54.04,54.11,54.02,54.04,172680.0,51.7974,51.8645,51.7783,51.7974,172680.0
2024-02-09 13:40:00,54.05,54.16,54.03,54.13,178075.0,51.807,51.9125,51.7879,51.8837,178075.0
2024-02-09 13:50:00,54.12,54.12,54.03,54.05,155745.0,51.8741,51.8741,51.7879,51.807,155745.0
2024-02-09 14:00:00,54.04,54.09,53.99,54.02,175421.0,51.7974,51.8454,51.7495,51.7783,175421.0
2024-02-09 14:10:00,54.01,54.13,54.01,54.05,211187.0,51.7687,51.8837,51.7687,51.807,211187.0
2024-02-09 14:20:00,54.06,54.08,54.02,54.04,130999.0,51.8166,51.8358,51.7783,51.7974,130999.0
2024-02-09 14:30:00,54.04,54.06,54.01,54.05,185570.0,51.7974,51.8166,51.7687,51.807,185570.0
2024-02-09 14:40:00,54.06,54.12,54.04,54.05,209768.0,51.8166,51.8741,51.7974,51.807,209768.0
2024-02-09 14:50:00,54.05,54.06,53.84,53.88,266945.0,51.807,51.8166,51.6057,51.6441,266945.0
2024-02-09 15:00:00,53.89,53.89,53.78,53.84,200032.0,51.6537,51.6537,51.5482,51.6057,200032.0
2024-02-09 15:10:00,53.84,53.95,53.83,53.92,227285.0,51.6057,51.7112,51.5962,51.6824,227285.0
2024-02-09 15:20:00,53.92,54.04,53.92,54.03,180791.0,51.6824,51.7974,51.6824,51.7879,180791.0
2024-02-09 15:30:00,54.03,54.08,53.96,54.02,318687.0,51.7879,51.8358,51.7208,51.7783,318687.0
2024-02-09 15:40:00,54.02,54.09,53.97,54.07,566743.0,51.7783,51.8454,51.7303,51.8262,566743.0
2024-02-09 15:50:00,54.07,54.09,53.98,53.98,964256.0,51.8262,51.8454,51.7399,51.7399,964256.0
2024-02-12 09:30:00,53.57,53.95,53.0,53.26,995943.0,51.3469,51.7112,50.8006,51.0498,995943.0
2024-02-12 09:40:00,53.26,53.52,53.19,53.47,819088.0,51.0498,51.299,50.9827,51.2511,819088.0
2024-02-12 09:50:00,53.47,53.65,53.43,53.54,553862.0,51.2511,51.4236,51.2128,51.3182,553862.0
2024-02-12 10:00:00,53.54,53.65,53.46,53.54,322407.0,51.3182,51.4236,51.2415,51.3182,322407.0
2024-02-12 10:10:00,53.53,53.54,53.4,53.49,285055.0,51.3086,51.3182,51.184,51.2703,285055.0
2024-02-12 10:20:00,53.5,53.61,53.45,53.55,356653.0,51.2799,51.3853,51.2319,51.3278,356653.0
2024-02-12 10:30:00,53.56,53.79,53.56,53.76,304804.0,51.3374,51.5578,51.3374,51.5291,304804.0
2024-02-12 10:40:00,53.76,53.92,53.73,53.9,236165.0,51.5291,51.6824,51.5003,51.6633,236165.0
2024-02-12 10:50:00,53.9,54.0,53.87,53.91,258460.0,51.6633,51.7591,51.6345,51.6728,258460.0
2024-02-12 11:00:00,53.9,54.14,53.9,54.01,327028.0,51.6633,51.8933,51.6633,51.7687,327028.0
2024-02-12 11:10:00,54.01,54.14,53.94,54.04,292407.0,51.7687,51.8933,51.7016,51.7974,292407.0
2024-02-12 11:20:00,54.04,54.11,53.99,54.04,144093.0,51.7974,51.8645,51.7495,51.7974,144093.0
2024-02-12 11:30:00,54.04,54.16,54.03,54.12,209012.0,51.7974,51.9125,51.7879,51.8741,209012.0
2024-02-12 11:40:00,54.12,54.25,54.11,54.24,133204.0,51.8741,51.9987,51.8645,51.9891,133204.0
2024-02-12 11:50:00,54.24,54.29,54.21,54.23,168006.0,51.9891,52.0371,51.9604,51.9796,168006.0
2024-02-12 12:00:00,54.23,54.33,54.16,54.29,234752.0,51.9796,52.0754,51.9125,52.0371,234752.0
2024-02-12 12:10:00,54.3,54.34,54.12,54.2,291170.0,52.0467,52.085,51.8741,51.9508,291170.0
2024-02-12 12:20:00,54.2,54.22,54.1,54.22,128689.0,51.9508,51.97,51.855,51.97,128689.0
2024-02-12 12:30:00,54.22,54.25,54.17,54.23,69481.0,51.97,51.9987,51.922,51.9796,69481.0
2024-02-12 12:40:00,54.23,54.31,54.19,54.3,121396.0,51.9796,52.0562,51.9412,52.0467,121396.0
2024-02-12 12:50:00,54.3,54.35,54.26,54.33,140111.0,52.0467,52.0946,52.0083,52.0754,140111.0
2024-02-12 13:00:00,54.33,54.35,54.26,54.33,141804.0,52.0754,52.0946,52.0083,52.0754,141804.0
2024-02-12 13:10:00,54.33,54.36,54.26,54.29,117194.0,52.0754,52.1042,52.0083,52.0371,117194.0
2024-02-12 13:20:00,54.29,54.3,54.22,54.27,119371.0,52.0371,52.0467,51.97,52.0179,119371.0
2024-02-12 13:30:00,54.26,54.42,54.26,54.32,333710.0,52.0083,52.1617,52.0083,52.0658,333710.0
2024-02-12 13:40:00,54.31,54.46,54.27,54.45,227572.0,52.0562,52.2,52.0179,52.1904,227572.0
2024-02-12 13:50:00,54.45,54.53,54.41,54.5,160597.0,52.1904,52.2671,52.1521,52.2384,160597.0
2024-02-12 14:00:00,54.49,54.54,54.44,54.47,167608.0,52.2288,52.2767,52.1808,52.2096,167608.0
2024-02-12 14:10:00,54.47,54.48,54.14,54.16,192718.0,52.2096,52.2192,51.8933,51.9125,192718.0
2024-02-12 14:20:00,54.15,54.2,54.12,54.19,138079.0,51.9029,51.9508,51.8741,51.9412,138079.0
2024-02-12 14:30:00,54.19,54.23,54.15,54.2,117362.0,51.9412,51.9796,51.9029,51.9508,117362.0
2024-02-12 14:40:00,54.2,54.21,54.13,54.16,92240.0,51.9508,51.9604,51.8837,51.9125,92240.0
2024-02-12 14:50:00,54.16,54.16,54.11,54.15,140741.0,51.9125,51.9125,51.8645,51.9029,140741.0
2024-02-12 15:00:00,54.15,54.19,54.1,54.1,125515.0,51.9029,51.9412,51.855,51.855,125515.0
2024-02-12 15:10:00,54.11,54.12,54.03,54.08,403867.0,51.8645,51.8741,51.7879,51.8358,403867.0
2024-02-12 15:20:00,54.08,54.1,53.99,54.09,529233.0,51.8358,51.855,51.7495,51.8454,529233.0
2024-02-12 15:30:00,54.1,54.14,54.0,54.08,551296.0,51.855,51.8933,51.7591,51.8358,551296.0
2024-02-12 15:40:00,54.07,54.24,54.04,54.11,607424.0,51.8262,51.9891,51.7974,51.8645,607424.0
2024-02-12 15:50:00,54.12,54.14,53.92,53.92,1219445.0,51.8741,51.8933,51.6824,51.6824,1219445.0
2024-02-13 09:30:00,53.29,53.46,52.57,52.59,724131.0,51.0786,51.2415,50.3884,50.4076,724131.0
2024-02-13 09:40:00,52.59,52.87,52.47,52.56,737666.0,50.4076,50.676,50.2926,50.3789,737666.0
2024-02-13 09:50:00,52.55,52.64,52.32,52.43,428425.0,50.3693,50.4555,50.1488,50.2543,428425.0
2024-02-13 10:00:00,52.42,52.73,52.37,52.71,412773.0,50.2447,50.5418,50.1967,50.5226,412773.0
2024-02-13 10:10:00,52.71,52.81,52.56,52.59,423885.0,50.5226,50.6185,50.3789,50.4076,423885.0
2024-02-13 10:20:00,52.58,52.64,52.45,52.59,356250.0,50.398,50.4555,50.2734,50.4076,356250.0
2024-02-13 10:30:00,52.59,52.67,52.48,52.6,262412.0,50.4076,50.4843,50.3022,50.4172,262412.0
2024-02-13 10:40:00,52.6,52.68,52.45,52.61,409798.0,50.4172,50.4939,50.2734,50.4268,409798.0
2024-02-13 10:50:00,52.61,52.64,52.49,52.51,249529.0,50.4268,50.4555,50.3118,50.3309,249529.0
2024-02-13 11:00:00,52.52,52.59,52.33,52.33,624389.0,50.3405,50.4076,50.1584,50.1584,624389.0
2024-02-13 11:10:00,52.33,52.37,52.24,52.27,873056.0,50.1584,50.1967,50.0721,50.1009,873056.0
2024-02-13 11:20:00,52.27,52.64,52.27,52.54,285192.0,50.1009,50.4555,50.1009,50.3597,285192.0
2024-02-13 11:30:00,52.55,52.68,52.5,52.6,190473.0,50.3693,50.4939,50.3214,50.4172,190473.0
2024-02-13 11:40:00,52.6,52.6,52.46,52.55,243829.0,50.4172,50.4172,50.283,50.3693,243829.0
2024-02-13 11:50:00,52.54,52.63,52.45,52.62,242072.0,50.3597,50.446,50.2734,50.4364,242072.0
2024-02-13 12:00:00,52.62,52.71,52.59,52.61,164964.0,50.4364,50.5226,50.4076,50.4268,164964.0
2024-02-13 12:10:00,52.61,52.75,52.56,52.6,187442.0,50.4268,50.561,50.3789,50.4172,187442.0
2024-02-13 12:20:00,52.6,52.68,52.58,52.66,97384.0,50.4172,50.4939,50.398,50.4747,97384.0
2024-02-13 12:30:00,52.66,52.75,52.63,52.73,152657.0,50.4747,50.561,50.446,50.5418,152657.0
2024-02-13 12:40:00,52.73,52.81,52.69,52.74,153435.0,50.5418,50.6185,50.5035,50.5514,153435.0
2024-02-13 12:50:00,52.75,52.79,52.67,52.68,134139.0,50.561,50.5993,50.4843,50.4939,134139.0
2024-02-13 13:00:00,52.67,52.68,52.6,52.62,128954.0,50.4843,50.4939,50.4172,50.4364,128954.0
2024-02-13 13:10:00,52.62,52.69,52.6,52.65,151105.0,50.4364,50.5035,50.4172,50.4651,151105.0
2024-02-13 13:20:00,52.65,52.65,52.53,52.57,208123.0,50.4651,50.4651,50.3501,50.3884,208123.0
2024-02-13 13:30:00,52.57,52.67,52.55,52.61,173628.0,50.3884,50.4843,50.3693,50.4268,173628.0
2024-02-13 13:40:00,52.61,52.64,52.55,52.55,131295.0,50.4268,50.4555,50.3693,50.3693,131295.0
2024-02-13 13:50:00,52.55,52.57,52.48,52.52,155770.0,50.3693,50.3884,50.3022,50.3405,155770.0
2024-02-13 14:00:00,52.53,52.53,52.34,52.35,172246.0,50.3501,50.3501,50.168,50.1776,172246.0
2024-02-13 14:10:00,52.35,52.41,52.29,52.37,266445.0,50.1776,50.2351,50.1201,50.1967,266445.0
2024-02-13 14:20:00,52.36,52.4,52.31,52.37,258442.0,50.1872,50.2255,50.1392,50.1967,258442.0
2024-02-13 14:30:00,52.36,52.44,52.33,52.43,137689.0,50.1872,50.2638,50.1584,50.2543,137689.0
2024-02-13 14:40:00,52.43,52.46,52.27,52.27,168071.0,50.2543,50.283,50.1009,50.1009,168071.0
2024-02-13 14:50:00,52.28,52.38,52.25,52.36,321591.0,50.1105,50.2063,50.0817,50.1872,321591.0
2024-02-13 15:00:00,52.35,52.41,52.32,52.37,227335.0,50.1776,50.2351,50.1488,50.1967,227335.0
2024-02-13 15:10:00,52.37,52.4,52.25,52.28,212573.0,50.1967,50.2255,50.0817,50.1105,212573.0
2024-02-13 15:20:00,52.28,52.39,52.25,52.37,251485.0,50.1105,50.2159,50.0817,50.1967,251485.0
2024-02-13 15:30:00,52.38,52.53,52.33,52.5,326761.0,50.2063,50.3501,50.1584,50.3214,326761.0
2024-02-13 15:40:00,52.5,52.68,52.49,52.67,588419.0,50.3214,50.4939,50.3118,50.4843,588419.0
2024-02-13 15:50:00,52.67,52.83,52.58,52.78,1560361.0,50.4843,50.6377,50.398,50.5897,1560361.0
2024-02-14 09:30:00,53.64,54.1,53.61,53.86,1328781.0,51.414,51.855,51.3853,51.6249,1328781.0
2024-02-14 09:40:00,53.84,53.95,53.68,53.89,422625.0,51.6057,51.7112,51.4524,51.6537,422625.0
2024-02-14 09:50:00,53.88,54.09,53.84,54.05,436042.0,51.6441,51.8454,51.6057,51.807,436042.0
2024-02-14 10:00:00,54.05,54.06,53.82,53.86,327396.0,51.807,51.8166,51.5866,51.6249,327396.0
2024-02-14 10:10:00,53.86,53.97,53.71,53.96,195639.0,51.6249,51.7303,51.4811,51.7208,195639.0
2024-02-14 10:20:00,53.96,54.09,53.93,54.02,219753.0,51.7208,51.8454,51.692,51.7783,219753.0
2024-02-14 10:30:00,54.02,54.07,53.97,53.97,170179.0,51.7783,51.8262,51.7303,51.7303,170179.0
2024-02-14 10:40:00,53.98,54.02,53.86,53.98,122374.0,51.7399,51.7783,51.6249,51.7399,122374.0
2024-02-14 10:50:00,53.97,53.99,53.83,53.87,215645.0,51.7303,51.7495,51.5962,51.6345,215645.0
2024-02-14 11:00:00,53.87,53.97,53.73,53.89,332288.0,51.6345,51.7303,51.5003,51.6537,332288.0
2024-02-14 11:10:00,53.89,53.97,53.87,53.96,307071.0,51.6537,51.7303,51.6345,51.7208,307071.0
2024-02-14 11:20:00,53.95,53.99,53.82,53.91,241775.0,51.7112,51.7495,51.5866,51.6728,241775.0
2024-02-14 11:30:00,53.91,53.94,53.83,53.84,142377.0,51.6728,51.7016,51.5962,51.6057,142377.0
2024-02-14 11:40:00,53.83,53.89,53.75,53.88,174251.0,51.5962,51.6537,51.5195,51.6441,174251.0
2024-02-14 11:50:00,53.89,53.92,53.81,53.84,158192.0,51.6537,51.6824,51.577,51.6057,158192.0
2024-02-14 12:00:00,53.84,53.85,53.71,53.83,301142.0,51.6057,51.6153,51.4811,51.5962,301142.0
2024-02-14 12:10:00,53.83,53.92,53.79,53.9,173632.0,51.5962,51.6824,51.5578,51.6633,173632.0
2024-02-14 12:20:00,53.9,53.92,53.81,53.87,119301.0,51.6633,51.6824,51.577,51.6345,119301.0
2024-02-14 12:30:00,53.87,53.91,53.82,53.88,295741.0,51.6345,51.6728,51.5866,51.6441,295741.0
2024-02-14 12:40:00,53.88,53.93,53.85,53.91,141945.0,51.6441,51.692,51.6153,51.6728,141945.0
2024-02-14 12:50:00,53.91,53.96,53.9,53.93,145376.0,51.6728,51.7208,51.6633,51.692,145376.0
2024-02-14 13:00:00,53.94,53.94,53.77,53.77,181249.0,51.7016,51.7016,51.5386,51.5386,181249.0
2024-02-14 13:10:00,53.77,53.8,53.69,53.73,153625.0,51.5386,51.5674,51.462,51.5003,153625.0
2024-02-14 13:20:00,53.74,53.79,53.71,53.78,88345.0,51.5099,51.5578,51.4811,51.5482,88345.0
2024-02-14 13:30:00,53.78,53.98,53.78,53.94,156006.0,51.5482,51.7399,51.5482,51.7016,156006.0
2024-02-14 13:40:00,53.95,53.97,53.77,53.79,149302.0,51.7112,51.7303,51.5386,51.5578,149302.0
2024-02-14 13:50:00,53.79,53.79,53.72,53.79,100070.0,51.5578,51.5578,51.4907,51.5578,100070.0
2024-02-14 14:00:00,53.8,53.8,53.59,53.62,221079.0,51.5674,51.5674,51.3661,51.3949,221079.0
2024-02-14 14:10:00,53.62,53.74,53.61,53.72,216944.0,51.3949,51.5099,51.3853,51.4907,216944.0
2024-02-14 14:20:00,53.73,53.82,53.72,53.8,117006.0,51.5003,51.5866,51.4907,51.5674,117006.0
2024-02-14 14:30:00,53.8,53.86,53.76,53.81,151475.0,51.5674,51.6249,51.5291,51.577,151475.0
2024-02-14 14:40:00,53.81,53.88,53.78,53.79,131202.0,51.577,51.6441,51.5482,51.5578,131202.0
2024-02-14 14:50:00,53.79,53.87,53.76,53.86,110081.0,51.5578,51.6345,51.5291,51.6249,110081.0
2024-02-14 15:00:00,53.86,53.88,53.79,53.84,132248.0,51.6249,51.6441,51.5578,51.6057,132248.0
2024-02-14 15:10:00,53.84,53.87,53.8,53.86,137607.0,51.6057,51.6345,51.5674,51.6249,137607.0
2024-02-14 15:20:00,53.86,53.96,53.85,53.91,233256.0,51.6249,51.7208,51.6153,51.6728,233256.0
2024-02-14 15:30:00,53.91,53.92,53.82,53.86,311962.0,51.6728,51.6824,51.5866,51.6249,311962.0
2024-02-14 15:40:00,53.86,53.87,53.78,53.86,448324.0,51.6249,51.6345,51.5482,51.6249,448324.0
2024-02-14 15:50:00,53.85,54.0,53.85,53.96,1170598.0,51.6153,51.7591,51.6153,51.7208,1170598.0
2024-02-15 09:30:00,54.22,54.88,54.13,54.81,544088.0,51.97,52.6026,51.8837,52.5355,544088.0
2024-02-15 09:40:00,54.8,55.07,54.75,54.95,514239.0,52.5259,52.7847,52.478,52.6697,514239.0
2024-02-15 09:50:00,54.94,55.17,54.91,55.03,450139.0,52.6601,52.8806,52.6313,52.7464,450139.0
2024-02-15 10:00:00,55.03,55.16,54.8,54.88,480476.0,52.7464,52.871,52.5259,52.6026,480476.0
2024-02-15 10:10:00,54.89,54.97,54.74,54.93,355453.0,52.6122,52.6889,52.4684,52.6505,355453.0
2024-02-15 10:20:00,54.94,54.99,54.79,54.94,242482.0,52.6601,52.708,52.5163,52.6601,242482.0
2024-02-15 10:30:00,54.94,55.12,54.91,55.1,417926.0,52.6601,52.8326,52.6313,52.8135,417926.0
2024-02-15 10:40:00,55.1,55.1,54.79,54.8,206041.0,52.8135,52.8135,52.5163,52.5259,206041.0
2024-02-15 10:50:00,54.8,54.87,54.7,54.77,187376.0,52.5259,52.593,52.4301,52.4972,187376.0
2024-02-15 11:00:00,54.77,54.85,54.74,54.8,142070.0,52.4972,52.5738,52.4684,52.5259,142070.0
2024-02-15 11:10:00,54.8,54.92,54.79,54.8,104784.0,52.5259,52.6409,52.5163,52.5259,104784.0
2024-02-15 11:20:00,54.8,54.8,54.7,54.77,158625.0,52.5259,52.5259,52.4301,52.4972,158625.0
2024-02-15 11:30:00,54.77,54.96,54.74,54.9,223632.0,52.4972,52.6793,52.4684,52.6218,223632.0
2024-02-15 11:40:00,54.91,55.06,54.84,54.98,295212.0,52.6313,52.7751,52.5642,52.6984,295212.0
2024-02-15 11:50:00,54.98,55.04,54.89,55.01,291965.0,52.6984,52.7559,52.6122,52.7272,291965.0
2024-02-15 12:00:00,55.0,55.09,54.98,55.07,245915.0,52.7176,52.8039,52.6984,52.7847,245915.0
2024-02-15 12:10:00,55.06,55.23,55.04,55.2,356176.0,52.7751,52.9381,52.7559,52.9093,356176.0
2024-02-15 12:20:00,55.2,55.24,55.12,55.16,230211.0,52.9093,52.9476,52.8326,52.871,230211.0
2024-02-15 12:30:00,55.17,55.17,55.0,55.0,177612.0,52.8806,52.8806,52.7176,52.7176,177612.0
2024-02-15 12:40:00,55.01,55.04,54.95,54.98,96782.0,52.7272,52.7559,52.6697,52.6984,96782.0
2024-02-15 12:50:00,54.98,55.01,54.92,54.96,157073.0,52.6984,52.7272,52.6409,52.6793,157073.0
2024-02-15 13:00:00,54.96,54.97,54.89,54.93,135412.0,52.6793,52.6889,52.6122,52.6505,135412.0
2024-02-15 13:10:00,54.92,55.03,54.92,55.01,140843.0,52.6409,52.7464,52.6409,52.7272,140843.0
2024-02-15 13:20:00,55.02,55.13,55.01,55.1,168462.0,52.7368,52.8422,52.7272,52.8135,168462.0
2024-02-15 13:30:00,55.1,55.14,54.97,55.05,183845.0,52.8135,52.8518,52.6889,52.7655,183845.0
2024-02-15 13:40:00,55.06,55.07,54.99,55.04,165634.0,52.7751,52.7847,52.708,52.7559,165634.0
2024-02-15 13:50:00,55.04,55.1,55.01,55.09,215381.0,52.7559,52.8135,52.7272,52.8039,215381.0
2024-02-15 14:00:00,55.08,55.18,55.08,55.16,212138.0,52.7943,52.8901,52.7943,52.871,212138.0
2024-02-15 14:10:00,55.16,55.36,55.15,55.35,472132.0,52.871,53.0627,52.8614,53.0531,472132.0
2024-02-15 14:20:00,55.36,55.37,55.23,55.27,180899.0,53.0627,53.0723,52.9381,52.9764,180899.0
2024-02-15 14:30:00,55.26,55.31,55.23,55.23,145949.0,52.9668,53.0147,52.9381,52.9381,145949.0
2024-02-15 14:40:00,55.23,55.28,55.16,55.27,132536.0,52.9381,52.986,52.871,52.9764,132536.0
2024-02-15 14:50:00,55.26,55.29,55.23,55.27,145705.0,52.9668,52.9956,52.9381,52.9764,145705.0
2024-02-15 15:00:00,55.27,55.34,55.21,55.33,233085.0,52.9764,53.0435,52.9189,53.0339,233085.0
2024-02-15 15:10:00,55.33,55.42,55.3,55.3,324517.0,53.0339,53.1202,53.0052,53.0052,324517.0
2024-02-15 15:20:00,55.3,55.48,55.26,55.46,431309.0,53.0052,53.1777,52.9668,53.1585,431309.0
2024-02-15 15:30:00,55.45,55.46,55.3,55.31,304975.0,53.1489,53.1585,53.0052,53.0147,304975.0
2024-02-15 15:40:00,55.32,55.36,55.15,55.18,394421.0,53.0243,53.0627,52.8614,52.8901,394421.0
2024-02-15 15:50:00,55.18,55.26,55.17,55.21,1205159.0,52.8901,52.9668,52.8806,52.9189,1205159.0
2024-02-16 09:30:00,54.96,55.09,54.55,54.58,640185.0,52.6793,52.8039,52.2863,52.315,640185.0
2024-02-16 09:40:00,54.58,54.96,54.57,54.96,187872.0,52.315,52.6793,52.3055,52.6793,187872.0
2024-02-16 09:50:00,54.95,55.12,54.89,55.1,216705.0,52.6697,52.8326,52.6122,52.8135,216705.0
2024-02-16 10:00:00,55.09,55.2,54.97,55.0,264541.0,52.8039,52.9093,52.6889,52.7176,264541.0
2024-02-16 10:10:00,55.0,55.15,54.98,54.99,183689.0,52.7176,52.8614,52.6984,52.708,183689.0
2024-02-16 10:20:00,54.99,55.02,54.9,55.02,124393.0,52.708,52.7368,52.6218,52.7368,124393.0
2024-02-16 10:30:00,55.02,55.09,54.95,55.01,141855.0,52.7368,52.8039,52.6697,52.7272,141855.0
2024-02-16 10:40:00,55.01,55.07,54.97,54.98,101701.0,52.7272,52.7847,52.6889,52.6984,101701.0
2024-02-16 10:50:00,54.99,55.02,54.83,54.86,120170.0,52.708,52.7368,52.5547,52.5834,120170.0
2024-02-16 11:00:00,54.87,54.98,54.84,54.98,177834.0,52.593,52.6984,52.5642,52.6984,177834.0
2024-02-16 11:10:00,54.98,55.07,54.95,54.99,105191.0,52.6984,52.7847,52.6697,52.708,105191.0
2024-02-16 11:20:00,54.99,55.08,54.91,55.07,309971.0,52.708,52.7943,52.6313,52.7847,309971.0
2024-02-16 11:30:00,55.08,55.12,55.01,55.04,154496.0,52.7943,52.8326,52.7272,52.7559,154496.0
2024-02-16 11:40:00,55.05,55.15,55.04,55.15,132101.0,52.7655,52.8614,52.7559,52.8614,132101.0
2024-02-16 11:50:00,55.15,55.16,55.09,55.13,130434.0,52.8614,52.871,52.8039,52.8422,130434.0
2024-02-16 12:00:00,55.14,55.17,55.06,55.08,165494.0,52.8518,52.8806,52.7751,52.7943,165494.0
2024-02-16 12:10:00,55.08,55.12,55.03,55.05,126696.0,52.7943,52.8326,52.7464,52.7655,126696.0
2024-02-16 12:20:00,55.05,55.08,54.98,55.0,81328.0,52.7655,52.7943,52.6984,52.7176,81328.0
2024-02-16 12:30:00,55.0,55.04,55.0,55.03,71477.0,52.7176,52.7559,52.7176,52.7464,71477.0
2024-02-16 12:40:00,55.02,55.02,54.94,54.95,71093.0,52.7368,52.7368,52.6601,52.6697,71093.0
2024-02-16 12:50:00,54.95,54.99,54.91,54.92,74698.0,52.6697,52.708,52.6313,52.6409,74698.0
2024-02-16 13:00:00,54.93,54.93,54.81,54.84,66413.0,52.6505,52.6505,52.5355,52.5642,66413.0
2024-02-16 13:10:00,54.83,54.91,54.78,54.91,75990.0,52.5547,52.6313,52.5067,52.6313,75990.0
2024-02-16 13:20:00,54.9,55.0,54.89,54.97,112002.0,52.6218,52.7176,52.6122,52.6889,112002.0
2024-02-16 13:30:00,54.98,54.99,54.94,54.97,48669.0,52.6984,52.708,52.6601,52.6889,48669.0
2024-02-16 13:40:00,54.97,54.98,54.93,54.94,50072.0,52.6889,52.6984,52.6505,52.6601,50072.0
2024-02-16 13:50:00,54.94,54.98,54.9,54.97,70640.0,52.6601,52.6984,52.6218,52.6889,70640.0
2024-02-16 14:00:00,54.97,55.05,54.97,55.03,147875.0,52.6889,52.7655,52.6889,52.7464,147875.0
2024-02-16 14:10:00,55.02,55.07,55.02,55.03,89319.0,52.7368,52.7847,52.7368,52.7464,89319.0
2024-02-16 14:20:00,55.03,55.07,55.02,55.03,99727.0,52.7464,52.7847,52.7368,52.7464,99727.0
2024-02-16 14:30:00,55.03,55.04,54.97,55.01,349877.0,52.7464,52.7559,52.6889,52.7272,349877.0
2024-02-16 14:40:00,55.01,55.02,54.78,54.85,176512.0,52.7272,52.7368,52.5067,52.5738,176512.0
2024-02-16 14:50:00,54.84,54.95,54.8,54.95,202598.0,52.5642,52.6697,52.5259,52.6697,202598.0
2024-02-16 15:00:00,54.95,54.99,54.91,54.96,96472.0,52.6697,52.708,52.6313,52.6793,96472.0
2024-02-16 15:10:00,54.96,54.97,54.9,54.95,127549.0,52.6793,52.6889,52.6218,52.6697,127549.0
2024-02-16 15:20:00,54.95,54.98,54.89,54.97,96234.0,52.6697,52.6984,52.6122,52.6889,96234.0
2024-02-16 15:30:00,54.98,55.0,54.92,54.95,233390.0,52.6984,52.7176,52.6409,52.6697,233390.0
2024-02-16 15:40:00,54.95,54.95,54.75,54.77,304519.0,52.6697,52.6697,52.478,52.4972,304519.0
2024-02-16 15:50:00,54.77,54.92,54.72,54.85,1189488.0,52.4972,52.6409,52.4492,52.5738,1189488.0
2024-02-20 09:30:00,54.58,54.62,54.36,54.53,451698.0,52.315,52.3534,52.1042,52.2671,451698.0
2024-02-20 09:40:00,54.51,54.72,54.49,54.63,431518.0,52.2479,52.4492,52.2288,52.363,431518.0
2024-02-20 09:50:00,54.63,54.91,54.62,54.84,315239.0,52.363,52.6313,52.3534,52.5642,315239.0
2024-02-20 10:00:00,54.83,54.96,54.8,54.83,229768.0,52.5547,52.6793,52.5259,52.5547,229768.0
2024-02-20 10:10:00,54.83,54.86,54.73,54.75,198778.0,52.5547,52.5834,52.4588,52.478,198778.0
2024-02-20 10:20:00,54.75,54.88,54.72,54.76,207223.0,52.478,52.6026,52.4492,52.4876,207223.0
2024-02-20 10:30:00,54.76,54.88,54.75,54.85,265201.0,52.4876,52.6026,52.478,52.5738,265201.0
2024-02-20 10:40:00,54.85,55.0,54.82,54.96,124321.0,52.5738,52.7176,52.5451,52.6793,124321.0
2024-02-20 10:50:00,54.96,55.0,54.91,54.97,170930.0,52.6793,52.7176,52.6313,52.6889,170930.0
2024-02-20 11:00:00,54.97,54.99,54.89,54.9,135614.0,52.6889,52.708,52.6122,52.6218,135614.0
2024-02-20 11:10:00,54.91,54.95,54.87,54.89,117319.0,52.6313,52.6697,52.593,52.6122,117319.0
2024-02-20 11:20:00,54.89,54.91,54.83,54.88,115101.0,52.6122,52.6313,52.5547,52.6026,115101.0
2024-02-20 11:30:00,54.88,54.9,54.83,54.86,111765.0,52.6026,52.6218,52.5547,52.5834,111765.0
2024-02-20 11:40:00,54.85,54.9,54.83,54.83,92153.0,52.5738,52.6218,52.5547,52.5547,92153.0
2024-02-20 11:50:00,54.82,54.9,54.82,54.87,139044.0,52.5451,52.6218,52.5451,52.593,139044.0
2024-02-20 12:00:00,54.87,54.9,54.79,54.89,122795.0,52.593,52.6218,52.5163,52.6122,122795.0
2024-02-20 12:10:00,54.88,54.92,54.83,54.89,48346.0,52.6026,52.6409,52.5547,52.6122,48346.0
2024-02-20 12:20:00,54.89,54.9,54.81,54.85,61757.0,52.6122,52.6218,52.5355,52.5738,61757.0
2024-02-20 12:30:00,54.84,54.85,54.71,54.74,93916.0,52.5642,52.5738,52.4396,52.4684,93916.0
2024-02-20 12:40:00,54.75,54.79,54.72,54.74,120366.0,52.478,52.5163,52.4492,52.4684,120366.0
2024-02-20 12:50:00,54.74,54.9,54.73,54.89,69949.0,52.4684,52.6218,52.4588,52.6122,69949.0
2024-02-20 13:00:00,54.9,54.95,54.88,54.94,77983.0,52.6218,52.6697,52.6026,52.6601,77983.0
2024-02-20 13:10:00,54.93,54.97,54.84,54.86,123668.0,52.6505,52.6889,52.5642,52.5834,123668.0
2024-02-20 13:20:00,54.86,54.92,54.86,54.89,86891.0,52.5834,52.6409,52.5834,52.6122,86891.0
2024-02-20 13:30:00,54.88,54.96,54.82,54.96,231659.0,52.6026,52.6793,52.5451,52.6793,231659.0
2024-02-20 13:40:00,54.95,55.06,54.94,55.04,182037.0,52.6697,52.7751,52.6601,52.7559,182037.0
2024-02-20 13:50:00,55.04,55.11,55.03,55.1,220156.0,52.7559,52.823,52.7464,52.8135,220156.0
2024-02-20 14:00:00,55.09,55.12,55.03,55.1,186854.0,52.8039,52.8326,52.7464,52.8135,186854.0
2024-02-20 14:10:00,55.09,55.15,55.0,55.15,148598.0,52.8039,52.8614,52.7176,52.8614,148598.0
2024-02-20 14:20:00,55.15,55.19,55.07,55.19,171812.0,52.8614,52.8997,52.7847,52.8997,171812.0
2024-02-20 14:30:00,55.19,55.26,55.17,55.26,182865.0,52.8997,52.9668,52.8806,52.9668,182865.0
2024-02-20 14:40:00,55.26,55.33,55.2,55.33,197892.0,52.9668,53.0339,52.9093,53.0339,197892.0
2024-02-20 14:50:00,55.33,55.43,55.3,55.43,215874.0,53.0339,53.1298,53.0052,53.1298,215874.0
2024-02-20 15:00:00,55.43,55.47,55.38,55.46,430859.0,53.1298,53.1681,53.0818,53.1585,430859.0
2024-02-20 15:10:00,55.47,55.6,55.46,55.53,582766.0,53.1681,53.2927,53.1585,53.2256,582766.0
2024-02-20 15:20:00,55.53,55.66,55.5,55.65,529214.0,53.2256,53.3502,53.1969,53.3406,529214.0
2024-02-20 15:30:00,55.65,55.66,55.31,55.44,1268057.0,53.3406,53.3502,53.0147,53.1393,1268057.0
2024-02-20 15:40:00,55.44,55.5,55.38,55.49,373538.0,53.1393,53.1969,53.0818,53.1873,373538.0
2024-02-20 15:50:00,55.48,55.55,55.37,55.43,1419331.0,53.1777,53.2448,53.0723,53.1298,1419331.0
2024-02-21 09:30:00,55.26,55.32,55.02,55.12,593587.0,52.9668,53.0243,52.7368,52.8326,593587.0
2024-02-21 09:40:00,55.12,55.26,55.02,55.24,311303.0,52.8326,52.9668,52.7368,52.9476,311303.0
2024-02-21 09:50:00,55.25,55.28,54.98,55.08,246077.0,52.9572,52.986,52.6984,52.7943,246077.0
2024-02-21 10:00:00,55.08,55.28,55.02,55.27,122228.0,52.7943,52.986,52.7368,52.9764,122228.0
2024-02-21 10:10:00,55.26,55.35,55.2,55.35,125202.0,52.9668,53.0531,52.9093,53.0531,125202.0
2024-02-21 10:20:00,55.35,55.35,55.21,55.35,104804.0,53.0531,53.0531,52.9189,53.0531,104804.0
2024-02-21 10:30:00,55.35,55.42,55.23,55.29,160041.0,53.0531,53.1202,52.9381,52.9956,160041.0
2024-02-21 10:40:00,55.29,55.31,55.18,55.22,121870.0,52.9956,53.0147,52.8901,52.9285,121870.0
2024-02-21 10:50:00,55.23,55.29,55.18,55.25,95524.0,52.9381,52.9956,52.8901,52.9572,95524.0
2024-02-21 11:00:00,55.25,55.28,55.13,55.2,141338.0,52.9572,52.986,52.8422,52.9093,141338.0
2024-02-21 11:10:00,55.2,55.3,55.19,55.21,178425.0,52.9093,53.0052,52.8997,52.9189,178425.0
2024-02-21 11:20:00,55.21,55.28,55.06,55.1,349866.0,52.9189,52.986,52.7751,52.8135,349866.0
2024-02-21 11:30:00,55.1,55.13,55.03,55.11,230459.0,52.8135,52.8422,52.7464,52.823,230459.0
2024-02-21 11:40:00,55.1,55.25,55.09,55.25,127974.0,52.8135,52.9572,52.8039,52.9572,127974.0
2024-02-21 11:50:00,55.25,55.32,55.22,55.3,156900.0,52.9572,53.0243,52.9285,53.0052,156900.0
2024-02-21 12:00:00,55.3,55.36,55.25,55.34,175432.0,53.0052,53.0627,52.9572,53.0435,175432.0
2024-02-21 12:10:00,55.34,55.38,55.28,55.35,135245.0,53.0435,53.0818,52.986,53.0531,135245.0
2024-02-21 12:20:00,55.35,55.36,55.28,55.32,152281.0,53.0531,53.0627,52.986,53.0243,152281.0
2024-02-21 12:30:00,55.32,55.36,55.29,55.3,157391.0,53.0243,53.0627,52.9956,53.0052,157391.0
2024-02-21 12:40:00,55.31,55.39,55.3,55.39,118189.0,53.0147,53.0914,53.0052,53.0914,118189.0
2024-02-21 12:50:00,55.39,55.44,55.37,55.42,107571.0,53.0914,53.1393,53.0723,53.1202,107571.0
2024-02-21 13:00:00,55.42,55.42,55.21,55.35,120343.0,53.1202,53.1202,52.9189,53.0531,120343.0
2024-02-21 13:10:00,55.35,55.44,55.34,55.41,111380.0,53.0531,53.1393,53.0435,53.1106,111380.0
2024-02-21 13:20:00,55.41,55.44,55.38,55.41,101075.0,53.1106,53.1393,53.0818,53.1106,101075.0
2024-02-21 13:30:00,55.42,55.45,55.38,55.39,133532.0,53.1202,53.1489,53.0818,53.0914,133532.0
2024-02-21 13:40:00,55.39,55.4,55.33,55.39,88707.0,53.0914,53.101,53.0339,53.0914,88707.0
2024-02-21 13:50:00,55.39,55.42,55.35,55.41,86258.0,53.0914,53.1202,53.0531,53.1106,86258.0
2024-02-21 14:00:00,55.41,55.47,55.32,55.41,149273.0,53.1106,53.1681,53.0243,53.1106,149273.0
2024-02-21 14:10:00,55.42,55.44,55.29,55.34,136190.0,53.1202,53.1393,52.9956,53.0435,136190.0
2024-02-21 14:20:00,55.33,55.37,55.26,55.34,87900.0,53.0339,53.0723,52.9668,53.0435,87900.0
2024-02-21 14:30:00,55.34,55.35,55.18,55.2,123530.0,53.0435,53.0531,52.8901,52.9093,123530.0
2024-02-21 14:40:00,55.19,55.25,55.16,55.24,95267.0,52.8997,52.9572,52.871,52.9476,95267.0
2024-02-21 14:50:00,55.25,55.29,55.24,55.28,98024.0,52.9572,52.9956,52.9476,52.986,98024.0
2024-02-21 15:00:00,55.29,55.29,55.13,55.14,133017.0,52.9956,52.9956,52.8422,52.8518,133017.0
2024-02-21 15:10:00,55.14,55.16,55.05,55.11,149428.0,52.8518,52.871,52.7655,52.823,149428.0
2024-02-21 15:20:00,55.11,55.12,55.05,55.09,118054.0,52.823,52.8326,52.7655,52.8039,118054.0
2024-02-21 15:30:00,55.09,55.26,55.07,55.23,228554.0,52.8039,52.9668,52.7847,52.9381,228554.0
2024-02-21 15:40:00,55.22,55.27,55.18,55.22,240297.0,52.9285,52.9764,52.8901,52.9285,240297.0
2024-02-21 15:50:00,55.22,55.38,55.22,55.34,665340.0,52.9285,53.0818,52.9285,53.0435,665340.0
2024-02-22 09:30:00,55.44,55.87,55.41,55.82,470755.0,53.1393,53.5515,53.1106,53.5036,470755.0
2024-02-22 09:40:00,55.83,56.03,55.7,55.98,447525.0,53.5132,53.7049,53.3886,53.6569,447525.0
2024-02-22 09:50:00,55.98,56.13,55.96,56.11,392928.0,53.6569,53.8007,53.6378,53.7815,392928.0
2024-02-22 10:00:00,56.12,56.28,55.97,55.98,388896.0,53.7911,53.9445,53.6474,53.6569,388896.0
2024-02-22 10:10:00,55.98,56.26,55.98,56.14,331252.0,53.6569,53.9253,53.6569,53.8103,331252.0
2024-02-22 10:20:00,56.15,56.25,56.1,56.13,209170.0,53.8199,53.9157,53.772,53.8007,209170.0
2024-02-22 10:30:00,56.13,56.39,56.1,56.38,362177.0,53.8007,54.0499,53.772,54.0403,362177.0
2024-02-22 10:40:00,56.39,56.42,56.29,56.35,224788.0,54.0499,54.0787,53.9541,54.0116,224788.0
2024-02-22 10:50:00,56.35,56.37,56.27,56.27,173289.0,54.0116,54.0308,53.9349,53.9349,173289.0
2024-02-22 11:00:00,56.27,56.32,56.21,56.23,190610.0,53.9349,53.9828,53.8774,53.8966,190610.0
2024-02-22 11:10:00,56.23,56.34,56.2,56.31,167533.0,53.8966,54.002,53.8678,53.9732,167533.0
2024-02-22 11:20:00,56.32,56.38,56.28,56.34,168934.0,53.9828,54.0403,53.9445,54.002,168934.0
2024-02-22 11:30:00,56.35,56.44,56.31,56.38,314335.0,54.0116,54.0978,53.9732,54.0403,314335.0
2024-02-22 11:40:00,56.38,56.47,56.27,56.28,245231.0,54.0403,54.1266,53.9349,53.9445,245231.0
2024-02-22 11:50:00,56.27,56.42,56.25,56.4,143965.0,53.9349,54.0787,53.9157,54.0595,143965.0
2024-02-22 12:00:00,56.4,56.41,56.18,56.19,186340.0,54.0595,54.0691,53.8486,53.8582,186340.0
2024-02-22 12:10:00,56.19,56.27,56.15,56.21,242503.0,53.8582,53.9349,53.8199,53.8774,242503.0
2024-02-22 12:20:00,56.21,56.3,56.18,56.29,133965.0,53.8774,53.9637,53.8486,53.9541,133965.0
2024-02-22 12:30:00,56.29,56.3,56.19,56.23,146288.0,53.9541,53.9637,53.8582,53.8966,146288.0
2024-02-22 12:40:00,56.22,56.23,56.03,56.07,199115.0,53.887,53.8966,53.7049,53.7432,199115.0
2024-02-22 12:50:00,56.07,56.16,56.05,56.14,162283.0,53.7432,53.8295,53.724,53.8103,162283.0
2024-02-22 13:00:00,56.14,56.21,56.1,56.16,184174.0,53.8103,53.8774,53.772,53.8295,184174.0
2024-02-22 13:10:00,56.16,56.21,55.91,55.91,360871.0,53.8295,53.8774,53.5898,53.5898,360871.0
2024-02-22 13:20:00,55.92,56.04,55.91,56.0,153523.0,53.5994,53.7144,53.5898,53.6761,153523.0
2024-02-22 13:30:00,56.01,56.03,55.95,55.97,119602.0,53.6857,53.7049,53.6282,53.6474,119602.0
2024-02-22 13:40:00,55.98,56.0,55.92,55.98,158399.0,53.6569,53.6761,53.5994,53.6569,158399.0
2024-02-22 13:50:00,55.98,55.98,55.89,55.91,123909.0,53.6569,53.6569,53.5707,53.5898,123909.0
2024-02-22 14:00:00,55.9,56.0,55.89,55.97,109367.0,53.5803,53.6761,53.5707,53.6474,109367.0
2024-02-22 14:10:00,55.97,56.03,55.94,55.99,87515.0,53.6474,53.7049,53.6186,53.6665,87515.0
2024-02-22 14:20:00,55.99,56.09,55.99,56.08,105569.0,53.6665,53.7624,53.6665,53.7528,105569.0
2024-02-22 14:30:00,56.08,56.08,55.88,55.91,104183.0,53.7528,53.7528,53.5611,53.5898,104183.0
2024-02-22 14:40:00,55.91,55.91,55.78,55.79,101340.0,53.5898,53.5898,53.4652,53.4748,101340.0
2024-02-22 14:50:00,55.79,55.86,55.73,55.75,142468.0,53.4748,53.5419,53.4173,53.4365,142468.0
2024-02-22 15:00:00,55.75,55.78,55.69,55.7,126829.0,53.4365,53.4652,53.379,53.3886,126829.0
2024-02-22 15:10:00,55.7,55.87,55.67,55.83,290944.0,53.3886,53.5515,53.3598,53.5132,290944.0
2024-02-22 15:20:00,55.83,55.94,55.82,55.91,191584.0,53.5132,53.6186,53.5036,53.5898,191584.0
2024-02-22 15:30:00,55.91,55.93,55.84,55.91,224673.0,53.5898,53.609,53.5227,53.5898,224673.0
2024-02-22 15:40:00,55.91,55.92,55.83,55.87,283472.0,53.5898,53.5994,53.5132,53.5515,283472.0
2024-02-22 15:50:00,55.87,56.01,55.77,55.91,1280548.0,53.5515,53.6857,53.4557,53.5898,1280548.0
2024-02-23 09:30:00,55.99,56.1,55.93,56.04,437356.0,53.6665,53.772,53.609,53.7144,437356.0
2024-02-23 09:40:00,56.04,56.24,56.03,56.2,405013.0,53.7144,53.9061,53.7049,53.8678,405013.0
2024-02-23 09:50:00,56.2,56.34,56.1,56.3,281746.0,53.8678,54.002,53.772,53.9637,281746.0
2024-02-23 10:00:00,56.3,56.32,56.15,56.19,252687.0,53.9637,53.9828,53.8199,53.8582,252687.0
2024-02-23 10:10:00,56.2,56.2,56.09,56.11,158511.0,53.8678,53.8678,53.7624,53.7815,158511.0
2024-02-23 10:20:00,56.12,56.17,56.01,56.02,205423.0,53.7911,53.8391,53.6857,53.6953,205423.0
2024-02-23 10:30:00,56.03,56.05,55.95,56.01,247392.0,53.7049,53.724,53.6282,53.6857,247392.0
2024-02-23 10:40:00,56.0,56.05,55.91,55.91,173018.0,53.6761,53.724,53.5898,53.5898,173018.0
2024-02-23 10:50:00,55.91,56.04,55.89,56.04,168003.0,53.5898,53.7144,53.5707,53.7144,168003.0
2024-02-23 11:00:00,56.04,56.05,55.89,55.95,138541.0,53.7144,53.724,53.5707,53.6282,138541.0
2024-02-23 11:10:00,55.94,55.94,55.75,55.75,144978.0,53.6186,53.6186,53.4365,53.4365,144978.0
2024-02-23 11:20:00,55.75,55.92,55.75,55.91,129271.0,53.4365,53.5994,53.4365,53.5898,129271.0
2024-02-23 11:30:00,55.91,55.93,55.85,55.9,124444.0,53.5898,53.609,53.5323,53.5803,124444.0
2024-02-23 11:40:00,55.9,55.95,55.86,55.92,125371.0,53.5803,53.6282,53.5419,53.5994,125371.0
2024-02-23 11:50:00,55.91,55.92,55.8,55.83,245840.0,53.5898,53.5994,53.4844,53.5132,245840.0
2024-02-23 12:00:00,55.83,55.86,55.78,55.8,142519.0,53.5132,53.5419,53.4652,53.4844,142519.0
2024-02-23 12:10:00,55.81,55.92,55.78,55.9,153464.0,53.494,53.5994,53.4652,53.5803,153464.0
2024-02-23 12:20:00,55.9,56.0,55.89,55.98,244681.0,53.5803,53.6761,53.5707,53.6569,244681.0
2024-02-23 12:30:00,55.97,56.07,55.95,56.07,231843.0,53.6474,53.7432,53.6282,53.7432,231843.0
2024-02-23 12:40:00,56.06,56.06,55.99,56.04,135487.0,53.7336,53.7336,53.6665,53.7144,135487.0
2024-02-23 12:50:00,56.03,56.05,55.99,56.04,83342.0,53.7049,53.724,53.6665,53.7144,83342.0
2024-02-23 13:00:00,56.04,56.07,56.0,56.05,121509.0,53.7144,53.7432,53.6761,53.724,121509.0
2024-02-23 13:10:00,56.05,56.12,56.01,56.05,92021.0,53.724,53.7911,53.6857,53.724,92021.0
2024-02-23 13:20:00,56.05,56.09,56.03,56.07,102776.0,53.724,53.7624,53.7049,53.7432,102776.0
2024-02-23 13:30:00,56.07,56.1,56.06,56.09,65175.0,53.7432,53.772,53.7336,53.7624,65175.0
2024-02-23 13:40:00,56.09,56.09,56.01,56.02,76891.0,53.7624,53.7624,53.6857,53.6953,76891.0
2024-02-23 13:50:00,56.02,56.04,55.99,56.01,71225.0,53.6953,53.7144,53.6665,53.6857,71225.0
2024-02-23 14:00:00,56.02,56.08,55.99,56.07,149465.0,53.6953,53.7528,53.6665,53.7432,149465.0
2024-02-23 14:10:00,56.08,56.14,56.07,56.12,133802.0,53.7528,53.8103,53.7432,53.7911,133802.0
2024-02-23 14:20:00,56.12,56.14,56.05,56.09,257156.0,53.7911,53.8103,53.724,53.7624,257156.0
2024-02-23 14:30:00,56.09,56.11,56.06,56.11,198265.0,53.7624,53.7815,53.7336,53.7815,198265.0
2024-02-23 14:40:00,56.11,56.12,56.07,56.07,103587.0,53.7815,53.7911,53.7432,53.7432,103587.0
2024-02-23 14:50:00,56.07,56.12,56.05,56.11,84255.0,53.7432,53.7911,53.724,53.7815,84255.0
2024-02-23 15:00:00,56.11,56.15,56.08,56.1,118536.0,53.7815,53.8199,53.7528,53.772,118536.0
2024-02-23 15:10:00,56.1,56.14,56.07,56.08,154982.0,53.772,53.8103,53.7432,53.7528,154982.0
2024-02-23 15:20:00,56.07,56.11,56.04,56.07,156614.0,53.7432,53.7815,53.7144,53.7432,156614.0
2024-02-23 15:30:00,56.07,56.09,56.0,56.01,162316.0,53.7432,53.7624,53.6761,53.6857,162316.0
2024-02-23 15:40:00,56.0,56.04,55.96,56.03,365453.0,53.6761,53.7144,53.6378,53.7049,365453.0
2024-02-23 15:50:00,56.03,56.06,55.92,55.92,1005833.0,53.7049,53.7336,53.5994,53.5994,1005833.0
2024-02-26 09:30:00,55.96,55.99,55.72,55.89,372097.0,53.6378,53.6665,53.4077,53.5707,372097.0
2024-02-26 09:40:00,55.89,56.2,55.85,56.19,265906.0,53.5707,53.8678,53.5323,53.8582,265906.0
2024-02-26 09:50:00,56.19,56.49,56.19,56.48,378579.0,53.8582,54.1458,53.8582,54.1362,378579.0
2024-02-26 10:00:00,56.48,56.51,56.21,56.22,799967.0,54.1362,54.1649,53.8774,53.887,799967.0
2024-02-26 10:10:00,56.22,56.3,56.16,56.18,320102.0,53.887,53.9637,53.8295,53.8486,320102.0
2024-02-26 10:20:00,56.17,56.27,56.13,56.18,593976.0,53.8391,53.9349,53.8007,53.8486,593976.0
2024-02-26 10:30:00,56.18,56.25,56.04,56.05,357730.0,53.8486,53.9157,53.7144,53.724,357730.0
2024-02-26 10:40:00,56.05,56.07,55.79,55.85,501514.0,53.724,53.7432,53.4748,53.5323,501514.0
2024-02-26 10:50:00,55.85,55.93,55.79,55.92,194598.0,53.5323,53.609,53.4748,53.5994,194598.0
2024-02-26 11:00:00,55.92,55.94,55.87,55.89,140487.0,53.5994,53.6186,53.5515,53.5707,140487.0
2024-02-26 11:10:00,55.89,56.03,55.88,55.98,152194.0,53.5707,53.7049,53.5611,53.6569,152194.0
2024-02-26 11:20:00,55.98,56.05,55.95,56.05,135402.0,53.6569,53.724,53.6282,53.724,135402.0
2024-02-26 11:30:00,56.05,56.06,55.94,56.0,187380.0,53.724,53.7336,53.6186,53.6761,187380.0
2024-02-26 11:40:00,56.0,56.01,55.89,55.95,165882.0,53.6761,53.6857,53.5707,53.6282,165882.0
2024-02-26 11:50:00,55.94,55.95,55.84,55.87,78650.0,53.6186,53.6282,53.5227,53.5515,78650.0
2024-02-26 12:00:00,55.86,55.87,55.76,55.79,143514.0,53.5419,53.5515,53.4461,53.4748,143514.0
2024-02-26 12:10:00,55.8,55.82,55.7,55.72,160872.0,53.4844,53.5036,53.3886,53.4077,160872.0
2024-02-26 12:20:00,55.72,55.76,55.68,55.75,139001.0,53.4077,53.4461,53.3694,53.4365,139001.0
2024-02-26 12:30:00,55.73,55.74,55.67,55.69,87476.0,53.4173,53.4269,53.3598,53.379,87476.0
2024-02-26 12:40:00,55.69,55.7,55.66,55.67,59790.0,53.379,53.3886,53.3502,53.3598,59790.0
2024-02-26 12:50:00,55.66,55.67,55.5,55.56,213111.0,53.3502,53.3598,53.1969,53.2544,213111.0
2024-02-26 13:00:00,55.56,55.64,55.54,55.58,127095.0,53.2544,53.331,53.2352,53.2735,127095.0
2024-02-26 13:10:00,55.57,55.64,55.55,55.57,139496.0,53.264,53.331,53.2448,53.264,139496.0
2024-02-26 13:20:00,55.57,55.59,55.38,55.43,226522.0,53.264,53.2831,53.0818,53.1298,226522.0
2024-02-26 13:30:00,55.42,55.48,55.35,55.4,229152.0,53.1202,53.1777,53.0531,53.101,229152.0
2024-02-26 13:40:00,55.4,55.49,55.39,55.46,117294.0,53.101,53.1873,53.0914,53.1585,117294.0
2024-02-26 13:50:00,55.46,55.53,55.45,55.47,107273.0,53.1585,53.2256,53.1489,53.1681,107273.0
2024-02-26 14:00:00,55.47,55.65,55.45,55.6,329110.0,53.1681,53.3406,53.1489,53.2927,329110.0
2024-02-26 14:10:00,55.59,55.63,55.51,55.52,355126.0,53.2831,53.3215,53.2064,53.216,355126.0
2024-02-26 14:20:00,55.52,55.59,55.48,55.59,157065.0,53.216,53.2831,53.1777,53.2831,157065.0
2024-02-26 14:30:00,55.59,55.62,55.51,55.54,159326.0,53.2831,53.3119,53.2064,53.2352,159326.0
2024-02-26 14:40:00,55.54,55.59,55.53,55.57,77239.0,53.2352,53.2831,53.2256,53.264,77239.0
2024-02-26 14:50:00,55.58,55.62,55.52,55.53,84755.0,53.2735,53.3119,53.216,53.2256,84755.0
2024-02-26 15:00:00,55.53,55.56,55.45,55.48,131276.0,53.2256,53.2544,53.1489,53.1777,131276.0
2024-02-26 15:10:00,55.48,55.51,55.41,55.43,127017.0,53.1777,53.2064,53.1106,53.1298,127017.0
2024-02-26 15:20:00,55.42,55.48,55.41,55.48,291262.0,53.1202,53.1777,53.1106,53.1777,291262.0
2024-02-26 15:30:00,55.48,55.49,55.42,55.46,215070.0,53.1777,53.1873,53.1202,53.1585,215070.0
2024-02-26 15:40:00,55.47,55.56,55.45,55.56,330921.0,53.1681,53.2544,53.1489,53.2544,330921.0
2024-02-26 15:50:00,55.57,55.58,55.34,55.35,985813.0,53.264,53.2735,53.0435,53.0531,985813.0
2024-02-27 09:30:00,55.68,55.88,55.55,55.62,368170.0,53.3694,53.5611,53.2448,53.3119,368170.0
2024-02-27 09:40:00,55.63,55.85,55.51,55.65,285076.0,53.3215,53.5323,53.2064,53.3406,285076.0
2024-02-27 09:50:00,55.63,55.64,55.5,55.59,186418.0,53.3215,53.331,53.1969,53.2831,186418.0
2024-02-27 10:00:00,55.58,55.63,55.43,55.45,155810.0,53.2735,53.3215,53.1298,53.1489,155810.0
2024-02-27 10:10:00,55.45,55.56,55.37,55.51,220323.0,53.1489,53.2544,53.0723,53.2064,220323.0
2024-02-27 10:20:00,55.5,55.59,55.39,55.54,180595.0,53.1969,53.2831,53.0914,53.2352,180595.0
2024-02-27 10:30:00,55.52,55.53,55.44,55.49,233538.0,53.216,53.2256,53.1393,53.1873,233538.0
2024-02-27 10:40:00,55.49,55.63,55.46,55.63,231418.0,53.1873,53.3215,53.1585,53.3215,231418.0
2024-02-27 10:50:00,55.63,55.79,55.61,55.79,190348.0,53.3215,53.4748,53.3023,53.4748,190348.0
2024-02-27 11:00:00,55.79,55.89,55.78,55.84,251541.0,53.4748,53.5707,53.4652,53.5227,251541.0
2024-02-27 11:10:00,55.84,55.89,55.83,55.89,117013.0,53.5227,53.5707,53.5132,53.5707,117013.0
2024-02-27 11:20:00,55.89,55.92,55.78,55.8,158207.0,53.5707,53.5994,53.4652,53.4844,158207.0
2024-02-27 11:30:00,55.8,55.82,55.7,55.79,151890.0,53.4844,53.5036,53.3886,53.4748,151890.0
2024-02-27 11:40:00,55.8,55.85,55.76,55.8,115032.0,53.4844,53.5323,53.4461,53.4844,115032.0
2024-02-27 11:50:00,55.8,55.83,55.73,55.76,119392.0,53.4844,53.5132,53.4173,53.4461,119392.0
2024-02-27 12:00:00,55.76,55.79,55.67,55.71,112826.0,53.4461,53.4748,53.3598,53.3981,112826.0
2024-02-27 12:10:00,55.71,55.74,55.68,55.74,177323.0,53.3981,53.4269,53.3694,53.4269,177323.0
2024-02-27 12:20:00,55.75,55.77,55.7,55.75,132791.0,53.4365,53.4557,53.3886,53.4365,132791.0
2024-02-27 12:30:00,55.75,55.78,55.71,55.76,122393.0,53.4365,53.4652,53.3981,53.4461,122393.0
2024-02-27 12:40:00,55.75,55.84,55.73,55.8,105724.0,53.4365,53.5227,53.4173,53.4844,105724.0
2024-02-27 12:50:00,55.8,55.81,55.71,55.74,148769.0,53.4844,53.494,53.3981,53.4269,148769.0
2024-02-27 13:00:00,55.73,55.79,55.69,55.78,121619.0,53.4173,53.4748,53.379,53.4652,121619.0
2024-02-27 13:10:00,55.77,55.8,55.66,55.66,106011.0,53.4557,53.4844,53.3502,53.3502,106011.0
2024-02-27 13:20:00,55.66,55.7,55.57,55.58,157009.0,53.3502,53.3886,53.264,53.2735,157009.0
2024-02-27 13:30:00,55.57,55.59,55.53,55.54,127691.0,53.264,53.2831,53.2256,53.2352,127691.0
2024-02-27 13:40:00,55.53,55.54,55.45,55.45,160643.0,53.2256,53.2352,53.1489,53.1489,160643.0
2024-02-27 13:50:00,55.46,55.47,55.42,55.42,138489.0,53.1585,53.1681,53.1202,53.1202,138489.0
2024-02-27 14:00:00,55.43,55.44,55.34,55.41,147546.0,53.1298,53.1393,53.0435,53.1106,147546.0
2024-02-27 14:10:00,55.41,55.51,55.4,55.47,153411.0,53.1106,53.2064,53.101,53.1681,153411.0
2024-02-27 14:20:00,55.47,55.47,55.37,55.41,162685.0,53.1681,53.1681,53.0723,53.1106,162685.0
2024-02-27 14:30:00,55.41,55.42,55.31,55.32,179102.0,53.1106,53.1202,53.0147,53.0243,179102.0
2024-02-27 14:40:00,55.32,55.33,55.25,55.28,172868.0,53.0243,53.0339,52.9572,52.986,172868.0
2024-02-27 14:50:00,55.28,55.31,55.22,55.3,240242.0,52.986,53.0147,52.9285,53.0052,240242.0
2024-02-27 15:00:00,55.3,55.48,55.3,55.45,313329.0,53.0052,53.1777,53.0052,53.1489,313329.0
2024-02-27 15:10:00,55.45,55.51,55.44,55.48,196176.0,53.1489,53.2064,53.1393,53.1777,196176.0
2024-02-27 15:20:00,55.48,55.67,55.44,55.67,300509.0,53.1777,53.3598,53.1393,53.3598,300509.0
2024-02-27 15:30:00,55.66,55.77,55.65,55.75,326889.0,53.3502,53.4557,53.3406,53.4365,326889.0
2024-02-27 15:40:00,55.74,55.75,55.65,55.73,351623.0,53.4269,53.4365,53.3406,53.4173,351623.0
2024-02-27 15:50:00,55.73,55.78,55.67,55.69,990802.0,53.4173,53.4652,53.3598,53.379,990802.0
2024-02-28 09:30:00,55.52,55.67,55.43,55.66,215513.0,53.216,53.3598,53.1298,53.3502,215513.0
2024-02-28 09:40:00,55.67,55.95,55.63,55.89,295326.0,53.3598,53.6282,53.3215,53.5707,295326.0
2024-02-28 09:50:00,55.89,55.99,55.86,55.99,220789.0,53.5707,53.6665,53.5419,53.6665,220789.0
2024-02-28 10:00:00,56.0,56.15,55.95,56.08,409896.0,53.6761,53.8199,53.6282,53.7528,409896.0
2024-02-28 10:10:00,56.09,56.17,56.03,56.05,181787.0,53.7624,53.8391,53.7049,53.724,181787.0
2024-02-28 10:20:00,56.05,56.16,56.02,56.16,96545.0,53.724,53.8295,53.6953,53.8295,96545.0
2024-02-28 10:30:00,56.16,56.18,56.1,56.1,118900.0,53.8295,53.8486,53.772,53.772,118900.0
2024-02-28 10:40:00,56.1,56.11,55.89,55.95,145369.0,53.772,53.7815,53.5707,53.6282,145369.0
2024-02-28 10:50:00,55.96,56.04,55.94,56.04,69294.0,53.6378,53.7144,53.6186,53.7144,69294.0
2024-02-28 11:00:00,56.04,56.06,55.95,55.97,76518.0,53.7144,53.7336,53.6282,53.6474,76518.0
2024-02-28 11:10:00,55.97,56.01,55.94,55.95,95856.0,53.6474,53.6857,53.6186,53.6282,95856.0
2024-02-28 11:20:00,55.95,55.96,55.83,55.91,91793.0,53.6282,53.6378,53.5132,53.5898,91793.0
2024-02-28 11:30:00,55.91,55.92,55.66,55.75,455277.0,53.5898,53.5994,53.3502,53.4365,455277.0
2024-02-28 11:40:00,55.76,55.76,55.67,55.68,220280.0,53.4461,53.4461,53.3598,53.3694,220280.0
2024-02-28 11:50:00,55.68,55.69,55.59,55.62,255655.0,53.3694,53.379,53.2831,53.3119,255655.0
2024-02-28 12:00:00,55.61,55.69,55.58,55.64,318687.0,53.3023,53.379,53.2735,53.331,318687.0
2024-02-28 12:10:00,55.64,55.72,55.63,55.66,139067.0,53.331,53.4077,53.3215,53.3502,139067.0
2024-02-28 12:20:00,55.66,55.68,55.55,55.59,482668.0,53.3502,53.3694,53.2448,53.2831,482668.0
2024-02-28 12:30:00,55.6,55.68,55.57,55.61,196834.0,53.2927,53.3694,53.264,53.3023,196834.0
2024-02-28 12:40:00,55.6,55.69,55.59,55.62,305288.0,53.2927,53.379,53.2831,53.3119,305288.0
2024-02-28 12:50:00,55.61,55.67,55.59,55.64,136524.0,53.3023,53.3598,53.2831,53.331,136524.0
2024-02-28 13:00:00,55.63,55.65,55.5,55.57,175611.0,53.3215,53.3406,53.1969,53.264,175611.0
2024-02-28 13:10:00,55.57,55.6,55.52,55.56,84249.0,53.264,53.2927,53.216,53.2544,84249.0
2024-02-28 13:20:00,55.57,55.59,55.54,55.57,87133.0,53.264,53.2831,53.2352,53.264,87133.0
2024-02-28 13:30:00,55.57,55.66,55.56,55.66,205477.0,53.264,53.3502,53.2544,53.3502,205477.0
2024-02-28 13:40:00,55.66,55.68,55.54,55.64,337744.0,53.3502,53.3694,53.2352,53.331,337744.0
2024-02-28 13:50:00,55.64,55.66,55.54,55.55,234818.0,53.331,53.3502,53.2352,53.2448,234818.0
2024-02-28 14:00:00,55.55,55.6,55.54,55.55,195990.0,53.2448,53.2927,53.2352,53.2448,195990.0
2024-02-28 14:10:00,55.55,55.56,55.36,55.46,279061.0,53.2448,53.2544,53.0627,53.1585,279061.0
2024-02-28 14:20:00,55.46,55.46,55.27,55.28,270628.0,53.1585,53.1585,52.9764,52.986,270628.0
2024-02-28 14:30:00,55.27,55.28,55.08,55.11,257474.0,52.9764,52.986,52.7943,52.823,257474.0
2024-02-28 14:40:00,55.12,55.16,55.08,55.12,264831.0,52.8326,52.871,52.7943,52.8326,264831.0
2024-02-28 14:50:00,55.13,55.14,55.04,55.08,171653.0,52.8422,52.8518,52.7559,52.7943,171653.0
2024-02-28 15:00:00,55.08,55.13,55.05,55.09,180065.0,52.7943,52.8422,52.7655,52.8039,180065.0
2024-02-28 15:10:00,55.08,55.09,54.99,55.03,192682.0,52.7943,52.8039,52.708,52.7464,192682.0
2024-02-28 15:20:00,55.03,55.21,55.01,55.21,506863.0,52.7464,52.9189,52.7272,52.9189,506863.0
2024-02-28 15:30:00,55.21,55.22,55.15,55.19,225030.0,52.9189,52.9285,52.8614,52.8997,225030.0
2024-02-28 15:40:00,55.18,55.19,55.04,55.15,379855.0,52.8901,52.8997,52.7559,52.8614,379855.0
2024-02-28 15:50:00,55.14,55.2,55.01,55.04,1623823.0,52.8518,52.9093,52.7272,52.7559,1623823.0
2024-02-29 09:30:00,55.5,55.52,55.22,55.37,553240.0,53.1969,53.216,52.9285,53.0723,553240.0
2024-02-29 09:40:00,55.36,55.38,55.07,55.13,407143.0,53.0627,53.0818,52.7847,52.8422,407143.0
2024-02-29 09:50:00,55.13,55.44,55.12,55.43,228402.0,52.8422,53.1393,52.8326,53.1298,228402.0
2024-02-29 10:00:00,55.46,55.51,55.32,55.33,230436.0,53.1585,53.2064,53.0243,53.0339,230436.0
2024-02-29 10:10:00,55.33,55.34,54.98,55.14,347804.0,53.0339,53.0435,52.6984,52.8518,347804.0
2024-02-29 10:20:00,55.14,55.43,55.11,55.42,248932.0,52.8518,53.1298,52.823,53.1202,248932.0
2024-02-29 10:30:00,55.41,55.42,55.23,55.26,181306.0,53.1106,53.1202,52.9381,52.9668,181306.0
2024-02-29 10:40:00,55.25,55.31,55.13,55.21,200585.0,52.9572,53.0147,52.8422,52.9189,200585.0
2024-02-29 10:50:00,55.22,55.25,54.98,55.05,305742.0,52.9285,52.9572,52.6984,52.7655,305742.0
2024-02-29 11:00:00,55.05,55.07,54.9,54.96,238893.0,52.7655,52.7847,52.6218,52.6793,238893.0
2024-02-29 11:10:00,54.96,55.07,54.95,55.02,96515.0,52.6793,52.7847,52.6697,52.7368,96515.0
2024-02-29 11:20:00,55.02,55.02,54.9,54.91,119196.0,52.7368,52.7368,52.6218,52.6313,119196.0
2024-02-29 11:30:00,54.9,54.96,54.75,54.75,208436.0,52.6218,52.6793,52.478,52.478,208436.0
2024-02-29 11:40:00,54.76,54.76,54.66,54.68,220653.0,52.4876,52.4876,52.3917,52.4109,220653.0
2024-02-29 11:50:00,54.69,54.75,54.66,54.66,206612.0,52.4205,52.478,52.3917,52.3917,206612.0
2024-02-29 12:00:00,54.66,54.75,54.64,54.71,188165.0,52.3917,52.478,52.3725,52.4396,188165.0
2024-02-29 12:10:00,54.7,54.88,54.7,54.83,559113.0,52.4301,52.6026,52.4301,52.5547,559113.0
2024-02-29 12:20:00,54.83,54.84,54.77,54.79,147640.0,52.5547,52.5642,52.4972,52.5163,147640.0
2024-02-29 12:30:00,54.79,54.81,54.74,54.77,105593.0,52.5163,52.5355,52.4684,52.4972,105593.0
2024-02-29 12:40:00,54.76,54.85,54.76,54.82,128857.0,52.4876,52.5738,52.4876,52.5451,128857.0
2024-02-29 12:50:00,54.82,54.95,54.78,54.94,98989.0,52.5451,52.6697,52.5067,52.6601,98989.0
2024-02-29 13:00:00,54.94,55.01,54.93,54.98,636366.0,52.6601,52.7272,52.6505,52.6984,636366.0
2024-02-29 13:10:00,55.0,55.09,54.99,55.09,413916.0,52.7176,52.8039,52.708,52.8039,413916.0
2024-02-29 13:20:00,55.09,55.32,55.07,55.18,613901.0,52.8039,53.0243,52.7847,52.8901,613901.0
2024-02-29 13:30:00,55.18,55.42,55.18,55.4,342773.0,52.8901,53.1202,52.8901,53.101,342773.0
2024-02-29 13:40:00,55.4,55.53,55.39,55.48,260471.0,53.101,53.2256,53.0914,53.1777,260471.0
2024-02-29 13:50:00,55.48,55.52,55.4,55.45,235421.0,53.1777,53.216,53.101,53.1489,235421.0
2024-02-29 14:00:00,55.44,55.5,55.38,55.39,110013.0,53.1393,53.1969,53.0818,53.0914,110013.0
2024-02-29 14:10:00,55.39,55.47,55.38,55.46,295680.0,53.0914,53.1681,53.0818,53.1585,295680.0
2024-02-29 14:20:00,55.46,55.46,55.33,55.43,382750.0,53.1585,53.1585,53.0339,53.1298,382750.0
2024-02-29 14:30:00,55.42,55.46,55.36,55.4,161177.0,53.1202,53.1585,53.0627,53.101,161177.0
2024-02-29 14:40:00,55.4,55.4,55.27,55.28,180686.0,53.101,53.101,52.9764,52.986,180686.0
2024-02-29 14:50:00,55.27,55.4,55.25,55.39,330462.0,52.9764,53.101,52.9572,53.0914,330462.0
2024-02-29 15:00:00,55.39,55.52,55.38,55.5,159279.0,53.0914,53.216,53.0818,53.1969,159279.0
2024-02-29 15:10:00,55.5,55.52,55.36,55.39,592476.0,53.1969,53.216,53.0627,53.0914,592476.0
2024-02-29 15:20:00,55.39,55.39,55.3,55.32,235198.0,53.0914,53.0914,53.0052,53.0243,235198.0
2024-02-29 15:30:00,55.33,55.53,55.3,55.47,648885.0,53.0339,53.2256,53.0052,53.1681,648885.0
2024-02-29 15:40:00,55.47,55.56,55.45,55.49,481437.0,53.1681,53.2544,53.1489,53.1873,481437.0
2024-02-29 15:50:00,55.5,55.65,55.44,55.47,3447304.0,53.1969,53.3406,53.1393,53.1681,3447304.0
2024-03-01 09:30:00,55.48,55.85,55.27,55.28,536601.0,53.1777,53.5323,52.9764,52.986,536601.0
2024-03-01 09:40:00,55.28,55.35,55.09,55.17,356329.0,52.986,53.0531,52.8039,52.8806,356329.0
2024-03-01 09:50:00,55.17,55.24,55.07,55.2,410602.0,52.8806,52.9476,52.7847,52.9093,410602.0
2024-03-01 10:00:00,55.2,55.42,55.17,55.2,332706.0,52.9093,53.1202,52.8806,52.9093,332706.0
2024-03-01 10:10:00,55.2,55.5,55.19,55.46,316840.0,52.9093,53.1969,52.8997,53.1585,316840.0
2024-03-01 10:20:00,55.46,55.71,55.46,55.68,250560.0,53.1585,53.3981,53.1585,53.3694,250560.0
2024-03-01 10:30:00,55.7,55.71,55.51,55.6,179217.0,53.3886,53.3981,53.2064,53.2927,179217.0
2024-03-01 10:40:00,55.6,55.73,55.56,55.68,110687.0,53.2927,53.4173,53.2544,53.3694,110687.0
2024-03-01 10:50:00,55.68,55.8,55.68,55.78,195675.0,53.3694,53.4844,53.3694,53.4652,195675.0
2024-03-01 11:00:00,55.78,55.92,55.73,55.91,383129.0,53.4652,53.5994,53.4173,53.5898,383129.0
2024-03-01 11:10:00,55.91,55.95,55.85,55.9,128184.0,53.5898,53.6282,53.5323,53.5803,128184.0
2024-03-01 11:20:00,55.89,55.91,55.64,55.66,206575.0,53.5707,53.5898,53.331,53.3502,206575.0
2024-03-01 11:30:00,55.66,55.79,55.58,55.79,355400.0,53.3502,53.4748,53.2735,53.4748,355400.0
2024-03-01 11:40:00,55.79,55.82,55.71,55.78,162430.0,53.4748,53.5036,53.3981,53.4652,162430.0
2024-03-01 11:50:00,55.77,55.78,55.68,55.75,133461.0,53.4557,53.4652,53.3694,53.4365,133461.0
2024-03-01 12:00:00,55.75,55.76,55.56,55.58,90433.0,53.4365,53.4461,53.2544,53.2735,90433.0
2024-03-01 12:10:00,55.58,55.6,55.43,55.51,277599.0,53.2735,53.2927,53.1298,53.2064,277599.0
2024-03-01 12:20:00,55.5,55.6,55.47,55.57,106981.0,53.1969,53.2927,53.1681,53.264,106981.0
2024-03-01 12:30:00,55.56,55.58,55.41,55.45,253287.0,53.2544,53.2735,53.1106,53.1489,253287.0
2024-03-01 12:40:00,55.45,55.5,55.41,55.47,177962.0,53.1489,53.1969,53.1106,53.1681,177962.0
2024-03-01 12:50:00,55.46,55.49,55.33,55.34,333440.0,53.1585,53.1873,53.0339,53.0435,333440.0
2024-03-01 13:00:00,55.34,55.36,55.22,55.24,373683.0,53.0435,53.0627,52.9285,52.9476,373683.0
2024-03-01 13:10:00,55.25,55.37,55.24,55.36,151553.0,52.9572,53.0723,52.9476,53.0627,151553.0
2024-03-01 13:20:00,55.36,55.41,55.34,55.38,159479.0,53.0627,53.1106,53.0435,53.0818,159479.0
2024-03-01 13:30:00,55.38,55.39,55.31,55.34,151715.0,53.0818,53.0914,53.0147,53.0435,151715.0
2024-03-01 13:40:00,55.34,55.43,55.33,55.41,122405.0,53.0435,53.1298,53.0339,53.1106,122405.0
2024-03-01 13:50:00,55.41,55.51,55.35,55.51,156046.0,53.1106,53.2064,53.0531,53.2064,156046.0
2024-03-01 14:00:00,55.51,55.57,55.48,55.5,129980.0,53.2064,53.264,53.1777,53.1969,129980.0
2024-03-01 14:10:00,55.5,55.55,55.44,55.46,122529.0,53.1969,53.2448,53.1393,53.1585,122529.0
2024-03-01 14:20:00,55.46,55.57,55.44,55.55,148381.0,53.1585,53.264,53.1393,53.2448,148381.0
2024-03-01 14:30:00,55.56,55.59,55.48,55.49,175790.0,53.2544,53.2831,53.1777,53.1873,175790.0
2024-03-01 14:40:00,55.49,55.5,55.39,55.46,300018.0,53.1873,53.1969,53.0914,53.1585,300018.0
2024-03-01 14:50:00,55.47,55.47,55.41,55.43,220156.0,53.1681,53.1681,53.1106,53.1298,220156.0
2024-03-01 15:00:00,55.43,55.46,55.36,55.38,285605.0,53.1298,53.1585,53.0627,53.0818,285605.0
2024-03-01 15:10:00,55.38,55.47,55.37,55.46,190697.0,53.0818,53.1681,53.0723,53.1585,190697.0
2024-03-01 15:20:00,55.46,55.56,55.45,55.55,227969.0,53.1585,53.2544,53.1489,53.2448,227969.0
2024-03-01 15:30:00,55.55,55.66,55.51,55.65,332111.0,53.2448,53.3502,53.2064,53.3406,332111.0
2024-03-01 15:40:00,55.66,55.67,55.58,55.64,309936.0,53.3502,53.3598,53.2735,53.331,309936.0
2024-03-01 15:50:00,55.63,55.7,55.58,55.6,986668.0,53.3215,53.3886,53.2735,53.2927,986668.0
2024-03-04 09:30:00,55.41,55.61,55.29,55.59,479343.0,53.1106,53.3023,52.9956,53.2831,479343.0
2024-03-04 09:40:00,55.6,56.15,55.6,56.06,461854.0,53.2927,53.8199,53.2927,53.7336,461854.0
2024-03-04 09:50:00,56.07,56.13,55.92,56.04,328065.0,53.7432,53.8007,53.5994,53.7144,328065.0
2024-03-04 10:00:00,56.05,56.16,55.95,56.02,303064.0,53.724,53.8295,53.6282,53.6953,303064.0
2024-03-04 10:10:00,56.03,56.22,55.94,56.21,256439.0,53.7049,53.887,53.6186,53.8774,256439.0
2024-03-04 10:20:00,56.21,56.47,56.11,56.45,310783.0,53.8774,54.1266,53.7815,54.1074,310783.0
2024-03-04 10:30:00,56.45,56.49,56.24,56.24,247656.0,54.1074,54.1458,53.9061,53.9061,247656.0
2024-03-04 10:40:00,56.25,56.32,56.12,56.23,223204.0,53.9157,53.9828,53.7911,53.8966,223204.0
2024-03-04 10:50:00,56.24,56.37,56.24,56.3,258844.0,53.9061,54.0308,53.9061,53.9637,258844.0
2024-03-04 11:00:00,56.3,56.48,56.27,56.36,188595.0,53.9637,54.1362,53.9349,54.0212,188595.0
2024-03-04 11:10:00,56.36,56.43,56.27,56.36,201082.0,54.0212,54.0883,53.9349,54.0212,201082.0
2024-03-04 11:20:00,56.36,56.39,56.32,56.37,103214.0,54.0212,54.0499,53.9828,54.0308,103214.0
2024-03-04 11:30:00,56.37,56.5,56.35,56.48,236411.0,54.0308,54.1554,54.0116,54.1362,236411.0
2024-03-04 11:40:00,56.48,56.57,56.47,56.53,254891.0,54.1362,54.2225,54.1266,54.1841,254891.0
2024-03-04 11:50:00,56.54,56.54,56.4,56.43,154615.0,54.1937,54.1937,54.0595,54.0883,154615.0
2024-03-04 12:00:00,56.43,56.46,56.34,56.41,121643.0,54.0883,54.117,54.002,54.0691,121643.0
2024-03-04 12:10:00,56.42,56.5,56.38,56.41,199766.0,54.0787,54.1554,54.0403,54.0691,199766.0
2024-03-04 12:20:00,56.4,56.45,56.35,56.42,101182.0,54.0595,54.1074,54.0116,54.0787,101182.0
2024-03-04 12:30:00,56.42,56.45,56.35,56.35,118386.0,54.0787,54.1074,54.0116,54.0116,118386.0
2024-03-04 12:40:00,56.36,56.41,56.33,56.38,94620.0,54.0212,54.0691,53.9924,54.0403,94620.0
2024-03-04 12:50:00,56.37,56.43,56.35,56.43,93348.0,54.0308,54.0883,54.0116,54.0883,93348.0
2024-03-04 13:00:00,56.43,56.5,56.4,56.49,99464.0,54.0883,54.1554,54.0595,54.1458,99464.0
2024-03-04 13:10:00,56.49,56.5,56.39,56.41,92372.0,54.1458,54.1554,54.0499,54.0691,92372.0
2024-03-04 13:20:00,56.41,56.43,56.32,56.36,113832.0,54.0691,54.0883,53.9828,54.0212,113832.0
2024-03-04 13:30:00,56.35,56.44,56.34,56.37,222782.0,54.0116,54.0978,54.002,54.0308,222782.0
2024-03-04 13:40:00,56.37,56.44,56.36,56.39,197974.0,54.0308,54.0978,54.0212,54.0499,197974.0
2024-03-04 13:50:00,56.4,56.41,56.28,56.33,344932.0,54.0595,54.0691,53.9445,53.9924,344932.0
2024-03-04 14:00:00,56.33,56.38,56.27,56.3,107373.0,53.9924,54.0403,53.9349,53.9637,107373.0
2024-03-04 14:10:00,56.3,56.35,56.24,56.27,119957.0,53.9637,54.0116,53.9061,53.9349,119957.0
2024-03-04 14:20:00,56.27,56.35,56.15,56.35,150627.0,53.9349,54.0116,53.8199,54.0116,150627.0
2024-03-04 14:30:00,56.35,56.47,56.32,56.46,178406.0,54.0116,54.1266,53.9828,54.117,178406.0
2024-03-04 14:40:00,56.46,56.48,56.38,56.48,158764.0,54.117,54.1362,54.0403,54.1362,158764.0
2024-03-04 14:50:00,56.48,56.55,56.45,56.5,215937.0,54.1362,54.2033,54.1074,54.1554,215937.0
2024-03-04 15:00:00,56.51,56.55,56.45,56.55,159806.0,54.1649,54.2033,54.1074,54.2033,159806.0
2024-03-04 15:10:00,56.54,56.56,56.45,56.53,211418.0,54.1937,54.2129,54.1074,54.1841,211418.0
2024-03-04 15:20:00,56.53,56.53,56.38,56.39,169223.0,54.1841,54.1841,54.0403,54.0499,169223.0
2024-03-04 15:30:00,56.39,56.41,56.26,56.34,239964.0,54.0499,54.0691,53.9253,54.002,239964.0
2024-03-04 15:40:00,56.35,56.4,56.2,56.29,399124.0,54.0116,54.0595,53.8678,53.9541,399124.0
2024-03-04 15:50:00,56.29,56.32,56.11,56.14,1123807.0,53.9541,53.9828,53.7815,53.8103,1123807.0
2024-03-05 09:30:00,55.75,56.36,55.75,56.34,396314.0,53.4365,54.0212,53.4365,54.002,396314.0
2024-03-05 09:40:00,56.34,56.76,56.3,56.63,351032.0,54.002,54.4046,53.9637,54.28,351032.0
2024-03-05 09:50:00,56.62,56.73,56.56,56.73,242551.0,54.2704,54.3758,54.2129,54.3758,242551.0
2024-03-05 10:00:00,56.74,57.12,56.73,56.95,663492.0,54.3854,54.7496,54.3758,54.5867,663492.0
2024-03-05 10:10:00,56.94,57.08,56.83,56.95,472046.0,54.5771,54.7113,54.4717,54.5867,472046.0
2024-03-05 10:20:00,56.95,57.12,56.9,57.12,245711.0,54.5867,54.7496,54.5388,54.7496,245711.0
2024-03-05 10:30:00,57.11,57.23,57.09,57.21,325550.0,54.74,54.8551,54.7209,54.8359,325550.0
2024-03-05 10:40:00,57.2,57.29,57.16,57.25,308899.0,54.8263,54.9126,54.788,54.8742,308899.0
2024-03-05 10:50:00,57.24,57.26,57.01,57.15,257212.0,54.8647,54.8838,54.6442,54.7784,257212.0
2024-03-05 11:00:00,57.14,57.2,57.03,57.12,233212.0,54.7688,54.8263,54.6634,54.7496,233212.0
2024-03-05 11:10:00,57.11,57.14,56.96,57.01,203933.0,54.74,54.7688,54.5963,54.6442,203933.0
2024-03-05 11:20:00,57.01,57.04,56.9,56.97,206543.0,54.6442,54.6729,54.5388,54.6059,206543.0
2024-03-05 11:30:00,56.96,57.1,56.95,56.97,217943.0,54.5963,54.7305,54.5867,54.6059,217943.0
2024-03-05 11:40:00,56.97,56.98,56.77,56.83,219195.0,54.6059,54.6154,54.4142,54.4717,219195.0
2024-03-05 11:50:00,56.83,56.92,56.74,56.92,156133.0,54.4717,54.5579,54.3854,54.5579,156133.0
2024-03-05 12:00:00,56.91,56.97,56.9,56.95,244646.0,54.5483,54.6059,54.5388,54.5867,244646.0
2024-03-05 12:10:00,56.96,57.03,56.94,57.03,140312.0,54.5963,54.6634,54.5771,54.6634,140312.0
2024-03-05 12:20:00,57.03,57.14,57.02,57.08,219459.0,54.6634,54.7688,54.6538,54.7113,219459.0
2024-03-05 12:30:00,57.09,57.16,57.03,57.05,150754.0,54.7209,54.788,54.6634,54.6825,150754.0
2024-03-05 12:40:00,57.05,57.12,56.97,57.06,109571.0,54.6825,54.7496,54.6059,54.6921,109571.0
2024-03-05 12:50:00,57.06,57.09,57.0,57.06,123486.0,54.6921,54.7209,54.6346,54.6921,123486.0
2024-03-05 13:00:00,57.07,57.1,57.0,57.04,95219.0,54.7017,54.7305,54.6346,54.6729,95219.0
2024-03-05 13:10:00,57.04,57.04,56.91,56.92,120610.0,54.6729,54.6729,54.5483,54.5579,120610.0
2024-03-05 13:20:00,56.91,57.01,56.89,56.97,155973.0,54.5483,54.6442,54.5292,54.6059,155973.0
2024-03-05 13:30:00,56.98,57.06,56.96,57.01,159575.0,54.6154,54.6921,54.5963,54.6442,159575.0
2024-03-05 13:40:00,57.0,57.1,56.95,56.95,141473.0,54.6346,54.7305,54.5867,54.5867,141473.0
2024-03-05 13:50:00,56.96,57.13,56.9,57.06,389703.0,54.5963,54.7592,54.5388,54.6921,389703.0
2024-03-05 14:00:00,57.07,57.09,56.97,57.02,179998.0,54.7017,54.7209,54.6059,54.6538,179998.0
2024-03-05 14:10:00,57.03,57.56,57.0,57.28,1067998.0,54.6634,55.1714,54.6346,54.903,1067998.0
2024-03-05 14:20:00,57.28,57.52,56.75,57.06,1390109.0,54.903,55.133,54.395,54.6921,1390109.0
2024-03-05 14:30:00,57.05,57.07,56.63,56.86,699017.0,54.6825,54.7017,54.28,54.5004,699017.0
2024-03-05 14:40:00,56.85,56.85,56.51,56.53,385585.0,54.4908,54.4908,54.1649,54.1841,385585.0
2024-03-05 14:50:00,56.53,56.61,56.35,56.38,532957.0,54.1841,54.2608,54.0116,54.0403,532957.0
2024-03-05 15:00:00,56.37,56.38,56.08,56.26,1137983.0,54.0308,54.0403,53.7528,53.9253,1137983.0
2024-03-05 15:10:00,56.26,56.38,56.18,56.22,532698.0,53.9253,54.0403,53.8486,53.887,532698.0
2024-03-05 15:20:00,56.2,56.26,56.1,56.11,372529.0,53.8678,53.9253,53.772,53.7815,372529.0
2024-03-05 15:30:00,56.11,56.11,56.01,56.02,773612.0,53.7815,53.7815,53.6857,53.6953,773612.0
2024-03-05 15:40:00,56.03,56.24,55.94,56.22,853186.0,53.7049,53.9061,53.6186,53.887,853186.0
2024-03-05 15:50:00,56.23,56.3,56.19,56.26,1508596.0,53.8966,53.9637,53.8582,53.9253,1508596.0
2024-03-06 09:30:00,57.07,57.11,56.14,56.15,1282495.0,54.7017,54.74,53.8103,53.8199,1282495.0
2024-03-06 09:40:00,56.14,56.27,56.0,56.18,625926.0,53.8103,53.9349,53.6761,53.8486,625926.0
2024-03-06 09:50:00,56.18,56.63,56.15,56.63,324092.0,53.8486,54.28,53.8199,54.28,324092.0
2024-03-06 10:00:00,56.62,56.93,56.56,56.92,523686.0,54.2704,54.5675,54.2129,54.5579,523686.0
2024-03-06 10:10:00,56.91,57.24,56.91,57.22,417543.0,54.5483,54.8647,54.5483,54.8455,417543.0
2024-03-06 10:20:00,57.22,57.31,56.84,56.92,587138.0,54.8455,54.9317,54.4812,54.5579,587138.0
2024-03-06 10:30:00,56.93,57.12,56.9,57.06,280318.0,54.5675,54.7496,54.5388,54.6921,280318.0
2024-03-06 10:40:00,57.05,57.09,56.94,57.05,195975.0,54.6825,54.7209,54.5771,54.6825,195975.0
2024-03-06 10:50:00,57.06,57.26,57.02,57.23,200997.0,54.6921,54.8838,54.6538,54.8551,200997.0
2024-03-06 11:00:00,57.22,57.28,57.18,57.21,218013.0,54.8455,54.903,54.8071,54.8359,218013.0
2024-03-06 11:10:00,57.21,57.33,57.19,57.21,317011.0,54.8359,54.9509,54.8167,54.8359,317011.0
2024-03-06 11:20:00,57.2,57.42,57.15,57.42,219724.0,54.8263,55.0372,54.7784,55.0372,219724.0
2024-03-06 11:30:00,57.42,57.45,57.32,57.44,314984.0,55.0372,55.0659,54.9413,55.0564,314984.0
2024-03-06 11:40:00,57.44,57.53,57.4,57.48,287160.0,55.0564,55.1426,55.018,55.0947,287160.0
2024-03-06 11:50:00,57.48,57.55,56.97,56.98,386707.0,55.0947,55.1618,54.6059,54.6154,386707.0
2024-03-06 12:00:00,56.99,57.09,56.94,57.0,209875.0,54.625,54.7209,54.5771,54.6346,209875.0
2024-03-06 12:10:00,57.0,57.2,56.94,57.18,204838.0,54.6346,54.8263,54.5771,54.8071,204838.0
2024-03-06 12:20:00,57.19,57.27,57.09,57.13,195050.0,54.8167,54.8934,54.7209,54.7592,195050.0
2024-03-06 12:30:00,57.13,57.21,57.08,57.19,169269.0,54.7592,54.8359,54.7113,54.8167,169269.0
2024-03-06 12:40:00,57.2,57.34,57.15,57.29,151962.0,54.8263,54.9605,54.7784,54.9126,151962.0
2024-03-06 12:50:00,57.28,57.33,57.25,57.33,127596.0,54.903,54.9509,54.8742,54.9509,127596.0
2024-03-06 13:00:00,57.33,57.38,57.25,57.3,137231.0,54.9509,54.9988,54.8742,54.9222,137231.0
2024-03-06 13:10:00,57.3,57.31,57.24,57.3,127531.0,54.9222,54.9317,54.8647,54.9222,127531.0
2024-03-06 13:20:00,57.3,57.4,57.22,57.33,154350.0,54.9222,55.018,54.8455,54.9509,154350.0
2024-03-06 13:30:00,57.33,57.33,57.0,57.05,281078.0,54.9509,54.9509,54.6346,54.6825,281078.0
2024-03-06 13:40:00,57.06,57.16,56.9,56.9,177093.0,54.6921,54.788,54.5388,54.5388,177093.0
2024-03-06 13:50:00,56.89,57.05,56.87,56.95,157437.0,54.5292,54.6825,54.51,54.5867,157437.0
2024-03-06 14:00:00,56.95,57.12,56.84,57.11,229344.0,54.5867,54.7496,54.4812,54.74,229344.0
2024-03-06 14:10:00,57.1,57.1,56.82,56.98,259631.0,54.7305,54.7305,54.4621,54.6154,259631.0
2024-03-06 14:20:00,56.98,57.28,56.97,57.28,201128.0,54.6154,54.903,54.6059,54.903,201128.0
2024-03-06 14:30:00,57.27,57.28,57.11,57.21,264812.0,54.8934,54.903,54.74,54.8359,264812.0
2024-03-06 14:40:00,57.2,57.28,57.09,57.14,236106.0,54.8263,54.903,54.7209,54.7688,236106.0
2024-03-06 14:50:00,57.14,57.25,57.07,57.11,194693.0,54.7688,54.8742,54.7017,54.74,194693.0
2024-03-06 15:00:00,57.11,57.2,57.06,57.11,163854.0,54.74,54.8263,54.6921,54.74,163854.0
2024-03-06 15:10:00,57.1,57.14,57.01,57.05,210117.0,54.7305,54.7688,54.6442,54.6825,210117.0
2024-03-06 15:20:00,57.05,57.12,56.99,57.09,210854.0,54.6825,54.7496,54.625,54.7209,210854.0
2024-03-06 15:30:00,57.09,57.14,56.97,57.11,221115.0,54.7209,54.7688,54.6059,54.74,221115.0
2024-03-06 15:40:00,57.12,57.34,57.11,57.28,513202.0,54.7496,54.9605,54.74,54.903,513202.0
2024-03-06 15:50:00,57.28,57.34,57.15,57.29,1275959.0,54.903,54.9605,54.7784,54.9126,1275959.0
2024-03-07 09:30:00,57.54,58.12,57.44,57.66,1022400.0,55.1522,55.7081,55.0564,55.2672,1022400.0
2024-03-07 09:40:00,57.66,57.85,57.61,57.79,336058.0,55.2672,55.4493,55.2193,55.3918,336058.0
2024-03-07 09:50:00,57.79,57.84,57.72,57.77,382855.0,55.3918,55.4398,55.3247,55.3727,382855.0
2024-03-07 10:00:00,57.77,57.89,57.68,57.79,659199.0,55.3727,55.4877,55.2864,55.3918,659199.0
2024-03-07 10:10:00,57.79,58.0,57.75,57.98,317991.0,55.3918,55.5931,55.3535,55.5739,317991.0
2024-03-07 10:20:00,57.98,58.05,57.89,57.91,224928.0,55.5739,55.641,55.4877,55.5068,224928.0
2024-03-07 10:30:00,57.91,57.93,57.73,57.88,215002.0,55.5068,55.526,55.3343,55.4781,215002.0
2024-03-07 10:40:00,57.88,58.04,57.83,58.02,234593.0,55.4781,55.6315,55.4302,55.6123,234593.0
2024-03-07 10:50:00,58.03,58.05,57.85,57.88,272548.0,55.6219,55.641,55.4493,55.4781,272548.0
2024-03-07 11:00:00,57.88,57.91,57.75,57.9,164821.0,55.4781,55.5068,55.3535,55.4973,164821.0
2024-03-07 11:10:00,57.9,57.9,57.7,57.71,234857.0,55.4973,55.4973,55.3056,55.3151,234857.0
2024-03-07 11:20:00,57.71,57.72,57.56,57.65,173274.0,55.3151,55.3247,55.1714,55.2576,173274.0
2024-03-07 11:30:00,57.65,57.66,57.48,57.59,244364.0,55.2576,55.2672,55.0947,55.2001,244364.0
2024-03-07 11:40:00,57.59,57.67,57.53,57.66,219159.0,55.2001,55.2768,55.1426,55.2672,219159.0
2024-03-07 11:50:00,57.67,57.74,57.54,57.58,140169.0,55.2768,55.3439,55.1522,55.1905,140169.0
2024-03-07 12:00:00,57.58,57.58,57.32,57.33,181581.0,55.1905,55.1905,54.9413,54.9509,181581.0
2024-03-07 12:10:00,57.33,57.33,57.13,57.26,139805.0,54.9509,54.9509,54.7592,54.8838,139805.0
2024-03-07 12:20:00,57.26,57.39,57.19,57.21,489832.0,54.8838,55.0084,54.8167,54.8359,489832.0
2024-03-07 12:30:00,57.2,57.2,57.03,57.18,148077.0,54.8263,54.8263,54.6634,54.8071,148077.0
2024-03-07 12:40:00,57.18,57.25,57.1,57.24,100337.0,54.8071,54.8742,54.7305,54.8647,100337.0
2024-03-07 12:50:00,57.23,57.35,57.21,57.34,120529.0,54.8551,54.9701,54.8359,54.9605,120529.0
2024-03-07 13:00:00,57.34,57.45,57.3,57.41,114339.0,54.9605,55.0659,54.9222,55.0276,114339.0
2024-03-07 13:10:00,57.41,57.47,57.36,57.4,156087.0,55.0276,55.0851,54.9797,55.018,156087.0
2024-03-07 13:20:00,57.4,57.62,57.39,57.61,211833.0,55.018,55.2289,55.0084,55.2193,211833.0
2024-03-07 13:30:00,57.62,57.67,57.53,57.56,220697.0,55.2289,55.2768,55.1426,55.1714,220697.0
2024-03-07 13:40:00,57.55,57.61,57.5,57.61,198490.0,55.1618,55.2193,55.1139,55.2193,198490.0
2024-03-07 13:50:00,57.61,57.74,57.59,57.63,237846.0,55.2193,55.3439,55.2001,55.2385,237846.0
2024-03-07 14:00:00,57.62,57.72,57.6,57.68,152056.0,55.2289,55.3247,55.2097,55.2864,152056.0
2024-03-07 14:10:00,57.68,57.72,57.64,57.68,90971.0,55.2864,55.3247,55.2481,55.2864,90971.0
2024-03-07 14:20:00,57.69,57.7,57.57,57.61,139290.0,55.296,55.3056,55.181,55.2193,139290.0
2024-03-07 14:30:00,57.6,57.65,57.56,57.6,75553.0,55.2097,55.2576,55.1714,55.2097,75553.0
2024-03-07 14:40:00,57.61,57.63,57.56,57.58,80495.0,55.2193,55.2385,55.1714,55.1905,80495.0
2024-03-07 14:50:00,57.57,57.65,57.57,57.61,129540.0,55.181,55.2576,55.181,55.2193,129540.0
2024-03-07 15:00:00,57.61,57.65,57.53,57.61,176855.0,55.2193,55.2576,55.1426,55.2193,176855.0
2024-03-07 15:10:00,57.61,57.68,57.6,57.61,156219.0,55.2193,55.2864,55.2097,55.2193,156219.0
2024-03-07 15:20:00,57.61,57.64,57.56,57.59,121506.0,55.2193,55.2481,55.1714,55.2001,121506.0
2024-03-07 15:30:00,57.6,57.78,57.57,57.74,179241.0,55.2097,55.3822,55.181,55.3439,179241.0
2024-03-07 15:40:00,57.75,57.77,57.69,57.7,283423.0,55.3535,55.3727,55.296,55.3056,283423.0
2024-03-07 15:50:00,57.7,57.78,57.67,57.7,1318595.0,55.3056,55.3822,55.2768,55.3056,1318595.0
2024-03-08 09:30:00,58.04,58.39,57.88,58.28,815888.0,55.6315,55.9669,55.4781,55.8615,815888.0
2024-03-08 09:40:00,58.28,58.3,58.08,58.1,443719.0,55.8615,55.8807,55.6698,55.689,443719.0
2024-03-08 09:50:00,58.1,58.12,57.81,57.83,314032.0,55.689,55.7081,55.411,55.4302,314032.0
2024-03-08 10:00:00,57.83,58.02,57.76,57.93,375977.0,55.4302,55.6123,55.3631,55.526,375977.0
2024-03-08 10:10:00,57.94,58.11,57.87,58.05,295994.0,55.5356,55.6985,55.4685,55.641,295994.0
2024-03-08 10:20:00,58.05,58.06,57.87,57.9,218995.0,55.641,55.6506,55.4685,55.4973,218995.0
2024-03-08 10:30:00,57.9,57.93,57.76,57.91,258985.0,55.4973,55.526,55.3631,55.5068,258985.0
2024-03-08 10:40:00,57.9,57.93,57.8,57.85,173322.0,55.4973,55.526,55.4014,55.4493,173322.0
2024-03-08 10:50:00,57.86,57.92,57.81,57.85,170538.0,55.4589,55.5164,55.411,55.4493,170538.0
2024-03-08 11:00:00,57.84,57.87,57.72,57.73,176088.0,55.4398,55.4685,55.3247,55.3343,176088.0
2024-03-08 11:10:00,57.72,57.81,57.59,57.6,155935.0,55.3247,55.411,55.2001,55.2097,155935.0
2024-03-08 11:20:00,57.6,57.65,57.49,57.5,192901.0,55.2097,55.2576,55.1043,55.1139,192901.0
2024-03-08 11:30:00,57.5,57.54,57.39,57.5,224174.0,55.1139,55.1522,55.0084,55.1139,224174.0
2024-03-08 11:40:00,57.49,57.52,57.35,57.45,301852.0,55.1043,55.133,54.9701,55.0659,301852.0
2024-03-08 11:50:00,57.46,57.58,57.44,57.48,346416.0,55.0755,55.1905,55.0564,55.0947,346416.0
2024-03-08 12:00:00,57.47,57.72,57.46,57.54,342498.0,55.0851,55.3247,55.0755,55.1522,342498.0
2024-03-08 12:10:00,57.54,57.72,57.53,57.67,170318.0,55.1522,55.3247,55.1426,55.2768,170318.0
2024-03-08 12:20:00,57.67,57.69,57.55,57.67,153931.0,55.2768,55.296,55.1618,55.2768,153931.0
2024-03-08 12:30:00,57.68,57.78,57.67,57.77,128215.0,55.2864,55.3822,55.2768,55.3727,128215.0
2024-03-08 12:40:00,57.77,57.79,57.61,57.65,74568.0,55.3727,55.3918,55.2193,55.2576,74568.0
2024-03-08 12:50:00,57.65,57.66,57.43,57.57,229787.0,55.2576,55.2672,55.0468,55.181,229787.0
2024-03-08 13:00:00,57.57,57.65,57.49,57.62,114287.0,55.181,55.2576,55.1043,55.2289,114287.0
2024-03-08 13:10:00,57.63,57.66,57.56,57.61,145164.0,55.2385,55.2672,55.1714,55.2193,145164.0
2024-03-08 13:20:00,57.61,57.66,57.54,57.54,120493.0,55.2193,55.2672,55.1522,55.1522,120493.0
2024-03-08 13:30:00,57.53,57.54,57.35,57.35,186465.0,55.1426,55.1522,54.9701,54.9701,186465.0
2024-03-08 13:40:00,57.34,57.34,57.25,57.27,101965.0,54.9605,54.9605,54.8742,54.8934,101965.0
2024-03-08 13:50:00,57.27,57.39,57.25,57.35,197120.0,54.8934,55.0084,54.8742,54.9701,197120.0
2024-03-08 14:00:00,57.35,57.42,57.33,57.41,106599.0,54.9701,55.0372,54.9509,55.0276,106599.0
2024-03-08 14:10:00,57.41,57.57,57.4,57.55,103729.0,55.0276,55.181,55.018,55.1618,103729.0
2024-03-08 14:20:00,57.56,57.66,57.56,57.59,156706.0,55.1714,55.2672,55.1714,55.2001,156706.0
2024-03-08 14:30:00,57.6,57.63,57.53,57.58,134945.0,55.2097,55.2385,55.1426,55.1905,134945.0
2024-03-08 14:40:00,57.58,57.66,57.57,57.65,101576.0,55.1905,55.2672,55.181,55.2576,101576.0
2024-03-08 14:50:00,57.65,57.69,57.57,57.61,123711.0,55.2576,55.296,55.181,55.2193,123711.0
2024-03-08 15:00:00,57.61,57.67,57.58,57.6,103141.0,55.2193,55.2768,55.1905,55.2097,103141.0
2024-03-08 15:10:00,57.59,57.61,57.53,57.6,146991.0,55.2001,55.2193,55.1426,55.2097,146991.0
2024-03-08 15:20:00,57.6,57.65,57.49,57.5,131996.0,55.2097,55.2576,55.1043,55.1139,131996.0
2024-03-08 15:30:00,57.49,57.66,57.48,57.58,167864.0,55.1043,55.2672,55.0947,55.1905,167864.0
2024-03-08 15:40:00,57.58,57.64,57.56,57.59,229736.0,55.1905,55.2481,55.1714,55.2001,229736.0
2024-03-08 15:50:00,57.6,57.62,57.46,57.52,759745.0,55.2097,55.2289,55.0755,55.133,759745.0
2024-03-11 09:30:00,57.15,57.41,56.71,56.72,583296.0,54.7784,55.0276,54.3566,54.3662,583296.0
2024-03-11 09:40:00,56.73,57.01,56.63,56.9,362675.0,54.3758,54.6442,54.28,54.5388,362675.0
2024-03-11 09:50:00,56.9,57.03,56.85,56.92,251595.0,54.5388,54.6634,54.4908,54.5579,251595.0
2024-03-11 10:00:00,56.92,56.94,56.7,56.73,235689.0,54.5579,54.5771,54.3471,54.3758,235689.0
2024-03-11 10:10:00,56.73,57.13,56.7,57.13,361575.0,54.3758,54.7592,54.3471,54.7592,361575.0
2024-03-11 10:20:00,57.13,57.17,56.94,57.03,163340.0,54.7592,54.7976,54.5771,54.6634,163340.0
2024-03-11 10:30:00,57.03,57.18,57.01,57.12,163326.0,54.6634,54.8071,54.6442,54.7496,163326.0
2024-03-11 10:40:00,57.12,57.12,56.95,57.02,175153.0,54.7496,54.7496,54.5867,54.6538,175153.0
2024-03-11 10:50:00,57.03,57.16,56.98,57.16,195574.0,54.6634,54.788,54.6154,54.788,195574.0
2024-03-11 11:00:00,57.16,57.16,56.99,57.08,119274.0,54.788,54.788,54.625,54.7113,119274.0
2024-03-11 11:10:00,57.07,57.08,56.95,56.98,108462.0,54.7017,54.7113,54.5867,54.6154,108462.0
2024-03-11 11:20:00,56.98,57.08,56.94,57.01,110410.0,54.6154,54.7113,54.5771,54.6442,110410.0
2024-03-11 11:30:00,57.0,57.01,56.9,57.0,105901.0,54.6346,54.6442,54.5388,54.6346,105901.0
2024-03-11 11:40:00,56.99,57.04,56.93,56.99,106551.0,54.625,54.6729,54.5675,54.625,106551.0
2024-03-11 11:50:00,56.99,57.01,56.95,56.98,93740.0,54.625,54.6442,54.5867,54.6154,93740.0
2024-03-11 12:00:00,56.98,56.99,56.9,56.97,104401.0,54.6154,54.625,54.5388,54.6059,104401.0
2024-03-11 12:10:00,56.98,57.06,56.97,57.06,47720.0,54.6154,54.6921,54.6059,54.6921,47720.0
2024-03-11 12:20:00,57.06,57.18,57.03,57.16,87670.0,54.6921,54.8071,54.6634,54.788,87670.0
2024-03-11 12:30:00,57.17,57.24,57.14,57.23,108243.0,54.7976,54.8647,54.7688,54.8551,108243.0
2024-03-11 12:40:00,57.23,57.28,57.2,57.21,75340.0,54.8551,54.903,54.8263,54.8359,75340.0
2024-03-11 12:50:00,57.21,57.26,57.16,57.21,84593.0,54.8359,54.8838,54.788,54.8359,84593.0
2024-03-11 13:00:00,57.21,57.32,57.19,57.32,79534.0,54.8359,54.9413,54.8167,54.9413,79534.0
2024-03-11 13:10:00,57.32,57.34,57.24,57.3,107001.0,54.9413,54.9605,54.8647,54.9222,107001.0
2024-03-11 13:20:00,57.3,57.44,57.27,57.44,129197.0,54.9222,55.0564,54.8934,55.0564,129197.0
2024-03-11 13:30:00,57.45,57.46,57.34,57.43,127374.0,55.0659,55.0755,54.9605,55.0468,127374.0
2024-03-11 13:40:00,57.43,57.45,57.37,57.4,97951.0,55.0468,55.0659,54.9893,55.018,97951.0
2024-03-11 13:50:00,57.4,57.49,57.38,57.48,107058.0,55.018,55.1043,54.9988,55.0947,107058.0
2024-03-11 14:00:00,57.48,57.5,57.4,57.44,157038.0,55.0947,55.1139,55.018,55.0564,157038.0
2024-03-11 14:10:00,57.43,57.44,57.32,57.35,59335.0,55.0468,55.0564,54.9413,54.9701,59335.0
2024-03-11 14:20:00,57.35,57.42,57.33,57.39,96064.0,54.9701,55.0372,54.9509,55.0084,96064.0
2024-03-11 14:30:00,57.39,57.41,57.32,57.37,101415.0,55.0084,55.0276,54.9413,54.9893,101415.0
2024-03-11 14:40:00,57.37,57.42,57.35,57.38,124786.0,54.9893,55.0372,54.9701,54.9988,124786.0
2024-03-11 14:50:00,57.38,57.51,57.37,57.51,184396.0,54.9988,55.1234,54.9893,55.1234,184396.0
2024-03-11 15:00:00,57.51,57.54,57.38,57.39,204864.0,55.1234,55.1522,54.9988,55.0084,204864.0
2024-03-11 15:10:00,57.39,57.45,57.37,57.38,99881.0,55.0084,55.0659,54.9893,54.9988,99881.0
2024-03-11 15:20:00,57.38,57.49,57.38,57.39,145799.0,54.9988,55.1043,54.9988,55.0084,145799.0
2024-03-11 15:30:00,57.39,57.42,57.33,57.42,158032.0,55.0084,55.0372,54.9509,55.0372,158032.0
2024-03-11 15:40:00,57.42,57.47,57.3,57.3,226177.0,55.0372,55.0851,54.9222,54.9222,226177.0
2024-03-11 15:50:00,57.31,57.46,57.3,57.42,716112.0,54.9317,55.0755,54.9222,55.0372,716112.0
2024-03-12 09:30:00,57.51,57.93,57.23,57.41,464575.0,55.1234,55.526,54.8551,55.0276,464575.0
2024-03-12 09:40:00,57.42,57.44,57.21,57.35,176695.0,55.0372,55.0564,54.8359,54.9701,176695.0
2024-03-12 09:50:00,57.36,57.62,57.3,57.61,151119.0,54.9797,55.2289,54.9222,55.2193,151119.0
2024-03-12 10:00:00,57.61,57.68,57.46,57.51,157951.0,55.2193,55.2864,55.0755,55.1234,157951.0
2024-03-12 10:10:00,57.51,57.68,57.49,57.65,179489.0,55.1234,55.2864,55.1043,55.2576,179489.0
2024-03-12 10:20:00,57.65,57.75,57.54,57.74,163194.0,55.2576,55.3535,55.1522,55.3439,163194.0
2024-03-12 10:30:00,57.74,57.77,57.62,57.63,115121.0,55.3439,55.3727,55.2289,55.2385,115121.0
2024-03-12 10:40:00,57.63,57.74,57.62,57.7,124478.0,55.2385,55.3439,55.2289,55.3056,124478.0
2024-03-12 10:50:00,57.71,57.82,57.68,57.73,218229.0,55.3151,55.4206,55.2864,55.3343,218229.0
2024-03-12 11:00:00,57.73,57.74,57.55,57.66,113439.0,55.3343,55.3439,55.1618,55.2672,113439.0
2024-03-12 11:10:00,57.66,57.74,57.63,57.69,145753.0,55.2672,55.3439,55.2385,55.296,145753.0
2024-03-12 11:20:00,57.69,57.76,57.69,57.73,250844.0,55.296,55.3631,55.296,55.3343,250844.0
2024-03-12 11:30:00,57.74,57.87,57.71,57.86,164071.0,55.3439,55.4685,55.3151,55.4589,164071.0
2024-03-12 11:40:00,57.86,57.86,57.57,57.59,156096.0,55.4589,55.4589,55.181,55.2001,156096.0
2024-03-12 11:50:00,57.59,57.71,57.58,57.67,145135.0,55.2001,55.3151,55.1905,55.2768,145135.0
2024-03-12 12:00:00,57.67,57.68,57.48,57.52,185700.0,55.2768,55.2864,55.0947,55.133,185700.0
2024-03-12 12:10:00,57.53,57.59,57.41,57.42,137177.0,55.1426,55.2001,55.0276,55.0372,137177.0
2024-03-12 12:20:00,57.42,57.48,57.37,57.42,183062.0,55.0372,55.0947,54.9893,55.0372,183062.0
2024-03-12 12:30:00,57.42,57.45,57.33,57.36,197105.0,55.0372,55.0659,54.9509,54.9797,197105.0
2024-03-12 12:40:00,57.36,57.38,57.24,57.3,146441.0,54.9797,54.9988,54.8647,54.9222,146441.0
2024-03-12 12:50:00,57.3,57.35,57.24,57.34,137641.0,54.9222,54.9701,54.8647,54.9605,137641.0
2024-03-12 13:00:00,57.33,57.35,57.08,57.14,160993.0,54.9509,54.9701,54.7113,54.7688,160993.0
2024-03-12 13:10:00,57.14,57.29,57.12,57.29,117879.0,54.7688,54.9126,54.7496,54.9126,117879.0
2024-03-12 13:20:00,57.3,57.39,57.29,57.33,241928.0,54.9222,55.0084,54.9126,54.9509,241928.0
2024-03-12 13:30:00,57.33,57.38,57.27,57.28,207465.0,54.9509,54.9988,54.8934,54.903,207465.0
2024-03-12 13:40:00,57.28,57.35,57.26,57.33,118421.0,54.903,54.9701,54.8838,54.9509,118421.0
2024-03-12 13:50:00,57.33,57.36,57.3,57.32,173985.0,54.9509,54.9797,54.9222,54.9413,173985.0
2024-03-12 14:00:00,57.32,57.39,57.21,57.25,121587.0,54.9413,55.0084,54.8359,54.8742,121587.0
2024-03-12 14:10:00,57.25,57.33,57.23,57.33,119849.0,54.8742,54.9509,54.8551,54.9509,119849.0
2024-03-12 14:20:00,57.33,57.39,57.32,57.39,113262.0,54.9509,55.0084,54.9413,55.0084,113262.0
2024-03-12 14:30:00,57.39,57.44,57.37,57.43,101720.0,55.0084,55.0564,54.9893,55.0468,101720.0
2024-03-12 14:40:00,57.43,57.45,57.3,57.45,138439.0,55.0468,55.0659,54.9222,55.0659,138439.0
2024-03-12 14:50:00,57.44,57.53,57.42,57.51,110442.0,55.0564,55.1426,55.0372,55.1234,110442.0
2024-03-12 15:00:00,57.51,57.52,57.45,57.46,144197.0,55.1234,55.133,55.0659,55.0755,144197.0
2024-03-12 15:10:00,57.46,57.46,57.4,57.44,106967.0,55.0755,55.0755,55.018,55.0564,106967.0
2024-03-12 15:20:00,57.45,57.59,57.44,57.59,140884.0,55.0659,55.2001,55.0564,55.2001,140884.0
2024-03-12 15:30:00,57.58,57.59,57.45,57.51,184415.0,55.1905,55.2001,55.0659,55.1234,184415.0
2024-03-12 15:40:00,57.51,57.53,57.42,57.48,177567.0,55.1234,55.1426,55.0372,55.0947,177567.0
2024-03-12 15:50:00,57.48,57.52,57.43,57.45,693179.0,55.0947,55.133,55.0468,55.0659,693179.0
2024-03-13 09:30:00,57.5,57.78,57.46,57.73,456957.0,55.1139,55.3822,55.0755,55.3343,456957.0
2024-03-13 09:40:00,57.73,57.84,57.69,57.77,411015.0,55.3343,55.4398,55.296,55.3727,411015.0
2024-03-13 09:50:00,57.76,57.99,57.73,57.87,471131.0,55.3631,55.5835,55.3343,55.4685,471131.0
2024-03-13 10:00:00,57.87,57.94,57.82,57.93,296941.0,55.4685,55.5356,55.4206,55.526,296941.0
2024-03-13 10:10:00,57.93,57.95,57.82,57.93,187995.0,55.526,55.5452,55.4206,55.526,187995.0
2024-03-13 10:20:00,57.93,58.07,57.9,58.03,316686.0,55.526,55.6602,55.4973,55.6219,316686.0
2024-03-13 10:30:00,58.04,58.07,57.95,58.02,157483.0,55.6315,55.6602,55.5452,55.6123,157483.0
2024-03-13 10:40:00,58.02,58.04,57.91,57.93,167724.0,55.6123,55.6315,55.5068,55.526,167724.0
2024-03-13 10:50:00,57.93,58.1,57.9,58.09,183145.0,55.526,55.689,55.4973,55.6794,183145.0
2024-03-13 11:00:00,58.09,58.23,58.05,58.19,219295.0,55.6794,55.8136,55.641,55.7752,219295.0
2024-03-13 11:10:00,58.19,58.2,58.09,58.14,103888.0,55.7752,55.7848,55.6794,55.7273,103888.0
2024-03-13 11:20:00,58.13,58.18,58.13,58.16,138738.0,55.7177,55.7656,55.7177,55.7465,138738.0
2024-03-13 11:30:00,58.15,58.3,58.12,58.26,407708.0,55.7369,55.8807,55.7081,55.8423,407708.0
2024-03-13 11:40:00,58.26,58.37,58.25,58.27,192609.0,55.8423,55.9478,55.8327,55.8519,192609.0
2024-03-13 11:50:00,58.27,58.3,58.24,58.25,184642.0,55.8519,55.8807,55.8232,55.8327,184642.0
2024-03-13 12:00:00,58.25,58.31,58.18,58.18,454860.0,55.8327,55.8902,55.7656,55.7656,454860.0
2024-03-13 12:10:00,58.18,58.18,58.09,58.16,212904.0,55.7656,55.7656,55.6794,55.7465,212904.0
2024-03-13 12:20:00,58.16,58.17,58.02,58.05,116052.0,55.7465,55.7561,55.6123,55.641,116052.0
2024-03-13 12:30:00,58.05,58.08,57.97,58.03,109061.0,55.641,55.6698,55.5644,55.6219,109061.0
2024-03-13 12:40:00,58.02,58.04,57.92,57.93,96942.0,55.6123,55.6315,55.5164,55.526,96942.0
2024-03-13 12:50:00,57.93,57.95,57.83,57.85,165848.0,55.526,55.5452,55.4302,55.4493,165848.0
2024-03-13 13:00:00,57.85,57.93,57.8,57.89,161758.0,55.4493,55.526,55.4014,55.4877,161758.0
2024-03-13 13:10:00,57.89,57.97,57.84,57.93,88948.0,55.4877,55.5644,55.4398,55.526,88948.0
2024-03-13 13:20:00,57.93,58.03,57.92,57.93,96546.0,55.526,55.6219,55.5164,55.526,96546.0
2024-03-13 13:30:00,57.94,57.94,57.81,57.81,71720.0,55.5356,55.5356,55.411,55.411,71720.0
2024-03-13 13:40:00,57.82,57.91,57.79,57.9,105253.0,55.4206,55.5068,55.3918,55.4973,105253.0
2024-03-13 13:50:00,57.9,57.92,57.85,57.89,102581.0,55.4973,55.5164,55.4493,55.4877,102581.0
2024-03-13 14:00:00,57.89,57.92,57.77,57.78,97784.0,55.4877,55.5164,55.3727,55.3822,97784.0
2024-03-13 14:10:00,57.79,57.9,57.75,57.86,85652.0,55.3918,55.4973,55.3535,55.4589,85652.0
2024-03-13 14:20:00,57.86,57.92,57.84,57.9,98239.0,55.4589,55.5164,55.4398,55.4973,98239.0
2024-03-13 14:30:00,57.89,57.92,57.85,57.86,104642.0,55.4877,55.5164,55.4493,55.4589,104642.0
2024-03-13 14:40:00,57.86,57.87,57.77,57.79,105602.0,55.4589,55.4685,55.3727,55.3918,105602.0
2024-03-13 14:50:00,57.79,57.84,57.73,57.77,127269.0,55.3918,55.4398,55.3343,55.3727,127269.0
2024-03-13 15:00:00,57.78,57.8,57.71,57.78,101906.0,55.3822,55.4014,55.3151,55.3822,101906.0
2024-03-13 15:10:00,57.78,57.79,57.72,57.78,117485.0,55.3822,55.3918,55.3247,55.3822,117485.0
2024-03-13 15:20:00,57.78,57.85,57.55,57.63,203267.0,55.3822,55.4493,55.1618,55.2385,203267.0
2024-03-13 15:30:00,57.64,57.85,57.63,57.84,225244.0,55.2481,55.4493,55.2385,55.4398,225244.0
2024-03-13 15:40:00,57.84,57.84,57.72,57.77,407903.0,55.4398,55.4398,55.3247,55.3727,407903.0
2024-03-13 15:50:00,57.76,57.8,57.62,57.75,1106687.0,55.3631,55.4014,55.2289,55.3535,1106687.0
2024-03-14 09:30:00,58.33,58.67,57.84,58.19,1063320.0,55.9094,56.2353,55.4398,55.7752,1063320.0
2024-03-14 09:40:00,58.2,58.28,57.67,57.67,494804.0,55.7848,55.8615,55.2768,55.2768,494804.0
2024-03-14 09:50:00,57.67,57.77,57.28,57.36,398749.0,55.2768,55.3727,54.903,54.9797,398749.0
2024-03-14 10:00:00,57.36,57.65,57.35,57.63,438290.0,54.9797,55.2576,54.9701,55.2385,438290.0
2024-03-14 10:10:00,57.63,57.66,57.34,57.36,319147.0,55.2385,55.2672,54.9605,54.9797,319147.0
2024-03-14 10:20:00,57.36,57.49,57.2,57.23,279818.0,54.9797,55.1043,54.8263,54.8551,279818.0
2024-03-14 10:30:00,57.24,57.3,57.1,57.19,363370.0,54.8647,54.9222,54.7305,54.8167,363370.0
2024-03-14 10:40:00,57.2,57.35,57.14,57.26,326612.0,54.8263,54.9701,54.7688,54.8838,326612.0
2024-03-14 10:50:00,57.26,57.27,57.11,57.2,207112.0,54.8838,54.8934,54.74,54.8263,207112.0
2024-03-14 11:00:00,57.2,57.27,57.1,57.14,216331.0,54.8263,54.8934,54.7305,54.7688,216331.0
2024-03-14 11:10:00,57.14,57.26,57.11,57.19,161030.0,54.7688,54.8838,54.74,54.8167,161030.0
2024-03-14 11:20:00,57.18,57.21,57.07,57.21,257263.0,54.8071,54.8359,54.7017,54.8359,257263.0
2024-03-14 11:30:00,57.21,57.41,57.18,57.4,187885.0,54.8359,55.0276,54.8071,55.018,187885.0
2024-03-14 11:40:00,57.4,57.44,57.25,57.3,197477.0,55.018,55.0564,54.8742,54.9222,197477.0
2024-03-14 11:50:00,57.29,57.48,57.27,57.48,148907.0,54.9126,55.0947,54.8934,55.0947,148907.0
2024-03-14 12:00:00,57.48,57.49,57.35,57.38,140133.0,55.0947,55.1043,54.9701,54.9988,140133.0
2024-03-14 12:10:00,57.37,57.45,57.32,57.38,82276.0,54.9893,55.0659,54.9413,54.9988,82276.0
2024-03-14 12:20:00,57.38,57.45,57.33,57.34,89887.0,54.9988,55.0659,54.9509,54.9605,89887.0
2024-03-14 12:30:00,57.34,57.46,57.32,57.46,220052.0,54.9605,55.0755,54.9413,55.0755,220052.0
2024-03-14 12:40:00,57.46,57.47,57.4,57.43,118141.0,55.0755,55.0851,55.018,55.0468,118141.0
2024-03-14 12:50:00,57.43,57.48,57.41,57.48,117657.0,55.0468,55.0947,55.0276,55.0947,117657.0
2024-03-14 13:00:00,57.47,57.61,57.47,57.61,206712.0,55.0851,55.2193,55.0851,55.2193,206712.0
2024-03-14 13:10:00,57.61,57.61,57.41,57.41,163123.0,55.2193,55.2193,55.0276,55.0276,163123.0
2024-03-14 13:20:00,57.42,57.42,57.03,57.04,254928.0,55.0372,55.0372,54.6634,54.6729,254928.0
2024-03-14 13:30:00,57.04,57.19,56.87,57.19,364893.0,54.6729,54.8167,54.51,54.8167,364893.0
2024-03-14 13:40:00,57.18,57.24,57.13,57.23,159741.0,54.8071,54.8647,54.7592,54.8551,159741.0
2024-03-14 13:50:00,57.22,57.27,57.13,57.14,168209.0,54.8455,54.8934,54.7592,54.7688,168209.0
2024-03-14 14:00:00,57.15,57.21,57.1,57.11,119284.0,54.7784,54.8359,54.7305,54.74,119284.0
2024-03-14 14:10:00,57.11,57.17,57.06,57.09,130383.0,54.74,54.7976,54.6921,54.7209,130383.0
2024-03-14 14:20:00,57.09,57.12,57.04,57.1,208154.0,54.7209,54.7496,54.6729,54.7305,208154.0
2024-03-14 14:30:00,57.09,57.09,56.98,57.0,145039.0,54.7209,54.7209,54.6154,54.6346,145039.0
2024-03-14 14:40:00,56.99,57.04,56.96,57.02,156358.0,54.625,54.6729,54.5963,54.6538,156358.0
2024-03-14 14:50:00,57.02,57.09,56.92,56.97,163208.0,54.6538,54.7209,54.5579,54.6059,163208.0
2024-03-14 15:00:00,56.96,56.96,56.64,56.65,283496.0,54.5963,54.5963,54.2895,54.2991,283496.0
2024-03-14 15:10:00,56.64,56.91,56.63,56.84,244373.0,54.2895,54.5483,54.28,54.4812,244373.0
2024-03-14 15:20:00,56.84,56.85,56.71,56.79,224216.0,54.4812,54.4908,54.3566,54.4333,224216.0
2024-03-14 15:30:00,56.79,56.84,56.69,56.79,279174.0,54.4333,54.4812,54.3375,54.4333,279174.0
2024-03-14 15:40:00,56.79,56.88,56.75,56.87,326881.0,54.4333,54.5196,54.395,54.51,326881.0
2024-03-14 15:50:00,56.87,57.11,56.86,57.11,1119924.0,54.51,54.74,54.5004,54.74,1119924.0
2024-03-15 09:30:00,56.45,57.53,56.45,57.45,1933151.0,54.1074,55.1426,54.1074,55.0659,1933151.0
2024-03-15 09:40:00,57.45,57.67,57.19,57.22,698697.0,55.0659,55.2768,54.8167,54.8455,698697.0
2024-03-15 09:50:00,57.23,57.32,57.01,57.24,306772.0,54.8551,54.9413,54.6442,54.8647,306772.0
2024-03-15 10:00:00,57.24,57.56,57.18,57.42,476447.0,54.8647,55.1714,54.8071,55.0372,476447.0
2024-03-15 10:10:00,57.41,57.69,57.4,57.56,295676.0,55.0276,55.296,55.018,55.1714,295676.0
2024-03-15 10:20:00,57.57,57.59,57.37,57.59,285864.0,55.181,55.2001,54.9893,55.2001,285864.0
2024-03-15 10:30:00,57.59,57.71,57.55,57.7,310687.0,55.2001,55.3151,55.1618,55.3056,310687.0
2024-03-15 10:40:00,57.69,57.74,57.59,57.67,160468.0,55.296,55.3439,55.2001,55.2768,160468.0
2024-03-15 10:50:00,57.68,57.7,57.55,57.61,132064.0,55.2864,55.3056,55.1618,55.2193,132064.0
2024-03-15 11:00:00,57.61,57.64,57.46,57.52,172263.0,55.2193,55.2481,55.0755,55.133,172263.0
2024-03-15 11:10:00,57.53,57.54,57.43,57.5,153905.0,55.1426,55.1522,55.0468,55.1139,153905.0
2024-03-15 11:20:00,57.51,57.75,57.51,57.67,203259.0,55.1234,55.3535,55.1234,55.2768,203259.0
2024-03-15 11:30:00,57.67,57.7,57.61,57.66,203095.0,55.2768,55.3056,55.2193,55.2672,203095.0
2024-03-15 11:40:00,57.66,57.7,57.6,57.67,178769.0,55.2672,55.3056,55.2097,55.2768,178769.0
2024-03-15 11:50:00,57.67,57.7,57.57,57.62,239202.0,55.2768,55.3056,55.181,55.2289,239202.0
2024-03-15 12:00:00,57.61,57.71,57.58,57.69,174756.0,55.2193,55.3151,55.1905,55.296,174756.0
2024-03-15 12:10:00,57.69,57.69,57.52,57.54,152276.0,55.296,55.296,55.133,55.1522,152276.0
2024-03-15 12:20:00,57.54,57.6,57.5,57.55,196706.0,55.1522,55.2097,55.1139,55.1618,196706.0
2024-03-15 12:30:00,57.55,57.59,57.34,57.42,216709.0,55.1618,55.2001,54.9605,55.0372,216709.0
2024-03-15 12:40:00,57.42,57.42,57.23,57.27,248491.0,55.0372,55.0372,54.8551,54.8934,248491.0
2024-03-15 12:50:00,57.27,57.29,57.24,57.26,117614.0,54.8934,54.9126,54.8647,54.8838,117614.0
2024-03-15 13:00:00,57.25,57.4,57.2,57.38,145273.0,54.8742,55.018,54.8263,54.9988,145273.0
2024-03-15 13:10:00,57.38,57.39,57.29,57.31,125526.0,54.9988,55.0084,54.9126,54.9317,125526.0
2024-03-15 13:20:00,57.3,57.44,57.3,57.38,138435.0,54.9222,55.0564,54.9222,54.9988,138435.0
2024-03-15 13:30:00,57.39,57.41,57.3,57.34,180188.0,55.0084,55.0276,54.9222,54.9605,180188.0
2024-03-15 13:40:00,57.33,57.35,57.21,57.31,172467.0,54.9509,54.9701,54.8359,54.9317,172467.0
2024-03-15 13:50:00,57.31,57.43,57.3,57.42,111908.0,54.9317,55.0468,54.9222,55.0372,111908.0
2024-03-15 14:00:00,57.42,57.43,57.3,57.33,131645.0,55.0372,55.0468,54.9222,54.9509,131645.0
2024-03-15 14:10:00,57.33,57.41,57.26,57.41,129535.0,54.9509,55.0276,54.8838,55.0276,129535.0
2024-03-15 14:20:00,57.4,57.48,57.38,57.43,131130.0,55.018,55.0947,54.9988,55.0468,131130.0
2024-03-15 14:30:00,57.43,57.47,57.37,57.46,132473.0,55.0468,55.0851,54.9893,55.0755,132473.0
2024-03-15 14:40:00,57.45,57.5,57.39,57.41,171027.0,55.0659,55.1139,55.0084,55.0276,171027.0
2024-03-15 14:50:00,57.4,57.56,57.4,57.48,408744.0,55.018,55.1714,55.018,55.0947,408744.0
2024-03-15 15:00:00,57.48,57.51,57.35,57.48,288066.0,55.0947,55.1234,54.9701,55.0947,288066.0
2024-03-15 15:10:00,57.48,57.55,57.45,57.47,302482.0,55.0947,55.1618,55.0659,55.0851,302482.0
2024-03-15 15:20:00,57.47,57.59,57.43,57.54,337811.0,55.0851,55.2001,55.0468,55.1522,337811.0
2024-03-15 15:30:00,57.54,57.65,57.49,57.63,378320.0,55.1522,55.2576,55.1043,55.2385,378320.0
2024-03-15 15:40:00,57.63,57.73,57.58,57.72,568364.0,55.2385,55.3343,55.1905,55.3247,568364.0
2024-03-15 15:50:00,57.72,57.73,57.52,57.63,1683848.0,55.3247,55.3343,55.133,55.2385,1683848.0
2024-03-18 09:30:00,57.85,58.11,57.71,57.83,486084.0,55.4493,55.6985,55.3151,55.4302,486084.0
2024-03-18 09:40:00,57.84,57.96,57.56,57.79,480469.0,55.4398,55.5548,55.1714,55.3918,480469.0
2024-03-18 09:50:00,57.79,57.93,57.69,57.93,199965.0,55.3918,55.526,55.296,55.526,199965.0
2024-03-18 10:00:00,57.93,58.17,57.88,58.16,209128.0,55.526,55.7561,55.4781,55.7465,209128.0
2024-03-18 10:10:00,58.17,58.18,58.06,58.13,264364.0,55.7561,55.7656,55.6506,55.7177,264364.0
2024-03-18 10:20:00,58.13,58.19,58.02,58.04,283050.0,55.7177,55.7752,55.6123,55.6315,283050.0
2024-03-18 10:30:00,58.05,58.1,57.99,58.05,178368.0,55.641,55.689,55.5835,55.641,178368.0
2024-03-18 10:40:00,58.05,58.08,57.98,58.07,220331.0,55.641,55.6698,55.5739,55.6602,220331.0
2024-03-18 10:50:00,58.09,58.14,58.04,58.14,161717.0,55.6794,55.7273,55.6315,55.7273,161717.0
2024-03-18 11:00:00,58.14,58.14,58.04,58.09,144995.0,55.7273,55.7273,55.6315,55.6794,144995.0
2024-03-18 11:10:00,58.08,58.17,58.02,58.03,240005.0,55.6698,55.7561,55.6123,55.6219,240005.0
2024-03-18 11:20:00,58.04,58.04,57.99,58.0,138651.0,55.6315,55.6315,55.5835,55.5931,138651.0
2024-03-18 11:30:00,58.01,58.12,57.99,58.11,160701.0,55.6027,55.7081,55.5835,55.6985,160701.0
2024-03-18 11:40:00,58.12,58.21,58.09,58.18,171482.0,55.7081,55.7944,55.6794,55.7656,171482.0
2024-03-18 11:50:00,58.18,58.31,58.17,58.28,164535.0,55.7656,55.8902,55.7561,55.8615,164535.0
2024-03-18 12:00:00,58.28,58.3,58.19,58.22,143626.0,55.8615,55.8807,55.7752,55.804,143626.0
2024-03-18 12:10:00,58.22,58.33,58.21,58.32,133160.0,55.804,55.9094,55.7944,55.8998,133160.0
2024-03-18 12:20:00,58.32,58.32,58.19,58.21,147943.0,55.8998,55.8998,55.7752,55.7944,147943.0
2024-03-18 12:30:00,58.2,58.21,58.12,58.19,114411.0,55.7848,55.7944,55.7081,55.7752,114411.0
2024-03-18 12:40:00,58.2,58.28,58.19,58.25,119336.0,55.7848,55.8615,55.7752,55.8327,119336.0
2024-03-18 12:50:00,58.26,58.34,58.22,58.32,144594.0,55.8423,55.919,55.804,55.8998,144594.0
2024-03-18 13:00:00,58.33,58.38,58.29,58.34,226064.0,55.9094,55.9573,55.8711,55.919,226064.0
2024-03-18 13:10:00,58.34,58.46,58.33,58.42,198839.0,55.919,56.034,55.9094,55.9957,198839.0
2024-03-18 13:20:00,58.42,58.45,58.39,58.43,99274.0,55.9957,56.0244,55.9669,56.0053,99274.0
2024-03-18 13:30:00,58.42,58.42,58.34,58.4,130221.0,55.9957,55.9957,55.919,55.9765,130221.0
2024-03-18 13:40:00,58.4,58.41,58.29,58.35,141624.0,55.9765,55.9861,55.8711,55.9286,141624.0
2024-03-18 13:50:00,58.35,58.38,58.32,58.38,140688.0,55.9286,55.9573,55.8998,55.9573,140688.0
2024-03-18 14:00:00,58.37,58.38,58.29,58.3,141927.0,55.9478,55.9573,55.8711,55.8807,141927.0
2024-03-18 14:10:00,58.3,58.36,58.28,58.34,128377.0,55.8807,55.9382,55.8615,55.919,128377.0
2024-03-18 14:20:00,58.34,58.44,58.33,58.43,149666.0,55.919,56.0149,55.9094,56.0053,149666.0
2024-03-18 14:30:00,58.43,58.45,58.39,58.4,144232.0,56.0053,56.0244,55.9669,55.9765,144232.0
2024-03-18 14:40:00,58.41,58.41,58.32,58.4,148066.0,55.9861,55.9861,55.8998,55.9765,148066.0
2024-03-18 14:50:00,58.39,58.45,58.38,58.4,129375.0,55.9669,56.0244,55.9573,55.9765,129375.0
2024-03-18 15:00:00,58.4,58.46,58.38,58.45,177395.0,55.9765,56.034,55.9573,56.0244,177395.0
2024-03-18 15:10:00,58.45,58.49,58.42,58.49,258975.0,56.0244,56.0628,55.9957,56.0628,258975.0
2024-03-18 15:20:00,58.49,58.49,58.43,58.48,253009.0,56.0628,56.0628,56.0053,56.0532,253009.0
2024-03-18 15:30:00,58.48,58.66,58.45,58.6,409268.0,56.0532,56.2257,56.0244,56.1682,409268.0
2024-03-18 15:40:00,58.6,58.61,58.5,58.53,378719.0,56.1682,56.1778,56.0724,56.1011,378719.0
2024-03-18 15:50:00,58.53,58.63,58.38,58.62,1644550.0,56.1011,56.197,55.9573,56.1874,1644550.0
2024-03-19 09:30:00,58.59,59.21,58.54,59.18,757798.0,56.1586,56.7529,56.1107,56.7241,757798.0
2024-03-19 09:40:00,59.19,59.32,59.0,59.0,371955.0,56.7337,56.8583,56.5516,56.5516,371955.0
2024-03-19 09:50:00,59.0,59.08,58.91,59.0,274251.0,56.5516,56.6283,56.4653,56.5516,274251.0
2024-03-19 10:00:00,59.0,59.06,58.87,58.9,332730.0,56.5516,56.6091,56.427,56.4558,332730.0
2024-03-19 10:10:00,58.9,59.03,58.87,58.96,292400.0,56.4558,56.5804,56.427,56.5133,292400.0
2024-03-19 10:20:00,58.96,59.06,58.85,58.91,305923.0,56.5133,56.6091,56.4078,56.4653,305923.0
2024-03-19 10:30:00,58.92,59.07,58.9,59.03,182082.0,56.4749,56.6187,56.4558,56.5804,182082.0
2024-03-19 10:40:00,59.03,59.06,58.93,58.94,286679.0,56.5804,56.6091,56.4845,56.4941,286679.0
2024-03-19 10:50:00,58.94,59.01,58.89,58.91,255618.0,56.4941,56.5612,56.4462,56.4653,255618.0
2024-03-19 11:00:00,58.9,58.92,58.84,58.89,217707.0,56.4558,56.4749,56.3983,56.4462,217707.0
2024-03-19 11:10:00,58.89,59.02,58.88,58.99,307990.0,56.4462,56.5708,56.4366,56.542,307990.0
2024-03-19 11:20:00,58.99,59.06,58.98,59.01,148985.0,56.542,56.6091,56.5324,56.5612,148985.0
2024-03-19 11:30:00,59.02,59.03,58.92,59.01,122516.0,56.5708,56.5804,56.4749,56.5612,122516.0
2024-03-19 11:40:00,59.01,59.08,59.0,59.07,141542.0,56.5612,56.6283,56.5516,56.6187,141542.0
2024-03-19 11:50:00,59.07,59.07,58.99,59.03,147112.0,56.6187,56.6187,56.542,56.5804,147112.0
2024-03-19 12:00:00,59.02,59.03,58.86,58.95,246740.0,56.5708,56.5804,56.4174,56.5037,246740.0
2024-03-19 12:10:00,58.94,59.0,58.91,58.98,236366.0,56.4941,56.5516,56.4653,56.5324,236366.0
2024-03-19 12:20:00,58.98,59.09,58.88,58.93,267983.0,56.5324,56.6379,56.4366,56.4845,267983.0
2024-03-19 12:30:00,58.93,59.0,58.92,58.98,137309.0,56.4845,56.5516,56.4749,56.5324,137309.0
2024-03-19 12:40:00,58.99,59.06,58.95,59.04,144568.0,56.542,56.6091,56.5037,56.59,144568.0
2024-03-19 12:50:00,59.04,59.07,58.98,58.98,130210.0,56.59,56.6187,56.5324,56.5324,130210.0
2024-03-19 13:00:00,58.98,59.07,58.97,59.04,234103.0,56.5324,56.6187,56.5229,56.59,234103.0
2024-03-19 13:10:00,59.04,59.05,58.89,58.9,148874.0,56.59,56.5995,56.4462,56.4558,148874.0
2024-03-19 13:20:00,58.9,58.95,58.85,58.95,136441.0,56.4558,56.5037,56.4078,56.5037,136441.0
2024-03-19 13:30:00,58.95,59.0,58.91,58.95,136950.0,56.5037,56.5516,56.4653,56.5037,136950.0
2024-03-19 13:40:00,58.95,58.98,58.82,58.83,180800.0,56.5037,56.5324,56.3791,56.3887,180800.0
2024-03-19 13:50:00,58.83,58.89,58.82,58.87,131711.0,56.3887,56.4462,56.3791,56.427,131711.0
2024-03-19 14:00:00,58.88,58.88,58.78,58.85,98719.0,56.4366,56.4366,56.3407,56.4078,98719.0
2024-03-19 14:10:00,58.85,58.87,58.76,58.78,127320.0,56.4078,56.427,56.3216,56.3407,127320.0
2024-03-19 14:20:00,58.78,58.87,58.77,58.86,107911.0,56.3407,56.427,56.3312,56.4174,107911.0
2024-03-19 14:30:00,58.86,58.87,58.78,58.86,123901.0,56.4174,56.427,56.3407,56.4174,123901.0
2024-03-19 14:40:00,58.86,58.92,58.84,58.92,113610.0,56.4174,56.4749,56.3983,56.4749,113610.0
2024-03-19 14:50:00,58.91,58.91,58.8,58.84,134090.0,56.4653,56.4653,56.3599,56.3983,134090.0
2024-03-19 15:00:00,58.85,58.87,58.8,58.85,160139.0,56.4078,56.427,56.3599,56.4078,160139.0
2024-03-19 15:10:00,58.85,58.97,58.82,58.96,147823.0,56.4078,56.5229,56.3791,56.5133,147823.0
2024-03-19 15:20:00,58.96,58.96,58.81,58.83,146436.0,56.5133,56.5133,56.3695,56.3887,146436.0
2024-03-19 15:30:00,58.82,58.98,58.75,58.98,272540.0,56.3791,56.5324,56.312,56.5324,272540.0
2024-03-19 15:40:00,58.97,58.98,58.69,58.69,419818.0,56.5229,56.5324,56.2545,56.2545,419818.0
2024-03-19 15:50:00,58.68,58.95,58.68,58.86,1052836.0,56.2449,56.5037,56.2449,56.4174,1052836.0
2024-03-20 09:30:00,58.49,58.9,58.46,58.87,359051.0,56.0628,56.4558,56.034,56.427,359051.0
2024-03-20 09:40:00,58.87,59.0,58.77,58.93,288871.0,56.427,56.5516,56.3312,56.4845,288871.0
2024-03-20 09:50:00,58.93,59.15,58.91,59.09,268580.0,56.4845,56.6954,56.4653,56.6379,268580.0
2024-03-20 10:00:00,59.1,59.24,59.06,59.23,224184.0,56.6475,56.7817,56.6091,56.7721,224184.0
2024-03-20 10:10:00,59.23,59.31,59.16,59.3,258839.0,56.7721,56.8487,56.705,56.8392,258839.0
2024-03-20 10:20:00,59.3,59.47,59.29,59.45,248767.0,56.8392,57.0021,56.8296,56.9829,248767.0
2024-03-20 10:30:00,59.46,59.5,59.4,59.45,257963.0,56.9925,57.0309,56.935,56.9829,257963.0
2024-03-20 10:40:00,59.45,59.56,59.39,59.54,571614.0,56.9829,57.0884,56.9254,57.0692,571614.0
2024-03-20 10:50:00,59.54,59.67,59.5,59.67,429670.0,57.0692,57.1938,57.0309,57.1938,429670.0
2024-03-20 11:00:00,59.66,59.69,59.56,59.65,440181.0,57.1842,57.213,57.0884,57.1746,440181.0
2024-03-20 11:10:00,59.65,59.71,59.62,59.62,203133.0,57.1746,57.2322,57.1459,57.1459,203133.0
2024-03-20 11:20:00,59.63,59.63,59.41,59.52,348038.0,57.1555,57.1555,56.9446,57.05,348038.0
2024-03-20 11:30:00,59.51,59.54,59.4,59.41,212409.0,57.0404,57.0692,56.935,56.9446,212409.0
2024-03-20 11:40:00,59.41,59.5,59.39,59.46,159697.0,56.9446,57.0309,56.9254,56.9925,159697.0
2024-03-20 11:50:00,59.47,59.57,59.4,59.54,202760.0,57.0021,57.098,56.935,57.0692,202760.0
2024-03-20 12:00:00,59.53,59.58,59.47,59.54,215494.0,57.0596,57.1075,57.0021,57.0692,215494.0
2024-03-20 12:10:00,59.54,59.58,59.49,59.55,178062.0,57.0692,57.1075,57.0213,57.0788,178062.0
2024-03-20 12:20:00,59.56,59.6,59.53,59.54,241988.0,57.0884,57.1267,57.0596,57.0692,241988.0
2024-03-20 12:30:00,59.54,59.54,59.44,59.48,191807.0,57.0692,57.0692,56.9734,57.0117,191807.0
2024-03-20 12:40:00,59.48,59.5,59.44,59.45,179311.0,57.0117,57.0309,56.9734,56.9829,179311.0
2024-03-20 12:50:00,59.46,59.5,59.44,59.47,154119.0,56.9925,57.0309,56.9734,57.0021,154119.0
2024-03-20 13:00:00,59.46,59.47,59.4,59.43,131009.0,56.9925,57.0021,56.935,56.9638,131009.0
2024-03-20 13:10:00,59.43,59.47,59.4,59.47,141528.0,56.9638,57.0021,56.935,57.0021,141528.0
2024-03-20 13:20:00,59.47,59.48,59.41,59.46,154035.0,57.0021,57.0117,56.9446,56.9925,154035.0
2024-03-20 13:30:00,59.45,59.47,59.21,59.23,244776.0,56.9829,57.0021,56.7529,56.7721,244776.0
2024-03-20 13:40:00,59.23,59.46,59.21,59.45,246495.0,56.7721,56.9925,56.7529,56.9829,246495.0
2024-03-20 13:50:00,59.46,59.51,59.4,59.41,185996.0,56.9925,57.0404,56.935,56.9446,185996.0
2024-03-20 14:00:00,59.41,59.77,59.4,59.54,330136.0,56.9446,57.2897,56.935,57.0692,330136.0
2024-03-20 14:10:00,59.55,59.67,59.44,59.49,288684.0,57.0788,57.1938,56.9734,57.0213,288684.0
2024-03-20 14:20:00,59.5,59.65,59.45,59.65,159888.0,57.0309,57.1746,56.9829,57.1746,159888.0
2024-03-20 14:30:00,59.65,59.76,59.41,59.72,286219.0,57.1746,57.2801,56.9446,57.2417,286219.0
2024-03-20 14:40:00,59.71,60.0,59.66,59.98,445028.0,57.2322,57.5101,57.1842,57.4909,445028.0
2024-03-20 14:50:00,59.98,60.0,59.8,59.92,318664.0,57.4909,57.5101,57.3184,57.4334,318664.0
2024-03-20 15:00:00,59.93,60.19,59.92,60.15,759205.0,57.443,57.6922,57.4334,57.6539,759205.0
2024-03-20 15:10:00,60.14,60.33,60.09,60.32,469839.0,57.6443,57.8264,57.5964,57.8168,469839.0
2024-03-20 15:20:00,60.33,60.34,60.17,60.23,439970.0,57.8264,57.836,57.6731,57.7306,439970.0
2024-03-20 15:30:00,60.23,60.32,59.98,60.08,461091.0,57.7306,57.8168,57.4909,57.5868,461091.0
2024-03-20 15:40:00,60.08,60.19,60.05,60.11,608095.0,57.5868,57.6922,57.558,57.6156,608095.0
2024-03-20 15:50:00,60.1,60.18,60.01,60.14,1650800.0,57.606,57.6826,57.5197,57.6443,1650800.0
2024-03-21 09:30:00,60.31,60.89,60.31,60.74,913111.0,57.8073,58.3632,57.8073,58.2194,913111.0
2024-03-21 09:40:00,60.74,60.99,60.69,60.84,485078.0,58.2194,58.459,58.1715,58.3153,485078.0
2024-03-21 09:50:00,60.84,60.85,60.68,60.76,621788.0,58.3153,58.3248,58.1619,58.2386,621788.0
2024-03-21 10:00:00,60.76,60.83,60.67,60.75,491262.0,58.2386,58.3057,58.1523,58.229,491262.0
2024-03-21 10:10:00,60.76,60.8,60.69,60.7,225521.0,58.2386,58.2769,58.1715,58.1811,225521.0
2024-03-21 10:20:00,60.71,60.9,60.69,60.8,386208.0,58.1907,58.3728,58.1715,58.2769,386208.0
2024-03-21 10:30:00,60.8,61.01,60.78,60.98,624809.0,58.2769,58.4782,58.2577,58.4494,624809.0
2024-03-21 10:40:00,61.0,61.13,60.97,61.0,330364.0,58.4686,58.5932,58.4399,58.4686,330364.0
2024-03-21 10:50:00,61.0,61.05,60.91,60.97,224447.0,58.4686,58.5165,58.3824,58.4399,224447.0
2024-03-21 11:00:00,60.96,60.99,60.88,60.9,221247.0,58.4303,58.459,58.3536,58.3728,221247.0
2024-03-21 11:10:00,60.91,60.99,60.9,60.91,142018.0,58.3824,58.459,58.3728,58.3824,142018.0
2024-03-21 11:20:00,60.91,60.95,60.82,60.88,253912.0,58.3824,58.4207,58.2961,58.3536,253912.0
2024-03-21 11:30:00,60.88,61.0,60.84,61.0,153050.0,58.3536,58.4686,58.3153,58.4686,153050.0
2024-03-21 11:40:00,60.99,61.01,60.91,60.96,201620.0,58.459,58.4782,58.3824,58.4303,201620.0
2024-03-21 11:50:00,60.96,61.05,60.94,61.01,177737.0,58.4303,58.5165,58.4111,58.4782,177737.0
2024-03-21 12:00:00,61.0,61.14,60.99,61.13,278729.0,58.4686,58.6028,58.459,58.5932,278729.0
2024-03-21 12:10:00,61.13,61.15,60.95,60.97,210623.0,58.5932,58.6124,58.4207,58.4399,210623.0
2024-03-21 12:20:00,60.97,61.0,60.89,60.9,215126.0,58.4399,58.4686,58.3632,58.3728,215126.0
2024-03-21 12:30:00,60.91,60.98,60.86,60.97,202570.0,58.3824,58.4494,58.3344,58.4399,202570.0
2024-03-21 12:40:00,60.97,61.07,60.93,61.07,303997.0,58.4399,58.5357,58.4015,58.5357,303997.0
2024-03-21 12:50:00,61.07,61.08,61.01,61.03,181695.0,58.5357,58.5453,58.4782,58.4974,181695.0
2024-03-21 13:00:00,61.03,61.08,60.99,61.05,139268.0,58.4974,58.5453,58.459,58.5165,139268.0
2024-03-21 13:10:00,61.05,61.07,61.01,61.03,111145.0,58.5165,58.5357,58.4782,58.4974,111145.0
2024-03-21 13:20:00,61.03,61.04,60.95,60.97,191760.0,58.4974,58.507,58.4207,58.4399,191760.0
2024-03-21 13:30:00,60.96,61.07,60.95,61.04,140859.0,58.4303,58.5357,58.4207,58.507,140859.0
2024-03-21 13:40:00,61.04,61.14,61.02,61.09,192505.0,58.507,58.6028,58.4878,58.5549,192505.0
2024-03-21 13:50:00,61.09,61.11,60.97,60.98,186737.0,58.5549,58.5741,58.4399,58.4494,186737.0
2024-03-21 14:00:00,60.99,61.1,60.97,61.09,150917.0,58.459,58.5645,58.4399,58.5549,150917.0
2024-03-21 14:10:00,61.08,61.1,61.0,61.05,164842.0,58.5453,58.5645,58.4686,58.5165,164842.0
2024-03-21 14:20:00,61.05,61.09,61.0,61.06,170063.0,58.5165,58.5549,58.4686,58.5261,170063.0
2024-03-21 14:30:00,61.07,61.12,61.06,61.11,148001.0,58.5357,58.5836,58.5261,58.5741,148001.0
2024-03-21 14:40:00,61.11,61.22,61.09,61.17,258967.0,58.5741,58.6795,58.5549,58.6316,258967.0
2024-03-21 14:50:00,61.17,61.28,61.15,61.18,316625.0,58.6316,58.737,58.6124,58.6411,316625.0
2024-03-21 15:00:00,61.18,61.27,61.15,61.21,214047.0,58.6411,58.7274,58.6124,58.6699,214047.0
2024-03-21 15:10:00,61.2,61.26,61.15,61.26,357187.0,58.6603,58.7178,58.6124,58.7178,357187.0
2024-03-21 15:20:00,61.26,61.3,61.23,61.25,282707.0,58.7178,58.7562,58.6891,58.7082,282707.0
2024-03-21 15:30:00,61.25,61.36,61.24,61.34,383125.0,58.7082,58.8137,58.6987,58.7945,383125.0
2024-03-21 15:40:00,61.34,61.54,61.33,61.53,688799.0,58.7945,58.9862,58.7849,58.9766,688799.0
2024-03-21 15:50:00,61.52,61.55,61.32,61.33,1526627.0,58.967,58.9958,58.7753,58.7849,1526627.0
2024-03-22 09:30:00,61.04,61.67,61.04,61.34,670226.0,58.507,59.1108,58.507,58.7945,670226.0
2024-03-22 09:40:00,61.33,61.34,61.02,61.22,433363.0,58.7849,58.7945,58.4878,58.6795,433363.0
2024-03-22 09:50:00,61.21,61.22,60.83,61.03,445117.0,58.6699,58.6795,58.3057,58.4974,445117.0
2024-03-22 10:00:00,61.02,61.06,60.9,60.97,444222.0,58.4878,58.5261,58.3728,58.4399,444222.0
2024-03-22 10:10:00,60.98,60.98,60.81,60.9,176765.0,58.4494,58.4494,58.2865,58.3728,176765.0
2024-03-22 10:20:00,60.91,60.91,60.65,60.75,329228.0,58.3824,58.3824,58.1331,58.229,329228.0
2024-03-22 10:30:00,60.75,61.03,60.7,61.03,423031.0,58.229,58.4974,58.1811,58.4974,423031.0
2024-03-22 10:40:00,61.03,61.03,60.8,60.87,419392.0,58.4974,58.4974,58.2769,58.344,419392.0
2024-03-22 10:50:00,60.87,60.89,60.77,60.81,209808.0,58.344,58.3632,58.2482,58.2865,209808.0
2024-03-22 11:00:00,60.81,60.95,60.79,60.92,231502.0,58.2865,58.4207,58.2673,58.3919,231502.0
2024-03-22 11:10:00,60.93,61.02,60.92,60.99,193671.0,58.4015,58.4878,58.3919,58.459,193671.0
2024-03-22 11:20:00,60.98,61.02,60.92,60.97,160474.0,58.4494,58.4878,58.3919,58.4399,160474.0
2024-03-22 11:30:00,60.97,61.0,60.86,60.88,136922.0,58.4399,58.4686,58.3344,58.3536,136922.0
2024-03-22 11:40:00,60.88,60.91,60.8,60.82,139760.0,58.3536,58.3824,58.2769,58.2961,139760.0
2024-03-22 11:50:00,60.82,60.86,60.79,60.8,111072.0,58.2961,58.3344,58.2673,58.2769,111072.0
2024-03-22 12:00:00,60.8,60.8,60.69,60.7,152486.0,58.2769,58.2769,58.1715,58.1811,152486.0
2024-03-22 12:10:00,60.69,60.74,60.67,60.68,150546.0,58.1715,58.2194,58.1523,58.1619,150546.0
2024-03-22 12:20:00,60.69,60.71,60.64,60.66,153650.0,58.1715,58.1907,58.1236,58.1427,153650.0
2024-03-22 12:30:00,60.65,60.68,60.58,60.68,192759.0,58.1331,58.1619,58.066,58.1619,192759.0
2024-03-22 12:40:00,60.68,60.79,60.67,60.76,157357.0,58.1619,58.2673,58.1523,58.2386,157357.0
2024-03-22 12:50:00,60.76,60.85,60.73,60.83,161260.0,58.2386,58.3248,58.2098,58.3057,161260.0
2024-03-22 13:00:00,60.82,60.84,60.73,60.76,134931.0,58.2961,58.3153,58.2098,58.2386,134931.0
2024-03-22 13:10:00,60.76,60.87,60.73,60.87,333836.0,58.2386,58.344,58.2098,58.344,333836.0
2024-03-22 13:20:00,60.86,60.92,60.79,60.8,137214.0,58.3344,58.3919,58.2673,58.2769,137214.0
2024-03-22 13:30:00,60.8,60.87,60.79,60.86,95257.0,58.2769,58.344,58.2673,58.3344,95257.0
2024-03-22 13:40:00,60.86,60.91,60.84,60.9,145442.0,58.3344,58.3824,58.3153,58.3728,145442.0
2024-03-22 13:50:00,60.89,60.94,60.89,60.93,129046.0,58.3632,58.4111,58.3632,58.4015,129046.0
2024-03-22 14:00:00,60.93,60.96,60.9,60.92,110918.0,58.4015,58.4303,58.3728,58.3919,110918.0
2024-03-22 14:10:00,60.92,60.95,60.87,60.89,157261.0,58.3919,58.4207,58.344,58.3632,157261.0
2024-03-22 14:20:00,60.89,60.95,60.88,60.95,100062.0,58.3632,58.4207,58.3536,58.4207,100062.0
2024-03-22 14:30:00,60.95,60.96,60.87,60.96,155280.0,58.4207,58.4303,58.344,58.4303,155280.0
2024-03-22 14:40:00,60.95,60.96,60.89,60.94,136512.0,58.4207,58.4303,58.3632,58.4111,136512.0
2024-03-22 14:50:00,60.93,61.01,60.92,61.01,265136.0,58.4015,58.4782,58.3919,58.4782,265136.0
2024-03-22 15:00:00,61.0,61.0,60.93,60.95,176230.0,58.4686,58.4686,58.4015,58.4207,176230.0
2024-03-22 15:10:00,60.94,60.94,60.81,60.85,343871.0,58.4111,58.4111,58.2865,58.3248,343871.0
2024-03-22 15:20:00,60.85,60.96,60.84,60.95,322402.0,58.3248,58.4303,58.3153,58.4207,322402.0
2024-03-22 15:30:00,60.95,60.98,60.89,60.91,315336.0,58.4207,58.4494,58.3632,58.3824,315336.0
2024-03-22 15:40:00,60.91,61.03,60.9,61.01,341706.0,58.3824,58.4974,58.3728,58.4782,341706.0
2024-03-22 15:50:00,61.01,61.03,60.8,60.8,918952.0,58.4782,58.4974,58.2769,58.2769,918952.0
2024-03-25 09:30:00,60.89,61.52,60.82,61.34,661110.0,58.3632,58.967,58.2961,58.7945,661110.0
2024-03-25 09:40:00,61.34,61.52,60.7,60.78,593919.0,58.7945,58.967,58.1811,58.2577,593919.0
2024-03-25 09:50:00,60.78,60.94,60.65,60.73,622646.0,58.2577,58.4111,58.1331,58.2098,622646.0
2024-03-25 10:00:00,60.73,60.87,60.65,60.65,365112.0,58.2098,58.344,58.1331,58.1331,365112.0
2024-03-25 10:10:00,60.65,60.89,60.58,60.8,252601.0,58.1331,58.3632,58.066,58.2769,252601.0
2024-03-25 10:20:00,60.81,60.91,60.73,60.84,303092.0,58.2865,58.3824,58.2098,58.3153,303092.0
2024-03-25 10:30:00,60.85,61.0,60.82,60.97,306934.0,58.3248,58.4686,58.2961,58.4399,306934.0
2024-03-25 10:40:00,60.96,61.01,60.93,61.0,226606.0,58.4303,58.4782,58.4015,58.4686,226606.0
2024-03-25 10:50:00,60.99,61.03,60.95,60.98,166038.0,58.459,58.4974,58.4207,58.4494,166038.0
2024-03-25 11:00:00,60.98,60.99,60.91,60.98,274845.0,58.4494,58.459,58.3824,58.4494,274845.0
2024-03-25 11:10:00,60.98,61.01,60.89,61.01,197311.0,58.4494,58.4782,58.3632,58.4782,197311.0
2024-03-25 11:20:00,61.01,61.08,61.0,61.02,153005.0,58.4782,58.5453,58.4686,58.4878,153005.0
2024-03-25 11:30:00,61.01,61.04,60.94,61.02,106170.0,58.4782,58.507,58.4111,58.4878,106170.0
2024-03-25 11:40:00,61.01,61.02,60.93,60.94,105701.0,58.4782,58.4878,58.4015,58.4111,105701.0
2024-03-25 11:50:00,60.94,60.98,60.93,60.97,87157.0,58.4111,58.4494,58.4015,58.4399,87157.0
2024-03-25 12:00:00,60.96,60.97,60.89,60.97,146835.0,58.4303,58.4399,58.3632,58.4399,146835.0
2024-03-25 12:10:00,60.97,60.97,60.77,60.8,139706.0,58.4399,58.4399,58.2482,58.2769,139706.0
2024-03-25 12:20:00,60.8,60.87,60.77,60.84,98994.0,58.2769,58.344,58.2482,58.3153,98994.0
2024-03-25 12:30:00,60.83,60.88,60.76,60.87,143388.0,58.3057,58.3536,58.2386,58.344,143388.0
2024-03-25 12:40:00,60.86,60.99,60.86,60.98,340603.0,58.3344,58.459,58.3344,58.4494,340603.0
2024-03-25 12:50:00,60.98,60.98,60.89,60.94,102378.0,58.4494,58.4494,58.3632,58.4111,102378.0
2024-03-25 13:00:00,60.94,61.0,60.93,61.0,123464.0,58.4111,58.4686,58.4015,58.4686,123464.0
2024-03-25 13:10:00,60.99,61.01,60.9,60.96,109795.0,58.459,58.4782,58.3728,58.4303,109795.0
2024-03-25 13:20:00,60.96,60.99,60.92,60.98,99633.0,58.4303,58.459,58.3919,58.4494,99633.0
2024-03-25 13:30:00,60.98,60.99,60.92,60.96,104012.0,58.4494,58.459,58.3919,58.4303,104012.0
2024-03-25 13:40:00,60.96,60.97,60.9,60.95,92291.0,58.4303,58.4399,58.3728,58.4207,92291.0
2024-03-25 13:50:00,60.94,60.97,60.9,60.95,116130.0,58.4111,58.4399,58.3728,58.4207,116130.0
2024-03-25 14:00:00,60.96,61.0,60.93,60.99,164670.0,58.4303,58.4686,58.4015,58.459,164670.0
2024-03-25 14:10:00,61.0,61.05,60.98,61.02,144011.0,58.4686,58.5165,58.4494,58.4878,144011.0
2024-03-25 14:20:00,61.02,61.15,61.01,61.07,232009.0,58.4878,58.6124,58.4782,58.5357,232009.0
2024-03-25 14:30:00,61.07,61.1,61.04,61.1,112138.0,58.5357,58.5645,58.507,58.5645,112138.0
2024-03-25 14:40:00,61.1,61.12,61.07,61.09,106420.0,58.5645,58.5836,58.5357,58.5549,106420.0
2024-03-25 14:50:00,61.09,61.13,61.05,61.07,120122.0,58.5549,58.5932,58.5165,58.5357,120122.0
2024-03-25 15:00:00,61.07,61.08,61.01,61.03,172125.0,58.5357,58.5453,58.4782,58.4974,172125.0
2024-03-25 15:10:00,61.03,61.07,60.98,61.05,256911.0,58.4974,58.5357,58.4494,58.5165,256911.0
2024-03-25 15:20:00,61.06,61.06,60.97,61.01,235537.0,58.5261,58.5261,58.4399,58.4782,235537.0
2024-03-25 15:30:00,61.01,61.06,60.92,61.05,227414.0,58.4782,58.5261,58.3919,58.5165,227414.0
2024-03-25 15:40:00,61.06,61.08,60.86,60.89,306845.0,58.5261,58.5453,58.3344,58.3632,306845.0
2024-03-25 15:50:00,60.9,60.99,60.86,60.97,776200.0,58.3728,58.459,58.3344,58.4399,776200.0
2024-03-26 09:30:00,61.15,61.51,61.0,61.29,570363.0,58.6124,58.9575,58.4686,58.7466,570363.0
2024-03-26 09:40:00,61.3,61.45,61.23,61.45,405336.0,58.7562,58.8999,58.6891,58.8999,405336.0
2024-03-26 09:50:00,61.45,61.59,61.4,61.57,315596.0,58.8999,59.0341,58.852,59.015,315596.0
2024-03-26 10:00:00,61.57,61.58,61.41,61.48,379960.0,59.015,59.0245,58.8616,58.9287,379960.0
2024-03-26 10:10:00,61.48,61.56,61.33,61.37,345448.0,58.9287,59.0054,58.7849,58.8233,345448.0
2024-03-26 10:20:00,61.37,61.57,61.34,61.51,184072.0,58.8233,59.015,58.7945,58.9575,184072.0
2024-03-26 10:30:00,61.5,61.56,61.44,61.55,224662.0,58.9479,59.0054,58.8904,58.9958,224662.0
2024-03-26 10:40:00,61.54,61.69,61.53,61.61,281320.0,58.9862,59.13,58.9766,59.0533,281320.0
2024-03-26 10:50:00,61.62,61.74,61.6,61.73,215623.0,59.0629,59.1779,59.0437,59.1683,215623.0
2024-03-26 11:00:00,61.72,61.77,61.65,61.77,206521.0,59.1587,59.2067,59.0916,59.2067,206521.0
2024-03-26 11:10:00,61.76,61.77,61.64,61.67,231982.0,59.1971,59.2067,59.0821,59.1108,231982.0
2024-03-26 11:20:00,61.66,61.72,61.52,61.61,289220.0,59.1012,59.1587,58.967,59.0533,289220.0
2024-03-26 11:30:00,61.6,61.69,61.53,61.65,251760.0,59.0437,59.13,58.9766,59.0916,251760.0
2024-03-26 11:40:00,61.66,61.77,61.58,61.77,235629.0,59.1012,59.2067,59.0245,59.2067,235629.0
2024-03-26 11:50:00,61.77,61.89,61.75,61.82,319837.0,59.2067,59.3217,59.1875,59.2546,319837.0
2024-03-26 12:00:00,61.83,61.83,61.67,61.72,260941.0,59.2642,59.2642,59.1108,59.1587,260941.0
2024-03-26 12:10:00,61.71,61.76,61.68,61.72,194105.0,59.1492,59.1971,59.1204,59.1587,194105.0
2024-03-26 12:20:00,61.71,61.86,61.71,61.81,181095.0,59.1492,59.2929,59.1492,59.245,181095.0
2024-03-26 12:30:00,61.8,61.82,61.67,61.73,222711.0,59.2354,59.2546,59.1108,59.1683,222711.0
2024-03-26 12:40:00,61.73,61.84,61.72,61.83,188539.0,59.1683,59.2738,59.1587,59.2642,188539.0
2024-03-26 12:50:00,61.83,61.88,61.81,61.86,153816.0,59.2642,59.3121,59.245,59.2929,153816.0
2024-03-26 13:00:00,61.86,61.93,61.83,61.86,220294.0,59.2929,59.36,59.2642,59.2929,220294.0
2024-03-26 13:10:00,61.86,61.91,61.81,61.83,127402.0,59.2929,59.3409,59.245,59.2642,127402.0
2024-03-26 13:20:00,61.83,61.95,61.82,61.88,179345.0,59.2642,59.3792,59.2546,59.3121,179345.0
2024-03-26 13:30:00,61.87,61.88,61.76,61.8,441116.0,59.3025,59.3121,59.1971,59.2354,441116.0
2024-03-26 13:40:00,61.8,61.91,61.79,61.81,252721.0,59.2354,59.3409,59.2258,59.245,252721.0
2024-03-26 13:50:00,61.81,61.87,61.79,61.85,142336.0,59.245,59.3025,59.2258,59.2833,142336.0
2024-03-26 14:00:00,61.85,61.89,61.83,61.86,129142.0,59.2833,59.3217,59.2642,59.2929,129142.0
2024-03-26 14:10:00,61.87,61.88,61.79,61.8,209835.0,59.3025,59.3121,59.2258,59.2354,209835.0
2024-03-26 14:20:00,61.81,61.82,61.73,61.73,173555.0,59.245,59.2546,59.1683,59.1683,173555.0
2024-03-26 14:30:00,61.73,61.78,61.69,61.71,212835.0,59.1683,59.2162,59.13,59.1492,212835.0
2024-03-26 14:40:00,61.71,61.79,61.69,61.79,186214.0,59.1492,59.2258,59.13,59.2258,186214.0
2024-03-26 14:50:00,61.79,61.82,61.77,61.8,165082.0,59.2258,59.2546,59.2067,59.2354,165082.0
2024-03-26 15:00:00,61.8,61.8,61.69,61.76,224856.0,59.2354,59.2354,59.13,59.1971,224856.0
2024-03-26 15:10:00,61.77,61.78,61.74,61.75,147929.0,59.2067,59.2162,59.1779,59.1875,147929.0
2024-03-26 15:20:00,61.75,61.76,61.65,61.68,216240.0,59.1875,59.1971,59.0916,59.1204,216240.0
2024-03-26 15:30:00,61.68,61.74,61.62,61.72,312752.0,59.1204,59.1779,59.0629,59.1587,312752.0
2024-03-26 15:40:00,61.72,61.73,61.58,61.6,524953.0,59.1587,59.1683,59.0245,59.0437,524953.0
2024-03-26 15:50:00,61.59,61.74,61.55,61.66,1458365.0,59.0341,59.1779,58.9958,59.1012,1458365.0
2024-03-27 09:30:00,62.03,62.42,61.96,62.37,723630.0,59.4559,59.8297,59.3888,59.7818,723630.0
2024-03-27 09:40:00,62.37,62.5,62.16,62.23,488697.0,59.7818,59.9064,59.5805,59.6476,488697.0
2024-03-27 09:50:00,62.23,62.35,62.18,62.29,268000.0,59.6476,59.7626,59.5996,59.7051,268000.0
2024-03-27 10:00:00,62.29,62.34,62.1,62.27,350268.0,59.7051,59.753,59.523,59.6859,350268.0
2024-03-27 10:10:00,62.27,62.34,62.21,62.3,242209.0,59.6859,59.753,59.6284,59.7147,242209.0
2024-03-27 10:20:00,62.3,62.32,61.82,61.83,595090.0,59.7147,59.7338,59.2546,59.2642,595090.0
2024-03-27 10:30:00,61.83,61.98,61.8,61.86,226963.0,59.2642,59.4079,59.2354,59.2929,226963.0
2024-03-27 10:40:00,61.86,61.95,61.72,61.79,244327.0,59.2929,59.3792,59.1587,59.2258,244327.0
2024-03-27 10:50:00,61.78,61.81,61.72,61.73,253652.0,59.2162,59.245,59.1587,59.1683,253652.0
2024-03-27 11:00:00,61.73,61.87,61.72,61.83,135507.0,59.1683,59.3025,59.1587,59.2642,135507.0
2024-03-27 11:10:00,61.83,61.88,61.75,61.86,172358.0,59.2642,59.3121,59.1875,59.2929,172358.0
2024-03-27 11:20:00,61.86,61.92,61.82,61.9,118298.0,59.2929,59.3504,59.2546,59.3313,118298.0
2024-03-27 11:30:00,61.91,61.98,61.82,61.97,221527.0,59.3409,59.4079,59.2546,59.3984,221527.0
2024-03-27 11:40:00,61.97,62.02,61.86,61.89,148057.0,59.3984,59.4463,59.2929,59.3217,148057.0
2024-03-27 11:50:00,61.89,61.96,61.86,61.89,199810.0,59.3217,59.3888,59.2929,59.3217,199810.0
2024-03-27 12:00:00,61.89,61.91,61.86,61.87,207950.0,59.3217,59.3409,59.2929,59.3025,207950.0
2024-03-27 12:10:00,61.88,61.89,61.74,61.86,197627.0,59.3121,59.3217,59.1779,59.2929,197627.0
2024-03-27 12:20:00,61.86,62.0,61.83,61.93,150079.0,59.2929,59.4271,59.2642,59.36,150079.0
2024-03-27 12:30:00,61.94,62.0,61.91,62.0,179168.0,59.3696,59.4271,59.3409,59.4271,179168.0
2024-03-27 12:40:00,62.0,62.07,61.98,62.02,117767.0,59.4271,59.4942,59.4079,59.4463,117767.0
2024-03-27 12:50:00,62.01,62.06,61.98,62.05,132008.0,59.4367,59.4846,59.4079,59.475,132008.0
2024-03-27 13:00:00,62.05,62.1,62.05,62.08,133309.0,59.475,59.523,59.475,59.5038,133309.0
2024-03-27 13:10:00,62.09,62.19,62.08,62.17,222081.0,59.5134,59.6092,59.5038,59.5901,222081.0
2024-03-27 13:20:00,62.17,62.31,62.15,62.25,917460.0,59.5901,59.7243,59.5709,59.6667,917460.0
2024-03-27 13:30:00,62.26,62.37,62.2,62.35,468132.0,59.6763,59.7818,59.6188,59.7626,468132.0
2024-03-27 13:40:00,62.35,62.39,62.26,62.39,271635.0,59.7626,59.8009,59.6763,59.8009,271635.0
2024-03-27 13:50:00,62.39,62.48,62.38,62.48,334464.0,59.8009,59.8872,59.7914,59.8872,334464.0
2024-03-27 14:00:00,62.47,62.48,62.39,62.46,244976.0,59.8776,59.8872,59.8009,59.868,244976.0
2024-03-27 14:10:00,62.46,62.55,62.45,62.55,315357.0,59.868,59.9543,59.8584,59.9543,315357.0
2024-03-27 14:20:00,62.55,62.65,62.51,62.58,403801.0,59.9543,60.0501,59.916,59.9831,403801.0
2024-03-27 14:30:00,62.59,62.62,62.46,62.49,270483.0,59.9926,60.0214,59.868,59.8968,270483.0
2024-03-27 14:40:00,62.49,62.55,62.42,62.43,214059.0,59.8968,59.9543,59.8297,59.8393,214059.0
2024-03-27 14:50:00,62.43,62.51,62.43,62.49,155215.0,59.8393,59.916,59.8393,59.8968,155215.0
2024-03-27 15:00:00,62.49,62.55,62.45,62.51,211534.0,59.8968,59.9543,59.8584,59.916,211534.0
2024-03-27 15:10:00,62.52,62.53,62.46,62.51,177097.0,59.9255,59.9351,59.868,59.916,177097.0
2024-03-27 15:20:00,62.51,62.56,62.44,62.56,281354.0,59.916,59.9639,59.8489,59.9639,281354.0
2024-03-27 15:30:00,62.56,62.59,62.5,62.57,351031.0,59.9639,59.9926,59.9064,59.9735,351031.0
2024-03-27 15:40:00,62.57,62.62,62.51,62.57,555555.0,59.9735,60.0214,59.916,59.9735,555555.0
2024-03-27 15:50:00,62.56,62.76,62.56,62.76,1440744.0,59.9639,60.1556,59.9639,60.1556,1440744.0
2024-03-28 09:30:00,62.73,63.29,62.66,62.94,849116.0,60.1268,60.6636,60.0597,60.3281,849116.0
2024-03-28 09:40:00,62.93,63.18,62.87,62.91,379401.0,60.3185,60.5582,60.261,60.2994,379401.0
2024-03-28 09:50:00,62.9,62.92,62.58,62.81,500682.0,60.2898,60.3089,59.9831,60.2035,500682.0
2024-03-28 10:00:00,62.83,62.92,62.74,62.83,308284.0,60.2227,60.3089,60.1364,60.2227,308284.0
2024-03-28 10:10:00,62.84,63.0,62.83,62.88,188011.0,60.2323,60.3856,60.2227,60.2706,188011.0
2024-03-28 10:20:00,62.88,62.99,62.83,62.94,230589.0,60.2706,60.376,60.2227,60.3281,230589.0
2024-03-28 10:30:00,62.94,63.11,62.87,63.09,294034.0,60.3281,60.4911,60.261,60.4719,294034.0
2024-03-28 10:40:00,63.09,63.11,63.03,63.09,280254.0,60.4719,60.4911,60.4144,60.4719,280254.0
2024-03-28 10:50:00,63.09,63.19,63.08,63.19,275711.0,60.4719,60.5677,60.4623,60.5677,275711.0
2024-03-28 11:00:00,63.19,63.25,63.15,63.21,500610.0,60.5677,60.6252,60.5294,60.5869,500610.0
2024-03-28 11:10:00,63.21,63.24,63.18,63.2,288909.0,60.5869,60.6157,60.5582,60.5773,288909.0
2024-03-28 11:20:00,63.2,63.29,63.19,63.24,160025.0,60.5773,60.6636,60.5677,60.6157,160025.0
2024-03-28 11:30:00,63.24,63.27,63.21,63.23,259578.0,60.6157,60.6444,60.5869,60.6061,259578.0
2024-03-28 11:40:00,63.23,63.26,63.07,63.14,371772.0,60.6061,60.6348,60.4527,60.5198,371772.0
2024-03-28 11:50:00,63.14,63.18,63.02,63.03,208143.0,60.5198,60.5582,60.4048,60.4144,208143.0
2024-03-28 12:00:00,63.04,63.11,63.0,63.05,213574.0,60.424,60.4911,60.3856,60.4335,213574.0
2024-03-28 12:10:00,63.05,63.13,63.04,63.05,216076.0,60.4335,60.5102,60.424,60.4335,216076.0
2024-03-28 12:20:00,63.05,63.12,63.04,63.08,176968.0,60.4335,60.5006,60.424,60.4623,176968.0
2024-03-28 12:30:00,63.07,63.15,63.01,63.15,278366.0,60.4527,60.5294,60.3952,60.5294,278366.0
2024-03-28 12:40:00,63.14,63.18,63.09,63.15,190855.0,60.5198,60.5582,60.4719,60.5294,190855.0
2024-03-28 12:50:00,63.16,63.2,63.13,63.16,199692.0,60.539,60.5773,60.5102,60.539,199692.0
2024-03-28 13:00:00,63.16,63.22,63.12,63.14,228060.0,60.539,60.5965,60.5006,60.5198,228060.0
2024-03-28 13:10:00,63.13,63.21,63.12,63.17,194366.0,60.5102,60.5869,60.5006,60.5486,194366.0
2024-03-28 13:20:00,63.17,63.19,63.08,63.14,155478.0,60.5486,60.5677,60.4623,60.5198,155478.0
2024-03-28 13:30:00,63.14,63.15,63.06,63.12,179774.0,60.5198,60.5294,60.4431,60.5006,179774.0
2024-03-28 13:40:00,63.12,63.12,62.99,63.1,326359.0,60.5006,60.5006,60.376,60.4815,326359.0
2024-03-28 13:50:00,63.1,63.14,63.06,63.13,150792.0,60.4815,60.5198,60.4431,60.5102,150792.0
2024-03-28 14:00:00,63.13,63.19,63.07,63.19,148577.0,60.5102,60.5677,60.4527,60.5677,148577.0
2024-03-28 14:10:00,63.19,63.25,63.15,63.16,227236.0,60.5677,60.6252,60.5294,60.539,227236.0
2024-03-28 14:20:00,63.16,63.24,63.15,63.22,188323.0,60.539,60.6157,60.5294,60.5965,188323.0
2024-03-28 14:30:00,63.23,63.25,63.14,63.25,200974.0,60.6061,60.6252,60.5198,60.6252,200974.0
2024-03-28 14:40:00,63.25,63.28,63.2,63.25,234464.0,60.6252,60.654,60.5773,60.6252,234464.0
2024-03-28 14:50:00,63.25,63.36,63.24,63.36,230084.0,60.6252,60.7307,60.6157,60.7307,230084.0
2024-03-28 15:00:00,63.35,63.37,63.16,63.22,466689.0,60.7211,60.7403,60.539,60.5965,466689.0
2024-03-28 15:10:00,63.22,63.34,63.21,63.29,252480.0,60.5965,60.7115,60.5869,60.6636,252480.0
2024-03-28 15:20:00,63.3,63.34,63.22,63.31,496199.0,60.6732,60.7115,60.5965,60.6828,496199.0
2024-03-28 15:30:00,63.32,63.36,63.22,63.23,523250.0,60.6923,60.7307,60.5965,60.6061,523250.0
2024-03-28 15:40:00,63.23,63.33,63.22,63.28,405724.0,60.6061,60.7019,60.5965,60.654,405724.0
2024-03-28 15:50:00,63.27,63.35,63.19,63.24,1910484.0,60.6444,60.7211,60.5677,60.6157,1910484.0
2024-04-01 09:30:00,63.6,63.9,63.02,63.34,923500.0,60.9607,61.2483,60.4048,60.7115,923500.0
2024-04-01 09:40:00,63.34,63.61,63.27,63.47,439685.0,60.7115,60.9703,60.6444,60.8361,439685.0
2024-04-01 09:50:00,63.46,63.72,63.44,63.71,178272.0,60.8265,61.0757,60.8074,61.0662,178272.0
2024-04-01 10:00:00,63.7,63.7,63.29,63.34,414599.0,61.0566,61.0566,60.6636,60.7115,414599.0
2024-04-01 10:10:00,63.34,63.49,63.28,63.32,209193.0,60.7115,60.8553,60.654,60.6923,209193.0
2024-04-01 10:20:00,63.32,63.38,63.23,63.3,379580.0,60.6923,60.7499,60.6061,60.6732,379580.0
2024-04-01 10:30:00,63.3,63.41,63.29,63.35,172215.0,60.6732,60.7786,60.6636,60.7211,172215.0
2024-04-01 10:40:00,63.35,63.45,63.29,63.44,141903.0,60.7211,60.8169,60.6636,60.8074,141903.0
2024-04-01 10:50:00,63.44,63.53,63.39,63.45,201284.0,60.8074,60.8936,60.7594,60.8169,201284.0
2024-04-01 11:00:00,63.46,63.57,63.44,63.55,227280.0,60.8265,60.932,60.8074,60.9128,227280.0
2024-04-01 11:10:00,63.54,63.61,63.41,63.42,246439.0,60.9032,60.9703,60.7786,60.7882,246439.0
2024-04-01 11:20:00,63.41,63.55,63.39,63.52,134789.0,60.7786,60.9128,60.7594,60.884,134789.0
2024-04-01 11:30:00,63.52,63.59,63.49,63.58,195194.0,60.884,60.9511,60.8553,60.9416,195194.0
2024-04-01 11:40:00,63.57,63.6,63.51,63.54,193352.0,60.932,60.9607,60.8745,60.9032,193352.0
2024-04-01 11:50:00,63.54,63.56,63.31,63.32,607942.0,60.9032,60.9224,60.6828,60.6923,607942.0
2024-04-01 12:00:00,63.31,63.4,63.29,63.38,259577.0,60.6828,60.769,60.6636,60.7499,259577.0
2024-04-01 12:10:00,63.39,63.5,63.37,63.46,289552.0,60.7594,60.8649,60.7403,60.8265,289552.0
2024-04-01 12:20:00,63.46,63.6,63.42,63.58,177312.0,60.8265,60.9607,60.7882,60.9416,177312.0
2024-04-01 12:30:00,63.58,63.59,63.47,63.49,248491.0,60.9416,60.9511,60.8361,60.8553,248491.0
2024-04-01 12:40:00,63.48,63.54,63.42,63.53,187872.0,60.8457,60.9032,60.7882,60.8936,187872.0
2024-04-01 12:50:00,63.54,63.54,63.47,63.48,90957.0,60.9032,60.9032,60.8361,60.8457,90957.0
2024-04-01 13:00:00,63.48,63.49,63.41,63.45,123183.0,60.8457,60.8553,60.7786,60.8169,123183.0
2024-04-01 13:10:00,63.45,63.47,63.31,63.38,272671.0,60.8169,60.8361,60.6828,60.7499,272671.0
2024-04-01 13:20:00,63.39,63.41,63.3,63.3,325160.0,60.7594,60.7786,60.6732,60.6732,325160.0
2024-04-01 13:30:00,63.3,63.36,63.3,63.36,452645.0,60.6732,60.7307,60.6732,60.7307,452645.0
2024-04-01 13:40:00,63.35,63.42,63.34,63.37,247635.0,60.7211,60.7882,60.7115,60.7403,247635.0
2024-04-01 13:50:00,63.37,63.38,63.33,63.36,178366.0,60.7403,60.7499,60.7019,60.7307,178366.0
2024-04-01 14:00:00,63.36,63.4,63.33,63.38,145416.0,60.7307,60.769,60.7019,60.7499,145416.0
2024-04-01 14:10:00,63.37,63.39,63.32,63.39,163371.0,60.7403,60.7594,60.6923,60.7594,163371.0
2024-04-01 14:20:00,63.4,63.44,63.38,63.43,82863.0,60.769,60.8074,60.7499,60.7978,82863.0
2024-04-01 14:30:00,63.43,63.47,63.4,63.46,78600.0,60.7978,60.8361,60.769,60.8265,78600.0
2024-04-01 14:40:00,63.45,63.56,63.43,63.44,136792.0,60.8169,60.9224,60.7978,60.8074,136792.0
2024-04-01 14:50:00,63.44,63.44,63.38,63.41,121809.0,60.8074,60.8074,60.7499,60.7786,121809.0
2024-04-01 15:00:00,63.41,63.44,63.39,63.42,122320.0,60.7786,60.8074,60.7594,60.7882,122320.0
2024-04-01 15:10:00,63.43,63.44,63.32,63.32,266293.0,60.7978,60.8074,60.6923,60.6923,266293.0
2024-04-01 15:20:00,63.32,63.37,63.32,63.36,149803.0,60.6923,60.7403,60.6923,60.7307,149803.0
2024-04-01 15:30:00,63.37,63.43,63.27,63.31,172264.0,60.7403,60.7978,60.6444,60.6828,172264.0
2024-04-01 15:40:00,63.3,63.4,63.29,63.35,258403.0,60.6732,60.769,60.6636,60.7211,258403.0
2024-04-01 15:50:00,63.35,63.53,63.33,63.46,902720.0,60.7211,60.8936,60.7019,60.8265,902720.0
2024-04-02 09:30:00,62.65,63.16,62.65,63.15,1170530.0,60.0501,60.539,60.0501,60.5294,1170530.0
2024-04-02 09:40:00,63.15,63.34,63.02,63.31,451292.0,60.5294,60.7115,60.4048,60.6828,451292.0
2024-04-02 09:50:00,63.32,63.32,63.04,63.19,335731.0,60.6923,60.6923,60.424,60.5677,335731.0
2024-04-02 10:00:00,63.18,63.5,63.11,63.42,376317.0,60.5582,60.8649,60.4911,60.7882,376317.0
2024-04-02 10:10:00,63.41,63.56,63.4,63.55,407643.0,60.7786,60.9224,60.769,60.9128,407643.0
2024-04-02 10:20:00,63.55,63.59,63.29,63.38,340791.0,60.9128,60.9511,60.6636,60.7499,340791.0
2024-04-02 10:30:00,63.39,63.39,63.23,63.33,163301.0,60.7594,60.7594,60.6061,60.7019,163301.0
2024-04-02 10:40:00,63.34,63.51,63.32,63.38,139797.0,60.7115,60.8745,60.6923,60.7499,139797.0
2024-04-02 10:50:00,63.38,63.44,63.38,63.42,66095.0,60.7499,60.8074,60.7499,60.7882,66095.0
2024-04-02 11:00:00,63.42,63.43,63.34,63.41,105353.0,60.7882,60.7978,60.7115,60.7786,105353.0
2024-04-02 11:10:00,63.42,63.5,63.41,63.45,82552.0,60.7882,60.8649,60.7786,60.8169,82552.0
2024-04-02 11:20:00,63.45,63.46,63.27,63.3,205786.0,60.8169,60.8265,60.6444,60.6732,205786.0
2024-04-02 11:30:00,63.29,63.37,63.26,63.28,135897.0,60.6636,60.7403,60.6348,60.654,135897.0
2024-04-02 11:40:00,63.28,63.31,63.23,63.24,111290.0,60.654,60.6828,60.6061,60.6157,111290.0
2024-04-02 11:50:00,63.23,63.3,63.16,63.27,234924.0,60.6061,60.6732,60.539,60.6444,234924.0
2024-04-02 12:00:00,63.27,63.28,63.18,63.21,126470.0,60.6444,60.654,60.5582,60.5869,126470.0
2024-04-02 12:10:00,63.21,63.21,63.09,63.14,349641.0,60.5869,60.5869,60.4719,60.5198,349641.0
2024-04-02 12:20:00,63.14,63.17,63.09,63.14,291266.0,60.5198,60.5486,60.4719,60.5198,291266.0
2024-04-02 12:30:00,63.14,63.2,63.11,63.18,79901.0,60.5198,60.5773,60.4911,60.5582,79901.0
2024-04-02 12:40:00,63.18,63.3,63.17,63.22,257968.0,60.5582,60.6732,60.5486,60.5965,257968.0
2024-04-02 12:50:00,63.21,63.26,63.2,63.24,79509.0,60.5869,60.6348,60.5773,60.6157,79509.0
2024-04-02 13:00:00,63.24,63.25,63.12,63.13,116763.0,60.6157,60.6252,60.5006,60.5102,116763.0
2024-04-02 13:10:00,63.14,63.18,63.07,63.08,104258.0,60.5198,60.5582,60.4527,60.4623,104258.0
2024-04-02 13:20:00,63.08,63.09,62.96,63.03,229904.0,60.4623,60.4719,60.3473,60.4144,229904.0
2024-04-02 13:30:00,63.04,63.07,62.92,62.92,94493.0,60.424,60.4527,60.3089,60.3089,94493.0
2024-04-02 13:40:00,62.93,62.97,62.91,62.94,107862.0,60.3185,60.3569,60.2994,60.3281,107862.0
2024-04-02 13:50:00,62.94,62.96,62.88,62.94,81642.0,60.3281,60.3473,60.2706,60.3281,81642.0
2024-04-02 14:00:00,62.95,62.98,62.88,62.97,105442.0,60.3377,60.3665,60.2706,60.3569,105442.0
2024-04-02 14:10:00,62.98,63.04,62.96,63.04,204369.0,60.3665,60.424,60.3473,60.424,204369.0
2024-04-02 14:20:00,63.04,63.09,62.99,63.03,246723.0,60.424,60.4719,60.376,60.4144,246723.0
2024-04-02 14:30:00,63.02,63.06,62.94,62.94,285278.0,60.4048,60.4431,60.3281,60.3281,285278.0
2024-04-02 14:40:00,62.95,63.05,62.9,62.9,437043.0,60.3377,60.4335,60.2898,60.2898,437043.0
2024-04-02 14:50:00,62.91,62.97,62.86,62.87,144561.0,60.2994,60.3569,60.2514,60.261,144561.0
2024-04-02 15:00:00,62.87,62.95,62.84,62.91,192603.0,60.261,60.3377,60.2323,60.2994,192603.0
2024-04-02 15:10:00,62.91,62.95,62.87,62.91,227606.0,60.2994,60.3377,60.261,60.2994,227606.0
2024-04-02 15:20:00,62.91,62.95,62.87,62.88,216212.0,60.2994,60.3377,60.261,60.2706,216212.0
2024-04-02 15:30:00,62.89,62.92,62.86,62.89,297937.0,60.2802,60.3089,60.2514,60.2802,297937.0
2024-04-02 15:40:00,62.89,62.91,62.72,62.76,437908.0,60.2802,60.2994,60.1172,60.1556,437908.0
2024-04-02 15:50:00,62.76,62.87,62.67,62.84,1409049.0,60.1556,60.261,60.0693,60.2323,1409049.0
2024-04-03 09:30:00,62.86,63.39,62.8,63.35,636148.0,60.2514,60.7594,60.1939,60.7211,636148.0
2024-04-03 09:40:00,63.37,63.38,63.13,63.15,254233.0,60.7403,60.7499,60.5102,60.5294,254233.0
2024-04-03 09:50:00,63.16,63.19,62.9,62.99,280422.0,60.539,60.5677,60.2898,60.376,280422.0
2024-04-03 10:00:00,63.0,63.27,62.81,62.95,536082.0,60.3856,60.6444,60.2035,60.3377,536082.0
2024-04-03 10:10:00,62.95,63.05,62.76,62.93,488413.0,60.3377,60.4335,60.1556,60.3185,488413.0
2024-04-03 10:20:00,62.93,62.96,62.63,62.64,411413.0,60.3185,60.3473,60.031,60.0406,411413.0
2024-04-03 10:30:00,62.64,62.8,62.61,62.63,238362.0,60.0406,60.1939,60.0118,60.031,238362.0
2024-04-03 10:40:00,62.63,62.66,62.46,62.57,503806.0,60.031,60.0597,59.868,59.9735,503806.0
2024-04-03 10:50:00,62.57,62.59,62.25,62.27,701476.0,59.9735,59.9926,59.6667,59.6859,701476.0
2024-04-03 11:00:00,62.27,62.32,62.01,62.06,515961.0,59.6859,59.7338,59.4367,59.4846,515961.0
2024-04-03 11:10:00,62.06,62.19,61.75,62.19,898930.0,59.4846,59.6092,59.1875,59.6092,898930.0
2024-04-03 11:20:00,62.19,62.28,62.03,62.11,303207.0,59.6092,59.6955,59.4559,59.5326,303207.0
2024-04-03 11:30:00,62.11,62.23,62.07,62.09,345251.0,59.5326,59.6476,59.4942,59.5134,345251.0
2024-04-03 11:40:00,62.1,62.23,62.07,62.15,385358.0,59.523,59.6476,59.4942,59.5709,385358.0
2024-04-03 11:50:00,62.15,62.18,62.06,62.18,151554.0,59.5709,59.5996,59.4846,59.5996,151554.0
2024-04-03 12:00:00,62.18,62.23,62.09,62.14,128798.0,59.5996,59.6476,59.5134,59.5613,128798.0
2024-04-03 12:10:00,62.14,62.17,62.08,62.14,103267.0,59.5613,59.5901,59.5038,59.5613,103267.0
2024-04-03 12:20:00,62.14,62.23,62.11,62.19,121189.0,59.5613,59.6476,59.5326,59.6092,121189.0
2024-04-03 12:30:00,62.19,62.25,62.06,62.08,160394.0,59.6092,59.6667,59.4846,59.5038,160394.0
2024-04-03 12:40:00,62.09,62.18,62.08,62.15,96669.0,59.5134,59.5996,59.5038,59.5709,96669.0
2024-04-03 12:50:00,62.14,62.19,62.09,62.13,126803.0,59.5613,59.6092,59.5134,59.5517,126803.0
2024-04-03 13:00:00,62.13,62.16,62.08,62.12,123130.0,59.5517,59.5805,59.5038,59.5421,123130.0
2024-04-03 13:10:00,62.12,62.13,62.06,62.09,190817.0,59.5421,59.5517,59.4846,59.5134,190817.0
2024-04-03 13:20:00,62.09,62.18,62.08,62.16,122921.0,59.5134,59.5996,59.5038,59.5805,122921.0
2024-04-03 13:30:00,62.16,62.19,62.11,62.17,93128.0,59.5805,59.6092,59.5326,59.5901,93128.0
2024-04-03 13:40:00,62.17,62.23,62.16,62.22,83469.0,59.5901,59.6476,59.5805,59.638,83469.0
2024-04-03 13:50:00,62.22,62.22,62.13,62.15,106060.0,59.638,59.638,59.5517,59.5709,106060.0
2024-04-03 14:00:00,62.15,62.16,62.09,62.09,94949.0,59.5709,59.5805,59.5134,59.5134,94949.0
2024-04-03 14:10:00,62.09,62.13,61.94,62.02,234228.0,59.5134,59.5517,59.3696,59.4463,234228.0
2024-04-03 14:20:00,62.01,62.03,61.94,61.95,83543.0,59.4367,59.4559,59.3696,59.3792,83543.0
2024-04-03 14:30:00,61.95,61.96,61.86,61.88,160891.0,59.3792,59.3888,59.2929,59.3121,160891.0
2024-04-03 14:40:00,61.88,62.0,61.87,61.97,219058.0,59.3121,59.4271,59.3025,59.3984,219058.0
2024-04-03 14:50:00,61.97,61.99,61.87,61.89,159761.0,59.3984,59.4175,59.3025,59.3217,159761.0
2024-04-03 15:00:00,61.89,61.89,61.74,61.77,274374.0,59.3217,59.3217,59.1779,59.2067,274374.0
2024-04-03 15:10:00,61.78,61.78,61.51,61.68,375877.0,59.2162,59.2162,58.9575,59.1204,375877.0
2024-04-03 15:20:00,61.69,61.7,61.58,61.68,232015.0,59.13,59.1396,59.0245,59.1204,232015.0
2024-04-03 15:30:00,61.67,61.77,61.6,61.61,271807.0,59.1108,59.2067,59.0437,59.0533,271807.0
2024-04-03 15:40:00,61.6,61.85,61.53,61.83,456258.0,59.0437,59.2833,58.9766,59.2642,456258.0
2024-04-03 15:50:00,61.84,61.86,61.68,61.7,1611209.0,59.2738,59.2929,59.1204,59.1396,1611209.0
2024-04-04 09:30:00,62.18,62.43,62.15,62.31,632610.0,59.5996,59.8393,59.5709,59.7243,632610.0
2024-04-04 09:40:00,62.32,62.74,62.28,62.56,445453.0,59.7338,60.1364,59.6955,59.9639,445453.0
2024-04-04 09:50:00,62.55,62.61,62.38,62.44,357211.0,59.9543,60.0118,59.7914,59.8489,357211.0
2024-04-04 10:00:00,62.44,62.46,62.3,62.41,186518.0,59.8489,59.868,59.7147,59.8201,186518.0
2024-04-04 10:10:00,62.41,62.5,62.32,62.37,193126.0,59.8201,59.9064,59.7338,59.7818,193126.0
2024-04-04 10:20:00,62.37,62.4,62.24,62.37,149866.0,59.7818,59.8105,59.6572,59.7818,149866.0
2024-04-04 10:30:00,62.36,62.39,62.28,62.36,182659.0,59.7722,59.8009,59.6955,59.7722,182659.0
2024-04-04 10:40:00,62.36,62.42,62.28,62.28,143263.0,59.7722,59.8297,59.6955,59.6955,143263.0
2024-04-04 10:50:00,62.29,62.37,62.25,62.27,152097.0,59.7051,59.7818,59.6667,59.6859,152097.0
2024-04-04 11:00:00,62.27,62.3,62.13,62.14,111832.0,59.6859,59.7147,59.5517,59.5613,111832.0
2024-04-04 11:10:00,62.15,62.21,62.09,62.14,138661.0,59.5709,59.6284,59.5134,59.5613,138661.0
2024-04-04 11:20:00,62.14,62.23,62.07,62.22,146075.0,59.5613,59.6476,59.4942,59.638,146075.0
2024-04-04 11:30:00,62.22,62.28,62.19,62.25,160306.0,59.638,59.6955,59.6092,59.6667,160306.0
2024-04-04 11:40:00,62.26,62.3,62.25,62.25,90904.0,59.6763,59.7147,59.6667,59.6667,90904.0
2024-04-04 11:50:00,62.26,62.36,62.25,62.36,119196.0,59.6763,59.7722,59.6667,59.7722,119196.0
2024-04-04 12:00:00,62.36,62.37,62.25,62.28,143985.0,59.7722,59.7818,59.6667,59.6955,143985.0
2024-04-04 12:10:00,62.27,62.39,62.27,62.34,162025.0,59.6859,59.8009,59.6859,59.753,162025.0
2024-04-04 12:20:00,62.35,62.38,62.29,62.34,149912.0,59.7626,59.7914,59.7051,59.753,149912.0
2024-04-04 12:30:00,62.34,62.35,62.28,62.3,167880.0,59.753,59.7626,59.6955,59.7147,167880.0
2024-04-04 12:40:00,62.3,62.32,62.27,62.3,122031.0,59.7147,59.7338,59.6859,59.7147,122031.0
2024-04-04 12:50:00,62.3,62.35,62.27,62.28,111602.0,59.7147,59.7626,59.6859,59.6955,111602.0
2024-04-04 13:00:00,62.29,62.33,62.25,62.33,79452.0,59.7051,59.7434,59.6667,59.7434,79452.0
2024-04-04 13:10:00,62.33,62.36,62.29,62.31,93966.0,59.7434,59.7722,59.7051,59.7243,93966.0
2024-04-04 13:20:00,62.3,62.33,62.22,62.23,78506.0,59.7147,59.7434,59.638,59.6476,78506.0
2024-04-04 13:30:00,62.23,62.25,62.19,62.22,75341.0,59.6476,59.6667,59.6092,59.638,75341.0
2024-04-04 13:40:00,62.22,62.23,62.14,62.19,92450.0,59.638,59.6476,59.5613,59.6092,92450.0
2024-04-04 13:50:00,62.19,62.22,62.1,62.14,86969.0,59.6092,59.638,59.523,59.5613,86969.0
2024-04-04 14:00:00,62.13,62.16,61.96,61.96,187523.0,59.5517,59.5805,59.3888,59.3888,187523.0
2024-04-04 14:10:00,61.97,61.97,61.63,61.67,279555.0,59.3984,59.3984,59.0725,59.1108,279555.0
2024-04-04 14:20:00,61.68,61.84,61.61,61.62,229297.0,59.1204,59.2738,59.0533,59.0629,229297.0
2024-04-04 14:30:00,61.61,61.64,61.38,61.58,349039.0,59.0533,59.0821,58.8328,59.0245,349039.0
2024-04-04 14:40:00,61.57,61.58,61.35,61.52,188388.0,59.015,59.0245,58.8041,58.967,188388.0
2024-04-04 14:50:00,61.52,61.52,61.26,61.33,240147.0,58.967,58.967,58.7178,58.7849,240147.0
2024-04-04 15:00:00,61.32,61.43,61.13,61.37,263584.0,58.7753,58.8808,58.5932,58.8233,263584.0
2024-04-04 15:10:00,61.36,61.36,61.17,61.22,277829.0,58.8137,58.8137,58.6316,58.6795,277829.0
2024-04-04 15:20:00,61.22,61.31,60.97,60.98,382916.0,58.6795,58.7658,58.4399,58.4494,382916.0
2024-04-04 15:30:00,60.98,61.09,60.81,60.82,424384.0,58.4494,58.5549,58.2865,58.2961,424384.0
2024-04-04 15:40:00,60.81,60.93,60.75,60.93,520519.0,58.2865,58.4015,58.229,58.4015,520519.0
2024-04-04 15:50:00,60.95,61.06,60.85,60.92,1117955.0,58.4207,58.5261,58.3248,58.3919,1117955.0
2024-04-05 09:30:00,60.82,61.27,60.48,60.56,605308.0,58.2961,58.7274,57.9702,58.0469,605308.0
2024-04-05 09:40:00,60.56,60.79,60.42,60.64,385252.0,58.0469,58.2673,57.9127,58.1236,385252.0
2024-04-05 09:50:00,60.63,60.85,60.61,60.83,357647.0,58.114,58.3248,58.0948,58.3057,357647.0
2024-04-05 10:00:00,60.83,60.88,60.69,60.76,298348.0,58.3057,58.3536,58.1715,58.2386,298348.0
2024-04-05 10:10:00,60.76,60.88,60.73,60.82,244428.0,58.2386,58.3536,58.2098,58.2961,244428.0
2024-04-05 10:20:00,60.8,60.87,60.71,60.83,351018.0,58.2769,58.344,58.1907,58.3057,351018.0
2024-04-05 10:30:00,60.83,61.0,60.78,60.91,179532.0,58.3057,58.4686,58.2577,58.3824,179532.0
2024-04-05 10:40:00,60.91,61.03,60.88,61.01,201017.0,58.3824,58.4974,58.3536,58.4782,201017.0
2024-04-05 10:50:00,61.01,61.23,61.0,61.22,288428.0,58.4782,58.6891,58.4686,58.6795,288428.0
2024-04-05 11:00:00,61.22,61.23,61.07,61.17,160298.0,58.6795,58.6891,58.5357,58.6316,160298.0
2024-04-05 11:10:00,61.17,61.18,61.07,61.09,155262.0,58.6316,58.6411,58.5357,58.5549,155262.0
2024-04-05 11:20:00,61.1,61.29,61.1,61.28,141252.0,58.5645,58.7466,58.5645,58.737,141252.0
2024-04-05 11:30:00,61.28,61.4,61.25,61.4,242898.0,58.737,58.852,58.7082,58.852,242898.0
2024-04-05 11:40:00,61.39,61.52,61.35,61.48,258845.0,58.8424,58.967,58.8041,58.9287,258845.0
2024-04-05 11:50:00,61.49,61.57,61.44,61.5,183913.0,58.9383,59.015,58.8904,58.9479,183913.0
2024-04-05 12:00:00,61.5,61.64,61.47,61.63,149868.0,58.9479,59.0821,58.9191,59.0725,149868.0
2024-04-05 12:10:00,61.63,61.82,61.6,61.8,237115.0,59.0725,59.2546,59.0437,59.2354,237115.0
2024-04-05 12:20:00,61.8,61.9,61.75,61.82,177366.0,59.2354,59.3313,59.1875,59.2546,177366.0
2024-04-05 12:30:00,61.81,61.83,61.74,61.78,185955.0,59.245,59.2642,59.1779,59.2162,185955.0
2024-04-05 12:40:00,61.78,61.92,61.73,61.88,245116.0,59.2162,59.3504,59.1683,59.3121,245116.0
2024-04-05 12:50:00,61.89,62.04,61.88,62.04,202618.0,59.3217,59.4655,59.3121,59.4655,202618.0
2024-04-05 13:00:00,62.03,62.03,61.75,61.75,160569.0,59.4559,59.4559,59.1875,59.1875,160569.0
2024-04-05 13:10:00,61.75,61.77,61.63,61.67,152452.0,59.1875,59.2067,59.0725,59.1108,152452.0
2024-04-05 13:20:00,61.67,61.73,61.61,61.66,131557.0,59.1108,59.1683,59.0533,59.1012,131557.0
2024-04-05 13:30:00,61.66,61.72,61.59,61.62,103841.0,59.1012,59.1587,59.0341,59.0629,103841.0
2024-04-05 13:40:00,61.62,61.66,61.51,61.56,125101.0,59.0629,59.1012,58.9575,59.0054,125101.0
2024-04-05 13:50:00,61.56,61.59,61.44,61.51,140228.0,59.0054,59.0341,58.8904,58.9575,140228.0
2024-04-05 14:00:00,61.52,61.75,61.43,61.73,174104.0,58.967,59.1875,58.8808,59.1683,174104.0
2024-04-05 14:10:00,61.72,61.75,61.61,61.62,181121.0,59.1587,59.1875,59.0533,59.0629,181121.0
2024-04-05 14:20:00,61.63,61.72,61.56,61.57,166401.0,59.0725,59.1587,59.0054,59.015,166401.0
2024-04-05 14:30:00,61.58,61.66,61.55,61.61,138443.0,59.0245,59.1012,58.9958,59.0533,138443.0
2024-04-05 14:40:00,61.62,61.66,61.49,61.5,112061.0,59.0629,59.1012,58.9383,58.9479,112061.0
2024-04-05 14:50:00,61.5,61.6,61.49,61.58,124666.0,58.9479,59.0437,58.9383,59.0245,124666.0
2024-04-05 15:00:00,61.58,61.65,61.55,61.59,130740.0,59.0245,59.0916,58.9958,59.0341,130740.0
2024-04-05 15:10:00,61.59,61.64,61.57,61.64,121177.0,59.0341,59.0821,59.015,59.0821,121177.0
2024-04-05 15:20:00,61.64,61.68,61.55,61.66,160991.0,59.0821,59.1204,58.9958,59.1012,160991.0
2024-04-05 15:30:00,61.66,61.72,61.56,61.58,194712.0,59.1012,59.1587,59.0054,59.0245,194712.0
2024-04-05 15:40:00,61.58,61.62,61.51,61.59,323957.0,59.0245,59.0629,58.9575,59.0341,323957.0
2024-04-05 15:50:00,61.59,61.69,61.57,61.62,857524.0,59.0341,59.13,59.015,59.0629,857524.0
2024-04-08 09:30:00,61.67,62.32,61.66,62.2,513152.0,59.1108,59.7338,59.1012,59.6188,513152.0
2024-04-08 09:40:00,62.2,62.2,61.99,62.05,193754.0,59.6188,59.6188,59.4175,59.475,193754.0
2024-04-08 09:50:00,62.05,62.12,61.9,61.95,225480.0,59.475,59.5421,59.3313,59.3792,225480.0
2024-04-08 10:00:00,61.95,61.95,61.76,61.81,197807.0,59.3792,59.3792,59.1971,59.245,197807.0
2024-04-08 10:10:00,61.81,61.87,61.75,61.84,153509.0,59.245,59.3025,59.1875,59.2738,153509.0
2024-04-08 10:20:00,61.84,62.04,61.84,62.02,150661.0,59.2738,59.4655,59.2738,59.4463,150661.0
2024-04-08 10:30:00,62.01,62.07,61.94,62.05,118458.0,59.4367,59.4942,59.3696,59.475,118458.0
2024-04-08 10:40:00,62.05,62.11,62.02,62.11,139401.0,59.475,59.5326,59.4463,59.5326,139401.0
2024-04-08 10:50:00,62.11,62.14,62.01,62.06,126283.0,59.5326,59.5613,59.4367,59.4846,126283.0
2024-04-08 11:00:00,62.07,62.2,62.04,62.18,112046.0,59.4942,59.6188,59.4655,59.5996,112046.0
2024-04-08 11:10:00,62.18,62.22,62.11,62.17,146214.0,59.5996,59.638,59.5326,59.5901,146214.0
2024-04-08 11:20:00,62.18,62.19,62.04,62.05,179053.0,59.5996,59.6092,59.4655,59.475,179053.0
2024-04-08 11:30:00,62.05,62.06,61.93,62.01,161875.0,59.475,59.4846,59.36,59.4367,161875.0
2024-04-08 11:40:00,62.01,62.07,61.96,62.05,91658.0,59.4367,59.4942,59.3888,59.475,91658.0
2024-04-08 11:50:00,62.05,62.07,61.95,62.01,115503.0,59.475,59.4942,59.3792,59.4367,115503.0
2024-04-08 12:00:00,62.01,62.04,61.98,62.01,68388.0,59.4367,59.4655,59.4079,59.4367,68388.0
2024-04-08 12:10:00,62.01,62.03,61.92,61.95,131791.0,59.4367,59.4559,59.3504,59.3792,131791.0
2024-04-08 12:20:00,61.95,62.01,61.9,62.01,119068.0,59.3792,59.4367,59.3313,59.4367,119068.0
2024-04-08 12:30:00,62.02,62.05,61.96,61.98,67836.0,59.4463,59.475,59.3888,59.4079,67836.0
2024-04-08 12:40:00,61.97,62.09,61.96,62.0,121698.0,59.3984,59.5134,59.3888,59.4271,121698.0
2024-04-08 12:50:00,61.99,62.06,61.99,62.03,83232.0,59.4175,59.4846,59.4175,59.4559,83232.0
2024-04-08 13:00:00,62.04,62.04,61.99,62.03,73397.0,59.4655,59.4655,59.4175,59.4559,73397.0
2024-04-08 13:10:00,62.02,62.08,62.0,62.03,52301.0,59.4463,59.5038,59.4271,59.4559,52301.0
2024-04-08 13:20:00,62.04,62.08,62.01,62.07,67315.0,59.4655,59.5038,59.4367,59.4942,67315.0
2024-04-08 13:30:00,62.07,62.09,62.04,62.05,78502.0,59.4942,59.5134,59.4655,59.475,78502.0
2024-04-08 13:40:00,62.05,62.06,61.95,61.98,69380.0,59.475,59.4846,59.3792,59.4079,69380.0
2024-04-08 13:50:00,61.97,62.09,61.96,62.05,67611.0,59.3984,59.5134,59.3888,59.475,67611.0
2024-04-08 14:00:00,62.05,62.06,61.95,62.04,44792.0,59.475,59.4846,59.3792,59.4655,44792.0
2024-04-08 14:10:00,62.05,62.05,61.95,62.0,84090.0,59.475,59.475,59.3792,59.4271,84090.0
2024-04-08 14:20:00,61.99,62.01,61.95,61.96,60902.0,59.4175,59.4367,59.3792,59.3888,60902.0
2024-04-08 14:30:00,61.96,61.97,61.89,61.94,69017.0,59.3888,59.3984,59.3217,59.3696,69017.0
2024-04-08 14:40:00,61.94,61.95,61.89,61.94,58675.0,59.3696,59.3792,59.3217,59.3696,58675.0
2024-04-08 14:50:00,61.95,61.96,61.82,61.85,135144.0,59.3792,59.3888,59.2546,59.2833,135144.0
2024-04-08 15:00:00,61.85,61.97,61.82,61.94,112671.0,59.2833,59.3984,59.2546,59.3696,112671.0
2024-04-08 15:10:00,61.94,61.94,61.81,61.87,112051.0,59.3696,59.3696,59.245,59.3025,112051.0
2024-04-08 15:20:00,61.87,61.9,61.81,61.85,146692.0,59.3025,59.3313,59.245,59.2833,146692.0
2024-04-08 15:30:00,61.85,61.89,61.72,61.74,212172.0,59.2833,59.3217,59.1587,59.1779,212172.0
2024-04-08 15:40:00,61.75,61.8,61.69,61.79,307729.0,59.1875,59.2354,59.13,59.2258,307729.0
2024-04-08 15:50:00,61.79,61.82,61.67,61.76,958224.0,59.2258,59.2546,59.1108,59.1971,958224.0
2024-04-09 09:30:00,61.75,62.09,61.7,61.71,277734.0,59.1875,59.5134,59.1396,59.1492,277734.0
2024-04-09 09:40:00,61.71,61.72,61.46,61.54,411386.0,59.1492,59.1587,58.9095,58.9862,411386.0
2024-04-09 09:50:00,61.54,61.56,61.39,61.42,220066.0,58.9862,59.0054,58.8424,58.8712,220066.0
2024-04-09 10:00:00,61.42,61.68,61.31,61.64,343152.0,58.8712,59.1204,58.7658,59.0821,343152.0
2024-04-09 10:10:00,61.64,61.68,61.5,61.6,244819.0,59.0821,59.1204,58.9479,59.0437,244819.0
2024-04-09 10:20:00,61.6,61.6,61.4,61.42,194091.0,59.0437,59.0437,58.852,58.8712,194091.0
2024-04-09 10:30:00,61.43,61.44,61.11,61.13,268011.0,58.8808,58.8904,58.5741,58.5932,268011.0
2024-04-09 10:40:00,61.13,61.15,60.9,61.02,288570.0,58.5932,58.6124,58.3728,58.4878,288570.0
2024-04-09 10:50:00,61.02,61.14,61.0,61.09,197103.0,58.4878,58.6028,58.4686,58.5549,197103.0
2024-04-09 11:00:00,61.08,61.19,61.02,61.18,158014.0,58.5453,58.6507,58.4878,58.6411,158014.0
2024-04-09 11:10:00,61.18,61.23,61.11,61.21,134721.0,58.6411,58.6891,58.5741,58.6699,134721.0
2024-04-09 11:20:00,61.21,61.3,61.17,61.2,163518.0,58.6699,58.7562,58.6316,58.6603,163518.0
2024-04-09 11:30:00,61.2,61.27,61.16,61.19,129464.0,58.6603,58.7274,58.622,58.6507,129464.0
2024-04-09 11:40:00,61.19,61.33,61.16,61.3,130735.0,58.6507,58.7849,58.622,58.7562,130735.0
2024-04-09 11:50:00,61.3,61.32,61.23,61.29,127996.0,58.7562,58.7753,58.6891,58.7466,127996.0
2024-04-09 12:00:00,61.28,61.38,61.27,61.35,118288.0,58.737,58.8328,58.7274,58.8041,118288.0
2024-04-09 12:10:00,61.36,61.41,61.33,61.35,106167.0,58.8137,58.8616,58.7849,58.8041,106167.0
2024-04-09 12:20:00,61.35,61.42,61.33,61.4,106831.0,58.8041,58.8712,58.7849,58.852,106831.0
2024-04-09 12:30:00,61.39,61.44,61.36,61.38,102223.0,58.8424,58.8904,58.8137,58.8328,102223.0
2024-04-09 12:40:00,61.38,61.38,61.33,61.36,83402.0,58.8328,58.8328,58.7849,58.8137,83402.0
2024-04-09 12:50:00,61.36,61.36,61.26,61.3,96926.0,58.8137,58.8137,58.7178,58.7562,96926.0
2024-04-09 13:00:00,61.3,61.38,61.24,61.38,92132.0,58.7562,58.8328,58.6987,58.8328,92132.0
2024-04-09 13:10:00,61.39,61.39,61.35,61.37,88413.0,58.8424,58.8424,58.8041,58.8233,88413.0
2024-04-09 13:20:00,61.37,61.42,61.31,61.34,102221.0,58.8233,58.8712,58.7658,58.7945,102221.0
2024-04-09 13:30:00,61.34,61.4,61.31,61.35,78876.0,58.7945,58.852,58.7658,58.8041,78876.0
2024-04-09 13:40:00,61.35,61.39,61.25,61.29,93277.0,58.8041,58.8424,58.7082,58.7466,93277.0
2024-04-09 13:50:00,61.29,61.33,61.23,61.23,101135.0,58.7466,58.7849,58.6891,58.6891,101135.0
2024-04-09 14:00:00,61.23,61.32,61.14,61.32,128510.0,58.6891,58.7753,58.6028,58.7753,128510.0
2024-04-09 14:10:00,61.31,61.35,61.29,61.34,121511.0,58.7658,58.8041,58.7466,58.7945,121511.0
2024-04-09 14:20:00,61.34,61.41,61.33,61.34,74187.0,58.7945,58.8616,58.7849,58.7945,74187.0
2024-04-09 14:30:00,61.34,61.41,61.31,61.4,129822.0,58.7945,58.8616,58.7658,58.852,129822.0
2024-04-09 14:40:00,61.4,61.4,61.34,61.38,97892.0,58.852,58.852,58.7945,58.8328,97892.0
2024-04-09 14:50:00,61.38,61.42,61.35,61.39,122421.0,58.8328,58.8712,58.8041,58.8424,122421.0
2024-04-09 15:00:00,61.39,61.49,61.37,61.41,148153.0,58.8424,58.9383,58.8233,58.8616,148153.0
2024-04-09 15:10:00,61.41,61.54,61.38,61.53,133899.0,58.8616,58.9862,58.8328,58.9766,133899.0
2024-04-09 15:20:00,61.52,61.75,61.51,61.73,139878.0,58.967,59.1875,58.9575,59.1683,139878.0
2024-04-09 15:30:00,61.73,61.74,61.57,61.58,211455.0,59.1683,59.1779,59.015,59.0245,211455.0
2024-04-09 15:40:00,61.58,61.6,61.49,61.55,244472.0,59.0245,59.0437,58.9383,58.9958,244472.0
2024-04-09 15:50:00,61.55,61.69,61.5,61.67,834758.0,58.9958,59.13,58.9479,59.1108,834758.0
2024-04-10 09:30:00,60.52,60.83,60.15,60.21,768504.0,58.0085,58.3057,57.6539,57.7114,768504.0
2024-04-10 09:40:00,60.21,60.58,60.18,60.3,376291.0,57.7114,58.066,57.6826,57.7977,376291.0
2024-04-10 09:50:00,60.3,60.62,60.28,60.6,214708.0,57.7977,58.1044,57.7785,58.0852,214708.0
2024-04-10 10:00:00,60.62,60.8,60.54,60.69,170222.0,58.1044,58.2769,58.0277,58.1715,170222.0
2024-04-10 10:10:00,60.69,60.84,60.62,60.83,337307.0,58.1715,58.3153,58.1044,58.3057,337307.0
2024-04-10 10:20:00,60.83,61.22,60.78,61.15,360555.0,58.3057,58.6795,58.2577,58.6124,360555.0
2024-04-10 10:30:00,61.16,61.31,61.05,61.23,294888.0,58.622,58.7658,58.5165,58.6891,294888.0
2024-04-10 10:40:00,61.22,61.25,61.01,61.07,184236.0,58.6795,58.7082,58.4782,58.5357,184236.0
2024-04-10 10:50:00,61.07,61.1,60.79,60.92,154570.0,58.5357,58.5645,58.2673,58.3919,154570.0
2024-04-10 11:00:00,60.91,60.91,60.67,60.75,234890.0,58.3824,58.3824,58.1523,58.229,234890.0
2024-04-10 11:10:00,60.75,60.75,60.57,60.58,207771.0,58.229,58.229,58.0565,58.066,207771.0
2024-04-10 11:20:00,60.58,60.71,60.57,60.7,139130.0,58.066,58.1907,58.0565,58.1811,139130.0
2024-04-10 11:30:00,60.71,60.73,60.56,60.59,166847.0,58.1907,58.2098,58.0469,58.0756,166847.0
2024-04-10 11:40:00,60.59,60.59,60.45,60.52,177340.0,58.0756,58.0756,57.9414,58.0085,177340.0
2024-04-10 11:50:00,60.53,60.56,60.42,60.47,145526.0,58.0181,58.0469,57.9127,57.9606,145526.0
2024-04-10 12:00:00,60.48,60.51,60.37,60.45,119754.0,57.9702,57.999,57.8648,57.9414,119754.0
2024-04-10 12:10:00,60.46,60.54,60.41,60.42,180334.0,57.951,58.0277,57.9031,57.9127,180334.0
2024-04-10 12:20:00,60.43,60.51,60.42,60.46,92837.0,57.9223,57.999,57.9127,57.951,92837.0
2024-04-10 12:30:00,60.45,60.48,60.36,60.37,104701.0,57.9414,57.9702,57.8552,57.8648,104701.0
2024-04-10 12:40:00,60.38,60.44,60.36,60.42,118116.0,57.8743,57.9319,57.8552,57.9127,118116.0
2024-04-10 12:50:00,60.41,60.44,60.33,60.34,154728.0,57.9031,57.9319,57.8264,57.836,154728.0
2024-04-10 13:00:00,60.35,60.38,60.04,60.05,238925.0,57.8456,57.8743,57.5485,57.558,238925.0
2024-04-10 13:10:00,60.05,60.25,60.02,60.24,244602.0,57.558,57.7497,57.5293,57.7402,244602.0
2024-04-10 13:20:00,60.24,60.48,60.22,60.26,263466.0,57.7402,57.9702,57.721,57.7593,263466.0
2024-04-10 13:30:00,60.26,60.33,60.06,60.1,285691.0,57.7593,57.8264,57.5676,57.606,285691.0
2024-04-10 13:40:00,60.1,60.25,60.06,60.12,178780.0,57.606,57.7497,57.5676,57.6251,178780.0
2024-04-10 13:50:00,60.12,60.42,60.06,60.25,189863.0,57.6251,57.9127,57.5676,57.7497,189863.0
2024-04-10 14:00:00,60.25,60.38,60.19,60.28,172492.0,57.7497,57.8743,57.6922,57.7785,172492.0
2024-04-10 14:10:00,60.27,60.35,60.18,60.22,204683.0,57.7689,57.8456,57.6826,57.721,204683.0
2024-04-10 14:20:00,60.21,60.27,60.11,60.16,238424.0,57.7114,57.7689,57.6156,57.6635,238424.0
2024-04-10 14:30:00,60.17,60.22,60.09,60.21,152142.0,57.6731,57.721,57.5964,57.7114,152142.0
2024-04-10 14:40:00,60.2,60.25,60.13,60.16,144378.0,57.7018,57.7497,57.6347,57.6635,144378.0
2024-04-10 14:50:00,60.15,60.18,60.01,60.04,180952.0,57.6539,57.6826,57.5197,57.5485,180952.0
2024-04-10 15:00:00,60.04,60.12,59.97,60.07,294539.0,57.5485,57.6251,57.4814,57.5772,294539.0
2024-04-10 15:10:00,60.07,60.25,60.03,60.23,226458.0,57.5772,57.7497,57.5389,57.7306,226458.0
2024-04-10 15:20:00,60.24,60.4,60.23,60.23,292288.0,57.7402,57.8935,57.7306,57.7306,292288.0
2024-04-10 15:30:00,60.23,60.26,60.13,60.15,232174.0,57.7306,57.7593,57.6347,57.6539,232174.0
2024-04-10 15:40:00,60.15,60.33,60.12,60.27,512554.0,57.6539,57.8264,57.6251,57.7689,512554.0
2024-04-10 15:50:00,60.27,60.28,60.14,60.17,1355765.0,57.7689,57.7785,57.6443,57.6731,1355765.0
2024-04-11 09:30:00,60.35,60.36,59.93,59.98,672474.0,57.8456,57.8552,57.443,57.4909,672474.0
2024-04-11 09:40:00,59.98,60.1,59.8,60.05,506421.0,57.4909,57.606,57.3184,57.558,506421.0
2024-04-11 09:50:00,60.06,60.17,59.97,60.1,227297.0,57.5676,57.6731,57.4814,57.606,227297.0
2024-04-11 10:00:00,60.11,60.11,59.77,59.78,240243.0,57.6156,57.6156,57.2897,57.2992,240243.0
2024-04-11 10:10:00,59.79,59.84,59.5,59.65,498148.0,57.3088,57.3568,57.0309,57.1746,498148.0
2024-04-11 10:20:00,59.64,59.82,59.63,59.66,222910.0,57.1651,57.3376,57.1555,57.1842,222910.0
2024-04-11 10:30:00,59.67,59.82,59.66,59.76,258265.0,57.1938,57.3376,57.1842,57.2801,258265.0
2024-04-11 10:40:00,59.77,59.93,59.75,59.87,219868.0,57.2897,57.443,57.2705,57.3855,219868.0
2024-04-11 10:50:00,59.87,59.9,59.77,59.79,148306.0,57.3855,57.4143,57.2897,57.3088,148306.0
2024-04-11 11:00:00,59.79,59.91,59.77,59.84,197784.0,57.3088,57.4239,57.2897,57.3568,197784.0
2024-04-11 11:10:00,59.84,59.99,59.84,59.91,123821.0,57.3568,57.5005,57.3568,57.4239,123821.0
2024-04-11 11:20:00,59.91,59.92,59.85,59.88,200297.0,57.4239,57.4334,57.3663,57.3951,200297.0
2024-04-11 11:30:00,59.89,60.06,59.83,60.05,338945.0,57.4047,57.5676,57.3472,57.558,338945.0
2024-04-11 11:40:00,60.05,60.2,60.05,60.18,232033.0,57.558,57.7018,57.558,57.6826,232033.0
2024-04-11 11:50:00,60.18,60.23,60.15,60.19,221344.0,57.6826,57.7306,57.6539,57.6922,221344.0
2024-04-11 12:00:00,60.2,60.23,60.09,60.13,114305.0,57.7018,57.7306,57.5964,57.6347,114305.0
2024-04-11 12:10:00,60.14,60.18,60.12,60.13,190379.0,57.6443,57.6826,57.6251,57.6347,190379.0
2024-04-11 12:20:00,60.13,60.16,60.01,60.11,337934.0,57.6347,57.6635,57.5197,57.6156,337934.0
2024-04-11 12:30:00,60.11,60.27,60.11,60.2,180649.0,57.6156,57.7689,57.6156,57.7018,180649.0
2024-04-11 12:40:00,60.19,60.37,60.19,60.35,176302.0,57.6922,57.8648,57.6922,57.8456,176302.0
2024-04-11 12:50:00,60.35,60.35,60.2,60.23,122330.0,57.8456,57.8456,57.7018,57.7306,122330.0
2024-04-11 13:00:00,60.23,60.44,60.14,60.39,207943.0,57.7306,57.9319,57.6443,57.8839,207943.0
2024-04-11 13:10:00,60.39,60.53,60.38,60.52,197171.0,57.8839,58.0181,57.8743,58.0085,197171.0
2024-04-11 13:20:00,60.51,60.58,60.45,60.5,187229.0,57.999,58.066,57.9414,57.9894,187229.0
2024-04-11 13:30:00,60.5,60.55,60.43,60.44,165686.0,57.9894,58.0373,57.9223,57.9319,165686.0
2024-04-11 13:40:00,60.45,60.53,60.42,60.53,124905.0,57.9414,58.0181,57.9127,58.0181,124905.0
2024-04-11 13:50:00,60.53,60.6,60.48,60.55,185729.0,58.0181,58.0852,57.9702,58.0373,185729.0
2024-04-11 14:00:00,60.56,60.77,60.54,60.6,226574.0,58.0469,58.2482,58.0277,58.0852,226574.0
2024-04-11 14:10:00,60.6,60.63,60.5,60.6,245552.0,58.0852,58.114,57.9894,58.0852,245552.0
2024-04-11 14:20:00,60.61,60.79,60.57,60.68,215282.0,58.0948,58.2673,58.0565,58.1619,215282.0
2024-04-11 14:30:00,60.68,60.78,60.65,60.77,158432.0,58.1619,58.2577,58.1331,58.2482,158432.0
2024-04-11 14:40:00,60.78,60.79,60.65,60.69,160306.0,58.2577,58.2673,58.1331,58.1715,160306.0
2024-04-11 14:50:00,60.69,60.7,60.59,60.68,168987.0,58.1715,58.1811,58.0756,58.1619,168987.0
2024-04-11 15:00:00,60.68,60.85,60.68,60.76,237001.0,58.1619,58.3248,58.1619,58.2386,237001.0
2024-04-11 15:10:00,60.77,60.83,60.75,60.76,217745.0,58.2482,58.3057,58.229,58.2386,217745.0
2024-04-11 15:20:00,60.76,60.87,60.71,60.82,378936.0,58.2386,58.344,58.1907,58.2961,378936.0
2024-04-11 15:30:00,60.81,60.89,60.77,60.83,291318.0,58.2865,58.3632,58.2482,58.3057,291318.0
2024-04-11 15:40:00,60.83,60.89,60.79,60.85,533185.0,58.3057,58.3632,58.2673,58.3248,533185.0
2024-04-11 15:50:00,60.86,60.88,60.63,60.7,1642403.0,58.3344,58.3536,58.114,58.1811,1642403.0
2024-04-12 09:30:00,62.29,62.6,61.42,61.55,2633968.0,59.7051,60.0022,58.8712,58.9958,2633968.0
2024-04-12 09:40:00,61.52,61.76,60.88,61.21,1150777.0,58.967,59.1971,58.3536,58.6699,1150777.0
2024-04-12 09:50:00,61.23,61.28,60.07,60.66,1391345.0,58.6891,58.737,57.5772,58.1427,1391345.0
2024-04-12 10:00:00,60.64,60.7,60.1,60.58,881008.0,58.1236,58.1811,57.606,58.066,881008.0
2024-04-12 10:10:00,60.59,60.81,60.31,60.75,644194.0,58.0756,58.2865,57.8073,58.229,644194.0
2024-04-12 10:20:00,60.75,60.84,60.36,60.38,505535.0,58.229,58.3153,57.8552,57.8743,505535.0
2024-04-12 10:30:00,60.37,60.46,60.23,60.32,363234.0,57.8648,57.951,57.7306,57.8168,363234.0
2024-04-12 10:40:00,60.31,60.33,60.06,60.06,349780.0,57.8073,57.8264,57.5676,57.5676,349780.0
2024-04-12 10:50:00,60.07,60.33,59.94,60.2,467414.0,57.5772,57.8264,57.4526,57.7018,467414.0
2024-04-12 11:00:00,60.19,60.19,59.62,59.63,421399.0,57.6922,57.6922,57.1459,57.1555,421399.0
2024-04-12 11:10:00,59.62,59.75,59.16,59.51,764442.0,57.1459,57.2705,56.705,57.0404,764442.0
2024-04-12 11:20:00,59.5,59.52,58.87,59.08,1037689.0,57.0309,57.05,56.427,56.6283,1037689.0
2024-04-12 11:30:00,59.09,59.48,58.94,59.16,747790.0,56.6379,57.0117,56.4941,56.705,747790.0
2024-04-12 11:40:00,59.16,59.26,58.97,58.98,659566.0,56.705,56.8008,56.5229,56.5324,659566.0
2024-04-12 11:50:00,58.99,59.42,58.75,59.21,737578.0,56.542,56.9542,56.312,56.7529,737578.0
2024-04-12 12:00:00,59.23,59.27,58.96,59.03,428533.0,56.7721,56.8104,56.5133,56.5804,428533.0
2024-04-12 12:10:00,59.01,59.17,58.76,58.79,359690.0,56.5612,56.7146,56.3216,56.3503,359690.0
2024-04-12 12:20:00,58.79,59.13,58.76,59.05,392661.0,56.3503,56.6762,56.3216,56.5995,392661.0
2024-04-12 12:30:00,59.07,59.44,59.07,59.11,570740.0,56.6187,56.9734,56.6187,56.657,570740.0
2024-04-12 12:40:00,59.11,59.3,59.09,59.23,308978.0,56.657,56.8392,56.6379,56.7721,308978.0
2024-04-12 12:50:00,59.23,59.47,59.23,59.38,327096.0,56.7721,57.0021,56.7721,56.9158,327096.0
2024-04-12 13:00:00,59.36,59.69,59.35,59.39,349090.0,56.8967,57.213,56.8871,56.9254,349090.0
2024-04-12 13:10:00,59.39,59.62,59.3,59.47,308568.0,56.9254,57.1459,56.8392,57.0021,308568.0
2024-04-12 13:20:00,59.47,59.51,59.28,59.46,236267.0,57.0021,57.0404,56.82,56.9925,236267.0
2024-04-12 13:30:00,59.46,59.47,59.2,59.23,343446.0,56.9925,57.0021,56.7433,56.7721,343446.0
2024-04-12 13:40:00,59.23,59.48,59.18,59.27,282702.0,56.7721,57.0117,56.7241,56.8104,282702.0
2024-04-12 13:50:00,59.28,59.42,59.2,59.42,198095.0,56.82,56.9542,56.7433,56.9542,198095.0
2024-04-12 14:00:00,59.42,59.45,59.22,59.39,276011.0,56.9542,56.9829,56.7625,56.9254,276011.0
2024-04-12 14:10:00,59.4,59.47,59.25,59.25,200585.0,56.935,57.0021,56.7912,56.7912,200585.0
2024-04-12 14:20:00,59.25,59.48,59.2,59.48,248393.0,56.7912,57.0117,56.7433,57.0117,248393.0
2024-04-12 14:30:00,59.48,59.61,59.35,59.46,269303.0,57.0117,57.1363,56.8871,56.9925,269303.0
2024-04-12 14:40:00,59.46,59.56,59.45,59.48,161092.0,56.9925,57.0884,56.9829,57.0117,161092.0
2024-04-12 14:50:00,59.48,59.75,59.47,59.58,263240.0,57.0117,57.2705,57.0021,57.1075,263240.0
2024-04-12 15:00:00,59.58,59.58,59.35,59.46,246238.0,57.1075,57.1075,56.8871,56.9925,246238.0
2024-04-12 15:10:00,59.46,59.47,59.22,59.4,214679.0,56.9925,57.0021,56.7625,56.935,214679.0
2024-04-12 15:20:00,59.4,59.48,59.36,59.39,210478.0,56.935,57.0117,56.8967,56.9254,210478.0
2024-04-12 15:30:00,59.39,59.55,59.33,59.4,364953.0,56.9254,57.0788,56.8679,56.935,364953.0
2024-04-12 15:40:00,59.39,59.93,59.39,59.92,847734.0,56.9254,57.443,56.9254,57.4334,847734.0
2024-04-12 15:50:00,59.93,59.95,59.58,59.68,1434043.0,57.443,57.4622,57.1075,57.2034,1434043.0
2024-04-15 09:30:00,60.18,60.91,60.07,60.12,835512.0,57.6826,58.3824,57.5772,57.6251,835512.0
2024-04-15 09:40:00,60.15,60.29,59.71,60.08,749695.0,57.6539,57.7881,57.2322,57.5868,749695.0
2024-04-15 09:50:00,60.08,60.2,59.75,59.78,343596.0,57.5868,57.7018,57.2705,57.2992,343596.0
2024-04-15 10:00:00,59.8,59.81,59.29,59.31,827292.0,57.3184,57.328,56.8296,56.8487,827292.0
2024-04-15 10:10:00,59.3,59.56,59.12,59.45,635672.0,56.8392,57.0884,56.6666,56.9829,635672.0
2024-04-15 10:20:00,59.45,59.46,59.24,59.29,284773.0,56.9829,56.9925,56.7817,56.8296,284773.0
2024-04-15 10:30:00,59.29,59.35,59.01,59.04,362006.0,56.8296,56.8871,56.5612,56.59,362006.0
2024-04-15 10:40:00,59.05,59.2,58.99,59.18,437578.0,56.5995,56.7433,56.542,56.7241,437578.0
2024-04-15 10:50:00,59.18,59.24,59.09,59.11,219247.0,56.7241,56.7817,56.6379,56.657,219247.0
2024-04-15 11:00:00,59.12,59.13,58.98,58.98,207764.0,56.6666,56.6762,56.5324,56.5324,207764.0
2024-04-15 11:10:00,58.99,59.2,58.97,59.16,157601.0,56.542,56.7433,56.5229,56.705,157601.0
2024-04-15 11:20:00,59.16,59.27,59.06,59.25,177714.0,56.705,56.8104,56.6091,56.7912,177714.0
2024-04-15 11:30:00,59.25,59.26,59.14,59.18,189844.0,56.7912,56.8008,56.6858,56.7241,189844.0
2024-04-15 11:40:00,59.18,59.31,59.18,59.3,220894.0,56.7241,56.8487,56.7241,56.8392,220894.0
2024-04-15 11:50:00,59.29,59.35,59.19,59.22,236834.0,56.8296,56.8871,56.7337,56.7625,236834.0
2024-04-15 12:00:00,59.24,59.41,59.11,59.37,180413.0,56.7817,56.9446,56.657,56.9063,180413.0
2024-04-15 12:10:00,59.36,59.44,59.3,59.42,121497.0,56.8967,56.9734,56.8392,56.9542,121497.0
2024-04-15 12:20:00,59.42,59.51,59.32,59.34,227988.0,56.9542,57.0404,56.8583,56.8775,227988.0
2024-04-15 12:30:00,59.34,59.34,59.12,59.16,189780.0,56.8775,56.8775,56.6666,56.705,189780.0
2024-04-15 12:40:00,59.16,59.19,59.04,59.08,145954.0,56.705,56.7337,56.59,56.6283,145954.0
2024-04-15 12:50:00,59.09,59.16,59.05,59.14,131202.0,56.6379,56.705,56.5995,56.6858,131202.0
2024-04-15 13:00:00,59.12,59.25,59.05,59.24,129567.0,56.6666,56.7912,56.5995,56.7817,129567.0
2024-04-15 13:10:00,59.25,59.25,59.05,59.07,173979.0,56.7912,56.7912,56.5995,56.6187,173979.0
2024-04-15 13:20:00,59.07,59.1,58.72,58.73,339842.0,56.6187,56.6475,56.2832,56.2928,339842.0
2024-04-15 13:30:00,58.73,58.79,58.62,58.64,386478.0,56.2928,56.3503,56.1874,56.2066,386478.0
2024-04-15 13:40:00,58.64,58.68,58.48,58.51,303685.0,56.2066,56.2449,56.0532,56.0819,303685.0
2024-04-15 13:50:00,58.5,58.75,58.47,58.58,330011.0,56.0724,56.312,56.0436,56.149,330011.0
2024-04-15 14:00:00,58.56,58.6,58.43,58.43,279996.0,56.1299,56.1682,56.0053,56.0053,279996.0
2024-04-15 14:10:00,58.44,58.44,58.28,58.41,292055.0,56.0149,56.0149,55.8615,55.9861,292055.0
2024-04-15 14:20:00,58.4,58.49,58.33,58.34,264155.0,55.9765,56.0628,55.9094,55.919,264155.0
2024-04-15 14:30:00,58.33,58.7,58.31,58.44,435020.0,55.9094,56.2641,55.8902,56.0149,435020.0
2024-04-15 14:40:00,58.45,58.53,58.26,58.28,208725.0,56.0244,56.1011,55.8423,55.8615,208725.0
2024-04-15 14:50:00,58.28,58.39,58.19,58.38,291605.0,55.8615,55.9669,55.7752,55.9573,291605.0
2024-04-15 15:00:00,58.37,58.45,58.27,58.41,240693.0,55.9478,56.0244,55.8519,55.9861,240693.0
2024-04-15 15:10:00,58.41,58.45,58.24,58.29,178752.0,55.9861,56.0244,55.8232,55.8711,178752.0
2024-04-15 15:20:00,58.29,58.47,58.27,58.45,375742.0,55.8711,56.0436,55.8519,56.0244,375742.0
2024-04-15 15:30:00,58.45,58.65,58.43,58.48,410840.0,56.0244,56.2161,56.0053,56.0532,410840.0
2024-04-15 15:40:00,58.48,58.58,58.35,58.58,527713.0,56.0532,56.149,55.9286,56.149,527713.0
2024-04-15 15:50:00,58.58,58.66,58.45,58.56,1236104.0,56.149,56.2257,56.0244,56.1299,1236104.0
2024-04-16 09:30:00,58.18,58.55,57.82,57.83,688784.0,55.7656,56.1203,55.4206,55.4302,688784.0
2024-04-16 09:40:00,57.84,58.04,57.5,57.63,738417.0,55.4398,55.6315,55.1139,55.2385,738417.0
2024-04-16 09:50:00,57.63,57.99,57.61,57.68,392470.0,55.2385,55.5835,55.2193,55.2864,392470.0
2024-04-16 10:00:00,57.69,57.69,57.4,57.6,481190.0,55.296,55.296,55.018,55.2097,481190.0
2024-04-16 10:10:00,57.59,57.6,57.41,57.44,625558.0,55.2001,55.2097,55.0276,55.0564,625558.0
2024-04-16 10:20:00,57.44,57.5,57.19,57.2,654784.0,55.0564,55.1139,54.8167,54.8263,654784.0
2024-04-16 10:30:00,57.2,57.29,57.03,57.18,619887.0,54.8263,54.9126,54.6634,54.8071,619887.0
2024-04-16 10:40:00,57.18,57.47,57.1,57.39,390374.0,54.8071,55.0851,54.7305,55.0084,390374.0
2024-04-16 10:50:00,57.39,57.4,57.13,57.23,177732.0,55.0084,55.018,54.7592,54.8551,177732.0
2024-04-16 11:00:00,57.24,57.3,57.15,57.22,211852.0,54.8647,54.9222,54.7784,54.8455,211852.0
2024-04-16 11:10:00,57.23,57.27,57.1,57.14,259494.0,54.8551,54.8934,54.7305,54.7688,259494.0
2024-04-16 11:20:00,57.14,57.31,57.1,57.21,199622.0,54.7688,54.9317,54.7305,54.8359,199622.0
2024-04-16 11:30:00,57.22,57.23,57.05,57.21,218716.0,54.8455,54.8551,54.6825,54.8359,218716.0
2024-04-16 11:40:00,57.21,57.36,57.17,57.29,291673.0,54.8359,54.9797,54.7976,54.9126,291673.0
2024-04-16 11:50:00,57.29,57.4,57.12,57.13,195182.0,54.9126,55.018,54.7496,54.7592,195182.0
2024-04-16 12:00:00,57.13,57.24,57.06,57.19,347926.0,54.7592,54.8647,54.6921,54.8167,347926.0
2024-04-16 12:10:00,57.2,57.3,57.17,57.23,155557.0,54.8263,54.9222,54.7976,54.8551,155557.0
2024-04-16 12:20:00,57.23,57.29,57.18,57.23,168132.0,54.8551,54.9126,54.8071,54.8551,168132.0
2024-04-16 12:30:00,57.22,57.27,57.14,57.16,150403.0,54.8455,54.8934,54.7688,54.788,150403.0
2024-04-16 12:40:00,57.16,57.23,57.09,57.23,153590.0,54.788,54.8551,54.7209,54.8551,153590.0
2024-04-16 12:50:00,57.23,57.24,57.14,57.18,111449.0,54.8551,54.8647,54.7688,54.8071,111449.0
2024-04-16 13:00:00,57.18,57.39,57.15,57.38,302993.0,54.8071,55.0084,54.7784,54.9988,302993.0
2024-04-16 13:10:00,57.38,57.49,57.35,57.46,210530.0,54.9988,55.1043,54.9701,55.0755,210530.0
2024-04-16 13:20:00,57.45,57.48,57.29,57.3,214844.0,55.0659,55.0947,54.9126,54.9222,214844.0
2024-04-16 13:30:00,57.31,57.34,56.96,57.12,514688.0,54.9317,54.9605,54.5963,54.7496,514688.0
2024-04-16 13:40:00,57.13,57.25,56.99,56.99,251736.0,54.7592,54.8742,54.625,54.625,251736.0
2024-04-16 13:50:00,56.99,57.13,56.86,57.1,233192.0,54.625,54.7592,54.5004,54.7305,233192.0
2024-04-16 14:00:00,57.09,57.24,56.91,57.21,566229.0,54.7209,54.8647,54.5483,54.8359,566229.0
2024-04-16 14:10:00,57.21,57.28,56.87,56.87,369688.0,54.8359,54.903,54.51,54.51,369688.0
2024-04-16 14:20:00,56.88,56.93,56.77,56.86,306615.0,54.5196,54.5675,54.4142,54.5004,306615.0
2024-04-16 14:30:00,56.85,57.04,56.84,56.9,288713.0,54.4908,54.6729,54.4812,54.5388,288713.0
2024-04-16 14:40:00,56.91,56.97,56.85,56.91,213061.0,54.5483,54.6059,54.4908,54.5483,213061.0
2024-04-16 14:50:00,56.92,57.21,56.91,57.21,319281.0,54.5579,54.8359,54.5483,54.8359,319281.0
2024-04-16 15:00:00,57.21,57.32,57.08,57.09,489720.0,54.8359,54.9413,54.7113,54.7209,489720.0
2024-04-16 15:10:00,57.09,57.09,56.93,57.03,432425.0,54.7209,54.7209,54.5675,54.6634,432425.0
2024-04-16 15:20:00,57.02,57.1,56.97,57.03,494065.0,54.6538,54.7305,54.6059,54.6634,494065.0
2024-04-16 15:30:00,57.02,57.03,56.74,56.86,584583.0,54.6538,54.6634,54.3854,54.5004,584583.0
2024-04-16 15:40:00,56.87,56.94,56.83,56.87,524926.0,54.51,54.5771,54.4717,54.51,524926.0
2024-04-16 15:50:00,56.88,57.03,56.77,57.01,2324632.0,54.5196,54.6634,54.4142,54.6442,2324632.0
2024-04-17 09:30:00,57.49,57.85,57.36,57.67,485977.0,55.1043,55.4493,54.9797,55.2768,485977.0
2024-04-17 09:40:00,57.67,58.04,57.53,57.87,373433.0,55.2768,55.6315,55.1426,55.4685,373433.0
2024-04-17 09:50:00,57.87,58.11,57.79,57.94,537452.0,55.4685,55.6985,55.3918,55.5356,537452.0
2024-04-17 10:00:00,57.95,57.99,57.84,57.98,236634.0,55.5452,55.5835,55.4398,55.5739,236634.0
2024-04-17 10:10:00,57.98,58.07,57.79,58.06,369060.0,55.5739,55.6602,55.3918,55.6506,369060.0
2024-04-17 10:20:00,58.07,58.4,58.05,58.29,366243.0,55.6602,55.9765,55.641,55.8711,366243.0
2024-04-17 10:30:00,58.3,58.3,58.11,58.23,247328.0,55.8807,55.8807,55.6985,55.8136,247328.0
2024-04-17 10:40:00,58.23,58.23,57.99,58.16,313371.0,55.8136,55.8136,55.5835,55.7465,313371.0
2024-04-17 10:50:00,58.17,58.19,58.01,58.14,296173.0,55.7561,55.7752,55.6027,55.7273,296173.0
2024-04-17 11:00:00,58.14,58.31,58.12,58.2,170928.0,55.7273,55.8902,55.7081,55.7848,170928.0
2024-04-17 11:10:00,58.21,58.29,58.18,58.2,161588.0,55.7944,55.8711,55.7656,55.7848,161588.0
2024-04-17 11:20:00,58.2,58.21,58.1,58.15,220884.0,55.7848,55.7944,55.689,55.7369,220884.0
2024-04-17 11:30:00,58.15,58.17,57.97,58.12,438817.0,55.7369,55.7561,55.5644,55.7081,438817.0
2024-04-17 11:40:00,58.12,58.32,58.12,58.25,195024.0,55.7081,55.8998,55.7081,55.8327,195024.0
2024-04-17 11:50:00,58.24,58.37,58.19,58.36,192720.0,55.8232,55.9478,55.7752,55.9382,192720.0
2024-04-17 12:00:00,58.36,58.36,58.0,58.05,425847.0,55.9382,55.9382,55.5931,55.641,425847.0
2024-04-17 12:10:00,58.06,58.23,58.04,58.18,151629.0,55.6506,55.8136,55.6315,55.7656,151629.0
2024-04-17 12:20:00,58.18,58.31,58.12,58.26,150219.0,55.7656,55.8902,55.7081,55.8423,150219.0
2024-04-17 12:30:00,58.25,58.25,58.12,58.2,148696.0,55.8327,55.8327,55.7081,55.7848,148696.0
2024-04-17 12:40:00,58.21,58.24,58.05,58.11,160881.0,55.7944,55.8232,55.641,55.6985,160881.0
2024-04-17 12:50:00,58.11,58.25,58.07,58.2,153715.0,55.6985,55.8327,55.6602,55.7848,153715.0
2024-04-17 13:00:00,58.2,58.28,58.13,58.18,150036.0,55.7848,55.8615,55.7177,55.7656,150036.0
2024-04-17 13:10:00,58.18,58.34,58.13,58.32,152605.0,55.7656,55.919,55.7177,55.8998,152605.0
2024-04-17 13:20:00,58.32,58.44,58.29,58.43,114216.0,55.8998,56.0149,55.8711,56.0053,114216.0
2024-04-17 13:30:00,58.44,58.46,58.36,58.39,124340.0,56.0149,56.034,55.9382,55.9669,124340.0
2024-04-17 13:40:00,58.39,58.45,58.32,58.44,133490.0,55.9669,56.0244,55.8998,56.0149,133490.0
2024-04-17 13:50:00,58.45,58.56,58.4,58.52,183375.0,56.0244,56.1299,55.9765,56.0915,183375.0
2024-04-17 14:00:00,58.53,58.62,58.49,58.57,201628.0,56.1011,56.1874,56.0628,56.1395,201628.0
2024-04-17 14:10:00,58.57,58.57,58.45,58.5,254009.0,56.1395,56.1395,56.0244,56.0724,254009.0
2024-04-17 14:20:00,58.49,58.61,58.43,58.55,292443.0,56.0628,56.1778,56.0053,56.1203,292443.0
2024-04-17 14:30:00,58.55,58.66,58.47,58.65,231495.0,56.1203,56.2257,56.0436,56.2161,231495.0
2024-04-17 14:40:00,58.66,58.89,58.64,58.75,321646.0,56.2257,56.4462,56.2066,56.312,321646.0
2024-04-17 14:50:00,58.76,58.79,58.46,58.53,458701.0,56.3216,56.3503,56.034,56.1011,458701.0
2024-04-17 15:00:00,58.52,58.53,58.36,58.44,330726.0,56.0915,56.1011,55.9382,56.0149,330726.0
2024-04-17 15:10:00,58.44,58.45,58.29,58.36,196785.0,56.0149,56.0244,55.8711,55.9382,196785.0
2024-04-17 15:20:00,58.37,58.38,58.22,58.28,241131.0,55.9478,55.9573,55.804,55.8615,241131.0
2024-04-17 15:30:00,58.28,58.43,58.25,58.29,259208.0,55.8615,56.0053,55.8327,55.8711,259208.0
2024-04-17 15:40:00,58.29,58.39,58.26,58.32,348574.0,55.8711,55.9669,55.8423,55.8998,348574.0
2024-04-17 15:50:00,58.31,58.43,58.15,58.17,1048840.0,55.8902,56.0053,55.7369,55.7561,1048840.0
2024-04-18 09:30:00,58.49,58.64,58.01,58.31,410758.0,56.0628,56.2066,55.6027,55.8902,410758.0
2024-04-18 09:40:00,58.3,58.43,58.17,58.33,220534.0,55.8807,56.0053,55.7561,55.9094,220534.0
2024-04-18 09:50:00,58.33,58.41,58.18,58.37,163468.0,55.9094,55.9861,55.7656,55.9478,163468.0
2024-04-18 10:00:00,58.36,58.37,58.13,58.28,133868.0,55.9382,55.9478,55.7177,55.8615,133868.0
2024-04-18 10:10:00,58.27,58.4,58.2,58.4,159313.0,55.8519,55.9765,55.7848,55.9765,159313.0
2024-04-18 10:20:00,58.39,58.56,58.23,58.55,162697.0,55.9669,56.1299,55.8136,56.1203,162697.0
2024-04-18 10:30:00,58.54,58.64,58.5,58.55,244286.0,56.1107,56.2066,56.0724,56.1203,244286.0
2024-04-18 10:40:00,58.55,58.81,58.52,58.8,240812.0,56.1203,56.3695,56.0915,56.3599,240812.0
2024-04-18 10:50:00,58.8,58.87,58.7,58.84,346857.0,56.3599,56.427,56.2641,56.3983,346857.0
2024-04-18 11:00:00,58.83,58.93,58.74,58.86,257798.0,56.3887,56.4845,56.3024,56.4174,257798.0
2024-04-18 11:10:00,58.86,58.97,58.82,58.82,142669.0,56.4174,56.5229,56.3791,56.3791,142669.0
2024-04-18 11:20:00,58.82,58.92,58.74,58.77,137102.0,56.3791,56.4749,56.3024,56.3312,137102.0
2024-04-18 11:30:00,58.76,58.8,58.71,58.76,135320.0,56.3216,56.3599,56.2736,56.3216,135320.0
2024-04-18 11:40:00,58.75,58.76,58.63,58.67,105288.0,56.312,56.3216,56.197,56.2353,105288.0
2024-04-18 11:50:00,58.67,58.71,58.59,58.65,121957.0,56.2353,56.2736,56.1586,56.2161,121957.0
2024-04-18 12:00:00,58.65,58.73,58.56,58.6,239429.0,56.2161,56.2928,56.1299,56.1682,239429.0
2024-04-18 12:10:00,58.59,58.67,58.56,58.66,175231.0,56.1586,56.2353,56.1299,56.2257,175231.0
2024-04-18 12:20:00,58.65,58.66,58.61,58.62,66885.0,56.2161,56.2257,56.1778,56.1874,66885.0
2024-04-18 12:30:00,58.62,58.63,58.47,58.49,125136.0,56.1874,56.197,56.0436,56.0628,125136.0
2024-04-18 12:40:00,58.5,58.5,58.41,58.44,124415.0,56.0724,56.0724,55.9861,56.0149,124415.0
2024-04-18 12:50:00,58.44,58.48,58.33,58.36,119659.0,56.0149,56.0532,55.9094,55.9382,119659.0
2024-04-18 13:00:00,58.36,58.41,58.28,58.33,58395.0,55.9382,55.9861,55.8615,55.9094,58395.0
2024-04-18 13:10:00,58.32,58.33,58.06,58.12,144021.0,55.8998,55.9094,55.6506,55.7081,144021.0
2024-04-18 13:20:00,58.12,58.2,58.02,58.2,236329.0,55.7081,55.7848,55.6123,55.7848,236329.0
2024-04-18 13:30:00,58.2,58.2,57.99,58.01,200641.0,55.7848,55.7848,55.5835,55.6027,200641.0
2024-04-18 13:40:00,58.01,58.12,57.93,58.05,156840.0,55.6027,55.7081,55.526,55.641,156840.0
2024-04-18 13:50:00,58.05,58.11,57.96,58.09,200566.0,55.641,55.6985,55.5548,55.6794,200566.0
2024-04-18 14:00:00,58.09,58.16,58.06,58.12,97982.0,55.6794,55.7465,55.6506,55.7081,97982.0
2024-04-18 14:10:00,58.12,58.26,58.04,58.23,206148.0,55.7081,55.8423,55.6315,55.8136,206148.0
2024-04-18 14:20:00,58.23,58.35,58.17,58.2,227828.0,55.8136,55.9286,55.7561,55.7848,227828.0
2024-04-18 14:30:00,58.21,58.31,58.15,58.28,147508.0,55.7944,55.8902,55.7369,55.8615,147508.0
2024-04-18 14:40:00,58.27,58.39,58.25,58.37,101535.0,55.8519,55.9669,55.8327,55.9478,101535.0
2024-04-18 14:50:00,58.37,58.38,58.23,58.27,78393.0,55.9478,55.9573,55.8136,55.8519,78393.0
2024-04-18 15:00:00,58.27,58.44,58.27,58.35,222085.0,55.8519,56.0149,55.8519,55.9286,222085.0
2024-04-18 15:10:00,58.36,58.46,58.34,58.35,172038.0,55.9382,56.034,55.919,55.9286,172038.0
2024-04-18 15:20:00,58.36,58.52,58.32,58.47,243171.0,55.9382,56.0915,55.8998,56.0436,243171.0
2024-04-18 15:30:00,58.48,58.53,58.36,58.37,167356.0,56.0532,56.1011,55.9382,55.9478,167356.0
2024-04-18 15:40:00,58.37,58.52,58.36,58.46,243132.0,55.9478,56.0915,55.9382,56.034,243132.0
2024-04-18 15:50:00,58.47,58.55,58.27,58.31,734331.0,56.0436,56.1203,55.8519,55.8902,734331.0
2024-04-19 09:30:00,58.23,58.89,58.23,58.84,745135.0,55.8136,56.4462,55.8136,56.3983,745135.0
2024-04-19 09:40:00,58.85,59.16,58.8,59.08,314539.0,56.4078,56.705,56.3599,56.6283,314539.0
2024-04-19 09:50:00,59.06,59.09,58.93,58.97,277798.0,56.6091,56.6379,56.4845,56.5229,277798.0
2024-04-19 10:00:00,58.98,59.34,58.97,59.29,288398.0,56.5324,56.8775,56.5229,56.8296,288398.0
2024-04-19 10:10:00,59.3,59.32,59.11,59.16,195709.0,56.8392,56.8583,56.657,56.705,195709.0
2024-04-19 10:20:00,59.16,59.34,59.12,59.3,308087.0,56.705,56.8775,56.6666,56.8392,308087.0
2024-04-19 10:30:00,59.29,59.34,59.24,59.3,193208.0,56.8296,56.8775,56.7817,56.8392,193208.0
2024-04-19 10:40:00,59.3,59.44,59.2,59.21,224666.0,56.8392,56.9734,56.7433,56.7529,224666.0
2024-04-19 10:50:00,59.21,59.32,59.14,59.14,156458.0,56.7529,56.8583,56.6858,56.6858,156458.0
2024-04-19 11:00:00,59.14,59.36,59.09,59.33,151222.0,56.6858,56.8967,56.6379,56.8679,151222.0
2024-04-19 11:10:00,59.34,59.4,59.26,59.36,187732.0,56.8775,56.935,56.8008,56.8967,187732.0
2024-04-19 11:20:00,59.37,59.38,59.18,59.21,168577.0,56.9063,56.9158,56.7241,56.7529,168577.0
2024-04-19 11:30:00,59.2,59.25,59.12,59.25,131544.0,56.7433,56.7912,56.6666,56.7912,131544.0
2024-04-19 11:40:00,59.25,59.28,59.15,59.2,161755.0,56.7912,56.82,56.6954,56.7433,161755.0
2024-04-19 11:50:00,59.21,59.25,59.1,59.12,178207.0,56.7529,56.7912,56.6475,56.6666,178207.0
2024-04-19 12:00:00,59.12,59.27,59.03,59.07,329685.0,56.6666,56.8104,56.5804,56.6187,329685.0
2024-04-19 12:10:00,59.08,59.1,58.97,58.97,221930.0,56.6283,56.6475,56.5229,56.5229,221930.0
2024-04-19 12:20:00,58.97,59.05,58.94,58.95,134426.0,56.5229,56.5995,56.4941,56.5037,134426.0
2024-04-19 12:30:00,58.96,58.98,58.88,58.95,104061.0,56.5133,56.5324,56.4366,56.5037,104061.0
2024-04-19 12:40:00,58.95,59.12,58.95,59.11,143321.0,56.5037,56.6666,56.5037,56.657,143321.0
2024-04-19 12:50:00,59.11,59.25,59.1,59.24,120140.0,56.657,56.7912,56.6475,56.7817,120140.0
2024-04-19 13:00:00,59.23,59.35,59.18,59.35,150547.0,56.7721,56.8871,56.7241,56.8871,150547.0
2024-04-19 13:10:00,59.34,59.39,59.25,59.38,120839.0,56.8775,56.9254,56.7912,56.9158,120839.0
2024-04-19 13:20:00,59.39,59.4,59.16,59.17,158107.0,56.9254,56.935,56.705,56.7146,158107.0
2024-04-19 13:30:00,59.18,59.23,59.12,59.14,155998.0,56.7241,56.7721,56.6666,56.6858,155998.0
2024-04-19 13:40:00,59.14,59.32,59.11,59.28,169610.0,56.6858,56.8583,56.657,56.82,169610.0
2024-04-19 13:50:00,59.29,59.35,59.19,59.2,165287.0,56.8296,56.8871,56.7337,56.7433,165287.0
2024-04-19 14:00:00,59.19,59.19,59.04,59.09,223192.0,56.7337,56.7337,56.59,56.6379,223192.0
2024-04-19 14:10:00,59.09,59.14,58.99,59.12,196570.0,56.6379,56.6858,56.542,56.6666,196570.0
2024-04-19 14:20:00,59.11,59.13,58.98,58.99,142219.0,56.657,56.6762,56.5324,56.542,142219.0
2024-04-19 14:30:00,59.0,59.08,58.97,58.98,125040.0,56.5516,56.6283,56.5229,56.5324,125040.0
2024-04-19 14:40:00,58.97,59.05,58.89,58.96,190920.0,56.5229,56.5995,56.4462,56.5133,190920.0
2024-04-19 14:50:00,58.96,59.04,58.89,59.01,134153.0,56.5133,56.59,56.4462,56.5612,134153.0
2024-04-19 15:00:00,59.01,59.04,58.9,59.03,210968.0,56.5612,56.59,56.4558,56.5804,210968.0
2024-04-19 15:10:00,59.02,59.08,58.95,59.05,161793.0,56.5708,56.6283,56.5037,56.5995,161793.0
2024-04-19 15:20:00,59.05,59.19,59.04,59.17,265310.0,56.5995,56.7337,56.59,56.7146,265310.0
2024-04-19 15:30:00,59.17,59.19,58.92,59.02,257125.0,56.7146,56.7337,56.4749,56.5708,257125.0
2024-04-19 15:40:00,59.02,59.12,58.97,59.08,346071.0,56.5708,56.6666,56.5229,56.6283,346071.0
2024-04-19 15:50:00,59.08,59.23,59.02,59.15,1201219.0,56.6283,56.7721,56.5708,56.6954,1201219.0
2024-04-22 09:30:00,59.44,59.46,59.22,59.44,336697.0,56.9734,56.9925,56.7625,56.9734,336697.0
2024-04-22 09:40:00,59.44,59.44,59.2,59.38,205922.0,56.9734,56.9734,56.7433,56.9158,205922.0
2024-04-22 09:50:00,59.41,59.5,59.31,59.49,107902.0,56.9446,57.0309,56.8487,57.0213,107902.0
2024-04-22 10:00:00,59.5,59.7,59.47,59.66,140241.0,57.0309,57.2226,57.0021,57.1842,140241.0
2024-04-22 10:10:00,59.67,59.81,59.65,59.79,164237.0,57.1938,57.328,57.1746,57.3088,164237.0
2024-04-22 10:20:00,59.8,59.83,59.68,59.72,184008.0,57.3184,57.3472,57.2034,57.2417,184008.0
2024-04-22 10:30:00,59.72,59.83,59.71,59.76,158712.0,57.2417,57.3472,57.2322,57.2801,158712.0
2024-04-22 10:40:00,59.78,59.82,59.72,59.8,183433.0,57.2992,57.3376,57.2417,57.3184,183433.0
2024-04-22 10:50:00,59.81,59.82,59.75,59.77,156543.0,57.328,57.3376,57.2705,57.2897,156543.0
2024-04-22 11:00:00,59.78,59.83,59.7,59.73,275404.0,57.2992,57.3472,57.2226,57.2513,275404.0
2024-04-22 11:10:00,59.75,59.81,59.66,59.76,210953.0,57.2705,57.328,57.1842,57.2801,210953.0
2024-04-22 11:20:00,59.79,59.89,59.75,59.78,137685.0,57.3088,57.4047,57.2705,57.2992,137685.0
2024-04-22 11:30:00,59.79,59.86,59.76,59.82,387158.0,57.3088,57.3759,57.2801,57.3376,387158.0
2024-04-22 11:40:00,59.83,60.04,59.74,60.04,338342.0,57.3472,57.5485,57.2609,57.5485,338342.0
2024-04-22 11:50:00,60.04,60.09,59.95,60.02,122777.0,57.5485,57.5964,57.4622,57.5293,122777.0
2024-04-22 12:00:00,60.02,60.06,59.98,60.05,107784.0,57.5293,57.5676,57.4909,57.558,107784.0
2024-04-22 12:10:00,60.05,60.19,60.02,60.15,141060.0,57.558,57.6922,57.5293,57.6539,141060.0
2024-04-22 12:20:00,60.15,60.19,60.13,60.16,119754.0,57.6539,57.6922,57.6347,57.6635,119754.0
2024-04-22 12:30:00,60.17,60.25,60.11,60.25,115400.0,57.6731,57.7497,57.6156,57.7497,115400.0
2024-04-22 12:40:00,60.25,60.37,60.2,60.34,124924.0,57.7497,57.8648,57.7018,57.836,124924.0
2024-04-22 12:50:00,60.34,60.44,60.28,60.44,182836.0,57.836,57.9319,57.7785,57.9319,182836.0
2024-04-22 13:00:00,60.44,60.54,60.38,60.53,145889.0,57.9319,58.0277,57.8743,58.0181,145889.0
2024-04-22 13:10:00,60.53,60.63,60.49,60.52,229441.0,58.0181,58.114,57.9798,58.0085,229441.0
2024-04-22 13:20:00,60.52,60.67,60.47,60.66,164608.0,58.0085,58.1523,57.9606,58.1427,164608.0
2024-04-22 13:30:00,60.66,60.69,60.57,60.62,167845.0,58.1427,58.1715,58.0565,58.1044,167845.0
2024-04-22 13:40:00,60.62,60.68,60.56,60.67,189764.0,58.1044,58.1619,58.0469,58.1523,189764.0
2024-04-22 13:50:00,60.67,60.84,60.65,60.76,197741.0,58.1523,58.3153,58.1331,58.2386,197741.0
2024-04-22 14:00:00,60.76,60.86,60.74,60.84,158804.0,58.2386,58.3344,58.2194,58.3153,158804.0
2024-04-22 14:10:00,60.84,60.96,60.8,60.94,310028.0,58.3153,58.4303,58.2769,58.4111,310028.0
2024-04-22 14:20:00,60.94,61.01,60.93,60.99,297261.0,58.4111,58.4782,58.4015,58.459,297261.0
2024-04-22 14:30:00,60.99,61.06,60.84,60.87,224882.0,58.459,58.5261,58.3153,58.344,224882.0
2024-04-22 14:40:00,60.88,60.9,60.72,60.75,373321.0,58.3536,58.3728,58.2002,58.229,373321.0
2024-04-22 14:50:00,60.76,60.86,60.72,60.79,169130.0,58.2386,58.3344,58.2002,58.2673,169130.0
2024-04-22 15:00:00,60.79,60.8,60.71,60.78,208820.0,58.2673,58.2769,58.1907,58.2577,208820.0
2024-04-22 15:10:00,60.78,60.81,60.74,60.77,157600.0,58.2577,58.2865,58.2194,58.2482,157600.0
2024-04-22 15:20:00,60.77,60.82,60.7,60.76,184260.0,58.2482,58.2961,58.1811,58.2386,184260.0
2024-04-22 15:30:00,60.76,60.81,60.71,60.73,472924.0,58.2386,58.2865,58.1907,58.2098,472924.0
2024-04-22 15:40:00,60.73,60.81,60.71,60.73,384236.0,58.2098,58.2865,58.1907,58.2098,384236.0
2024-04-22 15:50:00,60.73,60.97,60.67,60.96,1768209.0,58.2098,58.4399,58.1523,58.4303,1768209.0
2024-04-23 09:30:00,61.08,61.92,61.02,61.88,873594.0,58.5453,59.3504,58.4878,59.3121,873594.0
2024-04-23 09:40:00,61.88,61.9,61.44,61.79,489225.0,59.3121,59.3313,58.8904,59.2258,489225.0
2024-04-23 09:50:00,61.79,61.96,61.73,61.95,356361.0,59.2258,59.3888,59.1683,59.3792,356361.0
2024-04-23 10:00:00,61.95,62.27,61.85,61.87,496017.0,59.3792,59.6859,59.2833,59.3025,496017.0
2024-04-23 10:10:00,61.88,62.09,61.85,62.03,234076.0,59.3121,59.5134,59.2833,59.4559,234076.0
2024-04-23 10:20:00,62.03,62.12,61.82,62.1,247433.0,59.4559,59.5421,59.2546,59.523,247433.0
2024-04-23 10:30:00,62.09,62.27,62.08,62.12,426704.0,59.5134,59.6859,59.5038,59.5421,426704.0
2024-04-23 10:40:00,62.12,62.16,61.99,62.1,208778.0,59.5421,59.5805,59.4175,59.523,208778.0
2024-04-23 10:50:00,62.11,62.3,62.08,62.28,232656.0,59.5326,59.7147,59.5038,59.6955,232656.0
2024-04-23 11:00:00,62.28,62.29,62.04,62.19,262621.0,59.6955,59.7051,59.4655,59.6092,262621.0
2024-04-23 11:10:00,62.19,62.28,62.18,62.26,158879.0,59.6092,59.6955,59.5996,59.6763,158879.0
2024-04-23 11:20:00,62.26,62.29,62.2,62.22,163079.0,59.6763,59.7051,59.6188,59.638,163079.0
2024-04-23 11:30:00,62.23,62.36,62.22,62.36,249812.0,59.6476,59.7722,59.638,59.7722,249812.0
2024-04-23 11:40:00,62.37,62.37,62.21,62.23,276306.0,59.7818,59.7818,59.6284,59.6476,276306.0
2024-04-23 11:50:00,62.24,62.36,62.19,62.34,186799.0,59.6572,59.7722,59.6092,59.753,186799.0
2024-04-23 12:00:00,62.34,62.45,62.33,62.4,191059.0,59.753,59.8584,59.7434,59.8105,191059.0
2024-04-23 12:10:00,62.4,62.45,62.36,62.39,159086.0,59.8105,59.8584,59.7722,59.8009,159086.0
2024-04-23 12:20:00,62.38,62.49,62.36,62.47,150623.0,59.7914,59.8968,59.7722,59.8776,150623.0
2024-04-23 12:30:00,62.47,62.6,62.41,62.57,357130.0,59.8776,60.0022,59.8201,59.9735,357130.0
2024-04-23 12:40:00,62.57,62.57,62.43,62.45,141025.0,59.9735,59.9735,59.8393,59.8584,141025.0
2024-04-23 12:50:00,62.45,62.53,62.45,62.5,171562.0,59.8584,59.9351,59.8584,59.9064,171562.0
2024-04-23 13:00:00,62.51,62.51,62.41,62.47,138337.0,59.916,59.916,59.8201,59.8776,138337.0
2024-04-23 13:10:00,62.48,62.54,62.4,62.53,198959.0,59.8872,59.9447,59.8105,59.9351,198959.0
2024-04-23 13:20:00,62.52,62.66,62.51,62.66,173091.0,59.9255,60.0597,59.916,60.0597,173091.0
2024-04-23 13:30:00,62.66,62.66,62.55,62.65,123906.0,60.0597,60.0597,59.9543,60.0501,123906.0
2024-04-23 13:40:00,62.66,62.77,62.65,62.74,172865.0,60.0597,60.1652,60.0501,60.1364,172865.0
2024-04-23 13:50:00,62.74,62.74,62.61,62.64,165411.0,60.1364,60.1364,60.0118,60.0406,165411.0
2024-04-23 14:00:00,62.63,62.66,62.58,62.61,139321.0,60.031,60.0597,59.9831,60.0118,139321.0
2024-04-23 14:10:00,62.61,62.64,62.48,62.53,179884.0,60.0118,60.0406,59.8872,59.9351,179884.0
2024-04-23 14:20:00,62.52,62.57,62.49,62.52,160752.0,59.9255,59.9735,59.8968,59.9255,160752.0
2024-04-23 14:30:00,62.52,62.63,62.46,62.56,178052.0,59.9255,60.031,59.868,59.9639,178052.0
2024-04-23 14:40:00,62.56,62.59,62.43,62.49,330696.0,59.9639,59.9926,59.8393,59.8968,330696.0
2024-04-23 14:50:00,62.49,62.52,62.33,62.39,237417.0,59.8968,59.9255,59.7434,59.8009,237417.0
2024-04-23 15:00:00,62.39,62.48,62.3,62.48,195064.0,59.8009,59.8872,59.7147,59.8872,195064.0
2024-04-23 15:10:00,62.49,62.56,62.46,62.5,253015.0,59.8968,59.9639,59.868,59.9064,253015.0
2024-04-23 15:20:00,62.49,62.54,62.43,62.5,231426.0,59.8968,59.9447,59.8393,59.9064,231426.0
2024-04-23 15:30:00,62.49,62.59,62.46,62.58,307390.0,59.8968,59.9926,59.868,59.9831,307390.0
2024-04-23 15:40:00,62.58,62.63,62.46,62.5,460177.0,59.9831,60.031,59.868,59.9064,460177.0
2024-04-23 15:50:00,62.49,62.72,62.45,62.65,1486356.0,59.8968,60.1172,59.8584,60.0501,1486356.0
2024-04-24 09:30:00,62.13,62.38,61.95,62.16,520261.0,59.5517,59.7914,59.3792,59.5805,520261.0
2024-04-24 09:40:00,62.17,62.25,62.05,62.15,235992.0,59.5901,59.6667,59.475,59.5709,235992.0
2024-04-24 09:50:00,62.15,62.4,62.1,62.39,254476.0,59.5709,59.8105,59.523,59.8009,254476.0
2024-04-24 10:00:00,62.4,62.51,62.25,62.5,283621.0,59.8105,59.916,59.6667,59.9064,283621.0
2024-04-24 10:10:00,62.5,62.58,62.35,62.45,190032.0,59.9064,59.9831,59.7626,59.8584,190032.0
2024-04-24 10:20:00,62.45,62.63,62.45,62.61,168675.0,59.8584,60.031,59.8584,60.0118,168675.0
2024-04-24 10:30:00,62.62,62.63,62.44,62.54,371516.0,60.0214,60.031,59.8489,59.9447,371516.0
2024-04-24 10:40:00,62.53,62.58,62.49,62.53,174517.0,59.9351,59.9831,59.8968,59.9351,174517.0
2024-04-24 10:50:00,62.52,62.62,62.49,62.56,221734.0,59.9255,60.0214,59.8968,59.9639,221734.0
2024-04-24 11:00:00,62.57,62.58,62.27,62.28,263923.0,59.9735,59.9831,59.6859,59.6955,263923.0
2024-04-24 11:10:00,62.28,62.36,62.18,62.18,175696.0,59.6955,59.7722,59.5996,59.5996,175696.0
2024-04-24 11:20:00,62.18,62.22,62.1,62.13,195384.0,59.5996,59.638,59.523,59.5517,195384.0
2024-04-24 11:30:00,62.13,62.19,62.07,62.09,132438.0,59.5517,59.6092,59.4942,59.5134,132438.0
2024-04-24 11:40:00,62.09,62.12,61.84,61.91,222528.0,59.5134,59.5421,59.2738,59.3409,222528.0
2024-04-24 11:50:00,61.91,61.99,61.87,61.94,78739.0,59.3409,59.4175,59.3025,59.3696,78739.0
2024-04-24 12:00:00,61.94,62.04,61.93,61.97,117943.0,59.3696,59.4655,59.36,59.3984,117943.0
2024-04-24 12:10:00,61.98,62.13,61.95,62.13,118775.0,59.4079,59.5517,59.3792,59.5517,118775.0
2024-04-24 12:20:00,62.13,62.16,62.03,62.09,113226.0,59.5517,59.5805,59.4559,59.5134,113226.0
2024-04-24 12:30:00,62.09,62.18,62.05,62.14,81797.0,59.5134,59.5996,59.475,59.5613,81797.0
2024-04-24 12:40:00,62.14,62.15,62.1,62.15,72528.0,59.5613,59.5709,59.523,59.5709,72528.0
2024-04-24 12:50:00,62.14,62.2,62.12,62.18,57153.0,59.5613,59.6188,59.5421,59.5996,57153.0
2024-04-24 13:00:00,62.17,62.19,62.14,62.16,57983.0,59.5901,59.6092,59.5613,59.5805,57983.0
2024-04-24 13:10:00,62.16,62.24,62.16,62.22,76403.0,59.5805,59.6572,59.5805,59.638,76403.0
2024-04-24 13:20:00,62.22,62.3,62.2,62.28,69057.0,59.638,59.7147,59.6188,59.6955,69057.0
2024-04-24 13:30:00,62.28,62.37,62.26,62.37,83820.0,59.6955,59.7818,59.6763,59.7818,83820.0
2024-04-24 13:40:00,62.37,62.44,62.34,62.41,94568.0,59.7818,59.8489,59.753,59.8201,94568.0
2024-04-24 13:50:00,62.42,62.5,62.39,62.49,83617.0,59.8297,59.9064,59.8009,59.8968,83617.0
2024-04-24 14:00:00,62.49,62.52,62.38,62.47,90136.0,59.8968,59.9255,59.7914,59.8776,90136.0
2024-04-24 14:10:00,62.47,62.49,62.33,62.36,71063.0,59.8776,59.8968,59.7434,59.7722,71063.0
2024-04-24 14:20:00,62.37,62.45,62.35,62.45,89689.0,59.7818,59.8584,59.7626,59.8584,89689.0
2024-04-24 14:30:00,62.45,62.47,62.36,62.45,103859.0,59.8584,59.8776,59.7722,59.8584,103859.0
2024-04-24 14:40:00,62.44,62.52,62.44,62.47,83686.0,59.8489,59.9255,59.8489,59.8776,83686.0
2024-04-24 14:50:00,62.48,62.53,62.43,62.49,144537.0,59.8872,59.9351,59.8393,59.8968,144537.0
2024-04-24 15:00:00,62.48,62.6,62.45,62.59,151989.0,59.8872,60.0022,59.8584,59.9926,151989.0
2024-04-24 15:10:00,62.59,62.68,62.55,62.68,150843.0,59.9926,60.0789,59.9543,60.0789,150843.0
2024-04-24 15:20:00,62.68,62.73,62.62,62.69,199084.0,60.0789,60.1268,60.0214,60.0885,199084.0
2024-04-24 15:30:00,62.69,62.69,62.54,62.6,230187.0,60.0885,60.0885,59.9447,60.0022,230187.0
2024-04-24 15:40:00,62.6,62.65,62.57,62.59,294675.0,60.0022,60.0501,59.9735,59.9926,294675.0
2024-04-24 15:50:00,62.59,62.67,62.46,62.47,784278.0,59.9926,60.0693,59.868,59.8776,784278.0
2024-04-25 09:30:00,61.84,62.43,61.53,61.55,594886.0,59.2738,59.8393,58.9766,58.9958,594886.0
2024-04-25 09:40:00,61.55,61.79,61.45,61.47,308654.0,58.9958,59.2258,58.8999,58.9191,308654.0
2024-04-25 09:50:00,61.47,61.53,61.14,61.38,301233.0,58.9191,58.9766,58.6028,58.8328,301233.0
2024-04-25 10:00:00,61.37,61.4,61.14,61.3,310314.0,58.8233,58.852,58.6028,58.7562,310314.0
2024-04-25 10:10:00,61.3,61.36,61.1,61.19,411964.0,58.7562,58.8137,58.5645,58.6507,411964.0
2024-04-25 10:20:00,61.19,61.41,61.16,61.39,313014.0,58.6507,58.8616,58.622,58.8424,313014.0
2024-04-25 10:30:00,61.39,61.62,61.33,61.59,215214.0,58.8424,59.0629,58.7849,59.0341,215214.0
2024-04-25 10:40:00,61.6,61.7,61.53,61.62,155217.0,59.0437,59.1396,58.9766,59.0629,155217.0
2024-04-25 10:50:00,61.62,61.68,61.45,61.57,140870.0,59.0629,59.1204,58.8999,59.015,140870.0
2024-04-25 11:00:00,61.56,61.61,61.45,61.51,130609.0,59.0054,59.0533,58.8999,58.9575,130609.0
2024-04-25 11:10:00,61.51,61.51,61.35,61.46,139342.0,58.9575,58.9575,58.8041,58.9095,139342.0
2024-04-25 11:20:00,61.46,61.59,61.43,61.53,107960.0,58.9095,59.0341,58.8808,58.9766,107960.0
2024-04-25 11:30:00,61.53,61.61,61.52,61.55,124842.0,58.9766,59.0533,58.967,58.9958,124842.0
2024-04-25 11:40:00,61.55,61.64,61.48,61.54,211818.0,58.9958,59.0821,58.9287,58.9862,211818.0
2024-04-25 11:50:00,61.55,61.67,61.51,61.66,133924.0,58.9958,59.1108,58.9575,59.1012,133924.0
2024-04-25 12:00:00,61.65,61.7,61.55,61.67,168735.0,59.0916,59.1396,58.9958,59.1108,168735.0
2024-04-25 12:10:00,61.67,61.69,61.55,61.65,146769.0,59.1108,59.13,58.9958,59.0916,146769.0
2024-04-25 12:20:00,61.63,61.84,61.62,61.81,76517.0,59.0725,59.2738,59.0629,59.245,76517.0
2024-04-25 12:30:00,61.81,61.84,61.73,61.76,73070.0,59.245,59.2738,59.1683,59.1971,73070.0
2024-04-25 12:40:00,61.76,61.77,61.58,61.59,107715.0,59.1971,59.2067,59.0245,59.0341,107715.0
2024-04-25 12:50:00,61.6,61.65,61.51,61.59,132021.0,59.0437,59.0916,58.9575,59.0341,132021.0
2024-04-25 13:00:00,61.6,61.68,61.57,61.63,159828.0,59.0437,59.1204,59.015,59.0725,159828.0
2024-04-25 13:10:00,61.62,61.63,61.52,61.57,58806.0,59.0629,59.0725,58.967,59.015,58806.0
2024-04-25 13:20:00,61.57,61.59,61.48,61.57,129703.0,59.015,59.0341,58.9287,59.015,129703.0
2024-04-25 13:30:00,61.55,61.75,61.54,61.74,150153.0,58.9958,59.1875,58.9862,59.1779,150153.0
2024-04-25 13:40:00,61.74,61.76,61.65,61.75,92224.0,59.1779,59.1971,59.0916,59.1875,92224.0
2024-04-25 13:50:00,61.75,61.83,61.73,61.75,107187.0,59.1875,59.2642,59.1683,59.1875,107187.0
2024-04-25 14:00:00,61.75,61.77,61.67,61.74,101225.0,59.1875,59.2067,59.1108,59.1779,101225.0
2024-04-25 14:10:00,61.73,61.77,61.71,61.76,127299.0,59.1683,59.2067,59.1492,59.1971,127299.0
2024-04-25 14:20:00,61.76,61.76,61.55,61.55,126791.0,59.1971,59.1971,58.9958,58.9958,126791.0
2024-04-25 14:30:00,61.54,61.67,61.53,61.61,136650.0,58.9862,59.1108,58.9766,59.0533,136650.0
2024-04-25 14:40:00,61.61,61.67,61.57,61.66,132685.0,59.0533,59.1108,59.015,59.1012,132685.0
2024-04-25 14:50:00,61.65,61.77,61.62,61.76,121603.0,59.0916,59.2067,59.0629,59.1971,121603.0
2024-04-25 15:00:00,61.76,61.94,61.76,61.93,163298.0,59.1971,59.3696,59.1971,59.36,163298.0
2024-04-25 15:10:00,61.94,62.06,61.92,62.05,156475.0,59.3696,59.4846,59.3504,59.475,156475.0
2024-04-25 15:20:00,62.05,62.13,62.02,62.05,139563.0,59.475,59.5517,59.4463,59.475,139563.0
2024-04-25 15:30:00,62.05,62.05,61.92,61.96,208620.0,59.475,59.475,59.3504,59.3888,208620.0
2024-04-25 15:40:00,61.98,61.98,61.84,61.85,306264.0,59.4079,59.4079,59.2738,59.2833,306264.0
2024-04-25 15:50:00,61.85,61.92,61.75,61.8,847075.0,59.2833,59.3504,59.1875,59.2354,847075.0
2024-04-26 09:30:00,61.51,62.05,61.51,62.04,391175.0,58.9575,59.475,58.9575,59.4655,391175.0
2024-04-26 09:40:00,62.03,62.3,62.03,62.22,349513.0,59.4559,59.7147,59.4559,59.638,349513.0
2024-04-26 09:50:00,62.22,62.36,62.16,62.34,227780.0,59.638,59.7722,59.5805,59.753,227780.0
2024-04-26 10:00:00,62.34,62.58,62.26,62.51,351084.0,59.753,59.9831,59.6763,59.916,351084.0
2024-04-26 10:10:00,62.53,62.65,62.48,62.59,308159.0,59.9351,60.0501,59.8872,59.9926,308159.0
2024-04-26 10:20:00,62.59,62.6,62.49,62.52,172035.0,59.9926,60.0022,59.8968,59.9255,172035.0
2024-04-26 10:30:00,62.52,62.56,62.39,62.42,207262.0,59.9255,59.9639,59.8009,59.8297,207262.0
2024-04-26 10:40:00,62.41,62.45,62.17,62.18,138004.0,59.8201,59.8584,59.5901,59.5996,138004.0
2024-04-26 10:50:00,62.17,62.17,62.05,62.08,263020.0,59.5901,59.5901,59.475,59.5038,263020.0
2024-04-26 11:00:00,62.07,62.14,62.02,62.03,217426.0,59.4942,59.5613,59.4463,59.4559,217426.0
2024-04-26 11:10:00,62.04,62.11,61.9,62.09,196442.0,59.4655,59.5326,59.3313,59.5134,196442.0
2024-04-26 11:20:00,62.09,62.2,62.09,62.2,221815.0,59.5134,59.6188,59.5134,59.6188,221815.0
2024-04-26 11:30:00,62.2,62.25,62.15,62.23,122046.0,59.6188,59.6667,59.5709,59.6476,122046.0
2024-04-26 11:40:00,62.23,62.32,62.19,62.23,179392.0,59.6476,59.7338,59.6092,59.6476,179392.0
2024-04-26 11:50:00,62.23,62.32,62.22,62.31,105732.0,59.6476,59.7338,59.638,59.7243,105732.0
2024-04-26 12:00:00,62.31,62.37,62.28,62.34,168335.0,59.7243,59.7818,59.6955,59.753,168335.0
2024-04-26 12:10:00,62.34,62.48,62.33,62.46,125802.0,59.753,59.8872,59.7434,59.868,125802.0
2024-04-26 12:20:00,62.46,62.61,62.44,62.56,161741.0,59.868,60.0118,59.8489,59.9639,161741.0
2024-04-26 12:30:00,62.56,62.68,62.53,62.67,305323.0,59.9639,60.0789,59.9351,60.0693,305323.0
2024-04-26 12:40:00,62.67,62.77,62.66,62.7,293737.0,60.0693,60.1652,60.0597,60.0981,293737.0
2024-04-26 12:50:00,62.69,62.7,62.55,62.62,127916.0,60.0885,60.0981,59.9543,60.0214,127916.0
2024-04-26 13:00:00,62.61,62.62,62.47,62.48,85532.0,60.0118,60.0214,59.8776,59.8872,85532.0
2024-04-26 13:10:00,62.48,62.61,62.46,62.55,207336.0,59.8872,60.0118,59.868,59.9543,207336.0
2024-04-26 13:20:00,62.55,62.6,62.53,62.58,118245.0,59.9543,60.0022,59.9351,59.9831,118245.0
2024-04-26 13:30:00,62.57,62.65,62.51,62.61,295660.0,59.9735,60.0501,59.916,60.0118,295660.0
2024-04-26 13:40:00,62.62,62.74,62.57,62.68,392239.0,60.0214,60.1364,59.9735,60.0789,392239.0
2024-04-26 13:50:00,62.68,62.7,62.6,62.67,109853.0,60.0789,60.0981,60.0022,60.0693,109853.0
2024-04-26 14:00:00,62.67,62.73,62.65,62.7,87275.0,60.0693,60.1268,60.0501,60.0981,87275.0
2024-04-26 14:10:00,62.7,63.06,62.69,63.0,787496.0,60.0981,60.4431,60.0885,60.3856,787496.0
2024-04-26 14:20:00,63.0,63.23,62.93,63.05,470341.0,60.3856,60.6061,60.3185,60.4335,470341.0
2024-04-26 14:30:00,63.06,63.07,62.91,62.96,309643.0,60.4431,60.4527,60.2994,60.3473,309643.0
2024-04-26 14:40:00,62.96,62.98,62.79,62.84,262280.0,60.3473,60.3665,60.1843,60.2323,262280.0
2024-04-26 14:50:00,62.84,62.98,62.83,62.96,454813.0,60.2323,60.3665,60.2227,60.3473,454813.0
2024-04-26 15:00:00,62.95,62.97,62.79,62.8,361146.0,60.3377,60.3569,60.1843,60.1939,361146.0
2024-04-26 15:10:00,62.8,62.91,62.71,62.9,229982.0,60.1939,60.2994,60.1077,60.2898,229982.0
2024-04-26 15:20:00,62.89,62.92,62.78,62.81,163227.0,60.2802,60.3089,60.1748,60.2035,163227.0
2024-04-26 15:30:00,62.8,62.9,62.78,62.81,192211.0,60.1939,60.2898,60.1748,60.2035,192211.0
2024-04-26 15:40:00,62.81,62.84,62.62,62.68,281257.0,60.2035,60.2323,60.0214,60.0789,281257.0
2024-04-26 15:50:00,62.67,62.75,62.62,62.64,769666.0,60.0693,60.146,60.0214,60.0406,769666.0
2024-04-29 09:30:00,62.74,63.07,62.59,62.77,330965.0,60.1364,60.4527,59.9926,60.1652,330965.0
2024-04-29 09:40:00,62.77,62.99,62.71,62.92,321725.0,60.1652,60.376,60.1077,60.3089,321725.0
2024-04-29 09:50:00,62.92,63.07,62.88,62.93,335625.0,60.3089,60.4527,60.2706,60.3185,335625.0
2024-04-29 10:00:00,62.93,63.36,62.91,63.2,314766.0,60.3185,60.7307,60.2994,60.5773,314766.0
2024-04-29 10:10:00,63.19,63.35,63.17,63.24,269724.0,60.5677,60.7211,60.5486,60.6157,269724.0
2024-04-29 10:20:00,63.25,63.3,63.11,63.22,358138.0,60.6252,60.6732,60.4911,60.5965,358138.0
2024-04-29 10:30:00,63.23,63.34,63.18,63.25,161512.0,60.6061,60.7115,60.5582,60.6252,161512.0
2024-04-29 10:40:00,63.25,63.27,63.14,63.15,125348.0,60.6252,60.6444,60.5198,60.5294,125348.0
2024-04-29 10:50:00,63.16,63.2,63.11,63.15,127012.0,60.539,60.5773,60.4911,60.5294,127012.0
2024-04-29 11:00:00,63.14,63.15,62.99,63.02,105831.0,60.5198,60.5294,60.376,60.4048,105831.0
2024-04-29 11:10:00,63.02,63.04,62.92,62.93,86721.0,60.4048,60.424,60.3089,60.3185,86721.0
2024-04-29 11:20:00,62.91,62.95,62.83,62.91,100331.0,60.2994,60.3377,60.2227,60.2994,100331.0
2024-04-29 11:30:00,62.9,62.91,62.8,62.81,138082.0,60.2898,60.2994,60.1939,60.2035,138082.0
2024-04-29 11:40:00,62.82,62.82,62.73,62.76,99480.0,60.2131,60.2131,60.1268,60.1556,99480.0
2024-04-29 11:50:00,62.76,62.77,62.62,62.63,91561.0,60.1556,60.1652,60.0214,60.031,91561.0
2024-04-29 12:00:00,62.63,62.76,62.59,62.7,112383.0,60.031,60.1556,59.9926,60.0981,112383.0
2024-04-29 12:10:00,62.69,62.75,62.64,62.75,80731.0,60.0885,60.146,60.0406,60.146,80731.0
2024-04-29 12:20:00,62.75,62.75,62.61,62.61,84238.0,60.146,60.146,60.0118,60.0118,84238.0
2024-04-29 12:30:00,62.62,62.65,62.55,62.56,69329.0,60.0214,60.0501,59.9543,59.9639,69329.0
2024-04-29 12:40:00,62.57,62.61,62.52,62.53,83645.0,59.9735,60.0118,59.9255,59.9351,83645.0
2024-04-29 12:50:00,62.53,62.54,62.43,62.5,119290.0,59.9351,59.9447,59.8393,59.9064,119290.0
2024-04-29 13:00:00,62.51,62.57,62.49,62.5,68164.0,59.916,59.9735,59.8968,59.9064,68164.0
2024-04-29 13:10:00,62.49,62.5,62.41,62.46,80283.0,59.8968,59.9064,59.8201,59.868,80283.0
2024-04-29 13:20:00,62.47,62.52,62.44,62.49,93971.0,59.8776,59.9255,59.8489,59.8968,93971.0
2024-04-29 13:30:00,62.49,62.55,62.46,62.53,100241.0,59.8968,59.9543,59.868,59.9351,100241.0
2024-04-29 13:40:00,62.53,62.54,62.41,62.43,85018.0,59.9351,59.9447,59.8201,59.8393,85018.0
2024-04-29 13:50:00,62.42,62.45,62.3,62.35,143901.0,59.8297,59.8584,59.7147,59.7626,143901.0
2024-04-29 14:00:00,62.35,62.51,62.31,62.47,103999.0,59.7626,59.916,59.7243,59.8776,103999.0
2024-04-29 14:10:00,62.46,62.48,62.42,62.45,99577.0,59.868,59.8872,59.8297,59.8584,99577.0
2024-04-29 14:20:00,62.45,62.45,62.35,62.37,79123.0,59.8584,59.8584,59.7626,59.7818,79123.0
2024-04-29 14:30:00,62.37,62.38,62.26,62.35,129587.0,59.7818,59.7914,59.6763,59.7626,129587.0
2024-04-29 14:40:00,62.35,62.41,62.34,62.38,76583.0,59.7626,59.8201,59.753,59.7914,76583.0
2024-04-29 14:50:00,62.39,62.41,62.3,62.3,107814.0,59.8009,59.8201,59.7147,59.7147,107814.0
2024-04-29 15:00:00,62.31,62.31,61.95,62.11,331796.0,59.7243,59.7243,59.3792,59.5326,331796.0
2024-04-29 15:10:00,62.11,62.13,62.01,62.05,127399.0,59.5326,59.5517,59.4367,59.475,127399.0
2024-04-29 15:20:00,62.05,62.12,61.97,62.02,187838.0,59.475,59.5421,59.3984,59.4463,187838.0
2024-04-29 15:30:00,62.03,62.08,62.0,62.06,224479.0,59.4559,59.5038,59.4271,59.4846,224479.0
2024-04-29 15:40:00,62.05,62.13,62.0,62.02,374590.0,59.475,59.5517,59.4271,59.4463,374590.0
2024-04-29 15:50:00,62.03,62.26,62.02,62.26,958490.0,59.4559,59.6763,59.4463,59.6763,958490.0
2024-04-30 09:30:00,61.91,62.17,61.83,62.06,231359.0,59.3409,59.5901,59.2642,59.4846,231359.0
2024-04-30 09:40:00,62.04,62.18,61.97,61.98,117039.0,59.4655,59.5996,59.3984,59.4079,117039.0
2024-04-30 09:50:00,61.98,62.01,61.83,61.9,140004.0,59.4079,59.4367,59.2642,59.3313,140004.0
2024-04-30 10:00:00,61.9,61.95,61.79,61.84,220112.0,59.3313,59.3792,59.2258,59.2738,220112.0
2024-04-30 10:10:00,61.84,62.02,61.82,61.96,125828.0,59.2738,59.4463,59.2546,59.3888,125828.0
2024-04-30 10:20:00,61.96,62.09,61.94,61.95,153622.0,59.3888,59.5134,59.3696,59.3792,153622.0
2024-04-30 10:30:00,61.95,62.01,61.87,61.98,123466.0,59.3792,59.4367,59.3025,59.4079,123466.0
2024-04-30 10:40:00,61.98,62.34,61.98,62.27,235302.0,59.4079,59.753,59.4079,59.6859,235302.0
2024-04-30 10:50:00,62.28,62.31,62.21,62.26,114610.0,59.6955,59.7243,59.6284,59.6763,114610.0
2024-04-30 11:00:00,62.27,62.32,62.1,62.1,117801.0,59.6859,59.7338,59.523,59.523,117801.0
2024-04-30 11:10:00,62.11,62.12,61.96,62.07,76903.0,59.5326,59.5421,59.3888,59.4942,76903.0
2024-04-30 11:20:00,62.06,62.1,62.02,62.04,102208.0,59.4846,59.523,59.4463,59.4655,102208.0
2024-04-30 11:30:00,62.03,62.04,61.94,61.97,74352.0,59.4559,59.4655,59.3696,59.3984,74352.0
2024-04-30 11:40:00,61.97,61.99,61.92,61.93,99239.0,59.3984,59.4175,59.3504,59.36,99239.0
2024-04-30 11:50:00,61.93,62.05,61.91,61.98,109558.0,59.36,59.475,59.3409,59.4079,109558.0
2024-04-30 12:00:00,61.98,62.04,61.94,61.97,107236.0,59.4079,59.4655,59.3696,59.3984,107236.0
2024-04-30 12:10:00,61.97,62.02,61.93,61.96,66475.0,59.3984,59.4463,59.36,59.3888,66475.0
2024-04-30 12:20:00,61.95,62.04,61.95,61.96,75315.0,59.3792,59.4655,59.3792,59.3888,75315.0
2024-04-30 12:30:00,61.97,61.97,61.77,61.78,183422.0,59.3984,59.3984,59.2067,59.2162,183422.0
2024-04-30 12:40:00,61.77,61.82,61.72,61.73,175327.0,59.2067,59.2546,59.1587,59.1683,175327.0
2024-04-30 12:50:00,61.73,61.76,61.65,61.66,74603.0,59.1683,59.1971,59.0916,59.1012,74603.0
2024-04-30 13:00:00,61.66,61.85,61.62,61.8,111457.0,59.1012,59.2833,59.0629,59.2354,111457.0
2024-04-30 13:10:00,61.79,61.83,61.74,61.82,76204.0,59.2258,59.2642,59.1779,59.2546,76204.0
2024-04-30 13:20:00,61.81,61.87,61.79,61.8,96469.0,59.245,59.3025,59.2258,59.2354,96469.0
2024-04-30 13:30:00,61.81,61.88,61.8,61.87,61285.0,59.245,59.3121,59.2354,59.3025,61285.0
2024-04-30 13:40:00,61.88,61.93,61.82,61.88,114631.0,59.3121,59.36,59.2546,59.3121,114631.0
2024-04-30 13:50:00,61.88,61.99,61.87,61.98,175100.0,59.3121,59.4175,59.3025,59.4079,175100.0
2024-04-30 14:00:00,61.98,62.03,61.92,61.94,206807.0,59.4079,59.4559,59.3504,59.3696,206807.0
2024-04-30 14:10:00,61.94,61.98,61.85,61.87,144146.0,59.3696,59.4079,59.2833,59.3025,144146.0
2024-04-30 14:20:00,61.87,61.89,61.75,61.79,131763.0,59.3025,59.3217,59.1875,59.2258,131763.0
2024-04-30 14:30:00,61.79,61.89,61.77,61.88,106826.0,59.2258,59.3217,59.2067,59.3121,106826.0
2024-04-30 14:40:00,61.88,61.9,61.74,61.75,132928.0,59.3121,59.3313,59.1779,59.1875,132928.0
2024-04-30 14:50:00,61.73,61.74,61.66,61.72,130449.0,59.1683,59.1779,59.1012,59.1587,130449.0
2024-04-30 15:00:00,61.71,61.75,61.67,61.7,133589.0,59.1492,59.1875,59.1108,59.1396,133589.0
2024-04-30 15:10:00,61.7,61.74,61.63,61.64,83619.0,59.1396,59.1779,59.0725,59.0821,83619.0
2024-04-30 15:20:00,61.64,61.68,61.59,61.67,167953.0,59.0821,59.1204,59.0341,59.1108,167953.0
2024-04-30 15:30:00,61.67,61.69,61.53,61.56,111734.0,59.1108,59.13,58.9766,59.0054,111734.0
2024-04-30 15:40:00,61.57,61.64,61.53,61.63,201634.0,59.015,59.0821,58.9766,59.0725,201634.0
2024-04-30 15:50:00,61.62,61.62,61.29,61.33,924536.0,59.0629,59.0629,58.7466,58.7849,924536.0
2024-05-01 09:30:00,61.48,61.83,61.48,61.64,269390.0,58.9287,59.2642,58.9287,59.0821,269390.0
2024-05-01 09:40:00,61.63,61.64,61.35,61.5,121288.0,59.0725,59.0821,58.8041,58.9479,121288.0
2024-05-01 09:50:00,61.49,61.59,61.4,61.57,78074.0,58.9383,59.0341,58.852,59.015,78074.0
2024-05-01 10:00:00,61.57,61.67,61.45,61.6,148841.0,59.015,59.1108,58.8999,59.0437,148841.0
2024-05-01 10:10:00,61.6,61.6,61.45,61.47,223033.0,59.0437,59.0437,58.8999,58.9191,223033.0
2024-05-01 10:20:00,61.48,61.51,61.38,61.44,79001.0,58.9287,58.9575,58.8328,58.8904,79001.0
2024-05-01 10:30:00,61.43,61.49,61.39,61.39,194588.0,58.8808,58.9383,58.8424,58.8424,194588.0
2024-05-01 10:40:00,61.39,61.39,61.27,61.35,185663.0,58.8424,58.8424,58.7274,58.8041,185663.0
2024-05-01 10:50:00,61.36,61.4,61.31,61.37,113103.0,58.8137,58.852,58.7658,58.8233,113103.0
2024-05-01 11:00:00,61.37,61.43,61.2,61.21,148658.0,58.8233,58.8808,58.6603,58.6699,148658.0
2024-05-01 11:10:00,61.21,61.22,61.06,61.09,308778.0,58.6699,58.6795,58.5261,58.5549,308778.0
2024-05-01 11:20:00,61.09,61.19,61.08,61.13,282142.0,58.5549,58.6507,58.5453,58.5932,282142.0
2024-05-01 11:30:00,61.12,61.15,61.01,61.05,232511.0,58.5836,58.6124,58.4782,58.5165,232511.0
2024-05-01 11:40:00,61.05,61.12,60.96,61.06,286808.0,58.5165,58.5836,58.4303,58.5261,286808.0
2024-05-01 11:50:00,61.06,61.27,61.05,61.19,172731.0,58.5261,58.7274,58.5165,58.6507,172731.0
2024-05-01 12:00:00,61.19,61.21,61.04,61.08,109004.0,58.6507,58.6699,58.507,58.5453,109004.0
2024-05-01 12:10:00,61.08,61.12,61.04,61.07,100096.0,58.5453,58.5836,58.507,58.5357,100096.0
2024-05-01 12:20:00,61.07,61.08,60.95,61.0,202430.0,58.5357,58.5453,58.4207,58.4686,202430.0
2024-05-01 12:30:00,60.99,61.09,60.97,61.01,148186.0,58.459,58.5549,58.4399,58.4782,148186.0
2024-05-01 12:40:00,61.01,61.01,60.92,61.01,165345.0,58.4782,58.4782,58.3919,58.4782,165345.0
2024-05-01 12:50:00,61.0,61.02,60.93,60.96,270527.0,58.4686,58.4878,58.4015,58.4303,270527.0
2024-05-01 13:00:00,60.96,61.01,60.92,60.96,317403.0,58.4303,58.4782,58.3919,58.4303,317403.0
2024-05-01 13:10:00,60.96,60.98,60.88,60.89,172637.0,58.4303,58.4494,58.3536,58.3632,172637.0
2024-05-01 13:20:00,60.89,60.98,60.88,60.95,103654.0,58.3632,58.4494,58.3536,58.4207,103654.0
2024-05-01 13:30:00,60.95,61.2,60.94,61.19,93618.0,58.4207,58.6603,58.4111,58.6507,93618.0
2024-05-01 13:40:00,61.18,61.19,61.13,61.15,67857.0,58.6411,58.6507,58.5932,58.6124,67857.0
2024-05-01 13:50:00,61.15,61.17,61.09,61.12,62128.0,58.6124,58.6316,58.5549,58.5836,62128.0
2024-05-01 14:00:00,61.12,61.25,61.04,61.21,210108.0,58.5836,58.7082,58.507,58.6699,210108.0
2024-05-01 14:10:00,61.21,61.24,61.1,61.18,93689.0,58.6699,58.6987,58.5645,58.6411,93689.0
2024-05-01 14:20:00,61.18,61.39,61.14,61.39,123548.0,58.6411,58.8424,58.6028,58.8424,123548.0
2024-05-01 14:30:00,61.39,61.63,61.11,61.63,255295.0,58.8424,59.0725,58.5741,59.0725,255295.0
2024-05-01 14:40:00,61.62,62.05,61.57,62.01,288005.0,59.0629,59.475,59.015,59.4367,288005.0
2024-05-01 14:50:00,62.03,62.17,62.0,62.15,276438.0,59.4559,59.5901,59.4271,59.5709,276438.0
2024-05-01 15:00:00,62.15,62.27,62.07,62.08,279986.0,59.5709,59.6859,59.4942,59.5038,279986.0
2024-05-01 15:10:00,62.08,62.18,61.98,62.08,228226.0,59.5038,59.5996,59.4079,59.5038,228226.0
2024-05-01 15:20:00,62.07,62.07,61.87,61.96,293515.0,59.4942,59.4942,59.3025,59.3888,293515.0
2024-05-01 15:30:00,61.96,61.96,61.58,61.65,295005.0,59.3888,59.3888,59.0245,59.0916,295005.0
2024-05-01 15:40:00,61.66,61.76,61.58,61.73,367166.0,59.1012,59.1971,59.0245,59.1683,367166.0
2024-05-01 15:50:00,61.72,61.72,61.22,61.33,916351.0,59.1587,59.1587,58.6795,58.7849,916351.0
2024-05-02 09:30:00,62.19,62.19,61.51,61.6,357047.0,59.6092,59.6092,58.9575,59.0437,357047.0
2024-05-02 09:40:00,61.6,61.77,61.31,61.36,277160.0,59.0437,59.2067,58.7658,58.8137,277160.0
2024-05-02 09:50:00,61.34,61.49,61.31,61.39,204483.0,58.7945,58.9383,58.7658,58.8424,204483.0
2024-05-02 10:00:00,61.42,61.42,61.01,61.03,269774.0,58.8712,58.8712,58.4782,58.4974,269774.0
2024-05-02 10:10:00,61.04,61.16,60.98,61.09,197055.0,58.507,58.622,58.4494,58.5549,197055.0
2024-05-02 10:20:00,61.09,61.33,61.02,61.28,157952.0,58.5549,58.7849,58.4878,58.737,157952.0
2024-05-02 10:30:00,61.28,61.29,61.15,61.28,78441.0,58.737,58.7466,58.6124,58.737,78441.0
2024-05-02 10:40:00,61.28,61.28,61.03,61.13,196456.0,58.737,58.737,58.4974,58.5932,196456.0
2024-05-02 10:50:00,61.13,61.19,61.03,61.17,157886.0,58.5932,58.6507,58.4974,58.6316,157886.0
2024-05-02 11:00:00,61.16,61.45,61.14,61.43,256775.0,58.622,58.8999,58.6028,58.8808,256775.0
2024-05-02 11:10:00,61.42,61.47,61.31,61.44,187791.0,58.8712,58.9191,58.7658,58.8904,187791.0
2024-05-02 11:20:00,61.44,61.5,61.35,61.4,202476.0,58.8904,58.9479,58.8041,58.852,202476.0
2024-05-02 11:30:00,61.39,61.44,61.27,61.31,123681.0,58.8424,58.8904,58.7274,58.7658,123681.0
2024-05-02 11:40:00,61.3,61.4,61.3,61.34,142359.0,58.7562,58.852,58.7562,58.7945,142359.0
2024-05-02 11:50:00,61.34,61.38,61.24,61.26,127450.0,58.7945,58.8328,58.6987,58.7178,127450.0
2024-05-02 12:00:00,61.27,61.31,61.18,61.21,110345.0,58.7274,58.7658,58.6411,58.6699,110345.0
2024-05-02 12:10:00,61.22,61.23,61.14,61.18,76460.0,58.6795,58.6891,58.6028,58.6411,76460.0
2024-05-02 12:20:00,61.18,61.27,61.16,61.25,83821.0,58.6411,58.7274,58.622,58.7082,83821.0
2024-05-02 12:30:00,61.25,61.33,61.2,61.32,84985.0,58.7082,58.7849,58.6603,58.7753,84985.0
2024-05-02 12:40:00,61.32,61.38,61.3,61.38,74183.0,58.7753,58.8328,58.7562,58.8328,74183.0
2024-05-02 12:50:00,61.39,61.45,61.35,61.44,162192.0,58.8424,58.8999,58.8041,58.8904,162192.0
2024-05-02 13:00:00,61.44,61.5,61.43,61.5,84802.0,58.8904,58.9479,58.8808,58.9479,84802.0
2024-05-02 13:10:00,61.5,61.65,61.5,61.59,113117.0,58.9479,59.0916,58.9479,59.0341,113117.0
2024-05-02 13:20:00,61.59,61.73,61.57,61.73,85010.0,59.0341,59.1683,59.015,59.1683,85010.0
2024-05-02 13:30:00,61.73,61.75,61.65,61.72,122420.0,59.1683,59.1875,59.0916,59.1587,122420.0
2024-05-02 13:40:00,61.73,61.75,61.68,61.71,84926.0,59.1683,59.1875,59.1204,59.1492,84926.0
2024-05-02 13:50:00,61.72,61.74,61.61,61.63,193165.0,59.1587,59.1779,59.0533,59.0725,193165.0
2024-05-02 14:00:00,61.64,61.72,61.56,61.69,140342.0,59.0821,59.1587,59.0054,59.13,140342.0
2024-05-02 14:10:00,61.69,61.7,61.59,61.63,201902.0,59.13,59.1396,59.0341,59.0725,201902.0
2024-05-02 14:20:00,61.63,61.64,61.56,61.59,147097.0,59.0725,59.0821,59.0054,59.0341,147097.0
2024-05-02 14:30:00,61.59,61.65,61.55,61.65,168433.0,59.0341,59.0916,58.9958,59.0916,168433.0
2024-05-02 14:40:00,61.65,61.79,61.56,61.78,238938.0,59.0916,59.2258,59.0054,59.2162,238938.0
2024-05-02 14:50:00,61.79,61.81,61.68,61.7,135155.0,59.2258,59.245,59.1204,59.1396,135155.0
2024-05-02 15:00:00,61.69,61.75,61.59,61.73,170004.0,59.13,59.1875,59.0341,59.1683,170004.0
2024-05-02 15:10:00,61.73,61.75,61.61,61.69,193397.0,59.1683,59.1875,59.0533,59.13,193397.0
2024-05-02 15:20:00,61.69,61.75,61.65,61.71,181493.0,59.13,59.1875,59.0916,59.1492,181493.0
2024-05-02 15:30:00,61.71,61.71,61.5,61.52,326823.0,59.1492,59.1492,58.9479,58.967,326823.0
2024-05-02 15:40:00,61.52,61.62,61.47,61.51,506770.0,58.967,59.0629,58.9191,58.9575,506770.0
2024-05-02 15:50:00,61.51,61.58,61.42,61.55,1336156.0,58.9575,59.0245,58.8712,58.9958,1336156.0
2024-05-03 09:30:00,61.51,61.99,61.45,61.7,521730.0,59.4654,59.9294,59.4074,59.6491,521730.0
2024-05-03 09:40:00,61.73,61.94,61.61,61.86,458341.0,59.6781,59.8811,59.5621,59.8037,458341.0
2024-05-03 09:50:00,61.85,62.05,61.77,62.01,237707.0,59.7941,59.9874,59.7167,59.9488,237707.0
2024-05-03 10:00:00,62.02,62.15,61.71,61.78,417275.0,59.9584,60.0841,59.6587,59.7264,417275.0
2024-05-03 10:10:00,61.79,61.85,61.57,61.73,317053.0,59.7361,59.7941,59.5234,59.6781,317053.0
2024-05-03 10:20:00,61.74,61.78,61.58,61.71,311772.0,59.6877,59.7264,59.5331,59.6587,311772.0
2024-05-03 10:30:00,61.73,61.84,61.58,61.67,185984.0,59.6781,59.7844,59.5331,59.6201,185984.0
2024-05-03 10:40:00,61.66,61.74,61.61,61.69,181313.0,59.6104,59.6877,59.5621,59.6394,181313.0
2024-05-03 10:50:00,61.7,61.78,61.65,61.69,179190.0,59.6491,59.7264,59.6007,59.6394,179190.0
2024-05-03 11:00:00,61.7,61.92,61.67,61.81,150061.0,59.6491,59.8617,59.6201,59.7554,150061.0
2024-05-03 11:10:00,61.82,61.87,61.74,61.76,139869.0,59.7651,59.8134,59.6877,59.7071,139869.0
2024-05-03 11:20:00,61.76,61.89,61.72,61.88,150934.0,59.7071,59.8327,59.6684,59.8231,150934.0
2024-05-03 11:30:00,61.88,61.92,61.84,61.89,144656.0,59.8231,59.8617,59.7844,59.8327,144656.0
2024-05-03 11:40:00,61.89,61.97,61.8,61.9,146458.0,59.8327,59.9101,59.7457,59.8424,146458.0
2024-05-03 11:50:00,61.9,61.96,61.83,61.91,117336.0,59.8424,59.9004,59.7747,59.8521,117336.0
2024-05-03 12:00:00,61.91,61.98,61.9,61.97,120246.0,59.8521,59.9198,59.8424,59.9101,120246.0
2024-05-03 12:10:00,61.97,62.0,61.82,61.83,104199.0,59.9101,59.9391,59.7651,59.7747,104199.0
2024-05-03 12:20:00,61.84,61.87,61.81,61.86,90426.0,59.7844,59.8134,59.7554,59.8037,90426.0
2024-05-03 12:30:00,61.86,61.98,61.81,61.96,113904.0,59.8037,59.9198,59.7554,59.9004,113904.0
2024-05-03 12:40:00,61.97,61.99,61.82,61.86,115219.0,59.9101,59.9294,59.7651,59.8037,115219.0
2024-05-03 12:50:00,61.86,61.87,61.72,61.75,103866.0,59.8037,59.8134,59.6684,59.6974,103866.0
2024-05-03 13:00:00,61.76,61.78,61.7,61.7,67767.0,59.7071,59.7264,59.6491,59.6491,67767.0
2024-05-03 13:10:00,61.71,61.75,61.66,61.67,82432.0,59.6587,59.6974,59.6104,59.6201,82432.0
2024-05-03 13:20:00,61.66,61.67,61.57,61.57,78446.0,59.6104,59.6201,59.5234,59.5234,78446.0
2024-05-03 13:30:00,61.58,61.6,61.49,61.58,106921.0,59.5331,59.5524,59.446,59.5331,106921.0
2024-05-03 13:40:00,61.6,61.62,61.52,61.54,94187.0,59.5524,59.5717,59.475,59.4944,94187.0
2024-05-03 13:50:00,61.55,61.57,61.48,61.5,84259.0,59.504,59.5234,59.4364,59.4557,84259.0
2024-05-03 14:00:00,61.5,61.55,61.44,61.54,146981.0,59.4557,59.504,59.3977,59.4944,146981.0
2024-05-03 14:10:00,61.55,61.58,61.52,61.55,100776.0,59.504,59.5331,59.475,59.504,100776.0
2024-05-03 14:20:00,61.55,61.56,61.5,61.54,92608.0,59.504,59.5137,59.4557,59.4944,92608.0
2024-05-03 14:30:00,61.54,61.55,61.45,61.45,116619.0,59.4944,59.504,59.4074,59.4074,116619.0
2024-05-03 14:40:00,61.46,61.51,61.41,61.5,198621.0,59.417,59.4654,59.3687,59.4557,198621.0
2024-05-03 14:50:00,61.51,61.55,61.45,61.45,179252.0,59.4654,59.504,59.4074,59.4074,179252.0
2024-05-03 15:00:00,61.46,61.54,61.42,61.5,166903.0,59.417,59.4944,59.3784,59.4557,166903.0
2024-05-03 15:10:00,61.5,61.54,61.41,61.48,115167.0,59.4557,59.4944,59.3687,59.4364,115167.0
2024-05-03 15:20:00,61.48,61.51,61.44,61.49,159680.0,59.4364,59.4654,59.3977,59.446,159680.0
2024-05-03 15:30:00,61.48,61.52,61.41,61.48,117652.0,59.4364,59.475,59.3687,59.4364,117652.0
2024-05-03 15:40:00,61.48,61.54,61.46,61.47,225661.0,59.4364,59.4944,59.417,59.4267,225661.0
2024-05-03 15:50:00,61.46,61.56,61.45,61.51,709106.0,59.417,59.5137,59.4074,59.4654,709106.0
2024-05-06 09:30:00,62.05,62.16,61.72,61.89,470881.0,59.9874,60.0938,59.6684,59.8327,470881.0
2024-05-06 09:40:00,61.89,62.13,61.86,61.88,246899.0,59.8327,60.0648,59.8037,59.8231,246899.0
2024-05-06 09:50:00,61.88,62.09,61.83,62.08,265445.0,59.8231,60.0261,59.7747,60.0164,265445.0
2024-05-06 10:00:00,62.08,62.34,62.0,62.34,290037.0,60.0164,60.2678,59.9391,60.2678,290037.0
2024-05-06 10:10:00,62.34,62.36,62.23,62.32,174257.0,60.2678,60.2871,60.1614,60.2485,174257.0
2024-05-06 10:20:00,62.32,62.42,62.31,62.36,102575.0,60.2485,60.3451,60.2388,60.2871,102575.0
2024-05-06 10:30:00,62.36,62.4,62.28,62.39,203384.0,60.2871,60.3258,60.2098,60.3161,203384.0
2024-05-06 10:40:00,62.37,62.44,62.32,62.44,165969.0,60.2968,60.3645,60.2485,60.3645,165969.0
2024-05-06 10:50:00,62.43,62.44,62.33,62.36,128289.0,60.3548,60.3645,60.2581,60.2871,128289.0
2024-05-06 11:00:00,62.36,62.43,62.27,62.42,160639.0,60.2871,60.3548,60.2001,60.3451,160639.0
2024-05-06 11:10:00,62.42,62.49,62.34,62.41,172485.0,60.3451,60.4128,60.2678,60.3355,172485.0
2024-05-06 11:20:00,62.4,62.41,62.23,62.26,173188.0,60.3258,60.3355,60.1614,60.1904,173188.0
2024-05-06 11:30:00,62.26,62.38,62.2,62.37,187141.0,60.1904,60.3065,60.1324,60.2968,187141.0
2024-05-06 11:40:00,62.37,62.48,62.32,62.44,156851.0,60.2968,60.4031,60.2485,60.3645,156851.0
2024-05-06 11:50:00,62.45,62.49,62.38,62.46,120163.0,60.3741,60.4128,60.3065,60.3838,120163.0
2024-05-06 12:00:00,62.47,62.55,62.41,62.44,297413.0,60.3935,60.4708,60.3355,60.3645,297413.0
2024-05-06 12:10:00,62.44,62.46,62.35,62.37,141776.0,60.3645,60.3838,60.2775,60.2968,141776.0
2024-05-06 12:20:00,62.38,62.43,62.3,62.42,170329.0,60.3065,60.3548,60.2291,60.3451,170329.0
2024-05-06 12:30:00,62.41,62.54,62.41,62.53,264640.0,60.3355,60.4611,60.3355,60.4515,264640.0
2024-05-06 12:40:00,62.53,62.61,62.5,62.6,224831.0,60.4515,60.5288,60.4225,60.5191,224831.0
2024-05-06 12:50:00,62.6,62.66,62.53,62.64,169032.0,60.5191,60.5772,60.4515,60.5578,169032.0
2024-05-06 13:00:00,62.64,62.7,62.61,62.64,159181.0,60.5578,60.6158,60.5288,60.5578,159181.0
2024-05-06 13:10:00,62.64,62.74,62.63,62.68,265304.0,60.5578,60.6545,60.5481,60.5965,265304.0
2024-05-06 13:20:00,62.68,62.71,62.62,62.67,109261.0,60.5965,60.6255,60.5385,60.5868,109261.0
2024-05-06 13:30:00,62.67,62.7,62.61,62.66,111289.0,60.5868,60.6158,60.5288,60.5772,111289.0
2024-05-06 13:40:00,62.66,62.68,62.61,62.66,134246.0,60.5772,60.5965,60.5288,60.5772,134246.0
2024-05-06 13:50:00,62.66,62.77,62.65,62.77,107667.0,60.5772,60.6835,60.5675,60.6835,107667.0
2024-05-06 14:00:00,62.77,62.82,62.69,62.81,241409.0,60.6835,60.7318,60.6062,60.7222,241409.0
2024-05-06 14:10:00,62.8,62.89,62.75,62.75,249826.0,60.7125,60.7995,60.6642,60.6642,249826.0
2024-05-06 14:20:00,62.76,62.89,62.72,62.89,132709.0,60.6738,60.7995,60.6352,60.7995,132709.0
2024-05-06 14:30:00,62.89,62.94,62.82,62.86,158214.0,60.7995,60.8478,60.7318,60.7705,158214.0
2024-05-06 14:40:00,62.86,62.87,62.71,62.8,230113.0,60.7705,60.7802,60.6255,60.7125,230113.0
2024-05-06 14:50:00,62.8,62.84,62.76,62.8,198058.0,60.7125,60.7512,60.6738,60.7125,198058.0
2024-05-06 15:00:00,62.8,62.81,62.63,62.67,275857.0,60.7125,60.7222,60.5481,60.5868,275857.0
2024-05-06 15:10:00,62.66,62.69,62.58,62.64,168547.0,60.5772,60.6062,60.4998,60.5578,168547.0
2024-05-06 15:20:00,62.63,62.66,62.57,62.61,159708.0,60.5481,60.5772,60.4901,60.5288,159708.0
2024-05-06 15:30:00,62.6,62.75,62.58,62.75,250198.0,60.5191,60.6642,60.4998,60.6642,250198.0
2024-05-06 15:40:00,62.75,62.78,62.69,62.77,235701.0,60.6642,60.6932,60.6062,60.6835,235701.0
2024-05-06 15:50:00,62.76,62.87,62.69,62.82,941754.0,60.6738,60.7802,60.6062,60.7318,941754.0
2024-05-07 09:30:00,62.82,63.16,62.81,62.82,421453.0,60.7318,61.0605,60.7222,60.7318,421453.0
2024-05-07 09:40:00,62.82,62.88,62.5,62.56,236799.0,60.7318,60.7898,60.4225,60.4805,236799.0
2024-05-07 09:50:00,62.57,62.77,62.53,62.68,262357.0,60.4901,60.6835,60.4515,60.5965,262357.0
2024-05-07 10:00:00,62.68,62.78,62.63,62.71,192793.0,60.5965,60.6932,60.5481,60.6255,192793.0
2024-05-07 10:10:00,62.7,62.71,62.6,62.63,169906.0,60.6158,60.6255,60.5191,60.5481,169906.0
2024-05-07 10:20:00,62.64,62.68,62.55,62.63,108789.0,60.5578,60.5965,60.4708,60.5481,108789.0
2024-05-07 10:30:00,62.62,62.81,62.58,62.78,299677.0,60.5385,60.7222,60.4998,60.6932,299677.0
2024-05-07 10:40:00,62.78,62.89,62.67,62.88,177717.0,60.6932,60.7995,60.5868,60.7898,177717.0
2024-05-07 10:50:00,62.87,62.88,62.8,62.85,93169.0,60.7802,60.7898,60.7125,60.7608,93169.0
2024-05-07 11:00:00,62.84,62.91,62.83,62.91,101805.0,60.7512,60.8188,60.7415,60.8188,101805.0
2024-05-07 11:10:00,62.91,62.94,62.87,62.9,111890.0,60.8188,60.8478,60.7802,60.8092,111890.0
2024-05-07 11:20:00,62.91,62.94,62.78,62.79,107606.0,60.8188,60.8478,60.6932,60.7028,107606.0
2024-05-07 11:30:00,62.8,62.8,62.55,62.56,131134.0,60.7125,60.7125,60.4708,60.4805,131134.0
2024-05-07 11:40:00,62.56,62.58,62.51,62.53,87310.0,60.4805,60.4998,60.4321,60.4515,87310.0
2024-05-07 11:50:00,62.53,62.58,62.5,62.51,103501.0,60.4515,60.4998,60.4225,60.4321,103501.0
2024-05-07 12:00:00,62.51,62.56,62.46,62.52,85366.0,60.4321,60.4805,60.3838,60.4418,85366.0
2024-05-07 12:10:00,62.52,62.53,62.44,62.49,65791.0,60.4418,60.4515,60.3645,60.4128,65791.0
2024-05-07 12:20:00,62.49,62.49,62.42,62.47,74177.0,60.4128,60.4128,60.3451,60.3935,74177.0
2024-05-07 12:30:00,62.47,62.49,62.4,62.45,87801.0,60.3935,60.4128,60.3258,60.3741,87801.0
2024-05-07 12:40:00,62.45,62.47,62.35,62.36,78925.0,60.3741,60.3935,60.2775,60.2871,78925.0
2024-05-07 12:50:00,62.36,62.4,62.31,62.39,65370.0,60.2871,60.3258,60.2388,60.3161,65370.0
2024-05-07 13:00:00,62.39,62.43,62.36,62.4,41757.0,60.3161,60.3548,60.2871,60.3258,41757.0
2024-05-07 13:10:00,62.4,62.46,62.38,62.45,59208.0,60.3258,60.3838,60.3065,60.3741,59208.0
2024-05-07 13:20:00,62.45,62.49,62.43,62.44,52411.0,60.3741,60.4128,60.3548,60.3645,52411.0
2024-05-07 13:30:00,62.44,62.46,62.39,62.4,51341.0,60.3645,60.3838,60.3161,60.3258,51341.0
2024-05-07 13:40:00,62.4,62.43,62.27,62.27,96164.0,60.3258,60.3548,60.2001,60.2001,96164.0
2024-05-07 13:50:00,62.27,62.32,62.23,62.27,82041.0,60.2001,60.2485,60.1614,60.2001,82041.0
2024-05-07 14:00:00,62.26,62.32,62.22,62.27,55012.0,60.1904,60.2485,60.1518,60.2001,55012.0
2024-05-07 14:10:00,62.27,62.3,62.16,62.18,72908.0,60.2001,60.2291,60.0938,60.1131,72908.0
2024-05-07 14:20:00,62.19,62.23,62.15,62.17,107358.0,60.1228,60.1614,60.0841,60.1034,107358.0
2024-05-07 14:30:00,62.17,62.18,62.07,62.08,188001.0,60.1034,60.1131,60.0068,60.0164,188001.0
2024-05-07 14:40:00,62.08,62.16,62.02,62.06,352437.0,60.0164,60.0938,59.9584,59.9971,352437.0
2024-05-07 14:50:00,62.07,62.07,62.02,62.06,72953.0,60.0068,60.0068,59.9584,59.9971,72953.0
2024-05-07 15:00:00,62.06,62.07,62.03,62.06,136637.0,59.9971,60.0068,59.9681,59.9971,136637.0
2024-05-07 15:10:00,62.05,62.07,62.01,62.06,124971.0,59.9874,60.0068,59.9488,59.9971,124971.0
2024-05-07 15:20:00,62.06,62.07,62.02,62.05,221058.0,59.9971,60.0068,59.9584,59.9874,221058.0
2024-05-07 15:30:00,62.05,62.07,62.0,62.03,177762.0,59.9874,60.0068,59.9391,59.9681,177762.0
2024-05-07 15:40:00,62.03,62.06,62.0,62.03,206512.0,59.9681,59.9971,59.9391,59.9681,206512.0
2024-05-07 15:50:00,62.03,62.1,61.97,62.0,644066.0,59.9681,60.0358,59.9101,59.9391,644066.0
2024-05-08 09:30:00,61.64,61.89,61.51,61.87,293533.0,59.5911,59.8327,59.4654,59.8134,293533.0
2024-05-08 09:40:00,61.86,61.9,61.69,61.9,159338.0,59.8037,59.8424,59.6394,59.8424,159338.0
2024-05-08 09:50:00,61.89,62.07,61.87,62.07,137187.0,59.8327,60.0068,59.8134,60.0068,137187.0
2024-05-08 10:00:00,62.06,62.22,62.06,62.22,172544.0,59.9971,60.1518,59.9971,60.1518,172544.0
2024-05-08 10:10:00,62.22,62.24,61.97,62.17,365380.0,60.1518,60.1711,59.9101,60.1034,365380.0
2024-05-08 10:20:00,62.17,62.3,62.12,62.22,112620.0,60.1034,60.2291,60.0551,60.1518,112620.0
2024-05-08 10:30:00,62.22,62.28,62.18,62.21,115710.0,60.1518,60.2098,60.1131,60.1421,115710.0
2024-05-08 10:40:00,62.21,62.33,62.17,62.31,112890.0,60.1421,60.2581,60.1034,60.2388,112890.0
2024-05-08 10:50:00,62.32,62.39,62.28,62.34,120759.0,60.2485,60.3161,60.2098,60.2678,120759.0
2024-05-08 11:00:00,62.34,62.37,62.27,62.36,89994.0,60.2678,60.2968,60.2001,60.2871,89994.0
2024-05-08 11:10:00,62.36,62.38,62.25,62.37,90128.0,60.2871,60.3065,60.1808,60.2968,90128.0
2024-05-08 11:20:00,62.38,62.52,62.36,62.51,160366.0,60.3065,60.4418,60.2871,60.4321,160366.0
2024-05-08 11:30:00,62.5,62.55,62.42,62.42,109387.0,60.4225,60.4708,60.3451,60.3451,109387.0
2024-05-08 11:40:00,62.42,62.45,62.37,62.42,85912.0,60.3451,60.3741,60.2968,60.3451,85912.0
2024-05-08 11:50:00,62.42,62.52,62.41,62.5,115442.0,60.3451,60.4418,60.3355,60.4225,115442.0
2024-05-08 12:00:00,62.49,62.57,62.46,62.57,123945.0,60.4128,60.4901,60.3838,60.4901,123945.0
2024-05-08 12:10:00,62.57,62.6,62.49,62.57,113030.0,60.4901,60.5191,60.4128,60.4901,113030.0
2024-05-08 12:20:00,62.57,62.6,62.52,62.53,68238.0,60.4901,60.5191,60.4418,60.4515,68238.0
2024-05-08 12:30:00,62.53,62.58,62.44,62.48,105877.0,60.4515,60.4998,60.3645,60.4031,105877.0
2024-05-08 12:40:00,62.48,62.5,62.46,62.49,70111.0,60.4031,60.4225,60.3838,60.4128,70111.0
2024-05-08 12:50:00,62.5,62.54,62.44,62.47,114551.0,60.4225,60.4611,60.3645,60.3935,114551.0
2024-05-08 13:00:00,62.47,62.55,62.43,62.52,88539.0,60.3935,60.4708,60.3548,60.4418,88539.0
2024-05-08 13:10:00,62.52,62.54,62.46,62.47,64838.0,60.4418,60.4611,60.3838,60.3935,64838.0
2024-05-08 13:20:00,62.47,62.51,62.44,62.48,73938.0,60.3935,60.4321,60.3645,60.4031,73938.0
2024-05-08 13:30:00,62.48,62.52,62.45,62.48,65159.0,60.4031,60.4418,60.3741,60.4031,65159.0
2024-05-08 13:40:00,62.47,62.52,62.45,62.48,84823.0,60.3935,60.4418,60.3741,60.4031,84823.0
2024-05-08 13:50:00,62.48,62.52,62.47,62.49,71109.0,60.4031,60.4418,60.3935,60.4128,71109.0
2024-05-08 14:00:00,62.5,62.6,62.48,62.6,110796.0,60.4225,60.5191,60.4031,60.5191,110796.0
2024-05-08 14:10:00,62.6,62.61,62.54,62.59,103814.0,60.5191,60.5288,60.4611,60.5095,103814.0
2024-05-08 14:20:00,62.58,62.63,62.53,62.6,129809.0,60.4998,60.5481,60.4515,60.5191,129809.0
2024-05-08 14:30:00,62.59,62.69,62.58,62.69,110069.0,60.5095,60.6062,60.4998,60.6062,110069.0
2024-05-08 14:40:00,62.69,62.76,62.68,62.73,81621.0,60.6062,60.6738,60.5965,60.6448,81621.0
2024-05-08 14:50:00,62.74,62.79,62.71,62.76,94622.0,60.6545,60.7028,60.6255,60.6738,94622.0
2024-05-08 15:00:00,62.75,62.9,62.7,62.89,163767.0,60.6642,60.8092,60.6158,60.7995,163767.0
2024-05-08 15:10:00,62.9,62.93,62.85,62.91,161661.0,60.8092,60.8382,60.7608,60.8188,161661.0
2024-05-08 15:20:00,62.92,62.95,62.83,62.85,203655.0,60.8285,60.8575,60.7415,60.7608,203655.0
2024-05-08 15:30:00,62.85,62.88,62.78,62.84,242005.0,60.7608,60.7898,60.6932,60.7512,242005.0
2024-05-08 15:40:00,62.84,62.94,62.8,62.91,230988.0,60.7512,60.8478,60.7125,60.8188,230988.0
2024-05-08 15:50:00,62.9,62.92,62.7,62.75,894625.0,60.8092,60.8285,60.6158,60.6642,894625.0
2024-05-09 09:30:00,62.38,62.51,62.31,62.37,405279.0,60.3065,60.4321,60.2388,60.2968,405279.0
2024-05-09 09:40:00,62.36,62.78,62.28,62.73,359172.0,60.2871,60.6932,60.2098,60.6448,359172.0
2024-05-09 09:50:00,62.75,62.93,62.74,62.93,198705.0,60.6642,60.8382,60.6545,60.8382,198705.0
2024-05-09 10:00:00,62.93,63.38,62.92,63.34,745739.0,60.8382,61.2732,60.8285,61.2345,745739.0
2024-05-09 10:10:00,63.35,63.43,63.24,63.28,334912.0,61.2442,61.3216,61.1379,61.1765,334912.0
2024-05-09 10:20:00,63.28,63.33,63.21,63.28,156370.0,61.1765,61.2249,61.1089,61.1765,156370.0
2024-05-09 10:30:00,63.29,63.3,63.11,63.12,175372.0,61.1862,61.1959,61.0122,61.0219,175372.0
2024-05-09 10:40:00,63.11,63.17,63.09,63.1,134749.0,61.0122,61.0702,60.9929,61.0025,134749.0
2024-05-09 10:50:00,63.09,63.11,63.04,63.07,118053.0,60.9929,61.0122,60.9445,60.9735,118053.0
2024-05-09 11:00:00,63.07,63.15,63.03,63.13,100326.0,60.9735,61.0509,60.9349,61.0315,100326.0
2024-05-09 11:10:00,63.12,63.13,62.99,62.99,130743.0,61.0219,61.0315,60.8962,60.8962,130743.0
2024-05-09 11:20:00,63.0,63.06,62.93,63.06,117706.0,60.9058,60.9639,60.8382,60.9639,117706.0
2024-05-09 11:30:00,63.06,63.07,62.94,62.95,72085.0,60.9639,60.9735,60.8478,60.8575,72085.0
2024-05-09 11:40:00,62.95,63.07,62.93,63.05,96999.0,60.8575,60.9735,60.8382,60.9542,96999.0
2024-05-09 11:50:00,63.05,63.13,63.03,63.08,101019.0,60.9542,61.0315,60.9349,60.9832,101019.0
2024-05-09 12:00:00,63.07,63.12,62.97,62.98,91692.0,60.9735,61.0219,60.8768,60.8865,91692.0
2024-05-09 12:10:00,62.98,63.01,62.95,62.97,62414.0,60.8865,60.9155,60.8575,60.8768,62414.0
2024-05-09 12:20:00,62.97,62.99,62.95,62.96,58114.0,60.8768,60.8962,60.8575,60.8672,58114.0
2024-05-09 12:30:00,62.96,62.97,62.88,62.9,80474.0,60.8672,60.8768,60.7898,60.8092,80474.0
2024-05-09 12:40:00,62.92,62.97,62.89,62.9,42352.0,60.8285,60.8768,60.7995,60.8092,42352.0
2024-05-09 12:50:00,62.89,62.97,62.89,62.93,69360.0,60.7995,60.8768,60.7995,60.8382,69360.0
2024-05-09 13:00:00,62.93,63.03,62.91,63.01,90667.0,60.8382,60.9349,60.8188,60.9155,90667.0
2024-05-09 13:10:00,63.01,63.05,62.96,62.97,63777.0,60.9155,60.9542,60.8672,60.8768,63777.0
2024-05-09 13:20:00,62.96,63.03,62.92,63.01,86480.0,60.8672,60.9349,60.8285,60.9155,86480.0
2024-05-09 13:30:00,63.01,63.01,62.96,63.0,95245.0,60.9155,60.9155,60.8672,60.9058,95245.0
2024-05-09 13:40:00,63.0,63.01,62.89,62.92,165046.0,60.9058,60.9155,60.7995,60.8285,165046.0
2024-05-09 13:50:00,62.92,62.93,62.88,62.89,74883.0,60.8285,60.8382,60.7898,60.7995,74883.0
2024-05-09 14:00:00,62.89,62.95,62.86,62.93,79933.0,60.7995,60.8575,60.7705,60.8382,79933.0
2024-05-09 14:10:00,62.93,62.97,62.92,62.96,58410.0,60.8382,60.8768,60.8285,60.8672,58410.0
2024-05-09 14:20:00,62.96,63.01,62.95,62.97,91302.0,60.8672,60.9155,60.8575,60.8768,91302.0
2024-05-09 14:30:00,62.97,62.99,62.95,62.99,59104.0,60.8768,60.8962,60.8575,60.8962,59104.0
2024-05-09 14:40:00,62.99,63.04,62.95,63.02,66115.0,60.8962,60.9445,60.8575,60.9252,66115.0
2024-05-09 14:50:00,63.02,63.1,63.01,63.09,115577.0,60.9252,61.0025,60.9155,60.9929,115577.0
2024-05-09 15:00:00,63.1,63.2,63.08,63.15,206404.0,61.0025,61.0992,60.9832,61.0509,206404.0
2024-05-09 15:10:00,63.15,63.24,63.1,63.24,206577.0,61.0509,61.1379,61.0025,61.1379,206577.0
2024-05-09 15:20:00,63.24,63.24,63.19,63.22,181477.0,61.1379,61.1379,61.0895,61.1185,181477.0
2024-05-09 15:30:00,63.22,63.3,63.2,63.27,306009.0,61.1185,61.1959,61.0992,61.1669,306009.0
2024-05-09 15:40:00,63.27,63.32,63.22,63.31,318843.0,61.1669,61.2152,61.1185,61.2055,318843.0
2024-05-09 15:50:00,63.32,63.43,63.26,63.33,1398611.0,61.2152,61.3216,61.1572,61.2249,1398611.0
2024-05-10 09:30:00,63.58,63.92,63.55,63.79,557118.0,61.4666,61.7953,61.4376,61.6696,557118.0
2024-05-10 09:40:00,63.81,63.86,63.71,63.79,262153.0,61.6889,61.7373,61.5922,61.6696,262153.0
2024-05-10 09:50:00,63.79,63.91,63.69,63.9,193842.0,61.6696,61.7856,61.5729,61.7759,193842.0
2024-05-10 10:00:00,63.89,63.89,63.67,63.84,224549.0,61.7663,61.7663,61.5536,61.7179,224549.0
2024-05-10 10:10:00,63.84,63.89,63.7,63.82,177065.0,61.7179,61.7663,61.5826,61.6986,177065.0
2024-05-10 10:20:00,63.82,63.83,63.62,63.67,256133.0,61.6986,61.7083,61.5052,61.5536,256133.0
2024-05-10 10:30:00,63.67,63.67,63.47,63.5,320068.0,61.5536,61.5536,61.3602,61.3892,320068.0
2024-05-10 10:40:00,63.5,63.55,63.38,63.39,163768.0,61.3892,61.4376,61.2732,61.2829,163768.0
2024-05-10 10:50:00,63.38,63.43,63.3,63.36,183770.0,61.2732,61.3216,61.1959,61.2539,183770.0
2024-05-10 11:00:00,63.37,63.39,63.17,63.21,119400.0,61.2635,61.2829,61.0702,61.1089,119400.0
2024-05-10 11:10:00,63.22,63.25,63.17,63.19,111253.0,61.1185,61.1475,61.0702,61.0895,111253.0
2024-05-10 11:20:00,63.19,63.24,63.12,63.23,131111.0,61.0895,61.1379,61.0219,61.1282,131111.0
2024-05-10 11:30:00,63.23,63.3,63.2,63.29,126858.0,61.1282,61.1959,61.0992,61.1862,126858.0
2024-05-10 11:40:00,63.29,63.43,63.28,63.4,160470.0,61.1862,61.3216,61.1765,61.2926,160470.0
2024-05-10 11:50:00,63.39,63.51,63.38,63.49,98274.0,61.2829,61.3989,61.2732,61.3796,98274.0
2024-05-10 12:00:00,63.48,63.52,63.45,63.47,130752.0,61.3699,61.4086,61.3409,61.3602,130752.0
2024-05-10 12:10:00,63.48,63.57,63.47,63.52,107515.0,61.3699,61.4569,61.3602,61.4086,107515.0
2024-05-10 12:20:00,63.51,63.54,63.44,63.44,105867.0,61.3989,61.4279,61.3312,61.3312,105867.0
2024-05-10 12:30:00,63.45,63.48,63.39,63.41,120937.0,61.3409,61.3699,61.2829,61.3022,120937.0
2024-05-10 12:40:00,63.41,63.5,63.38,63.49,52203.0,61.3022,61.3892,61.2732,61.3796,52203.0
2024-05-10 12:50:00,63.48,63.51,63.45,63.47,63636.0,61.3699,61.3989,61.3409,61.3602,63636.0
2024-05-10 13:00:00,63.48,63.5,63.24,63.37,185913.0,61.3699,61.3892,61.1379,61.2635,185913.0
2024-05-10 13:10:00,63.37,63.38,63.3,63.33,60872.0,61.2635,61.2732,61.1959,61.2249,60872.0
2024-05-10 13:20:00,63.33,63.37,63.29,63.36,88967.0,61.2249,61.2635,61.1862,61.2539,88967.0
2024-05-10 13:30:00,63.36,63.43,63.34,63.43,112300.0,61.2539,61.3216,61.2345,61.3216,112300.0
2024-05-10 13:40:00,63.43,63.53,63.41,63.45,172602.0,61.3216,61.4182,61.3022,61.3409,172602.0
2024-05-10 13:50:00,63.45,63.5,63.4,63.5,108285.0,61.3409,61.3892,61.2926,61.3892,108285.0
2024-05-10 14:00:00,63.5,63.5,63.4,63.45,75103.0,61.3892,61.3892,61.2926,61.3409,75103.0
2024-05-10 14:10:00,63.46,63.5,63.45,63.49,70369.0,61.3506,61.3892,61.3409,61.3796,70369.0
2024-05-10 14:20:00,63.49,63.5,63.43,63.5,74267.0,61.3796,61.3892,61.3216,61.3892,74267.0
2024-05-10 14:30:00,63.5,63.5,63.31,63.36,193542.0,61.3892,61.3892,61.2055,61.2539,193542.0
2024-05-10 14:40:00,63.37,63.45,63.35,63.44,78824.0,61.2635,61.3409,61.2442,61.3312,78824.0
2024-05-10 14:50:00,63.44,63.47,63.39,63.42,133918.0,61.3312,61.3602,61.2829,61.3119,133918.0
2024-05-10 15:00:00,63.43,63.45,63.39,63.42,114811.0,61.3216,61.3409,61.2829,61.3119,114811.0
2024-05-10 15:10:00,63.42,63.49,63.41,63.46,92394.0,61.3119,61.3796,61.3022,61.3506,92394.0
2024-05-10 15:20:00,63.46,63.55,63.43,63.54,188200.0,61.3506,61.4376,61.3216,61.4279,188200.0
2024-05-10 15:30:00,63.54,63.6,63.51,63.57,152557.0,61.4279,61.4859,61.3989,61.4569,152557.0
2024-05-10 15:40:00,63.57,63.61,63.5,63.51,368839.0,61.4569,61.4956,61.3892,61.3989,368839.0
2024-05-10 15:50:00,63.51,63.61,63.48,63.52,668587.0,61.3989,61.4956,61.3699,61.4086,668587.0
2024-05-13 09:30:00,63.62,63.89,63.46,63.49,269886.0,61.5052,61.7663,61.3506,61.3796,269886.0
2024-05-13 09:40:00,63.5,63.73,63.46,63.72,148793.0,61.3892,61.6116,61.3506,61.6019,148793.0
2024-05-13 09:50:00,63.74,63.95,63.71,63.83,314833.0,61.6213,61.8243,61.5922,61.7083,314833.0
2024-05-13 10:00:00,63.84,63.9,63.75,63.83,161970.0,61.7179,61.7759,61.6309,61.7083,161970.0
2024-05-13 10:10:00,63.83,63.83,63.74,63.8,97198.0,61.7083,61.7083,61.6213,61.6793,97198.0
2024-05-13 10:20:00,63.8,63.82,63.7,63.71,120252.0,61.6793,61.6986,61.5826,61.5922,120252.0
2024-05-13 10:30:00,63.71,63.75,63.58,63.6,103706.0,61.5922,61.6309,61.4666,61.4859,103706.0
2024-05-13 10:40:00,63.6,63.65,63.51,63.55,76558.0,61.4859,61.5342,61.3989,61.4376,76558.0
2024-05-13 10:50:00,63.55,63.57,63.41,63.47,89999.0,61.4376,61.4569,61.3022,61.3602,89999.0
2024-05-13 11:00:00,63.48,63.54,63.38,63.53,191705.0,61.3699,61.4279,61.2732,61.4182,191705.0
2024-05-13 11:10:00,63.54,63.67,63.53,63.65,95650.0,61.4279,61.5536,61.4182,61.5342,95650.0
2024-05-13 11:20:00,63.66,63.69,63.61,63.64,63749.0,61.5439,61.5729,61.4956,61.5246,63749.0
2024-05-13 11:30:00,63.63,63.68,63.57,63.63,107086.0,61.5149,61.5632,61.4569,61.5149,107086.0
2024-05-13 11:40:00,63.64,63.65,63.54,63.63,70149.0,61.5246,61.5342,61.4279,61.5149,70149.0
2024-05-13 11:50:00,63.63,63.69,63.61,63.68,46769.0,61.5149,61.5729,61.4956,61.5632,46769.0
2024-05-13 12:00:00,63.67,63.7,63.63,63.64,74008.0,61.5536,61.5826,61.5149,61.5246,74008.0
2024-05-13 12:10:00,63.64,63.66,63.6,63.65,45007.0,61.5246,61.5439,61.4859,61.5342,45007.0
2024-05-13 12:20:00,63.64,63.68,63.61,63.67,52886.0,61.5246,61.5632,61.4956,61.5536,52886.0
2024-05-13 12:30:00,63.66,63.67,63.62,63.63,52264.0,61.5439,61.5536,61.5052,61.5149,52264.0
2024-05-13 12:40:00,63.64,63.66,63.57,63.63,37079.0,61.5246,61.5439,61.4569,61.5149,37079.0
2024-05-13 12:50:00,63.62,63.63,63.59,63.61,39788.0,61.5052,61.5149,61.4762,61.4956,39788.0
2024-05-13 13:00:00,63.61,63.62,63.49,63.49,77051.0,61.4956,61.5052,61.3796,61.3796,77051.0
2024-05-13 13:10:00,63.48,63.48,63.41,63.43,36664.0,61.3699,61.3699,61.3022,61.3216,36664.0
2024-05-13 13:20:00,63.43,63.45,63.42,63.44,64435.0,61.3216,61.3409,61.3119,61.3312,64435.0
2024-05-13 13:30:00,63.43,63.45,63.4,63.44,36927.0,61.3216,61.3409,61.2926,61.3312,36927.0
2024-05-13 13:40:00,63.44,63.5,63.43,63.47,36927.0,61.3312,61.3892,61.3216,61.3602,36927.0
2024-05-13 13:50:00,63.46,63.51,63.46,63.51,30845.0,61.3506,61.3989,61.3506,61.3989,30845.0
2024-05-13 14:00:00,63.5,63.5,63.43,63.47,26563.0,61.3892,61.3892,61.3216,61.3602,26563.0
2024-05-13 14:10:00,63.47,63.49,63.45,63.47,30816.0,61.3602,61.3796,61.3409,61.3602,30816.0
2024-05-13 14:20:00,63.46,63.49,63.45,63.48,26443.0,61.3506,61.3796,61.3409,61.3699,26443.0
2024-05-13 14:30:00,63.49,63.54,63.48,63.53,45966.0,61.3796,61.4279,61.3699,61.4182,45966.0
2024-05-13 14:40:00,63.53,63.59,63.52,63.55,46394.0,61.4182,61.4762,61.4086,61.4376,46394.0
2024-05-13 14:50:00,63.55,63.56,63.5,63.52,43448.0,61.4376,61.4472,61.3892,61.4086,43448.0
2024-05-13 15:00:00,63.53,63.55,63.49,63.49,33639.0,61.4182,61.4376,61.3796,61.3796,33639.0
2024-05-13 15:10:00,63.49,63.56,63.47,63.54,62891.0,61.3796,61.4472,61.3602,61.4279,62891.0
2024-05-13 15:20:00,63.54,63.57,63.44,63.45,70465.0,61.4279,61.4569,61.3312,61.3409,70465.0
2024-05-13 15:30:00,63.46,63.58,63.44,63.55,54486.0,61.3506,61.4666,61.3312,61.4376,54486.0
2024-05-13 15:40:00,63.56,63.59,63.41,63.45,190661.0,61.4472,61.4762,61.3022,61.3409,190661.0
2024-05-13 15:50:00,63.46,63.5,63.37,63.4,488795.0,61.3506,61.3892,61.2635,61.2926,488795.0
2024-05-14 09:30:00,63.51,63.6,63.23,63.31,246536.0,61.3989,61.4859,61.1282,61.2055,246536.0
2024-05-14 09:40:00,63.33,63.69,63.29,63.67,218504.0,61.2249,61.5729,61.1862,61.5536,218504.0
2024-05-14 09:50:00,63.68,63.77,63.59,63.76,150708.0,61.5632,61.6503,61.4762,61.6406,150708.0
2024-05-14 10:00:00,63.75,63.9,63.74,63.88,129574.0,61.6309,61.7759,61.6213,61.7566,129574.0
2024-05-14 10:10:00,63.88,63.91,63.71,63.71,218731.0,61.7566,61.7856,61.5922,61.5922,218731.0
2024-05-14 10:20:00,63.72,63.8,63.65,63.69,150071.0,61.6019,61.6793,61.5342,61.5729,150071.0
2024-05-14 10:30:00,63.69,63.69,63.47,63.54,219133.0,61.5729,61.5729,61.3602,61.4279,219133.0
2024-05-14 10:40:00,63.54,63.67,63.48,63.65,121305.0,61.4279,61.5536,61.3699,61.5342,121305.0
2024-05-14 10:50:00,63.66,63.76,63.64,63.75,81430.0,61.5439,61.6406,61.5246,61.6309,81430.0
2024-05-14 11:00:00,63.75,63.88,63.73,63.84,111444.0,61.6309,61.7566,61.6116,61.7179,111444.0
2024-05-14 11:10:00,63.85,63.9,63.81,63.83,134852.0,61.7276,61.7759,61.6889,61.7083,134852.0
2024-05-14 11:20:00,63.83,63.87,63.79,63.8,102555.0,61.7083,61.7469,61.6696,61.6793,102555.0
2024-05-14 11:30:00,63.8,63.87,63.75,63.86,89304.0,61.6793,61.7469,61.6309,61.7373,89304.0
2024-05-14 11:40:00,63.86,63.97,63.84,63.95,145360.0,61.7373,61.8436,61.7179,61.8243,145360.0
2024-05-14 11:50:00,63.94,63.97,63.89,63.9,84905.0,61.8146,61.8436,61.7663,61.7759,84905.0
2024-05-14 12:00:00,63.9,63.91,63.85,63.87,47370.0,61.7759,61.7856,61.7276,61.7469,47370.0
2024-05-14 12:10:00,63.87,63.9,63.83,63.86,48690.0,61.7469,61.7759,61.7083,61.7373,48690.0
2024-05-14 12:20:00,63.87,63.91,63.82,63.85,115774.0,61.7469,61.7856,61.6986,61.7276,115774.0
2024-05-14 12:30:00,63.85,63.93,63.83,63.87,51308.0,61.7276,61.8049,61.7083,61.7469,51308.0
2024-05-14 12:40:00,63.87,63.91,63.84,63.89,62535.0,61.7469,61.7856,61.7179,61.7663,62535.0
2024-05-14 12:50:00,63.89,63.9,63.8,63.83,86217.0,61.7663,61.7759,61.6793,61.7083,86217.0
2024-05-14 13:00:00,63.83,63.83,63.68,63.69,124371.0,61.7083,61.7083,61.5632,61.5729,124371.0
2024-05-14 13:10:00,63.7,63.73,63.63,63.66,70639.0,61.5826,61.6116,61.5149,61.5439,70639.0
2024-05-14 13:20:00,63.66,63.66,63.58,63.63,96911.0,61.5439,61.5439,61.4666,61.5149,96911.0
2024-05-14 13:30:00,63.63,63.66,63.58,63.58,101660.0,61.5149,61.5439,61.4666,61.4666,101660.0
2024-05-14 13:40:00,63.59,63.66,63.51,63.66,169795.0,61.4762,61.5439,61.3989,61.5439,169795.0
2024-05-14 13:50:00,63.66,63.68,63.54,63.55,77469.0,61.5439,61.5632,61.4279,61.4376,77469.0
2024-05-14 14:00:00,63.55,63.59,63.51,63.58,75769.0,61.4376,61.4762,61.3989,61.4666,75769.0
2024-05-14 14:10:00,63.58,63.67,63.58,63.6,75315.0,61.4666,61.5536,61.4666,61.4859,75315.0
2024-05-14 14:20:00,63.6,63.66,63.6,63.65,63179.0,61.4859,61.5439,61.4859,61.5342,63179.0
2024-05-14 14:30:00,63.65,63.78,63.63,63.77,72325.0,61.5342,61.6599,61.5149,61.6503,72325.0
2024-05-14 14:40:00,63.78,63.83,63.74,63.78,93166.0,61.6599,61.7083,61.6213,61.6599,93166.0
2024-05-14 14:50:00,63.78,63.78,63.72,63.76,56308.0,61.6599,61.6599,61.6019,61.6406,56308.0
2024-05-14 15:00:00,63.77,63.78,63.64,63.65,115108.0,61.6503,61.6599,61.5246,61.5342,115108.0
2024-05-14 15:10:00,63.64,63.67,63.6,63.65,124524.0,61.5246,61.5536,61.4859,61.5342,124524.0
2024-05-14 15:20:00,63.65,63.65,63.5,63.54,188111.0,61.5342,61.5342,61.3892,61.4279,188111.0
2024-05-14 15:30:00,63.53,63.58,63.47,63.49,145320.0,61.4182,61.4666,61.3602,61.3796,145320.0
2024-05-14 15:40:00,63.5,63.6,63.48,63.57,171726.0,61.3892,61.4859,61.3699,61.4569,171726.0
2024-05-14 15:50:00,63.57,63.68,63.54,63.58,666010.0,61.4569,61.5632,61.4279,61.4666,666010.0
2024-05-15 09:30:00,63.63,64.39,63.63,64.28,799923.0,61.5149,62.2496,61.5149,62.1433,799923.0
2024-05-15 09:40:00,64.28,64.3,64.11,64.13,385725.0,62.1433,62.1626,61.979,61.9983,385725.0
2024-05-15 09:50:00,64.12,64.13,63.91,64.08,252067.0,61.9886,61.9983,61.7856,61.9499,252067.0
2024-05-15 10:00:00,64.07,64.12,63.86,63.89,146167.0,61.9403,61.9886,61.7373,61.7663,146167.0
2024-05-15 10:10:00,63.89,63.9,63.6,63.83,352143.0,61.7663,61.7759,61.4859,61.7083,352143.0
2024-05-15 10:20:00,63.83,63.94,63.82,63.86,135004.0,61.7083,61.8146,61.6986,61.7373,135004.0
2024-05-15 10:30:00,63.86,63.97,63.82,63.95,177979.0,61.7373,61.8436,61.6986,61.8243,177979.0
2024-05-15 10:40:00,63.95,64.04,63.93,63.97,120829.0,61.8243,61.9113,61.8049,61.8436,120829.0
2024-05-15 10:50:00,63.97,64.0,63.93,64.0,94731.0,61.8436,61.8726,61.8049,61.8726,94731.0
2024-05-15 11:00:00,64.0,64.01,63.9,63.94,119289.0,61.8726,61.8823,61.7759,61.8146,119289.0
2024-05-15 11:10:00,63.93,63.94,63.81,63.87,101030.0,61.8049,61.8146,61.6889,61.7469,101030.0
2024-05-15 11:20:00,63.87,63.92,63.82,63.92,108539.0,61.7469,61.7953,61.6986,61.7953,108539.0
2024-05-15 11:30:00,63.92,63.95,63.84,63.88,79372.0,61.7953,61.8243,61.7179,61.7566,79372.0
2024-05-15 11:40:00,63.88,63.93,63.86,63.87,77292.0,61.7566,61.8049,61.7373,61.7469,77292.0
2024-05-15 11:50:00,63.86,63.87,63.73,63.75,82767.0,61.7373,61.7469,61.6116,61.6309,82767.0
2024-05-15 12:00:00,63.75,63.8,63.73,63.76,75624.0,61.6309,61.6793,61.6116,61.6406,75624.0
2024-05-15 12:10:00,63.77,63.78,63.69,63.71,119711.0,61.6503,61.6599,61.5729,61.5922,119711.0
2024-05-15 12:20:00,63.71,63.78,63.67,63.78,79756.0,61.5922,61.6599,61.5536,61.6599,79756.0
2024-05-15 12:30:00,63.78,63.84,63.74,63.83,48618.0,61.6599,61.7179,61.6213,61.7083,48618.0
2024-05-15 12:40:00,63.84,63.91,63.83,63.86,61505.0,61.7179,61.7856,61.7083,61.7373,61505.0
2024-05-15 12:50:00,63.87,63.91,63.83,63.89,36411.0,61.7469,61.7856,61.7083,61.7663,36411.0
2024-05-15 13:00:00,63.89,63.91,63.82,63.83,60934.0,61.7663,61.7856,61.6986,61.7083,60934.0
2024-05-15 13:10:00,63.83,63.86,63.81,63.86,65748.0,61.7083,61.7373,61.6889,61.7373,65748.0
2024-05-15 13:20:00,63.86,63.89,63.78,63.81,89876.0,61.7373,61.7663,61.6599,61.6889,89876.0
2024-05-15 13:30:00,63.81,63.85,63.78,63.79,77270.0,61.6889,61.7276,61.6599,61.6696,77270.0
2024-05-15 13:40:00,63.79,63.8,63.66,63.7,114465.0,61.6696,61.6793,61.5439,61.5826,114465.0
2024-05-15 13:50:00,63.71,63.78,63.7,63.76,73463.0,61.5922,61.6599,61.5826,61.6406,73463.0
2024-05-15 14:00:00,63.76,63.81,63.72,63.78,85416.0,61.6406,61.6889,61.6019,61.6599,85416.0
2024-05-15 14:10:00,63.78,63.85,63.76,63.82,124050.0,61.6599,61.7276,61.6406,61.6986,124050.0
2024-05-15 14:20:00,63.81,63.86,63.75,63.84,73901.0,61.6889,61.7373,61.6309,61.7179,73901.0
2024-05-15 14:30:00,63.83,63.86,63.8,63.83,64757.0,61.7083,61.7373,61.6793,61.7083,64757.0
2024-05-15 14:40:00,63.82,63.89,63.77,63.88,139326.0,61.6986,61.7663,61.6503,61.7566,139326.0
2024-05-15 14:50:00,63.88,63.93,63.86,63.92,90469.0,61.7566,61.8049,61.7373,61.7953,90469.0
2024-05-15 15:00:00,63.91,63.92,63.83,63.86,157653.0,61.7856,61.7953,61.7083,61.7373,157653.0
2024-05-15 15:10:00,63.86,63.93,63.83,63.91,111948.0,61.7373,61.8049,61.7083,61.7856,111948.0
2024-05-15 15:20:00,63.91,63.99,63.9,63.97,118731.0,61.7856,61.8629,61.7759,61.8436,118731.0
2024-05-15 15:30:00,63.97,64.07,63.94,64.05,192458.0,61.8436,61.9403,61.8146,61.9209,192458.0
2024-05-15 15:40:00,64.05,64.14,64.03,64.13,404084.0,61.9209,62.008,61.9016,61.9983,404084.0
2024-05-15 15:50:00,64.12,64.27,64.06,64.23,1069411.0,61.9886,62.1336,61.9306,62.095,1069411.0
2024-05-16 09:30:00,64.1,64.36,63.86,63.87,358883.0,61.9693,62.2206,61.7373,61.7469,358883.0
2024-05-16 09:40:00,63.86,63.96,63.78,63.82,239115.0,61.7373,61.8339,61.6599,61.6986,239115.0
2024-05-16 09:50:00,63.82,63.83,63.42,63.54,282891.0,61.6986,61.7083,61.3119,61.4279,282891.0
2024-05-16 10:00:00,63.55,63.67,63.54,63.57,220566.0,61.4376,61.5536,61.4279,61.4569,220566.0
2024-05-16 10:10:00,63.58,63.66,63.47,63.58,306685.0,61.4666,61.5439,61.3602,61.4666,306685.0
2024-05-16 10:20:00,63.57,63.86,63.54,63.8,213057.0,61.4569,61.7373,61.4279,61.6793,213057.0
2024-05-16 10:30:00,63.78,63.89,63.75,63.87,171555.0,61.6599,61.7663,61.6309,61.7469,171555.0
2024-05-16 10:40:00,63.88,64.02,63.83,64.0,177924.0,61.7566,61.8919,61.7083,61.8726,177924.0
2024-05-16 10:50:00,63.99,64.17,63.99,64.16,133001.0,61.8629,62.037,61.8629,62.0273,133001.0
2024-05-16 11:00:00,64.16,64.21,64.06,64.12,244261.0,62.0273,62.0756,61.9306,61.9886,244261.0
2024-05-16 11:10:00,64.11,64.19,64.05,64.15,135336.0,61.979,62.0563,61.9209,62.0176,135336.0
2024-05-16 11:20:00,64.14,64.35,64.13,64.31,225250.0,62.008,62.211,61.9983,62.1723,225250.0
2024-05-16 11:30:00,64.32,64.38,64.3,64.33,162690.0,62.182,62.24,62.1626,62.1916,162690.0
2024-05-16 11:40:00,64.33,64.4,64.31,64.38,98838.0,62.1916,62.2593,62.1723,62.24,98838.0
2024-05-16 11:50:00,64.39,64.47,64.38,64.44,101246.0,62.2496,62.327,62.24,62.298,101246.0
2024-05-16 12:00:00,64.44,64.45,64.31,64.34,148023.0,62.298,62.3076,62.1723,62.2013,148023.0
2024-05-16 12:10:00,64.34,64.35,64.27,64.28,56527.0,62.2013,62.211,62.1336,62.1433,56527.0
2024-05-16 12:20:00,64.28,64.29,64.22,64.23,57985.0,62.1433,62.153,62.0853,62.095,57985.0
2024-05-16 12:30:00,64.23,64.31,64.2,64.28,64386.0,62.095,62.1723,62.066,62.1433,64386.0
2024-05-16 12:40:00,64.28,64.31,64.21,64.29,111876.0,62.1433,62.1723,62.0756,62.153,111876.0
2024-05-16 12:50:00,64.29,64.33,64.23,64.3,81296.0,62.153,62.1916,62.095,62.1626,81296.0
2024-05-16 13:00:00,64.3,64.33,64.26,64.31,81326.0,62.1626,62.1916,62.124,62.1723,81326.0
2024-05-16 13:10:00,64.31,64.38,64.29,64.32,68436.0,62.1723,62.24,62.153,62.182,68436.0
2024-05-16 13:20:00,64.32,64.35,64.17,64.25,108464.0,62.182,62.211,62.037,62.1143,108464.0
2024-05-16 13:30:00,64.26,64.29,64.1,64.14,117533.0,62.124,62.153,61.9693,62.008,117533.0
2024-05-16 13:40:00,64.14,64.17,64.03,64.06,97157.0,62.008,62.037,61.9016,61.9306,97157.0
2024-05-16 13:50:00,64.06,64.33,64.04,64.24,223400.0,61.9306,62.1916,61.9113,62.1046,223400.0
2024-05-16 14:00:00,64.25,64.27,64.17,64.19,90301.0,62.1143,62.1336,62.037,62.0563,90301.0
2024-05-16 14:10:00,64.19,64.21,64.1,64.14,72202.0,62.0563,62.0756,61.9693,62.008,72202.0
2024-05-16 14:20:00,64.14,64.21,64.13,64.17,114994.0,62.008,62.0756,61.9983,62.037,114994.0
2024-05-16 14:30:00,64.17,64.25,64.17,64.23,65480.0,62.037,62.1143,62.037,62.095,65480.0
2024-05-16 14:40:00,64.23,64.31,64.22,64.27,89158.0,62.095,62.1723,62.0853,62.1336,89158.0
2024-05-16 14:50:00,64.28,64.33,64.24,64.33,96393.0,62.1433,62.1916,62.1046,62.1916,96393.0
2024-05-16 15:00:00,64.33,64.41,64.29,64.41,122426.0,62.1916,62.269,62.153,62.269,122426.0
2024-05-16 15:10:00,64.41,64.42,64.35,64.42,136258.0,62.269,62.2786,62.211,62.2786,136258.0
2024-05-16 15:20:00,64.42,64.43,64.35,64.39,104811.0,62.2786,62.2883,62.211,62.2496,104811.0
2024-05-16 15:30:00,64.39,64.39,64.27,64.31,148290.0,62.2496,62.2496,62.1336,62.1723,148290.0
2024-05-16 15:40:00,64.31,64.34,64.23,64.27,235108.0,62.1723,62.2013,62.095,62.1336,235108.0
2024-05-16 15:50:00,64.27,64.42,64.11,64.15,903457.0,62.1336,62.2786,61.979,62.0176,903457.0
2024-05-17 09:30:00,64.38,64.46,64.11,64.27,372773.0,62.24,62.3173,61.979,62.1336,372773.0
2024-05-17 09:40:00,64.28,64.38,64.17,64.36,162207.0,62.1433,62.24,62.037,62.2206,162207.0
2024-05-17 09:50:00,64.35,64.47,64.31,64.39,151529.0,62.211,62.327,62.1723,62.2496,151529.0
2024-05-17 10:00:00,64.38,64.53,64.38,64.51,210982.0,62.24,62.385,62.24,62.3657,210982.0
2024-05-17 10:10:00,64.51,64.55,64.42,64.47,95512.0,62.3657,62.4043,62.2786,62.327,95512.0
2024-05-17 10:20:00,64.48,64.49,64.4,64.49,166324.0,62.3367,62.3463,62.2593,62.3463,166324.0
2024-05-17 10:30:00,64.48,64.48,64.25,64.26,123983.0,62.3367,62.3367,62.1143,62.124,123983.0
2024-05-17 10:40:00,64.26,64.26,64.13,64.14,85245.0,62.124,62.124,61.9983,62.008,85245.0
2024-05-17 10:50:00,64.14,64.21,64.1,64.13,110901.0,62.008,62.0756,61.9693,61.9983,110901.0
2024-05-17 11:00:00,64.14,64.18,64.0,64.13,121106.0,62.008,62.0466,61.8726,61.9983,121106.0
2024-05-17 11:10:00,64.14,64.19,64.13,64.17,74439.0,62.008,62.0563,61.9983,62.037,74439.0
2024-05-17 11:20:00,64.16,64.25,64.14,64.16,126508.0,62.0273,62.1143,62.008,62.0273,126508.0
2024-05-17 11:30:00,64.16,64.29,64.15,64.22,113036.0,62.0273,62.153,62.0176,62.0853,113036.0
2024-05-17 11:40:00,64.21,64.32,64.21,64.3,59339.0,62.0756,62.182,62.0756,62.1626,59339.0
2024-05-17 11:50:00,64.29,64.4,64.29,64.36,59897.0,62.153,62.2593,62.153,62.2206,59897.0
2024-05-17 12:00:00,64.36,64.4,64.28,64.3,59442.0,62.2206,62.2593,62.1433,62.1626,59442.0
2024-05-17 12:10:00,64.3,64.37,64.22,64.28,106273.0,62.1626,62.2303,62.0853,62.1433,106273.0
2024-05-17 12:20:00,64.28,64.3,64.22,64.27,78111.0,62.1433,62.1626,62.0853,62.1336,78111.0
2024-05-17 12:30:00,64.27,64.32,64.25,64.27,54970.0,62.1336,62.182,62.1143,62.1336,54970.0
2024-05-17 12:40:00,64.27,64.29,64.21,64.28,51030.0,62.1336,62.153,62.0756,62.1433,51030.0
2024-05-17 12:50:00,64.29,64.33,64.26,64.33,33499.0,62.153,62.1916,62.124,62.1916,33499.0
2024-05-17 13:00:00,64.33,64.34,64.27,64.31,56439.0,62.1916,62.2013,62.1336,62.1723,56439.0
2024-05-17 13:10:00,64.31,64.34,64.29,64.31,36003.0,62.1723,62.2013,62.153,62.1723,36003.0
2024-05-17 13:20:00,64.31,64.35,64.3,64.34,44250.0,62.1723,62.211,62.1626,62.2013,44250.0
2024-05-17 13:30:00,64.34,64.35,64.28,64.33,36670.0,62.2013,62.211,62.1433,62.1916,36670.0
2024-05-17 13:40:00,64.35,64.38,64.28,64.28,61698.0,62.211,62.24,62.1433,62.1433,61698.0
2024-05-17 13:50:00,64.29,64.31,64.22,64.25,81468.0,62.153,62.1723,62.0853,62.1143,81468.0
2024-05-17 14:00:00,64.26,64.26,64.15,64.16,105325.0,62.124,62.124,62.0176,62.0273,105325.0
2024-05-17 14:10:00,64.17,64.19,64.09,64.1,105999.0,62.037,62.0563,61.9596,61.9693,105999.0
2024-05-17 14:20:00,64.11,64.12,64.04,64.09,98417.0,61.979,61.9886,61.9113,61.9596,98417.0
2024-05-17 14:30:00,64.09,64.12,64.03,64.06,81471.0,61.9596,61.9886,61.9016,61.9306,81471.0
2024-05-17 14:40:00,64.06,64.08,64.03,64.06,56135.0,61.9306,61.9499,61.9016,61.9306,56135.0
2024-05-17 14:50:00,64.06,64.13,64.04,64.09,56830.0,61.9306,61.9983,61.9113,61.9596,56830.0
2024-05-17 15:00:00,64.09,64.09,64.05,64.07,44456.0,61.9596,61.9596,61.9209,61.9403,44456.0
2024-05-17 15:10:00,64.06,64.07,63.98,64.04,122810.0,61.9306,61.9403,61.8533,61.9113,122810.0
2024-05-17 15:20:00,64.05,64.05,63.95,64.02,110984.0,61.9209,61.9209,61.8243,61.8919,110984.0
2024-05-17 15:30:00,64.02,64.03,63.97,64.0,117665.0,61.8919,61.9016,61.8436,61.8726,117665.0
2024-05-17 15:40:00,64.0,64.01,63.9,63.95,229868.0,61.8726,61.8823,61.7759,61.8243,229868.0
2024-05-17 15:50:00,63.95,64.1,63.93,64.07,919086.0,61.8243,61.9693,61.8049,61.9403,919086.0
2024-05-20 09:30:00,64.07,64.25,63.88,63.93,324589.0,61.9403,62.1143,61.7566,61.8049,324589.0
2024-05-20 09:40:00,63.93,64.19,63.92,64.19,231006.0,61.8049,62.0563,61.7953,62.0563,231006.0
2024-05-20 09:50:00,64.19,64.2,63.97,64.01,245987.0,62.0563,62.066,61.8436,61.8823,245987.0
2024-05-20 10:00:00,64.01,64.11,63.93,64.08,117373.0,61.8823,61.979,61.8049,61.9499,117373.0
2024-05-20 10:10:00,64.07,64.12,64.06,64.1,94092.0,61.9403,61.9886,61.9306,61.9693,94092.0
2024-05-20 10:20:00,64.09,64.18,64.0,64.11,159142.0,61.9596,62.0466,61.8726,61.979,159142.0
2024-05-20 10:30:00,64.1,64.12,64.03,64.07,114661.0,61.9693,61.9886,61.9016,61.9403,114661.0
2024-05-20 10:40:00,64.08,64.15,64.06,64.13,50592.0,61.9499,62.0176,61.9306,61.9983,50592.0
2024-05-20 10:50:00,64.13,64.18,64.06,64.09,53985.0,61.9983,62.0466,61.9306,61.9596,53985.0
2024-05-20 11:00:00,64.09,64.09,63.99,64.01,95168.0,61.9596,61.9596,61.8629,61.8823,95168.0
2024-05-20 11:10:00,64.02,64.16,64.01,64.14,110005.0,61.8919,62.0273,61.8823,62.008,110005.0
2024-05-20 11:20:00,64.14,64.21,64.08,64.11,148422.0,62.008,62.0756,61.9499,61.979,148422.0
2024-05-20 11:30:00,64.11,64.11,64.04,64.09,77436.0,61.979,61.979,61.9113,61.9596,77436.0
2024-05-20 11:40:00,64.09,64.11,63.89,63.9,94124.0,61.9596,61.979,61.7663,61.7759,94124.0
2024-05-20 11:50:00,63.9,64.05,63.88,64.01,129238.0,61.7759,61.9209,61.7566,61.8823,129238.0
2024-05-20 12:00:00,63.99,64.02,63.95,63.95,54960.0,61.8629,61.8919,61.8243,61.8243,54960.0
2024-05-20 12:10:00,63.95,63.97,63.84,63.85,127403.0,61.8243,61.8436,61.7179,61.7276,127403.0
2024-05-20 12:20:00,63.84,63.89,63.77,63.89,124524.0,61.7179,61.7663,61.6503,61.7663,124524.0
2024-05-20 12:30:00,63.88,63.9,63.79,63.79,86044.0,61.7566,61.7759,61.6696,61.6696,86044.0
2024-05-20 12:40:00,63.79,63.8,63.61,63.65,214354.0,61.6696,61.6793,61.4956,61.5342,214354.0
2024-05-20 12:50:00,63.65,63.67,63.5,63.52,147488.0,61.5342,61.5536,61.3892,61.4086,147488.0
2024-05-20 13:00:00,63.52,63.52,63.38,63.4,153231.0,61.4086,61.4086,61.2732,61.2926,153231.0
2024-05-20 13:10:00,63.4,63.43,63.27,63.29,124122.0,61.2926,61.3216,61.1669,61.1862,124122.0
2024-05-20 13:20:00,63.28,63.29,63.17,63.28,162884.0,61.1765,61.1862,61.0702,61.1765,162884.0
2024-05-20 13:30:00,63.29,63.41,63.24,63.34,163646.0,61.1862,61.3022,61.1379,61.2345,163646.0
2024-05-20 13:40:00,63.35,63.46,63.31,63.37,188980.0,61.2442,61.3506,61.2055,61.2635,188980.0
2024-05-20 13:50:00,63.37,63.46,63.37,63.43,100183.0,61.2635,61.3506,61.2635,61.3216,100183.0
2024-05-20 14:00:00,63.43,63.44,63.19,63.22,124005.0,61.3216,61.3312,61.0895,61.1185,124005.0
2024-05-20 14:10:00,63.22,63.24,63.05,63.05,138260.0,61.1185,61.1379,60.9542,60.9542,138260.0
2024-05-20 14:20:00,63.06,63.12,63.0,63.1,150667.0,60.9639,61.0219,60.9058,61.0025,150667.0
2024-05-20 14:30:00,63.1,63.2,62.97,63.17,152182.0,61.0025,61.0992,60.8768,61.0702,152182.0
2024-05-20 14:40:00,63.18,63.2,63.1,63.13,54943.0,61.0799,61.0992,61.0025,61.0315,54943.0
2024-05-20 14:50:00,63.13,63.13,63.0,63.08,83466.0,61.0315,61.0315,60.9058,60.9832,83466.0
2024-05-20 15:00:00,63.07,63.1,63.01,63.09,76873.0,60.9735,61.0025,60.9155,60.9929,76873.0
2024-05-20 15:10:00,63.1,63.12,62.97,62.99,89736.0,61.0025,61.0219,60.8768,60.8962,89736.0
2024-05-20 15:20:00,62.99,63.06,62.92,63.05,413255.0,60.8962,60.9639,60.8285,60.9542,413255.0
2024-05-20 15:30:00,63.04,63.25,63.03,63.25,633998.0,60.9445,61.1475,60.9349,61.1475,633998.0
2024-05-20 15:40:00,63.24,63.28,63.12,63.14,292124.0,61.1379,61.1765,61.0219,61.0412,292124.0
2024-05-20 15:50:00,63.13,63.18,63.06,63.18,777841.0,61.0315,61.0799,60.9639,61.0799,777841.0
2024-05-21 09:30:00,63.26,63.83,63.2,63.59,343144.0,61.1572,61.7083,61.0992,61.4762,343144.0
2024-05-21 09:40:00,63.58,63.77,63.54,63.75,164059.0,61.4666,61.6503,61.4279,61.6309,164059.0
2024-05-21 09:50:00,63.75,63.82,63.59,63.67,151800.0,61.6309,61.6986,61.4762,61.5536,151800.0
2024-05-21 10:00:00,63.68,63.82,63.58,63.82,129619.0,61.5632,61.6986,61.4666,61.6986,129619.0
2024-05-21 10:10:00,63.82,63.92,63.79,63.92,158261.0,61.6986,61.7953,61.6696,61.7953,158261.0
2024-05-21 10:20:00,63.92,63.93,63.83,63.92,83601.0,61.7953,61.8049,61.7083,61.7953,83601.0
2024-05-21 10:30:00,63.92,64.06,63.91,64.04,204252.0,61.7953,61.9306,61.7856,61.9113,204252.0
2024-05-21 10:40:00,64.05,64.15,64.03,64.09,149269.0,61.9209,62.0176,61.9016,61.9596,149269.0
2024-05-21 10:50:00,64.09,64.12,64.03,64.04,102798.0,61.9596,61.9886,61.9016,61.9113,102798.0
2024-05-21 11:00:00,64.03,64.04,63.92,63.93,128346.0,61.9016,61.9113,61.7953,61.8049,128346.0
2024-05-21 11:10:00,63.93,64.15,63.91,64.13,119646.0,61.8049,62.0176,61.7856,61.9983,119646.0
2024-05-21 11:20:00,64.13,64.18,64.1,64.16,179463.0,61.9983,62.0466,61.9693,62.0273,179463.0
2024-05-21 11:30:00,64.16,64.2,64.08,64.09,221161.0,62.0273,62.066,61.9499,61.9596,221161.0
2024-05-21 11:40:00,64.09,64.13,64.0,64.0,110056.0,61.9596,61.9983,61.8726,61.8726,110056.0
2024-05-21 11:50:00,64.01,64.05,63.97,64.02,93392.0,61.8823,61.9209,61.8436,61.8919,93392.0
2024-05-21 12:00:00,64.03,64.03,63.93,64.0,55678.0,61.9016,61.9016,61.8049,61.8726,55678.0
2024-05-21 12:10:00,63.99,64.09,63.98,64.07,66826.0,61.8629,61.9596,61.8533,61.9403,66826.0
2024-05-21 12:20:00,64.07,64.1,64.04,64.06,55437.0,61.9403,61.9693,61.9113,61.9306,55437.0
2024-05-21 12:30:00,64.06,64.08,63.98,64.0,34685.0,61.9306,61.9499,61.8533,61.8726,34685.0
2024-05-21 12:40:00,63.98,64.02,63.95,64.01,70914.0,61.8533,61.8919,61.8243,61.8823,70914.0
2024-05-21 12:50:00,64.01,64.06,63.99,64.03,54716.0,61.8823,61.9306,61.8629,61.9016,54716.0
2024-05-21 13:00:00,64.03,64.06,63.99,64.0,118937.0,61.9016,61.9306,61.8629,61.8726,118937.0
2024-05-21 13:10:00,64.0,64.07,63.97,64.06,109658.0,61.8726,61.9403,61.8436,61.9306,109658.0
2024-05-21 13:20:00,64.05,64.08,64.0,64.05,74380.0,61.9209,61.9499,61.8726,61.9209,74380.0
2024-05-21 13:30:00,64.05,64.2,64.04,64.19,147235.0,61.9209,62.066,61.9113,62.0563,147235.0
2024-05-21 13:40:00,64.19,64.28,64.11,64.17,197106.0,62.0563,62.1433,61.979,62.037,197106.0
2024-05-21 13:50:00,64.17,64.27,64.15,64.23,106377.0,62.037,62.1336,62.0176,62.095,106377.0
2024-05-21 14:00:00,64.23,64.24,64.06,64.14,118149.0,62.095,62.1046,61.9306,62.008,118149.0
2024-05-21 14:10:00,64.14,64.15,64.09,64.11,55795.0,62.008,62.0176,61.9596,61.979,55795.0
2024-05-21 14:20:00,64.1,64.19,64.08,64.18,76010.0,61.9693,62.0563,61.9499,62.0466,76010.0
2024-05-21 14:30:00,64.18,64.23,64.16,64.19,67374.0,62.0466,62.095,62.0273,62.0563,67374.0
2024-05-21 14:40:00,64.19,64.19,64.15,64.19,256385.0,62.0563,62.0563,62.0176,62.0563,256385.0
2024-05-21 14:50:00,64.19,64.3,64.14,64.23,483333.0,62.0563,62.1626,62.008,62.095,483333.0
2024-05-21 15:00:00,64.24,64.28,64.22,64.28,252582.0,62.1046,62.1433,62.0853,62.1433,252582.0
2024-05-21 15:10:00,64.27,64.46,64.27,64.45,249185.0,62.1336,62.3173,62.1336,62.3076,249185.0
2024-05-21 15:20:00,64.45,64.46,64.39,64.44,148315.0,62.3076,62.3173,62.2496,62.298,148315.0
2024-05-21 15:30:00,64.44,64.63,64.43,64.6,390022.0,62.298,62.4817,62.2883,62.4527,390022.0
2024-05-21 15:40:00,64.6,64.62,64.48,64.62,339344.0,62.4527,62.472,62.3367,62.472,339344.0
2024-05-21 15:50:00,64.62,64.88,64.59,64.74,1371846.0,62.472,62.7234,62.443,62.588,1371846.0
2024-05-22 09:30:00,64.29,64.93,64.29,64.85,406178.0,62.153,62.7717,62.153,62.6944,406178.0
2024-05-22 09:40:00,64.85,64.93,64.79,64.86,177098.0,62.6944,62.7717,62.6363,62.704,177098.0
2024-05-22 09:50:00,64.86,64.98,64.79,64.86,255302.0,62.704,62.82,62.6363,62.704,255302.0
2024-05-22 10:00:00,64.86,64.87,64.72,64.74,210817.0,62.704,62.7137,62.5687,62.588,210817.0
2024-05-22 10:10:00,64.75,64.76,64.41,64.44,186718.0,62.5977,62.6073,62.269,62.298,186718.0
2024-05-22 10:20:00,64.45,64.5,64.4,64.48,106122.0,62.3076,62.356,62.2593,62.3367,106122.0
2024-05-22 10:30:00,64.48,64.5,64.4,64.41,99774.0,62.3367,62.356,62.2593,62.269,99774.0
2024-05-22 10:40:00,64.41,64.44,64.28,64.29,120256.0,62.269,62.298,62.1433,62.153,120256.0
2024-05-22 10:50:00,64.29,64.32,64.15,64.28,143595.0,62.153,62.182,62.0176,62.1433,143595.0
2024-05-22 11:00:00,64.26,64.3,64.15,64.19,108765.0,62.124,62.1626,62.0176,62.0563,108765.0
2024-05-22 11:10:00,64.19,64.26,64.13,64.25,89409.0,62.0563,62.124,61.9983,62.1143,89409.0
2024-05-22 11:20:00,64.25,64.35,64.23,64.25,140632.0,62.1143,62.211,62.095,62.1143,140632.0
2024-05-22 11:30:00,64.25,64.27,64.18,64.22,108027.0,62.1143,62.1336,62.0466,62.0853,108027.0
2024-05-22 11:40:00,64.23,64.29,64.2,64.26,63779.0,62.095,62.153,62.066,62.124,63779.0
2024-05-22 11:50:00,64.26,64.26,64.15,64.23,126297.0,62.124,62.124,62.0176,62.095,126297.0
2024-05-22 12:00:00,64.23,64.32,64.23,64.3,75360.0,62.095,62.182,62.095,62.1626,75360.0
2024-05-22 12:10:00,64.3,64.31,64.26,64.28,53094.0,62.1626,62.1723,62.124,62.1433,53094.0
2024-05-22 12:20:00,64.28,64.28,64.23,64.25,54098.0,62.1433,62.1433,62.095,62.1143,54098.0
2024-05-22 12:30:00,64.25,64.33,64.24,64.3,67640.0,62.1143,62.1916,62.1046,62.1626,67640.0
2024-05-22 12:40:00,64.3,64.32,64.26,64.3,39557.0,62.1626,62.182,62.124,62.1626,39557.0
2024-05-22 12:50:00,64.3,64.41,64.28,64.34,84712.0,62.1626,62.269,62.1433,62.2013,84712.0
2024-05-22 13:00:00,64.35,64.38,64.31,64.35,47448.0,62.211,62.24,62.1723,62.211,47448.0
2024-05-22 13:10:00,64.34,64.4,64.34,64.39,60947.0,62.2013,62.2593,62.2013,62.2496,60947.0
2024-05-22 13:20:00,64.39,64.42,64.27,64.28,59311.0,62.2496,62.2786,62.1336,62.1433,59311.0
2024-05-22 13:30:00,64.28,64.36,64.16,64.23,100429.0,62.1433,62.2206,62.0273,62.095,100429.0
2024-05-22 13:40:00,64.22,64.27,64.19,64.26,61622.0,62.0853,62.1336,62.0563,62.124,61622.0
2024-05-22 13:50:00,64.26,64.33,64.25,64.3,101933.0,62.124,62.1916,62.1143,62.1626,101933.0
2024-05-22 14:00:00,64.29,64.31,64.08,64.23,122893.0,62.153,62.1723,61.9499,62.095,122893.0
2024-05-22 14:10:00,64.23,64.26,64.12,64.15,77237.0,62.095,62.124,61.9886,62.0176,77237.0
2024-05-22 14:20:00,64.14,64.16,63.84,63.85,161071.0,62.008,62.0273,61.7179,61.7276,161071.0
2024-05-22 14:30:00,63.85,63.93,63.8,63.8,267524.0,61.7276,61.8049,61.6793,61.6793,267524.0
2024-05-22 14:40:00,63.8,63.9,63.73,63.87,231033.0,61.6793,61.7759,61.6116,61.7469,231033.0
2024-05-22 14:50:00,63.87,63.9,63.79,63.82,91412.0,61.7469,61.7759,61.6696,61.6986,91412.0
2024-05-22 15:00:00,63.82,63.98,63.81,63.95,94598.0,61.6986,61.8533,61.6889,61.8243,94598.0
2024-05-22 15:10:00,63.96,63.96,63.74,63.76,165893.0,61.8339,61.8339,61.6213,61.6406,165893.0
2024-05-22 15:20:00,63.76,63.85,63.75,63.83,128032.0,61.6406,61.7276,61.6309,61.7083,128032.0
2024-05-22 15:30:00,63.83,63.99,63.82,63.94,196998.0,61.7083,61.8629,61.6986,61.8146,196998.0
2024-05-22 15:40:00,63.94,63.96,63.78,63.79,203060.0,61.8146,61.8339,61.6599,61.6696,203060.0
2024-05-22 15:50:00,63.78,63.85,63.64,63.83,801535.0,61.6599,61.7276,61.5246,61.7083,801535.0
2024-05-23 09:30:00,63.8,63.95,63.58,63.9,598182.0,61.6793,61.8243,61.4666,61.7759,598182.0
2024-05-23 09:40:00,63.89,64.03,63.6,63.65,310307.0,61.7663,61.9016,61.4859,61.5342,310307.0
2024-05-23 09:50:00,63.65,63.65,63.45,63.52,235957.0,61.5342,61.5342,61.3409,61.4086,235957.0
2024-05-23 10:00:00,63.52,63.89,63.45,63.84,376230.0,61.4086,61.7663,61.3409,61.7179,376230.0
2024-05-23 10:10:00,63.84,64.0,63.82,63.86,213008.0,61.7179,61.8726,61.6986,61.7373,213008.0
2024-05-23 10:20:00,63.87,63.88,63.57,63.62,114621.0,61.7469,61.7566,61.4569,61.5052,114621.0
2024-05-23 10:30:00,63.62,63.77,63.58,63.77,222363.0,61.5052,61.6503,61.4666,61.6503,222363.0
2024-05-23 10:40:00,63.76,63.76,63.51,63.54,106774.0,61.6406,61.6406,61.3989,61.4279,106774.0
2024-05-23 10:50:00,63.54,63.54,63.34,63.44,145394.0,61.4279,61.4279,61.2345,61.3312,145394.0
2024-05-23 11:00:00,63.44,63.61,63.43,63.55,182959.0,61.3312,61.4956,61.3216,61.4376,182959.0
2024-05-23 11:10:00,63.54,63.63,63.5,63.56,178579.0,61.4279,61.5149,61.3892,61.4472,178579.0
2024-05-23 11:20:00,63.56,63.6,63.5,63.56,92234.0,61.4472,61.4859,61.3892,61.4472,92234.0
2024-05-23 11:30:00,63.56,63.61,63.52,63.58,62482.0,61.4472,61.4956,61.4086,61.4666,62482.0
2024-05-23 11:40:00,63.57,63.65,63.54,63.57,75211.0,61.4569,61.5342,61.4279,61.4569,75211.0
2024-05-23 11:50:00,63.56,63.79,63.56,63.77,85083.0,61.4472,61.6696,61.4472,61.6503,85083.0
2024-05-23 12:00:00,63.75,63.8,63.66,63.73,88001.0,61.6309,61.6793,61.5439,61.6116,88001.0
2024-05-23 12:10:00,63.73,63.73,63.64,63.67,71326.0,61.6116,61.6116,61.5246,61.5536,71326.0
2024-05-23 12:20:00,63.67,63.74,63.62,63.66,86114.0,61.5536,61.6213,61.5052,61.5439,86114.0
2024-05-23 12:30:00,63.66,63.66,63.57,63.59,37590.0,61.5439,61.5439,61.4569,61.4762,37590.0
2024-05-23 12:40:00,63.58,63.58,63.35,63.36,101821.0,61.4666,61.4666,61.2442,61.2539,101821.0
2024-05-23 12:50:00,63.37,63.38,63.23,63.24,124813.0,61.2635,61.2732,61.1282,61.1379,124813.0
2024-05-23 13:00:00,63.25,63.28,63.17,63.25,129964.0,61.1475,61.1765,61.0702,61.1475,129964.0
2024-05-23 13:10:00,63.26,63.26,63.15,63.16,107677.0,61.1572,61.1572,61.0509,61.0605,107677.0
2024-05-23 13:20:00,63.16,63.2,63.06,63.2,208682.0,61.0605,61.0992,60.9639,61.0992,208682.0
2024-05-23 13:30:00,63.21,63.23,63.01,63.03,129527.0,61.1089,61.1282,60.9155,60.9349,129527.0
2024-05-23 13:40:00,63.03,63.12,62.87,62.93,251331.0,60.9349,61.0219,60.7802,60.8382,251331.0
2024-05-23 13:50:00,62.94,63.0,62.82,62.82,171682.0,60.8478,60.9058,60.7318,60.7318,171682.0
2024-05-23 14:00:00,62.82,62.83,62.61,62.7,201709.0,60.7318,60.7415,60.5288,60.6158,201709.0
2024-05-23 14:10:00,62.71,62.75,62.53,62.53,178878.0,60.6255,60.6642,60.4515,60.4515,178878.0
2024-05-23 14:20:00,62.52,62.65,62.5,62.55,181750.0,60.4418,60.5675,60.4225,60.4708,181750.0
2024-05-23 14:30:00,62.55,62.79,62.51,62.76,276766.0,60.4708,60.7028,60.4321,60.6738,276766.0
2024-05-23 14:40:00,62.76,62.84,62.75,62.81,164411.0,60.6738,60.7512,60.6642,60.7222,164411.0
2024-05-23 14:50:00,62.81,62.87,62.77,62.86,206384.0,60.7222,60.7802,60.6835,60.7705,206384.0
2024-05-23 15:00:00,62.86,63.04,62.84,63.03,195622.0,60.7705,60.9445,60.7512,60.9349,195622.0
2024-05-23 15:10:00,63.04,63.04,62.94,62.99,152513.0,60.9445,60.9445,60.8478,60.8962,152513.0
2024-05-23 15:20:00,63.0,63.06,62.95,63.02,164743.0,60.9058,60.9639,60.8575,60.9252,164743.0
2024-05-23 15:30:00,63.03,63.1,62.99,63.08,141057.0,60.9349,61.0025,60.8962,60.9832,141057.0
2024-05-23 15:40:00,63.08,63.13,63.02,63.03,245158.0,60.9832,61.0315,60.9252,60.9349,245158.0
2024-05-23 15:50:00,63.02,63.1,62.98,63.03,850988.0,60.9252,61.0025,60.8865,60.9349,850988.0
2024-05-24 09:30:00,63.33,63.65,63.3,63.52,472922.0,61.2249,61.5342,61.1959,61.4086,472922.0
2024-05-24 09:40:00,63.53,63.65,63.31,63.43,260702.0,61.4182,61.5342,61.2055,61.3216,260702.0
2024-05-24 09:50:00,63.42,63.56,63.27,63.54,147149.0,61.3119,61.4472,61.1669,61.4279,147149.0
2024-05-24 10:00:00,63.54,63.67,63.54,63.57,131553.0,61.4279,61.5536,61.4279,61.4569,131553.0
2024-05-24 10:10:00,63.57,63.74,63.55,63.68,140785.0,61.4569,61.6213,61.4376,61.5632,140785.0
2024-05-24 10:20:00,63.68,63.89,63.66,63.8,185994.0,61.5632,61.7663,61.5439,61.6793,185994.0
2024-05-24 10:30:00,63.81,63.85,63.73,63.79,165854.0,61.6889,61.7276,61.6116,61.6696,165854.0
2024-05-24 10:40:00,63.79,63.84,63.73,63.84,124812.0,61.6696,61.7179,61.6116,61.7179,124812.0
2024-05-24 10:50:00,63.83,63.96,63.8,63.94,133433.0,61.7083,61.8339,61.6793,61.8146,133433.0
2024-05-24 11:00:00,63.94,63.97,63.85,63.95,101868.0,61.8146,61.8436,61.7276,61.8243,101868.0
2024-05-24 11:10:00,63.95,63.95,63.84,63.87,147900.0,61.8243,61.8243,61.7179,61.7469,147900.0
2024-05-24 11:20:00,63.87,63.87,63.77,63.83,140080.0,61.7469,61.7469,61.6503,61.7083,140080.0
2024-05-24 11:30:00,63.83,63.85,63.67,63.68,131606.0,61.7083,61.7276,61.5536,61.5632,131606.0
2024-05-24 11:40:00,63.69,63.71,63.57,63.6,72150.0,61.5729,61.5922,61.4569,61.4859,72150.0
2024-05-24 11:50:00,63.6,63.64,63.57,63.58,94040.0,61.4859,61.5246,61.4569,61.4666,94040.0
2024-05-24 12:00:00,63.58,63.66,63.55,63.63,121166.0,61.4666,61.5439,61.4376,61.5149,121166.0
2024-05-24 12:10:00,63.63,63.71,63.62,63.7,104471.0,61.5149,61.5922,61.5052,61.5826,104471.0
2024-05-24 12:20:00,63.71,63.75,63.65,63.72,90523.0,61.5922,61.6309,61.5342,61.6019,90523.0
2024-05-24 12:30:00,63.73,63.74,63.61,63.65,78213.0,61.6116,61.6213,61.4956,61.5342,78213.0
2024-05-24 12:40:00,63.65,63.65,63.56,63.58,47641.0,61.5342,61.5342,61.4472,61.4666,47641.0
2024-05-24 12:50:00,63.58,63.58,63.45,63.46,55097.0,61.4666,61.4666,61.3409,61.3506,55097.0
2024-05-24 13:00:00,63.45,63.49,63.44,63.48,96340.0,61.3409,61.3796,61.3312,61.3699,96340.0
2024-05-24 13:10:00,63.47,63.53,63.45,63.52,56046.0,61.3602,61.4182,61.3409,61.4086,56046.0
2024-05-24 13:20:00,63.53,63.57,63.51,63.57,44537.0,61.4182,61.4569,61.3989,61.4569,44537.0
2024-05-24 13:30:00,63.57,63.57,63.51,63.53,43537.0,61.4569,61.4569,61.3989,61.4182,43537.0
2024-05-24 13:40:00,63.53,63.53,63.43,63.5,58477.0,61.4182,61.4182,61.3216,61.3892,58477.0
2024-05-24 13:50:00,63.51,63.56,63.47,63.47,85428.0,61.3989,61.4472,61.3602,61.3602,85428.0
2024-05-24 14:00:00,63.47,63.54,63.47,63.52,70226.0,61.3602,61.4279,61.3602,61.4086,70226.0
2024-05-24 14:10:00,63.51,63.54,63.48,63.52,47197.0,61.3989,61.4279,61.3699,61.4086,47197.0
2024-05-24 14:20:00,63.52,63.52,63.43,63.45,59055.0,61.4086,61.4086,61.3216,61.3409,59055.0
2024-05-24 14:30:00,63.45,63.58,63.44,63.58,76349.0,61.3409,61.4666,61.3312,61.4666,76349.0
2024-05-24 14:40:00,63.59,63.66,63.58,63.62,79204.0,61.4762,61.5439,61.4666,61.5052,79204.0
2024-05-24 14:50:00,63.63,63.64,63.5,63.52,97735.0,61.5149,61.5246,61.3892,61.4086,97735.0
2024-05-24 15:00:00,63.51,63.54,63.37,63.42,185124.0,61.3989,61.4279,61.2635,61.3119,185124.0
2024-05-24 15:10:00,63.42,63.47,63.36,63.45,168593.0,61.3119,61.3602,61.2539,61.3409,168593.0
2024-05-24 15:20:00,63.45,63.52,63.43,63.49,117082.0,61.3409,61.4086,61.3216,61.3796,117082.0
2024-05-24 15:30:00,63.49,63.62,63.46,63.61,127223.0,61.3796,61.5052,61.3506,61.4956,127223.0
2024-05-24 15:40:00,63.61,63.62,63.5,63.51,216669.0,61.4956,61.5052,61.3892,61.3989,216669.0
2024-05-24 15:50:00,63.51,63.62,63.49,63.58,632147.0,61.3989,61.5052,61.3796,61.4666,632147.0
2024-05-28 09:30:00,63.23,63.57,63.2,63.29,275754.0,61.1282,61.4569,61.0992,61.1862,275754.0
2024-05-28 09:40:00,63.31,63.57,63.17,63.53,153526.0,61.2055,61.4569,61.0702,61.4182,153526.0
2024-05-28 09:50:00,63.51,63.51,63.23,63.27,101995.0,61.3989,61.3989,61.1282,61.1669,101995.0
2024-05-28 10:00:00,63.25,63.28,63.04,63.22,165181.0,61.1475,61.1765,60.9445,61.1185,165181.0
2024-05-28 10:10:00,63.22,63.3,63.13,63.28,82861.0,61.1185,61.1959,61.0315,61.1765,82861.0
2024-05-28 10:20:00,63.27,63.35,63.23,63.27,119702.0,61.1669,61.2442,61.1282,61.1669,119702.0
2024-05-28 10:30:00,63.28,63.34,63.11,63.12,83637.0,61.1765,61.2345,61.0122,61.0219,83637.0
2024-05-28 10:40:00,63.12,63.26,63.11,63.24,67020.0,61.0219,61.1572,61.0122,61.1379,67020.0
2024-05-28 10:50:00,63.24,63.26,63.09,63.11,66808.0,61.1379,61.1572,60.9929,61.0122,66808.0
2024-05-28 11:00:00,63.1,63.12,63.0,63.1,93065.0,61.0025,61.0219,60.9058,61.0025,93065.0
2024-05-28 11:10:00,63.11,63.2,63.09,63.15,103654.0,61.0122,61.0992,60.9929,61.0509,103654.0
2024-05-28 11:20:00,63.14,63.23,63.13,63.19,99153.0,61.0412,61.1282,61.0315,61.0895,99153.0
2024-05-28 11:30:00,63.16,63.21,63.13,63.16,68654.0,61.0605,61.1089,61.0315,61.0605,68654.0
2024-05-28 11:40:00,63.16,63.18,63.1,63.14,61889.0,61.0605,61.0799,61.0025,61.0412,61889.0
2024-05-28 11:50:00,63.14,63.25,63.12,63.25,54694.0,61.0412,61.1475,61.0219,61.1475,54694.0
2024-05-28 12:00:00,63.25,63.29,63.14,63.26,190656.0,61.1475,61.1862,61.0412,61.1572,190656.0
2024-05-28 12:10:00,63.25,63.28,63.2,63.24,74366.0,61.1475,61.1765,61.0992,61.1379,74366.0
2024-05-28 12:20:00,63.24,63.26,63.2,63.24,45515.0,61.1379,61.1572,61.0992,61.1379,45515.0
2024-05-28 12:30:00,63.24,63.27,63.17,63.26,63616.0,61.1379,61.1669,61.0702,61.1572,63616.0
2024-05-28 12:40:00,63.27,63.29,63.22,63.24,44580.0,61.1669,61.1862,61.1185,61.1379,44580.0
2024-05-28 12:50:00,63.24,63.26,63.21,63.23,48491.0,61.1379,61.1572,61.1089,61.1282,48491.0
2024-05-28 13:00:00,63.22,63.22,63.02,63.1,103845.0,61.1185,61.1185,60.9252,61.0025,103845.0
2024-05-28 13:10:00,63.09,63.12,63.03,63.06,39550.0,60.9929,61.0219,60.9349,60.9639,39550.0
2024-05-28 13:20:00,63.06,63.06,62.92,62.92,55358.0,60.9639,60.9639,60.8285,60.8285,55358.0
2024-05-28 13:30:00,62.92,62.93,62.81,62.84,116297.0,60.8285,60.8382,60.7222,60.7512,116297.0
2024-05-28 13:40:00,62.84,62.85,62.72,62.74,83468.0,60.7512,60.7608,60.6352,60.6545,83468.0
2024-05-28 13:50:00,62.73,62.79,62.67,62.77,106534.0,60.6448,60.7028,60.5868,60.6835,106534.0
2024-05-28 14:00:00,62.76,62.88,62.74,62.86,58403.0,60.6738,60.7898,60.6545,60.7705,58403.0
2024-05-28 14:10:00,62.87,62.87,62.78,62.8,65028.0,60.7802,60.7802,60.6932,60.7125,65028.0
2024-05-28 14:20:00,62.8,62.8,62.67,62.71,77548.0,60.7125,60.7125,60.5868,60.6255,77548.0
2024-05-28 14:30:00,62.7,62.71,62.49,62.53,116728.0,60.6158,60.6255,60.4128,60.4515,116728.0
2024-05-28 14:40:00,62.53,62.61,62.5,62.57,133376.0,60.4515,60.5288,60.4225,60.4901,133376.0
2024-05-28 14:50:00,62.58,62.62,62.56,62.57,84563.0,60.4998,60.5385,60.4805,60.4901,84563.0
2024-05-28 15:00:00,62.58,62.64,62.49,62.51,198087.0,60.4998,60.5578,60.4128,60.4321,198087.0
2024-05-28 15:10:00,62.51,62.53,62.46,62.5,115269.0,60.4321,60.4515,60.3838,60.4225,115269.0
2024-05-28 15:20:00,62.51,62.57,62.41,62.44,191336.0,60.4321,60.4901,60.3355,60.3645,191336.0
2024-05-28 15:30:00,62.44,62.54,62.41,62.51,150521.0,60.3645,60.4611,60.3355,60.4321,150521.0
2024-05-28 15:40:00,62.51,62.54,62.43,62.43,200566.0,60.4321,60.4611,60.3548,60.3548,200566.0
2024-05-28 15:50:00,62.43,62.55,62.35,62.45,783162.0,60.3548,60.4708,60.2775,60.3741,783162.0
2024-05-29 09:30:00,61.56,61.74,61.2,61.42,675173.0,59.5137,59.6877,59.1657,59.3784,675173.0
2024-05-29 09:40:00,61.39,61.56,61.2,61.36,254402.0,59.3494,59.5137,59.1657,59.3204,254402.0
2024-05-29 09:50:00,61.35,61.6,61.32,61.55,206782.0,59.3107,59.5524,59.2817,59.504,206782.0
2024-05-29 10:00:00,61.51,61.72,61.5,61.67,141497.0,59.4654,59.6684,59.4557,59.6201,141497.0
2024-05-29 10:10:00,61.67,61.67,61.5,61.66,147663.0,59.6201,59.6201,59.4557,59.6104,147663.0
2024-05-29 10:20:00,61.67,61.69,61.54,61.61,104526.0,59.6201,59.6394,59.4944,59.5621,104526.0
2024-05-29 10:30:00,61.61,61.74,61.54,61.74,89559.0,59.5621,59.6877,59.4944,59.6877,89559.0
2024-05-29 10:40:00,61.74,61.82,61.7,61.73,75761.0,59.6877,59.7651,59.6491,59.6781,75761.0
2024-05-29 10:50:00,61.73,61.76,61.64,61.67,79057.0,59.6781,59.7071,59.5911,59.6201,79057.0
2024-05-29 11:00:00,61.66,61.73,61.6,61.7,61556.0,59.6104,59.6781,59.5524,59.6491,61556.0
2024-05-29 11:10:00,61.7,61.71,61.58,61.59,49346.0,59.6491,59.6587,59.5331,59.5427,49346.0
2024-05-29 11:20:00,61.59,61.73,61.57,61.64,114741.0,59.5427,59.6781,59.5234,59.5911,114741.0
2024-05-29 11:30:00,61.64,61.64,61.57,61.64,60080.0,59.5911,59.5911,59.5234,59.5911,60080.0
2024-05-29 11:40:00,61.64,61.66,61.6,61.6,77272.0,59.5911,59.6104,59.5524,59.5524,77272.0
2024-05-29 11:50:00,61.6,61.69,61.57,61.61,108752.0,59.5524,59.6394,59.5234,59.5621,108752.0
2024-05-29 12:00:00,61.6,61.6,61.53,61.55,67340.0,59.5524,59.5524,59.4847,59.504,67340.0
2024-05-29 12:10:00,61.55,61.71,61.54,61.71,70222.0,59.504,59.6587,59.4944,59.6587,70222.0
2024-05-29 12:20:00,61.71,61.81,61.71,61.79,86109.0,59.6587,59.7554,59.6587,59.7361,86109.0
2024-05-29 12:30:00,61.79,61.83,61.75,61.83,45192.0,59.7361,59.7747,59.6974,59.7747,45192.0
2024-05-29 12:40:00,61.83,61.85,61.78,61.83,104018.0,59.7747,59.7941,59.7264,59.7747,104018.0
2024-05-29 12:50:00,61.83,61.89,61.81,61.83,36574.0,59.7747,59.8327,59.7554,59.7747,36574.0
2024-05-29 13:00:00,61.83,61.88,61.75,61.79,71414.0,59.7747,59.8231,59.6974,59.7361,71414.0
2024-05-29 13:10:00,61.79,61.85,61.75,61.78,63146.0,59.7361,59.7941,59.6974,59.7264,63146.0
2024-05-29 13:20:00,61.78,61.88,61.77,61.88,71972.0,59.7264,59.8231,59.7167,59.8231,71972.0
2024-05-29 13:30:00,61.87,61.88,61.74,61.84,93031.0,59.8134,59.8231,59.6877,59.7844,93031.0
2024-05-29 13:40:00,61.83,61.84,61.75,61.76,72831.0,59.7747,59.7844,59.6974,59.7071,72831.0
2024-05-29 13:50:00,61.76,61.86,61.75,61.82,82650.0,59.7071,59.8037,59.6974,59.7651,82650.0
2024-05-29 14:00:00,61.83,61.87,61.78,61.86,59395.0,59.7747,59.8134,59.7264,59.8037,59395.0
2024-05-29 14:10:00,61.86,61.87,61.79,61.8,33758.0,59.8037,59.8134,59.7361,59.7457,33758.0
2024-05-29 14:20:00,61.8,61.95,61.79,61.94,107860.0,59.7457,59.8908,59.7361,59.8811,107860.0
2024-05-29 14:30:00,61.93,62.03,61.9,62.01,123192.0,59.8714,59.9681,59.8424,59.9488,123192.0
2024-05-29 14:40:00,62.01,62.06,61.92,61.92,76712.0,59.9488,59.9971,59.8617,59.8617,76712.0
2024-05-29 14:50:00,61.93,62.01,61.93,61.98,40791.0,59.8714,59.9488,59.8714,59.9198,40791.0
2024-05-29 15:00:00,61.98,62.07,61.95,62.04,82302.0,59.9198,60.0068,59.8908,59.9778,82302.0
2024-05-29 15:10:00,62.04,62.09,61.99,62.09,59176.0,59.9778,60.0261,59.9294,60.0261,59176.0
2024-05-29 15:20:00,62.09,62.18,62.06,62.13,76530.0,60.0261,60.1131,59.9971,60.0648,76530.0
2024-05-29 15:30:00,62.13,62.15,62.09,62.15,89767.0,60.0648,60.0841,60.0261,60.0841,89767.0
2024-05-29 15:40:00,62.14,62.14,61.98,61.98,148649.0,60.0744,60.0744,59.9198,59.9198,148649.0
2024-05-29 15:50:00,61.99,62.08,61.96,62.04,463815.0,59.9294,60.0164,59.9004,59.9778,463815.0
2024-05-30 09:30:00,62.1,62.48,62.03,62.08,403427.0,60.0358,60.4031,59.9681,60.0164,403427.0
2024-05-30 09:40:00,62.09,62.18,61.68,61.82,299856.0,60.0261,60.1131,59.6297,59.7651,299856.0
2024-05-30 09:50:00,61.83,62.04,61.78,61.95,195313.0,59.7747,59.9778,59.7264,59.8908,195313.0
2024-05-30 10:00:00,61.94,62.12,61.9,62.1,189556.0,59.8811,60.0551,59.8424,60.0358,189556.0
2024-05-30 10:10:00,62.09,62.1,61.83,61.98,187250.0,60.0261,60.0358,59.7747,59.9198,187250.0
2024-05-30 10:20:00,61.99,62.06,61.86,61.88,108822.0,59.9294,59.9971,59.8037,59.8231,108822.0
2024-05-30 10:30:00,61.86,61.88,61.8,61.86,95553.0,59.8037,59.8231,59.7457,59.8037,95553.0
2024-05-30 10:40:00,61.86,61.93,61.81,61.92,110418.0,59.8037,59.8714,59.7554,59.8617,110418.0
2024-05-30 10:50:00,61.93,61.97,61.86,61.91,133641.0,59.8714,59.9101,59.8037,59.8521,133641.0
2024-05-30 11:00:00,61.92,62.03,61.89,61.97,81864.0,59.8617,59.9681,59.8327,59.9101,81864.0
2024-05-30 11:10:00,61.95,62.17,61.95,62.16,188532.0,59.8908,60.1034,59.8908,60.0938,188532.0
2024-05-30 11:20:00,62.16,62.36,62.16,62.31,198224.0,60.0938,60.2871,60.0938,60.2388,198224.0
2024-05-30 11:30:00,62.31,62.32,61.94,62.02,280990.0,60.2388,60.2485,59.8811,59.9584,280990.0
2024-05-30 11:40:00,62.03,62.12,61.65,61.65,324601.0,59.9681,60.0551,59.6007,59.6007,324601.0
2024-05-30 11:50:00,61.65,61.95,61.61,61.87,264689.0,59.6007,59.8908,59.5621,59.8134,264689.0
2024-05-30 12:00:00,61.88,62.02,61.87,62.0,89913.0,59.8231,59.9584,59.8134,59.9391,89913.0
2024-05-30 12:10:00,62.0,62.06,61.95,62.0,76381.0,59.9391,59.9971,59.8908,59.9391,76381.0
2024-05-30 12:20:00,62.01,62.11,61.99,62.02,133892.0,59.9488,60.0454,59.9294,59.9584,133892.0
2024-05-30 12:30:00,62.0,62.06,61.95,62.03,151369.0,59.9391,59.9971,59.8908,59.9681,151369.0
2024-05-30 12:40:00,62.03,62.12,62.02,62.09,154611.0,59.9681,60.0551,59.9584,60.0261,154611.0
2024-05-30 12:50:00,62.09,62.24,62.07,62.21,111324.0,60.0261,60.1711,60.0068,60.1421,111324.0
2024-05-30 13:00:00,62.22,62.33,62.21,62.3,185078.0,60.1518,60.2581,60.1421,60.2291,185078.0
2024-05-30 13:10:00,62.3,62.37,62.26,62.28,139418.0,60.2291,60.2968,60.1904,60.2098,139418.0
2024-05-30 13:20:00,62.29,62.31,62.18,62.22,99104.0,60.2194,60.2388,60.1131,60.1518,99104.0
2024-05-30 13:30:00,62.2,62.24,62.13,62.13,61286.0,60.1324,60.1711,60.0648,60.0648,61286.0
2024-05-30 13:40:00,62.14,62.18,62.09,62.11,61827.0,60.0744,60.1131,60.0261,60.0454,61827.0
2024-05-30 13:50:00,62.11,62.16,62.08,62.09,55543.0,60.0454,60.0938,60.0164,60.0261,55543.0
2024-05-30 14:00:00,62.09,62.12,62.06,62.09,89985.0,60.0261,60.0551,59.9971,60.0261,89985.0
2024-05-30 14:10:00,62.1,62.15,62.02,62.14,83282.0,60.0358,60.0841,59.9584,60.0744,83282.0
2024-05-30 14:20:00,62.14,62.18,62.05,62.18,70630.0,60.0744,60.1131,59.9874,60.1131,70630.0
2024-05-30 14:30:00,62.18,62.2,62.09,62.11,61153.0,60.1131,60.1324,60.0261,60.0454,61153.0
2024-05-30 14:40:00,62.12,62.19,62.08,62.18,78320.0,60.0551,60.1228,60.0164,60.1131,78320.0
2024-05-30 14:50:00,62.18,62.25,62.17,62.23,150587.0,60.1131,60.1808,60.1034,60.1614,150587.0
2024-05-30 15:00:00,62.23,62.27,62.19,62.2,140934.0,60.1614,60.2001,60.1228,60.1324,140934.0
2024-05-30 15:10:00,62.19,62.26,62.17,62.23,89433.0,60.1228,60.1904,60.1034,60.1614,89433.0
2024-05-30 15:20:00,62.22,62.27,62.18,62.23,129058.0,60.1518,60.2001,60.1131,60.1614,129058.0
2024-05-30 15:30:00,62.23,62.25,62.07,62.1,290583.0,60.1614,60.1808,60.0068,60.0358,290583.0
2024-05-30 15:40:00,62.09,62.1,61.86,61.9,338809.0,60.0261,60.0358,59.8037,59.8424,338809.0
2024-05-30 15:50:00,61.9,61.97,61.82,61.93,883966.0,59.8424,59.9101,59.7651,59.8714,883966.0
2024-05-31 09:30:00,62.0,62.21,61.82,62.14,360033.0,59.9391,60.1421,59.7651,60.0744,360033.0
2024-05-31 09:40:00,62.14,62.18,61.72,61.85,162982.0,60.0744,60.1131,59.6684,59.7941,162982.0
2024-05-31 09:50:00,61.84,61.96,61.79,61.88,149508.0,59.7844,59.9004,59.7361,59.8231,149508.0
2024-05-31 10:00:00,61.89,61.98,61.72,61.78,182772.0,59.8327,59.9198,59.6684,59.7264,182772.0
2024-05-31 10:10:00,61.78,61.78,61.44,61.53,190288.0,59.7264,59.7264,59.3977,59.4847,190288.0
2024-05-31 10:20:00,61.54,61.63,61.45,61.54,129884.0,59.4944,59.5814,59.4074,59.4944,129884.0
2024-05-31 10:30:00,61.54,61.66,61.48,61.53,179722.0,59.4944,59.6104,59.4364,59.4847,179722.0
2024-05-31 10:40:00,61.53,61.57,61.46,61.52,137307.0,59.4847,59.5234,59.417,59.475,137307.0
2024-05-31 10:50:00,61.52,61.8,61.48,61.73,130010.0,59.475,59.7457,59.4364,59.6781,130010.0
2024-05-31 11:00:00,61.74,61.81,61.69,61.75,86582.0,59.6877,59.7554,59.6394,59.6974,86582.0
2024-05-31 11:10:00,61.75,61.8,61.63,61.63,146928.0,59.6974,59.7457,59.5814,59.5814,146928.0
2024-05-31 11:20:00,61.63,61.95,61.61,61.94,134638.0,59.5814,59.8908,59.5621,59.8811,134638.0
2024-05-31 11:30:00,61.93,61.97,61.81,61.82,118993.0,59.8714,59.9101,59.7554,59.7651,118993.0
2024-05-31 11:40:00,61.82,61.86,61.76,61.77,44287.0,59.7651,59.8037,59.7071,59.7167,44287.0
2024-05-31 11:50:00,61.78,61.79,61.7,61.75,110706.0,59.7264,59.7361,59.6491,59.6974,110706.0
2024-05-31 12:00:00,61.75,61.76,61.63,61.67,85615.0,59.6974,59.7071,59.5814,59.6201,85615.0
2024-05-31 12:10:00,61.66,61.75,61.65,61.68,67886.0,59.6104,59.6974,59.6007,59.6297,67886.0
2024-05-31 12:20:00,61.67,61.72,61.6,61.7,54831.0,59.6201,59.6684,59.5524,59.6491,54831.0
2024-05-31 12:30:00,61.71,61.78,61.68,61.78,56156.0,59.6587,59.7264,59.6297,59.7264,56156.0
2024-05-31 12:40:00,61.78,61.78,61.7,61.72,82498.0,59.7264,59.7264,59.6491,59.6684,82498.0
2024-05-31 12:50:00,61.72,61.78,61.7,61.78,65939.0,59.6684,59.7264,59.6491,59.7264,65939.0
2024-05-31 13:00:00,61.78,61.85,61.75,61.83,42161.0,59.7264,59.7941,59.6974,59.7747,42161.0
2024-05-31 13:10:00,61.83,61.89,61.83,61.86,84437.0,59.7747,59.8327,59.7747,59.8037,84437.0
2024-05-31 13:20:00,61.86,61.89,61.82,61.86,42900.0,59.8037,59.8327,59.7651,59.8037,42900.0
2024-05-31 13:30:00,61.86,61.99,61.85,61.97,77062.0,59.8037,59.9294,59.7941,59.9101,77062.0
2024-05-31 13:40:00,61.97,62.07,61.95,62.05,71788.0,59.9101,60.0068,59.8908,59.9874,71788.0
2024-05-31 13:50:00,62.04,62.1,61.98,62.08,98925.0,59.9778,60.0358,59.9198,60.0164,98925.0
2024-05-31 14:00:00,62.07,62.14,62.01,62.14,129455.0,60.0068,60.0744,59.9488,60.0744,129455.0
2024-05-31 14:10:00,62.13,62.25,62.08,62.21,189603.0,60.0648,60.1808,60.0164,60.1421,189603.0
2024-05-31 14:20:00,62.21,62.23,62.13,62.14,67234.0,60.1421,60.1614,60.0648,60.0744,67234.0
2024-05-31 14:30:00,62.15,62.17,62.1,62.13,59829.0,60.0841,60.1034,60.0358,60.0648,59829.0
2024-05-31 14:40:00,62.13,62.18,62.11,62.12,91408.0,60.0648,60.1131,60.0454,60.0551,91408.0
2024-05-31 14:50:00,62.12,62.13,62.04,62.04,85966.0,60.0551,60.0648,59.9778,59.9778,85966.0
2024-05-31 15:00:00,62.03,62.08,61.98,62.03,103294.0,59.9681,60.0164,59.9198,59.9681,103294.0
2024-05-31 15:10:00,62.03,62.1,61.94,62.01,140675.0,59.9681,60.0358,59.8811,59.9488,140675.0
2024-05-31 15:20:00,62.01,62.03,61.93,61.94,138680.0,59.9488,59.9681,59.8714,59.8811,138680.0
2024-05-31 15:30:00,61.94,61.96,61.87,61.93,130970.0,59.8811,59.9004,59.8134,59.8714,130970.0
2024-05-31 15:40:00,61.95,62.06,61.94,62.05,282577.0,59.8908,59.9971,59.8811,59.9874,282577.0
2024-05-31 15:50:00,62.05,62.39,62.0,62.34,1535793.0,59.9874,60.3161,59.9391,60.2678,1535793.0
2024-06-03 09:30:00,62.92,63.0,62.41,62.64,434862.0,60.8285,60.9058,60.3355,60.5578,434862.0
2024-06-03 09:40:00,62.62,62.7,62.35,62.44,183443.0,60.5385,60.6158,60.2775,60.3645,183443.0
2024-06-03 09:50:00,62.44,62.48,62.14,62.16,574983.0,60.3645,60.4031,60.0744,60.0938,574983.0
2024-06-03 10:00:00,62.16,62.5,62.1,62.28,244790.0,60.0938,60.4225,60.0358,60.2098,244790.0
2024-06-03 10:10:00,62.26,62.5,62.26,62.3,211030.0,60.1904,60.4225,60.1904,60.2291,211030.0
2024-06-03 10:20:00,62.29,62.33,62.16,62.2,63717.0,60.2194,60.2581,60.0938,60.1324,63717.0
2024-06-03 10:30:00,62.19,62.24,62.03,62.04,87691.0,60.1228,60.1711,59.9681,59.9778,87691.0
2024-06-03 10:40:00,62.03,62.15,62.01,62.09,107472.0,59.9681,60.0841,59.9488,60.0261,107472.0
2024-06-03 10:50:00,62.09,62.25,62.01,62.02,225663.0,60.0261,60.1808,59.9488,59.9584,225663.0
2024-06-03 11:00:00,62.01,62.02,61.87,61.94,123108.0,59.9488,59.9584,59.8134,59.8811,123108.0
2024-06-03 11:10:00,61.93,62.09,61.9,61.93,80287.0,59.8714,60.0261,59.8424,59.8714,80287.0
2024-06-03 11:20:00,61.91,61.97,61.76,61.87,170937.0,59.8521,59.9101,59.7071,59.8134,170937.0
2024-06-03 11:30:00,61.87,61.87,61.6,61.6,118027.0,59.8134,59.8134,59.5524,59.5524,118027.0
2024-06-03 11:40:00,61.61,61.65,61.48,61.56,219376.0,59.5621,59.6007,59.4364,59.5137,219376.0
2024-06-03 11:50:00,61.55,61.68,61.51,61.68,177089.0,59.504,59.6297,59.4654,59.6297,177089.0
2024-06-03 12:00:00,61.69,61.77,61.55,61.57,147776.0,59.6394,59.7167,59.504,59.5234,147776.0
2024-06-03 12:10:00,61.58,61.61,61.36,61.37,156759.0,59.5331,59.5621,59.3204,59.33,156759.0
2024-06-03 12:20:00,61.35,61.45,61.35,61.43,199081.0,59.3107,59.4074,59.3107,59.388,199081.0
2024-06-03 12:30:00,61.43,61.53,61.36,61.51,186413.0,59.388,59.4847,59.3204,59.4654,186413.0
2024-06-03 12:40:00,61.5,61.56,61.45,61.52,263283.0,59.4557,59.5137,59.4074,59.475,263283.0
2024-06-03 12:50:00,61.53,61.53,61.42,61.5,88475.0,59.4847,59.4847,59.3784,59.4557,88475.0
2024-06-03 13:00:00,61.5,61.54,61.42,61.43,166128.0,59.4557,59.4944,59.3784,59.388,166128.0
2024-06-03 13:10:00,61.43,61.46,61.32,61.45,84419.0,59.388,59.417,59.2817,59.4074,84419.0
2024-06-03 13:20:00,61.46,61.65,61.43,61.65,89041.0,59.417,59.6007,59.388,59.6007,89041.0
2024-06-03 13:30:00,61.64,61.83,61.63,61.75,138710.0,59.5911,59.7747,59.5814,59.6974,138710.0
2024-06-03 13:40:00,61.74,61.76,61.6,61.6,90549.0,59.6877,59.7071,59.5524,59.5524,90549.0
2024-06-03 13:50:00,61.61,61.65,61.55,61.65,65608.0,59.5621,59.6007,59.504,59.6007,65608.0
2024-06-03 14:00:00,61.65,61.75,61.62,61.73,69765.0,59.6007,59.6974,59.5717,59.6781,69765.0
2024-06-03 14:10:00,61.73,61.74,61.61,61.68,61417.0,59.6781,59.6877,59.5621,59.6297,61417.0
2024-06-03 14:20:00,61.67,61.71,61.64,61.64,42323.0,59.6201,59.6587,59.5911,59.5911,42323.0
2024-06-03 14:30:00,61.65,61.85,61.64,61.82,131374.0,59.6007,59.7941,59.5911,59.7651,131374.0
2024-06-03 14:40:00,61.83,61.91,61.77,61.88,94600.0,59.7747,59.8521,59.7167,59.8231,94600.0
2024-06-03 14:50:00,61.89,61.9,61.78,61.83,66042.0,59.8327,59.8424,59.7264,59.7747,66042.0
2024-06-03 15:00:00,61.84,61.9,61.75,61.76,73511.0,59.7844,59.8424,59.6974,59.7071,73511.0
2024-06-03 15:10:00,61.76,61.83,61.73,61.75,68321.0,59.7071,59.7747,59.6781,59.6974,68321.0
2024-06-03 15:20:00,61.75,61.82,61.75,61.76,79126.0,59.6974,59.7651,59.6974,59.7071,79126.0
2024-06-03 15:30:00,61.77,61.85,61.73,61.8,126915.0,59.7167,59.7941,59.6781,59.7457,126915.0
2024-06-03 15:40:00,61.81,61.86,61.77,61.81,163887.0,59.7554,59.8037,59.7167,59.7554,163887.0
2024-06-03 15:50:00,61.82,61.94,61.79,61.93,627489.0,59.7651,59.8811,59.7361,59.8714,627489.0
2024-06-04 09:30:00,61.02,61.59,60.9,61.39,496621.0,58.9917,59.5427,58.8757,59.3494,496621.0
2024-06-04 09:40:00,61.4,62.03,61.39,61.85,190646.0,59.359,59.9681,59.3494,59.7941,190646.0
2024-06-04 09:50:00,61.85,61.91,61.63,61.91,124444.0,59.7941,59.8521,59.5814,59.8521,124444.0
2024-06-04 10:00:00,61.91,62.02,61.6,61.64,195237.0,59.8521,59.9584,59.5524,59.5911,195237.0
2024-06-04 10:10:00,61.63,61.85,61.59,61.8,141780.0,59.5814,59.7941,59.5427,59.7457,141780.0
2024-06-04 10:20:00,61.8,61.85,61.66,61.73,54385.0,59.7457,59.7941,59.6104,59.6781,54385.0
2024-06-04 10:30:00,61.72,61.84,61.56,61.62,87089.0,59.6684,59.7844,59.5137,59.5717,87089.0
2024-06-04 10:40:00,61.63,61.69,61.47,61.48,88843.0,59.5814,59.6394,59.4267,59.4364,88843.0
2024-06-04 10:50:00,61.48,61.5,61.22,61.26,265831.0,59.4364,59.4557,59.185,59.2237,265831.0
2024-06-04 11:00:00,61.26,61.26,61.11,61.14,115818.0,59.2237,59.2237,59.0787,59.1077,115818.0
2024-06-04 11:10:00,61.15,61.17,61.08,61.15,145919.0,59.1173,59.1367,59.0497,59.1173,145919.0
2024-06-04 11:20:00,61.15,61.19,61.01,61.02,138886.0,59.1173,59.156,58.982,58.9917,138886.0
2024-06-04 11:30:00,61.03,61.05,60.93,61.04,159007.0,59.0013,59.0207,58.9047,59.011,159007.0
2024-06-04 11:40:00,61.04,61.06,60.95,60.97,98390.0,59.011,59.0303,58.924,58.9433,98390.0
2024-06-04 11:50:00,60.97,61.0,60.86,60.89,190232.0,58.9433,58.9723,58.837,58.866,190232.0
2024-06-04 12:00:00,60.89,60.91,60.76,60.78,144043.0,58.866,58.8853,58.7403,58.7596,144043.0
2024-06-04 12:10:00,60.79,60.89,60.78,60.88,278028.0,58.7693,58.866,58.7596,58.8563,278028.0
2024-06-04 12:20:00,60.87,61.08,60.85,61.05,178172.0,58.8467,59.0497,58.8273,59.0207,178172.0
2024-06-04 12:30:00,61.05,61.09,60.97,61.03,94390.0,59.0207,59.0593,58.9433,59.0013,94390.0
2024-06-04 12:40:00,61.02,61.19,60.98,61.15,69915.0,58.9917,59.156,58.953,59.1173,69915.0
2024-06-04 12:50:00,61.15,61.18,61.04,61.17,77711.0,59.1173,59.1463,59.011,59.1367,77711.0
2024-06-04 13:00:00,61.18,61.21,61.13,61.18,79273.0,59.1463,59.1753,59.098,59.1463,79273.0
2024-06-04 13:10:00,61.2,61.23,61.12,61.19,97689.0,59.1657,59.1947,59.0883,59.156,97689.0
2024-06-04 13:20:00,61.2,61.21,61.11,61.2,161629.0,59.1657,59.1753,59.0787,59.1657,161629.0
2024-06-04 13:30:00,61.2,61.26,61.09,61.15,111583.0,59.1657,59.2237,59.0593,59.1173,111583.0
2024-06-04 13:40:00,61.16,61.2,61.14,61.15,57460.0,59.127,59.1657,59.1077,59.1173,57460.0
2024-06-04 13:50:00,61.16,61.2,61.11,61.15,70559.0,59.127,59.1657,59.0787,59.1173,70559.0
2024-06-04 14:00:00,61.14,61.16,61.09,61.13,62529.0,59.1077,59.127,59.0593,59.098,62529.0
2024-06-04 14:10:00,61.13,61.27,61.1,61.23,132171.0,59.098,59.2334,59.069,59.1947,132171.0
2024-06-04 14:20:00,61.23,61.4,61.23,61.35,108710.0,59.1947,59.359,59.1947,59.3107,108710.0
2024-06-04 14:30:00,61.34,61.35,61.28,61.34,122659.0,59.301,59.3107,59.243,59.301,122659.0
2024-06-04 14:40:00,61.35,61.43,61.31,61.38,130813.0,59.3107,59.388,59.272,59.3397,130813.0
2024-06-04 14:50:00,61.38,61.38,61.23,61.25,90715.0,59.3397,59.3397,59.1947,59.214,90715.0
2024-06-04 15:00:00,61.26,61.28,61.05,61.11,169853.0,59.2237,59.243,59.0207,59.0787,169853.0
2024-06-04 15:10:00,61.11,61.15,61.08,61.15,108948.0,59.0787,59.1173,59.0497,59.1173,108948.0
2024-06-04 15:20:00,61.14,61.19,61.12,61.18,132681.0,59.1077,59.156,59.0883,59.1463,132681.0
2024-06-04 15:30:00,61.18,61.18,61.07,61.11,127010.0,59.1463,59.1463,59.04,59.0787,127010.0
2024-06-04 15:40:00,61.12,61.19,61.09,61.11,248649.0,59.0883,59.156,59.0593,59.0787,248649.0
2024-06-04 15:50:00,61.11,61.2,60.99,61.05,976064.0,59.0787,59.1657,58.9627,59.0207,976064.0
2024-06-05 09:30:00,61.28,61.38,60.93,61.34,297018.0,59.243,59.3397,58.9047,59.301,297018.0
2024-06-05 09:40:00,61.34,61.43,61.2,61.3,199535.0,59.301,59.388,59.1657,59.2624,199535.0
2024-06-05 09:50:00,61.3,61.32,61.13,61.16,113179.0,59.2624,59.2817,59.098,59.127,113179.0
2024-06-05 10:00:00,61.16,61.23,60.93,61.08,154968.0,59.127,59.1947,58.9047,59.0497,154968.0
2024-06-05 10:10:00,61.08,61.29,61.04,61.24,129212.0,59.0497,59.2527,59.011,59.2044,129212.0
2024-06-05 10:20:00,61.25,61.3,61.11,61.13,73316.0,59.214,59.2624,59.0787,59.098,73316.0
2024-06-05 10:30:00,61.13,61.31,61.11,61.29,115696.0,59.098,59.272,59.0787,59.2527,115696.0
2024-06-05 10:40:00,61.29,61.35,61.21,61.21,99292.0,59.2527,59.3107,59.1753,59.1753,99292.0
2024-06-05 10:50:00,61.21,61.23,61.1,61.13,76265.0,59.1753,59.1947,59.069,59.098,76265.0
2024-06-05 11:00:00,61.13,61.2,61.07,61.08,76256.0,59.098,59.1657,59.04,59.0497,76256.0
2024-06-05 11:10:00,61.08,61.14,61.06,61.11,101737.0,59.0497,59.1077,59.0303,59.0787,101737.0
2024-06-05 11:20:00,61.1,61.24,61.06,61.22,122284.0,59.069,59.2044,59.0303,59.185,122284.0
2024-06-05 11:30:00,61.23,61.31,61.21,61.28,139777.0,59.1947,59.272,59.1753,59.243,139777.0
2024-06-05 11:40:00,61.28,61.37,61.25,61.31,116718.0,59.243,59.33,59.214,59.272,116718.0
2024-06-05 11:50:00,61.31,61.33,61.27,61.29,80244.0,59.272,59.2914,59.2334,59.2527,80244.0
2024-06-05 12:00:00,61.29,61.33,61.25,61.26,86132.0,59.2527,59.2914,59.214,59.2237,86132.0
2024-06-05 12:10:00,61.26,61.26,61.17,61.19,86287.0,59.2237,59.2237,59.1367,59.156,86287.0
2024-06-05 12:20:00,61.19,61.23,61.1,61.17,80287.0,59.156,59.1947,59.069,59.1367,80287.0
2024-06-05 12:30:00,61.17,61.28,61.16,61.26,60833.0,59.1367,59.243,59.127,59.2237,60833.0
2024-06-05 12:40:00,61.27,61.37,61.26,61.35,106441.0,59.2334,59.33,59.2237,59.3107,106441.0
2024-06-05 12:50:00,61.35,61.36,61.3,61.33,113133.0,59.3107,59.3204,59.2624,59.2914,113133.0
2024-06-05 13:00:00,61.32,61.37,61.3,61.35,91332.0,59.2817,59.33,59.2624,59.3107,91332.0
2024-06-05 13:10:00,61.35,61.38,61.28,61.29,117482.0,59.3107,59.3397,59.243,59.2527,117482.0
2024-06-05 13:20:00,61.28,61.36,61.25,61.36,66663.0,59.243,59.3204,59.214,59.3204,66663.0
2024-06-05 13:30:00,61.36,61.38,61.3,61.36,83234.0,59.3204,59.3397,59.2624,59.3204,83234.0
2024-06-05 13:40:00,61.36,61.4,61.33,61.36,70218.0,59.3204,59.359,59.2914,59.3204,70218.0
2024-06-05 13:50:00,61.36,61.45,61.34,61.45,73578.0,59.3204,59.4074,59.301,59.4074,73578.0
2024-06-05 14:00:00,61.45,61.62,61.44,61.6,164129.0,59.4074,59.5717,59.3977,59.5524,164129.0
2024-06-05 14:10:00,61.6,61.6,61.46,61.48,80374.0,59.5524,59.5524,59.417,59.4364,80374.0
2024-06-05 14:20:00,61.48,61.53,61.44,61.53,73719.0,59.4364,59.4847,59.3977,59.4847,73719.0
2024-06-05 14:30:00,61.53,61.63,61.51,61.59,82833.0,59.4847,59.5814,59.4654,59.5427,82833.0
2024-06-05 14:40:00,61.59,61.69,61.58,61.63,139181.0,59.5427,59.6394,59.5331,59.5814,139181.0
2024-06-05 14:50:00,61.63,61.71,61.62,61.65,132263.0,59.5814,59.6587,59.5717,59.6007,132263.0
2024-06-05 15:00:00,61.64,61.73,61.6,61.62,91011.0,59.5911,59.6781,59.5524,59.5717,91011.0
2024-06-05 15:10:00,61.62,61.62,61.56,61.59,104077.0,59.5717,59.5717,59.5137,59.5427,104077.0
2024-06-05 15:20:00,61.59,61.7,61.57,61.68,121016.0,59.5427,59.6491,59.5234,59.6297,121016.0
2024-06-05 15:30:00,61.68,61.75,61.61,61.75,179274.0,59.6297,59.6974,59.5621,59.6974,179274.0
2024-06-05 15:40:00,61.75,61.76,61.64,61.74,257705.0,59.6974,59.7071,59.5911,59.6877,257705.0
2024-06-05 15:50:00,61.75,61.86,61.72,61.77,741167.0,59.6974,59.8037,59.6684,59.7167,741167.0
2024-06-06 09:30:00,61.8,61.95,61.34,61.4,351904.0,59.7457,59.8908,59.301,59.359,351904.0
2024-06-06 09:40:00,61.39,61.66,61.35,61.52,128785.0,59.3494,59.6104,59.3107,59.475,128785.0
2024-06-06 09:50:00,61.51,61.81,61.44,61.8,161390.0,59.4654,59.7554,59.3977,59.7457,161390.0
2024-06-06 10:00:00,61.8,61.87,61.62,61.83,134625.0,59.7457,59.8134,59.5717,59.7747,134625.0
2024-06-06 10:10:00,61.85,61.86,61.7,61.76,91095.0,59.7941,59.8037,59.6491,59.7071,91095.0
2024-06-06 10:20:00,61.77,61.77,61.53,61.57,64807.0,59.7167,59.7167,59.4847,59.5234,64807.0
2024-06-06 10:30:00,61.57,61.63,61.5,61.54,76704.0,59.5234,59.5814,59.4557,59.4944,76704.0
2024-06-06 10:40:00,61.53,61.62,61.5,61.6,83581.0,59.4847,59.5717,59.4557,59.5524,83581.0
2024-06-06 10:50:00,61.59,61.65,61.51,61.58,84751.0,59.5427,59.6007,59.4654,59.5331,84751.0
2024-06-06 11:00:00,61.57,61.65,61.52,61.63,56672.0,59.5234,59.6007,59.475,59.5814,56672.0
2024-06-06 11:10:00,61.64,61.76,61.62,61.73,53549.0,59.5911,59.7071,59.5717,59.6781,53549.0
2024-06-06 11:20:00,61.73,61.79,61.73,61.77,59741.0,59.6781,59.7361,59.6781,59.7167,59741.0
2024-06-06 11:30:00,61.78,61.82,61.72,61.74,160279.0,59.7264,59.7651,59.6684,59.6877,160279.0
2024-06-06 11:40:00,61.75,61.83,61.74,61.8,115097.0,59.6974,59.7747,59.6877,59.7457,115097.0
2024-06-06 11:50:00,61.81,61.84,61.75,61.78,76440.0,59.7554,59.7844,59.6974,59.7264,76440.0
2024-06-06 12:00:00,61.77,61.78,61.6,61.63,69208.0,59.7167,59.7264,59.5524,59.5814,69208.0
2024-06-06 12:10:00,61.62,61.66,61.53,61.53,84752.0,59.5717,59.6104,59.4847,59.4847,84752.0
2024-06-06 12:20:00,61.52,61.54,61.4,61.42,112135.0,59.475,59.4944,59.359,59.3784,112135.0
2024-06-06 12:30:00,61.41,61.41,61.29,61.32,95624.0,59.3687,59.3687,59.2527,59.2817,95624.0
2024-06-06 12:40:00,61.33,61.41,61.3,61.41,56030.0,59.2914,59.3687,59.2624,59.3687,56030.0
2024-06-06 12:50:00,61.41,61.42,61.28,61.29,58585.0,59.3687,59.3784,59.243,59.2527,58585.0
2024-06-06 13:00:00,61.29,61.31,61.25,61.3,64517.0,59.2527,59.272,59.214,59.2624,64517.0
2024-06-06 13:10:00,61.3,61.46,61.3,61.43,52582.0,59.2624,59.417,59.2624,59.388,52582.0
2024-06-06 13:20:00,61.43,61.58,61.42,61.56,65333.0,59.388,59.5331,59.3784,59.5137,65333.0
2024-06-06 13:30:00,61.57,61.77,61.56,61.76,143520.0,59.5234,59.7167,59.5137,59.7071,143520.0
2024-06-06 13:40:00,61.76,61.77,61.66,61.72,116082.0,59.7071,59.7167,59.6104,59.6684,116082.0
2024-06-06 13:50:00,61.72,61.89,61.71,61.79,176359.0,59.6684,59.8327,59.6587,59.7361,176359.0
2024-06-06 14:00:00,61.78,61.81,61.63,61.64,99332.0,59.7264,59.7554,59.5814,59.5911,99332.0
2024-06-06 14:10:00,61.63,61.73,61.58,61.71,117414.0,59.5814,59.6781,59.5331,59.6587,117414.0
2024-06-06 14:20:00,61.7,61.83,61.69,61.82,101908.0,59.6491,59.7747,59.6394,59.7651,101908.0
2024-06-06 14:30:00,61.81,61.87,61.79,61.85,153733.0,59.7554,59.8134,59.7361,59.7941,153733.0
2024-06-06 14:40:00,61.85,61.93,61.85,61.91,126705.0,59.7941,59.8714,59.7941,59.8521,126705.0
2024-06-06 14:50:00,61.92,62.01,61.89,61.97,172177.0,59.8617,59.9488,59.8327,59.9101,172177.0
2024-06-06 15:00:00,61.96,62.0,61.94,61.98,133820.0,59.9004,59.9391,59.8811,59.9198,133820.0
2024-06-06 15:10:00,61.98,62.05,61.96,62.0,151198.0,59.9198,59.9874,59.9004,59.9391,151198.0
2024-06-06 15:20:00,62.01,62.02,61.96,62.01,136604.0,59.9488,59.9584,59.9004,59.9488,136604.0
2024-06-06 15:30:00,62.01,62.01,61.93,61.97,147978.0,59.9488,59.9488,59.8714,59.9101,147978.0
2024-06-06 15:40:00,61.97,61.98,61.86,61.93,203658.0,59.9101,59.9198,59.8037,59.8714,203658.0
2024-06-06 15:50:00,61.92,61.98,61.88,61.94,714645.0,59.8617,59.9198,59.8231,59.8811,714645.0
2024-06-07 09:30:00,61.6,61.9,61.58,61.77,165809.0,59.5524,59.8424,59.5331,59.7167,165809.0
2024-06-07 09:40:00,61.76,62.08,61.75,61.95,146393.0,59.7071,60.0164,59.6974,59.8908,146393.0
2024-06-07 09:50:00,61.94,62.21,61.94,62.18,196554.0,59.8811,60.1421,59.8811,60.1131,196554.0
2024-06-07 10:00:00,62.19,62.23,62.02,62.02,186214.0,60.1228,60.1614,59.9584,59.9584,186214.0
2024-06-07 10:10:00,62.01,62.12,61.95,62.11,84398.0,59.9488,60.0551,59.8908,60.0454,84398.0
2024-06-07 10:20:00,62.11,62.25,62.09,62.23,96797.0,60.0454,60.1808,60.0261,60.1614,96797.0
2024-06-07 10:30:00,62.23,62.4,62.18,62.4,100160.0,60.1614,60.3258,60.1131,60.3258,100160.0
2024-06-07 10:40:00,62.39,62.59,62.38,62.53,145755.0,60.3161,60.5095,60.3065,60.4515,145755.0
2024-06-07 10:50:00,62.53,62.53,62.27,62.31,138749.0,60.4515,60.4515,60.2001,60.2388,138749.0
2024-06-07 11:00:00,62.3,62.3,62.15,62.16,87156.0,60.2291,60.2291,60.0841,60.0938,87156.0
2024-06-07 11:10:00,62.17,62.18,62.09,62.13,103139.0,60.1034,60.1131,60.0261,60.0648,103139.0
2024-06-07 11:20:00,62.12,62.24,62.08,62.19,82013.0,60.0551,60.1711,60.0164,60.1228,82013.0
2024-06-07 11:30:00,62.19,62.29,62.18,62.21,126444.0,60.1228,60.2194,60.1131,60.1421,126444.0
2024-06-07 11:40:00,62.22,62.36,62.17,62.36,67616.0,60.1518,60.2871,60.1034,60.2871,67616.0
2024-06-07 11:50:00,62.36,62.36,62.18,62.18,85545.0,60.2871,60.2871,60.1131,60.1131,85545.0
2024-06-07 12:00:00,62.18,62.2,62.1,62.13,95590.0,60.1131,60.1324,60.0358,60.0648,95590.0
2024-06-07 12:10:00,62.12,62.17,62.09,62.11,45856.0,60.0551,60.1034,60.0261,60.0454,45856.0
2024-06-07 12:20:00,62.11,62.18,62.09,62.16,65227.0,60.0454,60.1131,60.0261,60.0938,65227.0
2024-06-07 12:30:00,62.16,62.19,62.06,62.08,71605.0,60.0938,60.1228,59.9971,60.0164,71605.0
2024-06-07 12:40:00,62.08,62.11,62.06,62.1,55284.0,60.0164,60.0454,59.9971,60.0358,55284.0
2024-06-07 12:50:00,62.1,62.21,62.07,62.2,51258.0,60.0358,60.1421,60.0068,60.1324,51258.0
2024-06-07 13:00:00,62.2,62.2,62.1,62.17,64245.0,60.1324,60.1324,60.0358,60.1034,64245.0
2024-06-07 13:10:00,62.17,62.3,62.15,62.23,115951.0,60.1034,60.2291,60.0841,60.1614,115951.0
2024-06-07 13:20:00,62.24,62.41,62.23,62.33,73734.0,60.1711,60.3355,60.1614,60.2581,73734.0
2024-06-07 13:30:00,62.31,62.32,62.17,62.2,53573.0,60.2388,60.2485,60.1034,60.1324,53573.0
2024-06-07 13:40:00,62.19,62.2,62.14,62.16,58438.0,60.1228,60.1324,60.0744,60.0938,58438.0
2024-06-07 13:50:00,62.16,62.19,62.14,62.15,53477.0,60.0938,60.1228,60.0744,60.0841,53477.0
2024-06-07 14:00:00,62.15,62.15,61.95,61.99,59922.0,60.0841,60.0841,59.8908,59.9294,59922.0
2024-06-07 14:10:00,61.99,61.99,61.92,61.98,43858.0,59.9294,59.9294,59.8617,59.9198,43858.0
2024-06-07 14:20:00,61.98,62.15,61.97,62.11,104712.0,59.9198,60.0841,59.9101,60.0454,104712.0
2024-06-07 14:30:00,62.1,62.15,62.08,62.13,25976.0,60.0358,60.0841,60.0164,60.0648,25976.0
2024-06-07 14:40:00,62.14,62.24,62.14,62.2,83116.0,60.0744,60.1711,60.0744,60.1324,83116.0
2024-06-07 14:50:00,62.2,62.22,62.11,62.13,66171.0,60.1324,60.1518,60.0454,60.0648,66171.0
2024-06-07 15:00:00,62.12,62.15,61.99,62.03,137157.0,60.0551,60.0841,59.9294,59.9681,137157.0
2024-06-07 15:10:00,62.03,62.05,61.87,61.92,94236.0,59.9681,59.9874,59.8134,59.8617,94236.0
2024-06-07 15:20:00,61.91,61.97,61.84,61.95,79004.0,59.8521,59.9101,59.7844,59.8908,79004.0
2024-06-07 15:30:00,61.95,61.98,61.89,61.94,124190.0,59.8908,59.9198,59.8327,59.8811,124190.0
2024-06-07 15:40:00,61.94,61.97,61.86,61.94,196367.0,59.8811,59.9101,59.8037,59.8811,196367.0
2024-06-07 15:50:00,61.94,62.0,61.75,61.79,720355.0,59.8811,59.9391,59.6974,59.7361,720355.0
2024-06-10 09:30:00,61.25,61.38,60.74,61.0,379940.0,59.214,59.3397,58.721,58.9723,379940.0
2024-06-10 09:40:00,61.01,61.18,60.85,61.17,186297.0,58.982,59.1463,58.8273,59.1367,186297.0
2024-06-10 09:50:00,61.19,61.53,61.18,61.53,274197.0,59.156,59.4847,59.1463,59.4847,274197.0
2024-06-10 10:00:00,61.52,61.66,61.5,61.55,104786.0,59.475,59.6104,59.4557,59.504,104786.0
2024-06-10 10:10:00,61.57,61.57,61.36,61.43,71205.0,59.5234,59.5234,59.3204,59.388,71205.0
2024-06-10 10:20:00,61.43,61.44,61.26,61.28,92516.0,59.388,59.3977,59.2237,59.243,92516.0
2024-06-10 10:30:00,61.29,61.29,61.17,61.21,120265.0,59.2527,59.2527,59.1367,59.1753,120265.0
2024-06-10 10:40:00,61.21,61.26,61.12,61.22,116277.0,59.1753,59.2237,59.0883,59.185,116277.0
2024-06-10 10:50:00,61.22,61.25,61.01,61.01,100698.0,59.185,59.214,58.982,58.982,100698.0
2024-06-10 11:00:00,61.01,61.09,60.97,61.06,168408.0,58.982,59.0593,58.9433,59.0303,168408.0
2024-06-10 11:10:00,61.05,61.17,60.98,61.16,102435.0,59.0207,59.1367,58.953,59.127,102435.0
2024-06-10 11:20:00,61.15,61.25,61.1,61.23,127238.0,59.1173,59.214,59.069,59.1947,127238.0
2024-06-10 11:30:00,61.25,61.35,61.25,61.31,106076.0,59.214,59.3107,59.214,59.272,106076.0
2024-06-10 11:40:00,61.31,61.35,61.18,61.19,125343.0,59.272,59.3107,59.1463,59.156,125343.0
2024-06-10 11:50:00,61.19,61.26,61.18,61.25,116780.0,59.156,59.2237,59.1463,59.214,116780.0
2024-06-10 12:00:00,61.25,61.28,61.2,61.22,101437.0,59.214,59.243,59.1657,59.185,101437.0
2024-06-10 12:10:00,61.22,61.33,61.21,61.27,142446.0,59.185,59.2914,59.1753,59.2334,142446.0
2024-06-10 12:20:00,61.26,61.28,61.14,61.17,61631.0,59.2237,59.243,59.1077,59.1367,61631.0
2024-06-10 12:30:00,61.17,61.3,61.13,61.3,85134.0,59.1367,59.2624,59.098,59.2624,85134.0
2024-06-10 12:40:00,61.3,61.48,61.3,61.44,70033.0,59.2624,59.4364,59.2624,59.3977,70033.0
2024-06-10 12:50:00,61.45,61.46,61.32,61.33,57909.0,59.4074,59.417,59.2817,59.2914,57909.0
2024-06-10 13:00:00,61.33,61.33,61.2,61.23,37943.0,59.2914,59.2914,59.1657,59.1947,37943.0
2024-06-10 13:10:00,61.23,61.24,61.12,61.2,77977.0,59.1947,59.2044,59.0883,59.1657,77977.0
2024-06-10 13:20:00,61.2,61.34,61.2,61.3,51724.0,59.1657,59.301,59.1657,59.2624,51724.0
2024-06-10 13:30:00,61.3,61.4,61.29,61.39,62958.0,59.2624,59.359,59.2527,59.3494,62958.0
2024-06-10 13:40:00,61.4,61.49,61.38,61.46,82388.0,59.359,59.446,59.3397,59.417,82388.0
2024-06-10 13:50:00,61.47,61.49,61.42,61.43,34920.0,59.4267,59.446,59.3784,59.388,34920.0
2024-06-10 14:00:00,61.44,61.48,61.35,61.47,50061.0,59.3977,59.4364,59.3107,59.4267,50061.0
2024-06-10 14:10:00,61.47,61.51,61.43,61.45,118673.0,59.4267,59.4654,59.388,59.4074,118673.0
2024-06-10 14:20:00,61.45,61.47,61.39,61.41,60668.0,59.4074,59.4267,59.3494,59.3687,60668.0
2024-06-10 14:30:00,61.42,61.47,61.39,61.43,54779.0,59.3784,59.4267,59.3494,59.388,54779.0
2024-06-10 14:40:00,61.44,61.48,61.41,61.47,48184.0,59.3977,59.4364,59.3687,59.4267,48184.0
2024-06-10 14:50:00,61.48,61.5,61.41,61.42,69346.0,59.4364,59.4557,59.3687,59.3784,69346.0
2024-06-10 15:00:00,61.4,61.45,61.38,61.39,75512.0,59.359,59.4074,59.3397,59.3494,75512.0
2024-06-10 15:10:00,61.4,61.4,61.29,61.34,63652.0,59.359,59.359,59.2527,59.301,63652.0
2024-06-10 15:20:00,61.34,61.43,61.33,61.43,91201.0,59.301,59.388,59.2914,59.388,91201.0
2024-06-10 15:30:00,61.43,61.44,61.35,61.36,133129.0,59.388,59.3977,59.3107,59.3204,133129.0
2024-06-10 15:40:00,61.36,61.38,61.25,61.26,181032.0,59.3204,59.3397,59.214,59.2237,181032.0
2024-06-10 15:50:00,61.25,61.47,61.23,61.44,748629.0,59.214,59.4267,59.1947,59.3977,748629.0
2024-06-11 09:30:00,60.77,60.79,59.74,60.0,604248.0,58.75,58.7693,57.7542,58.0056,604248.0
2024-06-11 09:40:00,59.99,60.07,59.67,59.9,401457.0,57.9959,58.0732,57.6865,57.9089,401457.0
2024-06-11 09:50:00,59.9,60.06,59.72,59.78,309638.0,57.9089,58.0636,57.7349,57.7929,309638.0
2024-06-11 10:00:00,59.78,59.81,59.4,59.73,433975.0,57.7929,57.8219,57.4255,57.7445,433975.0
2024-06-11 10:10:00,59.72,59.89,59.62,59.68,272862.0,57.7349,57.8992,57.6382,57.6962,272862.0
2024-06-11 10:20:00,59.68,59.77,59.59,59.59,155340.0,57.6962,57.7832,57.6092,57.6092,155340.0
2024-06-11 10:30:00,59.57,59.61,59.41,59.43,222956.0,57.5899,57.6285,57.4352,57.4545,222956.0
2024-06-11 10:40:00,59.43,59.51,59.35,59.41,288136.0,57.4545,57.5319,57.3772,57.4352,288136.0
2024-06-11 10:50:00,59.41,59.69,59.4,59.68,345475.0,57.4352,57.7059,57.4255,57.6962,345475.0
2024-06-11 11:00:00,59.68,59.76,59.58,59.71,220646.0,57.6962,57.7735,57.5995,57.7252,220646.0
2024-06-11 11:10:00,59.71,59.72,59.58,59.61,118920.0,57.7252,57.7349,57.5995,57.6285,118920.0
2024-06-11 11:20:00,59.62,59.69,59.54,59.55,177393.0,57.6382,57.7059,57.5609,57.5705,177393.0
2024-06-11 11:30:00,59.55,59.68,59.54,59.6,196700.0,57.5705,57.6962,57.5609,57.6189,196700.0
2024-06-11 11:40:00,59.59,59.62,59.45,59.46,162144.0,57.6092,57.6382,57.4739,57.4835,162144.0
2024-06-11 11:50:00,59.46,59.47,59.4,59.42,139361.0,57.4835,57.4932,57.4255,57.4448,139361.0
2024-06-11 12:00:00,59.43,59.43,59.24,59.27,382021.0,57.4545,57.4545,57.2708,57.2998,382021.0
2024-06-11 12:10:00,59.27,59.29,59.08,59.09,390535.0,57.2998,57.3192,57.1162,57.1258,390535.0
2024-06-11 12:20:00,59.09,59.36,59.07,59.3,233067.0,57.1258,57.3868,57.1065,57.3288,233067.0
2024-06-11 12:30:00,59.29,59.32,59.14,59.2,196886.0,57.3192,57.3482,57.1742,57.2322,196886.0
2024-06-11 12:40:00,59.21,59.29,59.1,59.11,273775.0,57.2418,57.3192,57.1355,57.1452,273775.0
2024-06-11 12:50:00,59.11,59.12,58.94,59.02,406015.0,57.1452,57.1548,56.9808,57.0581,406015.0
2024-06-11 13:00:00,59.02,59.27,58.9,59.22,372222.0,57.0581,57.2998,56.9421,57.2515,372222.0
2024-06-11 13:10:00,59.23,59.28,59.01,59.03,213509.0,57.2612,57.3095,57.0485,57.0678,213509.0
2024-06-11 13:20:00,59.03,59.1,58.97,59.09,184136.0,57.0678,57.1355,57.0098,57.1258,184136.0
2024-06-11 13:30:00,59.1,59.18,59.03,59.18,176850.0,57.1355,57.2128,57.0678,57.2128,176850.0
2024-06-11 13:40:00,59.18,59.41,59.15,59.37,231136.0,57.2128,57.4352,57.1838,57.3965,231136.0
2024-06-11 13:50:00,59.38,59.38,59.26,59.3,146059.0,57.4062,57.4062,57.2902,57.3288,146059.0
2024-06-11 14:00:00,59.29,59.31,59.25,59.3,125005.0,57.3192,57.3385,57.2805,57.3288,125005.0
2024-06-11 14:10:00,59.3,59.37,59.27,59.29,306868.0,57.3288,57.3965,57.2998,57.3192,306868.0
2024-06-11 14:20:00,59.29,59.36,59.26,59.34,212885.0,57.3192,57.3868,57.2902,57.3675,212885.0
2024-06-11 14:30:00,59.34,59.36,59.23,59.28,184414.0,57.3675,57.3868,57.2612,57.3095,184414.0
2024-06-11 14:40:00,59.28,59.31,59.15,59.16,130760.0,57.3095,57.3385,57.1838,57.1935,130760.0
2024-06-11 14:50:00,59.16,59.29,59.15,59.28,163847.0,57.1935,57.3192,57.1838,57.3095,163847.0
2024-06-11 15:00:00,59.28,59.5,59.27,59.43,1036029.0,57.3095,57.5222,57.2998,57.4545,1036029.0
2024-06-11 15:10:00,59.43,59.49,59.38,59.4,157485.0,57.4545,57.5125,57.4062,57.4255,157485.0
2024-06-11 15:20:00,59.4,59.43,59.32,59.32,116076.0,57.4255,57.4545,57.3482,57.3482,116076.0
2024-06-11 15:30:00,59.32,59.33,59.19,59.19,157026.0,57.3482,57.3578,57.2225,57.2225,157026.0
2024-06-11 15:40:00,59.2,59.21,58.96,58.99,499306.0,57.2322,57.2418,57.0001,57.0291,499306.0
2024-06-11 15:50:00,58.99,59.18,58.98,59.16,1343467.0,57.0291,57.2128,57.0195,57.1935,1343467.0
2024-06-12 09:30:00,60.91,61.21,60.47,60.5,1348167.0,58.8853,59.1753,58.4599,58.4889,1348167.0
2024-06-12 09:40:00,60.53,60.91,60.41,60.73,510617.0,58.518,58.8853,58.4019,58.7113,510617.0
2024-06-12 09:50:00,60.74,60.79,60.56,60.65,411713.0,58.721,58.7693,58.547,58.634,411713.0
2024-06-12 10:00:00,60.64,60.66,60.4,60.49,270261.0,58.6243,58.6436,58.3923,58.4793,270261.0
2024-06-12 10:10:00,60.48,60.72,60.35,60.71,218077.0,58.4696,58.7016,58.3439,58.692,218077.0
2024-06-12 10:20:00,60.71,60.75,60.47,60.52,182328.0,58.692,58.7306,58.4599,58.5083,182328.0
2024-06-12 10:30:00,60.5,60.75,60.47,60.69,201650.0,58.4889,58.7306,58.4599,58.6726,201650.0
2024-06-12 10:40:00,60.68,60.68,60.48,60.53,312131.0,58.663,58.663,58.4696,58.518,312131.0
2024-06-12 10:50:00,60.53,60.57,60.39,60.43,125562.0,58.518,58.5566,58.3826,58.4213,125562.0
2024-06-12 11:00:00,60.42,60.62,60.35,60.61,389762.0,58.4116,58.605,58.3439,58.5953,389762.0
2024-06-12 11:10:00,60.6,60.62,60.42,60.49,512707.0,58.5856,58.605,58.4116,58.4793,512707.0
2024-06-12 11:20:00,60.49,60.59,60.28,60.44,437665.0,58.4793,58.576,58.2763,58.4309,437665.0
2024-06-12 11:30:00,60.43,60.52,60.33,60.34,195520.0,58.4213,58.5083,58.3246,58.3343,195520.0
2024-06-12 11:40:00,60.34,60.38,60.26,60.32,106209.0,58.3343,58.3729,58.2569,58.3149,106209.0
2024-06-12 11:50:00,60.31,60.41,60.28,60.36,108317.0,58.3053,58.4019,58.2763,58.3536,108317.0
2024-06-12 12:00:00,60.36,60.44,60.34,60.38,96287.0,58.3536,58.4309,58.3343,58.3729,96287.0
2024-06-12 12:10:00,60.37,60.48,60.33,60.46,89115.0,58.3633,58.4696,58.3246,58.4503,89115.0
2024-06-12 12:20:00,60.46,60.54,60.45,60.45,83716.0,58.4503,58.5276,58.4406,58.4406,83716.0
2024-06-12 12:30:00,60.45,60.51,60.41,60.43,87361.0,58.4406,58.4986,58.4019,58.4213,87361.0
2024-06-12 12:40:00,60.43,60.5,60.42,60.5,60774.0,58.4213,58.4889,58.4116,58.4889,60774.0
2024-06-12 12:50:00,60.49,60.49,60.37,60.45,103956.0,58.4793,58.4793,58.3633,58.4406,103956.0
2024-06-12 13:00:00,60.45,60.55,60.44,60.48,70305.0,58.4406,58.5373,58.4309,58.4696,70305.0
2024-06-12 13:10:00,60.47,60.55,60.43,60.53,96923.0,58.4599,58.5373,58.4213,58.518,96923.0
2024-06-12 13:20:00,60.54,60.6,60.51,60.58,110720.0,58.5276,58.5856,58.4986,58.5663,110720.0
2024-06-12 13:30:00,60.58,60.65,60.43,60.45,157838.0,58.5663,58.634,58.4213,58.4406,157838.0
2024-06-12 13:40:00,60.46,60.46,60.39,60.42,112777.0,58.4503,58.4503,58.3826,58.4116,112777.0
2024-06-12 13:50:00,60.41,60.61,60.39,60.51,136455.0,58.4019,58.5953,58.3826,58.4986,136455.0
2024-06-12 14:00:00,60.51,60.51,60.25,60.43,176453.0,58.4986,58.4986,58.2473,58.4213,176453.0
2024-06-12 14:10:00,60.45,60.54,60.36,60.51,118034.0,58.4406,58.5276,58.3536,58.4986,118034.0
2024-06-12 14:20:00,60.5,60.53,60.35,60.38,97301.0,58.4889,58.518,58.3439,58.3729,97301.0
2024-06-12 14:30:00,60.38,60.59,60.18,60.3,181678.0,58.3729,58.576,58.1796,58.2956,181678.0
2024-06-12 14:40:00,60.29,60.3,60.04,60.11,149764.0,58.2859,58.2956,58.0442,58.1119,149764.0
2024-06-12 14:50:00,60.1,60.28,60.0,60.2,122715.0,58.1022,58.2763,58.0056,58.1989,122715.0
2024-06-12 15:00:00,60.21,60.5,60.2,60.48,166620.0,58.2086,58.4889,58.1989,58.4696,166620.0
2024-06-12 15:10:00,60.47,60.51,60.28,60.3,192043.0,58.4599,58.4986,58.2763,58.2956,192043.0
2024-06-12 15:20:00,60.3,60.33,59.95,59.95,411499.0,58.2956,58.3246,57.9572,57.9572,411499.0
2024-06-12 15:30:00,59.95,60.11,59.9,60.01,269922.0,57.9572,58.1119,57.9089,58.0152,269922.0
2024-06-12 15:40:00,60.01,60.14,59.99,60.09,253440.0,58.0152,58.1409,57.9959,58.0926,253440.0
2024-06-12 15:50:00,60.09,60.2,59.96,60.01,1170473.0,58.0926,58.1989,57.9669,58.0152,1170473.0
2024-06-13 09:30:00,59.75,59.75,59.32,59.49,405187.0,57.7639,57.7639,57.3482,57.5125,405187.0
2024-06-13 09:40:00,59.49,59.55,59.15,59.41,388609.0,57.5125,57.5705,57.1838,57.4352,388609.0
2024-06-13 09:50:00,59.42,59.69,59.4,59.66,203891.0,57.4448,57.7059,57.4255,57.6769,203891.0
2024-06-13 10:00:00,59.66,59.89,59.59,59.87,172875.0,57.6769,57.8992,57.6092,57.8799,172875.0
2024-06-13 10:10:00,59.87,59.93,59.71,59.78,203302.0,57.8799,57.9379,57.7252,57.7929,203302.0
2024-06-13 10:20:00,59.78,59.78,59.4,59.48,171520.0,57.7929,57.7929,57.4255,57.5029,171520.0
2024-06-13 10:30:00,59.48,59.56,59.35,59.55,123375.0,57.5029,57.5802,57.3772,57.5705,123375.0
2024-06-13 10:40:00,59.54,59.54,59.43,59.48,66141.0,57.5609,57.5609,57.4545,57.5029,66141.0
2024-06-13 10:50:00,59.48,59.69,59.47,59.58,154499.0,57.5029,57.7059,57.4932,57.5995,154499.0
2024-06-13 11:00:00,59.58,59.58,59.43,59.48,88018.0,57.5995,57.5995,57.4545,57.5029,88018.0
2024-06-13 11:10:00,59.48,59.51,59.42,59.48,83199.0,57.5029,57.5319,57.4448,57.5029,83199.0
2024-06-13 11:20:00,59.48,59.71,59.45,59.68,94823.0,57.5029,57.7252,57.4739,57.6962,94823.0
2024-06-13 11:30:00,59.68,59.7,59.63,59.66,82275.0,57.6962,57.7155,57.6479,57.6769,82275.0
2024-06-13 11:40:00,59.65,59.79,59.64,59.76,112490.0,57.6672,57.8026,57.6575,57.7735,112490.0
2024-06-13 11:50:00,59.76,59.78,59.66,59.7,103778.0,57.7735,57.7929,57.6769,57.7155,103778.0
2024-06-13 12:00:00,59.69,59.81,59.67,59.73,129073.0,57.7059,57.8219,57.6865,57.7445,129073.0
2024-06-13 12:10:00,59.75,59.78,59.66,59.71,116004.0,57.7639,57.7929,57.6769,57.7252,116004.0
2024-06-13 12:20:00,59.71,59.73,59.52,59.56,88391.0,57.7252,57.7445,57.5415,57.5802,88391.0
2024-06-13 12:30:00,59.56,59.76,59.54,59.76,75081.0,57.5802,57.7735,57.5609,57.7735,75081.0
2024-06-13 12:40:00,59.76,59.86,59.74,59.77,123305.0,57.7735,57.8702,57.7542,57.7832,123305.0
2024-06-13 12:50:00,59.77,59.85,59.76,59.82,86048.0,57.7832,57.8606,57.7735,57.8316,86048.0
2024-06-13 13:00:00,59.82,59.94,59.81,59.93,95680.0,57.8316,57.9476,57.8219,57.9379,95680.0
2024-06-13 13:10:00,59.93,60.03,59.89,60.02,101763.0,57.9379,58.0346,57.8992,58.0249,101763.0
2024-06-13 13:20:00,60.02,60.04,59.96,59.98,88650.0,58.0249,58.0442,57.9669,57.9862,88650.0
2024-06-13 13:30:00,59.98,60.04,59.89,59.95,134490.0,57.9862,58.0442,57.8992,57.9572,134490.0
2024-06-13 13:40:00,59.95,60.04,59.95,60.0,96415.0,57.9572,58.0442,57.9572,58.0056,96415.0
2024-06-13 13:50:00,60.0,60.03,59.92,59.94,75777.0,58.0056,58.0346,57.9282,57.9476,75777.0
2024-06-13 14:00:00,59.94,59.94,59.82,59.9,99506.0,57.9476,57.9476,57.8316,57.9089,99506.0
2024-06-13 14:10:00,59.9,59.95,59.86,59.9,57189.0,57.9089,57.9572,57.8702,57.9089,57189.0
2024-06-13 14:20:00,59.91,59.94,59.83,59.87,131278.0,57.9186,57.9476,57.8412,57.8799,131278.0
2024-06-13 14:30:00,59.87,60.01,59.86,60.0,70659.0,57.8799,58.0152,57.8702,58.0056,70659.0
2024-06-13 14:40:00,60.0,60.1,59.99,60.05,133811.0,58.0056,58.1022,57.9959,58.0539,133811.0
2024-06-13 14:50:00,60.05,60.13,60.03,60.13,93127.0,58.0539,58.1312,58.0346,58.1312,93127.0
2024-06-13 15:00:00,60.13,60.26,60.11,60.25,128792.0,58.1312,58.2569,58.1119,58.2473,128792.0
2024-06-13 15:10:00,60.25,60.32,60.22,60.32,202292.0,58.2473,58.3149,58.2183,58.3149,202292.0
2024-06-13 15:20:00,60.32,60.36,60.27,60.33,164520.0,58.3149,58.3536,58.2666,58.3246,164520.0
2024-06-13 15:30:00,60.33,60.36,60.23,60.31,217243.0,58.3246,58.3536,58.2279,58.3053,217243.0
2024-06-13 15:40:00,60.32,60.37,60.26,60.28,247470.0,58.3149,58.3633,58.2569,58.2763,247470.0
2024-06-13 15:50:00,60.29,60.32,60.1,60.23,921481.0,58.2859,58.3149,58.1022,58.2279,921481.0
2024-06-14 09:30:00,59.44,59.83,59.41,59.45,438053.0,57.4642,57.8412,57.4352,57.4739,438053.0
2024-06-14 09:40:00,59.45,59.6,59.11,59.11,373298.0,57.4739,57.6189,57.1452,57.1452,373298.0
2024-06-14 09:50:00,59.12,59.31,58.96,59.3,266073.0,57.1548,57.3385,57.0001,57.3288,266073.0
2024-06-14 10:00:00,59.26,59.3,58.86,58.89,263745.0,57.2902,57.3288,56.9035,56.9325,263745.0
2024-06-14 10:10:00,58.89,58.99,58.65,58.9,477227.0,56.9325,57.0291,56.7004,56.9421,477227.0
2024-06-14 10:20:00,58.89,58.92,58.81,58.87,274187.0,56.9325,56.9615,56.8551,56.9131,274187.0
2024-06-14 10:30:00,58.87,59.07,58.85,59.06,303501.0,56.9131,57.1065,56.8938,57.0968,303501.0
2024-06-14 10:40:00,59.07,59.23,59.0,59.22,170208.0,57.1065,57.2612,57.0388,57.2515,170208.0
2024-06-14 10:50:00,59.23,59.31,59.19,59.24,191821.0,57.2612,57.3385,57.2225,57.2708,191821.0
2024-06-14 11:00:00,59.25,59.55,59.22,59.39,239449.0,57.2805,57.5705,57.2515,57.4158,239449.0
2024-06-14 11:10:00,59.38,59.46,59.16,59.46,204773.0,57.4062,57.4835,57.1935,57.4835,204773.0
2024-06-14 11:20:00,59.47,59.53,59.41,59.45,160796.0,57.4932,57.5512,57.4352,57.4739,160796.0
2024-06-14 11:30:00,59.46,59.59,59.42,59.44,208411.0,57.4835,57.6092,57.4448,57.4642,208411.0
2024-06-14 11:40:00,59.45,59.5,59.38,59.41,74295.0,57.4739,57.5222,57.4062,57.4352,74295.0
2024-06-14 11:50:00,59.41,59.55,59.38,59.55,97984.0,57.4352,57.5705,57.4062,57.5705,97984.0
2024-06-14 12:00:00,59.54,59.55,59.27,59.32,82914.0,57.5609,57.5705,57.2998,57.3482,82914.0
2024-06-14 12:10:00,59.32,59.5,59.31,59.43,97626.0,57.3482,57.5222,57.3385,57.4545,97626.0
2024-06-14 12:20:00,59.44,59.53,59.39,59.53,191880.0,57.4642,57.5512,57.4158,57.5512,191880.0
2024-06-14 12:30:00,59.53,59.65,59.51,59.61,199088.0,57.5512,57.6672,57.5319,57.6285,199088.0
2024-06-14 12:40:00,59.62,59.78,59.54,59.75,101762.0,57.6382,57.7929,57.5609,57.7639,101762.0
2024-06-14 12:50:00,59.75,59.77,59.63,59.73,118217.0,57.7639,57.7832,57.6479,57.7445,118217.0
2024-06-14 13:00:00,59.74,59.75,59.64,59.72,73619.0,57.7542,57.7639,57.6575,57.7349,73619.0
2024-06-14 13:10:00,59.71,59.72,59.56,59.61,64729.0,57.7252,57.7349,57.5802,57.6285,64729.0
2024-06-14 13:20:00,59.61,59.65,59.5,59.54,90691.0,57.6285,57.6672,57.5222,57.5609,90691.0
2024-06-14 13:30:00,59.53,59.54,59.38,59.4,135322.0,57.5512,57.5609,57.4062,57.4255,135322.0
2024-06-14 13:40:00,59.39,59.42,59.35,59.36,77952.0,57.4158,57.4448,57.3772,57.3868,77952.0
2024-06-14 13:50:00,59.36,59.37,59.3,59.33,73022.0,57.3868,57.3965,57.3288,57.3578,73022.0
2024-06-14 14:00:00,59.34,59.36,59.24,59.33,120412.0,57.3675,57.3868,57.2708,57.3578,120412.0
2024-06-14 14:10:00,59.34,59.45,59.32,59.43,86312.0,57.3675,57.4739,57.3482,57.4545,86312.0
2024-06-14 14:20:00,59.43,59.49,59.41,59.47,90117.0,57.4545,57.5125,57.4352,57.4932,90117.0
2024-06-14 14:30:00,59.47,59.56,59.44,59.55,69184.0,57.4932,57.5802,57.4642,57.5705,69184.0
2024-06-14 14:40:00,59.54,59.63,59.5,59.6,89834.0,57.5609,57.6479,57.5222,57.6189,89834.0
2024-06-14 14:50:00,59.59,59.62,59.48,59.55,110211.0,57.6092,57.6382,57.5029,57.5705,110211.0
2024-06-14 15:00:00,59.54,59.62,59.5,59.51,81033.0,57.5609,57.6382,57.5222,57.5319,81033.0
2024-06-14 15:10:00,59.51,59.51,59.42,59.48,140335.0,57.5319,57.5319,57.4448,57.5029,140335.0
2024-06-14 15:20:00,59.48,59.49,59.41,59.41,119721.0,57.5029,57.5125,57.4352,57.4352,119721.0
2024-06-14 15:30:00,59.41,59.45,59.34,59.39,187489.0,57.4352,57.4739,57.3675,57.4158,187489.0
2024-06-14 15:40:00,59.39,59.43,59.32,59.39,249634.0,57.4158,57.4545,57.3482,57.4158,249634.0
2024-06-14 15:50:00,59.4,59.4,59.26,59.34,856111.0,57.4255,57.4255,57.2902,57.3675,856111.0
2024-06-17 09:30:00,59.22,59.48,58.85,59.24,430439.0,57.2515,57.5029,56.8938,57.2708,430439.0
2024-06-17 09:40:00,59.22,59.88,59.15,59.83,348228.0,57.2515,57.8896,57.1838,57.8412,348228.0
2024-06-17 09:50:00,59.83,59.98,59.51,59.52,408754.0,57.8412,57.9862,57.5319,57.5415,408754.0
2024-06-17 10:00:00,59.5,59.61,59.35,59.45,295212.0,57.5222,57.6285,57.3772,57.4739,295212.0
2024-06-17 10:10:00,59.44,59.77,59.42,59.74,225765.0,57.4642,57.7832,57.4448,57.7542,225765.0
2024-06-17 10:20:00,59.75,59.75,59.65,59.67,113049.0,57.7639,57.7639,57.6672,57.6865,113049.0
2024-06-17 10:30:00,59.66,59.76,59.56,59.58,370047.0,57.6769,57.7735,57.5802,57.5995,370047.0
2024-06-17 10:40:00,59.57,59.77,59.54,59.77,135473.0,57.5899,57.7832,57.5609,57.7832,135473.0
2024-06-17 10:50:00,59.79,59.84,59.73,59.79,142541.0,57.8026,57.8509,57.7445,57.8026,142541.0
2024-06-17 11:00:00,59.79,59.86,59.74,59.76,128746.0,57.8026,57.8702,57.7542,57.7735,128746.0
2024-06-17 11:10:00,59.76,59.92,59.73,59.84,373663.0,57.7735,57.9282,57.7445,57.8509,373663.0
2024-06-17 11:20:00,59.84,59.97,59.8,59.91,140957.0,57.8509,57.9766,57.8122,57.9186,140957.0
2024-06-17 11:30:00,59.92,59.92,59.8,59.84,299307.0,57.9282,57.9282,57.8122,57.8509,299307.0
2024-06-17 11:40:00,59.84,59.94,59.78,59.84,198575.0,57.8509,57.9476,57.7929,57.8509,198575.0
2024-06-17 11:50:00,59.83,59.94,59.79,59.9,103221.0,57.8412,57.9476,57.8026,57.9089,103221.0
2024-06-17 12:00:00,59.9,60.1,59.89,60.07,166274.0,57.9089,58.1022,57.8992,58.0732,166274.0
2024-06-17 12:10:00,60.08,60.13,60.02,60.08,107501.0,58.0829,58.1312,58.0249,58.0829,107501.0
2024-06-17 12:20:00,60.1,60.3,60.09,60.27,225304.0,58.1022,58.2956,58.0926,58.2666,225304.0
2024-06-17 12:30:00,60.27,60.38,60.12,60.25,225005.0,58.2666,58.3729,58.1216,58.2473,225005.0
2024-06-17 12:40:00,60.25,60.34,60.25,60.31,145300.0,58.2473,58.3343,58.2473,58.3053,145300.0
2024-06-17 12:50:00,60.3,60.32,60.11,60.2,130817.0,58.2956,58.3149,58.1119,58.1989,130817.0
2024-06-17 13:00:00,60.2,60.24,60.11,60.12,147812.0,58.1989,58.2376,58.1119,58.1216,147812.0
2024-06-17 13:10:00,60.13,60.2,60.11,60.2,110671.0,58.1312,58.1989,58.1119,58.1989,110671.0
2024-06-17 13:20:00,60.2,60.3,60.12,60.13,129444.0,58.1989,58.2956,58.1216,58.1312,129444.0
2024-06-17 13:30:00,60.14,60.26,60.1,60.26,81977.0,58.1409,58.2569,58.1022,58.2569,81977.0
2024-06-17 13:40:00,60.26,60.27,60.15,60.16,85329.0,58.2569,58.2666,58.1506,58.1603,85329.0
2024-06-17 13:50:00,60.17,60.17,60.04,60.04,67173.0,58.1699,58.1699,58.0442,58.0442,67173.0
2024-06-17 14:00:00,60.04,60.24,60.03,60.22,69031.0,58.0442,58.2376,58.0346,58.2183,69031.0
2024-06-17 14:10:00,60.22,60.3,60.16,60.3,97297.0,58.2183,58.2956,58.1603,58.2956,97297.0
2024-06-17 14:20:00,60.3,60.45,60.27,60.45,127750.0,58.2956,58.4406,58.2666,58.4406,127750.0
2024-06-17 14:30:00,60.45,60.53,60.42,60.52,184830.0,58.4406,58.518,58.4116,58.5083,184830.0
2024-06-17 14:40:00,60.52,60.52,60.21,60.22,115426.0,58.5083,58.5083,58.2086,58.2183,115426.0
2024-06-17 14:50:00,60.22,60.24,59.2,59.39,1890095.0,58.2183,58.2376,57.2322,57.4158,1890095.0
2024-06-17 15:00:00,59.37,59.67,59.14,59.64,826949.0,57.3965,57.6865,57.1742,57.6575,826949.0
2024-06-17 15:10:00,59.63,60.0,59.63,59.91,387828.0,57.6479,58.0056,57.6479,57.9186,387828.0
2024-06-17 15:20:00,59.92,59.93,59.76,59.91,287399.0,57.9282,57.9379,57.7735,57.9186,287399.0
2024-06-17 15:30:00,59.91,59.91,59.82,59.89,186055.0,57.9186,57.9186,57.8316,57.8992,186055.0
2024-06-17 15:40:00,59.89,59.97,59.87,59.95,362089.0,57.8992,57.9766,57.8799,57.9572,362089.0
2024-06-17 15:50:00,59.94,60.13,59.91,60.06,935035.0,57.9476,58.1312,57.9186,58.0636,935035.0
2024-06-18 09:30:00,60.37,60.94,60.09,60.78,493952.0,58.3633,58.9143,58.0926,58.7596,493952.0
2024-06-18 09:40:00,60.79,61.25,60.63,61.14,543839.0,58.7693,59.214,58.6146,59.1077,543839.0
2024-06-18 09:50:00,61.17,61.63,61.01,61.3,684143.0,59.1367,59.5814,58.982,59.2624,684143.0
2024-06-18 10:00:00,61.29,61.34,60.83,61.0,391636.0,59.2527,59.301,58.808,58.9723,391636.0
2024-06-18 10:10:00,60.99,61.14,60.83,61.09,324504.0,58.9627,59.1077,58.808,59.0593,324504.0
2024-06-18 10:20:00,61.11,61.14,60.85,60.85,197511.0,59.0787,59.1077,58.8273,58.8273,197511.0
2024-06-18 10:30:00,60.85,61.04,60.76,60.91,200780.0,58.8273,59.011,58.7403,58.8853,200780.0
2024-06-18 10:40:00,60.91,61.1,60.87,61.07,255317.0,58.8853,59.069,58.8467,59.04,255317.0
2024-06-18 10:50:00,61.08,61.09,60.78,60.78,138253.0,59.0497,59.0593,58.7596,58.7596,138253.0
2024-06-18 11:00:00,60.77,60.9,60.7,60.83,137557.0,58.75,58.8757,58.6823,58.808,137557.0
2024-06-18 11:10:00,60.83,61.01,60.78,60.95,165737.0,58.808,58.982,58.7596,58.924,165737.0
2024-06-18 11:20:00,60.95,61.05,60.84,60.85,240141.0,58.924,59.0207,58.8176,58.8273,240141.0
2024-06-18 11:30:00,60.84,60.97,60.81,60.95,535560.0,58.8176,58.9433,58.7886,58.924,535560.0
2024-06-18 11:40:00,60.95,61.04,60.95,61.0,99630.0,58.924,59.011,58.924,58.9723,99630.0
2024-06-18 11:50:00,60.99,61.03,60.94,61.01,96866.0,58.9627,59.0013,58.9143,58.982,96866.0
2024-06-18 12:00:00,61.02,61.2,60.95,61.18,92142.0,58.9917,59.1657,58.924,59.1463,92142.0
2024-06-18 12:10:00,61.18,61.2,60.86,60.88,168932.0,59.1463,59.1657,58.837,58.8563,168932.0
2024-06-18 12:20:00,60.88,60.89,60.55,60.57,292215.0,58.8563,58.866,58.5373,58.5566,292215.0
2024-06-18 12:30:00,60.56,60.79,60.2,60.52,748348.0,58.547,58.7693,58.1989,58.5083,748348.0
2024-06-18 12:40:00,60.53,60.75,60.38,60.46,236544.0,58.518,58.7306,58.3729,58.4503,236544.0
2024-06-18 12:50:00,60.47,60.6,60.38,60.43,193713.0,58.4599,58.5856,58.3729,58.4213,193713.0
2024-06-18 13:00:00,60.43,60.45,60.25,60.28,271339.0,58.4213,58.4406,58.2473,58.2763,271339.0
2024-06-18 13:10:00,60.28,60.46,60.23,60.42,144520.0,58.2763,58.4503,58.2279,58.4116,144520.0
2024-06-18 13:20:00,60.43,60.49,60.42,60.44,76124.0,58.4213,58.4793,58.4116,58.4309,76124.0
2024-06-18 13:30:00,60.45,60.69,60.45,60.65,111388.0,58.4406,58.6726,58.4406,58.634,111388.0
2024-06-18 13:40:00,60.66,60.77,60.64,60.77,117481.0,58.6436,58.75,58.6243,58.75,117481.0
2024-06-18 13:50:00,60.77,60.78,60.59,60.59,109438.0,58.75,58.7596,58.576,58.576,109438.0
2024-06-18 14:00:00,60.6,60.61,60.51,60.56,96170.0,58.5856,58.5953,58.4986,58.547,96170.0
2024-06-18 14:10:00,60.56,60.61,60.51,60.51,98271.0,58.547,58.5953,58.4986,58.4986,98271.0
2024-06-18 14:20:00,60.5,60.59,60.46,60.57,116878.0,58.4889,58.576,58.4503,58.5566,116878.0
2024-06-18 14:30:00,60.58,60.78,60.56,60.78,157649.0,58.5663,58.7596,58.547,58.7596,157649.0
2024-06-18 14:40:00,60.78,60.81,60.71,60.75,439512.0,58.7596,58.7886,58.692,58.7306,439512.0
2024-06-18 14:50:00,60.75,60.78,60.66,60.77,112692.0,58.7306,58.7596,58.6436,58.75,112692.0
2024-06-18 15:00:00,60.77,60.79,60.65,60.68,107392.0,58.75,58.7693,58.634,58.663,107392.0
2024-06-18 15:10:00,60.68,60.72,60.64,60.72,109467.0,58.663,58.7016,58.6243,58.7016,109467.0
2024-06-18 15:20:00,60.72,60.82,60.71,60.79,124545.0,58.7016,58.7983,58.692,58.7693,124545.0
2024-06-18 15:30:00,60.78,60.9,60.76,60.85,204490.0,58.7596,58.8757,58.7403,58.8273,204490.0
2024-06-18 15:40:00,60.84,60.98,60.82,60.88,360973.0,58.8176,58.953,58.7983,58.8563,360973.0
2024-06-18 15:50:00,60.87,60.94,60.77,60.8,1066869.0,58.8467,58.9143,58.75,58.779,1066869.0
2024-06-20 09:30:00,60.42,60.88,60.42,60.52,498267.0,58.4116,58.8563,58.4116,58.5083,498267.0
2024-06-20 09:40:00,60.52,60.84,60.39,60.78,296497.0,58.5083,58.8176,58.3826,58.7596,296497.0
2024-06-20 09:50:00,60.79,60.93,60.35,60.4,206115.0,58.7693,58.9047,58.3439,58.3923,206115.0
2024-06-20 10:00:00,60.4,60.76,60.39,60.63,333965.0,58.3923,58.7403,58.3826,58.6146,333965.0
2024-06-20 10:10:00,60.65,60.82,60.6,60.73,190070.0,58.634,58.7983,58.5856,58.7113,190070.0
2024-06-20 10:20:00,60.73,60.98,60.73,60.92,301028.0,58.7113,58.953,58.7113,58.895,301028.0
2024-06-20 10:30:00,60.92,61.02,60.7,60.7,390671.0,58.895,58.9917,58.6823,58.6823,390671.0
2024-06-20 10:40:00,60.69,60.74,60.58,60.64,187595.0,58.6726,58.721,58.5663,58.6243,187595.0
2024-06-20 10:50:00,60.63,60.65,60.43,60.48,152512.0,58.6146,58.634,58.4213,58.4696,152512.0
2024-06-20 11:00:00,60.47,60.61,60.47,60.52,110531.0,58.4599,58.5953,58.4599,58.5083,110531.0
2024-06-20 11:10:00,60.52,60.74,60.51,60.64,118929.0,58.5083,58.721,58.4986,58.6243,118929.0
2024-06-20 11:20:00,60.63,60.66,60.49,60.53,88160.0,58.6146,58.6436,58.4793,58.518,88160.0
2024-06-20 11:30:00,60.53,60.58,60.47,60.54,101468.0,58.518,58.5663,58.4599,58.5276,101468.0
2024-06-20 11:40:00,60.53,60.57,60.46,60.48,124535.0,58.518,58.5566,58.4503,58.4696,124535.0
2024-06-20 11:50:00,60.49,60.54,60.48,60.48,62213.0,58.4793,58.5276,58.4696,58.4696,62213.0
2024-06-20 12:00:00,60.48,60.51,60.38,60.41,98587.0,58.4696,58.4986,58.3729,58.4019,98587.0
2024-06-20 12:10:00,60.41,60.56,60.4,60.54,79958.0,58.4019,58.547,58.3923,58.5276,79958.0
2024-06-20 12:20:00,60.55,60.58,60.45,60.46,75458.0,58.5373,58.5663,58.4406,58.4503,75458.0
2024-06-20 12:30:00,60.45,60.55,60.43,60.52,92668.0,58.4406,58.5373,58.4213,58.5083,92668.0
2024-06-20 12:40:00,60.53,60.64,60.52,60.61,66765.0,58.518,58.6243,58.5083,58.5953,66765.0
2024-06-20 12:50:00,60.61,60.69,60.59,60.67,63641.0,58.5953,58.6726,58.576,58.6533,63641.0
2024-06-20 13:00:00,60.67,60.68,60.53,60.54,57110.0,58.6533,58.663,58.518,58.5276,57110.0
2024-06-20 13:10:00,60.54,60.65,60.53,60.59,49934.0,58.5276,58.634,58.518,58.576,49934.0
2024-06-20 13:20:00,60.59,60.63,60.55,60.57,58952.0,58.576,58.6146,58.5373,58.5566,58952.0
2024-06-20 13:30:00,60.58,60.58,60.45,60.47,159125.0,58.5663,58.5663,58.4406,58.4599,159125.0
2024-06-20 13:40:00,60.47,60.64,60.46,60.63,104340.0,58.4599,58.6243,58.4503,58.6146,104340.0
2024-06-20 13:50:00,60.64,60.7,60.59,60.66,63851.0,58.6243,58.6823,58.576,58.6436,63851.0
2024-06-20 14:00:00,60.66,60.77,60.65,60.73,99526.0,58.6436,58.75,58.634,58.7113,99526.0
2024-06-20 14:10:00,60.73,60.75,60.7,60.71,57922.0,58.7113,58.7306,58.6823,58.692,57922.0
2024-06-20 14:20:00,60.7,60.78,60.67,60.76,143905.0,58.6823,58.7596,58.6533,58.7403,143905.0
2024-06-20 14:30:00,60.75,60.78,60.65,60.66,105803.0,58.7306,58.7596,58.634,58.6436,105803.0
2024-06-20 14:40:00,60.66,60.75,60.64,60.75,101335.0,58.6436,58.7306,58.6243,58.7306,101335.0
2024-06-20 14:50:00,60.75,60.75,60.68,60.69,89354.0,58.7306,58.7306,58.663,58.6726,89354.0
2024-06-20 15:00:00,60.68,60.76,60.61,60.62,215771.0,58.663,58.7403,58.5953,58.605,215771.0
2024-06-20 15:10:00,60.62,60.66,60.58,60.59,90179.0,58.605,58.6436,58.5663,58.576,90179.0
2024-06-20 15:20:00,60.59,60.67,60.48,60.66,146118.0,58.576,58.6533,58.4696,58.6436,146118.0
2024-06-20 15:30:00,60.65,60.67,60.6,60.63,165953.0,58.634,58.6533,58.5856,58.6146,165953.0
2024-06-20 15:40:00,60.63,60.64,60.55,60.62,167702.0,58.6146,58.6243,58.5373,58.605,167702.0
2024-06-20 15:50:00,60.61,60.75,60.58,60.65,657073.0,58.5953,58.7306,58.5663,58.634,657073.0
2024-06-21 09:30:00,60.2,60.26,59.48,59.55,2157599.0,58.1989,58.2569,57.5029,57.5705,2157599.0
2024-06-21 09:40:00,59.58,59.78,59.34,59.73,414568.0,57.5995,57.7929,57.3675,57.7445,414568.0
2024-06-21 09:50:00,59.75,59.8,59.51,59.62,244137.0,57.7639,57.8122,57.5319,57.6382,244137.0
2024-06-21 10:00:00,59.62,59.73,59.56,59.69,213212.0,57.6382,57.7445,57.5802,57.7059,213212.0
2024-06-21 10:10:00,59.7,59.75,59.59,59.63,153648.0,57.7155,57.7639,57.6092,57.6479,153648.0
2024-06-21 10:20:00,59.63,59.87,59.62,59.87,168503.0,57.6479,57.8799,57.6382,57.8799,168503.0
2024-06-21 10:30:00,59.88,60.0,59.85,59.88,192805.0,57.8896,58.0056,57.8606,57.8896,192805.0
2024-06-21 10:40:00,59.88,60.03,59.87,60.03,147947.0,57.8896,58.0346,57.8799,58.0346,147947.0
2024-06-21 10:50:00,60.03,60.08,59.97,59.98,110110.0,58.0346,58.0829,57.9766,57.9862,110110.0
2024-06-21 11:00:00,59.97,59.97,59.82,59.87,92130.0,57.9766,57.9766,57.8316,57.8799,92130.0
2024-06-21 11:10:00,59.86,59.9,59.69,59.69,104350.0,57.8702,57.9089,57.7059,57.7059,104350.0
2024-06-21 11:20:00,59.7,59.72,59.64,59.69,87882.0,57.7155,57.7349,57.6575,57.7059,87882.0
2024-06-21 11:30:00,59.68,59.69,59.51,59.53,168105.0,57.6962,57.7059,57.5319,57.5512,168105.0
2024-06-21 11:40:00,59.54,59.65,59.48,59.64,307901.0,57.5609,57.6672,57.5029,57.6575,307901.0
2024-06-21 11:50:00,59.64,59.68,59.6,59.67,119561.0,57.6575,57.6962,57.6189,57.6865,119561.0
2024-06-21 12:00:00,59.67,59.76,59.44,59.6,287712.0,57.6865,57.7735,57.4642,57.6189,287712.0
2024-06-21 12:10:00,59.6,59.87,59.56,59.86,133498.0,57.6189,57.8799,57.5802,57.8702,133498.0
2024-06-21 12:20:00,59.86,59.89,59.73,59.75,155718.0,57.8702,57.8992,57.7445,57.7639,155718.0
2024-06-21 12:30:00,59.74,59.76,59.67,59.71,104207.0,57.7542,57.7735,57.6865,57.7252,104207.0
2024-06-21 12:40:00,59.71,59.84,59.7,59.84,75338.0,57.7252,57.8509,57.7155,57.8509,75338.0
2024-06-21 12:50:00,59.84,59.85,59.78,59.82,96577.0,57.8509,57.8606,57.7929,57.8316,96577.0
2024-06-21 13:00:00,59.82,59.98,59.81,59.96,147433.0,57.8316,57.9862,57.8219,57.9669,147433.0
2024-06-21 13:10:00,59.97,60.08,59.96,60.03,97378.0,57.9766,58.0829,57.9669,58.0346,97378.0
2024-06-21 13:20:00,60.02,60.02,59.88,59.93,79460.0,58.0249,58.0249,57.8896,57.9379,79460.0
2024-06-21 13:30:00,59.92,59.98,59.86,59.96,128891.0,57.9282,57.9862,57.8702,57.9669,128891.0
2024-06-21 13:40:00,59.97,59.99,59.92,59.95,72238.0,57.9766,57.9959,57.9282,57.9572,72238.0
2024-06-21 13:50:00,59.96,60.08,59.95,60.02,86373.0,57.9669,58.0829,57.9572,58.0249,86373.0
2024-06-21 14:00:00,60.01,60.02,59.85,59.9,91135.0,58.0152,58.0249,57.8606,57.9089,91135.0
2024-06-21 14:10:00,59.91,59.97,59.88,59.96,60122.0,57.9186,57.9766,57.8896,57.9669,60122.0
2024-06-21 14:20:00,59.96,59.97,59.9,59.95,72124.0,57.9669,57.9766,57.9089,57.9572,72124.0
2024-06-21 14:30:00,59.94,59.95,59.83,59.84,79255.0,57.9476,57.9572,57.8412,57.8509,79255.0
2024-06-21 14:40:00,59.85,59.9,59.81,59.81,104208.0,57.8606,57.9089,57.8219,57.8219,104208.0
2024-06-21 14:50:00,59.82,59.89,59.8,59.85,97894.0,57.8316,57.8992,57.8122,57.8606,97894.0
2024-06-21 15:00:00,59.85,59.92,59.83,59.85,109124.0,57.8606,57.9282,57.8412,57.8606,109124.0
2024-06-21 15:10:00,59.85,59.86,59.79,59.83,137872.0,57.8606,57.8702,57.8026,57.8412,137872.0
2024-06-21 15:20:00,59.83,59.84,59.71,59.76,153972.0,57.8412,57.8509,57.7252,57.7735,153972.0
2024-06-21 15:30:00,59.76,59.89,59.71,59.8,261935.0,57.7735,57.8992,57.7252,57.8122,261935.0
2024-06-21 15:40:00,59.79,59.81,59.62,59.66,461826.0,57.8026,57.8219,57.6382,57.6769,461826.0
2024-06-21 15:50:00,59.65,59.98,59.64,59.93,1360087.0,57.6672,57.9862,57.6575,57.9379,1360087.0
2024-06-24 09:30:00,60.1,60.38,59.87,60.06,667303.0,58.1022,58.3729,57.8799,58.0636,667303.0
2024-06-24 09:40:00,60.07,60.23,59.84,60.23,254434.0,58.0732,58.2279,57.8509,58.2279,254434.0
2024-06-24 09:50:00,60.23,60.65,60.15,60.54,361218.0,58.2279,58.634,58.1506,58.5276,361218.0
2024-06-24 10:00:00,60.55,60.73,60.42,60.72,261746.0,58.5373,58.7113,58.4116,58.7016,261746.0
2024-06-24 10:10:00,60.72,60.9,60.67,60.78,247565.0,58.7016,58.8757,58.6533,58.7596,247565.0
2024-06-24 10:20:00,60.78,61.03,60.78,60.96,442409.0,58.7596,59.0013,58.7596,58.9337,442409.0
2024-06-24 10:30:00,60.95,61.06,60.89,60.97,138464.0,58.924,59.0303,58.866,58.9433,138464.0
2024-06-24 10:40:00,60.97,61.19,60.94,61.14,182648.0,58.9433,59.156,58.9143,59.1077,182648.0
2024-06-24 10:50:00,61.13,61.16,61.03,61.06,222891.0,59.098,59.127,59.0013,59.0303,222891.0
2024-06-24 11:00:00,61.06,61.12,61.04,61.12,149464.0,59.0303,59.0883,59.011,59.0883,149464.0
2024-06-24 11:10:00,61.12,61.12,60.97,60.99,119920.0,59.0883,59.0883,58.9433,58.9627,119920.0
2024-06-24 11:20:00,61.0,61.1,60.95,61.07,89718.0,58.9723,59.069,58.924,59.04,89718.0
2024-06-24 11:30:00,61.08,61.14,60.97,60.98,131360.0,59.0497,59.1077,58.9433,58.953,131360.0
2024-06-24 11:40:00,60.98,60.98,60.89,60.91,81407.0,58.953,58.953,58.866,58.8853,81407.0
2024-06-24 11:50:00,60.91,61.02,60.89,60.99,97646.0,58.8853,58.9917,58.866,58.9627,97646.0
2024-06-24 12:00:00,60.98,61.04,60.96,61.0,84087.0,58.953,59.011,58.9337,58.9723,84087.0
2024-06-24 12:10:00,60.99,61.09,60.98,61.08,83257.0,58.9627,59.0593,58.953,59.0497,83257.0
2024-06-24 12:20:00,61.08,61.1,60.97,60.98,140571.0,59.0497,59.069,58.9433,58.953,140571.0
2024-06-24 12:30:00,60.98,61.01,60.91,60.94,68666.0,58.953,58.982,58.8853,58.9143,68666.0
2024-06-24 12:40:00,60.94,60.97,60.89,60.91,92475.0,58.9143,58.9433,58.866,58.8853,92475.0
2024-06-24 12:50:00,60.91,60.99,60.87,60.92,57428.0,58.8853,58.9627,58.8467,58.895,57428.0
2024-06-24 13:00:00,60.91,60.94,60.79,60.85,112937.0,58.8853,58.9143,58.7693,58.8273,112937.0
2024-06-24 13:10:00,60.86,60.91,60.84,60.91,100706.0,58.837,58.8853,58.8176,58.8853,100706.0
2024-06-24 13:20:00,60.91,61.0,60.89,60.97,83438.0,58.8853,58.9723,58.866,58.9433,83438.0
2024-06-24 13:30:00,60.97,61.08,60.93,61.08,81962.0,58.9433,59.0497,58.9047,59.0497,81962.0
2024-06-24 13:40:00,61.08,61.08,60.91,60.93,101382.0,59.0497,59.0497,58.8853,58.9047,101382.0
2024-06-24 13:50:00,60.92,61.02,60.92,60.99,72731.0,58.895,58.9917,58.895,58.9627,72731.0
2024-06-24 14:00:00,60.99,60.99,60.92,60.98,115205.0,58.9627,58.9627,58.895,58.953,115205.0
2024-06-24 14:10:00,60.97,61.03,60.94,61.01,78347.0,58.9433,59.0013,58.9143,58.982,78347.0
2024-06-24 14:20:00,61.0,61.03,60.97,60.98,104700.0,58.9723,59.0013,58.9433,58.953,104700.0
2024-06-24 14:30:00,60.98,61.11,60.96,61.09,181621.0,58.953,59.0787,58.9337,59.0593,181621.0
2024-06-24 14:40:00,61.09,61.14,61.01,61.1,152456.0,59.0593,59.1077,58.982,59.069,152456.0
2024-06-24 14:50:00,61.1,61.18,61.08,61.11,104928.0,59.069,59.1463,59.0497,59.0787,104928.0
2024-06-24 15:00:00,61.1,61.74,61.07,61.71,829164.0,59.069,59.6877,59.04,59.6587,829164.0
2024-06-24 15:10:00,61.7,61.78,61.5,61.57,385435.0,59.6491,59.7264,59.4557,59.5234,385435.0
2024-06-24 15:20:00,61.56,61.59,61.45,61.47,213961.0,59.5137,59.5427,59.4074,59.4267,213961.0
2024-06-24 15:30:00,61.48,61.59,61.47,61.58,166849.0,59.4364,59.5427,59.4267,59.5331,166849.0
2024-06-24 15:40:00,61.59,61.75,61.56,61.62,456180.0,59.5427,59.6974,59.5137,59.5717,456180.0
2024-06-24 15:50:00,61.61,61.63,61.33,61.34,1249643.0,59.5621,59.5814,59.2914,59.301,1249643.0
2024-06-25 09:30:00,61.2,61.55,60.86,61.42,452462.0,59.1657,59.504,58.837,59.3784,452462.0
2024-06-25 09:40:00,61.43,61.59,61.2,61.28,289817.0,59.388,59.5427,59.1657,59.243,289817.0
2024-06-25 09:50:00,61.28,61.4,61.13,61.21,297610.0,59.243,59.359,59.098,59.1753,297610.0
2024-06-25 10:00:00,61.21,61.4,61.21,61.34,234616.0,59.1753,59.359,59.1753,59.301,234616.0
2024-06-25 10:10:00,61.35,61.45,61.27,61.4,161825.0,59.3107,59.4074,59.2334,59.359,161825.0
2024-06-25 10:20:00,61.4,61.54,61.4,61.5,140821.0,59.359,59.4944,59.359,59.4557,140821.0
2024-06-25 10:30:00,61.51,61.56,61.4,61.55,357738.0,59.4654,59.5137,59.359,59.504,357738.0
2024-06-25 10:40:00,61.55,61.56,61.26,61.43,134005.0,59.504,59.5137,59.2237,59.388,134005.0
2024-06-25 10:50:00,61.44,61.47,61.35,61.46,184832.0,59.3977,59.4267,59.3107,59.417,184832.0
2024-06-25 11:00:00,61.46,61.55,61.41,61.55,147122.0,59.417,59.504,59.3687,59.504,147122.0
2024-06-25 11:10:00,61.55,61.61,61.4,61.44,161073.0,59.504,59.5621,59.359,59.3977,161073.0
2024-06-25 11:20:00,61.43,61.51,61.4,61.45,113362.0,59.388,59.4654,59.359,59.4074,113362.0
2024-06-25 11:30:00,61.45,61.68,61.43,61.67,365973.0,59.4074,59.6297,59.388,59.6201,365973.0
2024-06-25 11:40:00,61.66,61.83,61.62,61.63,218499.0,59.6104,59.7747,59.5717,59.5814,218499.0
2024-06-25 11:50:00,61.62,61.62,61.42,61.43,120976.0,59.5717,59.5717,59.3784,59.388,120976.0
2024-06-25 12:00:00,61.43,61.55,61.41,61.55,101533.0,59.388,59.504,59.3687,59.504,101533.0
2024-06-25 12:10:00,61.55,61.56,61.48,61.51,97498.0,59.504,59.5137,59.4364,59.4654,97498.0
2024-06-25 12:20:00,61.51,61.53,61.43,61.44,63435.0,59.4654,59.4847,59.388,59.3977,63435.0
2024-06-25 12:30:00,61.44,61.44,61.36,61.41,93424.0,59.3977,59.3977,59.3204,59.3687,93424.0
2024-06-25 12:40:00,61.41,61.49,61.21,61.39,260698.0,59.3687,59.446,59.1753,59.3494,260698.0
2024-06-25 12:50:00,61.39,61.54,61.33,61.53,71405.0,59.3494,59.4944,59.2914,59.4847,71405.0
2024-06-25 13:00:00,61.53,61.54,61.46,61.5,89925.0,59.4847,59.4944,59.417,59.4557,89925.0
2024-06-25 13:10:00,61.51,61.55,61.46,61.54,87219.0,59.4654,59.504,59.417,59.4944,87219.0
2024-06-25 13:20:00,61.54,61.62,61.52,61.59,69224.0,59.4944,59.5717,59.475,59.5427,69224.0
2024-06-25 13:30:00,61.6,61.68,61.57,61.66,79582.0,59.5524,59.6297,59.5234,59.6104,79582.0
2024-06-25 13:40:00,61.65,61.66,61.55,61.6,122128.0,59.6007,59.6104,59.504,59.5524,122128.0
2024-06-25 13:50:00,61.59,61.6,61.49,61.5,81442.0,59.5427,59.5524,59.446,59.4557,81442.0
2024-06-25 14:00:00,61.48,61.5,61.42,61.43,46817.0,59.4364,59.4557,59.3784,59.388,46817.0
2024-06-25 14:10:00,61.43,61.49,61.41,61.42,65758.0,59.388,59.446,59.3687,59.3784,65758.0
2024-06-25 14:20:00,61.42,61.48,61.34,61.48,65191.0,59.3784,59.4364,59.301,59.4364,65191.0
2024-06-25 14:30:00,61.47,61.49,61.38,61.39,68141.0,59.4267,59.446,59.3397,59.3494,68141.0
2024-06-25 14:40:00,61.39,61.45,61.35,61.43,48704.0,59.3494,59.4074,59.3107,59.388,48704.0
2024-06-25 14:50:00,61.44,61.46,61.35,61.39,107535.0,59.3977,59.417,59.3107,59.3494,107535.0
2024-06-25 15:00:00,61.39,61.47,61.36,61.45,102929.0,59.3494,59.4267,59.3204,59.4074,102929.0
2024-06-25 15:10:00,61.45,61.5,61.4,61.45,125290.0,59.4074,59.4557,59.359,59.4074,125290.0
2024-06-25 15:20:00,61.45,61.56,61.43,61.55,131545.0,59.4074,59.5137,59.388,59.504,131545.0
2024-06-25 15:30:00,61.55,61.56,61.46,61.48,153110.0,59.504,59.5137,59.417,59.4364,153110.0
2024-06-25 15:40:00,61.47,61.48,61.37,61.44,239653.0,59.4267,59.4364,59.33,59.3977,239653.0
2024-06-25 15:50:00,61.44,61.65,61.43,61.58,1071316.0,59.3977,59.6007,59.388,59.5331,1071316.0
2024-06-26 09:30:00,61.23,61.41,60.86,60.97,731819.0,59.1947,59.3687,58.837,58.9433,731819.0
2024-06-26 09:40:00,60.97,61.16,60.81,61.02,331976.0,58.9433,59.127,58.7886,58.9917,331976.0
2024-06-26 09:50:00,61.01,61.01,60.75,60.88,181141.0,58.982,58.982,58.7306,58.8563,181141.0
2024-06-26 10:00:00,60.89,60.93,60.6,60.7,197942.0,58.866,58.9047,58.5856,58.6823,197942.0
2024-06-26 10:10:00,60.73,60.82,60.67,60.73,134586.0,58.7113,58.7983,58.6533,58.7113,134586.0
2024-06-26 10:20:00,60.74,60.85,60.68,60.76,135911.0,58.721,58.8273,58.663,58.7403,135911.0
2024-06-26 10:30:00,60.76,60.82,60.57,60.59,84206.0,58.7403,58.7983,58.5566,58.576,84206.0
2024-06-26 10:40:00,60.59,60.69,60.55,60.64,112485.0,58.576,58.6726,58.5373,58.6243,112485.0
2024-06-26 10:50:00,60.64,60.91,60.64,60.88,141752.0,58.6243,58.8853,58.6243,58.8563,141752.0
2024-06-26 11:00:00,60.88,60.92,60.78,60.79,147576.0,58.8563,58.895,58.7596,58.7693,147576.0
2024-06-26 11:10:00,60.79,60.85,60.71,60.84,88405.0,58.7693,58.8273,58.692,58.8176,88405.0
2024-06-26 11:20:00,60.84,60.98,60.82,60.87,160914.0,58.8176,58.953,58.7983,58.8467,160914.0
2024-06-26 11:30:00,60.87,60.93,60.76,60.76,97767.0,58.8467,58.9047,58.7403,58.7403,97767.0
2024-06-26 11:40:00,60.76,60.88,60.72,60.8,86107.0,58.7403,58.8563,58.7016,58.779,86107.0
2024-06-26 11:50:00,60.79,60.87,60.74,60.8,109156.0,58.7693,58.8467,58.721,58.779,109156.0
2024-06-26 12:00:00,60.8,60.82,60.72,60.8,77075.0,58.779,58.7983,58.7016,58.779,77075.0
2024-06-26 12:10:00,60.78,60.79,60.67,60.74,77688.0,58.7596,58.7693,58.6533,58.721,77688.0
2024-06-26 12:20:00,60.74,60.82,60.67,60.77,136450.0,58.721,58.7983,58.6533,58.75,136450.0
2024-06-26 12:30:00,60.76,60.76,60.68,60.75,64380.0,58.7403,58.7403,58.663,58.7306,64380.0
2024-06-26 12:40:00,60.74,60.78,60.69,60.76,129966.0,58.721,58.7596,58.6726,58.7403,129966.0
2024-06-26 12:50:00,60.76,60.78,60.73,60.76,107557.0,58.7403,58.7596,58.7113,58.7403,107557.0
2024-06-26 13:00:00,60.76,60.78,60.71,60.75,115950.0,58.7403,58.7596,58.692,58.7306,115950.0
2024-06-26 13:10:00,60.74,60.82,60.73,60.78,94607.0,58.721,58.7983,58.7113,58.7596,94607.0
2024-06-26 13:20:00,60.77,60.8,60.72,60.76,123802.0,58.75,58.779,58.7016,58.7403,123802.0
2024-06-26 13:30:00,60.77,60.77,60.73,60.77,68672.0,58.75,58.75,58.7113,58.75,68672.0
2024-06-26 13:40:00,60.77,60.86,60.76,60.8,85947.0,58.75,58.837,58.7403,58.779,85947.0
2024-06-26 13:50:00,60.8,60.89,60.8,60.88,77012.0,58.779,58.866,58.779,58.8563,77012.0
2024-06-26 14:00:00,60.89,61.01,60.85,61.0,191140.0,58.866,58.982,58.8273,58.9723,191140.0
2024-06-26 14:10:00,61.0,61.0,60.93,60.99,131684.0,58.9723,58.9723,58.9047,58.9627,131684.0
2024-06-26 14:20:00,60.98,61.02,60.96,61.0,101103.0,58.953,58.9917,58.9337,58.9723,101103.0
2024-06-26 14:30:00,61.0,61.02,60.91,60.93,64034.0,58.9723,58.9917,58.8853,58.9047,64034.0
2024-06-26 14:40:00,60.93,61.06,60.92,61.05,84805.0,58.9047,59.0303,58.895,59.0207,84805.0
2024-06-26 14:50:00,61.05,61.15,61.03,61.15,114224.0,59.0207,59.1173,59.0013,59.1173,114224.0
2024-06-26 15:00:00,61.15,61.2,61.12,61.13,160327.0,59.1173,59.1657,59.0883,59.098,160327.0
2024-06-26 15:10:00,61.13,61.25,61.11,61.21,196996.0,59.098,59.214,59.0787,59.1753,196996.0
2024-06-26 15:20:00,61.22,61.29,61.18,61.23,161503.0,59.185,59.2527,59.1463,59.1947,161503.0
2024-06-26 15:30:00,61.23,61.27,61.2,61.21,202489.0,59.1947,59.2334,59.1657,59.1753,202489.0
2024-06-26 15:40:00,61.21,61.23,61.08,61.09,308982.0,59.1753,59.1947,59.0497,59.0593,308982.0
2024-06-26 15:50:00,61.09,61.34,61.09,61.25,1058474.0,59.0593,59.301,59.0593,59.214,1058474.0
2024-06-27 09:30:00,61.5,61.81,61.23,61.75,876798.0,59.4557,59.7554,59.1947,59.6974,876798.0
2024-06-27 09:40:00,61.75,61.93,61.51,61.79,276513.0,59.6974,59.8714,59.4654,59.7361,276513.0
2024-06-27 09:50:00,61.79,61.81,61.44,61.68,337347.0,59.7361,59.7554,59.3977,59.6297,337347.0
2024-06-27 10:00:00,61.67,61.74,61.46,61.69,246790.0,59.6201,59.6877,59.417,59.6394,246790.0
2024-06-27 10:10:00,61.69,61.7,61.55,61.7,160623.0,59.6394,59.6491,59.504,59.6491,160623.0
2024-06-27 10:20:00,61.7,61.76,61.58,61.67,137845.0,59.6491,59.7071,59.5331,59.6201,137845.0
2024-06-27 10:30:00,61.68,61.69,61.45,61.46,102248.0,59.6297,59.6394,59.4074,59.417,102248.0
2024-06-27 10:40:00,61.45,61.46,61.34,61.44,100494.0,59.4074,59.417,59.301,59.3977,100494.0
2024-06-27 10:50:00,61.43,61.44,61.18,61.25,221862.0,59.388,59.3977,59.1463,59.214,221862.0
2024-06-27 11:00:00,61.24,61.27,61.19,61.22,110859.0,59.2044,59.2334,59.156,59.185,110859.0
2024-06-27 11:10:00,61.22,61.41,61.2,61.41,109562.0,59.185,59.3687,59.1657,59.3687,109562.0
2024-06-27 11:20:00,61.41,61.45,61.32,61.44,140671.0,59.3687,59.4074,59.2817,59.3977,140671.0
2024-06-27 11:30:00,61.44,61.56,61.43,61.53,166185.0,59.3977,59.5137,59.388,59.4847,166185.0
2024-06-27 11:40:00,61.53,61.62,61.48,61.61,84094.0,59.4847,59.5717,59.4364,59.5621,84094.0
2024-06-27 11:50:00,61.6,61.69,61.54,61.56,233843.0,59.5524,59.6394,59.4944,59.5137,233843.0
2024-06-27 12:00:00,61.56,61.59,61.35,61.38,126075.0,59.5137,59.5427,59.3107,59.3397,126075.0
2024-06-27 12:10:00,61.38,61.38,61.32,61.38,100445.0,59.3397,59.3397,59.2817,59.3397,100445.0
2024-06-27 12:20:00,61.38,61.49,61.38,61.42,114155.0,59.3397,59.446,59.3397,59.3784,114155.0
2024-06-27 12:30:00,61.41,61.43,61.26,61.27,74112.0,59.3687,59.388,59.2237,59.2334,74112.0
2024-06-27 12:40:00,61.28,61.33,61.25,61.3,100758.0,59.243,59.2914,59.214,59.2624,100758.0
2024-06-27 12:50:00,61.3,61.35,61.25,61.26,59479.0,59.2624,59.3107,59.214,59.2237,59479.0
2024-06-27 13:00:00,61.26,61.39,61.26,61.37,81213.0,59.2237,59.3494,59.2237,59.33,81213.0
2024-06-27 13:10:00,61.37,61.37,61.32,61.33,70689.0,59.33,59.33,59.2817,59.2914,70689.0
2024-06-27 13:20:00,61.33,61.41,61.33,61.4,60525.0,59.2914,59.3687,59.2914,59.359,60525.0
2024-06-27 13:30:00,61.4,61.4,61.29,61.32,52864.0,59.359,59.359,59.2527,59.2817,52864.0
2024-06-27 13:40:00,61.32,61.33,61.25,61.26,55551.0,59.2817,59.2914,59.214,59.2237,55551.0
2024-06-27 13:50:00,61.25,61.31,61.24,61.3,96719.0,59.214,59.272,59.2044,59.2624,96719.0
2024-06-27 14:00:00,61.3,61.3,61.15,61.2,118744.0,59.2624,59.2624,59.1173,59.1657,118744.0
2024-06-27 14:10:00,61.2,61.2,61.09,61.12,113033.0,59.1657,59.1657,59.0593,59.0883,113033.0
2024-06-27 14:20:00,61.12,61.15,61.08,61.09,93002.0,59.0883,59.1173,59.0497,59.0593,93002.0
2024-06-27 14:30:00,61.08,61.09,61.03,61.04,81724.0,59.0497,59.0593,59.0013,59.011,81724.0
2024-06-27 14:40:00,61.05,61.08,60.95,61.08,159897.0,59.0207,59.0497,58.924,59.0497,159897.0
2024-06-27 14:50:00,61.08,61.21,61.08,61.21,123234.0,59.0497,59.1753,59.0497,59.1753,123234.0
2024-06-27 15:00:00,61.21,61.29,61.2,61.28,105166.0,59.1753,59.2527,59.1657,59.243,105166.0
2024-06-27 15:10:00,61.28,61.31,61.24,61.3,106396.0,59.243,59.272,59.2044,59.2624,106396.0
2024-06-27 15:20:00,61.3,61.42,61.3,61.37,178204.0,59.2624,59.3784,59.2624,59.33,178204.0
2024-06-27 15:30:00,61.38,61.43,61.28,61.34,502712.0,59.3397,59.388,59.243,59.301,502712.0
2024-06-27 15:40:00,61.35,61.42,61.28,61.41,393390.0,59.3107,59.3784,59.243,59.3687,393390.0
2024-06-27 15:50:00,61.41,61.56,61.4,61.56,1143775.0,59.3687,59.5137,59.359,59.5137,1143775.0
2024-06-28 09:30:00,62.03,62.6,61.81,62.3,692505.0,59.9681,60.5191,59.7554,60.2291,692505.0
2024-06-28 09:40:00,62.3,62.53,62.08,62.28,446586.0,60.2291,60.4515,60.0164,60.2098,446586.0
2024-06-28 09:50:00,62.28,62.34,62.15,62.17,191556.0,60.2098,60.2678,60.0841,60.1034,191556.0
2024-06-28 10:00:00,62.18,62.34,62.13,62.32,254004.0,60.1131,60.2678,60.0648,60.2485,254004.0
2024-06-28 10:10:00,62.32,62.58,62.3,62.51,344828.0,60.2485,60.4998,60.2291,60.4321,344828.0
2024-06-28 10:20:00,62.5,62.75,62.43,62.6,254264.0,60.4225,60.6642,60.3548,60.5191,254264.0
2024-06-28 10:30:00,62.61,62.97,62.61,62.95,287725.0,60.5288,60.8768,60.5288,60.8575,287725.0
2024-06-28 10:40:00,62.95,63.13,62.83,63.08,355449.0,60.8575,61.0315,60.7415,60.9832,355449.0
2024-06-28 10:50:00,63.08,63.09,62.84,62.85,192403.0,60.9832,60.9929,60.7512,60.7608,192403.0
2024-06-28 11:00:00,62.84,62.9,62.73,62.8,338019.0,60.7512,60.8092,60.6448,60.7125,338019.0
2024-06-28 11:10:00,62.79,62.91,62.76,62.91,192495.0,60.7028,60.8188,60.6738,60.8188,192495.0
2024-06-28 11:20:00,62.91,62.96,62.68,62.75,114745.0,60.8188,60.8672,60.5965,60.6642,114745.0
2024-06-28 11:30:00,62.74,62.92,62.7,62.92,146313.0,60.6545,60.8285,60.6158,60.8285,146313.0
2024-06-28 11:40:00,62.92,62.93,62.74,62.76,93968.0,60.8285,60.8382,60.6545,60.6738,93968.0
2024-06-28 11:50:00,62.75,62.79,62.64,62.66,134365.0,60.6642,60.7028,60.5578,60.5772,134365.0
2024-06-28 12:00:00,62.66,62.71,62.6,62.65,73658.0,60.5772,60.6255,60.5191,60.5675,73658.0
2024-06-28 12:10:00,62.65,62.73,62.62,62.72,112435.0,60.5675,60.6448,60.5385,60.6352,112435.0
2024-06-28 12:20:00,62.72,62.9,62.71,62.88,102802.0,60.6352,60.8092,60.6255,60.7898,102802.0
2024-06-28 12:30:00,62.87,62.94,62.84,62.86,86771.0,60.7802,60.8478,60.7512,60.7705,86771.0
2024-06-28 12:40:00,62.85,62.91,62.78,62.8,103780.0,60.7608,60.8188,60.6932,60.7125,103780.0
2024-06-28 12:50:00,62.81,62.83,62.75,62.8,96886.0,60.7222,60.7415,60.6642,60.7125,96886.0
2024-06-28 13:00:00,62.8,62.95,62.75,62.94,125484.0,60.7125,60.8575,60.6642,60.8478,125484.0
2024-06-28 13:10:00,62.95,63.05,62.92,63.05,141577.0,60.8575,60.9542,60.8285,60.9542,141577.0
2024-06-28 13:20:00,63.04,63.11,62.92,62.93,138209.0,60.9445,61.0122,60.8285,60.8382,138209.0
2024-06-28 13:30:00,62.93,63.01,62.91,62.94,64536.0,60.8382,60.9155,60.8188,60.8478,64536.0
2024-06-28 13:40:00,62.94,62.96,62.86,62.91,109030.0,60.8478,60.8672,60.7705,60.8188,109030.0
2024-06-28 13:50:00,62.9,62.97,62.88,62.91,118378.0,60.8092,60.8768,60.7898,60.8188,118378.0
2024-06-28 14:00:00,62.9,62.92,62.81,62.85,102373.0,60.8092,60.8285,60.7222,60.7608,102373.0
2024-06-28 14:10:00,62.86,62.88,62.83,62.87,87575.0,60.7705,60.7898,60.7415,60.7802,87575.0
2024-06-28 14:20:00,62.87,62.91,62.79,62.87,98311.0,60.7802,60.8188,60.7028,60.7802,98311.0
2024-06-28 14:30:00,62.87,62.89,62.82,62.89,109952.0,60.7802,60.7995,60.7318,60.7995,109952.0
2024-06-28 14:40:00,62.89,62.92,62.85,62.86,112019.0,60.7995,60.8285,60.7608,60.7705,112019.0
2024-06-28 14:50:00,62.87,62.92,62.85,62.87,222851.0,60.7802,60.8285,60.7608,60.7802,222851.0
2024-06-28 15:00:00,62.88,62.93,62.81,62.91,194498.0,60.7898,60.8382,60.7222,60.8188,194498.0
2024-06-28 15:10:00,62.91,62.91,62.76,62.86,208399.0,60.8188,60.8188,60.6738,60.7705,208399.0
2024-06-28 15:20:00,62.86,62.97,62.83,62.97,150528.0,60.7705,60.8768,60.7415,60.8768,150528.0
2024-06-28 15:30:00,62.97,63.07,62.88,63.06,381673.0,60.8768,60.9735,60.7898,60.9639,381673.0
2024-06-28 15:40:00,63.06,63.18,63.03,63.18,470497.0,60.9639,61.0799,60.9349,61.0799,470497.0
2024-06-28 15:50:00,63.17,63.58,63.13,63.49,2480620.0,61.0702,61.4666,61.0315,61.3796,2480620.0
2024-07-01 09:30:00,63.65,64.06,63.65,63.89,771554.0,61.5342,61.9306,61.5342,61.7663,771554.0
2024-07-01 09:40:00,63.9,64.2,63.79,64.19,452868.0,61.7759,62.066,61.6696,62.0563,452868.0
2024-07-01 09:50:00,64.19,64.3,64.01,64.02,294314.0,62.0563,62.1626,61.8823,61.8919,294314.0
2024-07-01 10:00:00,64.03,64.18,63.97,64.0,268150.0,61.9016,62.0466,61.8436,61.8726,268150.0
2024-07-01 10:10:00,63.99,64.0,63.68,63.71,420884.0,61.8629,61.8726,61.5632,61.5922,420884.0
2024-07-01 10:20:00,63.71,63.71,63.21,63.29,385180.0,61.5922,61.5922,61.1089,61.1862,385180.0
2024-07-01 10:30:00,63.3,63.33,63.12,63.18,278342.0,61.1959,61.2249,61.0219,61.0799,278342.0
2024-07-01 10:40:00,63.18,63.18,62.99,63.02,206638.0,61.0799,61.0799,60.8962,60.9252,206638.0
2024-07-01 10:50:00,63.02,63.12,63.0,63.0,178279.0,60.9252,61.0219,60.9058,60.9058,178279.0
2024-07-01 11:00:00,63.0,63.33,62.98,63.32,228128.0,60.9058,61.2249,60.8865,61.2152,228128.0
2024-07-01 11:10:00,63.31,63.4,63.21,63.26,237333.0,61.2055,61.2926,61.1089,61.1572,237333.0
2024-07-01 11:20:00,63.26,63.48,63.21,63.42,136618.0,61.1572,61.3699,61.1089,61.3119,136618.0
2024-07-01 11:30:00,63.42,63.54,63.4,63.53,181901.0,61.3119,61.4279,61.2926,61.4182,181901.0
2024-07-01 11:40:00,63.54,63.6,63.46,63.55,97265.0,61.4279,61.4859,61.3506,61.4376,97265.0
2024-07-01 11:50:00,63.55,63.59,63.44,63.46,72439.0,61.4376,61.4762,61.3312,61.3506,72439.0
2024-07-01 12:00:00,63.43,63.43,63.27,63.42,103246.0,61.3216,61.3216,61.1669,61.3119,103246.0
2024-07-01 12:10:00,63.43,63.43,63.27,63.38,104331.0,61.3216,61.3216,61.1669,61.2732,104331.0
2024-07-01 12:20:00,63.38,63.5,63.38,63.48,88286.0,61.2732,61.3892,61.2732,61.3699,88286.0
2024-07-01 12:30:00,63.47,63.67,63.45,63.56,636073.0,61.3602,61.5536,61.3409,61.4472,636073.0
2024-07-01 12:40:00,63.55,63.62,63.47,63.49,71501.0,61.4376,61.5052,61.3602,61.3796,71501.0
2024-07-01 12:50:00,63.49,63.56,63.45,63.55,63738.0,61.3796,61.4472,61.3409,61.4376,63738.0
2024-07-01 13:00:00,63.55,63.58,63.5,63.53,83048.0,61.4376,61.4666,61.3892,61.4182,83048.0
2024-07-01 13:10:00,63.53,63.62,63.52,63.62,79955.0,61.4182,61.5052,61.4086,61.5052,79955.0
2024-07-01 13:20:00,63.62,63.7,63.59,63.63,77437.0,61.5052,61.5826,61.4762,61.5149,77437.0
2024-07-01 13:30:00,63.62,63.77,63.59,63.77,117483.0,61.5052,61.6503,61.4762,61.6503,117483.0
2024-07-01 13:40:00,63.77,63.78,63.63,63.69,111380.0,61.6503,61.6599,61.5149,61.5729,111380.0
2024-07-01 13:50:00,63.69,63.74,63.67,63.7,75849.0,61.5729,61.6213,61.5536,61.5826,75849.0
2024-07-01 14:00:00,63.7,63.7,63.61,63.63,107430.0,61.5826,61.5826,61.4956,61.5149,107430.0
2024-07-01 14:10:00,63.63,63.65,63.59,63.61,86462.0,61.5149,61.5342,61.4762,61.4956,86462.0
2024-07-01 14:20:00,63.61,63.64,63.51,63.55,88698.0,61.4956,61.5246,61.3989,61.4376,88698.0
2024-07-01 14:30:00,63.54,63.66,63.5,63.61,145993.0,61.4279,61.5439,61.3892,61.4956,145993.0
2024-07-01 14:40:00,63.61,63.69,63.56,63.65,127212.0,61.4956,61.5729,61.4472,61.5342,127212.0
2024-07-01 14:50:00,63.65,63.7,63.64,63.66,86416.0,61.5342,61.5826,61.5246,61.5439,86416.0
2024-07-01 15:00:00,63.66,63.71,63.6,63.68,138779.0,61.5439,61.5922,61.4859,61.5632,138779.0
2024-07-01 15:10:00,63.68,63.68,63.52,63.55,114451.0,61.5632,61.5632,61.4086,61.4376,114451.0
2024-07-01 15:20:00,63.55,63.6,63.48,63.51,212136.0,61.4376,61.4859,61.3699,61.3989,212136.0
2024-07-01 15:30:00,63.51,63.53,63.32,63.33,342978.0,61.3989,61.4182,61.2152,61.2249,342978.0
2024-07-01 15:40:00,63.32,63.39,63.3,63.35,310189.0,61.2152,61.2829,61.1959,61.2442,310189.0
2024-07-01 15:50:00,63.35,63.46,63.32,63.43,1078445.0,61.2442,61.3506,61.2152,61.3216,1078445.0
2024-07-02 09:30:00,63.29,63.82,63.28,63.82,402979.0,61.1862,61.6986,61.1765,61.6986,402979.0
2024-07-02 09:40:00,63.82,63.95,63.68,63.92,336376.0,61.6986,61.8243,61.5632,61.7953,336376.0
2024-07-02 09:50:00,63.91,64.02,63.79,63.86,335875.0,61.7856,61.8919,61.6696,61.7373,335875.0
2024-07-02 10:00:00,63.87,63.87,63.75,63.83,102977.0,61.7469,61.7469,61.6309,61.7083,102977.0
2024-07-02 10:10:00,63.82,64.04,63.8,64.03,159405.0,61.6986,61.9113,61.6793,61.9016,159405.0
2024-07-02 10:20:00,64.03,64.03,63.78,63.9,153885.0,61.9016,61.9016,61.6599,61.7759,153885.0
2024-07-02 10:30:00,63.9,63.9,63.79,63.84,113480.0,61.7759,61.7759,61.6696,61.7179,113480.0
2024-07-02 10:40:00,63.84,63.88,63.7,63.87,157755.0,61.7179,61.7566,61.5826,61.7469,157755.0
2024-07-02 10:50:00,63.87,63.93,63.8,63.93,108356.0,61.7469,61.8049,61.6793,61.8049,108356.0
2024-07-02 11:00:00,63.93,64.0,63.9,63.95,107885.0,61.8049,61.8726,61.7759,61.8243,107885.0
2024-07-02 11:10:00,63.95,64.03,63.92,64.03,120525.0,61.8243,61.9016,61.7953,61.9016,120525.0
2024-07-02 11:20:00,64.03,64.14,64.02,64.14,193444.0,61.9016,62.008,61.8919,62.008,193444.0
2024-07-02 11:30:00,64.14,64.23,64.13,64.13,241584.0,62.008,62.095,61.9983,61.9983,241584.0
2024-07-02 11:40:00,64.14,64.19,64.06,64.18,107791.0,62.008,62.0563,61.9306,62.0466,107791.0
2024-07-02 11:50:00,64.18,64.2,64.1,64.17,94508.0,62.0466,62.066,61.9693,62.037,94508.0
2024-07-02 12:00:00,64.18,64.19,64.08,64.11,49755.0,62.0466,62.0563,61.9499,61.979,49755.0
2024-07-02 12:10:00,64.11,64.33,64.11,64.3,141225.0,61.979,62.1916,61.979,62.1626,141225.0
2024-07-02 12:20:00,64.29,64.3,64.19,64.26,110752.0,62.153,62.1626,62.0563,62.124,110752.0
2024-07-02 12:30:00,64.26,64.3,64.23,64.25,112948.0,62.124,62.1626,62.095,62.1143,112948.0
2024-07-02 12:40:00,64.26,64.27,64.2,64.2,179212.0,62.124,62.1336,62.066,62.066,179212.0
2024-07-02 12:50:00,64.2,64.29,64.19,64.27,115611.0,62.066,62.153,62.0563,62.1336,115611.0
2024-07-02 13:00:00,64.26,64.33,64.23,64.33,87004.0,62.124,62.1916,62.095,62.1916,87004.0
2024-07-02 13:10:00,64.33,64.36,64.26,64.28,112808.0,62.1916,62.2206,62.124,62.1433,112808.0
2024-07-02 13:20:00,64.28,64.34,64.24,64.33,142438.0,62.1433,62.2013,62.1046,62.1916,142438.0
2024-07-02 13:30:00,64.34,64.53,64.33,64.53,359837.0,62.2013,62.385,62.1916,62.385,359837.0
2024-07-02 13:40:00,64.52,64.53,64.41,64.43,111587.0,62.3753,62.385,62.269,62.2883,111587.0
2024-07-02 13:50:00,64.43,64.54,64.42,64.52,119943.0,62.2883,62.3947,62.2786,62.3753,119943.0
2024-07-02 14:00:00,64.52,64.53,64.45,64.51,55896.0,62.3753,62.385,62.3076,62.3657,55896.0
2024-07-02 14:10:00,64.51,64.57,64.46,64.56,90197.0,62.3657,62.4237,62.3173,62.414,90197.0
2024-07-02 14:20:00,64.56,64.6,64.55,64.58,78216.0,62.414,62.4527,62.4043,62.4333,78216.0
2024-07-02 14:30:00,64.58,64.62,64.52,64.52,141794.0,62.4333,62.472,62.3753,62.3753,141794.0
2024-07-02 14:40:00,64.53,64.53,64.42,64.42,85038.0,62.385,62.385,62.2786,62.2786,85038.0
2024-07-02 14:50:00,64.42,64.49,64.39,64.47,88216.0,62.2786,62.3463,62.2496,62.327,88216.0
2024-07-02 15:00:00,64.46,64.48,64.44,64.48,117807.0,62.3173,62.3367,62.298,62.3367,117807.0
2024-07-02 15:10:00,64.48,64.58,64.47,64.56,132395.0,62.3367,62.4333,62.327,62.414,132395.0
2024-07-02 15:20:00,64.57,64.71,64.55,64.61,362321.0,62.4237,62.559,62.4043,62.4623,362321.0
2024-07-02 15:30:00,64.61,64.7,64.55,64.59,189279.0,62.4623,62.5493,62.4043,62.443,189279.0
2024-07-02 15:40:00,64.6,64.66,64.57,64.59,240650.0,62.4527,62.5107,62.4237,62.443,240650.0
2024-07-02 15:50:00,64.59,64.69,64.57,64.69,802231.0,62.443,62.5397,62.4237,62.5397,802231.0
2024-07-03 09:30:00,64.68,65.03,64.66,64.86,793769.0,62.53,62.8684,62.5107,62.704,793769.0
2024-07-03 09:40:00,64.84,65.02,64.65,64.97,337800.0,62.6847,62.8587,62.501,62.8104,337800.0
2024-07-03 09:50:00,64.96,65.0,64.67,64.94,186142.0,62.8007,62.8394,62.5203,62.7814,186142.0
2024-07-03 10:00:00,64.95,65.22,64.9,65.22,519090.0,62.791,63.0521,62.7427,63.0521,519090.0
2024-07-03 10:10:00,65.21,65.21,64.85,64.86,267666.0,63.0424,63.0424,62.6944,62.704,267666.0
2024-07-03 10:20:00,64.85,65.04,64.85,65.0,262182.0,62.6944,62.878,62.6944,62.8394,262182.0
2024-07-03 10:30:00,64.99,64.99,64.83,64.84,146733.0,62.8297,62.8297,62.675,62.6847,146733.0
2024-07-03 10:40:00,64.84,64.85,64.6,64.72,187193.0,62.6847,62.6944,62.4527,62.5687,187193.0
2024-07-03 10:50:00,64.72,64.75,64.4,64.56,286167.0,62.5687,62.5977,62.2593,62.414,286167.0
2024-07-03 11:00:00,64.55,64.67,64.52,64.67,187704.0,62.4043,62.5203,62.3753,62.5203,187704.0
2024-07-03 11:10:00,64.66,64.67,64.52,64.52,93664.0,62.5107,62.5203,62.3753,62.3753,93664.0
2024-07-03 11:20:00,64.53,64.65,64.52,64.53,92035.0,62.385,62.501,62.3753,62.385,92035.0
2024-07-03 11:30:00,64.53,64.64,64.51,64.64,108230.0,62.385,62.4913,62.3657,62.4913,108230.0
2024-07-03 11:40:00,64.64,64.69,64.62,64.64,95165.0,62.4913,62.5397,62.472,62.4913,95165.0
2024-07-03 11:50:00,64.64,64.69,64.62,64.63,55703.0,62.4913,62.5397,62.472,62.4817,55703.0
2024-07-03 12:00:00,64.63,64.64,64.53,64.57,69856.0,62.4817,62.4913,62.385,62.4237,69856.0
2024-07-03 12:10:00,64.55,64.7,64.54,64.67,174384.0,62.4043,62.5493,62.3947,62.5203,174384.0
2024-07-03 12:20:00,64.68,64.69,64.55,64.55,125334.0,62.53,62.5397,62.4043,62.4043,125334.0
2024-07-03 12:30:00,64.55,64.63,64.52,64.59,154368.0,62.4043,62.4817,62.3753,62.443,154368.0
2024-07-03 12:40:00,64.6,64.62,64.54,64.56,174077.0,62.4527,62.472,62.3947,62.414,174077.0
2024-07-03 12:50:00,64.55,64.68,64.43,64.45,498777.0,62.4043,62.53,62.2883,62.3076,498777.0
2024-07-05 09:30:00,64.5,64.54,64.21,64.44,275805.0,62.356,62.3947,62.0756,62.298,275805.0
2024-07-05 09:40:00,64.43,64.56,64.21,64.27,183884.0,62.2883,62.414,62.0756,62.1336,183884.0
2024-07-05 09:50:00,64.28,64.34,64.15,64.17,193747.0,62.1433,62.2013,62.0176,62.037,193747.0
2024-07-05 10:00:00,64.17,64.27,64.09,64.13,153484.0,62.037,62.1336,61.9596,61.9983,153484.0
2024-07-05 10:10:00,64.13,64.2,64.03,64.08,138196.0,61.9983,62.066,61.9016,61.9499,138196.0
2024-07-05 10:20:00,64.1,64.16,64.07,64.14,88198.0,61.9693,62.0273,61.9403,62.008,88198.0
2024-07-05 10:30:00,64.14,64.21,64.1,64.14,97838.0,62.008,62.0756,61.9693,62.008,97838.0
2024-07-05 10:40:00,64.14,64.27,64.09,64.22,98351.0,62.008,62.1336,61.9596,62.0853,98351.0
2024-07-05 10:50:00,64.22,64.27,64.08,64.09,64824.0,62.0853,62.1336,61.9499,61.9596,64824.0
2024-07-05 11:00:00,64.09,64.14,63.97,64.12,122623.0,61.9596,62.008,61.8436,61.9886,122623.0
2024-07-05 11:10:00,64.12,64.12,64.0,64.02,63882.0,61.9886,61.9886,61.8726,61.8919,63882.0
2024-07-05 11:20:00,64.02,64.04,63.88,63.89,138369.0,61.8919,61.9113,61.7566,61.7663,138369.0
2024-07-05 11:30:00,63.89,63.97,63.81,63.87,132571.0,61.7663,61.8436,61.6889,61.7469,132571.0
2024-07-05 11:40:00,63.87,63.91,63.8,63.84,83267.0,61.7469,61.7856,61.6793,61.7179,83267.0
2024-07-05 11:50:00,63.84,63.9,63.8,63.8,69191.0,61.7179,61.7759,61.6793,61.6793,69191.0
2024-07-05 12:00:00,63.81,63.92,63.76,63.9,86920.0,61.6889,61.7953,61.6406,61.7759,86920.0
2024-07-05 12:10:00,63.91,63.93,63.8,63.8,46297.0,61.7856,61.8049,61.6793,61.6793,46297.0
2024-07-05 12:20:00,63.8,63.85,63.78,63.79,87158.0,61.6793,61.7276,61.6599,61.6696,87158.0
2024-07-05 12:30:00,63.79,63.83,63.75,63.79,126445.0,61.6696,61.7083,61.6309,61.6696,126445.0
2024-07-05 12:40:00,63.79,63.81,63.75,63.78,86990.0,61.6696,61.6889,61.6309,61.6599,86990.0
2024-07-05 12:50:00,63.77,63.85,63.76,63.84,62612.0,61.6503,61.7276,61.6406,61.7179,62612.0
2024-07-05 13:00:00,63.84,63.91,63.8,63.9,43051.0,61.7179,61.7856,61.6793,61.7759,43051.0
2024-07-05 13:10:00,63.89,63.9,63.81,63.83,45587.0,61.7663,61.7759,61.6889,61.7083,45587.0
2024-07-05 13:20:00,63.83,63.92,63.78,63.79,68792.0,61.7083,61.7953,61.6599,61.6696,68792.0
2024-07-05 13:30:00,63.79,64.02,63.78,64.01,83098.0,61.6696,61.8919,61.6599,61.8823,83098.0
2024-07-05 13:40:00,64.01,64.04,63.97,64.01,49203.0,61.8823,61.9113,61.8436,61.8823,49203.0
2024-07-05 13:50:00,64.01,64.09,64.01,64.03,49271.0,61.8823,61.9596,61.8823,61.9016,49271.0
2024-07-05 14:00:00,64.03,64.04,63.94,63.96,58767.0,61.9016,61.9113,61.8146,61.8339,58767.0
2024-07-05 14:10:00,63.96,64.04,63.94,64.03,51669.0,61.8339,61.9113,61.8146,61.9016,51669.0
2024-07-05 14:20:00,64.03,64.04,63.94,63.98,67320.0,61.9016,61.9113,61.8146,61.8533,67320.0
2024-07-05 14:30:00,63.98,64.03,63.95,63.95,44892.0,61.8533,61.9016,61.8243,61.8243,44892.0
2024-07-05 14:40:00,63.96,64.0,63.94,63.94,49487.0,61.8339,61.8726,61.8146,61.8146,49487.0
2024-07-05 14:50:00,63.94,64.0,63.94,63.98,41559.0,61.8146,61.8726,61.8146,61.8533,41559.0
2024-07-05 15:00:00,63.98,63.99,63.86,63.87,67031.0,61.8533,61.8629,61.7373,61.7469,67031.0
2024-07-05 15:10:00,63.87,63.96,63.86,63.94,81512.0,61.7469,61.8339,61.7373,61.8146,81512.0
2024-07-05 15:20:00,63.94,63.94,63.85,63.87,100040.0,61.8146,61.8146,61.7276,61.7469,100040.0
2024-07-05 15:30:00,63.88,63.95,63.87,63.95,100457.0,61.7566,61.8243,61.7469,61.8243,100457.0
2024-07-05 15:40:00,63.95,64.06,63.93,64.05,169397.0,61.8243,61.9306,61.8049,61.9209,169397.0
2024-07-05 15:50:00,64.05,64.11,64.01,64.04,651534.0,61.9209,61.979,61.8823,61.9113,651534.0
2024-07-08 09:30:00,64.3,64.79,64.3,64.76,344858.0,62.1626,62.6363,62.1626,62.6073,344858.0
2024-07-08 09:40:00,64.75,64.84,64.57,64.58,186331.0,62.5977,62.6847,62.4237,62.4333,186331.0
2024-07-08 09:50:00,64.59,64.59,64.4,64.44,111932.0,62.443,62.443,62.2593,62.298,111932.0
2024-07-08 10:00:00,64.44,64.64,64.22,64.32,136966.0,62.298,62.4913,62.0853,62.182,136966.0
2024-07-08 10:10:00,64.31,64.54,64.23,64.45,167961.0,62.1723,62.3947,62.095,62.3076,167961.0
2024-07-08 10:20:00,64.46,64.52,64.38,64.48,96712.0,62.3173,62.3753,62.24,62.3367,96712.0
2024-07-08 10:30:00,64.48,64.62,64.39,64.62,54460.0,62.3367,62.472,62.2496,62.472,54460.0
2024-07-08 10:40:00,64.62,64.7,64.57,64.64,116048.0,62.472,62.5493,62.4237,62.4913,116048.0
2024-07-08 10:50:00,64.64,64.75,64.63,64.73,98498.0,62.4913,62.5977,62.4817,62.5783,98498.0
2024-07-08 11:00:00,64.73,64.86,64.7,64.86,140713.0,62.5783,62.704,62.5493,62.704,140713.0
2024-07-08 11:10:00,64.86,64.87,64.66,64.7,267271.0,62.704,62.7137,62.5107,62.5493,267271.0
2024-07-08 11:20:00,64.69,64.7,64.56,64.57,94604.0,62.5397,62.5493,62.414,62.4237,94604.0
2024-07-08 11:30:00,64.56,64.67,64.55,64.63,203734.0,62.414,62.5203,62.4043,62.4817,203734.0
2024-07-08 11:40:00,64.64,64.69,64.56,64.69,109435.0,62.4913,62.5397,62.414,62.5397,109435.0
2024-07-08 11:50:00,64.69,64.71,64.62,64.63,84276.0,62.5397,62.559,62.472,62.4817,84276.0
2024-07-08 12:00:00,64.63,64.65,64.54,64.61,94913.0,62.4817,62.501,62.3947,62.4623,94913.0
2024-07-08 12:10:00,64.6,64.64,64.58,64.64,76424.0,62.4527,62.4913,62.4333,62.4913,76424.0
2024-07-08 12:20:00,64.64,64.74,64.63,64.67,131071.0,62.4913,62.588,62.4817,62.5203,131071.0
2024-07-08 12:30:00,64.67,64.82,64.67,64.75,149939.0,62.5203,62.6654,62.5203,62.5977,149939.0
2024-07-08 12:40:00,64.75,64.76,64.57,64.6,262160.0,62.5977,62.6073,62.4237,62.4527,262160.0
2024-07-08 12:50:00,64.6,64.6,64.43,64.47,134241.0,62.4527,62.4527,62.2883,62.327,134241.0
2024-07-08 13:00:00,64.46,64.57,64.46,64.5,144609.0,62.3173,62.4237,62.3173,62.356,144609.0
2024-07-08 13:10:00,64.49,64.57,64.4,64.56,122372.0,62.3463,62.4237,62.2593,62.414,122372.0
2024-07-08 13:20:00,64.56,64.57,64.49,64.5,71776.0,62.414,62.4237,62.3463,62.356,71776.0
2024-07-08 13:30:00,64.5,64.7,64.48,64.7,63084.0,62.356,62.5493,62.3367,62.5493,63084.0
2024-07-08 13:40:00,64.69,64.74,64.67,64.7,156227.0,62.5397,62.588,62.5203,62.5493,156227.0
2024-07-08 13:50:00,64.69,64.77,64.67,64.72,134135.0,62.5397,62.617,62.5203,62.5687,134135.0
2024-07-08 14:00:00,64.71,64.77,64.67,64.75,83611.0,62.559,62.617,62.5203,62.5977,83611.0
2024-07-08 14:10:00,64.75,64.77,64.69,64.73,99323.0,62.5977,62.617,62.5397,62.5783,99323.0
2024-07-08 14:20:00,64.72,64.73,64.65,64.66,80539.0,62.5687,62.5783,62.501,62.5107,80539.0
2024-07-08 14:30:00,64.65,64.67,64.57,64.58,95942.0,62.501,62.5203,62.4237,62.4333,95942.0
2024-07-08 14:40:00,64.58,64.61,64.47,64.51,91070.0,62.4333,62.4623,62.327,62.3657,91070.0
2024-07-08 14:50:00,64.51,64.64,64.49,64.63,84338.0,62.3657,62.4913,62.3463,62.4817,84338.0
2024-07-08 15:00:00,64.64,64.71,64.61,64.67,113014.0,62.4913,62.559,62.4623,62.5203,113014.0
2024-07-08 15:10:00,64.67,64.71,64.65,64.68,95391.0,62.5203,62.559,62.501,62.53,95391.0
2024-07-08 15:20:00,64.68,64.75,64.67,64.73,130184.0,62.53,62.5977,62.5203,62.5783,130184.0
2024-07-08 15:30:00,64.73,64.73,64.63,64.67,139118.0,62.5783,62.5783,62.4817,62.5203,139118.0
2024-07-08 15:40:00,64.67,64.74,64.64,64.72,223221.0,62.5203,62.588,62.4913,62.5687,223221.0
2024-07-08 15:50:00,64.72,64.77,64.66,64.71,832699.0,62.5687,62.617,62.5107,62.559,832699.0
2024-07-09 09:30:00,64.8,65.2,64.74,65.05,564555.0,62.646,63.0327,62.588,62.8877,564555.0
2024-07-09 09:40:00,65.06,65.76,65.05,65.75,548525.0,62.8974,63.5741,62.8877,63.5644,548525.0
2024-07-09 09:50:00,65.75,65.89,65.65,65.72,800043.0,63.5644,63.6998,63.4678,63.5354,800043.0
2024-07-09 10:00:00,65.72,65.8,65.63,65.7,318813.0,63.5354,63.6128,63.4484,63.5161,318813.0
2024-07-09 10:10:00,65.7,65.73,65.56,65.61,281140.0,63.5161,63.5451,63.3808,63.4291,281140.0
2024-07-09 10:20:00,65.62,65.82,65.59,65.69,333097.0,63.4388,63.6321,63.4098,63.5064,333097.0
2024-07-09 10:30:00,65.68,65.8,65.62,65.75,281347.0,63.4968,63.6128,63.4388,63.5644,281347.0
2024-07-09 10:40:00,65.75,66.04,65.74,65.98,580719.0,63.5644,63.8448,63.5548,63.7868,580719.0
2024-07-09 10:50:00,65.98,66.05,65.91,66.02,278566.0,63.7868,63.8545,63.7191,63.8255,278566.0
2024-07-09 11:00:00,66.02,66.46,65.98,66.4,744990.0,63.8255,64.2508,63.7868,64.1928,744990.0
2024-07-09 11:10:00,66.4,66.45,66.31,66.38,231240.0,64.1928,64.2412,64.1058,64.1735,231240.0
2024-07-09 11:20:00,66.38,66.38,66.03,66.13,329072.0,64.1735,64.1735,63.8351,63.9318,329072.0
2024-07-09 11:30:00,66.11,66.36,66.06,66.34,176276.0,63.9125,64.1542,63.8641,64.1348,176276.0
2024-07-09 11:40:00,66.34,66.5,66.34,66.45,208796.0,64.1348,64.2895,64.1348,64.2412,208796.0
2024-07-09 11:50:00,66.45,66.53,66.41,66.5,279284.0,64.2412,64.3185,64.2025,64.2895,279284.0
2024-07-09 12:00:00,66.5,66.62,66.49,66.53,201032.0,64.2895,64.4055,64.2798,64.3185,201032.0
2024-07-09 12:10:00,66.53,66.58,66.47,66.52,155232.0,64.3185,64.3668,64.2605,64.3088,155232.0
2024-07-09 12:20:00,66.51,66.53,66.4,66.5,202090.0,64.2992,64.3185,64.1928,64.2895,202090.0
2024-07-09 12:30:00,66.5,66.6,66.47,66.57,143546.0,64.2895,64.3862,64.2605,64.3572,143546.0
2024-07-09 12:40:00,66.57,66.6,66.52,66.53,143760.0,64.3572,64.3862,64.3088,64.3185,143760.0
2024-07-09 12:50:00,66.52,66.62,66.51,66.59,125503.0,64.3088,64.4055,64.2992,64.3765,125503.0
2024-07-09 13:00:00,66.59,66.76,66.57,66.72,255198.0,64.3765,64.5409,64.3572,64.5022,255198.0
2024-07-09 13:10:00,66.72,66.74,66.52,66.56,226661.0,64.5022,64.5215,64.3088,64.3475,226661.0
2024-07-09 13:20:00,66.56,66.6,66.45,66.55,158374.0,64.3475,64.3862,64.2412,64.3378,158374.0
2024-07-09 13:30:00,66.55,66.72,66.52,66.67,150071.0,64.3378,64.5022,64.3088,64.4539,150071.0
2024-07-09 13:40:00,66.67,66.69,66.58,66.64,196329.0,64.4539,64.4732,64.3668,64.4249,196329.0
2024-07-09 13:50:00,66.64,66.65,66.51,66.52,127811.0,64.4249,64.4345,64.2992,64.3088,127811.0
2024-07-09 14:00:00,66.52,66.56,66.43,66.49,137240.0,64.3088,64.3475,64.2218,64.2798,137240.0
2024-07-09 14:10:00,66.49,66.63,66.48,66.55,122738.0,64.2798,64.4152,64.2702,64.3378,122738.0
2024-07-09 14:20:00,66.55,66.57,66.5,66.52,117812.0,64.3378,64.3572,64.2895,64.3088,117812.0
2024-07-09 14:30:00,66.52,66.66,66.47,66.61,247037.0,64.3088,64.4442,64.2605,64.3959,247037.0
2024-07-09 14:40:00,66.61,66.61,66.43,66.5,200564.0,64.3959,64.3959,64.2218,64.2895,200564.0
2024-07-09 14:50:00,66.5,66.5,66.39,66.42,146262.0,64.2895,64.2895,64.1832,64.2122,146262.0
2024-07-09 15:00:00,66.42,66.46,66.35,66.36,170169.0,64.2122,64.2508,64.1445,64.1542,170169.0
2024-07-09 15:10:00,66.37,66.5,66.35,66.47,165598.0,64.1638,64.2895,64.1445,64.2605,165598.0
2024-07-09 15:20:00,66.47,66.7,66.47,66.69,183667.0,64.2605,64.4829,64.2605,64.4732,183667.0
2024-07-09 15:30:00,66.69,66.69,66.56,66.61,251528.0,64.4732,64.4732,64.3475,64.3959,251528.0
2024-07-09 15:40:00,66.61,66.7,66.57,66.65,394740.0,64.3959,64.4829,64.3572,64.4345,394740.0
2024-07-09 15:50:00,66.64,66.66,66.5,66.54,1111708.0,64.4249,64.4442,64.2895,64.3282,1111708.0
2024-07-10 09:30:00,66.26,66.68,66.22,66.45,453378.0,64.0575,64.4635,64.0188,64.2412,453378.0
2024-07-10 09:40:00,66.44,66.6,66.42,66.47,217030.0,64.2315,64.3862,64.2122,64.2605,217030.0
2024-07-10 09:50:00,66.46,66.61,66.42,66.61,201525.0,64.2508,64.3959,64.2122,64.3959,201525.0
2024-07-10 10:00:00,66.61,66.85,66.56,66.78,248097.0,64.3959,64.6279,64.3475,64.5602,248097.0
2024-07-10 10:10:00,66.78,66.79,66.52,66.59,258229.0,64.5602,64.5699,64.3088,64.3765,258229.0
2024-07-10 10:20:00,66.59,66.91,66.54,66.84,220257.0,64.3765,64.6859,64.3282,64.6182,220257.0
2024-07-10 10:30:00,66.84,66.84,66.68,66.68,152420.0,64.6182,64.6182,64.4635,64.4635,152420.0
2024-07-10 10:40:00,66.67,66.72,66.6,66.6,119368.0,64.4539,64.5022,64.3862,64.3862,119368.0
2024-07-10 10:50:00,66.6,66.77,66.54,66.75,152821.0,64.3862,64.5505,64.3282,64.5312,152821.0
2024-07-10 11:00:00,66.74,66.85,66.71,66.81,99889.0,64.5215,64.6279,64.4925,64.5892,99889.0
2024-07-10 11:10:00,66.8,66.87,66.75,66.87,85715.0,64.5795,64.6472,64.5312,64.6472,85715.0
2024-07-10 11:20:00,66.87,66.96,66.86,66.88,141307.0,64.6472,64.7342,64.6375,64.6569,141307.0
2024-07-10 11:30:00,66.87,66.9,66.8,66.83,75040.0,64.6472,64.6762,64.5795,64.6085,75040.0
2024-07-10 11:40:00,66.83,66.86,66.76,66.76,69652.0,64.6085,64.6375,64.5409,64.5409,69652.0
2024-07-10 11:50:00,66.77,66.77,66.7,66.7,105445.0,64.5505,64.5505,64.4829,64.4829,105445.0
2024-07-10 12:00:00,66.7,66.81,66.69,66.76,83072.0,64.4829,64.5892,64.4732,64.5409,83072.0
2024-07-10 12:10:00,66.76,66.78,66.71,66.76,128961.0,64.5409,64.5602,64.4925,64.5409,128961.0
2024-07-10 12:20:00,66.75,66.85,66.73,66.8,64607.0,64.5312,64.6279,64.5119,64.5795,64607.0
2024-07-10 12:30:00,66.79,66.79,66.66,66.68,121477.0,64.5699,64.5699,64.4442,64.4635,121477.0
2024-07-10 12:40:00,66.68,66.98,66.67,66.94,202083.0,64.4635,64.7536,64.4539,64.7149,202083.0
2024-07-10 12:50:00,66.94,66.96,66.79,66.79,116232.0,64.7149,64.7342,64.5699,64.5699,116232.0
2024-07-10 13:00:00,66.78,66.9,66.77,66.83,111391.0,64.5602,64.6762,64.5505,64.6085,111391.0
2024-07-10 13:10:00,66.84,66.92,66.77,66.79,194515.0,64.6182,64.6955,64.5505,64.5699,194515.0
2024-07-10 13:20:00,66.79,66.82,66.71,66.79,70307.0,64.5699,64.5989,64.4925,64.5699,70307.0
2024-07-10 13:30:00,66.79,66.79,66.55,66.67,256717.0,64.5699,64.5699,64.3378,64.4539,256717.0
2024-07-10 13:40:00,66.67,66.74,66.6,66.72,66648.0,64.4539,64.5215,64.3862,64.5022,66648.0
2024-07-10 13:50:00,66.72,66.72,66.65,66.67,47097.0,64.5022,64.5022,64.4345,64.4539,47097.0
2024-07-10 14:00:00,66.67,66.73,66.65,66.66,57925.0,64.4539,64.5119,64.4345,64.4442,57925.0
2024-07-10 14:10:00,66.66,66.75,66.65,66.7,92597.0,64.4442,64.5312,64.4345,64.4829,92597.0
2024-07-10 14:20:00,66.7,66.7,66.61,66.7,81441.0,64.4829,64.4829,64.3959,64.4829,81441.0
2024-07-10 14:30:00,66.69,66.76,66.68,66.73,101416.0,64.4732,64.5409,64.4635,64.5119,101416.0
2024-07-10 14:40:00,66.72,66.8,66.7,66.77,67576.0,64.5022,64.5795,64.4829,64.5505,67576.0
2024-07-10 14:50:00,66.77,66.77,66.7,66.74,95093.0,64.5505,64.5505,64.4829,64.5215,95093.0
2024-07-10 15:00:00,66.73,66.83,66.73,66.83,83242.0,64.5119,64.6085,64.5119,64.6085,83242.0
2024-07-10 15:10:00,66.83,66.85,66.77,66.83,99349.0,64.6085,64.6279,64.5505,64.6085,99349.0
2024-07-10 15:20:00,66.83,66.86,66.81,66.85,125879.0,64.6085,64.6375,64.5892,64.6279,125879.0
2024-07-10 15:30:00,66.84,66.9,66.77,66.81,160927.0,64.6182,64.6762,64.5505,64.5892,160927.0
2024-07-10 15:40:00,66.81,66.89,66.8,66.86,188228.0,64.5892,64.6665,64.5795,64.6375,188228.0
2024-07-10 15:50:00,66.85,66.99,66.82,66.95,1022836.0,64.6279,64.7632,64.5989,64.7245,1022836.0
2024-07-11 09:30:00,66.19,66.43,65.38,65.63,1518744.0,63.9898,64.2218,63.2067,63.4484,1518744.0
2024-07-11 09:40:00,65.64,65.88,65.44,65.59,734952.0,63.4581,63.6901,63.2647,63.4098,734952.0
2024-07-11 09:50:00,65.57,65.81,65.56,65.74,465251.0,63.3904,63.6224,63.3808,63.5548,465251.0
2024-07-11 10:00:00,65.74,66.3,65.73,66.28,600251.0,63.5548,64.0962,63.5451,64.0768,600251.0
2024-07-11 10:10:00,66.29,66.5,66.1,66.13,551891.0,64.0865,64.2895,63.9028,63.9318,551891.0
2024-07-11 10:20:00,66.12,66.18,65.97,66.03,374145.0,63.9221,63.9801,63.7771,63.8351,374145.0
2024-07-11 10:30:00,66.03,66.34,66.0,66.06,274344.0,63.8351,64.1348,63.8061,63.8641,274344.0
2024-07-11 10:40:00,66.06,66.21,66.02,66.06,266966.0,63.8641,64.0091,63.8255,63.8641,266966.0
2024-07-11 10:50:00,66.07,66.11,65.76,65.8,224080.0,63.8738,63.9125,63.5741,63.6128,224080.0
2024-07-11 11:00:00,65.81,65.83,65.61,65.66,319548.0,63.6224,63.6418,63.4291,63.4774,319548.0
2024-07-11 11:10:00,65.66,65.86,65.64,65.85,230617.0,63.4774,63.6708,63.4581,63.6611,230617.0
2024-07-11 11:20:00,65.85,66.02,65.77,66.02,260489.0,63.6611,63.8255,63.5838,63.8255,260489.0
2024-07-11 11:30:00,66.02,66.22,65.99,66.2,258294.0,63.8255,64.0188,63.7965,63.9995,258294.0
2024-07-11 11:40:00,66.2,66.2,65.96,65.98,182154.0,63.9995,63.9995,63.7675,63.7868,182154.0
2024-07-11 11:50:00,65.97,66.06,65.9,65.92,96109.0,63.7771,63.8641,63.7095,63.7288,96109.0
2024-07-11 12:00:00,65.91,65.95,65.83,65.91,117490.0,63.7191,63.7578,63.6418,63.7191,117490.0
2024-07-11 12:10:00,65.91,65.95,65.76,65.78,120915.0,63.7191,63.7578,63.5741,63.5934,120915.0
2024-07-11 12:20:00,65.78,65.87,65.72,65.84,218507.0,63.5934,63.6804,63.5354,63.6514,218507.0
2024-07-11 12:30:00,65.84,65.89,65.56,65.67,186840.0,63.6514,63.6998,63.3808,63.4871,186840.0
2024-07-11 12:40:00,65.68,65.71,65.5,65.58,250529.0,63.4968,63.5258,63.3227,63.4001,250529.0
2024-07-11 12:50:00,65.58,65.74,65.54,65.63,220320.0,63.4001,63.5548,63.3614,63.4484,220320.0
2024-07-11 13:00:00,65.63,65.68,65.47,65.48,198533.0,63.4484,63.4968,63.2937,63.3034,198533.0
2024-07-11 13:10:00,65.47,65.51,65.3,65.51,253594.0,63.2937,63.3324,63.1294,63.3324,253594.0
2024-07-11 13:20:00,65.51,65.71,65.47,65.64,189324.0,63.3324,63.5258,63.2937,63.4581,189324.0
2024-07-11 13:30:00,65.63,65.67,65.51,65.53,180767.0,63.4484,63.4871,63.3324,63.3518,180767.0
2024-07-11 13:40:00,65.54,65.56,65.38,65.44,161534.0,63.3614,63.3808,63.2067,63.2647,161534.0
2024-07-11 13:50:00,65.43,65.7,65.4,65.67,178355.0,63.2551,63.5161,63.2261,63.4871,178355.0
2024-07-11 14:00:00,65.67,66.0,65.67,65.97,238567.0,63.4871,63.8061,63.4871,63.7771,238567.0
2024-07-11 14:10:00,65.97,66.04,65.93,65.98,246663.0,63.7771,63.8448,63.7385,63.7868,246663.0
2024-07-11 14:20:00,65.97,66.03,65.82,65.88,216132.0,63.7771,63.8351,63.6321,63.6901,216132.0
2024-07-11 14:30:00,65.89,65.93,65.71,65.73,217931.0,63.6998,63.7385,63.5258,63.5451,217931.0
2024-07-11 14:40:00,65.74,65.82,65.64,65.8,185608.0,63.5548,63.6321,63.4581,63.6128,185608.0
2024-07-11 14:50:00,65.79,65.8,65.62,65.64,156862.0,63.6031,63.6128,63.4388,63.4581,156862.0
2024-07-11 15:00:00,65.64,65.7,65.48,65.49,302292.0,63.4581,63.5161,63.3034,63.3131,302292.0
2024-07-11 15:10:00,65.49,65.66,65.47,65.61,241877.0,63.3131,63.4774,63.2937,63.4291,241877.0
2024-07-11 15:20:00,65.61,65.63,65.54,65.55,186471.0,63.4291,63.4484,63.3614,63.3711,186471.0
2024-07-11 15:30:00,65.56,65.64,65.55,65.59,337270.0,63.3808,63.4581,63.3711,63.4098,337270.0
2024-07-11 15:40:00,65.59,65.69,65.57,65.64,412449.0,63.4098,63.5064,63.3904,63.4581,412449.0
2024-07-11 15:50:00,65.64,65.76,65.61,65.66,1318008.0,63.4581,63.5741,63.4291,63.4774,1318008.0
2024-07-12 09:30:00,66.61,66.69,64.4,64.68,1922787.0,64.3959,64.4732,62.2593,62.53,1922787.0
2024-07-12 09:40:00,64.67,64.86,63.96,64.42,1417219.0,62.5203,62.704,61.8339,62.2786,1417219.0
2024-07-12 09:50:00,64.41,64.47,63.9,63.95,745935.0,62.269,62.327,61.7759,61.8243,745935.0
2024-07-12 10:00:00,63.95,64.16,63.7,63.98,1051348.0,61.8243,62.0273,61.5826,61.8533,1051348.0
2024-07-12 10:10:00,63.98,64.28,63.93,64.27,790172.0,61.8533,62.1433,61.8049,62.1336,790172.0
2024-07-12 10:20:00,64.27,64.32,63.9,63.95,853363.0,62.1336,62.182,61.7759,61.8243,853363.0
2024-07-12 10:30:00,63.95,63.97,63.37,63.4,944065.0,61.8243,61.8436,61.2635,61.2926,944065.0
2024-07-12 10:40:00,63.4,63.9,63.35,63.89,966907.0,61.2926,61.7759,61.2442,61.7663,966907.0
2024-07-12 10:50:00,63.9,63.9,63.53,63.8,606810.0,61.7759,61.7759,61.4182,61.6793,606810.0
2024-07-12 11:00:00,63.8,64.05,63.77,63.88,577381.0,61.6793,61.9209,61.6503,61.7566,577381.0
2024-07-12 11:10:00,63.87,63.9,63.47,63.54,605252.0,61.7469,61.7759,61.3602,61.4279,605252.0
2024-07-12 11:20:00,63.52,63.87,63.5,63.84,448133.0,61.4086,61.7469,61.3892,61.7179,448133.0
2024-07-12 11:30:00,63.84,63.99,63.58,63.9,414198.0,61.7179,61.8629,61.4666,61.7759,414198.0
2024-07-12 11:40:00,63.9,64.9,63.81,64.9,864800.0,61.7759,62.7427,61.6889,62.7427,864800.0
2024-07-12 11:50:00,64.88,64.99,64.41,64.48,1059354.0,62.7234,62.8297,62.269,62.3367,1059354.0
2024-07-12 12:00:00,64.46,65.35,64.45,64.8,847341.0,62.3173,63.1777,62.3076,62.646,847341.0
2024-07-12 12:10:00,64.8,64.95,64.65,64.72,320723.0,62.646,62.791,62.501,62.5687,320723.0
2024-07-12 12:20:00,64.71,64.84,64.38,64.6,509415.0,62.559,62.6847,62.24,62.4527,509415.0
2024-07-12 12:30:00,64.59,64.79,64.51,64.56,231889.0,62.443,62.6363,62.3657,62.414,231889.0
2024-07-12 12:40:00,64.56,64.78,64.52,64.73,235364.0,62.414,62.6267,62.3753,62.5783,235364.0
2024-07-12 12:50:00,64.73,64.74,64.42,64.43,255255.0,62.5783,62.588,62.2786,62.2883,255255.0
2024-07-12 13:00:00,64.43,64.59,64.42,64.49,180376.0,62.2883,62.443,62.2786,62.3463,180376.0
2024-07-12 13:10:00,64.49,64.54,64.41,64.45,226575.0,62.3463,62.3947,62.269,62.3076,226575.0
2024-07-12 13:20:00,64.45,64.48,64.36,64.47,204424.0,62.3076,62.3367,62.2206,62.327,204424.0
2024-07-12 13:30:00,64.47,64.48,64.29,64.41,278427.0,62.327,62.3367,62.153,62.269,278427.0
2024-07-12 13:40:00,64.41,64.43,64.26,64.36,181243.0,62.269,62.2883,62.124,62.2206,181243.0
2024-07-12 13:50:00,64.36,64.51,64.3,64.34,265507.0,62.2206,62.3657,62.1626,62.2013,265507.0
2024-07-12 14:00:00,64.34,64.57,64.32,64.46,245978.0,62.2013,62.4237,62.182,62.3173,245978.0
2024-07-12 14:10:00,64.46,64.59,64.44,64.56,238416.0,62.3173,62.443,62.298,62.414,238416.0
2024-07-12 14:20:00,64.56,64.57,64.37,64.48,196334.0,62.414,62.4237,62.2303,62.3367,196334.0
2024-07-12 14:30:00,64.49,64.75,64.43,64.73,431298.0,62.3463,62.5977,62.2883,62.5783,431298.0
2024-07-12 14:40:00,64.73,64.77,64.61,64.67,301204.0,62.5783,62.617,62.4623,62.5203,301204.0
2024-07-12 14:50:00,64.68,65.02,64.67,64.98,376003.0,62.53,62.8587,62.5203,62.82,376003.0
2024-07-12 15:00:00,64.98,65.03,64.84,64.95,420700.0,62.82,62.8684,62.6847,62.791,420700.0
2024-07-12 15:10:00,64.95,65.22,64.94,65.13,506540.0,62.791,63.0521,62.7814,62.965,506540.0
2024-07-12 15:20:00,65.13,65.16,65.02,65.15,395165.0,62.965,62.994,62.8587,62.9844,395165.0
2024-07-12 15:30:00,65.15,65.19,65.0,65.1,565214.0,62.9844,63.0231,62.8394,62.936,565214.0
2024-07-12 15:40:00,65.09,65.1,64.66,64.76,522000.0,62.9264,62.936,62.5107,62.6073,522000.0
2024-07-12 15:50:00,64.75,64.78,64.47,64.53,1241302.0,62.5977,62.6267,62.327,62.385,1241302.0
2024-07-15 09:30:00,64.67,64.98,63.95,64.38,1171228.0,62.5203,62.82,61.8243,62.24,1171228.0
2024-07-15 09:40:00,64.37,64.54,64.14,64.22,688135.0,62.2303,62.3947,62.008,62.0853,688135.0
2024-07-15 09:50:00,64.23,64.43,64.02,64.12,314653.0,62.095,62.2883,61.8919,61.9886,314653.0
2024-07-15 10:00:00,64.12,64.21,63.98,64.2,419919.0,61.9886,62.0756,61.8533,62.066,419919.0
2024-07-15 10:10:00,64.2,64.24,63.98,64.04,310611.0,62.066,62.1046,61.8533,61.9113,310611.0
2024-07-15 10:20:00,64.04,64.07,63.88,64.02,348270.0,61.9113,61.9403,61.7566,61.8919,348270.0
2024-07-15 10:30:00,64.01,64.21,63.89,64.17,412397.0,61.8823,62.0756,61.7663,62.037,412397.0
2024-07-15 10:40:00,64.17,64.76,64.12,64.75,546484.0,62.037,62.6073,61.9886,62.5977,546484.0
2024-07-15 10:50:00,64.76,64.82,64.54,64.66,466462.0,62.6073,62.6654,62.3947,62.5107,466462.0
2024-07-15 11:00:00,64.66,64.78,64.66,64.75,234626.0,62.5107,62.6267,62.5107,62.5977,234626.0
2024-07-15 11:10:00,64.75,64.76,64.48,64.51,490567.0,62.5977,62.6073,62.3367,62.3657,490567.0
2024-07-15 11:20:00,64.52,64.64,64.45,64.55,236136.0,62.3753,62.4913,62.3076,62.4043,236136.0
2024-07-15 11:30:00,64.55,64.87,64.51,64.87,356300.0,62.4043,62.7137,62.3657,62.7137,356300.0
2024-07-15 11:40:00,64.87,64.95,64.81,64.81,221698.0,62.7137,62.791,62.6557,62.6557,221698.0
2024-07-15 11:50:00,64.83,65.11,64.81,64.98,256194.0,62.675,62.9457,62.6557,62.82,256194.0
2024-07-15 12:00:00,64.98,65.11,64.93,65.08,172068.0,62.82,62.9457,62.7717,62.9167,172068.0
2024-07-15 12:10:00,65.09,65.27,65.07,65.24,199693.0,62.9264,63.1004,62.907,63.0714,199693.0
2024-07-15 12:20:00,65.25,65.3,65.23,65.23,183494.0,63.0811,63.1294,63.0617,63.0617,183494.0
2024-07-15 12:30:00,65.23,65.37,65.13,65.36,224027.0,63.0617,63.1971,62.965,63.1874,224027.0
2024-07-15 12:40:00,65.35,65.43,65.29,65.3,223721.0,63.1777,63.2551,63.1197,63.1294,223721.0
2024-07-15 12:50:00,65.3,65.42,65.21,65.42,372841.0,63.1294,63.2454,63.0424,63.2454,372841.0
2024-07-15 13:00:00,65.42,65.43,65.13,65.28,144075.0,63.2454,63.2551,62.965,63.1101,144075.0
2024-07-15 13:10:00,65.28,65.46,65.27,65.4,165981.0,63.1101,63.2841,63.1004,63.2261,165981.0
2024-07-15 13:20:00,65.39,65.39,65.17,65.23,96988.0,63.2164,63.2164,63.0037,63.0617,96988.0
2024-07-15 13:30:00,65.23,65.31,65.17,65.3,139212.0,63.0617,63.1391,63.0037,63.1294,139212.0
2024-07-15 13:40:00,65.31,65.44,65.29,65.38,156077.0,63.1391,63.2647,63.1197,63.2067,156077.0
2024-07-15 13:50:00,65.38,65.55,65.37,65.45,183422.0,63.2067,63.3711,63.1971,63.2744,183422.0
2024-07-15 14:00:00,65.45,65.51,65.38,65.42,151349.0,63.2744,63.3324,63.2067,63.2454,151349.0
2024-07-15 14:10:00,65.42,65.47,65.37,65.44,146063.0,63.2454,63.2937,63.1971,63.2647,146063.0
2024-07-15 14:20:00,65.44,65.44,65.32,65.41,137734.0,63.2647,63.2647,63.1487,63.2357,137734.0
2024-07-15 14:30:00,65.41,65.55,65.38,65.49,148141.0,63.2357,63.3711,63.2067,63.3131,148141.0
2024-07-15 14:40:00,65.48,65.51,65.37,65.38,112395.0,63.3034,63.3324,63.1971,63.2067,112395.0
2024-07-15 14:50:00,65.38,65.38,65.21,65.29,149135.0,63.2067,63.2067,63.0424,63.1197,149135.0
2024-07-15 15:00:00,65.28,65.28,65.18,65.25,148387.0,63.1101,63.1101,63.0134,63.0811,148387.0
2024-07-15 15:10:00,65.25,65.39,65.23,65.38,151951.0,63.0811,63.2164,63.0617,63.2067,151951.0
2024-07-15 15:20:00,65.38,65.38,65.23,65.24,165281.0,63.2067,63.2067,63.0617,63.0714,165281.0
2024-07-15 15:30:00,65.23,65.34,65.17,65.33,252739.0,63.0617,63.1681,63.0037,63.1584,252739.0
2024-07-15 15:40:00,65.33,65.37,65.12,65.22,283419.0,63.1584,63.1971,62.9554,63.0521,283419.0
2024-07-15 15:50:00,65.21,65.24,65.06,65.17,1081168.0,63.0424,63.0714,62.8974,63.0037,1081168.0
2024-07-16 09:30:00,65.0,65.5,64.94,65.23,439193.0,62.8394,63.3227,62.7814,63.0617,439193.0
2024-07-16 09:40:00,65.24,65.34,64.88,64.89,327862.0,63.0714,63.1681,62.7234,62.733,327862.0
2024-07-16 09:50:00,64.89,65.18,64.81,65.16,282097.0,62.733,63.0134,62.6557,62.994,282097.0
2024-07-16 10:00:00,65.17,65.3,64.96,64.98,367270.0,63.0037,63.1294,62.8007,62.82,367270.0
2024-07-16 10:10:00,64.97,65.15,64.7,65.11,575441.0,62.8104,62.9844,62.5493,62.9457,575441.0
2024-07-16 10:20:00,65.1,65.54,65.09,65.5,510645.0,62.936,63.3614,62.9264,63.3227,510645.0
2024-07-16 10:30:00,65.5,65.92,65.41,65.91,385930.0,63.3227,63.7288,63.2357,63.7191,385930.0
2024-07-16 10:40:00,65.92,66.38,65.9,66.38,850705.0,63.7288,64.1735,63.7095,64.1735,850705.0
2024-07-16 10:50:00,66.38,66.92,66.36,66.88,1091074.0,64.1735,64.6955,64.1542,64.6569,1091074.0
2024-07-16 11:00:00,66.87,66.88,66.26,66.36,740517.0,64.6472,64.6569,64.0575,64.1542,740517.0
2024-07-16 11:10:00,66.36,66.64,66.33,66.5,380172.0,64.1542,64.4249,64.1252,64.2895,380172.0
2024-07-16 11:20:00,66.5,66.6,66.41,66.47,293223.0,64.2895,64.3862,64.2025,64.2605,293223.0
2024-07-16 11:30:00,66.46,66.47,66.16,66.25,305353.0,64.2508,64.2605,63.9608,64.0478,305353.0
2024-07-16 11:40:00,66.24,66.49,66.2,66.45,265780.0,64.0381,64.2798,63.9995,64.2412,265780.0
2024-07-16 11:50:00,66.44,66.71,66.43,66.71,252286.0,64.2315,64.4925,64.2218,64.4925,252286.0
2024-07-16 12:00:00,66.7,67.24,66.69,67.14,549977.0,64.4829,65.0049,64.4732,64.9082,549977.0
2024-07-16 12:10:00,67.13,67.27,66.99,67.01,237421.0,64.8986,65.0339,64.7632,64.7826,237421.0
2024-07-16 12:20:00,67.01,67.19,66.97,67.0,172825.0,64.7826,64.9566,64.7439,64.7729,172825.0
2024-07-16 12:30:00,67.0,67.04,66.87,66.95,228865.0,64.7729,64.8116,64.6472,64.7245,228865.0
2024-07-16 12:40:00,66.94,67.01,66.78,66.81,120134.0,64.7149,64.7826,64.5602,64.5892,120134.0
2024-07-16 12:50:00,66.81,66.89,66.73,66.86,150672.0,64.5892,64.6665,64.5119,64.6375,150672.0
2024-07-16 13:00:00,66.85,66.91,66.68,66.89,181492.0,64.6279,64.6859,64.4635,64.6665,181492.0
2024-07-16 13:10:00,66.89,66.97,66.67,66.72,229100.0,64.6665,64.7439,64.4539,64.5022,229100.0
2024-07-16 13:20:00,66.71,66.78,66.64,66.75,100277.0,64.4925,64.5602,64.4249,64.5312,100277.0
2024-07-16 13:30:00,66.75,66.86,66.7,66.7,109058.0,64.5312,64.6375,64.4829,64.4829,109058.0
2024-07-16 13:40:00,66.71,66.73,66.62,66.69,129422.0,64.4925,64.5119,64.4055,64.4732,129422.0
2024-07-16 13:50:00,66.68,66.81,66.6,66.81,101420.0,64.4635,64.5892,64.3862,64.5892,101420.0
2024-07-16 14:00:00,66.81,66.9,66.77,66.88,116944.0,64.5892,64.6762,64.5505,64.6569,116944.0
2024-07-16 14:10:00,66.89,67.12,66.85,67.1,300190.0,64.6665,64.8889,64.6279,64.8696,300190.0
2024-07-16 14:20:00,67.09,67.29,67.09,67.22,342920.0,64.8599,65.0532,64.8599,64.9856,342920.0
2024-07-16 14:30:00,67.22,67.38,67.2,67.24,364900.0,64.9856,65.1403,64.9662,65.0049,364900.0
2024-07-16 14:40:00,67.23,67.31,67.18,67.3,282897.0,64.9952,65.0726,64.9469,65.0629,282897.0
2024-07-16 14:50:00,67.29,67.39,67.28,67.36,345334.0,65.0532,65.1499,65.0436,65.1209,345334.0
2024-07-16 15:00:00,67.36,67.43,67.23,67.4,394973.0,65.1209,65.1886,64.9952,65.1596,394973.0
2024-07-16 15:10:00,67.4,67.49,67.37,67.49,581077.0,65.1596,65.2466,65.1306,65.2466,581077.0
2024-07-16 15:20:00,67.48,67.52,67.36,67.39,489981.0,65.2369,65.2756,65.1209,65.1499,489981.0
2024-07-16 15:30:00,67.39,67.39,67.17,67.37,477171.0,65.1499,65.1499,64.9372,65.1306,477171.0
2024-07-16 15:40:00,67.37,67.41,67.17,67.3,518979.0,65.1306,65.1693,64.9372,65.0629,518979.0
2024-07-16 15:50:00,67.3,67.36,67.25,67.28,1433978.0,65.0629,65.1209,65.0146,65.0436,1433978.0
2024-07-17 09:30:00,66.84,67.24,66.62,66.95,608398.0,64.6182,65.0049,64.4055,64.7245,608398.0
2024-07-17 09:40:00,66.94,67.32,66.77,67.31,385458.0,64.7149,65.0822,64.5505,65.0726,385458.0
2024-07-17 09:50:00,67.32,67.51,67.22,67.31,394943.0,65.0822,65.2659,64.9856,65.0726,394943.0
2024-07-17 10:00:00,67.31,67.62,67.31,67.37,410312.0,65.0726,65.3723,65.0726,65.1306,410312.0
2024-07-17 10:10:00,67.38,67.76,67.37,67.65,507735.0,65.1403,65.5076,65.1306,65.4013,507735.0
2024-07-17 10:20:00,67.66,67.8,67.59,67.76,310469.0,65.4109,65.5463,65.3433,65.5076,310469.0
2024-07-17 10:30:00,67.76,67.78,67.39,67.41,275103.0,65.5076,65.527,65.1499,65.1693,275103.0
2024-07-17 10:40:00,67.39,67.61,67.3,67.56,304635.0,65.1499,65.3626,65.0629,65.3143,304635.0
2024-07-17 10:50:00,67.55,67.62,67.4,67.51,233553.0,65.3046,65.3723,65.1596,65.2659,233553.0
2024-07-17 11:00:00,67.52,67.81,67.51,67.78,311350.0,65.2756,65.556,65.2659,65.527,311350.0
2024-07-17 11:10:00,67.78,67.8,67.45,67.51,237115.0,65.527,65.5463,65.2079,65.2659,237115.0
2024-07-17 11:20:00,67.5,67.54,67.4,67.48,167099.0,65.2563,65.2949,65.1596,65.2369,167099.0
2024-07-17 11:30:00,67.48,67.64,67.46,67.63,133462.0,65.2369,65.3916,65.2176,65.3819,133462.0
2024-07-17 11:40:00,67.64,67.73,67.56,67.68,191926.0,65.3916,65.4786,65.3143,65.4303,191926.0
2024-07-17 11:50:00,67.69,67.75,67.58,67.64,150101.0,65.44,65.498,65.3336,65.3916,150101.0
2024-07-17 12:00:00,67.64,67.66,67.41,67.48,182180.0,65.3916,65.4109,65.1693,65.2369,182180.0
2024-07-17 12:10:00,67.48,67.55,67.43,67.46,146334.0,65.2369,65.3046,65.1886,65.2176,146334.0
2024-07-17 12:20:00,67.46,67.63,67.46,67.58,112761.0,65.2176,65.3819,65.2176,65.3336,112761.0
2024-07-17 12:30:00,67.58,67.77,67.57,67.65,164095.0,65.3336,65.5173,65.3239,65.4013,164095.0
2024-07-17 12:40:00,67.65,67.69,67.58,67.64,143432.0,65.4013,65.44,65.3336,65.3916,143432.0
2024-07-17 12:50:00,67.65,67.65,67.44,67.48,323742.0,65.4013,65.4013,65.1983,65.2369,323742.0
2024-07-17 13:00:00,67.47,67.51,67.25,67.28,205181.0,65.2273,65.2659,65.0146,65.0436,205181.0
2024-07-17 13:10:00,67.28,67.42,67.23,67.39,160944.0,65.0436,65.1789,64.9952,65.1499,160944.0
2024-07-17 13:20:00,67.39,67.39,67.18,67.3,198180.0,65.1499,65.1499,64.9469,65.0629,198180.0
2024-07-17 13:30:00,67.3,67.46,67.24,67.46,128920.0,65.0629,65.2176,65.0049,65.2176,128920.0
2024-07-17 13:40:00,67.46,67.46,67.39,67.43,116302.0,65.2176,65.2176,65.1499,65.1886,116302.0
2024-07-17 13:50:00,67.44,67.48,67.34,67.47,102888.0,65.1983,65.2369,65.1016,65.2273,102888.0
2024-07-17 14:00:00,67.47,67.47,67.32,67.38,90465.0,65.2273,65.2273,65.0822,65.1403,90465.0
2024-07-17 14:10:00,67.38,67.54,67.36,67.51,87657.0,65.1403,65.2949,65.1209,65.2659,87657.0
2024-07-17 14:20:00,67.51,67.53,67.42,67.48,94812.0,65.2659,65.2853,65.1789,65.2369,94812.0
2024-07-17 14:30:00,67.47,67.55,67.47,67.51,125705.0,65.2273,65.3046,65.2273,65.2659,125705.0
2024-07-17 14:40:00,67.51,67.64,67.5,67.6,130395.0,65.2659,65.3916,65.2563,65.3529,130395.0
2024-07-17 14:50:00,67.6,67.61,67.46,67.5,124683.0,65.3529,65.3626,65.2176,65.2563,124683.0
2024-07-17 15:00:00,67.49,67.64,67.49,67.62,107777.0,65.2466,65.3916,65.2466,65.3723,107777.0
2024-07-17 15:10:00,67.62,67.66,67.44,67.44,925737.0,65.3723,65.4109,65.1983,65.1983,925737.0
2024-07-17 15:20:00,67.44,67.5,67.37,67.5,252884.0,65.1983,65.2563,65.1306,65.2563,252884.0
2024-07-17 15:30:00,67.51,67.55,67.38,67.5,375144.0,65.2659,65.3046,65.1403,65.2563,375144.0
2024-07-17 15:40:00,67.51,67.52,67.45,67.47,336446.0,65.2659,65.2756,65.2079,65.2273,336446.0
2024-07-17 15:50:00,67.48,67.72,67.46,67.6,1341918.0,65.2369,65.469,65.2176,65.3529,1341918.0
2024-07-18 09:30:00,67.55,67.75,67.09,67.32,419089.0,65.3046,65.498,64.8599,65.0822,419089.0
2024-07-18 09:40:00,67.31,67.37,67.09,67.09,184864.0,65.0726,65.1306,64.8599,64.8599,184864.0
2024-07-18 09:50:00,67.12,67.24,66.97,67.23,255221.0,64.8889,65.0049,64.7439,64.9952,255221.0
2024-07-18 10:00:00,67.23,67.25,67.01,67.15,247734.0,64.9952,65.0146,64.7826,64.9179,247734.0
2024-07-18 10:10:00,67.14,67.3,67.09,67.27,367351.0,64.9082,65.0629,64.8599,65.0339,367351.0
2024-07-18 10:20:00,67.26,67.38,67.23,67.37,160278.0,65.0242,65.1403,64.9952,65.1306,160278.0
2024-07-18 10:30:00,67.39,67.42,67.02,67.17,312956.0,65.1499,65.1789,64.7922,64.9372,312956.0
2024-07-18 10:40:00,67.18,67.22,66.69,66.69,383603.0,64.9469,64.9856,64.4732,64.4732,383603.0
2024-07-18 10:50:00,66.69,66.86,66.53,66.7,410712.0,64.4732,64.6375,64.3185,64.4829,410712.0
2024-07-18 11:00:00,66.7,66.83,66.67,66.7,238802.0,64.4829,64.6085,64.4539,64.4829,238802.0
2024-07-18 11:10:00,66.71,66.75,66.62,66.66,291920.0,64.4925,64.5312,64.4055,64.4442,291920.0
2024-07-18 11:20:00,66.65,66.68,66.18,66.24,389133.0,64.4345,64.4635,63.9801,64.0381,389133.0
2024-07-18 11:30:00,66.25,66.29,65.96,66.01,359454.0,64.0478,64.0865,63.7675,63.8158,359454.0
2024-07-18 11:40:00,66.02,66.15,65.89,65.89,204777.0,63.8255,63.9511,63.6998,63.6998,204777.0
2024-07-18 11:50:00,65.89,65.94,65.69,65.88,184848.0,63.6998,63.7481,63.5064,63.6901,184848.0
2024-07-18 12:00:00,65.87,65.89,65.68,65.73,167842.0,63.6804,63.6998,63.4968,63.5451,167842.0
2024-07-18 12:10:00,65.73,65.79,65.46,65.51,256960.0,63.5451,63.6031,63.2841,63.3324,256960.0
2024-07-18 12:20:00,65.51,65.63,65.33,65.57,304099.0,63.3324,63.4484,63.1584,63.3904,304099.0
2024-07-18 12:30:00,65.57,65.73,65.56,65.64,153282.0,63.3904,63.5451,63.3808,63.4581,153282.0
2024-07-18 12:40:00,65.64,65.66,65.49,65.5,259225.0,63.4581,63.4774,63.3131,63.3227,259225.0
2024-07-18 12:50:00,65.5,65.58,65.46,65.58,110475.0,63.3227,63.4001,63.2841,63.4001,110475.0
2024-07-18 13:00:00,65.58,65.63,65.48,65.53,97845.0,63.4001,63.4484,63.3034,63.3518,97845.0
2024-07-18 13:10:00,65.53,65.6,65.51,65.52,134241.0,63.3518,63.4194,63.3324,63.3421,134241.0
2024-07-18 13:20:00,65.52,65.58,65.48,65.55,130622.0,63.3421,63.4001,63.3034,63.3711,130622.0
2024-07-18 13:30:00,65.54,65.57,65.46,65.55,107485.0,63.3614,63.3904,63.2841,63.3711,107485.0
2024-07-18 13:40:00,65.54,65.6,65.44,65.54,132898.0,63.3614,63.4194,63.2647,63.3614,132898.0
2024-07-18 13:50:00,65.54,65.55,65.32,65.36,86275.0,63.3614,63.3711,63.1487,63.1874,86275.0
2024-07-18 14:00:00,65.36,65.37,65.17,65.23,163770.0,63.1874,63.1971,63.0037,63.0617,163770.0
2024-07-18 14:10:00,65.23,65.26,65.12,65.2,78667.0,63.0617,63.0907,62.9554,63.0327,78667.0
2024-07-18 14:20:00,65.2,65.33,65.15,65.16,120873.0,63.0327,63.1584,62.9844,62.994,120873.0
2024-07-18 14:30:00,65.15,65.31,65.14,65.26,191099.0,62.9844,63.1391,62.9747,63.0907,191099.0
2024-07-18 14:40:00,65.26,65.51,65.25,65.42,174236.0,63.0907,63.3324,63.0811,63.2454,174236.0
2024-07-18 14:50:00,65.42,65.43,65.28,65.38,195099.0,63.2454,63.2551,63.1101,63.2067,195099.0
2024-07-18 15:00:00,65.37,65.39,65.25,65.26,149168.0,63.1971,63.2164,63.0811,63.0907,149168.0
2024-07-18 15:10:00,65.26,65.26,65.07,65.09,197757.0,63.0907,63.0907,62.907,62.9264,197757.0
2024-07-18 15:20:00,65.08,65.2,65.02,65.02,277126.0,62.9167,63.0327,62.8587,62.8587,277126.0
2024-07-18 15:30:00,65.03,65.07,64.93,64.98,384990.0,62.8684,62.907,62.7717,62.82,384990.0
2024-07-18 15:40:00,64.98,65.06,64.89,65.04,436110.0,62.82,62.8974,62.733,62.878,436110.0
2024-07-18 15:50:00,65.04,65.13,64.84,64.86,1348225.0,62.878,62.965,62.6847,62.704,1348225.0
2024-07-19 09:30:00,64.93,65.22,64.55,65.2,751838.0,62.7717,63.0521,62.4043,63.0327,751838.0
2024-07-19 09:40:00,65.21,65.6,65.18,65.52,274440.0,63.0424,63.4194,63.0134,63.3421,274440.0
2024-07-19 09:50:00,65.51,65.74,65.44,65.74,165555.0,63.3324,63.5548,63.2647,63.5548,165555.0
2024-07-19 10:00:00,65.74,65.82,65.54,65.6,206951.0,63.5548,63.6321,63.3614,63.4194,206951.0
2024-07-19 10:10:00,65.62,65.77,65.51,65.64,126043.0,63.4388,63.5838,63.3324,63.4581,126043.0
2024-07-19 10:20:00,65.66,65.72,65.58,65.63,73648.0,63.4774,63.5354,63.4001,63.4484,73648.0
2024-07-19 10:30:00,65.64,65.88,65.56,65.88,121029.0,63.4581,63.6901,63.3808,63.6901,121029.0
2024-07-19 10:40:00,65.87,65.88,65.55,65.55,95729.0,63.6804,63.6901,63.3711,63.3711,95729.0
2024-07-19 10:50:00,65.54,65.6,65.4,65.51,140100.0,63.3614,63.4194,63.2261,63.3324,140100.0
2024-07-19 11:00:00,65.51,65.59,65.36,65.53,115511.0,63.3324,63.4098,63.1874,63.3518,115511.0
2024-07-19 11:10:00,65.53,65.64,65.4,65.51,80842.0,63.3518,63.4581,63.2261,63.3324,80842.0
2024-07-19 11:20:00,65.52,65.59,65.45,65.53,98880.0,63.3421,63.4098,63.2744,63.3518,98880.0
2024-07-19 11:30:00,65.53,65.55,65.43,65.5,80767.0,63.3518,63.3711,63.2551,63.3227,80767.0
2024-07-19 11:40:00,65.5,65.58,65.46,65.56,61297.0,63.3227,63.4001,63.2841,63.3808,61297.0
2024-07-19 11:50:00,65.56,65.7,65.54,65.7,45062.0,63.3808,63.5161,63.3614,63.5161,45062.0
2024-07-19 12:00:00,65.7,65.83,65.69,65.78,88673.0,63.5161,63.6418,63.5064,63.5934,88673.0
2024-07-19 12:10:00,65.78,65.98,65.78,65.97,123428.0,63.5934,63.7868,63.5934,63.7771,123428.0
2024-07-19 12:20:00,65.96,65.96,65.7,65.7,52648.0,63.7675,63.7675,63.5161,63.5161,52648.0
2024-07-19 12:30:00,65.7,65.72,65.57,65.61,54602.0,63.5161,63.5354,63.3904,63.4291,54602.0
2024-07-19 12:40:00,65.62,65.69,65.48,65.54,46984.0,63.4388,63.5064,63.3034,63.3614,46984.0
2024-07-19 12:50:00,65.54,65.57,65.47,65.49,41100.0,63.3614,63.3904,63.2937,63.3131,41100.0
2024-07-19 13:00:00,65.49,65.49,65.31,65.39,49032.0,63.3131,63.3131,63.1391,63.2164,49032.0
2024-07-19 13:10:00,65.38,65.41,65.3,65.33,68690.0,63.2067,63.2357,63.1294,63.1584,68690.0
2024-07-19 13:20:00,65.34,65.46,65.29,65.39,86850.0,63.1681,63.2841,63.1197,63.2164,86850.0
2024-07-19 13:30:00,65.38,65.46,65.35,65.44,45509.0,63.2067,63.2841,63.1777,63.2647,45509.0
2024-07-19 13:40:00,65.44,65.5,65.34,65.46,108341.0,63.2647,63.3227,63.1681,63.2841,108341.0
2024-07-19 13:50:00,65.45,65.52,65.38,65.51,48882.0,63.2744,63.3421,63.2067,63.3324,48882.0
2024-07-19 14:00:00,65.5,65.51,65.32,65.34,39000.0,63.3227,63.3324,63.1487,63.1681,39000.0
2024-07-19 14:10:00,65.33,65.43,65.32,65.39,64615.0,63.1584,63.2551,63.1487,63.2164,64615.0
2024-07-19 14:20:00,65.39,65.39,65.26,65.3,68841.0,63.2164,63.2164,63.0907,63.1294,68841.0
2024-07-19 14:30:00,65.31,65.39,65.26,65.28,148731.0,63.1391,63.2164,63.0907,63.1101,148731.0
2024-07-19 14:40:00,65.28,65.29,65.15,65.21,177445.0,63.1101,63.1197,62.9844,63.0424,177445.0
2024-07-19 14:50:00,65.2,65.3,65.17,65.2,75500.0,63.0327,63.1294,63.0037,63.0327,75500.0
2024-07-19 15:00:00,65.2,65.38,65.18,65.28,101952.0,63.0327,63.2067,63.0134,63.1101,101952.0
2024-07-19 15:10:00,65.29,65.42,65.28,65.4,70445.0,63.1197,63.2454,63.1101,63.2261,70445.0
2024-07-19 15:20:00,65.4,65.42,65.31,65.31,129884.0,63.2261,63.2454,63.1391,63.1391,129884.0
2024-07-19 15:30:00,65.32,65.36,65.13,65.16,162543.0,63.1487,63.1874,62.965,62.994,162543.0
2024-07-19 15:40:00,65.16,65.18,65.02,65.09,136388.0,62.994,63.0134,62.8587,62.9264,136388.0
2024-07-19 15:50:00,65.09,65.18,65.02,65.18,613378.0,62.9264,63.0134,62.8587,63.0134,613378.0
2024-07-22 09:30:00,65.14,65.65,65.06,65.51,376863.0,62.9747,63.4678,62.8974,63.3324,376863.0
2024-07-22 09:40:00,65.5,65.65,65.27,65.33,188370.0,63.3227,63.4678,63.1004,63.1584,188370.0
2024-07-22 09:50:00,65.34,65.34,64.96,65.0,221714.0,63.1681,63.1681,62.8007,62.8394,221714.0
2024-07-22 10:00:00,65.01,65.09,64.66,64.68,252517.0,62.849,62.9264,62.5107,62.53,252517.0
2024-07-22 10:10:00,64.67,64.88,64.64,64.82,218739.0,62.5203,62.7234,62.4913,62.6654,218739.0
2024-07-22 10:20:00,64.83,65.06,64.82,65.04,127096.0,62.675,62.8974,62.6654,62.878,127096.0
2024-07-22 10:30:00,65.03,65.17,65.02,65.07,119786.0,62.8684,63.0037,62.8587,62.907,119786.0
2024-07-22 10:40:00,65.07,65.15,65.03,65.03,117919.0,62.907,62.9844,62.8684,62.8684,117919.0
2024-07-22 10:50:00,65.03,65.03,64.77,65.01,157843.0,62.8684,62.8684,62.617,62.849,157843.0
2024-07-22 11:00:00,65.02,65.1,64.85,64.92,73465.0,62.8587,62.936,62.6944,62.762,73465.0
2024-07-22 11:10:00,64.93,64.97,64.8,64.85,114756.0,62.7717,62.8104,62.646,62.6944,114756.0
2024-07-22 11:20:00,64.84,64.92,64.8,64.81,53158.0,62.6847,62.762,62.646,62.6557,53158.0
2024-07-22 11:30:00,64.81,64.85,64.72,64.78,79692.0,62.6557,62.6944,62.5687,62.6267,79692.0
2024-07-22 11:40:00,64.76,64.79,64.69,64.75,71232.0,62.6073,62.6363,62.5397,62.5977,71232.0
2024-07-22 11:50:00,64.74,64.76,64.66,64.67,52247.0,62.588,62.6073,62.5107,62.5203,52247.0
2024-07-22 12:00:00,64.67,64.74,64.62,64.62,78015.0,62.5203,62.588,62.472,62.472,78015.0
2024-07-22 12:10:00,64.63,64.73,64.6,64.69,71438.0,62.4817,62.5783,62.4527,62.5397,71438.0
2024-07-22 12:20:00,64.69,64.7,64.47,64.48,102782.0,62.5397,62.5493,62.327,62.3367,102782.0
2024-07-22 12:30:00,64.47,64.55,64.38,64.49,143613.0,62.327,62.4043,62.24,62.3463,143613.0
2024-07-22 12:40:00,64.48,64.49,64.39,64.42,72732.0,62.3367,62.3463,62.2496,62.2786,72732.0
2024-07-22 12:50:00,64.43,64.56,64.4,64.5,88805.0,62.2883,62.414,62.2593,62.356,88805.0
2024-07-22 13:00:00,64.5,64.67,64.48,64.61,59568.0,62.356,62.5203,62.3367,62.4623,59568.0
2024-07-22 13:10:00,64.6,64.62,64.51,64.59,59963.0,62.4527,62.472,62.3657,62.443,59963.0
2024-07-22 13:20:00,64.59,64.7,64.55,64.55,52627.0,62.443,62.5493,62.4043,62.4043,52627.0
2024-07-22 13:30:00,64.56,64.61,64.51,64.55,72693.0,62.414,62.4623,62.3657,62.4043,72693.0
2024-07-22 13:40:00,64.56,64.59,64.51,64.53,47498.0,62.414,62.443,62.3657,62.385,47498.0
2024-07-22 13:50:00,64.54,64.54,64.45,64.52,73209.0,62.3947,62.3947,62.3076,62.3753,73209.0
2024-07-22 14:00:00,64.52,64.52,64.34,64.36,70495.0,62.3753,62.3753,62.2013,62.2206,70495.0
2024-07-22 14:10:00,64.36,64.36,64.25,64.33,114767.0,62.2206,62.2206,62.1143,62.1916,114767.0
2024-07-22 14:20:00,64.32,64.4,64.31,64.31,101693.0,62.182,62.2593,62.1723,62.1723,101693.0
2024-07-22 14:30:00,64.31,64.48,64.3,64.43,101586.0,62.1723,62.3367,62.1626,62.2883,101586.0
2024-07-22 14:40:00,64.42,64.46,64.32,64.32,110609.0,62.2786,62.3173,62.182,62.182,110609.0
2024-07-22 14:50:00,64.32,64.37,64.27,64.28,141723.0,62.182,62.2303,62.1336,62.1433,141723.0
2024-07-22 15:00:00,64.28,64.28,64.15,64.16,164078.0,62.1433,62.1433,62.0176,62.0273,164078.0
2024-07-22 15:10:00,64.17,64.29,64.17,64.25,169049.0,62.037,62.153,62.037,62.1143,169049.0
2024-07-22 15:20:00,64.25,64.3,64.21,64.25,155324.0,62.1143,62.1626,62.0756,62.1143,155324.0
2024-07-22 15:30:00,64.25,64.47,64.25,64.47,185662.0,62.1143,62.327,62.1143,62.327,185662.0
2024-07-22 15:40:00,64.46,64.48,64.28,64.33,263927.0,62.3173,62.3367,62.1433,62.1916,263927.0
2024-07-22 15:50:00,64.33,64.52,64.33,64.47,1171109.0,62.1916,62.3753,62.1916,62.327,1171109.0
2024-07-23 09:30:00,64.51,64.52,64.28,64.46,220788.0,62.3657,62.3753,62.1433,62.3173,220788.0
2024-07-23 09:40:00,64.46,64.56,64.29,64.47,167065.0,62.3173,62.414,62.153,62.327,167065.0
2024-07-23 09:50:00,64.48,64.63,64.37,64.58,127583.0,62.3367,62.4817,62.2303,62.4333,127583.0
2024-07-23 10:00:00,64.58,65.04,64.54,64.86,398520.0,62.4333,62.878,62.3947,62.704,398520.0
2024-07-23 10:10:00,64.88,64.95,64.66,64.67,223604.0,62.7234,62.791,62.5107,62.5203,223604.0
2024-07-23 10:20:00,64.66,64.72,64.55,64.56,101414.0,62.5107,62.5687,62.4043,62.414,101414.0
2024-07-23 10:30:00,64.57,64.76,64.56,64.59,113684.0,62.4237,62.6073,62.414,62.443,113684.0
2024-07-23 10:40:00,64.59,64.76,64.56,64.67,129122.0,62.443,62.6073,62.414,62.5203,129122.0
2024-07-23 10:50:00,64.66,64.79,64.56,64.71,107020.0,62.5107,62.6363,62.414,62.559,107020.0
2024-07-23 11:00:00,64.71,64.79,64.64,64.68,78829.0,62.559,62.6363,62.4913,62.53,78829.0
2024-07-23 11:10:00,64.69,64.81,64.65,64.79,64404.0,62.5397,62.6557,62.501,62.6363,64404.0
2024-07-23 11:20:00,64.79,64.8,64.71,64.74,39542.0,62.6363,62.646,62.559,62.588,39542.0
2024-07-23 11:30:00,64.75,64.82,64.73,64.79,61542.0,62.5977,62.6654,62.5783,62.6363,61542.0
2024-07-23 11:40:00,64.79,64.84,64.73,64.78,80031.0,62.6363,62.6847,62.5783,62.6267,80031.0
2024-07-23 11:50:00,64.78,64.79,64.59,64.6,87423.0,62.6267,62.6363,62.443,62.4527,87423.0
2024-07-23 12:00:00,64.6,64.82,64.6,64.8,103156.0,62.4527,62.6654,62.4527,62.646,103156.0
2024-07-23 12:10:00,64.8,64.82,64.7,64.81,45354.0,62.646,62.6654,62.5493,62.6557,45354.0
2024-07-23 12:20:00,64.8,64.83,64.7,64.72,31388.0,62.646,62.675,62.5493,62.5687,31388.0
2024-07-23 12:30:00,64.72,64.78,64.66,64.75,36773.0,62.5687,62.6267,62.5107,62.5977,36773.0
2024-07-23 12:40:00,64.77,64.87,64.75,64.78,63724.0,62.617,62.7137,62.5977,62.6267,63724.0
2024-07-23 12:50:00,64.77,64.78,64.72,64.76,49641.0,62.617,62.6267,62.5687,62.6073,49641.0
2024-07-23 13:00:00,64.76,64.86,64.76,64.77,67689.0,62.6073,62.704,62.6073,62.617,67689.0
2024-07-23 13:10:00,64.77,64.82,64.75,64.76,29973.0,62.617,62.6654,62.5977,62.6073,29973.0
2024-07-23 13:20:00,64.75,64.8,64.67,64.78,59881.0,62.5977,62.646,62.5203,62.6267,59881.0
2024-07-23 13:30:00,64.78,64.82,64.68,64.81,56316.0,62.6267,62.6654,62.53,62.6557,56316.0
2024-07-23 13:40:00,64.81,64.83,64.68,64.81,49003.0,62.6557,62.675,62.53,62.6557,49003.0
2024-07-23 13:50:00,64.84,64.86,64.8,64.82,64892.0,62.6847,62.704,62.646,62.6654,64892.0
2024-07-23 14:00:00,64.82,64.95,64.8,64.85,59597.0,62.6654,62.791,62.646,62.6944,59597.0
2024-07-23 14:10:00,64.85,64.88,64.81,64.86,49274.0,62.6944,62.7234,62.6557,62.704,49274.0
2024-07-23 14:20:00,64.85,64.87,64.78,64.81,37488.0,62.6944,62.7137,62.6267,62.6557,37488.0
2024-07-23 14:30:00,64.83,64.86,64.8,64.82,119201.0,62.675,62.704,62.646,62.6654,119201.0
2024-07-23 14:40:00,64.82,64.85,64.76,64.77,50171.0,62.6654,62.6944,62.6073,62.617,50171.0
2024-07-23 14:50:00,64.77,64.78,64.74,64.74,51975.0,62.617,62.6267,62.588,62.588,51975.0
2024-07-23 15:00:00,64.74,64.77,64.69,64.73,63769.0,62.588,62.617,62.5397,62.5783,63769.0
2024-07-23 15:10:00,64.74,64.76,64.7,64.73,69191.0,62.588,62.6073,62.5493,62.5783,69191.0
2024-07-23 15:20:00,64.72,64.88,64.71,64.84,140429.0,62.5687,62.7234,62.559,62.6847,140429.0
2024-07-23 15:30:00,64.84,64.86,64.79,64.81,87736.0,62.6847,62.704,62.6363,62.6557,87736.0
2024-07-23 15:40:00,64.81,64.82,64.72,64.81,139900.0,62.6557,62.6654,62.5687,62.6557,139900.0
2024-07-23 15:50:00,64.8,64.85,64.61,64.67,542527.0,62.646,62.6944,62.4623,62.5203,542527.0
2024-07-24 09:30:00,64.4,64.67,64.36,64.59,387797.0,62.2593,62.5203,62.2206,62.443,387797.0
2024-07-24 09:40:00,64.59,64.64,64.2,64.24,198281.0,62.443,62.4913,62.066,62.1046,198281.0
2024-07-24 09:50:00,64.23,64.33,64.02,64.11,219059.0,62.095,62.1916,61.8919,61.979,219059.0
2024-07-24 10:00:00,64.13,64.16,63.76,63.77,263352.0,61.9983,62.0273,61.6406,61.6503,263352.0
2024-07-24 10:10:00,63.76,64.1,63.73,64.05,226091.0,61.6406,61.9693,61.6116,61.9209,226091.0
2024-07-24 10:20:00,64.03,64.11,63.89,64.03,133608.0,61.9016,61.979,61.7663,61.9016,133608.0
2024-07-24 10:30:00,64.02,64.2,64.01,64.14,106409.0,61.8919,62.066,61.8823,62.008,106409.0
2024-07-24 10:40:00,64.14,64.24,64.1,64.23,59900.0,62.008,62.1046,61.9693,62.095,59900.0
2024-07-24 10:50:00,64.22,64.38,64.21,64.28,78753.0,62.0853,62.24,62.0756,62.1433,78753.0
2024-07-24 11:00:00,64.28,64.3,64.09,64.22,78586.0,62.1433,62.1626,61.9596,62.0853,78586.0
2024-07-24 11:10:00,64.21,64.33,64.13,64.13,73897.0,62.0756,62.1916,61.9983,61.9983,73897.0
2024-07-24 11:20:00,64.13,64.14,64.05,64.11,72086.0,61.9983,62.008,61.9209,61.979,72086.0
2024-07-24 11:30:00,64.12,64.25,64.09,64.25,88954.0,61.9886,62.1143,61.9596,62.1143,88954.0
2024-07-24 11:40:00,64.25,64.29,64.13,64.18,36270.0,62.1143,62.153,61.9983,62.0466,36270.0
2024-07-24 11:50:00,64.19,64.24,64.15,64.23,38367.0,62.0563,62.1046,62.0176,62.095,38367.0
2024-07-24 12:00:00,64.23,64.37,64.23,64.33,102733.0,62.095,62.2303,62.095,62.1916,102733.0
2024-07-24 12:10:00,64.33,64.38,64.29,64.34,66903.0,62.1916,62.24,62.153,62.2013,66903.0
2024-07-24 12:20:00,64.33,64.36,64.29,64.31,39409.0,62.1916,62.2206,62.153,62.1723,39409.0
2024-07-24 12:30:00,64.3,64.33,64.1,64.14,40522.0,62.1626,62.1916,61.9693,62.008,40522.0
2024-07-24 12:40:00,64.15,64.21,64.12,64.17,43787.0,62.0176,62.0756,61.9886,62.037,43787.0
2024-07-24 12:50:00,64.17,64.18,64.1,64.11,45292.0,62.037,62.0466,61.9693,61.979,45292.0
2024-07-24 13:00:00,64.11,64.16,64.08,64.1,46035.0,61.979,62.0273,61.9499,61.9693,46035.0
2024-07-24 13:10:00,64.09,64.15,64.04,64.12,36844.0,61.9596,62.0176,61.9113,61.9886,36844.0
2024-07-24 13:20:00,64.11,64.12,63.97,63.98,376181.0,61.979,61.9886,61.8436,61.8533,376181.0
2024-07-24 13:30:00,63.99,64.1,63.88,64.07,59796.0,61.8629,61.9693,61.7566,61.9403,59796.0
2024-07-24 13:40:00,64.06,64.13,63.98,64.03,60628.0,61.9306,61.9983,61.8533,61.9016,60628.0
2024-07-24 13:50:00,64.03,64.05,63.93,63.98,65039.0,61.9016,61.9209,61.8049,61.8533,65039.0
2024-07-24 14:00:00,63.98,64.07,63.96,64.06,147702.0,61.8533,61.9403,61.8339,61.9306,147702.0
2024-07-24 14:10:00,64.06,64.07,63.95,63.96,79467.0,61.9306,61.9403,61.8243,61.8339,79467.0
2024-07-24 14:20:00,63.96,63.98,63.89,63.98,74108.0,61.8339,61.8533,61.7663,61.8533,74108.0
2024-07-24 14:30:00,63.98,64.04,63.95,63.98,58438.0,61.8533,61.9113,61.8243,61.8533,58438.0
2024-07-24 14:40:00,63.98,64.02,63.91,63.93,103285.0,61.8533,61.8919,61.7856,61.8049,103285.0
2024-07-24 14:50:00,63.94,63.95,63.82,63.83,195828.0,61.8146,61.8243,61.6986,61.7083,195828.0
2024-07-24 15:00:00,63.83,63.85,63.66,63.69,87683.0,61.7083,61.7276,61.5439,61.5729,87683.0
2024-07-24 15:10:00,63.7,63.78,63.68,63.73,61944.0,61.5826,61.6599,61.5632,61.6116,61944.0
2024-07-24 15:20:00,63.74,63.86,63.71,63.75,105007.0,61.6213,61.7373,61.5922,61.6309,105007.0
2024-07-24 15:30:00,63.75,63.79,63.68,63.69,125266.0,61.6309,61.6696,61.5632,61.5729,125266.0
2024-07-24 15:40:00,63.69,63.79,63.62,63.7,316293.0,61.5729,61.6696,61.5052,61.5826,316293.0
2024-07-24 15:50:00,63.7,63.77,63.56,63.66,885448.0,61.5826,61.6503,61.4472,61.5439,885448.0
2024-07-25 09:30:00,63.81,63.96,63.34,63.55,337407.0,61.6889,61.8339,61.2345,61.4376,337407.0
2024-07-25 09:40:00,63.56,63.73,63.5,63.72,197156.0,61.4472,61.6116,61.3892,61.6019,197156.0
2024-07-25 09:50:00,63.71,63.85,63.6,63.81,394303.0,61.5922,61.7276,61.4859,61.6889,394303.0
2024-07-25 10:00:00,63.81,63.81,63.42,63.54,357173.0,61.6889,61.6889,61.3119,61.4279,357173.0
2024-07-25 10:10:00,63.55,63.81,63.46,63.5,184761.0,61.4376,61.6889,61.3506,61.3892,184761.0
2024-07-25 10:20:00,63.5,63.75,63.45,63.71,186652.0,61.3892,61.6309,61.3409,61.5922,186652.0
2024-07-25 10:30:00,63.7,63.81,63.69,63.77,102663.0,61.5826,61.6889,61.5729,61.6503,102663.0
2024-07-25 10:40:00,63.76,63.86,63.66,63.86,128638.0,61.6406,61.7373,61.5439,61.7373,128638.0
2024-07-25 10:50:00,63.84,63.9,63.62,63.9,194665.0,61.7179,61.7759,61.5052,61.7759,194665.0
2024-07-25 11:00:00,63.9,64.15,63.88,64.02,229021.0,61.7759,62.0176,61.7566,61.8919,229021.0
2024-07-25 11:10:00,64.02,64.18,63.93,64.14,161212.0,61.8919,62.0466,61.8049,62.008,161212.0
2024-07-25 11:20:00,64.15,64.34,64.12,64.28,148525.0,62.0176,62.2013,61.9886,62.1433,148525.0
2024-07-25 11:30:00,64.28,64.33,64.27,64.32,123693.0,62.1433,62.1916,62.1336,62.182,123693.0
2024-07-25 11:40:00,64.31,64.45,64.29,64.29,112420.0,62.1723,62.3076,62.153,62.153,112420.0
2024-07-25 11:50:00,64.3,64.35,64.26,64.28,88316.0,62.1626,62.211,62.124,62.1433,88316.0
2024-07-25 12:00:00,64.28,64.34,64.23,64.31,173417.0,62.1433,62.2013,62.095,62.1723,173417.0
2024-07-25 12:10:00,64.3,64.75,64.3,64.75,311130.0,62.1626,62.5977,62.1626,62.5977,311130.0
2024-07-25 12:20:00,64.75,64.91,64.68,64.86,523177.0,62.5977,62.7524,62.53,62.704,523177.0
2024-07-25 12:30:00,64.85,65.08,64.69,65.06,222103.0,62.6944,62.9167,62.5397,62.8974,222103.0
2024-07-25 12:40:00,65.06,65.14,64.99,65.12,448916.0,62.8974,62.9747,62.8297,62.9554,448916.0
2024-07-25 12:50:00,65.12,65.44,65.12,65.43,188230.0,62.9554,63.2647,62.9554,63.2551,188230.0
2024-07-25 13:00:00,65.44,65.61,65.42,65.57,439205.0,63.2647,63.4291,63.2454,63.3904,439205.0
2024-07-25 13:10:00,65.56,65.65,65.24,65.31,380018.0,63.3808,63.4678,63.0714,63.1391,380018.0
2024-07-25 13:20:00,65.31,65.39,65.17,65.25,278697.0,63.1391,63.2164,63.0037,63.0811,278697.0
2024-07-25 13:30:00,65.26,65.27,65.09,65.11,106101.0,63.0907,63.1004,62.9264,62.9457,106101.0
2024-07-25 13:40:00,65.11,65.13,64.96,64.98,114651.0,62.9457,62.965,62.8007,62.82,114651.0
2024-07-25 13:50:00,64.98,65.12,64.9,65.06,141053.0,62.82,62.9554,62.7427,62.8974,141053.0
2024-07-25 14:00:00,65.05,65.05,64.73,64.77,136789.0,62.8877,62.8877,62.5783,62.617,136789.0
2024-07-25 14:10:00,64.77,64.8,64.71,64.79,92257.0,62.617,62.646,62.559,62.6363,92257.0
2024-07-25 14:20:00,64.8,64.82,64.71,64.73,102036.0,62.646,62.6654,62.559,62.5783,102036.0
2024-07-25 14:30:00,64.73,64.92,64.73,64.89,125477.0,62.5783,62.762,62.5783,62.733,125477.0
2024-07-25 14:40:00,64.89,64.9,64.65,64.66,103466.0,62.733,62.7427,62.501,62.5107,103466.0
2024-07-25 14:50:00,64.66,64.68,64.56,64.57,86686.0,62.5107,62.53,62.414,62.4237,86686.0
2024-07-25 15:00:00,64.58,64.61,64.47,64.59,163248.0,62.4333,62.4623,62.327,62.443,163248.0
2024-07-25 15:10:00,64.59,64.7,64.52,64.67,124721.0,62.443,62.5493,62.3753,62.5203,124721.0
2024-07-25 15:20:00,64.67,64.77,64.6,64.7,191494.0,62.5203,62.617,62.4527,62.5493,191494.0
2024-07-25 15:30:00,64.7,64.7,64.55,64.58,202379.0,62.5493,62.5493,62.4043,62.4333,202379.0
2024-07-25 15:40:00,64.58,64.68,64.5,64.61,266270.0,62.4333,62.53,62.356,62.4623,266270.0
2024-07-25 15:50:00,64.6,64.65,64.35,64.37,803059.0,62.4527,62.501,62.211,62.2303,803059.0
2024-07-26 09:30:00,64.55,64.92,64.44,64.84,247835.0,62.4043,62.762,62.298,62.6847,247835.0
2024-07-26 09:40:00,64.84,65.28,64.77,65.22,246634.0,62.6847,63.1101,62.617,63.0521,246634.0
2024-07-26 09:50:00,65.22,65.33,65.07,65.2,168914.0,63.0521,63.1584,62.907,63.0327,168914.0
2024-07-26 10:00:00,65.2,65.33,65.09,65.17,194756.0,63.0327,63.1584,62.9264,63.0037,194756.0
2024-07-26 10:10:00,65.17,65.29,65.06,65.22,152530.0,63.0037,63.1197,62.8974,63.0521,152530.0
2024-07-26 10:20:00,65.22,65.44,65.17,65.4,166363.0,63.0521,63.2647,63.0037,63.2261,166363.0
2024-07-26 10:30:00,65.4,65.41,65.06,65.24,217422.0,63.2261,63.2357,62.8974,63.0714,217422.0
2024-07-26 10:40:00,65.25,65.65,65.25,65.62,195382.0,63.0811,63.4678,63.0811,63.4388,195382.0
2024-07-26 10:50:00,65.6,65.6,65.24,65.31,190245.0,63.4194,63.4194,63.0714,63.1391,190245.0
2024-07-26 11:00:00,65.31,65.46,65.25,65.42,122752.0,63.1391,63.2841,63.0811,63.2454,122752.0
2024-07-26 11:10:00,65.42,65.43,65.21,65.25,88304.0,63.2454,63.2551,63.0424,63.0811,88304.0
2024-07-26 11:20:00,65.25,65.44,65.25,65.28,164749.0,63.0811,63.2647,63.0811,63.1101,164749.0
2024-07-26 11:30:00,65.28,65.32,65.17,65.21,764236.0,63.1101,63.1487,63.0037,63.0424,764236.0
2024-07-26 11:40:00,65.22,65.25,65.03,65.09,181667.0,63.0521,63.0811,62.8684,62.9264,181667.0
2024-07-26 11:50:00,65.09,65.31,65.07,65.31,151114.0,62.9264,63.1391,62.907,63.1391,151114.0
2024-07-26 12:00:00,65.31,65.37,65.25,65.34,69349.0,63.1391,63.1971,63.0811,63.1681,69349.0
2024-07-26 12:10:00,65.33,65.34,65.19,65.2,92515.0,63.1584,63.1681,63.0231,63.0327,92515.0
2024-07-26 12:20:00,65.2,65.35,65.16,65.31,72647.0,63.0327,63.1777,62.994,63.1391,72647.0
2024-07-26 12:30:00,65.31,65.32,65.14,65.28,75427.0,63.1391,63.1487,62.9747,63.1101,75427.0
2024-07-26 12:40:00,65.28,65.32,65.16,65.18,62088.0,63.1101,63.1487,62.994,63.0134,62088.0
2024-07-26 12:50:00,65.18,65.41,65.15,65.38,111911.0,63.0134,63.2357,62.9844,63.2067,111911.0
2024-07-26 13:00:00,65.39,65.4,65.23,65.25,66640.0,63.2164,63.2261,63.0617,63.0811,66640.0
2024-07-26 13:10:00,65.25,65.31,65.19,65.2,61072.0,63.0811,63.1391,63.0231,63.0327,61072.0
2024-07-26 13:20:00,65.21,65.31,65.19,65.28,74177.0,63.0424,63.1391,63.0231,63.1101,74177.0
2024-07-26 13:30:00,65.28,65.28,64.92,64.94,115495.0,63.1101,63.1101,62.762,62.7814,115495.0
2024-07-26 13:40:00,64.94,64.99,64.84,64.92,103902.0,62.7814,62.8297,62.6847,62.762,103902.0
2024-07-26 13:50:00,64.93,64.99,64.89,64.96,71594.0,62.7717,62.8297,62.733,62.8007,71594.0
2024-07-26 14:00:00,64.96,65.02,64.94,65.02,77433.0,62.8007,62.8587,62.7814,62.8587,77433.0
2024-07-26 14:10:00,65.03,65.12,65.01,65.07,69218.0,62.8684,62.9554,62.849,62.907,69218.0
2024-07-26 14:20:00,65.06,65.13,65.05,65.05,71519.0,62.8974,62.965,62.8877,62.8877,71519.0
2024-07-26 14:30:00,65.05,65.22,65.02,65.2,82578.0,62.8877,63.0521,62.8587,63.0327,82578.0
2024-07-26 14:40:00,65.21,65.21,65.01,65.2,73571.0,63.0424,63.0424,62.849,63.0327,73571.0
2024-07-26 14:50:00,65.2,65.22,65.06,65.06,75241.0,63.0327,63.0521,62.8974,62.8974,75241.0
2024-07-26 15:00:00,65.06,65.07,64.92,65.02,148668.0,62.8974,62.907,62.762,62.8587,148668.0
2024-07-26 15:10:00,65.02,65.19,65.0,65.12,121144.0,62.8587,63.0231,62.8394,62.9554,121144.0
2024-07-26 15:20:00,65.12,65.2,65.08,65.16,134532.0,62.9554,63.0327,62.9167,62.994,134532.0
2024-07-26 15:30:00,65.15,65.15,64.92,64.99,178281.0,62.9844,62.9844,62.762,62.8297,178281.0
2024-07-26 15:40:00,65.0,65.21,64.97,65.18,217316.0,62.8394,63.0424,62.8104,63.0134,217316.0
2024-07-26 15:50:00,65.17,65.21,64.95,65.19,770650.0,63.0037,63.0424,62.791,63.0231,770650.0
2024-07-29 09:30:00,65.3,65.34,64.45,64.52,364789.0,63.1294,63.1681,62.3076,62.3753,364789.0
2024-07-29 09:40:00,64.5,64.94,64.46,64.56,220222.0,62.356,62.7814,62.3173,62.414,220222.0
2024-07-29 09:50:00,64.57,64.79,64.43,64.68,204447.0,62.4237,62.6363,62.2883,62.53,204447.0
2024-07-29 10:00:00,64.69,64.78,64.57,64.66,134847.0,62.5397,62.6267,62.4237,62.5107,134847.0
2024-07-29 10:10:00,64.66,64.66,64.46,64.53,98578.0,62.5107,62.5107,62.3173,62.385,98578.0
2024-07-29 10:20:00,64.53,64.59,64.46,64.47,74509.0,62.385,62.443,62.3173,62.327,74509.0
2024-07-29 10:30:00,64.46,64.52,64.26,64.49,131633.0,62.3173,62.3753,62.124,62.3463,131633.0
2024-07-29 10:40:00,64.5,64.51,64.19,64.2,93708.0,62.356,62.3657,62.0563,62.066,93708.0
2024-07-29 10:50:00,64.21,64.37,64.19,64.31,156412.0,62.0756,62.2303,62.0563,62.1723,156412.0
2024-07-29 11:00:00,64.31,64.45,64.23,64.43,86383.0,62.1723,62.3076,62.095,62.2883,86383.0
2024-07-29 11:10:00,64.44,64.53,64.42,64.45,84704.0,62.298,62.385,62.2786,62.3076,84704.0
2024-07-29 11:20:00,64.44,64.67,64.44,64.58,103728.0,62.298,62.5203,62.298,62.4333,103728.0
2024-07-29 11:30:00,64.59,64.61,64.32,64.43,88587.0,62.443,62.4623,62.182,62.2883,88587.0
2024-07-29 11:40:00,64.42,64.57,64.39,64.57,90040.0,62.2786,62.4237,62.2496,62.4237,90040.0
2024-07-29 11:50:00,64.58,64.67,64.55,64.63,74346.0,62.4333,62.5203,62.4043,62.4817,74346.0
2024-07-29 12:00:00,64.62,64.63,64.38,64.45,68340.0,62.472,62.4817,62.24,62.3076,68340.0
2024-07-29 12:10:00,64.45,64.51,64.32,64.33,50833.0,62.3076,62.3657,62.182,62.1916,50833.0
2024-07-29 12:20:00,64.33,64.34,64.18,64.23,86914.0,62.1916,62.2013,62.0466,62.095,86914.0
2024-07-29 12:30:00,64.25,64.31,64.15,64.18,58387.0,62.1143,62.1723,62.0176,62.0466,58387.0
2024-07-29 12:40:00,64.18,64.29,64.18,64.27,63386.0,62.0466,62.153,62.0466,62.1336,63386.0
2024-07-29 12:50:00,64.28,64.31,64.16,64.19,71173.0,62.1433,62.1723,62.0273,62.0563,71173.0
2024-07-29 13:00:00,64.2,64.25,64.16,64.22,61457.0,62.066,62.1143,62.0273,62.0853,61457.0
2024-07-29 13:10:00,64.22,64.38,64.21,64.27,51184.0,62.0853,62.24,62.0756,62.1336,51184.0
2024-07-29 13:20:00,64.26,64.28,64.19,64.2,47641.0,62.124,62.1433,62.0563,62.066,47641.0
2024-07-29 13:30:00,64.2,64.22,64.14,64.21,56473.0,62.066,62.0853,62.008,62.0756,56473.0
2024-07-29 13:40:00,64.22,64.3,64.21,64.28,37092.0,62.0853,62.1626,62.0756,62.1433,37092.0
2024-07-29 13:50:00,64.27,64.4,64.26,64.39,77468.0,62.1336,62.2593,62.124,62.2496,77468.0
2024-07-29 14:00:00,64.39,64.49,64.34,64.44,63347.0,62.2496,62.3463,62.2013,62.298,63347.0
2024-07-29 14:10:00,64.43,64.44,64.34,64.42,74933.0,62.2883,62.298,62.2013,62.2786,74933.0
2024-07-29 14:20:00,64.41,64.42,64.31,64.34,79689.0,62.269,62.2786,62.1723,62.2013,79689.0
2024-07-29 14:30:00,64.34,64.37,64.29,64.31,46576.0,62.2013,62.2303,62.153,62.1723,46576.0
2024-07-29 14:40:00,64.31,64.41,64.3,64.32,68964.0,62.1723,62.269,62.1626,62.182,68964.0
2024-07-29 14:50:00,64.33,64.4,64.25,64.39,80587.0,62.1916,62.2593,62.1143,62.2496,80587.0
2024-07-29 15:00:00,64.38,64.42,64.3,64.34,59744.0,62.24,62.2786,62.1626,62.2013,59744.0
2024-07-29 15:10:00,64.34,64.37,64.26,64.28,78564.0,62.2013,62.2303,62.124,62.1433,78564.0
2024-07-29 15:20:00,64.28,64.32,64.22,64.31,72833.0,62.1433,62.182,62.0853,62.1723,72833.0
2024-07-29 15:30:00,64.3,64.32,64.16,64.18,127863.0,62.1626,62.182,62.0273,62.0466,127863.0
2024-07-29 15:40:00,64.19,64.28,64.17,64.26,159723.0,62.0563,62.1433,62.037,62.124,159723.0
2024-07-29 15:50:00,64.25,64.34,64.14,64.3,671148.0,62.1143,62.2013,62.008,62.1626,671148.0
2024-07-30 09:30:00,65.01,66.01,65.01,65.94,547420.0,62.849,63.8158,62.849,63.7481,547420.0
2024-07-30 09:40:00,65.95,66.23,65.81,66.03,465247.0,63.7578,64.0285,63.6224,63.8351,465247.0
2024-07-30 09:50:00,66.04,66.18,65.84,66.03,303961.0,63.8448,63.9801,63.6514,63.8351,303961.0
2024-07-30 10:00:00,66.03,66.04,65.65,65.73,357938.0,63.8351,63.8448,63.4678,63.5451,357938.0
2024-07-30 10:10:00,65.73,65.75,65.36,65.49,226161.0,63.5451,63.5644,63.1874,63.3131,226161.0
2024-07-30 10:20:00,65.5,65.8,65.5,65.73,166206.0,63.3227,63.6128,63.3227,63.5451,166206.0
2024-07-30 10:30:00,65.73,65.81,65.51,65.61,263329.0,63.5451,63.6224,63.3324,63.4291,263329.0
2024-07-30 10:40:00,65.61,65.94,65.6,65.91,151389.0,63.4291,63.7481,63.4194,63.7191,151389.0
2024-07-30 10:50:00,65.91,66.15,65.91,66.0,282579.0,63.7191,63.9511,63.7191,63.8061,282579.0
2024-07-30 11:00:00,66.01,66.05,65.68,65.91,187400.0,63.8158,63.8545,63.4968,63.7191,187400.0
2024-07-30 11:10:00,65.91,66.07,65.82,66.07,160781.0,63.7191,63.8738,63.6321,63.8738,160781.0
2024-07-30 11:20:00,66.07,66.09,65.8,65.81,80082.0,63.8738,63.8931,63.6128,63.6224,80082.0
2024-07-30 11:30:00,65.8,66.02,65.75,66.0,154472.0,63.6128,63.8255,63.5644,63.8061,154472.0
2024-07-30 11:40:00,65.98,66.02,65.88,65.95,84360.0,63.7868,63.8255,63.6901,63.7578,84360.0
2024-07-30 11:50:00,65.95,66.02,65.85,66.02,97824.0,63.7578,63.8255,63.6611,63.8255,97824.0
2024-07-30 12:00:00,66.01,66.08,65.76,65.77,164343.0,63.8158,63.8835,63.5741,63.5838,164343.0
2024-07-30 12:10:00,65.77,65.83,65.63,65.74,100734.0,63.5838,63.6418,63.4484,63.5548,100734.0
2024-07-30 12:20:00,65.73,65.77,65.6,65.69,116436.0,63.5451,63.5838,63.4194,63.5064,116436.0
2024-07-30 12:30:00,65.69,65.77,65.64,65.76,72742.0,63.5064,63.5838,63.4581,63.5741,72742.0
2024-07-30 12:40:00,65.77,65.79,65.69,65.75,115267.0,63.5838,63.6031,63.5064,63.5644,115267.0
2024-07-30 12:50:00,65.74,65.78,65.4,65.43,219182.0,63.5548,63.5934,63.2261,63.2551,219182.0
2024-07-30 13:00:00,65.44,65.46,65.22,65.28,149928.0,63.2647,63.2841,63.0521,63.1101,149928.0
2024-07-30 13:10:00,65.29,65.35,65.12,65.31,113294.0,63.1197,63.1777,62.9554,63.1391,113294.0
2024-07-30 13:20:00,65.31,65.42,65.17,65.25,139112.0,63.1391,63.2454,63.0037,63.0811,139112.0
2024-07-30 13:30:00,65.24,65.43,65.18,65.4,67738.0,63.0714,63.2551,63.0134,63.2261,67738.0
2024-07-30 13:40:00,65.39,65.39,65.28,65.38,231029.0,63.2164,63.2164,63.1101,63.2067,231029.0
2024-07-30 13:50:00,65.38,65.43,65.25,65.42,103058.0,63.2067,63.2551,63.0811,63.2454,103058.0
2024-07-30 14:00:00,65.41,65.58,65.39,65.55,112164.0,63.2357,63.4001,63.2164,63.3711,112164.0
2024-07-30 14:10:00,65.54,65.6,65.44,65.49,112033.0,63.3614,63.4194,63.2647,63.3131,112033.0
2024-07-30 14:20:00,65.48,65.5,65.4,65.44,108645.0,63.3034,63.3227,63.2261,63.2647,108645.0
2024-07-30 14:30:00,65.45,65.69,65.44,65.69,342818.0,63.2744,63.5064,63.2647,63.5064,342818.0
2024-07-30 14:40:00,65.68,65.71,65.41,65.42,178656.0,63.4968,63.5258,63.2357,63.2454,178656.0
2024-07-30 14:50:00,65.41,65.51,65.37,65.5,108186.0,63.2357,63.3324,63.1971,63.3227,108186.0
2024-07-30 15:00:00,65.5,65.67,65.49,65.58,234738.0,63.3227,63.4871,63.3131,63.4001,234738.0
2024-07-30 15:10:00,65.58,65.62,65.54,65.62,243660.0,63.4001,63.4388,63.3614,63.4388,243660.0
2024-07-30 15:20:00,65.62,65.74,65.62,65.64,155121.0,63.4388,63.5548,63.4388,63.4581,155121.0
2024-07-30 15:30:00,65.64,65.81,65.54,65.81,164685.0,63.4581,63.6224,63.3614,63.6224,164685.0
2024-07-30 15:40:00,65.81,65.89,65.68,65.86,326152.0,63.6224,63.6998,63.4968,63.6708,326152.0
2024-07-30 15:50:00,65.86,66.01,65.85,65.88,1024750.0,63.6708,63.8158,63.6611,63.6901,1024750.0
2024-07-31 09:30:00,65.91,65.99,65.28,65.3,348364.0,63.7191,63.7965,63.1101,63.1294,348364.0
2024-07-31 09:40:00,65.3,65.7,65.19,65.7,224109.0,63.1294,63.5161,63.0231,63.5161,224109.0
2024-07-31 09:50:00,65.69,65.83,65.59,65.83,117780.0,63.5064,63.6418,63.4098,63.6418,117780.0
2024-07-31 10:00:00,65.82,65.91,65.47,65.64,149836.0,63.6321,63.7191,63.2937,63.4581,149836.0
2024-07-31 10:10:00,65.64,65.71,65.58,65.61,82880.0,63.4581,63.5258,63.4001,63.4291,82880.0
2024-07-31 10:20:00,65.61,65.69,65.52,65.68,64580.0,63.4291,63.5064,63.3421,63.4968,64580.0
2024-07-31 10:30:00,65.66,65.85,65.63,65.76,67103.0,63.4774,63.6611,63.4484,63.5741,67103.0
2024-07-31 10:40:00,65.75,65.89,65.75,65.82,81894.0,63.5644,63.6998,63.5644,63.6321,81894.0
2024-07-31 10:50:00,65.81,65.89,65.64,65.88,118040.0,63.6224,63.6998,63.4581,63.6901,118040.0
2024-07-31 11:00:00,65.88,65.9,65.76,65.8,56054.0,63.6901,63.7095,63.5741,63.6128,56054.0
2024-07-31 11:10:00,65.79,65.81,65.72,65.8,65023.0,63.6031,63.6224,63.5354,63.6128,65023.0
2024-07-31 11:20:00,65.79,65.92,65.78,65.84,59962.0,63.6031,63.7288,63.5934,63.6514,59962.0
2024-07-31 11:30:00,65.82,65.93,65.81,65.92,59733.0,63.6321,63.7385,63.6224,63.7288,59733.0
2024-07-31 11:40:00,65.92,66.01,65.85,65.87,99637.0,63.7288,63.8158,63.6611,63.6804,99637.0
2024-07-31 11:50:00,65.88,65.9,65.79,65.86,61718.0,63.6901,63.7095,63.6031,63.6708,61718.0
2024-07-31 12:00:00,65.85,65.89,65.73,65.75,65739.0,63.6611,63.6998,63.5451,63.5644,65739.0
2024-07-31 12:10:00,65.74,65.85,65.67,65.8,62873.0,63.5548,63.6611,63.4871,63.6128,62873.0
2024-07-31 12:20:00,65.8,65.87,65.77,65.83,32460.0,63.6128,63.6804,63.5838,63.6418,32460.0
2024-07-31 12:30:00,65.84,65.88,65.78,65.87,40509.0,63.6514,63.6901,63.5934,63.6804,40509.0
2024-07-31 12:40:00,65.88,65.92,65.8,65.81,39541.0,63.6901,63.7288,63.6128,63.6224,39541.0
2024-07-31 12:50:00,65.81,65.85,65.69,65.69,47154.0,63.6224,63.6611,63.5064,63.5064,47154.0
2024-07-31 13:00:00,65.69,65.83,65.68,65.72,44691.0,63.5064,63.6418,63.4968,63.5354,44691.0
2024-07-31 13:10:00,65.72,65.73,65.62,65.65,53511.0,63.5354,63.5451,63.4388,63.4678,53511.0
2024-07-31 13:20:00,65.65,65.65,65.43,65.48,86400.0,63.4678,63.4678,63.2551,63.3034,86400.0
2024-07-31 13:30:00,65.46,65.53,65.4,65.45,62137.0,63.2841,63.3518,63.2261,63.2744,62137.0
2024-07-31 13:40:00,65.45,65.55,65.41,65.52,38595.0,63.2744,63.3711,63.2357,63.3421,38595.0
2024-07-31 13:50:00,65.52,65.66,65.52,65.54,63810.0,63.3421,63.4774,63.3421,63.3614,63810.0
2024-07-31 14:00:00,65.55,65.58,65.39,65.54,71083.0,63.3711,63.4001,63.2164,63.3614,71083.0
2024-07-31 14:10:00,65.55,65.59,65.48,65.54,60700.0,63.3711,63.4098,63.3034,63.3614,60700.0
2024-07-31 14:20:00,65.53,65.55,65.46,65.46,63853.0,63.3518,63.3711,63.2841,63.2841,63853.0
2024-07-31 14:30:00,65.47,65.65,65.42,65.51,87189.0,63.2937,63.4678,63.2454,63.3324,87189.0
2024-07-31 14:40:00,65.52,65.92,65.5,65.92,119728.0,63.3421,63.7288,63.3227,63.7288,119728.0
2024-07-31 14:50:00,65.91,66.03,65.85,65.97,160445.0,63.7191,63.8351,63.6611,63.7771,160445.0
2024-07-31 15:00:00,65.96,65.97,65.62,65.62,236715.0,63.7675,63.7771,63.4388,63.4388,236715.0
2024-07-31 15:10:00,65.62,65.69,65.34,65.35,207415.0,63.4388,63.5064,63.1681,63.1777,207415.0
2024-07-31 15:20:00,65.34,65.42,64.91,64.92,333636.0,63.1681,63.2454,62.7524,62.762,333636.0
2024-07-31 15:30:00,64.93,65.12,64.9,65.07,275003.0,62.7717,62.9554,62.7427,62.907,275003.0
2024-07-31 15:40:00,65.06,65.28,65.02,65.22,266481.0,62.8974,63.1101,62.8587,63.0521,266481.0
2024-07-31 15:50:00,65.22,65.34,64.83,64.89,1258577.0,63.0521,63.1681,62.675,62.733,1258577.0
2024-08-01 09:30:00,65.08,65.22,64.84,64.9,317507.0,62.9167,63.0521,62.6847,62.7427,317507.0
2024-08-01 09:40:00,64.9,64.98,64.57,64.57,174991.0,62.7427,62.82,62.4237,62.4237,174991.0
2024-08-01 09:50:00,64.57,64.58,64.39,64.45,200047.0,62.4237,62.4333,62.2496,62.3076,200047.0
2024-08-01 10:00:00,64.45,64.54,64.29,64.31,170470.0,62.3076,62.3947,62.153,62.1723,170470.0
2024-08-01 10:10:00,64.31,64.35,64.2,64.29,280006.0,62.1723,62.211,62.066,62.153,280006.0
2024-08-01 10:20:00,64.28,64.33,63.82,63.84,263914.0,62.1433,62.1916,61.6986,61.7179,263914.0
2024-08-01 10:30:00,63.85,63.87,63.53,63.63,454469.0,61.7276,61.7469,61.4182,61.5149,454469.0
2024-08-01 10:40:00,63.63,63.68,63.33,63.34,348997.0,61.5149,61.5632,61.2249,61.2345,348997.0
2024-08-01 10:50:00,63.33,63.39,63.11,63.13,336275.0,61.2249,61.2829,61.0122,61.0315,336275.0
2024-08-01 11:00:00,63.13,63.16,62.79,62.81,432685.0,61.0315,61.0605,60.7028,60.7222,432685.0
2024-08-01 11:10:00,62.82,63.03,62.63,62.99,498107.0,60.7318,60.9349,60.5481,60.8962,498107.0
2024-08-01 11:20:00,62.99,63.04,62.86,62.99,225896.0,60.8962,60.9445,60.7705,60.8962,225896.0
2024-08-01 11:30:00,63.0,63.09,62.85,62.94,247610.0,60.9058,60.9929,60.7608,60.8478,247610.0
2024-08-01 11:40:00,62.94,63.01,62.87,62.97,147419.0,60.8478,60.9155,60.7802,60.8768,147419.0
2024-08-01 11:50:00,62.97,63.06,62.92,62.97,158559.0,60.8768,60.9639,60.8285,60.8768,158559.0
2024-08-01 12:00:00,62.97,63.23,62.82,63.11,454875.0,60.8768,61.1282,60.7318,61.0122,454875.0
2024-08-01 12:10:00,63.11,63.33,63.02,63.27,224724.0,61.0122,61.2249,60.9252,61.1669,224724.0
2024-08-01 12:20:00,63.26,63.31,63.12,63.21,185478.0,61.1572,61.2055,61.0219,61.1089,185478.0
2024-08-01 12:30:00,63.21,63.22,63.0,63.01,152437.0,61.1089,61.1185,60.9058,60.9155,152437.0
2024-08-01 12:40:00,63.01,63.12,62.94,62.98,254810.0,60.9155,61.0219,60.8478,60.8865,254810.0
2024-08-01 12:50:00,62.98,63.19,62.91,63.11,127399.0,60.8865,61.0895,60.8188,61.0122,127399.0
2024-08-01 13:00:00,63.11,63.14,63.02,63.08,119546.0,61.0122,61.0412,60.9252,60.9832,119546.0
2024-08-01 13:10:00,63.08,63.12,62.87,62.88,283418.0,60.9832,61.0219,60.7802,60.7898,283418.0
2024-08-01 13:20:00,62.88,62.93,62.67,62.68,264277.0,60.7898,60.8382,60.5868,60.5965,264277.0
2024-08-01 13:30:00,62.67,62.72,62.54,62.55,299482.0,60.5868,60.6352,60.4611,60.4708,299482.0
2024-08-01 13:40:00,62.55,62.67,62.51,62.59,184422.0,60.4708,60.5868,60.4321,60.5095,184422.0
2024-08-01 13:50:00,62.59,62.79,62.58,62.69,142184.0,60.5095,60.7028,60.4998,60.6062,142184.0
2024-08-01 14:00:00,62.7,62.77,62.52,62.55,154849.0,60.6158,60.6835,60.4418,60.4708,154849.0
2024-08-01 14:10:00,62.54,62.56,62.33,62.38,309571.0,60.4611,60.4805,60.2581,60.3065,309571.0
2024-08-01 14:20:00,62.39,62.52,62.29,62.3,219247.0,60.3161,60.4418,60.2194,60.2291,219247.0
2024-08-01 14:30:00,62.29,62.31,62.17,62.19,322507.0,60.2194,60.2388,60.1034,60.1228,322507.0
2024-08-01 14:40:00,62.18,62.21,62.04,62.12,275266.0,60.1131,60.1421,59.9778,60.0551,275266.0
2024-08-01 14:50:00,62.11,62.16,62.03,62.1,234432.0,60.0454,60.0938,59.9681,60.0358,234432.0
2024-08-01 15:00:00,62.1,62.14,61.95,62.14,378782.0,60.0358,60.0744,59.8908,60.0744,378782.0
2024-08-01 15:10:00,62.14,62.49,62.1,62.48,382415.0,60.0744,60.4128,60.0358,60.4031,382415.0
2024-08-01 15:20:00,62.49,62.72,62.43,62.71,461384.0,60.4128,60.6352,60.3548,60.6255,461384.0
2024-08-01 15:30:00,62.71,62.98,62.69,62.94,347811.0,60.6255,60.8865,60.6062,60.8478,347811.0
2024-08-01 15:40:00,62.93,63.09,62.87,63.07,475372.0,60.8382,60.9929,60.7802,60.9735,475372.0
2024-08-01 15:50:00,63.07,63.37,63.01,63.28,1684826.0,60.9735,61.2635,60.9155,61.1765,1684826.0
2024-08-02 09:30:00,59.67,60.6,58.82,59.8,2284632.0,57.6865,58.5856,56.8648,57.8122,2284632.0
2024-08-02 09:40:00,59.79,59.81,59.17,59.59,1514297.0,57.8026,57.8219,57.2032,57.6092,1514297.0
2024-08-02 09:50:00,59.59,60.06,59.5,59.65,673420.0,57.6092,58.0636,57.5222,57.6672,673420.0
2024-08-02 10:00:00,59.65,60.25,59.59,59.61,849347.0,57.6672,58.2473,57.6092,57.6285,849347.0
2024-08-02 10:10:00,59.6,59.66,59.24,59.29,512712.0,57.6189,57.6769,57.2708,57.3192,512712.0
2024-08-02 10:20:00,59.29,59.3,58.81,59.04,855568.0,57.3192,57.3288,56.8551,57.0775,855568.0
2024-08-02 10:30:00,59.03,59.28,58.88,59.2,538526.0,57.0678,57.3095,56.9228,57.2322,538526.0
2024-08-02 10:40:00,59.2,59.35,59.16,59.25,350990.0,57.2322,57.3772,57.1935,57.2805,350990.0
2024-08-02 10:50:00,59.25,59.25,58.77,58.9,879835.0,57.2805,57.2805,56.8165,56.9421,879835.0
2024-08-02 11:00:00,58.9,59.02,58.61,58.76,944852.0,56.9421,57.0581,56.6618,56.8068,944852.0
2024-08-02 11:10:00,58.75,58.89,58.51,58.69,561677.0,56.7971,56.9325,56.5651,56.7391,561677.0
2024-08-02 11:20:00,58.69,58.86,58.54,58.85,418944.0,56.7391,56.9035,56.5941,56.8938,418944.0
2024-08-02 11:30:00,58.85,59.0,58.76,58.79,734529.0,56.8938,57.0388,56.8068,56.8358,734529.0
2024-08-02 11:40:00,58.79,59.14,58.72,59.07,643812.0,56.8358,57.1742,56.7681,57.1065,643812.0
2024-08-02 11:50:00,59.07,59.23,58.93,59.12,334532.0,57.1065,57.2612,56.9711,57.1548,334532.0
2024-08-02 12:00:00,59.13,59.27,59.07,59.16,408382.0,57.1645,57.2998,57.1065,57.1935,408382.0
2024-08-02 12:10:00,59.17,59.41,59.06,59.38,417454.0,57.2032,57.4352,57.0968,57.4062,417454.0
2024-08-02 12:20:00,59.39,59.43,59.1,59.15,362800.0,57.4158,57.4545,57.1355,57.1838,362800.0
2024-08-02 12:30:00,59.16,59.21,59.07,59.18,234898.0,57.1935,57.2418,57.1065,57.2128,234898.0
2024-08-02 12:40:00,59.17,59.25,59.12,59.23,205068.0,57.2032,57.2805,57.1548,57.2612,205068.0
2024-08-02 12:50:00,59.24,59.33,58.98,59.28,209203.0,57.2708,57.3578,57.0195,57.3095,209203.0
2024-08-02 13:00:00,59.27,59.33,59.05,59.13,151949.0,57.2998,57.3578,57.0871,57.1645,151949.0
2024-08-02 13:10:00,59.14,59.2,59.06,59.12,148630.0,57.1742,57.2322,57.0968,57.1548,148630.0
2024-08-02 13:20:00,59.11,59.12,58.93,59.0,199266.0,57.1452,57.1548,56.9711,57.0388,199266.0
2024-08-02 13:30:00,59.0,59.1,58.96,59.0,235017.0,57.0388,57.1355,57.0001,57.0388,235017.0
2024-08-02 13:40:00,58.99,59.03,58.83,58.83,139147.0,57.0291,57.0678,56.8745,56.8745,139147.0
2024-08-02 13:50:00,58.83,58.91,58.76,58.78,148925.0,56.8745,56.9518,56.8068,56.8261,148925.0
2024-08-02 14:00:00,58.78,58.78,58.42,58.46,299273.0,56.8261,56.8261,56.4781,56.5168,299273.0
2024-08-02 14:10:00,58.46,58.59,58.4,58.54,234468.0,56.5168,56.6424,56.4588,56.5941,234468.0
2024-08-02 14:20:00,58.55,58.74,58.54,58.69,405935.0,56.6038,56.7875,56.5941,56.7391,405935.0
2024-08-02 14:30:00,58.7,58.76,58.52,58.64,399745.0,56.7488,56.8068,56.5748,56.6908,399745.0
2024-08-02 14:40:00,58.63,58.82,58.58,58.78,193467.0,56.6811,56.8648,56.6328,56.8261,193467.0
2024-08-02 14:50:00,58.79,58.89,58.71,58.78,298764.0,56.8358,56.9325,56.7585,56.8261,298764.0
2024-08-02 15:00:00,58.77,58.96,58.66,58.9,441745.0,56.8165,57.0001,56.7101,56.9421,441745.0
2024-08-02 15:10:00,58.9,58.94,58.77,58.91,296391.0,56.9421,56.9808,56.8165,56.9518,296391.0
2024-08-02 15:20:00,58.9,58.94,58.73,58.94,419130.0,56.9421,56.9808,56.7778,56.9808,419130.0
2024-08-02 15:30:00,58.94,59.01,58.64,58.66,374951.0,56.9808,57.0485,56.6908,56.7101,374951.0
2024-08-02 15:40:00,58.66,58.71,58.51,58.58,666148.0,56.7101,56.7585,56.5651,56.6328,666148.0
2024-08-02 15:50:00,58.59,58.8,58.49,58.73,2067313.0,56.6424,56.8455,56.5458,56.7778,2067313.0
2024-08-05 09:30:00,54.08,54.48,53.51,54.05,2763903.0,52.8032,53.1938,52.2467,52.7739,2763903.0
2024-08-05 09:40:00,54.07,54.51,53.87,54.32,1311333.0,52.7935,53.2231,52.5982,53.0376,1311333.0
2024-08-05 09:50:00,54.33,54.71,54.23,54.58,766327.0,53.0473,53.4184,52.9497,53.2914,766327.0
2024-08-05 10:00:00,54.6,55.28,54.49,55.09,872267.0,53.3109,53.9749,53.2035,53.7894,872267.0
2024-08-05 10:10:00,55.11,55.38,54.96,55.28,852578.0,53.8089,54.0725,53.6624,53.9749,852578.0
2024-08-05 10:20:00,55.29,55.31,54.56,54.6,596595.0,53.9847,54.0042,53.2719,53.3109,596595.0
2024-08-05 10:30:00,54.58,55.27,54.57,55.07,448744.0,53.2914,53.9651,53.2817,53.7699,448744.0
2024-08-05 10:40:00,55.06,55.3,54.97,55.01,317733.0,53.7601,53.9944,53.6722,53.7113,317733.0
2024-08-05 10:50:00,55.0,55.3,54.92,54.97,386809.0,53.7015,53.9944,53.6234,53.6722,386809.0
2024-08-05 11:00:00,54.97,55.32,54.89,55.31,320646.0,53.6722,54.0139,53.5941,54.0042,320646.0
2024-08-05 11:10:00,55.29,55.62,55.2,55.44,504212.0,53.9847,54.3069,53.8968,54.1311,504212.0
2024-08-05 11:20:00,55.43,56.01,55.41,55.89,311053.0,54.1214,54.6877,54.1018,54.5705,311053.0
2024-08-05 11:30:00,55.88,56.25,55.79,56.13,510234.0,54.5607,54.922,54.4729,54.8048,510234.0
2024-08-05 11:40:00,56.12,56.14,55.95,55.97,565104.0,54.7951,54.8146,54.6291,54.6486,565104.0
2024-08-05 11:50:00,55.97,56.33,55.86,56.29,285882.0,54.6486,55.0001,54.5412,54.961,285882.0
2024-08-05 12:00:00,56.3,56.54,56.23,56.33,273700.0,54.9708,55.2051,54.9025,55.0001,273700.0
2024-08-05 12:10:00,56.32,56.47,56.2,56.3,246938.0,54.9903,55.1368,54.8732,54.9708,246938.0
2024-08-05 12:20:00,56.31,56.72,56.27,56.67,239322.0,54.9806,55.3809,54.9415,55.3321,239322.0
2024-08-05 12:30:00,56.67,56.67,56.41,56.56,425523.0,55.3321,55.3321,55.0782,55.2247,425523.0
2024-08-05 12:40:00,56.56,56.59,56.26,56.33,202793.0,55.2247,55.254,54.9318,55.0001,202793.0
2024-08-05 12:50:00,56.35,56.52,56.19,56.32,693044.0,55.0196,55.1856,54.8634,54.9903,693044.0
2024-08-05 13:00:00,56.34,56.45,56.29,56.32,171272.0,55.0099,55.1173,54.961,54.9903,171272.0
2024-08-05 13:10:00,56.31,56.53,56.09,56.49,343499.0,54.9806,55.1954,54.7658,55.1563,343499.0
2024-08-05 13:20:00,56.5,56.65,56.49,56.51,290034.0,55.1661,55.3125,55.1563,55.1759,290034.0
2024-08-05 13:30:00,56.52,56.78,56.5,56.77,168979.0,55.1856,55.4395,55.1661,55.4297,168979.0
2024-08-05 13:40:00,56.78,56.9,56.57,56.63,156684.0,55.4395,55.5566,55.2344,55.293,156684.0
2024-08-05 13:50:00,56.62,56.71,56.44,56.48,164362.0,55.2833,55.3711,55.1075,55.1466,164362.0
2024-08-05 14:00:00,56.47,56.52,56.41,56.52,149583.0,55.1368,55.1856,55.0782,55.1856,149583.0
2024-08-05 14:10:00,56.51,56.57,56.42,56.52,165937.0,55.1759,55.2344,55.088,55.1856,165937.0
2024-08-05 14:20:00,56.52,56.55,56.38,56.4,203501.0,55.1856,55.2149,55.0489,55.0685,203501.0
2024-08-05 14:30:00,56.4,56.61,56.39,56.53,306374.0,55.0685,55.2735,55.0587,55.1954,306374.0
2024-08-05 14:40:00,56.54,56.64,56.24,56.28,444014.0,55.2051,55.3028,54.9122,54.9513,444014.0
2024-08-05 14:50:00,56.28,56.47,56.11,56.13,250309.0,54.9513,55.1368,54.7853,54.8048,250309.0
2024-08-05 15:00:00,56.13,56.19,55.9,55.95,413888.0,54.8048,54.8634,54.5803,54.6291,413888.0
2024-08-05 15:10:00,55.95,56.1,55.82,56.07,345773.0,54.6291,54.7755,54.5021,54.7462,345773.0
2024-08-05 15:20:00,56.07,56.13,55.89,55.94,343741.0,54.7462,54.8048,54.5705,54.6193,343741.0
2024-08-05 15:30:00,55.94,55.95,55.83,55.84,473027.0,54.6193,54.6291,54.5119,54.5217,473027.0
2024-08-05 15:40:00,55.84,55.91,55.79,55.86,793681.0,54.5217,54.59,54.4729,54.5412,793681.0
2024-08-05 15:50:00,55.86,56.31,55.83,56.25,2322250.0,54.5412,54.9806,54.5119,54.922,2322250.0
2024-08-06 09:30:00,56.39,56.74,56.09,56.67,466045.0,55.0587,55.4004,54.7658,55.3321,466045.0
2024-08-06 09:40:00,56.67,56.83,56.52,56.76,285387.0,55.3321,55.4883,55.1856,55.42,285387.0
2024-08-06 09:50:00,56.76,57.06,56.7,57.01,254968.0,55.42,55.7129,55.3614,55.664,254968.0
2024-08-06 10:00:00,57.01,57.21,56.83,57.21,295842.0,55.664,55.8593,55.4883,55.8593,295842.0
2024-08-06 10:10:00,57.21,57.31,57.08,57.23,207266.0,55.8593,55.957,55.7324,55.8789,207266.0
2024-08-06 10:20:00,57.23,57.5,57.16,57.17,379139.0,55.8789,56.1425,55.8105,55.8203,379139.0
2024-08-06 10:30:00,57.18,57.27,57.01,57.2,244621.0,55.83,55.9179,55.664,55.8496,244621.0
2024-08-06 10:40:00,57.18,57.66,57.18,57.42,365059.0,55.83,56.2987,55.83,56.0644,365059.0
2024-08-06 10:50:00,57.42,57.42,57.09,57.17,201606.0,56.0644,56.0644,55.7422,55.8203,201606.0
2024-08-06 11:00:00,57.15,57.21,57.0,57.01,190937.0,55.8007,55.8593,55.6543,55.664,190937.0
2024-08-06 11:10:00,57.02,57.13,56.89,57.03,368070.0,55.6738,55.7812,55.5469,55.6836,368070.0
2024-08-06 11:20:00,57.02,57.02,56.65,56.66,183037.0,55.6738,55.6738,55.3125,55.3223,183037.0
2024-08-06 11:30:00,56.66,56.88,56.64,56.8,200355.0,55.3223,55.5371,55.3028,55.459,200355.0
2024-08-06 11:40:00,56.83,56.97,56.74,56.94,283889.0,55.4883,55.625,55.4004,55.5957,283889.0
2024-08-06 11:50:00,56.94,57.07,56.89,56.95,244902.0,55.5957,55.7226,55.5469,55.6055,244902.0
2024-08-06 12:00:00,56.96,57.09,56.93,57.05,194875.0,55.6152,55.7422,55.5859,55.7031,194875.0
2024-08-06 12:10:00,57.06,57.1,56.98,57.04,123915.0,55.7129,55.7519,55.6348,55.6933,123915.0
2024-08-06 12:20:00,57.04,57.05,56.87,56.91,123341.0,55.6933,55.7031,55.5274,55.5664,123341.0
2024-08-06 12:30:00,56.9,56.96,56.7,56.84,152097.0,55.5566,55.6152,55.3614,55.4981,152097.0
2024-08-06 12:40:00,56.85,56.92,56.75,56.76,112371.0,55.5078,55.5762,55.4102,55.42,112371.0
2024-08-06 12:50:00,56.79,57.0,56.78,56.86,154765.0,55.4492,55.6543,55.4395,55.5176,154765.0
2024-08-06 13:00:00,56.87,57.04,56.84,57.0,133759.0,55.5274,55.6933,55.4981,55.6543,133759.0
2024-08-06 13:10:00,57.0,57.03,56.89,56.89,200022.0,55.6543,55.6836,55.5469,55.5469,200022.0
2024-08-06 13:20:00,56.9,56.96,56.8,56.82,146079.0,55.5566,55.6152,55.459,55.4785,146079.0
2024-08-06 13:30:00,56.82,57.04,56.74,57.03,202036.0,55.4785,55.6933,55.4004,55.6836,202036.0
2024-08-06 13:40:00,57.03,57.04,56.89,56.98,138698.0,55.6836,55.6933,55.5469,55.6348,138698.0
2024-08-06 13:50:00,56.98,57.05,56.93,56.96,124813.0,55.6348,55.7031,55.5859,55.6152,124813.0
2024-08-06 14:00:00,56.96,56.99,56.88,56.92,144902.0,55.6152,55.6445,55.5371,55.5762,144902.0
2024-08-06 14:10:00,56.92,57.04,56.9,57.02,179961.0,55.5762,55.6933,55.5566,55.6738,179961.0
2024-08-06 14:20:00,57.02,57.09,57.0,57.04,502002.0,55.6738,55.7422,55.6543,55.6933,502002.0
2024-08-06 14:30:00,57.04,57.08,56.99,57.03,309503.0,55.6933,55.7324,55.6445,55.6836,309503.0
2024-08-06 14:40:00,57.03,57.25,57.02,57.22,173767.0,55.6836,55.8984,55.6738,55.8691,173767.0
2024-08-06 14:50:00,57.22,57.32,57.0,57.01,165917.0,55.8691,55.9667,55.6543,55.664,165917.0
2024-08-06 15:00:00,57.01,57.03,56.55,56.78,320944.0,55.664,55.6836,55.2149,55.4395,320944.0
2024-08-06 15:10:00,56.78,56.88,56.65,56.86,298761.0,55.4395,55.5371,55.3125,55.5176,298761.0
2024-08-06 15:20:00,56.86,57.13,56.79,57.03,265385.0,55.5176,55.7812,55.4492,55.6836,265385.0
2024-08-06 15:30:00,57.03,57.13,56.93,57.07,269398.0,55.6836,55.7812,55.5859,55.7226,269398.0
2024-08-06 15:40:00,57.08,57.1,56.67,56.7,321309.0,55.7324,55.7519,55.3321,55.3614,321309.0
2024-08-06 15:50:00,56.7,56.86,56.55,56.56,1411545.0,55.3614,55.5176,55.2149,55.2247,1411545.0
2024-08-07 09:30:00,58.17,58.45,58.01,58.29,1014963.0,56.7967,57.0701,56.6404,56.9138,1014963.0
2024-08-07 09:40:00,58.28,58.31,57.81,57.82,482705.0,56.9041,56.9334,56.4452,56.4549,482705.0
2024-08-07 09:50:00,57.82,58.23,57.78,58.16,294116.0,56.4549,56.8552,56.4159,56.7869,294116.0
2024-08-07 10:00:00,58.15,58.19,57.68,57.87,296451.0,56.7771,56.8162,56.3182,56.5037,296451.0
2024-08-07 10:10:00,57.88,57.91,57.36,57.43,336442.0,56.5135,56.5428,56.0058,56.0741,336442.0
2024-08-07 10:20:00,57.43,57.61,57.31,57.41,312454.0,56.0741,56.2499,55.957,56.0546,312454.0
2024-08-07 10:30:00,57.4,57.64,57.34,57.44,431255.0,56.0448,56.2792,55.9863,56.0839,431255.0
2024-08-07 10:40:00,57.44,57.68,57.42,57.54,318115.0,56.0839,56.3182,56.0644,56.1815,318115.0
2024-08-07 10:50:00,57.55,57.57,57.37,57.51,306055.0,56.1913,56.2108,56.0156,56.1522,306055.0
2024-08-07 11:00:00,57.51,57.56,57.43,57.48,144780.0,56.1522,56.2011,56.0741,56.123,144780.0
2024-08-07 11:10:00,57.47,57.51,57.02,57.05,298629.0,56.1132,56.1522,55.6738,55.7031,298629.0
2024-08-07 11:20:00,57.03,57.11,56.9,57.03,343629.0,55.6836,55.7617,55.5566,55.6836,343629.0
2024-08-07 11:30:00,57.03,57.08,56.95,57.03,224247.0,55.6836,55.7324,55.6055,55.6836,224247.0
2024-08-07 11:40:00,57.01,57.02,56.68,56.74,254042.0,55.664,55.6738,55.3418,55.4004,254042.0
2024-08-07 11:50:00,56.73,56.78,56.56,56.59,230554.0,55.3907,55.4395,55.2247,55.254,230554.0
2024-08-07 12:00:00,56.58,56.63,56.41,56.47,286379.0,55.2442,55.293,55.0782,55.1368,286379.0
2024-08-07 12:10:00,56.47,56.6,56.42,56.51,298106.0,55.1368,55.2637,55.088,55.1759,298106.0
2024-08-07 12:20:00,56.51,56.8,56.49,56.76,254681.0,55.1759,55.459,55.1563,55.42,254681.0
2024-08-07 12:30:00,56.75,56.81,56.66,56.72,171068.0,55.4102,55.4688,55.3223,55.3809,171068.0
2024-08-07 12:40:00,56.72,56.79,56.52,56.54,195176.0,55.3809,55.4492,55.1856,55.2051,195176.0
2024-08-07 12:50:00,56.52,56.56,56.43,56.48,303247.0,55.1856,55.2247,55.0977,55.1466,303247.0
2024-08-07 13:00:00,56.48,56.55,56.29,56.29,174214.0,55.1466,55.2149,54.961,54.961,174214.0
2024-08-07 13:10:00,56.3,56.36,56.18,56.25,203553.0,54.9708,55.0294,54.8536,54.922,203553.0
2024-08-07 13:20:00,56.25,56.51,56.25,56.37,212027.0,54.922,55.1759,54.922,55.0392,212027.0
2024-08-07 13:30:00,56.37,56.62,56.35,56.51,135592.0,55.0392,55.2833,55.0196,55.1759,135592.0
2024-08-07 13:40:00,56.51,56.56,56.3,56.3,118369.0,55.1759,55.2247,54.9708,54.9708,118369.0
2024-08-07 13:50:00,56.3,56.37,56.19,56.34,196587.0,54.9708,55.0392,54.8634,55.0099,196587.0
2024-08-07 14:00:00,56.33,56.37,56.09,56.14,149338.0,55.0001,55.0392,54.7658,54.8146,149338.0
2024-08-07 14:10:00,56.14,56.15,56.01,56.05,187518.0,54.8146,54.8244,54.6877,54.7267,187518.0
2024-08-07 14:20:00,56.06,56.18,56.04,56.15,151741.0,54.7365,54.8536,54.717,54.8244,151741.0
2024-08-07 14:30:00,56.14,56.18,55.87,55.97,323913.0,54.8146,54.8536,54.551,54.6486,323913.0
2024-08-07 14:40:00,55.98,56.08,55.87,55.96,210472.0,54.6584,54.756,54.551,54.6388,210472.0
2024-08-07 14:50:00,55.96,56.18,55.91,56.09,142204.0,54.6388,54.8536,54.59,54.7658,142204.0
2024-08-07 15:00:00,56.09,56.37,56.07,56.23,181030.0,54.7658,55.0392,54.7462,54.9025,181030.0
2024-08-07 15:10:00,56.22,56.32,56.16,56.28,141254.0,54.8927,54.9903,54.8341,54.9513,141254.0
2024-08-07 15:20:00,56.28,56.34,56.19,56.28,183545.0,54.9513,55.0099,54.8634,54.9513,183545.0
2024-08-07 15:30:00,56.27,56.51,56.25,56.4,330734.0,54.9415,55.1759,54.922,55.0685,330734.0
2024-08-07 15:40:00,56.4,56.54,56.36,56.45,423597.0,55.0685,55.2051,55.0294,55.1173,423597.0
2024-08-07 15:50:00,56.45,56.53,56.05,56.13,1294043.0,55.1173,55.1954,54.7267,54.8048,1294043.0
2024-08-08 09:30:00,56.85,57.5,56.81,57.37,416534.0,55.5078,56.1425,55.4688,56.0156,416534.0
2024-08-08 09:40:00,57.34,57.45,56.99,56.99,366334.0,55.9863,56.0937,55.6445,55.6445,366334.0
2024-08-08 09:50:00,57.01,57.5,57.01,57.37,294853.0,55.664,56.1425,55.664,56.0156,294853.0
2024-08-08 10:00:00,57.37,57.53,57.27,57.51,308680.0,56.0156,56.1718,55.9179,56.1522,308680.0
2024-08-08 10:10:00,57.53,57.68,57.4,57.62,235545.0,56.1718,56.3182,56.0448,56.2596,235545.0
2024-08-08 10:20:00,57.62,57.74,57.47,57.7,166030.0,56.2596,56.3768,56.1132,56.3378,166030.0
2024-08-08 10:30:00,57.7,57.92,57.64,57.89,323408.0,56.3378,56.5526,56.2792,56.5233,323408.0
2024-08-08 10:40:00,57.88,57.99,57.82,57.9,235718.0,56.5135,56.6209,56.4549,56.533,235718.0
2024-08-08 10:50:00,57.9,57.97,57.82,57.96,197370.0,56.533,56.6014,56.4549,56.5916,197370.0
2024-08-08 11:00:00,57.96,58.05,57.88,57.96,182904.0,56.5916,56.6795,56.5135,56.5916,182904.0
2024-08-08 11:10:00,57.96,57.98,57.73,57.86,221096.0,56.5916,56.6111,56.3671,56.494,221096.0
2024-08-08 11:20:00,57.85,58.0,57.83,57.91,149730.0,56.4842,56.6307,56.4647,56.5428,149730.0
2024-08-08 11:30:00,57.9,57.94,57.79,57.86,129716.0,56.533,56.5721,56.4256,56.494,129716.0
2024-08-08 11:40:00,57.86,57.87,57.73,57.75,112371.0,56.494,56.5037,56.3671,56.3866,112371.0
2024-08-08 11:50:00,57.76,57.87,57.71,57.74,132285.0,56.3963,56.5037,56.3475,56.3768,132285.0
2024-08-08 12:00:00,57.74,57.94,57.68,57.9,136988.0,56.3768,56.5721,56.3182,56.533,136988.0
2024-08-08 12:10:00,57.91,57.92,57.72,57.82,106870.0,56.5428,56.5526,56.3573,56.4549,106870.0
2024-08-08 12:20:00,57.84,57.92,57.8,57.8,110863.0,56.4745,56.5526,56.4354,56.4354,110863.0
2024-08-08 12:30:00,57.8,57.8,57.55,57.64,147396.0,56.4354,56.4354,56.1913,56.2792,147396.0
2024-08-08 12:40:00,57.66,57.84,57.63,57.84,122919.0,56.2987,56.4745,56.2694,56.4745,122919.0
2024-08-08 12:50:00,57.83,57.88,57.75,57.78,69545.0,56.4647,56.5135,56.3866,56.4159,69545.0
2024-08-08 13:00:00,57.8,57.82,57.63,57.78,85537.0,56.4354,56.4549,56.2694,56.4159,85537.0
2024-08-08 13:10:00,57.79,57.93,57.73,57.93,106217.0,56.4256,56.5623,56.3671,56.5623,106217.0
2024-08-08 13:20:00,57.92,57.96,57.85,57.94,100032.0,56.5526,56.5916,56.4842,56.5721,100032.0
2024-08-08 13:30:00,57.95,58.07,57.88,58.07,176921.0,56.5819,56.699,56.5135,56.699,176921.0
2024-08-08 13:40:00,58.08,58.12,58.03,58.06,2950492.0,56.7088,56.7478,56.66,56.6893,2950492.0
2024-08-08 13:50:00,58.06,58.32,58.05,58.15,285648.0,56.6893,56.9431,56.6795,56.7771,285648.0
2024-08-08 14:00:00,58.14,58.3,58.07,58.2,149352.0,56.7674,56.9236,56.699,56.826,149352.0
2024-08-08 14:10:00,58.21,58.36,58.14,58.26,163642.0,56.8357,56.9822,56.7674,56.8845,163642.0
2024-08-08 14:20:00,58.25,58.3,58.08,58.09,234453.0,56.8748,56.9236,56.7088,56.7186,234453.0
2024-08-08 14:30:00,58.1,58.15,57.96,57.97,192180.0,56.7283,56.7771,56.5916,56.6014,192180.0
2024-08-08 14:40:00,57.97,58.14,57.87,58.11,113171.0,56.6014,56.7674,56.5037,56.7381,113171.0
2024-08-08 14:50:00,58.1,58.15,58.03,58.09,84296.0,56.7283,56.7771,56.66,56.7186,84296.0
2024-08-08 15:00:00,58.09,58.18,58.01,58.15,134298.0,56.7186,56.8064,56.6404,56.7771,134298.0
2024-08-08 15:10:00,58.15,58.16,58.02,58.05,128139.0,56.7771,56.7869,56.6502,56.6795,128139.0
2024-08-08 15:20:00,58.05,58.17,57.99,58.1,210274.0,56.6795,56.7967,56.6209,56.7283,210274.0
2024-08-08 15:30:00,58.1,58.14,57.94,58.0,202039.0,56.7283,56.7674,56.5721,56.6307,202039.0
2024-08-08 15:40:00,57.99,58.17,57.97,58.11,207249.0,56.6209,56.7967,56.6014,56.7381,207249.0
2024-08-08 15:50:00,58.11,58.12,57.91,57.99,919213.0,56.7381,56.7478,56.5428,56.6209,919213.0
2024-08-09 09:30:00,58.03,58.03,57.45,57.86,309321.0,56.66,56.66,56.0937,56.494,309321.0
2024-08-09 09:40:00,57.85,57.88,57.6,57.72,166418.0,56.4842,56.5135,56.2401,56.3573,166418.0
2024-08-09 09:50:00,57.71,58.13,57.7,58.08,138932.0,56.3475,56.7576,56.3378,56.7088,138932.0
2024-08-09 10:00:00,58.08,58.27,58.01,58.04,135674.0,56.7088,56.8943,56.6404,56.6697,135674.0
2024-08-09 10:10:00,58.03,58.21,58.02,58.09,119067.0,56.66,56.8357,56.6502,56.7186,119067.0
2024-08-09 10:20:00,58.09,58.17,58.04,58.09,117927.0,56.7186,56.7967,56.6697,56.7186,117927.0
2024-08-09 10:30:00,58.09,58.16,57.99,58.15,126905.0,56.7186,56.7869,56.6209,56.7771,126905.0
2024-08-09 10:40:00,58.16,58.35,58.16,58.27,231328.0,56.7869,56.9724,56.7869,56.8943,231328.0
2024-08-09 10:50:00,58.26,58.38,58.23,58.31,288475.0,56.8845,57.0017,56.8552,56.9334,288475.0
2024-08-09 11:00:00,58.31,58.46,58.18,58.43,189766.0,56.9334,57.0798,56.8064,57.0505,189766.0
2024-08-09 11:10:00,58.43,58.44,58.27,58.29,135787.0,57.0505,57.0603,56.8943,56.9138,135787.0
2024-08-09 11:20:00,58.29,58.29,58.09,58.09,131535.0,56.9138,56.9138,56.7186,56.7186,131535.0
2024-08-09 11:30:00,58.09,58.19,58.07,58.16,122204.0,56.7186,56.8162,56.699,56.7869,122204.0
2024-08-09 11:40:00,58.17,58.23,58.08,58.19,74919.0,56.7967,56.8552,56.7088,56.8162,74919.0
2024-08-09 11:50:00,58.19,58.19,57.94,57.95,147211.0,56.8162,56.8162,56.5721,56.5819,147211.0
2024-08-09 12:00:00,57.95,58.08,57.93,58.0,98324.0,56.5819,56.7088,56.5623,56.6307,98324.0
2024-08-09 12:10:00,58.0,58.07,57.88,57.95,221806.0,56.6307,56.699,56.5135,56.5819,221806.0
2024-08-09 12:20:00,57.95,58.07,57.86,58.04,113030.0,56.5819,56.699,56.494,56.6697,113030.0
2024-08-09 12:30:00,58.03,58.17,57.99,58.17,59502.0,56.66,56.7967,56.6209,56.7967,59502.0
2024-08-09 12:40:00,58.17,58.18,58.07,58.1,74141.0,56.7967,56.8064,56.699,56.7283,74141.0
2024-08-09 12:50:00,58.1,58.15,58.04,58.08,56346.0,56.7283,56.7771,56.6697,56.7088,56346.0
2024-08-09 13:00:00,58.08,58.13,58.06,58.13,66012.0,56.7088,56.7576,56.6893,56.7576,66012.0
2024-08-09 13:10:00,58.15,58.25,58.11,58.17,87535.0,56.7771,56.8748,56.7381,56.7967,87535.0
2024-08-09 13:20:00,58.18,58.25,58.13,58.23,105968.0,56.8064,56.8748,56.7576,56.8552,105968.0
2024-08-09 13:30:00,58.23,58.25,58.16,58.19,94894.0,56.8552,56.8748,56.7869,56.8162,94894.0
2024-08-09 13:40:00,58.19,58.19,58.06,58.11,81868.0,56.8162,56.8162,56.6893,56.7381,81868.0
2024-08-09 13:50:00,58.11,58.13,57.98,57.99,78078.0,56.7381,56.7576,56.6111,56.6209,78078.0
2024-08-09 14:00:00,58.0,58.08,57.95,58.08,74651.0,56.6307,56.7088,56.5819,56.7088,74651.0
2024-08-09 14:10:00,58.09,58.1,57.87,57.96,128159.0,56.7186,56.7283,56.5037,56.5916,128159.0
2024-08-09 14:20:00,57.97,57.99,57.89,57.98,97384.0,56.6014,56.6209,56.5233,56.6111,97384.0
2024-08-09 14:30:00,57.97,57.98,57.84,57.91,149096.0,56.6014,56.6111,56.4745,56.5428,149096.0
2024-08-09 14:40:00,57.92,57.98,57.87,57.95,186905.0,56.5526,56.6111,56.5037,56.5819,186905.0
2024-08-09 14:50:00,57.94,58.01,57.85,58.01,141354.0,56.5721,56.6404,56.4842,56.6404,141354.0
2024-08-09 15:00:00,58.0,58.02,57.95,58.01,163312.0,56.6307,56.6502,56.5819,56.6404,163312.0
2024-08-09 15:10:00,58.01,58.03,57.96,58.02,161671.0,56.6404,56.66,56.5916,56.6502,161671.0
2024-08-09 15:20:00,58.02,58.08,57.97,58.02,135258.0,56.6502,56.7088,56.6014,56.6502,135258.0
2024-08-09 15:30:00,58.02,58.11,57.98,58.0,170390.0,56.6502,56.7381,56.6111,56.6307,170390.0
2024-08-09 15:40:00,58.0,58.02,57.88,57.94,215379.0,56.6307,56.6502,56.5135,56.5721,215379.0
2024-08-09 15:50:00,57.95,57.96,57.73,57.82,1224529.0,56.5819,56.5916,56.3671,56.4549,1224529.0
2024-08-12 09:30:00,58.3,58.64,58.25,58.44,294088.0,56.9236,57.2556,56.8748,57.0603,294088.0
2024-08-12 09:40:00,58.44,58.53,57.92,57.93,304791.0,57.0603,57.1482,56.5526,56.5623,304791.0
2024-08-12 09:50:00,57.93,58.21,57.86,58.11,387573.0,56.5623,56.8357,56.494,56.7381,387573.0
2024-08-12 10:00:00,58.12,58.37,58.01,58.37,192600.0,56.7478,56.9919,56.6404,56.9919,192600.0
2024-08-12 10:10:00,58.38,58.44,58.25,58.36,174716.0,57.0017,57.0603,56.8748,56.9822,174716.0
2024-08-12 10:20:00,58.38,58.5,58.3,58.42,140940.0,57.0017,57.1189,56.9236,57.0408,140940.0
2024-08-12 10:30:00,58.41,58.54,58.39,58.53,189604.0,57.031,57.1579,57.0115,57.1482,189604.0
2024-08-12 10:40:00,58.53,58.57,58.44,58.51,178579.0,57.1482,57.1872,57.0603,57.1286,178579.0
2024-08-12 10:50:00,58.52,58.56,58.45,58.55,194205.0,57.1384,57.1775,57.0701,57.1677,194205.0
2024-08-12 11:00:00,58.55,58.65,58.52,58.65,190029.0,57.1677,57.2653,57.1384,57.2653,190029.0
2024-08-12 11:10:00,58.65,58.68,58.57,58.62,196977.0,57.2653,57.2946,57.1872,57.236,196977.0
2024-08-12 11:20:00,58.63,58.64,58.14,58.33,204887.0,57.2458,57.2556,56.7674,56.9529,204887.0
2024-08-12 11:30:00,58.33,58.33,58.18,58.22,203572.0,56.9529,56.9529,56.8064,56.8455,203572.0
2024-08-12 11:40:00,58.23,58.3,58.15,58.23,137882.0,56.8552,56.9236,56.7771,56.8552,137882.0
2024-08-12 11:50:00,58.23,58.42,58.21,58.41,168492.0,56.8552,57.0408,56.8357,57.031,168492.0
2024-08-12 12:00:00,58.41,58.47,58.22,58.29,194101.0,57.031,57.0896,56.8455,56.9138,194101.0
2024-08-12 12:10:00,58.27,58.32,58.1,58.15,120397.0,56.8943,56.9431,56.7283,56.7771,120397.0
2024-08-12 12:20:00,58.15,58.18,58.04,58.05,92699.0,56.7771,56.8064,56.6697,56.6795,92699.0
2024-08-12 12:30:00,58.05,58.09,57.94,58.07,133080.0,56.6795,56.7186,56.5721,56.699,133080.0
2024-08-12 12:40:00,58.08,58.11,57.98,58.06,80663.0,56.7088,56.7381,56.6111,56.6893,80663.0
2024-08-12 12:50:00,58.05,58.09,57.86,57.88,73495.0,56.6795,56.7186,56.494,56.5135,73495.0
2024-08-12 13:00:00,57.87,57.88,57.76,57.88,113378.0,56.5037,56.5135,56.3963,56.5135,113378.0
2024-08-12 13:10:00,57.87,57.98,57.81,57.98,98480.0,56.5037,56.6111,56.4452,56.6111,98480.0
2024-08-12 13:20:00,57.96,58.03,57.85,57.91,81117.0,56.5916,56.66,56.4842,56.5428,81117.0
2024-08-12 13:30:00,57.91,57.99,57.9,57.97,73183.0,56.5428,56.6209,56.533,56.6014,73183.0
2024-08-12 13:40:00,57.98,58.0,57.86,57.89,67769.0,56.6111,56.6307,56.494,56.5233,67769.0
2024-08-12 13:50:00,57.87,57.9,57.79,57.81,74754.0,56.5037,56.533,56.4256,56.4452,74754.0
2024-08-12 14:00:00,57.81,57.97,57.78,57.94,85758.0,56.4452,56.6014,56.4159,56.5721,85758.0
2024-08-12 14:10:00,57.95,57.99,57.93,57.95,79798.0,56.5819,56.6209,56.5623,56.5819,79798.0
2024-08-12 14:20:00,57.95,58.0,57.89,57.92,76370.0,56.5819,56.6307,56.5233,56.5526,76370.0
2024-08-12 14:30:00,57.91,57.95,57.8,57.87,72908.0,56.5428,56.5819,56.4354,56.5037,72908.0
2024-08-12 14:40:00,57.87,57.94,57.77,57.92,113008.0,56.5037,56.5721,56.4061,56.5526,113008.0
2024-08-12 14:50:00,57.92,57.96,57.85,57.88,102533.0,56.5526,56.5916,56.4842,56.5135,102533.0
2024-08-12 15:00:00,57.88,57.91,57.84,57.87,111505.0,56.5135,56.5428,56.4745,56.5037,111505.0
2024-08-12 15:10:00,57.87,57.93,57.83,57.9,142543.0,56.5037,56.5623,56.4647,56.533,142543.0
2024-08-12 15:20:00,57.91,57.97,57.86,57.96,177276.0,56.5428,56.6014,56.494,56.5916,177276.0
2024-08-12 15:30:00,57.96,58.05,57.84,57.86,203967.0,56.5916,56.6795,56.4745,56.494,203967.0
2024-08-12 15:40:00,57.86,57.92,57.76,57.85,341089.0,56.494,56.5526,56.3963,56.4842,341089.0
2024-08-12 15:50:00,57.86,58.0,57.73,57.86,849954.0,56.494,56.6307,56.3671,56.494,849954.0
2024-08-13 09:30:00,58.23,58.24,57.8,57.9,365658.0,56.8552,56.865,56.4354,56.533,365658.0
2024-08-13 09:40:00,57.91,58.24,57.89,58.16,166559.0,56.5428,56.865,56.5233,56.7869,166559.0
2024-08-13 09:50:00,58.16,58.26,57.95,58.01,126471.0,56.7869,56.8845,56.5819,56.6404,126471.0
2024-08-13 10:00:00,58.0,58.02,57.78,57.91,109423.0,56.6307,56.6502,56.4159,56.5428,109423.0
2024-08-13 10:10:00,57.91,57.94,57.85,57.89,109014.0,56.5428,56.5721,56.4842,56.5233,109014.0
2024-08-13 10:20:00,57.89,58.07,57.88,58.01,77140.0,56.5233,56.699,56.5135,56.6404,77140.0
2024-08-13 10:30:00,58.01,58.02,57.93,58.01,79712.0,56.6404,56.6502,56.5623,56.6404,79712.0
2024-08-13 10:40:00,58.01,58.14,58.0,58.05,89399.0,56.6404,56.7674,56.6307,56.6795,89399.0
2024-08-13 10:50:00,58.04,58.08,57.97,57.99,74106.0,56.6697,56.7088,56.6014,56.6209,74106.0
2024-08-13 11:00:00,58.0,58.04,57.91,57.96,113890.0,56.6307,56.6697,56.5428,56.5916,113890.0
2024-08-13 11:10:00,57.96,58.01,57.85,57.88,101725.0,56.5916,56.6404,56.4842,56.5135,101725.0
2024-08-13 11:20:00,57.86,57.93,57.82,57.86,104936.0,56.494,56.5623,56.4549,56.494,104936.0
2024-08-13 11:30:00,57.86,57.88,57.77,57.78,84422.0,56.494,56.5135,56.4061,56.4159,84422.0
2024-08-13 11:40:00,57.78,57.96,57.77,57.96,110236.0,56.4159,56.5916,56.4061,56.5916,110236.0
2024-08-13 11:50:00,57.97,58.0,57.95,57.99,58443.0,56.6014,56.6307,56.5819,56.6209,58443.0
2024-08-13 12:00:00,57.99,58.14,57.94,58.14,82860.0,56.6209,56.7674,56.5721,56.7674,82860.0
2024-08-13 12:10:00,58.15,58.24,58.09,58.23,94097.0,56.7771,56.865,56.7186,56.8552,94097.0
2024-08-13 12:20:00,58.24,58.29,58.07,58.08,128309.0,56.865,56.9138,56.699,56.7088,128309.0
2024-08-13 12:30:00,58.08,58.11,57.98,58.11,76619.0,56.7088,56.7381,56.6111,56.7381,76619.0
2024-08-13 12:40:00,58.1,58.18,58.07,58.17,53492.0,56.7283,56.8064,56.699,56.7967,53492.0
2024-08-13 12:50:00,58.17,58.21,58.07,58.09,69618.0,56.7967,56.8357,56.699,56.7186,69618.0
2024-08-13 13:00:00,58.1,58.12,58.03,58.08,96545.0,56.7283,56.7478,56.66,56.7088,96545.0
2024-08-13 13:10:00,58.08,58.17,58.04,58.17,99983.0,56.7088,56.7967,56.6697,56.7967,99983.0
2024-08-13 13:20:00,58.17,58.21,58.14,58.17,94317.0,56.7967,56.8357,56.7674,56.7967,94317.0
2024-08-13 13:30:00,58.16,58.17,58.08,58.1,97635.0,56.7869,56.7967,56.7088,56.7283,97635.0
2024-08-13 13:40:00,58.1,58.13,57.92,58.01,101981.0,56.7283,56.7576,56.5526,56.6404,101981.0
2024-08-13 13:50:00,58.01,58.16,58.0,58.14,63156.0,56.6404,56.7869,56.6307,56.7674,63156.0
2024-08-13 14:00:00,58.13,58.16,58.09,58.1,71852.0,56.7576,56.7869,56.7186,56.7283,71852.0
2024-08-13 14:10:00,58.09,58.17,58.08,58.11,74525.0,56.7186,56.7967,56.7088,56.7381,74525.0
2024-08-13 14:20:00,58.11,58.18,58.05,58.07,89797.0,56.7381,56.8064,56.6795,56.699,89797.0
2024-08-13 14:30:00,58.06,58.25,58.03,58.23,109297.0,56.6893,56.8748,56.66,56.8552,109297.0
2024-08-13 14:40:00,58.22,58.22,58.12,58.18,65094.0,56.8455,56.8455,56.7478,56.8064,65094.0
2024-08-13 14:50:00,58.16,58.19,58.12,58.17,56308.0,56.7869,56.8162,56.7478,56.7967,56308.0
2024-08-13 15:00:00,58.16,58.24,58.14,58.15,136972.0,56.7869,56.865,56.7674,56.7771,136972.0
2024-08-13 15:10:00,58.15,58.16,58.04,58.09,104134.0,56.7771,56.7869,56.6697,56.7186,104134.0
2024-08-13 15:20:00,58.09,58.11,58.03,58.1,100162.0,56.7186,56.7381,56.66,56.7283,100162.0
2024-08-13 15:30:00,58.09,58.12,58.04,58.09,181588.0,56.7186,56.7478,56.6697,56.7186,181588.0
2024-08-13 15:40:00,58.08,58.19,58.04,58.17,226394.0,56.7088,56.8162,56.6697,56.7967,226394.0
2024-08-13 15:50:00,58.17,58.18,58.04,58.13,615017.0,56.7967,56.8064,56.6697,56.7576,615017.0
2024-08-14 09:30:00,58.37,58.7,58.36,58.54,263897.0,56.9919,57.3142,56.9822,57.1579,263897.0
2024-08-14 09:40:00,58.55,58.57,58.37,58.47,146881.0,57.1677,57.1872,56.9919,57.0896,146881.0
2024-08-14 09:50:00,58.47,58.68,58.46,58.48,160165.0,57.0896,57.2946,57.0798,57.0993,160165.0
2024-08-14 10:00:00,58.48,58.67,58.47,58.61,536113.0,57.0993,57.2849,57.0896,57.2263,536113.0
2024-08-14 10:10:00,58.6,58.7,58.47,58.54,148242.0,57.2165,57.3142,57.0896,57.1579,148242.0
2024-08-14 10:20:00,58.54,58.6,58.47,58.49,96894.0,57.1579,57.2165,57.0896,57.1091,96894.0
2024-08-14 10:30:00,58.48,58.49,58.28,58.42,108582.0,57.0993,57.1091,56.9041,57.0408,108582.0
2024-08-14 10:40:00,58.42,58.5,58.39,58.47,110695.0,57.0408,57.1189,57.0115,57.0896,110695.0
2024-08-14 10:50:00,58.48,58.57,58.41,58.51,156338.0,57.0993,57.1872,57.031,57.1286,156338.0
2024-08-14 11:00:00,58.51,58.52,58.33,58.34,79079.0,57.1286,57.1384,56.9529,56.9626,79079.0
2024-08-14 11:10:00,58.35,58.48,58.34,58.47,104602.0,56.9724,57.0993,56.9626,57.0896,104602.0
2024-08-14 11:20:00,58.47,58.64,58.45,58.62,158736.0,57.0896,57.2556,57.0701,57.236,158736.0
2024-08-14 11:30:00,58.62,58.81,58.58,58.78,147780.0,57.236,57.4216,57.197,57.3923,147780.0
2024-08-14 11:40:00,58.78,58.79,58.71,58.74,56351.0,57.3923,57.402,57.3239,57.3532,56351.0
2024-08-14 11:50:00,58.75,58.85,58.72,58.76,84300.0,57.363,57.4606,57.3337,57.3727,84300.0
2024-08-14 12:00:00,58.75,58.93,58.72,58.92,110857.0,57.363,57.5387,57.3337,57.529,110857.0
2024-08-14 12:10:00,58.92,59.0,58.87,58.92,265030.0,57.529,57.6071,57.4801,57.529,265030.0
2024-08-14 12:20:00,58.91,58.96,58.71,58.75,289230.0,57.5192,57.568,57.3239,57.363,289230.0
2024-08-14 12:30:00,58.74,58.96,58.71,58.87,138146.0,57.3532,57.568,57.3239,57.4801,138146.0
2024-08-14 12:40:00,58.87,58.91,58.77,58.8,49058.0,57.4801,57.5192,57.3825,57.4118,49058.0
2024-08-14 12:50:00,58.81,59.01,58.81,58.96,82730.0,57.4216,57.6168,57.4216,57.568,82730.0
2024-08-14 13:00:00,58.95,58.99,58.83,58.95,61456.0,57.5582,57.5973,57.4411,57.5582,61456.0
2024-08-14 13:10:00,58.95,58.96,58.86,58.89,40022.0,57.5582,57.568,57.4704,57.4997,40022.0
2024-08-14 13:20:00,58.9,58.9,58.82,58.88,66062.0,57.5094,57.5094,57.4313,57.4899,66062.0
2024-08-14 13:30:00,58.88,59.01,58.85,58.99,84131.0,57.4899,57.6168,57.4606,57.5973,84131.0
2024-08-14 13:40:00,58.99,59.0,58.93,58.98,57487.0,57.5973,57.6071,57.5387,57.5875,57487.0
2024-08-14 13:50:00,58.98,59.12,58.98,59.08,118068.0,57.5875,57.7242,57.5875,57.6852,118068.0
2024-08-14 14:00:00,59.08,59.09,58.95,58.96,66276.0,57.6852,57.6949,57.5582,57.568,66276.0
2024-08-14 14:10:00,58.96,59.01,58.94,58.96,59261.0,57.568,57.6168,57.5485,57.568,59261.0
2024-08-14 14:20:00,58.97,59.04,58.92,59.01,109403.0,57.5778,57.6461,57.529,57.6168,109403.0
2024-08-14 14:30:00,59.02,59.13,59.0,59.12,102856.0,57.6266,57.734,57.6071,57.7242,102856.0
2024-08-14 14:40:00,59.13,59.24,59.12,59.19,149383.0,57.734,57.8414,57.7242,57.7926,149383.0
2024-08-14 14:50:00,59.19,59.37,59.18,59.36,117757.0,57.7926,57.9683,57.7828,57.9586,117757.0
2024-08-14 15:00:00,59.36,59.45,59.33,59.45,143061.0,57.9586,58.0464,57.9293,58.0464,143061.0
2024-08-14 15:10:00,59.45,59.48,59.2,59.22,252353.0,58.0464,58.0757,57.8023,57.8219,252353.0
2024-08-14 15:20:00,59.21,59.32,59.2,59.23,177147.0,57.8121,57.9195,57.8023,57.8316,177147.0
2024-08-14 15:30:00,59.23,59.3,59.2,59.26,178329.0,57.8316,57.9,57.8023,57.8609,178329.0
2024-08-14 15:40:00,59.26,59.5,59.23,59.5,432760.0,57.8609,58.0953,57.8316,58.0953,432760.0
2024-08-14 15:50:00,59.5,59.53,59.24,59.29,1109046.0,58.0953,58.1246,57.8414,57.8902,1109046.0
2024-08-15 09:30:00,60.28,60.68,60.28,60.56,467626.0,58.8568,59.2474,58.8568,59.1302,467626.0
2024-08-15 09:40:00,60.57,60.63,60.38,60.49,239237.0,59.14,59.1986,58.9545,59.0619,239237.0
2024-08-15 09:50:00,60.5,60.57,60.31,60.34,177160.0,59.0717,59.14,58.8861,58.9154,177160.0
2024-08-15 10:00:00,60.35,60.46,60.1,60.18,148608.0,58.9252,59.0326,58.6811,58.7592,148608.0
2024-08-15 10:10:00,60.18,60.29,60.11,60.25,147086.0,58.7592,58.8666,58.6909,58.8276,147086.0
2024-08-15 10:20:00,60.25,60.41,60.17,60.35,166581.0,58.8276,58.9838,58.7494,58.9252,166581.0
2024-08-15 10:30:00,60.35,60.43,60.26,60.33,137378.0,58.9252,59.0033,58.8373,58.9057,137378.0
2024-08-15 10:40:00,60.32,60.47,60.31,60.45,171378.0,58.8959,59.0424,58.8861,59.0228,171378.0
2024-08-15 10:50:00,60.45,60.46,60.33,60.44,134558.0,59.0228,59.0326,58.9057,59.0131,134558.0
2024-08-15 11:00:00,60.45,60.54,60.36,60.54,205525.0,59.0228,59.1107,58.935,59.1107,205525.0
2024-08-15 11:10:00,60.55,60.79,60.5,60.73,400825.0,59.1205,59.3548,59.0717,59.2962,400825.0
2024-08-15 11:20:00,60.74,60.83,60.68,60.72,244566.0,59.306,59.3939,59.2474,59.2865,244566.0
2024-08-15 11:30:00,60.72,60.76,60.58,60.67,150301.0,59.2865,59.3255,59.1498,59.2376,150301.0
2024-08-15 11:40:00,60.67,60.75,60.64,60.75,95994.0,59.2376,59.3158,59.2083,59.3158,95994.0
2024-08-15 11:50:00,60.75,60.76,60.6,60.67,187097.0,59.3158,59.3255,59.1693,59.2376,187097.0
2024-08-15 12:00:00,60.67,60.81,60.64,60.8,128777.0,59.2376,59.3743,59.2083,59.3646,128777.0
2024-08-15 12:10:00,60.81,60.92,60.79,60.92,287987.0,59.3743,59.4817,59.3548,59.4817,287987.0
2024-08-15 12:20:00,60.92,61.01,60.88,60.91,329979.0,59.4817,59.5696,59.4427,59.472,329979.0
2024-08-15 12:30:00,60.91,60.91,60.81,60.84,133281.0,59.472,59.472,59.3743,59.4036,133281.0
2024-08-15 12:40:00,60.83,60.83,60.69,60.74,120288.0,59.3939,59.3939,59.2572,59.306,120288.0
2024-08-15 12:50:00,60.74,60.82,60.72,60.82,126801.0,59.306,59.3841,59.2865,59.3841,126801.0
2024-08-15 13:00:00,60.82,60.85,60.55,60.59,188993.0,59.3841,59.4134,59.1205,59.1595,188993.0
2024-08-15 13:10:00,60.59,60.73,60.58,60.65,158256.0,59.1595,59.2962,59.1498,59.2181,158256.0
2024-08-15 13:20:00,60.65,60.7,60.61,60.61,114331.0,59.2181,59.2669,59.1791,59.1791,114331.0
2024-08-15 13:30:00,60.62,60.66,60.58,60.62,104281.0,59.1888,59.2279,59.1498,59.1888,104281.0
2024-08-15 13:40:00,60.62,60.68,60.55,60.65,100660.0,59.1888,59.2474,59.1205,59.2181,100660.0
2024-08-15 13:50:00,60.65,60.65,60.56,60.61,138346.0,59.2181,59.2181,59.1302,59.1791,138346.0
2024-08-15 14:00:00,60.61,60.77,60.59,60.72,135021.0,59.1791,59.3353,59.1595,59.2865,135021.0
2024-08-15 14:10:00,60.7,60.73,60.65,60.69,94608.0,59.2669,59.2962,59.2181,59.2572,94608.0
2024-08-15 14:20:00,60.68,60.77,60.63,60.71,105987.0,59.2474,59.3353,59.1986,59.2767,105987.0
2024-08-15 14:30:00,60.71,60.71,60.64,60.69,131098.0,59.2767,59.2767,59.2083,59.2572,131098.0
2024-08-15 14:40:00,60.69,60.75,60.63,60.65,102215.0,59.2572,59.3158,59.1986,59.2181,102215.0
2024-08-15 14:50:00,60.66,60.66,60.49,60.5,181621.0,59.2279,59.2279,59.0619,59.0717,181621.0
2024-08-15 15:00:00,60.5,60.59,60.45,60.59,165883.0,59.0717,59.1595,59.0228,59.1595,165883.0
2024-08-15 15:10:00,60.59,60.6,60.49,60.53,200143.0,59.1595,59.1693,59.0619,59.1009,200143.0
2024-08-15 15:20:00,60.53,60.63,60.51,60.6,137367.0,59.1009,59.1986,59.0814,59.1693,137367.0
2024-08-15 15:30:00,60.6,60.65,60.54,60.58,213587.0,59.1693,59.2181,59.1107,59.1498,213587.0
2024-08-15 15:40:00,60.58,60.58,60.45,60.46,264936.0,59.1498,59.1498,59.0228,59.0326,264936.0
2024-08-15 15:50:00,60.46,60.53,60.37,60.53,1035992.0,59.0326,59.1009,58.9447,59.1009,1035992.0
2024-08-16 09:30:00,60.33,60.63,60.33,60.54,491483.0,58.9057,59.1986,58.9057,59.1107,491483.0
2024-08-16 09:40:00,60.56,60.82,60.5,60.76,224613.0,59.1302,59.3841,59.0717,59.3255,224613.0
2024-08-16 09:50:00,60.75,60.98,60.74,60.92,102309.0,59.3158,59.5403,59.306,59.4817,102309.0
2024-08-16 10:00:00,60.93,61.03,60.89,60.91,172033.0,59.4915,59.5891,59.4524,59.472,172033.0
2024-08-16 10:10:00,60.9,61.0,60.88,60.9,98996.0,59.4622,59.5598,59.4427,59.4622,98996.0
2024-08-16 10:20:00,60.9,61.1,60.89,60.97,151893.0,59.4622,59.6575,59.4524,59.5306,151893.0
2024-08-16 10:30:00,60.97,61.04,60.91,60.95,99857.0,59.5306,59.5989,59.472,59.511,99857.0
2024-08-16 10:40:00,60.96,60.96,60.83,60.86,146101.0,59.5208,59.5208,59.3939,59.4232,146101.0
2024-08-16 10:50:00,60.86,61.0,60.85,60.86,126267.0,59.4232,59.5598,59.4134,59.4232,126267.0
2024-08-16 11:00:00,60.86,60.93,60.82,60.84,103468.0,59.4232,59.4915,59.3841,59.4036,103468.0
2024-08-16 11:10:00,60.84,61.0,60.83,60.93,89830.0,59.4036,59.5598,59.3939,59.4915,89830.0
2024-08-16 11:20:00,60.93,60.99,60.86,60.97,101262.0,59.4915,59.5501,59.4232,59.5306,101262.0
2024-08-16 11:30:00,60.97,60.98,60.87,60.93,152428.0,59.5306,59.5403,59.4329,59.4915,152428.0
2024-08-16 11:40:00,60.92,61.01,60.91,61.01,80447.0,59.4817,59.5696,59.472,59.5696,80447.0
2024-08-16 11:50:00,61.01,61.05,60.96,60.98,89332.0,59.5696,59.6087,59.5208,59.5403,89332.0
2024-08-16 12:00:00,60.98,61.1,60.95,61.05,114429.0,59.5403,59.6575,59.511,59.6087,114429.0
2024-08-16 12:10:00,61.04,61.11,61.03,61.05,94866.0,59.5989,59.6673,59.5891,59.6087,94866.0
2024-08-16 12:20:00,61.05,61.1,61.03,61.09,84553.0,59.6087,59.6575,59.5891,59.6477,84553.0
2024-08-16 12:30:00,61.09,61.12,61.03,61.11,54402.0,59.6477,59.677,59.5891,59.6673,54402.0
2024-08-16 12:40:00,61.12,61.17,61.07,61.17,79562.0,59.677,59.7258,59.6282,59.7258,79562.0
2024-08-16 12:50:00,61.17,61.22,61.1,61.19,77065.0,59.7258,59.7747,59.6575,59.7454,77065.0
2024-08-16 13:00:00,61.19,61.25,61.15,61.18,106118.0,59.7454,59.8039,59.7063,59.7356,106118.0
2024-08-16 13:10:00,61.19,61.24,61.16,61.21,92051.0,59.7454,59.7942,59.7161,59.7649,92051.0
2024-08-16 13:20:00,61.2,61.2,61.1,61.12,89060.0,59.7551,59.7551,59.6575,59.677,89060.0
2024-08-16 13:30:00,61.12,61.19,61.09,61.18,104303.0,59.677,59.7454,59.6477,59.7356,104303.0
2024-08-16 13:40:00,61.18,61.28,61.17,61.23,110531.0,59.7356,59.8332,59.7258,59.7844,110531.0
2024-08-16 13:50:00,61.23,61.24,61.11,61.2,94031.0,59.7844,59.7942,59.6673,59.7551,94031.0
2024-08-16 14:00:00,61.2,61.21,61.15,61.19,86921.0,59.7551,59.7649,59.7063,59.7454,86921.0
2024-08-16 14:10:00,61.18,61.27,61.17,61.27,66826.0,59.7356,59.8235,59.7258,59.8235,66826.0
2024-08-16 14:20:00,61.27,61.27,61.2,61.22,72524.0,59.8235,59.8235,59.7551,59.7747,72524.0
2024-08-16 14:30:00,61.2,61.24,61.17,61.21,83325.0,59.7551,59.7942,59.7258,59.7649,83325.0
2024-08-16 14:40:00,61.21,61.27,61.18,61.24,93165.0,59.7649,59.8235,59.7356,59.7942,93165.0
2024-08-16 14:50:00,61.24,61.4,61.19,61.37,203272.0,59.7942,59.9504,59.7454,59.9211,203272.0
2024-08-16 15:00:00,61.38,61.38,61.26,61.29,145393.0,59.9309,59.9309,59.8137,59.843,145393.0
2024-08-16 15:10:00,61.29,61.31,61.2,61.25,150546.0,59.843,59.8625,59.7551,59.8039,150546.0
2024-08-16 15:20:00,61.24,61.34,61.23,61.28,190655.0,59.7942,59.8918,59.7844,59.8332,190655.0
2024-08-16 15:30:00,61.28,61.37,61.25,61.33,191963.0,59.8332,59.9211,59.8039,59.8821,191963.0
2024-08-16 15:40:00,61.33,61.5,61.32,61.46,346620.0,59.8821,60.048,59.8723,60.009,346620.0
2024-08-16 15:50:00,61.47,61.52,61.3,61.39,1069972.0,60.0188,60.0676,59.8528,59.9406,1069972.0
2024-08-19 09:30:00,61.5,61.67,61.49,61.6,244825.0,60.048,60.214,60.0383,60.1457,244825.0
2024-08-19 09:40:00,61.6,61.71,61.42,61.43,186870.0,60.1457,60.2531,59.9699,59.9797,186870.0
2024-08-19 09:50:00,61.43,61.6,61.38,61.41,97272.0,59.9797,60.1457,59.9309,59.9602,97272.0
2024-08-19 10:00:00,61.41,61.65,61.35,61.6,175505.0,59.9602,60.1945,59.9016,60.1457,175505.0
2024-08-19 10:10:00,61.62,61.62,61.41,61.46,101797.0,60.1652,60.1652,59.9602,60.009,101797.0
2024-08-19 10:20:00,61.48,61.69,61.46,61.68,144783.0,60.0285,60.2336,60.009,60.2238,144783.0
2024-08-19 10:30:00,61.68,61.7,61.6,61.62,115043.0,60.2238,60.2433,60.1457,60.1652,115043.0
2024-08-19 10:40:00,61.62,61.73,61.62,61.67,81695.0,60.1652,60.2726,60.1652,60.214,81695.0
2024-08-19 10:50:00,61.67,61.72,61.6,61.7,58035.0,60.214,60.2629,60.1457,60.2433,58035.0
2024-08-19 11:00:00,61.69,61.72,61.59,61.69,117656.0,60.2336,60.2629,60.1359,60.2336,117656.0
2024-08-19 11:10:00,61.68,61.75,61.65,61.7,97953.0,60.2238,60.2921,60.1945,60.2433,97953.0
2024-08-19 11:20:00,61.7,61.71,61.5,61.51,115294.0,60.2433,60.2531,60.048,60.0578,115294.0
2024-08-19 11:30:00,61.51,61.69,61.45,61.56,100440.0,60.0578,60.2336,59.9992,60.1066,100440.0
2024-08-19 11:40:00,61.57,61.57,61.47,61.5,71090.0,60.1164,60.1164,60.0188,60.048,71090.0
2024-08-19 11:50:00,61.52,61.66,61.5,61.51,123407.0,60.0676,60.2043,60.048,60.0578,123407.0
2024-08-19 12:00:00,61.52,61.58,61.48,61.51,73073.0,60.0676,60.1262,60.0285,60.0578,73073.0
2024-08-19 12:10:00,61.5,61.52,61.42,61.5,83016.0,60.048,60.0676,59.9699,60.048,83016.0
2024-08-19 12:20:00,61.5,61.52,61.45,61.49,57897.0,60.048,60.0676,59.9992,60.0383,57897.0
2024-08-19 12:30:00,61.5,61.59,61.43,61.54,174519.0,60.048,60.1359,59.9797,60.0871,174519.0
2024-08-19 12:40:00,61.54,61.59,61.46,61.53,86495.0,60.0871,60.1359,60.009,60.0773,86495.0
2024-08-19 12:50:00,61.53,61.65,61.52,61.55,83036.0,60.0773,60.1945,60.0676,60.0969,83036.0
2024-08-19 13:00:00,61.53,61.62,61.51,61.6,90460.0,60.0773,60.1652,60.0578,60.1457,90460.0
2024-08-19 13:10:00,61.6,61.6,61.46,61.52,122050.0,60.1457,60.1457,60.009,60.0676,122050.0
2024-08-19 13:20:00,61.53,61.67,61.49,61.64,107922.0,60.0773,60.214,60.0383,60.1847,107922.0
2024-08-19 13:30:00,61.63,61.69,61.61,61.68,100061.0,60.175,60.2336,60.1554,60.2238,100061.0
2024-08-19 13:40:00,61.68,61.73,61.67,61.72,87332.0,60.2238,60.2726,60.214,60.2629,87332.0
2024-08-19 13:50:00,61.73,61.77,61.64,61.76,105234.0,60.2726,60.3117,60.1847,60.3019,105234.0
2024-08-19 14:00:00,61.76,61.82,61.74,61.77,83883.0,60.3019,60.3605,60.2824,60.3117,83883.0
2024-08-19 14:10:00,61.77,61.83,61.76,61.8,101682.0,60.3117,60.3703,60.3019,60.341,101682.0
2024-08-19 14:20:00,61.8,61.82,61.72,61.76,56575.0,60.341,60.3605,60.2629,60.3019,56575.0
2024-08-19 14:30:00,61.75,61.77,61.7,61.77,86050.0,60.2921,60.3117,60.2433,60.3117,86050.0
2024-08-19 14:40:00,61.77,61.87,61.76,61.83,90309.0,60.3117,60.4093,60.3019,60.3703,90309.0
2024-08-19 14:50:00,61.83,61.85,61.74,61.74,95952.0,60.3703,60.3898,60.2824,60.2824,95952.0
2024-08-19 15:00:00,61.74,61.81,61.68,61.8,71322.0,60.2824,60.3507,60.2238,60.341,71322.0
2024-08-19 15:10:00,61.8,61.87,61.75,61.86,104362.0,60.341,60.4093,60.2921,60.3995,104362.0
2024-08-19 15:20:00,61.86,61.87,61.77,61.78,88548.0,60.3995,60.4093,60.3117,60.3214,88548.0
2024-08-19 15:30:00,61.77,61.87,61.76,61.84,101512.0,60.3117,60.4093,60.3019,60.38,101512.0
2024-08-19 15:40:00,61.84,61.92,61.83,61.88,158477.0,60.38,60.4581,60.3703,60.4191,158477.0
2024-08-19 15:50:00,61.88,62.05,61.84,62.01,759892.0,60.4191,60.5851,60.38,60.546,759892.0
2024-08-20 09:30:00,61.59,61.7,61.18,61.29,363520.0,60.1359,60.2433,59.7356,59.843,363520.0
2024-08-20 09:40:00,61.3,61.45,61.14,61.19,175315.0,59.8528,59.9992,59.6965,59.7454,175315.0
2024-08-20 09:50:00,61.19,61.45,61.09,61.39,217777.0,59.7454,59.9992,59.6477,59.9406,217777.0
2024-08-20 10:00:00,61.39,61.47,61.31,61.42,156656.0,59.9406,60.0188,59.8625,59.9699,156656.0
2024-08-20 10:10:00,61.42,61.44,61.23,61.25,174052.0,59.9699,59.9895,59.7844,59.8039,174052.0
2024-08-20 10:20:00,61.24,61.41,61.2,61.35,124279.0,59.7942,59.9602,59.7551,59.9016,124279.0
2024-08-20 10:30:00,61.35,61.58,61.3,61.53,129432.0,59.9016,60.1262,59.8528,60.0773,129432.0
2024-08-20 10:40:00,61.53,61.67,61.53,61.58,116775.0,60.0773,60.214,60.0773,60.1262,116775.0
2024-08-20 10:50:00,61.58,61.59,61.47,61.5,89804.0,60.1262,60.1359,60.0188,60.048,89804.0
2024-08-20 11:00:00,61.5,61.5,61.39,61.48,94752.0,60.048,60.048,59.9406,60.0285,94752.0
2024-08-20 11:10:00,61.48,61.48,61.27,61.3,149694.0,60.0285,60.0285,59.8235,59.8528,149694.0
2024-08-20 11:20:00,61.3,61.32,61.17,61.18,91153.0,59.8528,59.8723,59.7258,59.7356,91153.0
2024-08-20 11:30:00,61.18,61.26,61.13,61.23,102528.0,59.7356,59.8137,59.6868,59.7844,102528.0
2024-08-20 11:40:00,61.23,61.25,61.17,61.18,62124.0,59.7844,59.8039,59.7258,59.7356,62124.0
2024-08-20 11:50:00,61.18,61.28,61.16,61.27,67358.0,59.7356,59.8332,59.7161,59.8235,67358.0
2024-08-20 12:00:00,61.28,61.31,61.21,61.23,91660.0,59.8332,59.8625,59.7649,59.7844,91660.0
2024-08-20 12:10:00,61.23,61.31,61.17,61.18,94063.0,59.7844,59.8625,59.7258,59.7356,94063.0
2024-08-20 12:20:00,61.19,61.25,61.18,61.21,111169.0,59.7454,59.8039,59.7356,59.7649,111169.0
2024-08-20 12:30:00,61.21,61.27,61.18,61.26,57321.0,59.7649,59.8235,59.7356,59.8137,57321.0
2024-08-20 12:40:00,61.26,61.34,61.25,61.34,122061.0,59.8137,59.8918,59.8039,59.8918,122061.0
2024-08-20 12:50:00,61.34,61.36,61.23,61.23,71304.0,59.8918,59.9114,59.7844,59.7844,71304.0
2024-08-20 13:00:00,61.23,61.26,61.1,61.26,100061.0,59.7844,59.8137,59.6575,59.8137,100061.0
2024-08-20 13:10:00,61.26,61.27,61.21,61.25,59390.0,59.8137,59.8235,59.7649,59.8039,59390.0
2024-08-20 13:20:00,61.25,61.27,61.21,61.22,52681.0,59.8039,59.8235,59.7649,59.7747,52681.0
2024-08-20 13:30:00,61.21,61.22,61.13,61.16,67139.0,59.7649,59.7747,59.6868,59.7161,67139.0
2024-08-20 13:40:00,61.15,61.2,61.14,61.18,61124.0,59.7063,59.7551,59.6965,59.7356,61124.0
2024-08-20 13:50:00,61.18,61.2,61.12,61.17,63985.0,59.7356,59.7551,59.677,59.7258,63985.0
2024-08-20 14:00:00,61.16,61.23,61.15,61.21,112797.0,59.7161,59.7844,59.7063,59.7649,112797.0
2024-08-20 14:10:00,61.22,61.34,61.21,61.33,82469.0,59.7747,59.8918,59.7649,59.8821,82469.0
2024-08-20 14:20:00,61.32,61.34,61.28,61.28,51236.0,59.8723,59.8918,59.8332,59.8332,51236.0
2024-08-20 14:30:00,61.29,61.29,61.22,61.28,55794.0,59.843,59.843,59.7747,59.8332,55794.0
2024-08-20 14:40:00,61.28,61.28,61.18,61.25,93189.0,59.8332,59.8332,59.7356,59.8039,93189.0
2024-08-20 14:50:00,61.25,61.26,61.16,61.18,73286.0,59.8039,59.8137,59.7161,59.7356,73286.0
2024-08-20 15:00:00,61.18,61.21,61.16,61.19,153867.0,59.7356,59.7649,59.7161,59.7454,153867.0
2024-08-20 15:10:00,61.2,61.22,61.15,61.16,113127.0,59.7551,59.7747,59.7063,59.7161,113127.0
2024-08-20 15:20:00,61.17,61.19,61.14,61.15,93878.0,59.7258,59.7454,59.6965,59.7063,93878.0
2024-08-20 15:30:00,61.15,61.22,61.13,61.2,130416.0,59.7063,59.7747,59.6868,59.7551,130416.0
2024-08-20 15:40:00,61.19,61.19,61.1,61.15,134266.0,59.7454,59.7454,59.6575,59.7063,134266.0
2024-08-20 15:50:00,61.15,61.36,61.13,61.31,773454.0,59.7063,59.9114,59.6868,59.8625,773454.0
2024-08-21 09:30:00,61.4,61.45,61.01,61.01,230302.0,59.9504,59.9992,59.5696,59.5696,230302.0
2024-08-21 09:40:00,61.0,61.01,60.73,60.8,245205.0,59.5598,59.5696,59.2962,59.3646,245205.0
2024-08-21 09:50:00,60.8,60.84,60.61,60.66,200608.0,59.3646,59.4036,59.1791,59.2279,200608.0
2024-08-21 10:00:00,60.67,60.71,60.54,60.6,262108.0,59.2376,59.2767,59.1107,59.1693,262108.0
2024-08-21 10:10:00,60.6,60.6,60.33,60.36,358840.0,59.1693,59.1693,58.9057,58.935,358840.0
2024-08-21 10:20:00,60.36,60.47,60.3,60.31,322954.0,58.935,59.0424,58.8764,58.8861,322954.0
2024-08-21 10:30:00,60.31,60.37,60.09,60.25,524386.0,58.8861,58.9447,58.6713,58.8276,524386.0
2024-08-21 10:40:00,60.27,60.55,60.24,60.31,522586.0,58.8471,59.1205,58.8178,58.8861,522586.0
2024-08-21 10:50:00,60.3,60.38,60.25,60.31,537686.0,58.8764,58.9545,58.8276,58.8861,537686.0
2024-08-21 11:00:00,60.3,60.35,60.24,60.28,124716.0,58.8764,58.9252,58.8178,58.8568,124716.0
2024-08-21 11:10:00,60.29,60.36,60.24,60.32,159708.0,58.8666,58.935,58.8178,58.8959,159708.0
2024-08-21 11:20:00,60.33,60.34,60.24,60.32,109068.0,58.9057,58.9154,58.8178,58.8959,109068.0
2024-08-21 11:30:00,60.32,60.33,60.22,60.24,195559.0,58.8959,58.9057,58.7983,58.8178,195559.0
2024-08-21 11:40:00,60.24,60.34,60.22,60.23,208284.0,58.8178,58.9154,58.7983,58.808,208284.0
2024-08-21 11:50:00,60.23,60.29,59.95,60.03,392309.0,58.808,58.8666,58.5346,58.6128,392309.0
2024-08-21 12:00:00,60.03,60.09,59.92,60.02,163407.0,58.6128,58.6713,58.5053,58.603,163407.0
2024-08-21 12:10:00,60.02,60.07,59.88,60.02,249181.0,58.603,58.6518,58.4663,58.603,249181.0
2024-08-21 12:20:00,60.03,60.12,59.95,59.98,104661.0,58.6128,58.7006,58.5346,58.5639,104661.0
2024-08-21 12:30:00,59.97,60.18,59.94,60.14,317467.0,58.5542,58.7592,58.5249,58.7202,317467.0
2024-08-21 12:40:00,60.15,60.2,60.1,60.13,153580.0,58.7299,58.7787,58.6811,58.7104,153580.0
2024-08-21 12:50:00,60.13,60.16,60.09,60.14,118498.0,58.7104,58.7397,58.6713,58.7202,118498.0
2024-08-21 13:00:00,60.15,60.15,60.03,60.12,160825.0,58.7299,58.7299,58.6128,58.7006,160825.0
2024-08-21 13:10:00,60.12,60.15,60.02,60.09,83105.0,58.7006,58.7299,58.603,58.6713,83105.0
2024-08-21 13:20:00,60.09,60.12,60.08,60.08,103665.0,58.6713,58.7006,58.6616,58.6616,103665.0
2024-08-21 13:30:00,60.08,60.11,60.05,60.1,85164.0,58.6616,58.6909,58.6323,58.6811,85164.0
2024-08-21 13:40:00,60.1,60.19,60.0,60.12,182749.0,58.6811,58.769,58.5835,58.7006,182749.0
2024-08-21 13:50:00,60.12,60.16,60.08,60.14,292302.0,58.7006,58.7397,58.6616,58.7202,292302.0
2024-08-21 14:00:00,60.15,60.19,60.06,60.11,498285.0,58.7299,58.769,58.642,58.6909,498285.0
2024-08-21 14:10:00,60.12,60.42,60.11,60.42,270972.0,58.7006,58.9935,58.6909,58.9935,270972.0
2024-08-21 14:20:00,60.42,60.42,60.22,60.25,235903.0,58.9935,58.9935,58.7983,58.8276,235903.0
2024-08-21 14:30:00,60.25,60.32,60.23,60.3,288100.0,58.8276,58.8959,58.808,58.8764,288100.0
2024-08-21 14:40:00,60.3,60.32,60.22,60.32,205632.0,58.8764,58.8959,58.7983,58.8959,205632.0
2024-08-21 14:50:00,60.32,60.4,60.23,60.27,228598.0,58.8959,58.974,58.808,58.8471,228598.0
2024-08-21 15:00:00,60.26,60.31,60.22,60.25,169908.0,58.8373,58.8861,58.7983,58.8276,169908.0
2024-08-21 15:10:00,60.24,60.31,60.2,60.23,120623.0,58.8178,58.8861,58.7787,58.808,120623.0
2024-08-21 15:20:00,60.23,60.28,60.17,60.26,144394.0,58.808,58.8568,58.7494,58.8373,144394.0
2024-08-21 15:30:00,60.26,60.42,60.23,60.39,206026.0,58.8373,58.9935,58.808,58.9643,206026.0
2024-08-21 15:40:00,60.39,60.5,60.33,60.39,428678.0,58.9643,59.0717,58.9057,58.9643,428678.0
2024-08-21 15:50:00,60.39,60.69,60.38,60.53,1102967.0,58.9643,59.2572,58.9545,59.1009,1102967.0
2024-08-22 09:30:00,60.75,60.75,60.36,60.52,326333.0,59.3158,59.3158,58.935,59.0912,326333.0
2024-08-22 09:40:00,60.52,60.63,60.28,60.36,207666.0,59.0912,59.1986,58.8568,58.935,207666.0
2024-08-22 09:50:00,60.35,60.43,60.22,60.36,155899.0,58.9252,59.0033,58.7983,58.935,155899.0
2024-08-22 10:00:00,60.38,60.42,60.29,60.36,183480.0,58.9545,58.9935,58.8666,58.935,183480.0
2024-08-22 10:10:00,60.35,60.35,60.17,60.18,137653.0,58.9252,58.9252,58.7494,58.7592,137653.0
2024-08-22 10:20:00,60.17,60.27,60.12,60.14,133266.0,58.7494,58.8471,58.7006,58.7202,133266.0
2024-08-22 10:30:00,60.15,60.31,60.11,60.3,238549.0,58.7299,58.8861,58.6909,58.8764,238549.0
2024-08-22 10:40:00,60.3,60.47,60.29,60.4,159546.0,58.8764,59.0424,58.8666,58.974,159546.0
2024-08-22 10:50:00,60.39,60.44,60.28,60.4,160968.0,58.9643,59.0131,58.8568,58.974,160968.0
2024-08-22 11:00:00,60.39,60.53,60.38,60.45,129734.0,58.9643,59.1009,58.9545,59.0228,129734.0
2024-08-22 11:10:00,60.44,60.52,60.34,60.4,113892.0,59.0131,59.0912,58.9154,58.974,113892.0
2024-08-22 11:20:00,60.38,60.49,60.31,60.47,155603.0,58.9545,59.0619,58.8861,59.0424,155603.0
2024-08-22 11:30:00,60.47,60.58,60.47,60.52,216008.0,59.0424,59.1498,59.0424,59.0912,216008.0
2024-08-22 11:40:00,60.54,60.59,60.39,60.44,109285.0,59.1107,59.1595,58.9643,59.0131,109285.0
2024-08-22 11:50:00,60.44,60.55,60.43,60.44,94520.0,59.0131,59.1205,59.0033,59.0131,94520.0
2024-08-22 12:00:00,60.44,60.54,60.43,60.5,67352.0,59.0131,59.1107,59.0033,59.0717,67352.0
2024-08-22 12:10:00,60.5,60.54,60.47,60.52,72670.0,59.0717,59.1107,59.0424,59.0912,72670.0
2024-08-22 12:20:00,60.52,60.63,60.51,60.55,92771.0,59.0912,59.1986,59.0814,59.1205,92771.0
2024-08-22 12:30:00,60.55,60.58,60.48,60.58,102393.0,59.1205,59.1498,59.0521,59.1498,102393.0
2024-08-22 12:40:00,60.58,60.59,60.46,60.48,91478.0,59.1498,59.1595,59.0326,59.0521,91478.0
2024-08-22 12:50:00,60.48,60.51,60.33,60.39,77668.0,59.0521,59.0814,58.9057,58.9643,77668.0
2024-08-22 13:00:00,60.39,60.41,60.32,60.36,73417.0,58.9643,58.9838,58.8959,58.935,73417.0
2024-08-22 13:10:00,60.36,60.54,60.35,60.51,131288.0,58.935,59.1107,58.9252,59.0814,131288.0
2024-08-22 13:20:00,60.51,60.55,60.4,60.41,61643.0,59.0814,59.1205,58.974,58.9838,61643.0
2024-08-22 13:30:00,60.4,60.45,60.28,60.39,81440.0,58.974,59.0228,58.8568,58.9643,81440.0
2024-08-22 13:40:00,60.39,60.44,60.33,60.34,67337.0,58.9643,59.0131,58.9057,58.9154,67337.0
2024-08-22 13:50:00,60.34,60.36,60.26,60.29,55417.0,58.9154,58.935,58.8373,58.8666,55417.0
2024-08-22 14:00:00,60.29,60.4,60.25,60.4,87022.0,58.8666,58.974,58.8276,58.974,87022.0
2024-08-22 14:10:00,60.39,60.52,60.35,60.52,120719.0,58.9643,59.0912,58.9252,59.0912,120719.0
2024-08-22 14:20:00,60.51,60.53,60.39,60.45,100616.0,59.0814,59.1009,58.9643,59.0228,100616.0
2024-08-22 14:30:00,60.45,60.49,60.41,60.48,58114.0,59.0228,59.0619,58.9838,59.0521,58114.0
2024-08-22 14:40:00,60.47,60.53,60.44,60.46,65246.0,59.0424,59.1009,59.0131,59.0326,65246.0
2024-08-22 14:50:00,60.47,60.5,60.39,60.41,63856.0,59.0424,59.0717,58.9643,58.9838,63856.0
2024-08-22 15:00:00,60.41,60.52,60.4,60.5,105549.0,58.9838,59.0912,58.974,59.0717,105549.0
2024-08-22 15:10:00,60.51,60.55,60.46,60.48,116416.0,59.0814,59.1205,59.0326,59.0521,116416.0
2024-08-22 15:20:00,60.48,60.49,60.37,60.43,113665.0,59.0521,59.0619,58.9447,59.0033,113665.0
2024-08-22 15:30:00,60.44,60.53,60.42,60.52,113543.0,59.0131,59.1009,58.9935,59.0912,113543.0
2024-08-22 15:40:00,60.51,60.51,60.35,60.36,178653.0,59.0814,59.0814,58.9252,58.935,178653.0
2024-08-22 15:50:00,60.37,60.45,60.28,60.44,695919.0,58.9447,59.0228,58.8568,59.0131,695919.0
2024-08-23 09:30:00,60.87,61.05,60.74,61.03,316328.0,59.4329,59.6087,59.306,59.5891,316328.0
2024-08-23 09:40:00,61.02,61.09,60.86,60.89,195658.0,59.5794,59.6477,59.4232,59.4524,195658.0
2024-08-23 09:50:00,60.89,60.92,60.77,60.89,86567.0,59.4524,59.4817,59.3353,59.4524,86567.0
2024-08-23 10:00:00,60.9,61.4,60.89,61.4,333941.0,59.4622,59.9504,59.4524,59.9504,333941.0
2024-08-23 10:10:00,61.4,61.77,61.39,61.57,628644.0,59.9504,60.3117,59.9406,60.1164,628644.0
2024-08-23 10:20:00,61.59,62.06,61.58,62.06,365752.0,60.1359,60.5948,60.1262,60.5948,365752.0
2024-08-23 10:30:00,62.07,62.09,61.84,61.85,562649.0,60.6046,60.6241,60.38,60.3898,562649.0
2024-08-23 10:40:00,61.85,62.08,61.77,61.85,232095.0,60.3898,60.6144,60.3117,60.3898,232095.0
2024-08-23 10:50:00,61.83,62.0,61.8,61.98,201870.0,60.3703,60.5362,60.341,60.5167,201870.0
2024-08-23 11:00:00,61.97,62.04,61.85,62.04,227594.0,60.5069,60.5753,60.3898,60.5753,227594.0
2024-08-23 11:10:00,62.03,62.38,61.94,62.35,206256.0,60.5655,60.9073,60.4777,60.878,206256.0
2024-08-23 11:20:00,62.35,62.46,62.29,62.41,274909.0,60.878,60.9854,60.8194,60.9366,274909.0
2024-08-23 11:30:00,62.42,62.45,62.23,62.3,181233.0,60.9463,60.9756,60.7608,60.8292,181233.0
2024-08-23 11:40:00,62.29,62.36,61.95,62.1,289124.0,60.8194,60.8877,60.4874,60.6339,289124.0
2024-08-23 11:50:00,62.1,62.12,61.96,61.96,184332.0,60.6339,60.6534,60.4972,60.4972,184332.0
2024-08-23 12:00:00,61.97,61.97,61.82,61.92,190623.0,60.5069,60.5069,60.3605,60.4581,190623.0
2024-08-23 12:10:00,61.92,61.98,61.79,61.95,120056.0,60.4581,60.5167,60.3312,60.4874,120056.0
2024-08-23 12:20:00,61.95,61.99,61.79,61.83,118201.0,60.4874,60.5265,60.3312,60.3703,118201.0
2024-08-23 12:30:00,61.83,62.03,61.79,61.96,247901.0,60.3703,60.5655,60.3312,60.4972,247901.0
2024-08-23 12:40:00,61.96,61.96,61.69,61.73,105039.0,60.4972,60.4972,60.2336,60.2726,105039.0
2024-08-23 12:50:00,61.73,62.01,61.73,61.96,80101.0,60.2726,60.546,60.2726,60.4972,80101.0
2024-08-23 13:00:00,61.96,62.0,61.92,61.98,69773.0,60.4972,60.5362,60.4581,60.5167,69773.0
2024-08-23 13:10:00,61.99,62.09,61.98,62.03,112562.0,60.5265,60.6241,60.5167,60.5655,112562.0
2024-08-23 13:20:00,62.03,62.11,62.02,62.07,86514.0,60.5655,60.6436,60.5558,60.6046,86514.0
2024-08-23 13:30:00,62.05,62.1,62.0,62.01,143089.0,60.5851,60.6339,60.5362,60.546,143089.0
2024-08-23 13:40:00,62.01,62.07,61.94,61.98,115833.0,60.546,60.6046,60.4777,60.5167,115833.0
2024-08-23 13:50:00,61.98,62.02,61.92,61.97,125771.0,60.5167,60.5558,60.4581,60.5069,125771.0
2024-08-23 14:00:00,61.96,62.02,61.93,61.96,71264.0,60.4972,60.5558,60.4679,60.4972,71264.0
2024-08-23 14:10:00,61.97,62.05,61.95,62.0,77044.0,60.5069,60.5851,60.4874,60.5362,77044.0
2024-08-23 14:20:00,62.0,62.01,61.92,61.94,83234.0,60.5362,60.546,60.4581,60.4777,83234.0
2024-08-23 14:30:00,61.94,61.98,61.88,61.92,120751.0,60.4777,60.5167,60.4191,60.4581,120751.0
2024-08-23 14:40:00,61.92,61.99,61.89,61.97,123602.0,60.4581,60.5265,60.4288,60.5069,123602.0
2024-08-23 14:50:00,61.96,62.03,61.94,61.99,143976.0,60.4972,60.5655,60.4777,60.5265,143976.0
2024-08-23 15:00:00,61.99,62.0,61.93,62.0,113432.0,60.5265,60.5362,60.4679,60.5362,113432.0
2024-08-23 15:10:00,62.0,62.11,61.96,62.09,147018.0,60.5362,60.6436,60.4972,60.6241,147018.0
2024-08-23 15:20:00,62.09,62.17,62.06,62.15,118694.0,60.6241,60.7022,60.5948,60.6827,118694.0
2024-08-23 15:30:00,62.14,62.17,62.05,62.07,173686.0,60.6729,60.7022,60.5851,60.6046,173686.0
2024-08-23 15:40:00,62.07,62.15,62.0,62.12,290101.0,60.6046,60.6827,60.5362,60.6534,290101.0
2024-08-23 15:50:00,62.12,62.21,62.03,62.14,1074763.0,60.6534,60.7413,60.5655,60.6729,1074763.0
2024-08-26 09:30:00,62.36,62.6,62.2,62.26,299033.0,60.8877,61.1221,60.7315,60.7901,299033.0
2024-08-26 09:40:00,62.27,62.44,62.2,62.4,82788.0,60.7999,60.9659,60.7315,60.9268,82788.0
2024-08-26 09:50:00,62.41,62.41,62.22,62.34,84144.0,60.9366,60.9366,60.751,60.8682,84144.0
2024-08-26 10:00:00,62.36,62.39,62.21,62.35,141058.0,60.8877,60.917,60.7413,60.878,141058.0
2024-08-26 10:10:00,62.34,62.36,62.17,62.21,87260.0,60.8682,60.8877,60.7022,60.7413,87260.0
2024-08-26 10:20:00,62.21,62.4,62.2,62.38,100480.0,60.7413,60.9268,60.7315,60.9073,100480.0
2024-08-26 10:30:00,62.4,62.49,62.35,62.4,116321.0,60.9268,61.0147,60.878,60.9268,116321.0
2024-08-26 10:40:00,62.4,62.46,62.26,62.26,74437.0,60.9268,60.9854,60.7901,60.7901,74437.0
2024-08-26 10:50:00,62.25,62.29,62.1,62.1,200508.0,60.7803,60.8194,60.6339,60.6339,200508.0
2024-08-26 11:00:00,62.1,62.11,61.92,61.95,176881.0,60.6339,60.6436,60.4581,60.4874,176881.0
2024-08-26 11:10:00,61.95,62.06,61.9,61.93,71725.0,60.4874,60.5948,60.4386,60.4679,71725.0
2024-08-26 11:20:00,61.92,61.92,61.77,61.82,121006.0,60.4581,60.4581,60.3117,60.3605,121006.0
2024-08-26 11:30:00,61.83,61.9,61.8,61.86,121515.0,60.3703,60.4386,60.341,60.3995,121515.0
2024-08-26 11:40:00,61.86,61.91,61.64,61.75,152232.0,60.3995,60.4484,60.1847,60.2921,152232.0
2024-08-26 11:50:00,61.75,61.77,61.57,61.62,446401.0,60.2921,60.3117,60.1164,60.1652,446401.0
2024-08-26 12:00:00,61.61,61.71,61.58,61.66,169622.0,60.1554,60.2531,60.1262,60.2043,169622.0
2024-08-26 12:10:00,61.66,61.74,61.63,61.72,154459.0,60.2043,60.2824,60.175,60.2629,154459.0
2024-08-26 12:20:00,61.72,61.81,61.71,61.76,138919.0,60.2629,60.3507,60.2531,60.3019,138919.0
2024-08-26 12:30:00,61.76,61.82,61.71,61.76,108855.0,60.3019,60.3605,60.2531,60.3019,108855.0
2024-08-26 12:40:00,61.76,61.85,61.74,61.84,107197.0,60.3019,60.3898,60.2824,60.38,107197.0
2024-08-26 12:50:00,61.85,61.96,61.8,61.87,374820.0,60.3898,60.4972,60.341,60.4093,374820.0
2024-08-26 13:00:00,61.88,61.97,61.8,61.84,105684.0,60.4191,60.5069,60.341,60.38,105684.0
2024-08-26 13:10:00,61.84,61.91,61.8,61.91,123471.0,60.38,60.4484,60.341,60.4484,123471.0
2024-08-26 13:20:00,61.91,61.94,61.85,61.86,117767.0,60.4484,60.4777,60.3898,60.3995,117767.0
2024-08-26 13:30:00,61.85,61.86,61.73,61.76,114182.0,60.3898,60.3995,60.2726,60.3019,114182.0
2024-08-26 13:40:00,61.77,61.79,61.65,61.66,111899.0,60.3117,60.3312,60.1945,60.2043,111899.0
2024-08-26 13:50:00,61.65,61.7,61.58,61.67,146805.0,60.1945,60.2433,60.1262,60.214,146805.0
2024-08-26 14:00:00,61.67,61.77,61.65,61.67,155837.0,60.214,60.3117,60.1945,60.214,155837.0
2024-08-26 14:10:00,61.67,61.71,61.62,61.7,93058.0,60.214,60.2531,60.1652,60.2433,93058.0
2024-08-26 14:20:00,61.7,61.77,61.68,61.77,79348.0,60.2433,60.3117,60.2238,60.3117,79348.0
2024-08-26 14:30:00,61.76,61.88,61.73,61.84,160439.0,60.3019,60.4191,60.2726,60.38,160439.0
2024-08-26 14:40:00,61.83,61.89,61.75,61.76,168380.0,60.3703,60.4288,60.2921,60.3019,168380.0
2024-08-26 14:50:00,61.76,61.84,61.73,61.82,106409.0,60.3019,60.38,60.2726,60.3605,106409.0
2024-08-26 15:00:00,61.83,61.86,61.76,61.8,104449.0,60.3703,60.3995,60.3019,60.341,104449.0
2024-08-26 15:10:00,61.8,61.84,61.77,61.84,151097.0,60.341,60.38,60.3117,60.38,151097.0
2024-08-26 15:20:00,61.84,61.85,61.78,61.81,135092.0,60.38,60.3898,60.3214,60.3507,135092.0
2024-08-26 15:30:00,61.8,61.89,61.78,61.83,202707.0,60.341,60.4288,60.3214,60.3703,202707.0
2024-08-26 15:40:00,61.83,61.92,61.82,61.87,209230.0,60.3703,60.4581,60.3605,60.4093,209230.0
2024-08-26 15:50:00,61.87,61.94,61.72,61.78,1020934.0,60.4093,60.4777,60.2629,60.3214,1020934.0
2024-08-27 09:30:00,61.91,61.95,61.73,61.79,210230.0,60.4484,60.4874,60.2726,60.3312,210230.0
2024-08-27 09:40:00,61.8,61.97,61.75,61.93,316535.0,60.341,60.5069,60.2921,60.4679,316535.0
2024-08-27 09:50:00,61.92,61.92,61.76,61.83,134357.0,60.4581,60.4581,60.3019,60.3703,134357.0
2024-08-27 10:00:00,61.84,61.92,61.78,61.92,96323.0,60.38,60.4581,60.3214,60.4581,96323.0
2024-08-27 10:10:00,61.91,61.92,61.77,61.86,91673.0,60.4484,60.4581,60.3117,60.3995,91673.0
2024-08-27 10:20:00,61.86,62.0,61.85,61.88,105184.0,60.3995,60.5362,60.3898,60.4191,105184.0
2024-08-27 10:30:00,61.87,61.96,61.86,61.94,115239.0,60.4093,60.4972,60.3995,60.4777,115239.0
2024-08-27 10:40:00,61.94,62.0,61.9,62.0,92564.0,60.4777,60.5362,60.4386,60.5362,92564.0
2024-08-27 10:50:00,62.0,62.18,61.99,62.16,112994.0,60.5362,60.712,60.5265,60.6925,112994.0
2024-08-27 11:00:00,62.16,62.18,62.07,62.07,54725.0,60.6925,60.712,60.6046,60.6046,54725.0
2024-08-27 11:10:00,62.07,62.1,61.98,62.02,66582.0,60.6046,60.6339,60.5167,60.5558,66582.0
2024-08-27 11:20:00,62.02,62.07,62.0,62.04,83002.0,60.5558,60.6046,60.5362,60.5753,83002.0
2024-08-27 11:30:00,62.03,62.1,62.01,62.08,100164.0,60.5655,60.6339,60.546,60.6144,100164.0
2024-08-27 11:40:00,62.09,62.09,61.98,61.99,50704.0,60.6241,60.6241,60.5167,60.5265,50704.0
2024-08-27 11:50:00,61.98,62.02,61.94,62.02,61236.0,60.5167,60.5558,60.4777,60.5558,61236.0
2024-08-27 12:00:00,62.01,62.1,61.99,62.05,132503.0,60.546,60.6339,60.5265,60.5851,132503.0
2024-08-27 12:10:00,62.05,62.12,62.0,62.01,100751.0,60.5851,60.6534,60.5362,60.546,100751.0
2024-08-27 12:20:00,62.02,62.06,61.96,61.96,44286.0,60.5558,60.5948,60.4972,60.4972,44286.0
2024-08-27 12:30:00,61.96,62.05,61.95,61.97,83380.0,60.4972,60.5851,60.4874,60.5069,83380.0
2024-08-27 12:40:00,61.97,61.97,61.83,61.9,59837.0,60.5069,60.5069,60.3703,60.4386,59837.0
2024-08-27 12:50:00,61.9,61.95,61.82,61.83,90688.0,60.4386,60.4874,60.3605,60.3703,90688.0
2024-08-27 13:00:00,61.82,61.94,61.82,61.86,51705.0,60.3605,60.4777,60.3605,60.3995,51705.0
2024-08-27 13:10:00,61.87,61.89,61.82,61.85,41506.0,60.4093,60.4288,60.3605,60.3898,41506.0
2024-08-27 13:20:00,61.86,61.94,61.85,61.93,49253.0,60.3995,60.4777,60.3898,60.4679,49253.0
2024-08-27 13:30:00,61.94,61.95,61.89,61.92,45159.0,60.4777,60.4874,60.4288,60.4581,45159.0
2024-08-27 13:40:00,61.91,61.99,61.89,61.98,80329.0,60.4484,60.5265,60.4288,60.5167,80329.0
2024-08-27 13:50:00,61.98,61.99,61.86,61.92,74244.0,60.5167,60.5265,60.3995,60.4581,74244.0
2024-08-27 14:00:00,61.93,61.94,61.87,61.92,41689.0,60.4679,60.4777,60.4093,60.4581,41689.0
2024-08-27 14:10:00,61.92,61.99,61.91,61.98,127984.0,60.4581,60.5265,60.4484,60.5167,127984.0
2024-08-27 14:20:00,61.98,61.99,61.86,61.91,66153.0,60.5167,60.5265,60.3995,60.4484,66153.0
2024-08-27 14:30:00,61.9,61.96,61.88,61.94,47848.0,60.4386,60.4972,60.4191,60.4777,47848.0
2024-08-27 14:40:00,61.94,61.96,61.89,61.91,54496.0,60.4777,60.4972,60.4288,60.4484,54496.0
2024-08-27 14:50:00,61.91,61.93,61.81,61.82,105132.0,60.4484,60.4679,60.3507,60.3605,105132.0
2024-08-27 15:00:00,61.82,61.85,61.77,61.79,102662.0,60.3605,60.3898,60.3117,60.3312,102662.0
2024-08-27 15:10:00,61.79,61.8,61.73,61.73,96353.0,60.3312,60.341,60.2726,60.2726,96353.0
2024-08-27 15:20:00,61.73,61.74,61.63,61.63,173346.0,60.2726,60.2824,60.175,60.175,173346.0
2024-08-27 15:30:00,61.64,61.69,61.53,61.57,218014.0,60.1847,60.2336,60.0773,60.1164,218014.0
2024-08-27 15:40:00,61.57,61.67,61.51,61.55,282668.0,60.1164,60.214,60.0578,60.0969,282668.0
2024-08-27 15:50:00,61.55,61.75,61.46,61.7,922231.0,60.0969,60.2921,60.009,60.2433,922231.0
2024-08-28 09:30:00,61.35,61.51,61.19,61.51,224438.0,59.9016,60.0578,59.7454,60.0578,224438.0
2024-08-28 09:40:00,61.49,61.81,61.46,61.77,162875.0,60.0383,60.3507,60.009,60.3117,162875.0
2024-08-28 09:50:00,61.77,61.94,61.76,61.84,99797.0,60.3117,60.4777,60.3019,60.38,99797.0
2024-08-28 10:00:00,61.83,61.93,61.71,61.87,88783.0,60.3703,60.4679,60.2531,60.4093,88783.0
2024-08-28 10:10:00,61.86,61.88,61.74,61.85,79514.0,60.3995,60.4191,60.2824,60.3898,79514.0
2024-08-28 10:20:00,61.85,61.88,61.74,61.79,69774.0,60.3898,60.4191,60.2824,60.3312,69774.0
2024-08-28 10:30:00,61.78,61.99,61.73,61.95,78353.0,60.3214,60.5265,60.2726,60.4874,78353.0
2024-08-28 10:40:00,61.94,61.97,61.84,61.93,76431.0,60.4777,60.5069,60.38,60.4679,76431.0
2024-08-28 10:50:00,61.94,61.94,61.84,61.91,176633.0,60.4777,60.4777,60.38,60.4484,176633.0
2024-08-28 11:00:00,61.92,61.92,61.8,61.87,148844.0,60.4581,60.4581,60.341,60.4093,148844.0
2024-08-28 11:10:00,61.86,61.94,61.74,61.81,174909.0,60.3995,60.4777,60.2824,60.3507,174909.0
2024-08-28 11:20:00,61.8,61.8,61.61,61.73,186808.0,60.341,60.341,60.1554,60.2726,186808.0
2024-08-28 11:30:00,61.72,61.72,61.59,61.68,126065.0,60.2629,60.2629,60.1359,60.2238,126065.0
2024-08-28 11:40:00,61.68,61.69,61.55,61.55,169163.0,60.2238,60.2336,60.0969,60.0969,169163.0
2024-08-28 11:50:00,61.54,61.63,61.54,61.59,64156.0,60.0871,60.175,60.0871,60.1359,64156.0
2024-08-28 12:00:00,61.6,61.64,61.48,61.5,55874.0,60.1457,60.1847,60.0285,60.048,55874.0
2024-08-28 12:10:00,61.49,61.56,61.46,61.52,53243.0,60.0383,60.1066,60.009,60.0676,53243.0
2024-08-28 12:20:00,61.51,61.52,61.34,61.43,50137.0,60.0578,60.0676,59.8918,59.9797,50137.0
2024-08-28 12:30:00,61.42,61.45,61.37,61.38,45215.0,59.9699,59.9992,59.9211,59.9309,45215.0
2024-08-28 12:40:00,61.37,61.41,61.33,61.4,88232.0,59.9211,59.9602,59.8821,59.9504,88232.0
2024-08-28 12:50:00,61.4,61.45,61.4,61.43,73700.0,59.9504,59.9992,59.9504,59.9797,73700.0
2024-08-28 13:00:00,61.43,61.53,61.42,61.45,54785.0,59.9797,60.0773,59.9699,59.9992,54785.0
2024-08-28 13:10:00,61.45,61.49,61.38,61.43,32876.0,59.9992,60.0383,59.9309,59.9797,32876.0
2024-08-28 13:20:00,61.43,61.46,61.33,61.46,127507.0,59.9797,60.009,59.8821,60.009,127507.0
2024-08-28 13:30:00,61.46,61.49,61.42,61.43,80127.0,60.009,60.0383,59.9699,59.9797,80127.0
2024-08-28 13:40:00,61.43,61.46,61.35,61.37,46334.0,59.9797,60.009,59.9016,59.9211,46334.0
2024-08-28 13:50:00,61.37,61.46,61.21,61.25,156481.0,59.9211,60.009,59.7649,59.8039,156481.0
2024-08-28 14:00:00,61.25,61.39,61.2,61.35,138208.0,59.8039,59.9406,59.7551,59.9016,138208.0
2024-08-28 14:10:00,61.35,61.37,61.23,61.24,43326.0,59.9016,59.9211,59.7844,59.7942,43326.0
2024-08-28 14:20:00,61.25,61.25,61.18,61.2,88469.0,59.8039,59.8039,59.7356,59.7551,88469.0
2024-08-28 14:30:00,61.2,61.31,61.14,61.28,173298.0,59.7551,59.8625,59.6965,59.8332,173298.0
2024-08-28 14:40:00,61.28,61.32,61.21,61.23,134929.0,59.8332,59.8723,59.7649,59.7844,134929.0
2024-08-28 14:50:00,61.24,61.44,61.24,61.43,102132.0,59.7942,59.9895,59.7942,59.9797,102132.0
2024-08-28 15:00:00,61.42,61.56,61.4,61.4,87994.0,59.9699,60.1066,59.9504,59.9504,87994.0
2024-08-28 15:10:00,61.41,61.47,61.36,61.47,68539.0,59.9602,60.0188,59.9114,60.0188,68539.0
2024-08-28 15:20:00,61.47,61.5,61.4,61.46,103742.0,60.0188,60.048,59.9504,60.009,103742.0
2024-08-28 15:30:00,61.46,61.57,61.4,61.55,236277.0,60.009,60.1164,59.9504,60.0969,236277.0
2024-08-28 15:40:00,61.55,61.6,61.49,61.55,271892.0,60.0969,60.1457,60.0383,60.0969,271892.0
2024-08-28 15:50:00,61.55,61.65,61.51,61.6,776058.0,60.0969,60.1945,60.0578,60.1457,776058.0
2024-08-29 09:30:00,62.01,62.07,61.44,61.59,312059.0,60.546,60.6046,59.9895,60.1359,312059.0
2024-08-29 09:40:00,61.59,61.67,61.29,61.31,195938.0,60.1359,60.214,59.843,59.8625,195938.0
2024-08-29 09:50:00,61.3,61.49,61.16,61.35,136740.0,59.8528,60.0383,59.7161,59.9016,136740.0
2024-08-29 10:00:00,61.35,61.65,61.34,61.53,467448.0,59.9016,60.1945,59.8918,60.0773,467448.0
2024-08-29 10:10:00,61.53,61.86,61.49,61.84,183389.0,60.0773,60.3995,60.0383,60.38,183389.0
2024-08-29 10:20:00,61.84,61.94,61.79,61.91,213081.0,60.38,60.4777,60.3312,60.4484,213081.0
2024-08-29 10:30:00,61.91,61.93,61.72,61.84,100814.0,60.4484,60.4679,60.2629,60.38,100814.0
2024-08-29 10:40:00,61.84,61.84,61.62,61.67,97176.0,60.38,60.38,60.1652,60.214,97176.0
2024-08-29 10:50:00,61.69,61.73,61.55,61.65,110907.0,60.2336,60.2726,60.0969,60.1945,110907.0
2024-08-29 11:00:00,61.65,61.71,61.62,61.66,81437.0,60.1945,60.2531,60.1652,60.2043,81437.0
2024-08-29 11:10:00,61.65,61.84,61.65,61.72,65129.0,60.1945,60.38,60.1945,60.2629,65129.0
2024-08-29 11:20:00,61.73,61.87,61.71,61.85,70261.0,60.2726,60.4093,60.2531,60.3898,70261.0
2024-08-29 11:30:00,61.87,61.9,61.79,61.87,82438.0,60.4093,60.4386,60.3312,60.4093,82438.0
2024-08-29 11:40:00,61.88,61.97,61.78,61.96,89373.0,60.4191,60.5069,60.3214,60.4972,89373.0
2024-08-29 11:50:00,61.96,62.06,61.93,62.06,89163.0,60.4972,60.5948,60.4679,60.5948,89163.0
2024-08-29 12:00:00,62.07,62.22,62.07,62.18,123961.0,60.6046,60.751,60.6046,60.712,123961.0
2024-08-29 12:10:00,62.18,62.21,62.07,62.09,80832.0,60.712,60.7413,60.6046,60.6241,80832.0
2024-08-29 12:20:00,62.09,62.11,62.05,62.06,58354.0,60.6241,60.6436,60.5851,60.5948,58354.0
2024-08-29 12:30:00,62.05,62.06,61.94,61.96,55320.0,60.5851,60.5948,60.4777,60.4972,55320.0
2024-08-29 12:40:00,61.96,62.08,61.95,62.05,123990.0,60.4972,60.6144,60.4874,60.5851,123990.0
2024-08-29 12:50:00,62.06,62.15,62.06,62.08,123690.0,60.5948,60.6827,60.5948,60.6144,123690.0
2024-08-29 13:00:00,62.07,62.09,61.96,61.97,87045.0,60.6046,60.6241,60.4972,60.5069,87045.0
2024-08-29 13:10:00,61.97,61.99,61.91,61.94,144582.0,60.5069,60.5265,60.4484,60.4777,144582.0
2024-08-29 13:20:00,61.94,62.12,61.93,62.08,80889.0,60.4777,60.6534,60.4679,60.6144,80889.0
2024-08-29 13:30:00,62.07,62.14,62.04,62.08,88024.0,60.6046,60.6729,60.5753,60.6144,88024.0
2024-08-29 13:40:00,62.08,62.16,62.06,62.13,56126.0,60.6144,60.6925,60.5948,60.6632,56126.0
2024-08-29 13:50:00,62.13,62.18,62.1,62.14,60552.0,60.6632,60.712,60.6339,60.6729,60552.0
2024-08-29 14:00:00,62.14,62.18,62.06,62.14,107716.0,60.6729,60.712,60.5948,60.6729,107716.0
2024-08-29 14:10:00,62.15,62.17,62.09,62.1,71949.0,60.6827,60.7022,60.6241,60.6339,71949.0
2024-08-29 14:20:00,62.1,62.1,61.97,61.98,136022.0,60.6339,60.6339,60.5069,60.5167,136022.0
2024-08-29 14:30:00,61.97,62.05,61.65,61.67,189486.0,60.5069,60.5851,60.1945,60.214,189486.0
2024-08-29 14:40:00,61.65,61.78,61.58,61.72,138543.0,60.1945,60.3214,60.1262,60.2629,138543.0
2024-08-29 14:50:00,61.71,61.78,61.59,61.76,119245.0,60.2531,60.3214,60.1359,60.3019,119245.0
2024-08-29 15:00:00,61.75,61.79,61.67,61.78,120248.0,60.2921,60.3312,60.214,60.3214,120248.0
2024-08-29 15:10:00,61.79,61.94,61.76,61.91,106824.0,60.3312,60.4777,60.3019,60.4484,106824.0
2024-08-29 15:20:00,61.91,61.98,61.88,61.96,115880.0,60.4484,60.5167,60.4191,60.4972,115880.0
2024-08-29 15:30:00,61.96,62.03,61.9,61.98,145342.0,60.4972,60.5655,60.4386,60.5167,145342.0
2024-08-29 15:40:00,61.98,61.99,61.78,61.8,233802.0,60.5167,60.5265,60.3214,60.341,233802.0
2024-08-29 15:50:00,61.8,61.92,61.78,61.89,584893.0,60.341,60.4581,60.3214,60.4288,584893.0
2024-08-30 09:30:00,61.95,62.22,61.93,62.2,222979.0,60.4874,60.751,60.4679,60.7315,222979.0
2024-08-30 09:40:00,62.2,62.2,61.96,61.98,176114.0,60.7315,60.7315,60.4972,60.5167,176114.0
2024-08-30 09:50:00,61.98,62.22,61.95,62.21,164318.0,60.5167,60.751,60.4874,60.7413,164318.0
2024-08-30 10:00:00,62.21,62.23,62.1,62.16,135140.0,60.7413,60.7608,60.6339,60.6925,135140.0
2024-08-30 10:10:00,62.15,62.21,62.05,62.09,83898.0,60.6827,60.7413,60.5851,60.6241,83898.0
2024-08-30 10:20:00,62.1,62.12,62.02,62.1,101934.0,60.6339,60.6534,60.5558,60.6339,101934.0
2024-08-30 10:30:00,62.11,62.26,62.07,62.25,78656.0,60.6436,60.7901,60.6046,60.7803,78656.0
2024-08-30 10:40:00,62.25,62.33,62.15,62.21,183164.0,60.7803,60.8584,60.6827,60.7413,183164.0
2024-08-30 10:50:00,62.21,62.24,62.05,62.12,139159.0,60.7413,60.7706,60.5851,60.6534,139159.0
2024-08-30 11:00:00,62.1,62.16,62.06,62.11,100419.0,60.6339,60.6925,60.5948,60.6436,100419.0
2024-08-30 11:10:00,62.11,62.14,61.9,61.91,121129.0,60.6436,60.6729,60.4386,60.4484,121129.0
2024-08-30 11:20:00,61.9,61.92,61.79,61.8,163064.0,60.4386,60.4581,60.3312,60.341,163064.0
2024-08-30 11:30:00,61.8,61.83,61.68,61.72,135084.0,60.341,60.3703,60.2238,60.2629,135084.0
2024-08-30 11:40:00,61.73,61.86,61.72,61.86,132688.0,60.2726,60.3995,60.2629,60.3995,132688.0
2024-08-30 11:50:00,61.85,61.89,61.82,61.84,87695.0,60.3898,60.4288,60.3605,60.38,87695.0
2024-08-30 12:00:00,61.84,61.98,61.79,61.96,167127.0,60.38,60.5167,60.3312,60.4972,167127.0
2024-08-30 12:10:00,61.96,61.98,61.86,61.9,84734.0,60.4972,60.5167,60.3995,60.4386,84734.0
2024-08-30 12:20:00,61.89,61.92,61.75,61.77,83615.0,60.4288,60.4581,60.2921,60.3117,83615.0
2024-08-30 12:30:00,61.77,61.79,61.66,61.73,66109.0,60.3117,60.3312,60.2043,60.2726,66109.0
2024-08-30 12:40:00,61.71,61.79,61.69,61.77,60403.0,60.2531,60.3312,60.2336,60.3117,60403.0
2024-08-30 12:50:00,61.78,61.85,61.76,61.81,71734.0,60.3214,60.3898,60.3019,60.3507,71734.0
2024-08-30 13:00:00,61.81,61.9,61.78,61.81,97029.0,60.3507,60.4386,60.3214,60.3507,97029.0
2024-08-30 13:10:00,61.81,61.89,61.79,61.82,97685.0,60.3507,60.4288,60.3312,60.3605,97685.0
2024-08-30 13:20:00,61.83,61.87,61.75,61.84,69263.0,60.3703,60.4093,60.2921,60.38,69263.0
2024-08-30 13:30:00,61.84,61.92,61.82,61.89,63164.0,60.38,60.4581,60.3605,60.4288,63164.0
2024-08-30 13:40:00,61.89,62.03,61.87,61.99,127118.0,60.4288,60.5655,60.4093,60.5265,127118.0
2024-08-30 13:50:00,62.0,62.07,61.99,62.04,60521.0,60.5362,60.6046,60.5265,60.5753,60521.0
2024-08-30 14:00:00,62.05,62.26,62.03,62.26,147133.0,60.5851,60.7901,60.5655,60.7901,147133.0
2024-08-30 14:10:00,62.26,62.28,62.16,62.2,111492.0,60.7901,60.8096,60.6925,60.7315,111492.0
2024-08-30 14:20:00,62.21,62.34,62.19,62.27,93899.0,60.7413,60.8682,60.7218,60.7999,93899.0
2024-08-30 14:30:00,62.27,62.37,62.26,62.36,122029.0,60.7999,60.8975,60.7901,60.8877,122029.0
2024-08-30 14:40:00,62.36,62.42,62.32,62.42,103219.0,60.8877,60.9463,60.8487,60.9463,103219.0
2024-08-30 14:50:00,62.42,62.48,62.36,62.39,177030.0,60.9463,61.0049,60.8877,60.917,177030.0
2024-08-30 15:00:00,62.38,62.46,62.36,62.4,89764.0,60.9073,60.9854,60.8877,60.9268,89764.0
2024-08-30 15:10:00,62.4,62.41,62.3,62.32,158863.0,60.9268,60.9366,60.8292,60.8487,158863.0
2024-08-30 15:20:00,62.32,62.46,62.31,62.37,143739.0,60.8487,60.9854,60.8389,60.8975,143739.0
2024-08-30 15:30:00,62.38,62.41,62.3,62.41,178877.0,60.9073,60.9366,60.8292,60.9366,178877.0
2024-08-30 15:40:00,62.4,62.46,62.36,62.4,197129.0,60.9268,60.9854,60.8877,60.9268,197129.0
2024-08-30 15:50:00,62.41,62.7,62.41,62.62,995107.0,60.9366,61.2197,60.9366,61.1416,995107.0
2024-09-03 09:30:00,62.04,62.39,62.02,62.22,319068.0,60.5753,60.917,60.5558,60.751,319068.0
2024-09-03 09:40:00,62.23,62.31,61.88,61.97,251640.0,60.7608,60.8389,60.4191,60.5069,251640.0
2024-09-03 09:50:00,61.98,62.07,61.75,62.03,243800.0,60.5167,60.6046,60.2921,60.5655,243800.0
2024-09-03 10:00:00,62.03,62.03,61.44,61.62,281634.0,60.5655,60.5655,59.9895,60.1652,281634.0
2024-09-03 10:10:00,61.62,61.66,61.38,61.47,198391.0,60.1652,60.2043,59.9309,60.0188,198391.0
2024-09-03 10:20:00,61.47,61.5,61.09,61.17,288232.0,60.0188,60.048,59.6477,59.7258,288232.0
2024-09-03 10:30:00,61.16,61.23,60.99,61.13,286507.0,59.7161,59.7844,59.5501,59.6868,286507.0
2024-09-03 10:40:00,61.12,61.26,61.01,61.02,222963.0,59.677,59.8137,59.5696,59.5794,222963.0
2024-09-03 10:50:00,61.03,61.15,60.96,61.14,251838.0,59.5891,59.7063,59.5208,59.6965,251838.0
2024-09-03 11:00:00,61.14,61.57,61.13,61.51,149106.0,59.6965,60.1164,59.6868,60.0578,149106.0
2024-09-03 11:10:00,61.52,61.59,61.44,61.55,118791.0,60.0676,60.1359,59.9895,60.0969,118791.0
2024-09-03 11:20:00,61.56,61.84,61.55,61.78,167945.0,60.1066,60.38,60.0969,60.3214,167945.0
2024-09-03 11:30:00,61.78,61.81,61.69,61.8,106154.0,60.3214,60.3507,60.2336,60.341,106154.0
2024-09-03 11:40:00,61.8,61.83,61.68,61.8,153338.0,60.341,60.3703,60.2238,60.341,153338.0
2024-09-03 11:50:00,61.79,61.91,61.77,61.87,66608.0,60.3312,60.4484,60.3117,60.4093,66608.0
2024-09-03 12:00:00,61.87,61.96,61.8,61.81,75202.0,60.4093,60.4972,60.341,60.3507,75202.0
2024-09-03 12:10:00,61.81,61.9,61.77,61.87,101660.0,60.3507,60.4386,60.3117,60.4093,101660.0
2024-09-03 12:20:00,61.88,61.93,61.8,61.85,116415.0,60.4191,60.4679,60.341,60.3898,116415.0
2024-09-03 12:30:00,61.86,61.86,61.77,61.84,87137.0,60.3995,60.3995,60.3117,60.38,87137.0
2024-09-03 12:40:00,61.84,61.91,61.79,61.8,75912.0,60.38,60.4484,60.3312,60.341,75912.0
2024-09-03 12:50:00,61.81,61.93,61.81,61.87,100006.0,60.3507,60.4679,60.3507,60.4093,100006.0
2024-09-03 13:00:00,61.88,61.96,61.81,61.95,78132.0,60.4191,60.4972,60.3507,60.4874,78132.0
2024-09-03 13:10:00,61.96,61.96,61.82,61.89,57400.0,60.4972,60.4972,60.3605,60.4288,57400.0
2024-09-03 13:20:00,61.9,61.98,61.88,61.93,103522.0,60.4386,60.5167,60.4191,60.4679,103522.0
2024-09-03 13:30:00,61.93,61.93,61.78,61.89,91050.0,60.4679,60.4679,60.3214,60.4288,91050.0
2024-09-03 13:40:00,61.9,61.92,61.82,61.91,109583.0,60.4386,60.4581,60.3605,60.4484,109583.0
2024-09-03 13:50:00,61.92,61.99,61.8,61.83,191683.0,60.4581,60.5265,60.341,60.3703,191683.0
2024-09-03 14:00:00,61.82,61.83,61.65,61.65,113066.0,60.3605,60.3703,60.1945,60.1945,113066.0
2024-09-03 14:10:00,61.64,61.7,61.61,61.62,83754.0,60.1847,60.2433,60.1554,60.1652,83754.0
2024-09-03 14:20:00,61.63,61.67,61.59,61.6,59008.0,60.175,60.214,60.1359,60.1457,59008.0
2024-09-03 14:30:00,61.6,61.69,61.56,61.62,95498.0,60.1457,60.2336,60.1066,60.1652,95498.0
2024-09-03 14:40:00,61.62,61.65,61.48,61.48,89615.0,60.1652,60.1945,60.0285,60.0285,89615.0
2024-09-03 14:50:00,61.48,61.49,61.3,61.36,96852.0,60.0285,60.0383,59.8528,59.9114,96852.0
2024-09-03 15:00:00,61.36,61.39,61.25,61.3,208007.0,59.9114,59.9406,59.8039,59.8528,208007.0
2024-09-03 15:10:00,61.3,61.36,61.24,61.3,213229.0,59.8528,59.9114,59.7942,59.8528,213229.0
2024-09-03 15:20:00,61.3,61.39,61.25,61.38,159088.0,59.8528,59.9406,59.8039,59.9309,159088.0
2024-09-03 15:30:00,61.38,61.48,61.2,61.23,199301.0,59.9309,60.0285,59.7551,59.7844,199301.0
2024-09-03 15:40:00,61.23,61.24,61.06,61.19,288764.0,59.7844,59.7942,59.6184,59.7454,288764.0
2024-09-03 15:50:00,61.2,61.48,61.15,61.46,1115085.0,59.7551,60.0285,59.7063,60.009,1115085.0
2024-09-04 09:30:00,61.57,61.6,61.28,61.28,302092.0,60.1164,60.1457,59.8332,59.8332,302092.0
2024-09-04 09:40:00,61.3,61.44,61.17,61.32,179369.0,59.8528,59.9895,59.7258,59.8723,179369.0
2024-09-04 09:50:00,61.32,61.72,61.3,61.71,274795.0,59.8723,60.2629,59.8528,60.2531,274795.0
2024-09-04 10:00:00,61.71,61.74,61.29,61.74,196267.0,60.2531,60.2824,59.843,60.2824,196267.0
2024-09-04 10:10:00,61.75,61.8,61.61,61.68,249984.0,60.2921,60.341,60.1554,60.2238,249984.0
2024-09-04 10:20:00,61.68,61.76,61.57,61.75,166471.0,60.2238,60.3019,60.1164,60.2921,166471.0
2024-09-04 10:30:00,61.75,61.84,61.58,61.77,128274.0,60.2921,60.38,60.1262,60.3117,128274.0
2024-09-04 10:40:00,61.77,61.95,61.7,61.78,124798.0,60.3117,60.4874,60.2433,60.3214,124798.0
2024-09-04 10:50:00,61.78,62.05,61.75,61.99,402985.0,60.3214,60.5851,60.2921,60.5265,402985.0
2024-09-04 11:00:00,61.99,62.07,61.89,61.9,192500.0,60.5265,60.6046,60.4288,60.4386,192500.0
2024-09-04 11:10:00,61.91,61.94,61.67,61.73,112179.0,60.4484,60.4777,60.214,60.2726,112179.0
2024-09-04 11:20:00,61.74,61.75,61.56,61.58,109830.0,60.2824,60.2921,60.1066,60.1262,109830.0
2024-09-04 11:30:00,61.59,61.61,61.46,61.47,105378.0,60.1359,60.1554,60.009,60.0188,105378.0
2024-09-04 11:40:00,61.46,61.52,61.4,61.42,95332.0,60.009,60.0676,59.9504,59.9699,95332.0
2024-09-04 11:50:00,61.41,61.45,61.33,61.4,74112.0,59.9602,59.9992,59.8821,59.9504,74112.0
2024-09-04 12:00:00,61.39,61.4,61.15,61.21,153217.0,59.9406,59.9504,59.7063,59.7649,153217.0
2024-09-04 12:10:00,61.22,61.28,61.11,61.2,301624.0,59.7747,59.8332,59.6673,59.7551,301624.0
2024-09-04 12:20:00,61.2,61.31,61.19,61.27,194067.0,59.7551,59.8625,59.7454,59.8235,194067.0
2024-09-04 12:30:00,61.26,61.38,61.25,61.29,61222.0,59.8137,59.9309,59.8039,59.843,61222.0
2024-09-04 12:40:00,61.29,61.31,61.14,61.23,123274.0,59.843,59.8625,59.6965,59.7844,123274.0
2024-09-04 12:50:00,61.23,61.29,61.18,61.23,71264.0,59.7844,59.843,59.7356,59.7844,71264.0
2024-09-04 13:00:00,61.23,61.23,61.08,61.17,82971.0,59.7844,59.7844,59.638,59.7258,82971.0
2024-09-04 13:10:00,61.17,61.18,61.02,61.04,92657.0,59.7258,59.7356,59.5794,59.5989,92657.0
2024-09-04 13:20:00,61.04,61.07,60.96,60.97,122809.0,59.5989,59.6282,59.5208,59.5306,122809.0
2024-09-04 13:30:00,60.97,60.98,60.87,60.92,113009.0,59.5306,59.5403,59.4329,59.4817,113009.0
2024-09-04 13:40:00,60.92,60.96,60.79,60.85,138854.0,59.4817,59.5208,59.3548,59.4134,138854.0
2024-09-04 13:50:00,60.86,60.87,60.69,60.7,100400.0,59.4232,59.4329,59.2572,59.2669,100400.0
2024-09-04 14:00:00,60.7,60.71,60.53,60.55,166046.0,59.2669,59.2767,59.1009,59.1205,166046.0
2024-09-04 14:10:00,60.55,60.75,60.54,60.66,123924.0,59.1205,59.3158,59.1107,59.2279,123924.0
2024-09-04 14:20:00,60.66,60.66,60.6,60.64,88763.0,59.2279,59.2279,59.1693,59.2083,88763.0
2024-09-04 14:30:00,60.64,60.69,60.52,60.53,159339.0,59.2083,59.2572,59.0912,59.1009,159339.0
2024-09-04 14:40:00,60.53,60.57,60.51,60.56,88168.0,59.1009,59.14,59.0814,59.1302,88168.0
2024-09-04 14:50:00,60.56,60.58,60.44,60.46,113246.0,59.1302,59.1498,59.0131,59.0326,113246.0
2024-09-04 15:00:00,60.46,60.51,60.4,60.5,153910.0,59.0326,59.0814,58.974,59.0717,153910.0
2024-09-04 15:10:00,60.51,60.61,60.46,60.53,104682.0,59.0814,59.1791,59.0326,59.1009,104682.0
2024-09-04 15:20:00,60.53,60.59,60.52,60.56,111960.0,59.1009,59.1595,59.0912,59.1302,111960.0
2024-09-04 15:30:00,60.57,60.59,60.46,60.55,210134.0,59.14,59.1595,59.0326,59.1205,210134.0
2024-09-04 15:40:00,60.54,60.69,60.46,60.66,311970.0,59.1107,59.2572,59.0326,59.2279,311970.0
2024-09-04 15:50:00,60.65,61.0,60.64,60.96,1377753.0,59.2181,59.5598,59.2083,59.5208,1377753.0
2024-09-05 09:30:00,61.61,61.79,60.78,60.97,355288.0,60.1554,60.3312,59.345,59.5306,355288.0
2024-09-05 09:40:00,60.97,61.27,60.95,61.21,289194.0,59.5306,59.8235,59.511,59.7649,289194.0
2024-09-05 09:50:00,61.21,61.35,61.07,61.27,146946.0,59.7649,59.9016,59.6282,59.8235,146946.0
2024-09-05 10:00:00,61.3,61.65,61.3,61.61,154483.0,59.8528,60.1945,59.8528,60.1554,154483.0
2024-09-05 10:10:00,61.62,61.62,61.37,61.5,100169.0,60.1652,60.1652,59.9211,60.048,100169.0
2024-09-05 10:20:00,61.52,61.63,61.44,61.53,168069.0,60.0676,60.175,59.9895,60.0773,168069.0
2024-09-05 10:30:00,61.54,61.62,61.43,61.44,115774.0,60.0871,60.1652,59.9797,59.9895,115774.0
2024-09-05 10:40:00,61.43,61.43,61.05,61.07,119992.0,59.9797,59.9797,59.6087,59.6282,119992.0
2024-09-05 10:50:00,61.05,61.23,61.04,61.12,88671.0,59.6087,59.7844,59.5989,59.677,88671.0
2024-09-05 11:00:00,61.13,61.31,61.03,61.25,133464.0,59.6868,59.8625,59.5891,59.8039,133464.0
2024-09-05 11:10:00,61.26,61.26,61.0,61.1,161174.0,59.8137,59.8137,59.5598,59.6575,161174.0
2024-09-05 11:20:00,61.11,61.14,60.95,61.03,146888.0,59.6673,59.6965,59.511,59.5891,146888.0
2024-09-05 11:30:00,61.01,61.04,60.88,60.92,152187.0,59.5696,59.5989,59.4427,59.4817,152187.0
2024-09-05 11:40:00,60.92,60.97,60.8,60.93,112898.0,59.4817,59.5306,59.3646,59.4915,112898.0
2024-09-05 11:50:00,60.92,60.93,60.69,60.72,85975.0,59.4817,59.4915,59.2572,59.2865,85975.0
2024-09-05 12:00:00,60.72,60.79,60.68,60.7,105410.0,59.2865,59.3548,59.2474,59.2669,105410.0
2024-09-05 12:10:00,60.7,60.71,60.47,60.53,94789.0,59.2669,59.2767,59.0424,59.1009,94789.0
2024-09-05 12:20:00,60.53,60.63,60.5,60.53,140700.0,59.1009,59.1986,59.0717,59.1009,140700.0
2024-09-05 12:30:00,60.53,60.59,60.44,60.47,111034.0,59.1009,59.1595,59.0131,59.0424,111034.0
2024-09-05 12:40:00,60.48,60.56,60.41,60.42,90031.0,59.0521,59.1302,58.9838,58.9935,90031.0
2024-09-05 12:50:00,60.42,60.59,60.41,60.53,73573.0,58.9935,59.1595,58.9838,59.1009,73573.0
2024-09-05 13:00:00,60.54,60.54,60.37,60.47,65110.0,59.1107,59.1107,58.9447,59.0424,65110.0
2024-09-05 13:10:00,60.47,60.52,60.35,60.46,69570.0,59.0424,59.0912,58.9252,59.0326,69570.0
2024-09-05 13:20:00,60.45,60.46,60.37,60.38,93818.0,59.0228,59.0326,58.9447,58.9545,93818.0
2024-09-05 13:30:00,60.37,60.57,60.33,60.53,79714.0,58.9447,59.14,58.9057,59.1009,79714.0
2024-09-05 13:40:00,60.52,60.71,60.49,60.67,148526.0,59.0912,59.2767,59.0619,59.2376,148526.0
2024-09-05 13:50:00,60.66,60.72,60.62,60.72,108270.0,59.2279,59.2865,59.1888,59.2865,108270.0
2024-09-05 14:00:00,60.73,60.76,60.67,60.68,108079.0,59.2962,59.3255,59.2376,59.2474,108079.0
2024-09-05 14:10:00,60.68,60.76,60.66,60.75,89538.0,59.2474,59.3255,59.2279,59.3158,89538.0
2024-09-05 14:20:00,60.76,60.79,60.63,60.66,81250.0,59.3255,59.3548,59.1986,59.2279,81250.0
2024-09-05 14:30:00,60.66,60.79,60.65,60.77,80009.0,59.2279,59.3548,59.2181,59.3353,80009.0
2024-09-05 14:40:00,60.76,60.82,60.7,60.8,75350.0,59.3255,59.3841,59.2669,59.3646,75350.0
2024-09-05 14:50:00,60.8,60.85,60.74,60.74,98686.0,59.3646,59.4134,59.306,59.306,98686.0
2024-09-05 15:00:00,60.73,60.75,60.66,60.68,88272.0,59.2962,59.3158,59.2279,59.2474,88272.0
2024-09-05 15:10:00,60.67,60.75,60.53,60.54,157423.0,59.2376,59.3158,59.1009,59.1107,157423.0
2024-09-05 15:20:00,60.53,60.63,60.5,60.62,95417.0,59.1009,59.1986,59.0717,59.1888,95417.0
2024-09-05 15:30:00,60.62,60.76,60.59,60.67,138075.0,59.1888,59.3255,59.1595,59.2376,138075.0
2024-09-05 15:40:00,60.66,60.66,60.47,60.57,171338.0,59.2279,59.2279,59.0424,59.14,171338.0
2024-09-05 15:50:00,60.57,60.65,60.48,60.62,673933.0,59.14,59.2181,59.0521,59.1888,673933.0
2024-09-06 09:30:00,60.7,60.92,60.66,60.78,224809.0,59.2669,59.4817,59.2279,59.345,224809.0
2024-09-06 09:40:00,60.77,61.08,60.71,61.02,247407.0,59.3353,59.638,59.2767,59.5794,247407.0
2024-09-06 09:50:00,61.03,61.03,60.81,61.0,175883.0,59.5891,59.5891,59.3743,59.5598,175883.0
2024-09-06 10:00:00,61.0,61.02,60.74,60.83,274266.0,59.5598,59.5794,59.306,59.3939,274266.0
2024-09-06 10:10:00,60.83,60.85,60.61,60.74,180005.0,59.3939,59.4134,59.1791,59.306,180005.0
2024-09-06 10:20:00,60.75,60.82,60.31,60.35,374302.0,59.3158,59.3841,58.8861,58.9252,374302.0
2024-09-06 10:30:00,60.35,60.45,60.19,60.29,385446.0,58.9252,59.0228,58.769,58.8666,385446.0
2024-09-06 10:40:00,60.3,60.32,59.98,60.07,178287.0,58.8764,58.8959,58.5639,58.6518,178287.0
2024-09-06 10:50:00,60.06,60.07,59.73,59.84,273969.0,58.642,58.6518,58.3198,58.4272,273969.0
2024-09-06 11:00:00,59.85,60.32,59.73,59.74,359649.0,58.437,58.8959,58.3198,58.3296,359649.0
2024-09-06 11:10:00,59.75,59.84,59.51,59.56,242173.0,58.3394,58.4272,58.105,58.1538,242173.0
2024-09-06 11:20:00,59.56,59.64,59.45,59.55,325474.0,58.1538,58.232,58.0464,58.1441,325474.0
2024-09-06 11:30:00,59.54,59.63,59.45,59.5,220909.0,58.1343,58.2222,58.0464,58.0953,220909.0
2024-09-06 11:40:00,59.49,59.5,59.33,59.47,181218.0,58.0855,58.0953,57.9293,58.066,181218.0
2024-09-06 11:50:00,59.47,59.48,59.36,59.4,139091.0,58.066,58.0757,57.9586,57.9976,139091.0
2024-09-06 12:00:00,59.39,59.53,59.38,59.44,160727.0,57.9879,58.1246,57.9781,58.0367,160727.0
2024-09-06 12:10:00,59.44,59.44,59.19,59.23,137328.0,58.0367,58.0367,57.7926,57.8316,137328.0
2024-09-06 12:20:00,59.23,59.27,59.13,59.17,175701.0,57.8316,57.8707,57.734,57.7731,175701.0
2024-09-06 12:30:00,59.18,59.23,59.07,59.11,188962.0,57.7828,57.8316,57.6754,57.7145,188962.0
2024-09-06 12:40:00,59.12,59.26,59.02,59.02,91769.0,57.7242,57.8609,57.6266,57.6266,91769.0
2024-09-06 12:50:00,59.03,59.16,58.98,59.1,162498.0,57.6364,57.7633,57.5875,57.7047,162498.0
2024-09-06 13:00:00,59.1,59.18,59.03,59.12,154809.0,57.7047,57.7828,57.6364,57.7242,154809.0
2024-09-06 13:10:00,59.13,59.19,59.11,59.17,250299.0,57.734,57.7926,57.7145,57.7731,250299.0
2024-09-06 13:20:00,59.17,59.28,59.09,59.11,174005.0,57.7731,57.8805,57.6949,57.7145,174005.0
2024-09-06 13:30:00,59.1,59.17,59.04,59.08,190545.0,57.7047,57.7731,57.6461,57.6852,190545.0
2024-09-06 13:40:00,59.09,59.14,59.05,59.09,78772.0,57.6949,57.7438,57.6559,57.6949,78772.0
2024-09-06 13:50:00,59.09,59.18,59.05,59.13,82641.0,57.6949,57.7828,57.6559,57.734,82641.0
2024-09-06 14:00:00,59.13,59.16,58.99,59.04,116460.0,57.734,57.7633,57.5973,57.6461,116460.0
2024-09-06 14:10:00,59.04,59.11,58.95,58.97,134308.0,57.6461,57.7145,57.5582,57.5778,134308.0
2024-09-06 14:20:00,58.97,59.02,58.89,58.9,108534.0,57.5778,57.6266,57.4997,57.5094,108534.0
2024-09-06 14:30:00,58.9,58.94,58.8,58.89,131156.0,57.5094,57.5485,57.4118,57.4997,131156.0
2024-09-06 14:40:00,58.88,58.91,58.81,58.86,185686.0,57.4899,57.5192,57.4216,57.4704,185686.0
2024-09-06 14:50:00,58.87,58.94,58.81,58.94,122750.0,57.4801,57.5485,57.4216,57.5485,122750.0
2024-09-06 15:00:00,58.94,59.0,58.88,58.93,207089.0,57.5485,57.6071,57.4899,57.5387,207089.0
2024-09-06 15:10:00,58.93,59.06,58.92,59.0,319604.0,57.5387,57.6657,57.529,57.6071,319604.0
2024-09-06 15:20:00,59.0,59.17,58.98,58.98,363873.0,57.6071,57.7731,57.5875,57.5875,363873.0
2024-09-06 15:30:00,58.98,59.08,58.91,58.94,255797.0,57.5875,57.6852,57.5192,57.5485,255797.0
2024-09-06 15:40:00,58.94,59.1,58.9,59.04,627238.0,57.5485,57.7047,57.5094,57.6461,627238.0
2024-09-06 15:50:00,59.04,59.14,58.85,59.09,1135328.0,57.6461,57.7438,57.4606,57.6949,1135328.0
2024-09-09 09:30:00,59.91,60.18,59.61,59.8,531072.0,58.4956,58.7592,58.2027,58.3882,531072.0
2024-09-09 09:40:00,59.83,60.1,59.7,60.1,175186.0,58.4175,58.6811,58.2905,58.6811,175186.0
2024-09-09 09:50:00,60.09,60.34,60.04,60.07,447191.0,58.6713,58.9154,58.6225,58.6518,447191.0
2024-09-09 10:00:00,60.07,60.34,60.06,60.34,306537.0,58.6518,58.9154,58.642,58.9154,306537.0
2024-09-09 10:10:00,60.34,60.67,60.31,60.49,264764.0,58.9154,59.2376,58.8861,59.0619,264764.0
2024-09-09 10:20:00,60.5,60.52,60.22,60.28,323829.0,59.0717,59.0912,58.7983,58.8568,323829.0
2024-09-09 10:30:00,60.29,60.32,60.18,60.28,132615.0,58.8666,58.8959,58.7592,58.8568,132615.0
2024-09-09 10:40:00,60.27,60.29,59.6,59.61,937884.0,58.8471,58.8666,58.1929,58.2027,937884.0
2024-09-09 10:50:00,59.61,59.64,58.17,58.57,3153247.0,58.2027,58.232,56.7967,57.1872,3153247.0
2024-09-09 11:00:00,58.56,58.74,58.45,58.68,633069.0,57.1775,57.3532,57.0701,57.2946,633069.0
2024-09-09 11:10:00,58.68,58.84,58.51,58.58,607655.0,57.2946,57.4508,57.1286,57.197,607655.0
2024-09-09 11:20:00,58.58,58.99,58.58,58.97,247293.0,57.197,57.5973,57.197,57.5778,247293.0
2024-09-09 11:30:00,58.98,59.14,58.71,58.75,491983.0,57.5875,57.7438,57.3239,57.363,491983.0
2024-09-09 11:40:00,58.76,58.95,58.65,58.89,336324.0,57.3727,57.5582,57.2653,57.4997,336324.0
2024-09-09 11:50:00,58.9,58.95,58.85,58.93,189655.0,57.5094,57.5582,57.4606,57.5387,189655.0
2024-09-09 12:00:00,58.93,59.28,58.87,59.26,233699.0,57.5387,57.8805,57.4801,57.8609,233699.0
2024-09-09 12:10:00,59.27,59.4,59.24,59.3,244794.0,57.8707,57.9976,57.8414,57.9,244794.0
2024-09-09 12:20:00,59.3,59.37,59.23,59.33,441708.0,57.9,57.9683,57.8316,57.9293,441708.0
2024-09-09 12:30:00,59.33,59.58,59.31,59.4,358330.0,57.9293,58.1734,57.9097,57.9976,358330.0
2024-09-09 12:40:00,59.4,59.67,59.4,59.61,161703.0,57.9976,58.2612,57.9976,58.2027,161703.0
2024-09-09 12:50:00,59.62,59.67,59.53,59.63,71290.0,58.2124,58.2612,58.1246,58.2222,71290.0
2024-09-09 13:00:00,59.64,59.76,59.61,59.69,176402.0,58.232,58.3491,58.2027,58.2808,176402.0
2024-09-09 13:10:00,59.68,59.69,59.6,59.65,80816.0,58.271,58.2808,58.1929,58.2417,80816.0
2024-09-09 13:20:00,59.65,59.66,59.57,59.63,82270.0,58.2417,58.2515,58.1636,58.2222,82270.0
2024-09-09 13:30:00,59.62,59.71,59.55,59.69,120671.0,58.2124,58.3003,58.1441,58.2808,120671.0
2024-09-09 13:40:00,59.69,59.75,59.59,59.72,74112.0,58.2808,58.3394,58.1831,58.3101,74112.0
2024-09-09 13:50:00,59.71,59.71,59.52,59.53,85363.0,58.3003,58.3003,58.1148,58.1246,85363.0
2024-09-09 14:00:00,59.53,59.59,59.46,59.48,150147.0,58.1246,58.1831,58.0562,58.0757,150147.0
2024-09-09 14:10:00,59.48,59.62,59.48,59.61,146876.0,58.0757,58.2124,58.0757,58.2027,146876.0
2024-09-09 14:20:00,59.61,59.64,59.49,59.49,117626.0,58.2027,58.232,58.0855,58.0855,117626.0
2024-09-09 14:30:00,59.49,59.54,59.33,59.38,131524.0,58.0855,58.1343,57.9293,57.9781,131524.0
2024-09-09 14:40:00,59.38,59.55,59.35,59.51,96918.0,57.9781,58.1441,57.9488,58.105,96918.0
2024-09-09 14:50:00,59.52,59.56,59.5,59.54,105175.0,58.1148,58.1538,58.0953,58.1343,105175.0
2024-09-09 15:00:00,59.53,59.61,59.44,59.59,110131.0,58.1246,58.2027,58.0367,58.1831,110131.0
2024-09-09 15:10:00,59.59,59.67,59.55,59.64,117361.0,58.1831,58.2612,58.1441,58.232,117361.0
2024-09-09 15:20:00,59.65,59.66,59.52,59.62,141870.0,58.2417,58.2515,58.1148,58.2124,141870.0
2024-09-09 15:30:00,59.62,59.74,59.55,59.64,176609.0,58.2124,58.3296,58.1441,58.232,176609.0
2024-09-09 15:40:00,59.64,59.74,59.53,59.55,269649.0,58.232,58.3296,58.1246,58.1441,269649.0
2024-09-09 15:50:00,59.55,59.58,59.39,59.56,1058516.0,58.1441,58.1734,57.9879,58.1538,1058516.0
2024-09-10 09:30:00,59.89,59.89,58.61,58.79,1064486.0,58.4761,58.4761,57.2263,57.402,1064486.0
2024-09-10 09:40:00,58.79,58.94,58.71,58.73,538586.0,57.402,57.5485,57.3239,57.3434,538586.0
2024-09-10 09:50:00,58.72,58.74,58.42,58.46,386862.0,57.3337,57.3532,57.0408,57.0798,386862.0
2024-09-10 10:00:00,58.45,58.5,57.95,57.97,827236.0,57.0701,57.1189,56.5819,56.6014,827236.0
2024-09-10 10:10:00,57.96,58.0,57.38,57.51,1281607.0,56.5916,56.6307,56.0253,56.1522,1281607.0
2024-09-10 10:20:00,57.51,57.75,57.42,57.6,847076.0,56.1522,56.3866,56.0644,56.2401,847076.0
2024-09-10 10:30:00,57.59,57.84,57.54,57.78,568199.0,56.2304,56.4745,56.1815,56.4159,568199.0
2024-09-10 10:40:00,57.77,57.92,57.6,57.92,662994.0,56.4061,56.5526,56.2401,56.5526,662994.0
2024-09-10 10:50:00,57.92,57.94,57.65,57.85,347994.0,56.5526,56.5721,56.2889,56.4842,347994.0
2024-09-10 11:00:00,57.84,57.92,57.78,57.86,300070.0,56.4745,56.5526,56.4159,56.494,300070.0
2024-09-10 11:10:00,57.85,57.92,57.77,57.79,274530.0,56.4842,56.5526,56.4061,56.4256,274530.0
2024-09-10 11:20:00,57.79,57.79,57.45,57.46,424042.0,56.4256,56.4256,56.0937,56.1034,424042.0
2024-09-10 11:30:00,57.46,57.58,57.34,57.42,329894.0,56.1034,56.2206,55.9863,56.0644,329894.0
2024-09-10 11:40:00,57.43,57.45,57.33,57.38,226109.0,56.0741,56.0937,55.9765,56.0253,226109.0
2024-09-10 11:50:00,57.39,57.4,57.15,57.18,356878.0,56.0351,56.0448,55.8007,55.83,356878.0
2024-09-10 12:00:00,57.16,57.24,57.06,57.17,244606.0,55.8105,55.8886,55.7129,55.8203,244606.0
2024-09-10 12:10:00,57.18,57.18,56.92,56.98,379496.0,55.83,55.83,55.5762,55.6348,379496.0
2024-09-10 12:20:00,56.98,57.03,56.77,56.78,364983.0,55.6348,55.6836,55.4297,55.4395,364983.0
2024-09-10 12:30:00,56.79,56.9,56.69,56.74,479467.0,55.4492,55.5566,55.3516,55.4004,479467.0
2024-09-10 12:40:00,56.73,56.88,56.7,56.83,276115.0,55.3907,55.5371,55.3614,55.4883,276115.0
2024-09-10 12:50:00,56.84,56.96,56.77,56.78,234807.0,55.4981,55.6152,55.4297,55.4395,234807.0
2024-09-10 13:00:00,56.78,56.84,56.77,56.82,409806.0,55.4395,55.4981,55.4297,55.4785,409806.0
2024-09-10 13:10:00,56.81,57.06,56.8,56.98,289118.0,55.4688,55.7129,55.459,55.6348,289118.0
2024-09-10 13:20:00,56.98,57.16,56.93,57.12,263340.0,55.6348,55.8105,55.5859,55.7715,263340.0
2024-09-10 13:30:00,57.13,57.69,57.12,57.68,483614.0,55.7812,56.328,55.7715,56.3182,483614.0
2024-09-10 13:40:00,57.68,57.72,57.54,57.55,310762.0,56.3182,56.3573,56.1815,56.1913,310762.0
2024-09-10 13:50:00,57.55,57.81,57.54,57.73,234105.0,56.1913,56.4452,56.1815,56.3671,234105.0
2024-09-10 14:00:00,57.73,57.88,57.7,57.86,251954.0,56.3671,56.5135,56.3378,56.494,251954.0
2024-09-10 14:10:00,57.86,57.95,57.82,57.91,230861.0,56.494,56.5819,56.4549,56.5428,230861.0
2024-09-10 14:20:00,57.91,58.0,57.81,57.99,226254.0,56.5428,56.6307,56.4452,56.6209,226254.0
2024-09-10 14:30:00,57.98,58.09,57.93,57.95,248648.0,56.6111,56.7186,56.5623,56.5819,248648.0
2024-09-10 14:40:00,57.95,58.04,57.93,57.98,135031.0,56.5819,56.6697,56.5623,56.6111,135031.0
2024-09-10 14:50:00,57.98,58.16,57.96,58.12,253026.0,56.6111,56.7869,56.5916,56.7478,253026.0
2024-09-10 15:00:00,58.11,58.15,58.03,58.09,152806.0,56.7381,56.7771,56.66,56.7186,152806.0
2024-09-10 15:10:00,58.09,58.1,57.87,57.93,412501.0,56.7186,56.7283,56.5037,56.5623,412501.0
2024-09-10 15:20:00,57.93,58.12,57.9,58.05,322425.0,56.5623,56.7478,56.533,56.6795,322425.0
2024-09-10 15:30:00,58.05,58.05,57.85,57.87,228826.0,56.6795,56.6795,56.4842,56.5037,228826.0
2024-09-10 15:40:00,57.87,57.99,57.79,57.83,390243.0,56.5037,56.6209,56.4256,56.4647,390243.0
2024-09-10 15:50:00,57.82,57.97,57.81,57.93,1204904.0,56.4549,56.6014,56.4452,56.5623,1204904.0
2024-09-11 09:30:00,57.59,57.59,57.0,57.03,526412.0,56.2304,56.2304,55.6543,55.6836,526412.0
2024-09-11 09:40:00,57.02,57.21,56.9,56.99,415011.0,55.6738,55.8593,55.5566,55.6445,415011.0
2024-09-11 09:50:00,56.98,57.0,56.82,56.88,404340.0,55.6348,55.6543,55.4785,55.5371,404340.0
2024-09-11 10:00:00,56.86,56.86,56.51,56.63,495862.0,55.5176,55.5176,55.1759,55.293,495862.0
2024-09-11 10:10:00,56.63,56.67,56.32,56.35,360828.0,55.293,55.3321,54.9903,55.0196,360828.0
2024-09-11 10:20:00,56.35,56.53,56.29,56.36,244907.0,55.0196,55.1954,54.961,55.0294,244907.0
2024-09-11 10:30:00,56.36,56.47,56.18,56.44,377171.0,55.0294,55.1368,54.8536,55.1075,377171.0
2024-09-11 10:40:00,56.44,56.44,56.23,56.28,310807.0,55.1075,55.1075,54.9025,54.9513,310807.0
2024-09-11 10:50:00,56.28,56.51,56.27,56.48,310521.0,54.9513,55.1759,54.9415,55.1466,310521.0
2024-09-11 11:00:00,56.48,56.56,56.36,56.37,346198.0,55.1466,55.2247,55.0294,55.0392,346198.0
2024-09-11 11:10:00,56.36,56.66,56.35,56.46,313635.0,55.0294,55.3223,55.0196,55.127,313635.0
2024-09-11 11:20:00,56.44,56.47,56.24,56.4,263326.0,55.1075,55.1368,54.9122,55.0685,263326.0
2024-09-11 11:30:00,56.4,56.68,56.39,56.66,191509.0,55.0685,55.3418,55.0587,55.3223,191509.0
2024-09-11 11:40:00,56.64,56.75,56.63,56.7,143441.0,55.3028,55.4102,55.293,55.3614,143441.0
2024-09-11 11:50:00,56.71,56.71,56.48,56.6,154973.0,55.3711,55.3711,55.1466,55.2637,154973.0
2024-09-11 12:00:00,56.59,56.77,56.56,56.65,187463.0,55.254,55.4297,55.2247,55.3125,187463.0
2024-09-11 12:10:00,56.66,56.71,56.58,56.68,113117.0,55.3223,55.3711,55.2442,55.3418,113117.0
2024-09-11 12:20:00,56.68,56.76,56.62,56.75,163400.0,55.3418,55.42,55.2833,55.4102,163400.0
2024-09-11 12:30:00,56.75,56.77,56.65,56.73,148234.0,55.4102,55.4297,55.3125,55.3907,148234.0
2024-09-11 12:40:00,56.73,56.83,56.72,56.76,193584.0,55.3907,55.4883,55.3809,55.42,193584.0
2024-09-11 12:50:00,56.75,56.82,56.71,56.76,153223.0,55.4102,55.4785,55.3711,55.42,153223.0
2024-09-11 13:00:00,56.76,56.88,56.75,56.8,268912.0,55.42,55.5371,55.4102,55.459,268912.0
2024-09-11 13:10:00,56.8,56.95,56.8,56.9,250712.0,55.459,55.6055,55.459,55.5566,250712.0
2024-09-11 13:20:00,56.9,56.9,56.73,56.81,146902.0,55.5566,55.5566,55.3907,55.4688,146902.0
2024-09-11 13:30:00,56.82,56.9,56.78,56.84,167527.0,55.4785,55.5566,55.4395,55.4981,167527.0
2024-09-11 13:40:00,56.84,56.96,56.81,56.93,241945.0,55.4981,55.6152,55.4688,55.5859,241945.0
2024-09-11 13:50:00,56.93,57.01,56.8,56.92,283007.0,55.5859,55.664,55.459,55.5762,283007.0
2024-09-11 14:00:00,56.91,57.0,56.83,56.96,193707.0,55.5664,55.6543,55.4883,55.6152,193707.0
2024-09-11 14:10:00,56.98,57.0,56.88,56.93,174916.0,55.6348,55.6543,55.5371,55.5859,174916.0
2024-09-11 14:20:00,56.93,57.06,56.92,57.03,145401.0,55.5859,55.7129,55.5762,55.6836,145401.0
2024-09-11 14:30:00,57.04,57.22,57.01,57.22,152670.0,55.6933,55.8691,55.664,55.8691,152670.0
2024-09-11 14:40:00,57.22,57.37,57.21,57.3,363192.0,55.8691,56.0156,55.8593,55.9472,363192.0
2024-09-11 14:50:00,57.3,57.32,57.18,57.2,167365.0,55.9472,55.9667,55.83,55.8496,167365.0
2024-09-11 15:00:00,57.19,57.25,57.15,57.21,171363.0,55.8398,55.8984,55.8007,55.8593,171363.0
2024-09-11 15:10:00,57.21,57.28,57.17,57.27,235234.0,55.8593,55.9277,55.8203,55.9179,235234.0
2024-09-11 15:20:00,57.28,57.37,57.23,57.32,299658.0,55.9277,56.0156,55.8789,55.9667,299658.0
2024-09-11 15:30:00,57.32,57.38,57.2,57.2,408921.0,55.9667,56.0253,55.8496,55.8496,408921.0
2024-09-11 15:40:00,57.21,57.21,57.02,57.16,671351.0,55.8593,55.8593,55.6738,55.8105,671351.0
2024-09-11 15:50:00,57.15,57.37,56.98,57.28,1622685.0,55.8007,56.0156,55.6348,55.9277,1622685.0
2024-09-12 09:30:00,57.37,57.86,57.36,57.77,471876.0,56.0156,56.494,56.0058,56.4061,471876.0
2024-09-12 09:40:00,57.78,57.83,56.83,56.87,547815.0,56.4159,56.4647,55.4883,55.5274,547815.0
2024-09-12 09:50:00,56.89,57.27,56.86,57.22,301423.0,55.5469,55.9179,55.5176,55.8691,301423.0
2024-09-12 10:00:00,57.22,57.25,56.96,57.1,203424.0,55.8691,55.8984,55.6152,55.7519,203424.0
2024-09-12 10:10:00,57.1,57.36,57.06,57.33,187006.0,55.7519,56.0058,55.7129,55.9765,187006.0
2024-09-12 10:20:00,57.33,57.39,57.27,57.37,180489.0,55.9765,56.0351,55.9179,56.0156,180489.0
2024-09-12 10:30:00,57.36,57.54,57.34,57.43,156506.0,56.0058,56.1815,55.9863,56.0741,156506.0
2024-09-12 10:40:00,57.43,57.48,57.32,57.38,112568.0,56.0741,56.123,55.9667,56.0253,112568.0
2024-09-12 10:50:00,57.39,57.43,57.23,57.23,161057.0,56.0351,56.0741,55.8789,55.8789,161057.0
2024-09-12 11:00:00,57.22,57.39,57.19,57.28,432470.0,55.8691,56.0351,55.8398,55.9277,432470.0
2024-09-12 11:10:00,57.26,57.45,57.23,57.45,533403.0,55.9081,56.0937,55.8789,56.0937,533403.0
2024-09-12 11:20:00,57.44,57.52,57.35,57.35,114672.0,56.0839,56.162,55.996,55.996,114672.0
2024-09-12 11:30:00,57.36,57.48,57.33,57.43,98155.0,56.0058,56.123,55.9765,56.0741,98155.0
2024-09-12 11:40:00,57.43,57.48,57.41,57.46,77094.0,56.0741,56.123,56.0546,56.1034,77094.0
2024-09-12 11:50:00,57.46,57.48,57.39,57.44,128761.0,56.1034,56.123,56.0351,56.0839,128761.0
2024-09-12 12:00:00,57.45,57.52,57.41,57.52,81952.0,56.0937,56.162,56.0546,56.162,81952.0
2024-09-12 12:10:00,57.51,57.54,57.45,57.53,61938.0,56.1522,56.1815,56.0937,56.1718,61938.0
2024-09-12 12:20:00,57.53,57.6,57.51,57.52,144911.0,56.1718,56.2401,56.1522,56.162,144911.0
2024-09-12 12:30:00,57.52,57.63,57.48,57.55,130644.0,56.162,56.2694,56.123,56.1913,130644.0
2024-09-12 12:40:00,57.54,57.65,57.52,57.64,82744.0,56.1815,56.2889,56.162,56.2792,82744.0
2024-09-12 12:50:00,57.64,57.79,57.63,57.73,147263.0,56.2792,56.4256,56.2694,56.3671,147263.0
2024-09-12 13:00:00,57.73,57.81,57.7,57.76,118717.0,56.3671,56.4452,56.3378,56.3963,118717.0
2024-09-12 13:10:00,57.76,57.78,57.72,57.74,104684.0,56.3963,56.4159,56.3573,56.3768,104684.0
2024-09-12 13:20:00,57.74,57.75,57.64,57.68,140742.0,56.3768,56.3866,56.2792,56.3182,140742.0
2024-09-12 13:30:00,57.68,57.76,57.63,57.75,117005.0,56.3182,56.3963,56.2694,56.3866,117005.0
2024-09-12 13:40:00,57.76,57.85,57.71,57.82,111534.0,56.3963,56.4842,56.3475,56.4549,111534.0
2024-09-12 13:50:00,57.82,57.85,57.78,57.8,123044.0,56.4549,56.4842,56.4159,56.4354,123044.0
2024-09-12 14:00:00,57.8,57.86,57.29,57.33,282943.0,56.4354,56.494,55.9374,55.9765,282943.0
2024-09-12 14:10:00,57.35,57.61,57.33,57.4,251334.0,55.996,56.2499,55.9765,56.0448,251334.0
2024-09-12 14:20:00,57.41,57.6,57.35,57.58,227456.0,56.0546,56.2401,55.996,56.2206,227456.0
2024-09-12 14:30:00,57.58,57.72,57.53,57.67,190638.0,56.2206,56.3573,56.1718,56.3085,190638.0
2024-09-12 14:40:00,57.69,57.69,57.52,57.58,270373.0,56.328,56.328,56.162,56.2206,270373.0
2024-09-12 14:50:00,57.58,57.61,57.33,57.59,217719.0,56.2206,56.2499,55.9765,56.2304,217719.0
2024-09-12 15:00:00,57.58,57.67,57.53,57.58,147392.0,56.2206,56.3085,56.1718,56.2206,147392.0
2024-09-12 15:10:00,57.58,57.61,57.45,57.46,168824.0,56.2206,56.2499,56.0937,56.1034,168824.0
2024-09-12 15:20:00,57.46,57.47,57.32,57.35,242239.0,56.1034,56.1132,55.9667,55.996,242239.0
2024-09-12 15:30:00,57.34,57.48,57.3,57.45,202652.0,55.9863,56.123,55.9472,56.0937,202652.0
2024-09-12 15:40:00,57.44,57.44,57.25,57.27,266049.0,56.0839,56.0839,55.8984,55.9179,266049.0
2024-09-12 15:50:00,57.26,57.39,57.22,57.34,1100393.0,55.9081,56.0351,55.8691,55.9863,1100393.0
2024-09-13 09:30:00,57.71,58.17,57.61,57.95,542802.0,56.3475,56.7967,56.2499,56.5819,542802.0
2024-09-13 09:40:00,57.95,58.08,57.83,58.03,266399.0,56.5819,56.7088,56.4647,56.66,266399.0
2024-09-13 09:50:00,58.03,58.23,57.96,58.2,351301.0,56.66,56.8552,56.5916,56.826,351301.0
2024-09-13 10:00:00,58.2,58.28,58.02,58.04,420695.0,56.826,56.9041,56.6502,56.6697,420695.0
2024-09-13 10:10:00,58.04,58.24,58.01,58.09,192290.0,56.6697,56.865,56.6404,56.7186,192290.0
2024-09-13 10:20:00,58.1,58.25,57.98,58.02,109492.0,56.7283,56.8748,56.6111,56.6502,109492.0
2024-09-13 10:30:00,58.02,58.06,57.86,58.02,129335.0,56.6502,56.6893,56.494,56.6502,129335.0
2024-09-13 10:40:00,58.03,58.12,57.99,58.0,200559.0,56.66,56.7478,56.6209,56.6307,200559.0
2024-09-13 10:50:00,57.98,58.06,57.77,57.84,211474.0,56.6111,56.6893,56.4061,56.4745,211474.0
2024-09-13 11:00:00,57.84,57.88,57.74,57.77,228612.0,56.4745,56.5135,56.3768,56.4061,228612.0
2024-09-13 11:10:00,57.77,57.82,57.7,57.74,176159.0,56.4061,56.4549,56.3378,56.3768,176159.0
2024-09-13 11:20:00,57.73,57.81,57.67,57.71,122499.0,56.3671,56.4452,56.3085,56.3475,122499.0
2024-09-13 11:30:00,57.71,57.77,57.66,57.71,108123.0,56.3475,56.4061,56.2987,56.3475,108123.0
2024-09-13 11:40:00,57.7,57.87,57.69,57.81,138096.0,56.3378,56.5037,56.328,56.4452,138096.0
2024-09-13 11:50:00,57.8,57.82,57.74,57.76,73528.0,56.4354,56.4549,56.3768,56.3963,73528.0
2024-09-13 12:00:00,57.78,57.8,57.66,57.71,94596.0,56.4159,56.4354,56.2987,56.3475,94596.0
2024-09-13 12:10:00,57.71,57.71,57.6,57.67,96458.0,56.3475,56.3475,56.2401,56.3085,96458.0
2024-09-13 12:20:00,57.67,57.67,57.56,57.56,84325.0,56.3085,56.3085,56.2011,56.2011,84325.0
2024-09-13 12:30:00,57.57,57.58,57.43,57.48,124947.0,56.2108,56.2206,56.0741,56.123,124947.0
2024-09-13 12:40:00,57.48,57.52,57.44,57.46,63878.0,56.123,56.162,56.0839,56.1034,63878.0
2024-09-13 12:50:00,57.45,57.59,57.45,57.54,94986.0,56.0937,56.2304,56.0937,56.1815,94986.0
2024-09-13 13:00:00,57.54,57.64,57.53,57.6,87605.0,56.1815,56.2792,56.1718,56.2401,87605.0
2024-09-13 13:10:00,57.61,57.65,57.51,57.61,84846.0,56.2499,56.2889,56.1522,56.2499,84846.0
2024-09-13 13:20:00,57.58,57.71,57.57,57.68,101208.0,56.2206,56.3475,56.2108,56.3182,101208.0
2024-09-13 13:30:00,57.68,57.69,57.6,57.67,80248.0,56.3182,56.328,56.2401,56.3085,80248.0
2024-09-13 13:40:00,57.66,57.73,57.64,57.69,95209.0,56.2987,56.3671,56.2792,56.328,95209.0
2024-09-13 13:50:00,57.69,57.7,57.55,57.59,83809.0,56.328,56.3378,56.1913,56.2304,83809.0
2024-09-13 14:00:00,57.58,57.73,57.45,57.68,109467.0,56.2206,56.3671,56.0937,56.3182,109467.0
2024-09-13 14:10:00,57.67,57.67,57.58,57.63,66896.0,56.3085,56.3085,56.2206,56.2694,66896.0
2024-09-13 14:20:00,57.62,57.68,57.49,57.5,120929.0,56.2596,56.3182,56.1327,56.1425,120929.0
2024-09-13 14:30:00,57.48,57.51,57.44,57.46,66405.0,56.123,56.1522,56.0839,56.1034,66405.0
2024-09-13 14:40:00,57.47,57.59,57.47,57.52,63872.0,56.1132,56.2304,56.1132,56.162,63872.0
2024-09-13 14:50:00,57.51,57.53,57.45,57.51,60390.0,56.1522,56.1718,56.0937,56.1522,60390.0
2024-09-13 15:00:00,57.5,57.55,57.45,57.54,109141.0,56.1425,56.1913,56.0937,56.1815,109141.0
2024-09-13 15:10:00,57.54,57.62,57.53,57.58,94262.0,56.1815,56.2596,56.1718,56.2206,94262.0
2024-09-13 15:20:00,57.58,57.66,57.53,57.63,110972.0,56.2206,56.2987,56.1718,56.2694,110972.0
2024-09-13 15:30:00,57.63,57.7,57.56,57.61,164399.0,56.2694,56.3378,56.2011,56.2499,164399.0
2024-09-13 15:40:00,57.61,57.7,57.58,57.68,185657.0,56.2499,56.3378,56.2206,56.3182,185657.0
2024-09-13 15:50:00,57.68,57.76,57.57,57.69,725298.0,56.3182,56.3963,56.2108,56.328,725298.0
2024-09-16 09:30:00,57.93,58.69,57.93,58.59,363664.0,56.5623,57.3044,56.5623,57.2067,363664.0
2024-09-16 09:40:00,58.58,58.65,58.19,58.34,250527.0,57.197,57.2653,56.8162,56.9626,250527.0
2024-09-16 09:50:00,58.34,58.73,58.33,58.67,279732.0,56.9626,57.3434,56.9529,57.2849,279732.0
2024-09-16 10:00:00,58.68,58.79,58.54,58.75,284420.0,57.2946,57.402,57.1579,57.363,284420.0
2024-09-16 10:10:00,58.76,58.76,58.5,58.58,153943.0,57.3727,57.3727,57.1189,57.197,153943.0
2024-09-16 10:20:00,58.58,58.63,58.36,58.52,124756.0,57.197,57.2458,56.9822,57.1384,124756.0
2024-09-16 10:30:00,58.5,58.5,58.27,58.41,130982.0,57.1189,57.1189,56.8943,57.031,130982.0
2024-09-16 10:40:00,58.41,58.46,58.32,58.38,120116.0,57.031,57.0798,56.9431,57.0017,120116.0
2024-09-16 10:50:00,58.37,58.4,58.23,58.3,146987.0,56.9919,57.0212,56.8552,56.9236,146987.0
2024-09-16 11:00:00,58.3,58.33,58.23,58.27,100794.0,56.9236,56.9529,56.8552,56.8943,100794.0
2024-09-16 11:10:00,58.26,58.29,58.1,58.17,168814.0,56.8845,56.9138,56.7283,56.7967,168814.0
2024-09-16 11:20:00,58.17,58.18,58.0,58.01,98287.0,56.7967,56.8064,56.6307,56.6404,98287.0
2024-09-16 11:30:00,58.02,58.17,58.01,58.16,81604.0,56.6502,56.7967,56.6404,56.7869,81604.0
2024-09-16 11:40:00,58.16,58.2,58.13,58.18,50019.0,56.7869,56.826,56.7576,56.8064,50019.0
2024-09-16 11:50:00,58.19,58.32,58.18,58.29,55880.0,56.8162,56.9431,56.8064,56.9138,55880.0
2024-09-16 12:00:00,58.28,58.31,58.2,58.22,65844.0,56.9041,56.9334,56.826,56.8455,65844.0
2024-09-16 12:10:00,58.21,58.26,58.19,58.25,119079.0,56.8357,56.8845,56.8162,56.8748,119079.0
2024-09-16 12:20:00,58.24,58.33,58.22,58.32,220995.0,56.865,56.9529,56.8455,56.9431,220995.0
2024-09-16 12:30:00,58.31,58.33,58.22,58.28,88233.0,56.9334,56.9529,56.8455,56.9041,88233.0
2024-09-16 12:40:00,58.28,58.3,58.2,58.25,70164.0,56.9041,56.9236,56.826,56.8748,70164.0
2024-09-16 12:50:00,58.25,58.28,58.2,58.23,95501.0,56.8748,56.9041,56.826,56.8552,95501.0
2024-09-16 13:00:00,58.23,58.23,58.07,58.13,201717.0,56.8552,56.8552,56.699,56.7576,201717.0
2024-09-16 13:10:00,58.13,58.23,58.1,58.2,85362.0,56.7576,56.8552,56.7283,56.826,85362.0
2024-09-16 13:20:00,58.2,58.31,58.17,58.3,62737.0,56.826,56.9334,56.7967,56.9236,62737.0
2024-09-16 13:30:00,58.3,58.33,58.23,58.31,76580.0,56.9236,56.9529,56.8552,56.9334,76580.0
2024-09-16 13:40:00,58.32,58.36,58.31,58.34,147128.0,56.9431,56.9822,56.9334,56.9626,147128.0
2024-09-16 13:50:00,58.34,58.41,58.33,58.37,80334.0,56.9626,57.031,56.9529,56.9919,80334.0
2024-09-16 14:00:00,58.38,58.39,58.29,58.39,64028.0,57.0017,57.0115,56.9138,57.0115,64028.0
2024-09-16 14:10:00,58.39,58.41,58.36,58.37,47959.0,57.0115,57.031,56.9822,56.9919,47959.0
2024-09-16 14:20:00,58.37,58.38,58.35,58.38,60433.0,56.9919,57.0017,56.9724,57.0017,60433.0
2024-09-16 14:30:00,58.38,58.42,58.37,58.41,106877.0,57.0017,57.0408,56.9919,57.031,106877.0
2024-09-16 14:40:00,58.41,58.45,58.37,58.41,127828.0,57.031,57.0701,56.9919,57.031,127828.0
2024-09-16 14:50:00,58.41,58.55,58.38,58.55,123345.0,57.031,57.1677,57.0017,57.1677,123345.0
2024-09-16 15:00:00,58.55,58.56,58.5,58.52,112890.0,57.1677,57.1775,57.1189,57.1384,112890.0
2024-09-16 15:10:00,58.52,58.57,58.5,58.5,93192.0,57.1384,57.1872,57.1189,57.1189,93192.0
2024-09-16 15:20:00,58.5,58.5,58.42,58.45,128984.0,57.1189,57.1189,57.0408,57.0701,128984.0
2024-09-16 15:30:00,58.46,58.49,58.35,58.36,160938.0,57.0798,57.1091,56.9724,56.9822,160938.0
2024-09-16 15:40:00,58.35,58.37,58.28,58.34,130370.0,56.9724,56.9919,56.9041,56.9626,130370.0
2024-09-16 15:50:00,58.34,58.48,58.28,58.4,748715.0,56.9626,57.0993,56.9041,57.0212,748715.0
2024-09-17 09:30:00,58.86,58.99,58.76,58.91,274948.0,57.4704,57.5973,57.3727,57.5192,274948.0
2024-09-17 09:40:00,58.91,59.05,58.79,59.01,174450.0,57.5192,57.6559,57.402,57.6168,174450.0
2024-09-17 09:50:00,59.01,59.03,58.82,58.87,282971.0,57.6168,57.6364,57.4313,57.4801,282971.0
2024-09-17 10:00:00,58.87,59.11,58.82,59.09,181070.0,57.4801,57.7145,57.4313,57.6949,181070.0
2024-09-17 10:10:00,59.1,59.25,59.04,59.24,187233.0,57.7047,57.8512,57.6461,57.8414,187233.0
2024-09-17 10:20:00,59.25,59.37,59.17,59.18,381738.0,57.8512,57.9683,57.7731,57.7828,381738.0
2024-09-17 10:30:00,59.18,59.28,59.1,59.2,355104.0,57.7828,57.8805,57.7047,57.8023,355104.0
2024-09-17 10:40:00,59.19,59.22,59.12,59.19,157025.0,57.7926,57.8219,57.7242,57.7926,157025.0
2024-09-17 10:50:00,59.19,59.19,58.97,59.01,157904.0,57.7926,57.7926,57.5778,57.6168,157904.0
2024-09-17 11:00:00,59.01,59.29,59.0,59.27,414945.0,57.6168,57.8902,57.6071,57.8707,414945.0
2024-09-17 11:10:00,59.27,59.33,59.11,59.27,315961.0,57.8707,57.9293,57.7145,57.8707,315961.0
2024-09-17 11:20:00,59.27,59.37,59.23,59.3,111986.0,57.8707,57.9683,57.8316,57.9,111986.0
2024-09-17 11:30:00,59.3,59.41,59.3,59.39,162214.0,57.9,58.0074,57.9,57.9879,162214.0
2024-09-17 11:40:00,59.39,59.41,59.26,59.27,115403.0,57.9879,58.0074,57.8609,57.8707,115403.0
2024-09-17 11:50:00,59.27,59.34,59.19,59.2,106850.0,57.8707,57.939,57.7926,57.8023,106850.0
2024-09-17 12:00:00,59.18,59.21,59.11,59.17,90244.0,57.7828,57.8121,57.7145,57.7731,90244.0
2024-09-17 12:10:00,59.17,59.2,59.13,59.18,80893.0,57.7731,57.8023,57.734,57.7828,80893.0
2024-09-17 12:20:00,59.18,59.3,59.16,59.3,178439.0,57.7828,57.9,57.7633,57.9,178439.0
2024-09-17 12:30:00,59.29,59.31,59.21,59.23,100587.0,57.8902,57.9097,57.8121,57.8316,100587.0
2024-09-17 12:40:00,59.23,59.24,58.92,58.95,131350.0,57.8316,57.8414,57.529,57.5582,131350.0
2024-09-17 12:50:00,58.94,59.07,58.88,58.96,141314.0,57.5485,57.6754,57.4899,57.568,141314.0
2024-09-17 13:00:00,58.96,59.05,58.96,58.99,72871.0,57.568,57.6559,57.568,57.5973,72871.0
2024-09-17 13:10:00,59.0,59.02,58.9,58.98,117717.0,57.6071,57.6266,57.5094,57.5875,117717.0
2024-09-17 13:20:00,58.98,59.07,58.95,58.98,125957.0,57.5875,57.6754,57.5582,57.5875,125957.0
2024-09-17 13:30:00,58.98,59.05,58.92,58.95,79754.0,57.5875,57.6559,57.529,57.5582,79754.0
2024-09-17 13:40:00,58.95,58.95,58.75,58.94,111584.0,57.5582,57.5582,57.363,57.5485,111584.0
2024-09-17 13:50:00,58.93,59.04,58.93,59.0,70405.0,57.5387,57.6461,57.5387,57.6071,70405.0
2024-09-17 14:00:00,59.0,59.08,58.97,59.07,73379.0,57.6071,57.6852,57.5778,57.6754,73379.0
2024-09-17 14:10:00,59.07,59.08,58.96,58.98,67371.0,57.6754,57.6852,57.568,57.5875,67371.0
2024-09-17 14:20:00,58.98,59.07,58.98,59.03,77125.0,57.5875,57.6754,57.5875,57.6364,77125.0
2024-09-17 14:30:00,59.02,59.08,58.98,59.07,41937.0,57.6266,57.6852,57.5875,57.6754,41937.0
2024-09-17 14:40:00,59.06,59.08,58.92,58.98,75093.0,57.6657,57.6852,57.529,57.5875,75093.0
2024-09-17 14:50:00,58.99,59.08,58.95,59.05,82426.0,57.5973,57.6852,57.5582,57.6559,82426.0
2024-09-17 15:00:00,59.04,59.08,58.95,59.03,124365.0,57.6461,57.6852,57.5582,57.6364,124365.0
2024-09-17 15:10:00,59.03,59.08,58.99,59.06,79103.0,57.6364,57.6852,57.5973,57.6657,79103.0
2024-09-17 15:20:00,59.06,59.12,58.95,59.07,141179.0,57.6657,57.7242,57.5582,57.6754,141179.0
2024-09-17 15:30:00,59.07,59.12,59.0,59.09,126612.0,57.6754,57.7242,57.6071,57.6949,126612.0
2024-09-17 15:40:00,59.1,59.2,59.08,59.2,207158.0,57.7047,57.8023,57.6852,57.8023,207158.0
2024-09-17 15:50:00,59.19,59.29,59.12,59.29,927301.0,57.7926,57.8902,57.7242,57.8902,927301.0
2024-09-18 09:30:00,59.75,59.75,59.29,59.53,396816.0,58.3394,58.3394,57.8902,58.1246,396816.0
2024-09-18 09:40:00,59.53,59.81,59.51,59.71,266888.0,58.1246,58.3979,58.105,58.3003,266888.0
2024-09-18 09:50:00,59.71,59.71,59.47,59.55,237913.0,58.3003,58.3003,58.066,58.1441,237913.0
2024-09-18 10:00:00,59.55,59.56,59.43,59.48,218325.0,58.1441,58.1538,58.0269,58.0757,218325.0
2024-09-18 10:10:00,59.48,59.56,59.36,59.51,160221.0,58.0757,58.1538,57.9586,58.105,160221.0
2024-09-18 10:20:00,59.51,59.54,59.41,59.49,122326.0,58.105,58.1343,58.0074,58.0855,122326.0
2024-09-18 10:30:00,59.48,59.5,59.34,59.42,169743.0,58.0757,58.0953,57.939,58.0172,169743.0
2024-09-18 10:40:00,59.42,59.51,59.42,59.48,99713.0,58.0172,58.105,58.0172,58.0757,99713.0
2024-09-18 10:50:00,59.48,59.54,59.44,59.51,124035.0,58.0757,58.1343,58.0367,58.105,124035.0
2024-09-18 11:00:00,59.52,59.57,59.48,59.51,72135.0,58.1148,58.1636,58.0757,58.105,72135.0
2024-09-18 11:10:00,59.52,59.79,59.48,59.75,115896.0,58.1148,58.3784,58.0757,58.3394,115896.0
2024-09-18 11:20:00,59.75,59.8,59.68,59.71,157786.0,58.3394,58.3882,58.271,58.3003,157786.0
2024-09-18 11:30:00,59.71,59.79,59.7,59.77,68837.0,58.3003,58.3784,58.2905,58.3589,68837.0
2024-09-18 11:40:00,59.76,59.76,59.57,59.6,125242.0,58.3491,58.3491,58.1636,58.1929,125242.0
2024-09-18 11:50:00,59.6,59.63,59.51,59.51,78350.0,58.1929,58.2222,58.105,58.105,78350.0
2024-09-18 12:00:00,59.51,59.57,59.47,59.57,119650.0,58.105,58.1636,58.066,58.1636,119650.0
2024-09-18 12:10:00,59.57,59.64,59.54,59.62,84488.0,58.1636,58.232,58.1343,58.2124,84488.0
2024-09-18 12:20:00,59.62,59.63,59.52,59.61,60636.0,58.2124,58.2222,58.1148,58.2027,60636.0
2024-09-18 12:30:00,59.61,59.63,59.55,59.62,98500.0,58.2027,58.2222,58.1441,58.2124,98500.0
2024-09-18 12:40:00,59.62,59.62,59.58,59.59,68387.0,58.2124,58.2124,58.1734,58.1831,68387.0
2024-09-18 12:50:00,59.59,59.67,59.56,59.63,82043.0,58.1831,58.2612,58.1538,58.2222,82043.0
2024-09-18 13:00:00,59.64,59.75,59.63,59.73,87376.0,58.232,58.3394,58.2222,58.3198,87376.0
2024-09-18 13:10:00,59.74,59.8,59.72,59.75,85010.0,58.3296,58.3882,58.3101,58.3394,85010.0
2024-09-18 13:20:00,59.75,59.8,59.68,59.8,71079.0,58.3394,58.3882,58.271,58.3882,71079.0
2024-09-18 13:30:00,59.8,59.91,59.78,59.84,99198.0,58.3882,58.4956,58.3687,58.4272,99198.0
2024-09-18 13:40:00,59.84,59.92,59.83,59.86,185097.0,58.4272,58.5053,58.4175,58.4468,185097.0
2024-09-18 13:50:00,59.85,59.88,59.72,59.88,103265.0,58.437,58.4663,58.3101,58.4663,103265.0
2024-09-18 14:00:00,59.87,60.75,59.7,60.21,767895.0,58.4565,59.3158,58.2905,58.7885,767895.0
2024-09-18 14:10:00,60.21,60.39,59.82,60.33,355613.0,58.7885,58.9643,58.4077,58.9057,355613.0
2024-09-18 14:20:00,60.32,60.41,60.15,60.41,184679.0,58.8959,58.9838,58.7299,58.9838,184679.0
2024-09-18 14:30:00,60.41,60.89,60.29,60.83,366288.0,58.9838,59.4524,58.8666,59.3939,366288.0
2024-09-18 14:40:00,60.84,60.84,60.18,60.44,192661.0,59.4036,59.4036,58.7592,59.0131,192661.0
2024-09-18 14:50:00,60.43,60.65,60.19,60.22,228784.0,59.0033,59.2181,58.769,58.7983,228784.0
2024-09-18 15:00:00,60.19,60.2,59.96,60.02,274669.0,58.769,58.7787,58.5444,58.603,274669.0
2024-09-18 15:10:00,60.02,60.5,60.01,60.47,190610.0,58.603,59.0717,58.5932,59.0424,190610.0
2024-09-18 15:20:00,60.46,60.61,60.13,60.39,311594.0,59.0326,59.1791,58.7104,58.9643,311594.0
2024-09-18 15:30:00,60.4,60.52,59.96,60.07,507904.0,58.974,59.0912,58.5444,58.6518,507904.0
2024-09-18 15:40:00,60.05,60.09,59.74,59.85,518773.0,58.6323,58.6713,58.3296,58.437,518773.0
2024-09-18 15:50:00,59.83,60.01,59.8,59.89,941972.0,58.4175,58.5932,58.3882,58.4761,941972.0
2024-09-19 09:30:00,60.92,61.5,60.88,60.94,891031.0,59.4817,60.048,59.4427,59.5013,891031.0
2024-09-19 09:40:00,60.93,60.97,60.6,60.78,428389.0,59.4915,59.5306,59.1693,59.345,428389.0
2024-09-19 09:50:00,60.78,61.38,60.68,61.36,553292.0,59.345,59.9309,59.2474,59.9114,553292.0
2024-09-19 10:00:00,61.37,61.47,61.15,61.42,445802.0,59.9211,60.0188,59.7063,59.9699,445802.0
2024-09-19 10:10:00,61.41,61.64,61.4,61.52,396008.0,59.9602,60.1847,59.9504,60.0676,396008.0
2024-09-19 10:20:00,61.53,61.68,61.45,61.67,256672.0,60.0773,60.2238,59.9992,60.214,256672.0
2024-09-19 10:30:00,61.67,61.87,61.65,61.86,845313.0,60.214,60.4093,60.1945,60.3995,845313.0
2024-09-19 10:40:00,61.86,61.95,61.75,61.83,416118.0,60.3995,60.4874,60.2921,60.3703,416118.0
2024-09-19 10:50:00,61.84,61.95,61.69,61.8,574496.0,60.38,60.4874,60.2336,60.341,574496.0
2024-09-19 11:00:00,61.79,61.87,61.65,61.69,316126.0,60.3312,60.4093,60.1945,60.2336,316126.0
2024-09-19 11:10:00,61.69,61.83,61.68,61.79,298184.0,60.2336,60.3703,60.2238,60.3312,298184.0
2024-09-19 11:20:00,61.78,61.94,61.72,61.73,249487.0,60.3214,60.4777,60.2629,60.2726,249487.0
2024-09-19 11:30:00,61.74,61.83,61.7,61.72,156744.0,60.2824,60.3703,60.2433,60.2629,156744.0
2024-09-19 11:40:00,61.72,61.8,61.64,61.8,285484.0,60.2629,60.341,60.1847,60.341,285484.0
2024-09-19 11:50:00,61.8,61.86,61.68,61.72,119606.0,60.341,60.3995,60.2238,60.2629,119606.0
2024-09-19 12:00:00,61.72,61.82,61.69,61.82,150348.0,60.2629,60.3605,60.2336,60.3605,150348.0
2024-09-19 12:10:00,61.82,61.83,61.65,61.75,143351.0,60.3605,60.3703,60.1945,60.2921,143351.0
2024-09-19 12:20:00,61.74,61.78,61.61,61.67,287307.0,60.2824,60.3214,60.1554,60.214,287307.0
2024-09-19 12:30:00,61.67,61.96,61.66,61.88,324114.0,60.214,60.4972,60.2043,60.4191,324114.0
2024-09-19 12:40:00,61.88,62.08,61.83,62.08,268959.0,60.4191,60.6144,60.3703,60.6144,268959.0
2024-09-19 12:50:00,62.08,62.29,62.04,62.28,368800.0,60.6144,60.8194,60.5753,60.8096,368800.0
2024-09-19 13:00:00,62.28,62.49,62.26,62.28,351220.0,60.8096,61.0147,60.7901,60.8096,351220.0
2024-09-19 13:10:00,62.28,62.49,62.26,62.42,175036.0,60.8096,61.0147,60.7901,60.9463,175036.0
2024-09-19 13:20:00,62.41,62.47,62.29,62.37,240237.0,60.9366,60.9951,60.8194,60.8975,240237.0
2024-09-19 13:30:00,62.37,62.6,62.37,62.6,170676.0,60.8975,61.1221,60.8975,61.1221,170676.0
2024-09-19 13:40:00,62.6,62.82,62.53,62.8,245126.0,61.1221,61.3369,61.0537,61.3174,245126.0
2024-09-19 13:50:00,62.8,62.93,62.74,62.75,308318.0,61.3174,61.4443,61.2588,61.2685,308318.0
2024-09-19 14:00:00,62.74,62.79,62.62,62.78,224768.0,61.2588,61.3076,61.1416,61.2978,224768.0
2024-09-19 14:10:00,62.78,62.87,62.73,62.76,312036.0,61.2978,61.3857,61.249,61.2783,312036.0
2024-09-19 14:20:00,62.77,62.8,62.65,62.73,229378.0,61.2881,61.3174,61.1709,61.249,229378.0
2024-09-19 14:30:00,62.73,62.99,62.68,62.94,373308.0,61.249,61.5029,61.2002,61.454,373308.0
2024-09-19 14:40:00,62.96,63.17,62.81,62.87,374350.0,61.4736,61.6786,61.3271,61.3857,374350.0
2024-09-19 14:50:00,62.87,62.93,62.79,62.91,283048.0,61.3857,61.4443,61.3076,61.4248,283048.0
2024-09-19 15:00:00,62.91,62.96,62.79,62.86,410130.0,61.4248,61.4736,61.3076,61.3759,410130.0
2024-09-19 15:10:00,62.86,62.9,62.81,62.82,227747.0,61.3759,61.415,61.3271,61.3369,227747.0
2024-09-19 15:20:00,62.83,62.87,62.64,62.65,348420.0,61.3466,61.3857,61.1611,61.1709,348420.0
2024-09-19 15:30:00,62.64,62.82,62.61,62.8,355707.0,61.1611,61.3369,61.1318,61.3174,355707.0
2024-09-19 15:40:00,62.8,62.94,62.71,62.91,594011.0,61.3174,61.454,61.2295,61.4248,594011.0
2024-09-19 15:50:00,62.91,63.16,62.86,63.06,1848826.0,61.4248,61.6689,61.3759,61.5712,1848826.0
2024-09-20 09:30:00,62.52,62.65,62.1,62.18,1769185.0,61.044,61.1709,60.6339,60.712,1769185.0
2024-09-20 09:40:00,62.18,62.21,61.95,62.04,303786.0,60.712,60.7413,60.4874,60.5753,303786.0
2024-09-20 09:50:00,62.04,62.06,61.88,61.99,266722.0,60.5753,60.5948,60.4191,60.5265,266722.0
2024-09-20 10:00:00,62.0,62.05,61.87,61.89,204487.0,60.5362,60.5851,60.4093,60.4288,204487.0
2024-09-20 10:10:00,61.91,62.02,61.67,62.0,382502.0,60.4484,60.5558,60.214,60.5362,382502.0
2024-09-20 10:20:00,61.99,62.07,61.86,61.98,155817.0,60.5265,60.6046,60.3995,60.5167,155817.0
2024-09-20 10:30:00,61.98,62.16,61.94,62.04,132900.0,60.5167,60.6925,60.4777,60.5753,132900.0
2024-09-20 10:40:00,62.04,62.27,62.03,62.23,150922.0,60.5753,60.7999,60.5655,60.7608,150922.0
2024-09-20 10:50:00,62.23,62.29,62.1,62.13,146699.0,60.7608,60.8194,60.6339,60.6632,146699.0
2024-09-20 11:00:00,62.13,62.18,62.01,62.16,165166.0,60.6632,60.712,60.546,60.6925,165166.0
2024-09-20 11:10:00,62.16,62.17,61.88,61.92,205984.0,60.6925,60.7022,60.4191,60.4581,205984.0
2024-09-20 11:20:00,61.93,61.97,61.82,61.88,131169.0,60.4679,60.5069,60.3605,60.4191,131169.0
2024-09-20 11:30:00,61.88,61.92,61.78,61.83,155199.0,60.4191,60.4581,60.3214,60.3703,155199.0
2024-09-20 11:40:00,61.84,61.96,61.83,61.87,123441.0,60.38,60.4972,60.3703,60.4093,123441.0
2024-09-20 11:50:00,61.9,62.04,61.8,61.97,209281.0,60.4386,60.5753,60.341,60.5069,209281.0
2024-09-20 12:00:00,61.96,62.0,61.82,61.83,114753.0,60.4972,60.5362,60.3605,60.3703,114753.0
2024-09-20 12:10:00,61.83,61.85,61.77,61.79,110048.0,60.3703,60.3898,60.3117,60.3312,110048.0
2024-09-20 12:20:00,61.79,61.92,61.78,61.89,87143.0,60.3312,60.4581,60.3214,60.4288,87143.0
2024-09-20 12:30:00,61.88,61.99,61.83,61.93,54593.0,60.4191,60.5265,60.3703,60.4679,54593.0
2024-09-20 12:40:00,61.94,62.0,61.89,61.96,156008.0,60.4777,60.5362,60.4288,60.4972,156008.0
2024-09-20 12:50:00,61.96,62.04,61.94,61.95,80825.0,60.4972,60.5753,60.4777,60.4874,80825.0
2024-09-20 13:00:00,61.96,62.0,61.91,61.92,67867.0,60.4972,60.5362,60.4484,60.4581,67867.0
2024-09-20 13:10:00,61.91,61.99,61.9,61.99,49919.0,60.4484,60.5265,60.4386,60.5265,49919.0
2024-09-20 13:20:00,61.98,61.99,61.89,61.97,47230.0,60.5167,60.5265,60.4288,60.5069,47230.0
2024-09-20 13:30:00,61.97,62.02,61.95,62.0,77582.0,60.5069,60.5558,60.4874,60.5362,77582.0
2024-09-20 13:40:00,62.0,62.11,61.99,62.11,87669.0,60.5362,60.6436,60.5265,60.6436,87669.0
2024-09-20 13:50:00,62.11,62.16,62.1,62.13,193055.0,60.6436,60.6925,60.6339,60.6632,193055.0
2024-09-20 14:00:00,62.13,62.16,62.04,62.06,81690.0,60.6632,60.6925,60.5753,60.5948,81690.0
2024-09-20 14:10:00,62.06,62.1,62.01,62.05,56431.0,60.5948,60.6339,60.546,60.5851,56431.0
2024-09-20 14:20:00,62.05,62.05,61.9,61.91,67024.0,60.5851,60.5851,60.4386,60.4484,67024.0
2024-09-20 14:30:00,61.9,61.94,61.84,61.86,94383.0,60.4386,60.4777,60.38,60.3995,94383.0
2024-09-20 14:40:00,61.86,61.9,61.83,61.85,73412.0,60.3995,60.4386,60.3703,60.3898,73412.0
2024-09-20 14:50:00,61.85,61.97,61.83,61.93,82689.0,60.3898,60.5069,60.3703,60.4679,82689.0
2024-09-20 15:00:00,61.92,61.99,61.91,61.95,121813.0,60.4581,60.5265,60.4484,60.4874,121813.0
2024-09-20 15:10:00,61.95,62.01,61.89,61.99,111942.0,60.4874,60.546,60.4288,60.5265,111942.0
2024-09-20 15:20:00,62.0,62.11,61.97,62.08,153322.0,60.5362,60.6436,60.5069,60.6144,153322.0
2024-09-20 15:30:00,62.07,62.27,62.04,62.24,230392.0,60.6046,60.7999,60.5753,60.7706,230392.0
2024-09-20 15:40:00,62.23,62.26,62.12,62.24,398217.0,60.7608,60.7901,60.6534,60.7706,398217.0
2024-09-20 15:50:00,62.23,62.3,62.1,62.12,1186182.0,60.7608,60.8292,60.6339,60.6534,1186182.0
2024-09-23 09:30:00,62.22,62.79,62.17,62.69,472957.0,60.751,61.3076,60.7022,61.21,472957.0
2024-09-23 09:40:00,62.69,62.75,62.23,62.28,277815.0,61.21,61.2685,60.7608,60.8096,277815.0
2024-09-23 09:50:00,62.27,62.54,62.25,62.43,216851.0,60.7999,61.0635,60.7803,60.9561,216851.0
2024-09-23 10:00:00,62.42,62.61,62.36,62.6,196629.0,60.9463,61.1318,60.8877,61.1221,196629.0
2024-09-23 10:10:00,62.6,62.82,62.56,62.81,266734.0,61.1221,61.3369,61.083,61.3271,266734.0
2024-09-23 10:20:00,62.82,62.87,62.77,62.82,192907.0,61.3369,61.3857,61.2881,61.3369,192907.0
2024-09-23 10:30:00,62.82,62.82,62.55,62.58,189588.0,61.3369,61.3369,61.0733,61.1025,189588.0
2024-09-23 10:40:00,62.58,62.8,62.57,62.78,198245.0,61.1025,61.3174,61.0928,61.2978,198245.0
2024-09-23 10:50:00,62.78,62.8,62.56,62.66,136260.0,61.2978,61.3174,61.083,61.1807,136260.0
2024-09-23 11:00:00,62.67,62.67,62.39,62.44,138589.0,61.1904,61.1904,60.917,60.9659,138589.0
2024-09-23 11:10:00,62.44,62.44,62.31,62.38,123376.0,60.9659,60.9659,60.8389,60.9073,123376.0
2024-09-23 11:20:00,62.39,62.45,62.32,62.36,147640.0,60.917,60.9756,60.8487,60.8877,147640.0
2024-09-23 11:30:00,62.36,62.47,62.32,62.46,182684.0,60.8877,60.9951,60.8487,60.9854,182684.0
2024-09-23 11:40:00,62.46,62.5,62.34,62.42,93013.0,60.9854,61.0244,60.8682,60.9463,93013.0
2024-09-23 11:50:00,62.42,62.56,62.41,62.5,161792.0,60.9463,61.083,60.9366,61.0244,161792.0
2024-09-23 12:00:00,62.5,62.53,62.42,62.5,119875.0,61.0244,61.0537,60.9463,61.0244,119875.0
2024-09-23 12:10:00,62.5,62.5,62.32,62.39,114074.0,61.0244,61.0244,60.8487,60.917,114074.0
2024-09-23 12:20:00,62.38,62.41,62.33,62.38,94637.0,60.9073,60.9366,60.8584,60.9073,94637.0
2024-09-23 12:30:00,62.38,62.43,62.28,62.37,104509.0,60.9073,60.9561,60.8096,60.8975,104509.0
2024-09-23 12:40:00,62.37,62.4,62.31,62.39,151472.0,60.8975,60.9268,60.8389,60.917,151472.0
2024-09-23 12:50:00,62.38,62.61,62.36,62.55,251269.0,60.9073,61.1318,60.8877,61.0733,251269.0
2024-09-23 13:00:00,62.55,62.58,62.48,62.58,131191.0,61.0733,61.1025,61.0049,61.1025,131191.0
2024-09-23 13:10:00,62.59,62.67,62.56,62.66,95092.0,61.1123,61.1904,61.083,61.1807,95092.0
2024-09-23 13:20:00,62.67,62.77,62.63,62.77,183626.0,61.1904,61.2881,61.1514,61.2881,183626.0
2024-09-23 13:30:00,62.76,62.86,62.73,62.76,129538.0,61.2783,61.3759,61.249,61.2783,129538.0
2024-09-23 13:40:00,62.77,62.8,62.69,62.76,48293.0,61.2881,61.3174,61.21,61.2783,48293.0
2024-09-23 13:50:00,62.75,62.81,62.74,62.78,52051.0,61.2685,61.3271,61.2588,61.2978,52051.0
2024-09-23 14:00:00,62.78,62.79,62.69,62.78,70694.0,61.2978,61.3076,61.21,61.2978,70694.0
2024-09-23 14:10:00,62.78,62.8,62.7,62.73,109296.0,61.2978,61.3174,61.2197,61.249,109296.0
2024-09-23 14:20:00,62.73,62.79,62.71,62.76,92282.0,61.249,61.3076,61.2295,61.2783,92282.0
2024-09-23 14:30:00,62.76,62.8,62.68,62.69,83790.0,61.2783,61.3174,61.2002,61.21,83790.0
2024-09-23 14:40:00,62.69,62.75,62.66,62.68,95563.0,61.21,61.2685,61.1807,61.2002,95563.0
2024-09-23 14:50:00,62.69,62.71,62.58,62.58,81307.0,61.21,61.2295,61.1025,61.1025,81307.0
2024-09-23 15:00:00,62.58,62.61,62.55,62.61,159906.0,61.1025,61.1318,61.0733,61.1318,159906.0
2024-09-23 15:10:00,62.61,62.74,62.57,62.72,144904.0,61.1318,61.2588,61.0928,61.2392,144904.0
2024-09-23 15:20:00,62.73,62.76,62.69,62.73,106710.0,61.249,61.2783,61.21,61.249,106710.0
2024-09-23 15:30:00,62.73,62.75,62.63,62.64,205046.0,61.249,61.2685,61.1514,61.1611,205046.0
2024-09-23 15:40:00,62.65,62.68,62.6,62.67,144535.0,61.1709,61.2002,61.1221,61.1904,144535.0
2024-09-23 15:50:00,62.65,62.67,62.48,62.58,728660.0,61.1709,61.1904,61.0049,61.1025,728660.0
2024-09-24 09:30:00,62.68,62.88,62.53,62.63,277253.0,61.2002,61.3955,61.0537,61.1514,277253.0
2024-09-24 09:40:00,62.65,62.9,62.63,62.89,155003.0,61.1709,61.415,61.1514,61.4052,155003.0
2024-09-24 09:50:00,62.88,62.88,62.64,62.67,127211.0,61.3955,61.3955,61.1611,61.1904,127211.0
2024-09-24 10:00:00,62.67,62.72,62.54,62.72,153002.0,61.1904,61.2392,61.0635,61.2392,153002.0
2024-09-24 10:10:00,62.72,62.74,62.34,62.36,192007.0,61.2392,61.2588,60.8682,60.8877,192007.0
2024-09-24 10:20:00,62.36,62.4,62.19,62.2,198551.0,60.8877,60.9268,60.7218,60.7315,198551.0
2024-09-24 10:30:00,62.22,62.24,61.77,61.78,235602.0,60.751,60.7706,60.3117,60.3214,235602.0
2024-09-24 10:40:00,61.78,61.93,61.75,61.76,281992.0,60.3214,60.4679,60.2921,60.3019,281992.0
2024-09-24 10:50:00,61.76,61.81,61.65,61.68,360391.0,60.3019,60.3507,60.1945,60.2238,360391.0
2024-09-24 11:00:00,61.68,61.79,61.62,61.76,286526.0,60.2238,60.3312,60.1652,60.3019,286526.0
2024-09-24 11:10:00,61.75,61.86,61.65,61.71,300663.0,60.2921,60.3995,60.1945,60.2531,300663.0
2024-09-24 11:20:00,61.71,61.79,61.62,61.63,185698.0,60.2531,60.3312,60.1652,60.175,185698.0
2024-09-24 11:30:00,61.63,61.72,61.55,61.63,188743.0,60.175,60.2629,60.0969,60.175,188743.0
2024-09-24 11:40:00,61.63,61.64,61.47,61.48,279229.0,60.175,60.1847,60.0188,60.0285,279229.0
2024-09-24 11:50:00,61.5,61.5,61.16,61.24,316205.0,60.048,60.048,59.7161,59.7942,316205.0
2024-09-24 12:00:00,61.25,61.37,61.21,61.3,245333.0,59.8039,59.9211,59.7649,59.8528,245333.0
2024-09-24 12:10:00,61.3,61.35,61.24,61.26,115796.0,59.8528,59.9016,59.7942,59.8137,115796.0
2024-09-24 12:20:00,61.26,61.27,61.14,61.18,135037.0,59.8137,59.8235,59.6965,59.7356,135037.0
2024-09-24 12:30:00,61.17,61.23,61.12,61.19,112322.0,59.7258,59.7844,59.677,59.7454,112322.0
2024-09-24 12:40:00,61.19,61.36,61.18,61.33,124485.0,59.7454,59.9114,59.7356,59.8821,124485.0
2024-09-24 12:50:00,61.32,61.36,61.28,61.35,87023.0,59.8723,59.9114,59.8332,59.9016,87023.0
2024-09-24 13:00:00,61.35,61.45,61.3,61.39,122036.0,59.9016,59.9992,59.8528,59.9406,122036.0
2024-09-24 13:10:00,61.4,61.45,61.36,61.41,82922.0,59.9504,59.9992,59.9114,59.9602,82922.0
2024-09-24 13:20:00,61.41,61.44,61.35,61.37,71935.0,59.9602,59.9895,59.9016,59.9211,71935.0
2024-09-24 13:30:00,61.37,61.46,61.36,61.41,120782.0,59.9211,60.009,59.9114,59.9602,120782.0
2024-09-24 13:40:00,61.41,61.42,61.34,61.38,89471.0,59.9602,59.9699,59.8918,59.9309,89471.0
2024-09-24 13:50:00,61.38,61.41,61.35,61.41,74901.0,59.9309,59.9602,59.9016,59.9602,74901.0
2024-09-24 14:00:00,61.41,61.47,61.4,61.41,94714.0,59.9602,60.0188,59.9504,59.9602,94714.0
2024-09-24 14:10:00,61.41,61.45,61.33,61.36,105290.0,59.9602,59.9992,59.8821,59.9114,105290.0
2024-09-24 14:20:00,61.36,61.42,61.3,61.42,121783.0,59.9114,59.9699,59.8528,59.9699,121783.0
2024-09-24 14:30:00,61.42,61.44,61.31,61.43,120338.0,59.9699,59.9895,59.8625,59.9797,120338.0
2024-09-24 14:40:00,61.44,61.46,61.39,61.41,64679.0,59.9895,60.009,59.9406,59.9602,64679.0
2024-09-24 14:50:00,61.41,61.46,61.38,61.43,103667.0,59.9602,60.009,59.9309,59.9797,103667.0
2024-09-24 15:00:00,61.43,61.5,61.42,61.45,82896.0,59.9797,60.048,59.9699,59.9992,82896.0
2024-09-24 15:10:00,61.44,61.49,61.35,61.36,117869.0,59.9895,60.0383,59.9016,59.9114,117869.0
2024-09-24 15:20:00,61.37,61.39,61.32,61.35,130146.0,59.9211,59.9406,59.8723,59.9016,130146.0
2024-09-24 15:30:00,61.35,61.4,61.25,61.26,195004.0,59.9016,59.9504,59.8039,59.8137,195004.0
2024-09-24 15:40:00,61.26,61.31,61.2,61.29,285164.0,59.8137,59.8625,59.7551,59.843,285164.0
2024-09-24 15:50:00,61.3,61.39,61.21,61.38,872317.0,59.8528,59.9406,59.7649,59.9309,872317.0
2024-09-25 09:30:00,61.12,61.29,60.72,60.77,353563.0,59.677,59.843,59.2865,59.3353,353563.0
2024-09-25 09:40:00,60.78,61.0,60.77,60.83,295111.0,59.345,59.5598,59.3353,59.3939,295111.0
2024-09-25 09:50:00,60.84,60.86,60.56,60.62,219440.0,59.4036,59.4232,59.1302,59.1888,219440.0
2024-09-25 10:00:00,60.61,60.72,60.61,60.69,176551.0,59.1791,59.2865,59.1791,59.2572,176551.0
2024-09-25 10:10:00,60.69,60.79,60.47,60.51,265037.0,59.2572,59.3548,59.0424,59.0814,265037.0
2024-09-25 10:20:00,60.52,60.59,60.45,60.54,176800.0,59.0912,59.1595,59.0228,59.1107,176800.0
2024-09-25 10:30:00,60.54,60.73,60.52,60.68,127267.0,59.1107,59.2962,59.0912,59.2474,127267.0
2024-09-25 10:40:00,60.7,60.75,60.59,60.65,106985.0,59.2669,59.3158,59.1595,59.2181,106985.0
2024-09-25 10:50:00,60.64,60.75,60.62,60.66,115063.0,59.2083,59.3158,59.1888,59.2279,115063.0
2024-09-25 11:00:00,60.67,60.72,60.57,60.61,191864.0,59.2376,59.2865,59.14,59.1791,191864.0
2024-09-25 11:10:00,60.6,60.6,60.48,60.51,145536.0,59.1693,59.1693,59.0521,59.0814,145536.0
2024-09-25 11:20:00,60.51,60.51,60.41,60.42,179296.0,59.0814,59.0814,58.9838,58.9935,179296.0
2024-09-25 11:30:00,60.43,60.51,60.39,60.43,114881.0,59.0033,59.0814,58.9643,59.0033,114881.0
2024-09-25 11:40:00,60.44,60.45,60.36,60.4,97351.0,59.0131,59.0228,58.935,58.974,97351.0
2024-09-25 11:50:00,60.39,60.58,60.38,60.55,99730.0,58.9643,59.1498,58.9545,59.1205,99730.0
2024-09-25 12:00:00,60.55,60.65,60.55,60.58,86081.0,59.1205,59.2181,59.1205,59.1498,86081.0
2024-09-25 12:10:00,60.57,60.64,60.54,60.61,128728.0,59.14,59.2083,59.1107,59.1791,128728.0
2024-09-25 12:20:00,60.61,60.62,60.48,60.52,50002.0,59.1791,59.1888,59.0521,59.0912,50002.0
2024-09-25 12:30:00,60.51,60.51,60.41,60.42,71599.0,59.0814,59.0814,58.9838,58.9935,71599.0
2024-09-25 12:40:00,60.43,60.45,60.33,60.33,144191.0,59.0033,59.0228,58.9057,58.9057,144191.0
2024-09-25 12:50:00,60.34,60.43,60.34,60.4,94896.0,58.9154,59.0033,58.9154,58.974,94896.0
2024-09-25 13:00:00,60.41,60.47,60.33,60.39,124994.0,58.9838,59.0424,58.9057,58.9643,124994.0
2024-09-25 13:10:00,60.39,60.47,60.37,60.44,85834.0,58.9643,59.0424,58.9447,59.0131,85834.0
2024-09-25 13:20:00,60.44,60.44,60.33,60.34,79232.0,59.0131,59.0131,58.9057,58.9154,79232.0
2024-09-25 13:30:00,60.34,60.37,60.21,60.26,125788.0,58.9154,58.9447,58.7885,58.8373,125788.0
2024-09-25 13:40:00,60.26,60.26,60.11,60.19,282916.0,58.8373,58.8373,58.6909,58.769,282916.0
2024-09-25 13:50:00,60.2,60.4,60.19,60.37,113066.0,58.7787,58.974,58.769,58.9447,113066.0
2024-09-25 14:00:00,60.38,60.4,60.22,60.26,128033.0,58.9545,58.974,58.7983,58.8373,128033.0
2024-09-25 14:10:00,60.26,60.36,60.22,60.25,112836.0,58.8373,58.935,58.7983,58.8276,112836.0
2024-09-25 14:20:00,60.25,60.49,60.23,60.48,105746.0,58.8276,59.0619,58.808,59.0521,105746.0
2024-09-25 14:30:00,60.48,60.59,60.46,60.55,129879.0,59.0521,59.1595,59.0326,59.1205,129879.0
2024-09-25 14:40:00,60.54,60.56,60.5,60.55,70163.0,59.1107,59.1302,59.0717,59.1205,70163.0
2024-09-25 14:50:00,60.56,60.61,60.45,60.46,137145.0,59.1302,59.1791,59.0228,59.0326,137145.0
2024-09-25 15:00:00,60.46,60.54,60.45,60.5,78873.0,59.0326,59.1107,59.0228,59.0717,78873.0
2024-09-25 15:10:00,60.5,60.57,60.46,60.51,130749.0,59.0717,59.14,59.0326,59.0814,130749.0
2024-09-25 15:20:00,60.5,60.55,60.47,60.54,106088.0,59.0717,59.1205,59.0424,59.1107,106088.0
2024-09-25 15:30:00,60.53,60.53,60.38,60.39,141833.0,59.1009,59.1009,58.9545,58.9643,141833.0
2024-09-25 15:40:00,60.39,60.48,60.33,60.42,186209.0,58.9643,59.0521,58.9057,58.9935,186209.0
2024-09-25 15:50:00,60.42,60.44,60.33,60.4,642805.0,58.9935,59.0131,58.9057,58.974,642805.0
2024-09-26 09:30:00,61.05,61.4,60.86,61.2,484457.0,59.6087,59.9504,59.4232,59.7551,484457.0
2024-09-26 09:40:00,61.19,61.37,61.13,61.34,221201.0,59.7454,59.9211,59.6868,59.8918,221201.0
2024-09-26 09:50:00,61.33,61.45,61.27,61.41,262120.0,59.8821,59.9992,59.8235,59.9602,262120.0
2024-09-26 10:00:00,61.4,61.65,61.39,61.46,432920.0,59.9504,60.1945,59.9406,60.009,432920.0
2024-09-26 10:10:00,61.47,61.63,61.46,61.51,170879.0,60.0188,60.175,60.009,60.0578,170879.0
2024-09-26 10:20:00,61.51,61.53,61.2,61.51,275104.0,60.0578,60.0773,59.7551,60.0578,275104.0
2024-09-26 10:30:00,61.48,61.81,61.47,61.6,331101.0,60.0285,60.3507,60.0188,60.1457,331101.0
2024-09-26 10:40:00,61.61,61.66,61.41,61.53,193265.0,60.1554,60.2043,59.9602,60.0773,193265.0
2024-09-26 10:50:00,61.53,61.53,61.35,61.43,160075.0,60.0773,60.0773,59.9016,59.9797,160075.0
2024-09-26 11:00:00,61.43,61.48,61.31,61.35,111689.0,59.9797,60.0285,59.8625,59.9016,111689.0
2024-09-26 11:10:00,61.36,61.36,61.19,61.3,127255.0,59.9114,59.9114,59.7454,59.8528,127255.0
2024-09-26 11:20:00,61.29,61.45,61.21,61.32,134780.0,59.843,59.9992,59.7649,59.8723,134780.0
2024-09-26 11:30:00,61.31,61.43,61.31,61.42,112616.0,59.8625,59.9797,59.8625,59.9699,112616.0
2024-09-26 11:40:00,61.42,61.52,61.39,61.43,225288.0,59.9699,60.0676,59.9406,59.9797,225288.0
2024-09-26 11:50:00,61.42,61.55,61.37,61.49,49467.0,59.9699,60.0969,59.9211,60.0383,49467.0
2024-09-26 12:00:00,61.49,61.63,61.48,61.63,121378.0,60.0383,60.175,60.0285,60.175,121378.0
2024-09-26 12:10:00,61.63,61.68,61.55,61.66,97456.0,60.175,60.2238,60.0969,60.2043,97456.0
2024-09-26 12:20:00,61.66,61.74,61.59,61.63,92776.0,60.2043,60.2824,60.1359,60.175,92776.0
2024-09-26 12:30:00,61.62,61.63,61.57,61.6,64693.0,60.1652,60.175,60.1164,60.1457,64693.0
2024-09-26 12:40:00,61.6,61.64,61.56,61.61,52295.0,60.1457,60.1847,60.1066,60.1554,52295.0
2024-09-26 12:50:00,61.61,61.63,61.57,61.57,33717.0,60.1554,60.175,60.1164,60.1164,33717.0
2024-09-26 13:00:00,61.57,61.72,61.56,61.72,53330.0,60.1164,60.2629,60.1066,60.2629,53330.0
2024-09-26 13:10:00,61.72,61.74,61.57,61.61,53478.0,60.2629,60.2824,60.1164,60.1554,53478.0
2024-09-26 13:20:00,61.6,61.77,61.59,61.77,82613.0,60.1457,60.3117,60.1359,60.3117,82613.0
2024-09-26 13:30:00,61.78,61.9,61.78,61.88,94784.0,60.3214,60.4386,60.3214,60.4191,94784.0
2024-09-26 13:40:00,61.88,62.0,61.84,61.92,132485.0,60.4191,60.5362,60.38,60.4581,132485.0
2024-09-26 13:50:00,61.93,61.95,61.8,61.86,70701.0,60.4679,60.4874,60.341,60.3995,70701.0
2024-09-26 14:00:00,61.86,61.97,61.83,61.88,85168.0,60.3995,60.5069,60.3703,60.4191,85168.0
2024-09-26 14:10:00,61.87,61.95,61.87,61.95,47677.0,60.4093,60.4874,60.4093,60.4874,47677.0
2024-09-26 14:20:00,61.94,61.95,61.82,61.86,59092.0,60.4777,60.4874,60.3605,60.3995,59092.0
2024-09-26 14:30:00,61.86,61.87,61.79,61.8,75153.0,60.3995,60.4093,60.3312,60.341,75153.0
2024-09-26 14:40:00,61.79,61.82,61.75,61.8,43690.0,60.3312,60.3605,60.2921,60.341,43690.0
2024-09-26 14:50:00,61.8,61.84,61.77,61.83,60997.0,60.341,60.38,60.3117,60.3703,60997.0
2024-09-26 15:00:00,61.83,61.88,61.74,61.75,64151.0,60.3703,60.4191,60.2824,60.2921,64151.0
2024-09-26 15:10:00,61.74,61.89,61.74,61.85,128315.0,60.2824,60.4288,60.2824,60.3898,128315.0
2024-09-26 15:20:00,61.85,61.9,61.82,61.86,145486.0,60.3898,60.4386,60.3605,60.3995,145486.0
2024-09-26 15:30:00,61.87,61.87,61.72,61.76,122029.0,60.4093,60.4093,60.2629,60.3019,122029.0
2024-09-26 15:40:00,61.76,61.77,61.65,61.75,148645.0,60.3019,60.3117,60.1945,60.2921,148645.0
2024-09-26 15:50:00,61.74,61.94,61.7,61.72,899429.0,60.2824,60.4777,60.2433,60.2629,899429.0
2024-09-27 09:30:00,62.01,62.48,62.01,62.14,243463.0,60.546,61.0049,60.546,60.6729,243463.0
2024-09-27 09:40:00,62.15,62.19,61.84,61.85,172629.0,60.6827,60.7218,60.38,60.3898,172629.0
2024-09-27 09:50:00,61.84,62.05,61.79,62.03,105965.0,60.38,60.5851,60.3312,60.5655,105965.0
2024-09-27 10:00:00,62.02,62.1,61.86,61.94,214536.0,60.5558,60.6339,60.3995,60.4777,214536.0
2024-09-27 10:10:00,61.95,62.21,61.89,62.19,139835.0,60.4874,60.7413,60.4288,60.7218,139835.0
2024-09-27 10:20:00,62.19,62.43,62.16,62.27,111287.0,60.7218,60.9561,60.6925,60.7999,111287.0
2024-09-27 10:30:00,62.27,62.41,62.25,62.35,144231.0,60.7999,60.9366,60.7803,60.878,144231.0
2024-09-27 10:40:00,62.35,62.41,62.25,62.37,102847.0,60.878,60.9366,60.7803,60.8975,102847.0
2024-09-27 10:50:00,62.37,62.54,62.36,62.48,114813.0,60.8975,61.0635,60.8877,61.0049,114813.0
2024-09-27 11:00:00,62.47,62.61,62.41,62.51,135728.0,60.9951,61.1318,60.9366,61.0342,135728.0
2024-09-27 11:10:00,62.52,62.61,62.5,62.57,98116.0,61.044,61.1318,61.0244,61.0928,98116.0
2024-09-27 11:20:00,62.57,62.61,62.5,62.53,126964.0,61.0928,61.1318,61.0244,61.0537,126964.0
2024-09-27 11:30:00,62.53,62.56,62.41,62.42,138375.0,61.0537,61.083,60.9366,60.9463,138375.0
2024-09-27 11:40:00,62.43,62.44,62.35,62.4,59038.0,60.9561,60.9659,60.878,60.9268,59038.0
2024-09-27 11:50:00,62.39,62.43,62.31,62.31,61527.0,60.917,60.9561,60.8389,60.8389,61527.0
2024-09-27 12:00:00,62.3,62.32,62.22,62.24,56446.0,60.8292,60.8487,60.751,60.7706,56446.0
2024-09-27 12:10:00,62.23,62.26,62.18,62.23,84618.0,60.7608,60.7901,60.712,60.7608,84618.0
2024-09-27 12:20:00,62.24,62.33,62.21,62.32,71059.0,60.7706,60.8584,60.7413,60.8487,71059.0
2024-09-27 12:30:00,62.31,62.36,62.27,62.33,88215.0,60.8389,60.8877,60.7999,60.8584,88215.0
2024-09-27 12:40:00,62.32,62.32,62.24,62.29,86548.0,60.8487,60.8487,60.7706,60.8194,86548.0
2024-09-27 12:50:00,62.3,62.38,62.3,62.34,106349.0,60.8292,60.9073,60.8292,60.8682,106349.0
2024-09-27 13:00:00,62.34,62.42,62.23,62.25,69902.0,60.8682,60.9463,60.7608,60.7803,69902.0
2024-09-27 13:10:00,62.25,62.29,62.21,62.22,43592.0,60.7803,60.8194,60.7413,60.751,43592.0
2024-09-27 13:20:00,62.22,62.25,62.19,62.21,44884.0,60.751,60.7803,60.7218,60.7413,44884.0
2024-09-27 13:30:00,62.22,62.24,62.17,62.21,29163.0,60.751,60.7706,60.7022,60.7413,29163.0
2024-09-27 13:40:00,62.21,62.28,62.19,62.26,45979.0,60.7413,60.8096,60.7218,60.7901,45979.0
2024-09-27 13:50:00,62.26,62.31,62.16,62.18,124600.0,60.7901,60.8389,60.6925,60.712,124600.0
2024-09-27 14:00:00,62.18,62.2,62.1,62.14,51714.0,60.712,60.7315,60.6339,60.6729,51714.0
2024-09-27 14:10:00,62.15,62.23,62.13,62.18,79972.0,60.6827,60.7608,60.6632,60.712,79972.0
2024-09-27 14:20:00,62.18,62.19,62.02,62.03,85873.0,60.712,60.7218,60.5558,60.5655,85873.0
2024-09-27 14:30:00,62.03,62.05,61.85,61.94,182434.0,60.5655,60.5851,60.3898,60.4777,182434.0
2024-09-27 14:40:00,61.94,62.11,61.93,62.1,54200.0,60.4777,60.6436,60.4679,60.6339,54200.0
2024-09-27 14:50:00,62.1,62.2,62.05,62.2,102302.0,60.6339,60.7315,60.5851,60.7315,102302.0
2024-09-27 15:00:00,62.19,62.23,62.18,62.22,59467.0,60.7218,60.7608,60.712,60.751,59467.0
2024-09-27 15:10:00,62.22,62.24,62.14,62.15,87884.0,60.751,60.7706,60.6729,60.6827,87884.0
2024-09-27 15:20:00,62.15,62.18,62.03,62.05,164974.0,60.6827,60.712,60.5655,60.5851,164974.0
2024-09-27 15:30:00,62.05,62.1,62.0,62.01,116673.0,60.5851,60.6339,60.5362,60.546,116673.0
2024-09-27 15:40:00,62.01,62.02,61.82,61.84,189400.0,60.546,60.5558,60.3605,60.38,189400.0
2024-09-27 15:50:00,61.83,61.91,61.79,61.87,548279.0,60.3703,60.4484,60.3312,60.4093,548279.0
2024-09-30 09:30:00,61.68,61.76,61.24,61.61,450116.0,60.2238,60.3019,59.7942,60.1554,450116.0
2024-09-30 09:40:00,61.61,61.84,61.55,61.78,203463.0,60.1554,60.38,60.0969,60.3214,203463.0
2024-09-30 09:50:00,61.78,61.86,61.7,61.8,118335.0,60.3214,60.3995,60.2433,60.341,118335.0
2024-09-30 10:00:00,61.79,62.16,61.73,62.14,185130.0,60.3312,60.6925,60.2726,60.6729,185130.0
2024-09-30 10:10:00,62.12,62.16,62.02,62.07,136764.0,60.6534,60.6925,60.5558,60.6046,136764.0
2024-09-30 10:20:00,62.08,62.25,62.07,62.18,118591.0,60.6144,60.7803,60.6046,60.712,118591.0
2024-09-30 10:30:00,62.18,62.44,62.17,62.44,132888.0,60.712,60.9659,60.7022,60.9659,132888.0
2024-09-30 10:40:00,62.44,62.55,62.41,62.51,125773.0,60.9659,61.0733,60.9366,61.0342,125773.0
2024-09-30 10:50:00,62.52,62.52,62.32,62.34,122040.0,61.044,61.044,60.8487,60.8682,122040.0
2024-09-30 11:00:00,62.35,62.53,62.34,62.47,93168.0,60.878,61.0537,60.8682,60.9951,93168.0
2024-09-30 11:10:00,62.46,62.51,62.34,62.37,123783.0,60.9854,61.0342,60.8682,60.8975,123783.0
2024-09-30 11:20:00,62.37,62.45,62.34,62.38,79581.0,60.8975,60.9756,60.8682,60.9073,79581.0
2024-09-30 11:30:00,62.39,62.41,62.31,62.32,81046.0,60.917,60.9366,60.8389,60.8487,81046.0
2024-09-30 11:40:00,62.32,62.36,62.26,62.3,64724.0,60.8487,60.8877,60.7901,60.8292,64724.0
2024-09-30 11:50:00,62.3,62.31,62.21,62.3,50994.0,60.8292,60.8389,60.7413,60.8292,50994.0
2024-09-30 12:00:00,62.29,62.34,62.26,62.28,36205.0,60.8194,60.8682,60.7901,60.8096,36205.0
2024-09-30 12:10:00,62.29,62.33,62.26,62.26,60560.0,60.8194,60.8584,60.7901,60.7901,60560.0
2024-09-30 12:20:00,62.27,62.38,62.24,62.32,79240.0,60.7999,60.9073,60.7706,60.8487,79240.0
2024-09-30 12:30:00,62.33,62.33,62.27,62.28,30588.0,60.8584,60.8584,60.7999,60.8096,30588.0
2024-09-30 12:40:00,62.29,62.3,62.22,62.26,34336.0,60.8194,60.8292,60.751,60.7901,34336.0
2024-09-30 12:50:00,62.27,62.33,62.23,62.32,49761.0,60.7999,60.8584,60.7608,60.8487,49761.0
2024-09-30 13:00:00,62.33,62.4,62.31,62.39,59859.0,60.8584,60.9268,60.8389,60.917,59859.0
2024-09-30 13:10:00,62.38,62.41,62.31,62.37,65429.0,60.9073,60.9366,60.8389,60.8975,65429.0
2024-09-30 13:20:00,62.37,62.38,62.26,62.28,52271.0,60.8975,60.9073,60.7901,60.8096,52271.0
2024-09-30 13:30:00,62.28,62.37,62.25,62.37,63764.0,60.8096,60.8975,60.7803,60.8975,63764.0
2024-09-30 13:40:00,62.37,62.41,62.34,62.41,70934.0,60.8975,60.9366,60.8682,60.9366,70934.0
2024-09-30 13:50:00,62.41,62.42,62.33,62.38,141085.0,60.9366,60.9463,60.8584,60.9073,141085.0
2024-09-30 14:00:00,62.38,62.39,62.27,62.3,164878.0,60.9073,60.917,60.7999,60.8292,164878.0
2024-09-30 14:10:00,62.3,62.33,62.16,62.16,263387.0,60.8292,60.8584,60.6925,60.6925,263387.0
2024-09-30 14:20:00,62.15,62.25,62.04,62.23,301320.0,60.6827,60.7803,60.5753,60.7608,301320.0
2024-09-30 14:30:00,62.23,62.23,62.03,62.15,158879.0,60.7608,60.7608,60.5655,60.6827,158879.0
2024-09-30 14:40:00,62.15,62.26,62.14,62.2,96144.0,60.6827,60.7901,60.6729,60.7315,96144.0
2024-09-30 14:50:00,62.21,62.37,62.19,62.21,151443.0,60.7413,60.8975,60.7218,60.7413,151443.0
2024-09-30 15:00:00,62.21,62.21,62.11,62.17,81974.0,60.7413,60.7413,60.6436,60.7022,81974.0
2024-09-30 15:10:00,62.16,62.3,62.09,62.27,449650.0,60.6925,60.8292,60.6241,60.7999,449650.0
2024-09-30 15:20:00,62.27,62.34,62.25,62.31,74689.0,60.7999,60.8682,60.7803,60.8389,74689.0
2024-09-30 15:30:00,62.3,62.43,62.29,62.42,192387.0,60.8292,60.9561,60.8194,60.9463,192387.0
2024-09-30 15:40:00,62.42,62.54,62.41,62.53,247581.0,60.9463,61.0635,60.9366,61.0537,247581.0
2024-09-30 15:50:00,62.52,62.64,62.5,62.6,846101.0,61.044,61.1611,61.0244,61.1221,846101.0
2024-10-01 09:30:00,62.22,62.36,62.14,62.21,479776.0,60.751,60.8877,60.6729,60.7413,479776.0
2024-10-01 09:40:00,62.19,62.25,61.93,62.05,355363.0,60.7218,60.7803,60.4679,60.5851,355363.0
2024-10-01 09:50:00,62.06,62.1,61.83,61.9,396434.0,60.5948,60.6339,60.3703,60.4386,396434.0
2024-10-01 10:00:00,61.9,62.0,61.53,61.54,329511.0,60.4386,60.5362,60.0773,60.0871,329511.0
2024-10-01 10:10:00,61.53,61.55,61.26,61.3,427434.0,60.0773,60.0969,59.8137,59.8528,427434.0
2024-10-01 10:20:00,61.3,61.53,61.09,61.15,312735.0,59.8528,60.0773,59.6477,59.7063,312735.0
2024-10-01 10:30:00,61.16,61.45,61.01,61.44,183937.0,59.7161,59.9992,59.5696,59.9895,183937.0
2024-10-01 10:40:00,61.43,61.52,61.39,61.42,125869.0,59.9797,60.0676,59.9406,59.9699,125869.0
2024-10-01 10:50:00,61.43,61.64,61.42,61.62,165259.0,59.9797,60.1847,59.9699,60.1652,165259.0
2024-10-01 11:00:00,61.63,61.72,61.32,61.33,164779.0,60.175,60.2629,59.8723,59.8821,164779.0
2024-10-01 11:10:00,61.33,61.44,61.25,61.44,165097.0,59.8821,59.9895,59.8039,59.9895,165097.0
2024-10-01 11:20:00,61.45,61.57,61.41,61.54,131123.0,59.9992,60.1164,59.9602,60.0871,131123.0
2024-10-01 11:30:00,61.53,61.67,61.51,61.65,149561.0,60.0773,60.214,60.0578,60.1945,149561.0
2024-10-01 11:40:00,61.66,61.73,61.59,61.67,133238.0,60.2043,60.2726,60.1359,60.214,133238.0
2024-10-01 11:50:00,61.68,61.77,61.64,61.64,57163.0,60.2238,60.3117,60.1847,60.1847,57163.0
2024-10-01 12:00:00,61.62,61.78,61.57,61.7,90884.0,60.1652,60.3214,60.1164,60.2433,90884.0
2024-10-01 12:10:00,61.71,61.8,61.69,61.75,69335.0,60.2531,60.341,60.2336,60.2921,69335.0
2024-10-01 12:20:00,61.74,61.83,61.7,61.8,65364.0,60.2824,60.3703,60.2433,60.341,65364.0
2024-10-01 12:30:00,61.8,61.8,61.56,61.62,74280.0,60.341,60.341,60.1066,60.1652,74280.0
2024-10-01 12:40:00,61.62,61.64,61.37,61.42,95540.0,60.1652,60.1847,59.9211,59.9699,95540.0
2024-10-01 12:50:00,61.42,61.61,61.39,61.55,86035.0,59.9699,60.1554,59.9406,60.0969,86035.0
2024-10-01 13:00:00,61.54,61.54,61.18,61.25,326587.0,60.0871,60.0871,59.7356,59.8039,326587.0
2024-10-01 13:10:00,61.27,61.27,61.11,61.13,83481.0,59.8235,59.8235,59.6673,59.6868,83481.0
2024-10-01 13:20:00,61.13,61.18,61.03,61.05,101315.0,59.6868,59.7356,59.5891,59.6087,101315.0
2024-10-01 13:30:00,61.05,61.25,61.03,61.17,97653.0,59.6087,59.8039,59.5891,59.7258,97653.0
2024-10-01 13:40:00,61.17,61.29,61.12,61.21,57503.0,59.7258,59.843,59.677,59.7649,57503.0
2024-10-01 13:50:00,61.23,61.43,61.2,61.42,94743.0,59.7844,59.9797,59.7551,59.9699,94743.0
2024-10-01 14:00:00,61.41,62.22,61.41,61.86,1424914.0,59.9602,60.751,59.9602,60.3995,1424914.0
2024-10-01 14:10:00,61.86,62.25,61.82,62.08,327498.0,60.3995,60.7803,60.3605,60.6144,327498.0
2024-10-01 14:20:00,62.08,62.14,62.0,62.09,107068.0,60.6144,60.6729,60.5362,60.6241,107068.0
2024-10-01 14:30:00,62.08,62.17,62.03,62.07,121925.0,60.6144,60.7022,60.5655,60.6046,121925.0
2024-10-01 14:40:00,62.07,62.11,61.98,62.03,102245.0,60.6046,60.6436,60.5167,60.5655,102245.0
2024-10-01 14:50:00,62.03,62.06,61.92,61.99,116005.0,60.5655,60.5948,60.4581,60.5265,116005.0
2024-10-01 15:00:00,61.98,62.07,61.94,62.05,101164.0,60.5167,60.6046,60.4777,60.5851,101164.0
2024-10-01 15:10:00,62.06,62.07,61.8,61.94,160825.0,60.5948,60.6046,60.341,60.4777,160825.0
2024-10-01 15:20:00,61.93,62.06,61.91,62.01,100412.0,60.4679,60.5948,60.4484,60.546,100412.0
2024-10-01 15:30:00,62.0,62.01,61.71,61.84,162026.0,60.5362,60.546,60.2531,60.38,162026.0
2024-10-01 15:40:00,61.83,61.88,61.72,61.79,160238.0,60.3703,60.4191,60.2629,60.3312,160238.0
2024-10-01 15:50:00,61.78,61.83,61.67,61.81,809969.0,60.3214,60.3703,60.214,60.3507,809969.0
2024-10-02 09:30:00,61.7,62.08,61.31,61.95,354756.0,60.2433,60.6144,59.8625,60.4874,354756.0
2024-10-02 09:40:00,61.96,62.27,61.75,62.27,155398.0,60.4972,60.7999,60.2921,60.7999,155398.0
2024-10-02 09:50:00,62.28,62.49,62.24,62.25,251760.0,60.8096,61.0147,60.7706,60.7803,251760.0
2024-10-02 10:00:00,62.25,62.53,62.2,62.38,128714.0,60.7803,61.0537,60.7315,60.9073,128714.0
2024-10-02 10:10:00,62.38,62.45,62.16,62.22,107684.0,60.9073,60.9756,60.6925,60.751,107684.0
2024-10-02 10:20:00,62.23,62.28,62.01,62.11,96804.0,60.7608,60.8096,60.546,60.6436,96804.0
2024-10-02 10:30:00,62.1,62.12,61.94,62.07,112408.0,60.6339,60.6534,60.4777,60.6046,112408.0
2024-10-02 10:40:00,62.09,62.23,62.06,62.22,106101.0,60.6241,60.7608,60.5948,60.751,106101.0
2024-10-02 10:50:00,62.23,62.26,61.93,61.96,58968.0,60.7608,60.7901,60.4679,60.4972,58968.0
2024-10-02 11:00:00,61.96,62.02,61.85,61.85,67250.0,60.4972,60.5558,60.3898,60.3898,67250.0
2024-10-02 11:10:00,61.85,62.04,61.84,62.0,140425.0,60.3898,60.5753,60.38,60.5362,140425.0
2024-10-02 11:20:00,62.0,62.09,61.94,62.09,65413.0,60.5362,60.6241,60.4777,60.6241,65413.0
2024-10-02 11:30:00,62.1,62.14,61.99,62.05,46137.0,60.6339,60.6729,60.5265,60.5851,46137.0
2024-10-02 11:40:00,62.04,62.15,62.04,62.09,44464.0,60.5753,60.6827,60.5753,60.6241,44464.0
2024-10-02 11:50:00,62.1,62.13,62.01,62.04,39419.0,60.6339,60.6632,60.546,60.5753,39419.0
2024-10-02 12:00:00,62.05,62.07,61.92,61.97,95535.0,60.5851,60.6046,60.4581,60.5069,95535.0
2024-10-02 12:10:00,61.96,61.99,61.91,61.95,48941.0,60.4972,60.5265,60.4484,60.4874,48941.0
2024-10-02 12:20:00,61.95,62.0,61.88,61.94,64025.0,60.4874,60.5362,60.4191,60.4777,64025.0
2024-10-02 12:30:00,61.94,61.94,61.81,61.88,63934.0,60.4777,60.4777,60.3507,60.4191,63934.0
2024-10-02 12:40:00,61.88,61.89,61.77,61.79,82458.0,60.4191,60.4288,60.3117,60.3312,82458.0
2024-10-02 12:50:00,61.79,61.81,61.68,61.7,58748.0,60.3312,60.3507,60.2238,60.2433,58748.0
2024-10-02 13:00:00,61.68,61.75,61.66,61.74,28171.0,60.2238,60.2921,60.2043,60.2824,28171.0
2024-10-02 13:10:00,61.74,61.79,61.7,61.75,25184.0,60.2824,60.3312,60.2433,60.2921,25184.0
2024-10-02 13:20:00,61.74,61.78,61.65,61.72,37499.0,60.2824,60.3214,60.1945,60.2629,37499.0
2024-10-02 13:30:00,61.71,61.71,61.63,61.69,43676.0,60.2531,60.2531,60.175,60.2336,43676.0
2024-10-02 13:40:00,61.7,61.74,61.64,61.73,28971.0,60.2433,60.2824,60.1847,60.2726,28971.0
2024-10-02 13:50:00,61.74,61.85,61.69,61.83,86486.0,60.2824,60.3898,60.2336,60.3703,86486.0
2024-10-02 14:00:00,61.82,61.9,61.8,61.84,41630.0,60.3605,60.4386,60.341,60.38,41630.0
2024-10-02 14:10:00,61.84,61.91,61.83,61.88,58865.0,60.38,60.4484,60.3703,60.4191,58865.0
2024-10-02 14:20:00,61.87,61.88,61.72,61.79,59282.0,60.4093,60.4191,60.2629,60.3312,59282.0
2024-10-02 14:30:00,61.8,61.81,61.7,61.74,77458.0,60.341,60.3507,60.2433,60.2824,77458.0
2024-10-02 14:40:00,61.74,61.78,61.72,61.76,52563.0,60.2824,60.3214,60.2629,60.3019,52563.0
2024-10-02 14:50:00,61.77,61.78,61.72,61.78,93759.0,60.3117,60.3214,60.2629,60.3214,93759.0
2024-10-02 15:00:00,61.76,61.87,61.75,61.83,73178.0,60.3019,60.4093,60.2921,60.3703,73178.0
2024-10-02 15:10:00,61.83,61.85,61.72,61.73,66449.0,60.3703,60.3898,60.2629,60.2726,66449.0
2024-10-02 15:20:00,61.74,61.75,61.7,61.72,48409.0,60.2824,60.2921,60.2433,60.2629,48409.0
2024-10-02 15:30:00,61.72,61.76,61.67,61.76,82189.0,60.2629,60.3019,60.214,60.3019,82189.0
2024-10-02 15:40:00,61.76,61.92,61.74,61.92,159048.0,60.3019,60.4581,60.2824,60.4581,159048.0
2024-10-02 15:50:00,61.92,62.06,61.85,62.03,498937.0,60.4581,60.5948,60.3898,60.5655,498937.0
2024-10-03 09:30:00,61.5,61.63,61.17,61.35,222065.0,60.048,60.175,59.7258,59.9016,222065.0
2024-10-03 09:40:00,61.37,61.37,60.99,61.04,221755.0,59.9211,59.9211,59.5501,59.5989,221755.0
2024-10-03 09:50:00,61.05,61.18,60.93,61.11,197868.0,59.6087,59.7356,59.4915,59.6673,197868.0
2024-10-03 10:00:00,61.13,61.63,61.13,61.59,226710.0,59.6868,60.175,59.6868,60.1359,226710.0
2024-10-03 10:10:00,61.59,61.66,61.29,61.48,129806.0,60.1359,60.2043,59.843,60.0285,129806.0
2024-10-03 10:20:00,61.47,61.59,61.3,61.35,99541.0,60.0188,60.1359,59.8528,59.9016,99541.0
2024-10-03 10:30:00,61.35,61.49,61.24,61.47,84719.0,59.9016,60.0383,59.7942,60.0188,84719.0
2024-10-03 10:40:00,61.48,61.6,61.28,61.48,69731.0,60.0285,60.1457,59.8332,60.0285,69731.0
2024-10-03 10:50:00,61.49,61.55,61.38,61.41,43594.0,60.0383,60.0969,59.9309,59.9602,43594.0
2024-10-03 11:00:00,61.42,61.47,61.31,61.42,61995.0,59.9699,60.0188,59.8625,59.9699,61995.0
2024-10-03 11:10:00,61.42,61.49,61.34,61.45,51502.0,59.9699,60.0383,59.8918,59.9992,51502.0
2024-10-03 11:20:00,61.44,61.55,61.4,61.47,55739.0,59.9895,60.0969,59.9504,60.0188,55739.0
2024-10-03 11:30:00,61.47,61.54,61.39,61.4,67572.0,60.0188,60.0871,59.9406,59.9504,67572.0
2024-10-03 11:40:00,61.39,61.51,61.39,61.46,72274.0,59.9406,60.0578,59.9406,60.009,72274.0
2024-10-03 11:50:00,61.47,61.57,61.45,61.45,55194.0,60.0188,60.1164,59.9992,59.9992,55194.0
2024-10-03 12:00:00,61.47,61.49,61.41,61.44,63954.0,60.0188,60.0383,59.9602,59.9895,63954.0
2024-10-03 12:10:00,61.45,61.49,61.42,61.47,71108.0,59.9992,60.0383,59.9699,60.0188,71108.0
2024-10-03 12:20:00,61.47,61.51,61.43,61.47,80936.0,60.0188,60.0578,59.9797,60.0188,80936.0
2024-10-03 12:30:00,61.46,61.49,61.4,61.4,45015.0,60.009,60.0383,59.9504,59.9504,45015.0
2024-10-03 12:40:00,61.4,61.4,61.14,61.16,104437.0,59.9504,59.9504,59.6965,59.7161,104437.0
2024-10-03 12:50:00,61.16,61.25,61.11,61.19,85275.0,59.7161,59.8039,59.6673,59.7454,85275.0
2024-10-03 13:00:00,61.19,61.19,61.03,61.05,71139.0,59.7454,59.7454,59.5891,59.6087,71139.0
2024-10-03 13:10:00,61.05,61.11,61.02,61.02,40499.0,59.6087,59.6673,59.5794,59.5794,40499.0
2024-10-03 13:20:00,61.03,61.19,61.02,61.11,97417.0,59.5891,59.7454,59.5794,59.6673,97417.0
2024-10-03 13:30:00,61.09,61.23,61.09,61.18,62826.0,59.6477,59.7844,59.6477,59.7356,62826.0
2024-10-03 13:40:00,61.18,61.27,61.11,61.17,46455.0,59.7356,59.8235,59.6673,59.7258,46455.0
2024-10-03 13:50:00,61.16,61.24,61.14,61.17,123055.0,59.7161,59.7942,59.6965,59.7258,123055.0
2024-10-03 14:00:00,61.17,61.28,61.12,61.23,54440.0,59.7258,59.8332,59.677,59.7844,54440.0
2024-10-03 14:10:00,61.23,61.28,61.2,61.23,80370.0,59.7844,59.8332,59.7551,59.7844,80370.0
2024-10-03 14:20:00,61.23,61.26,61.13,61.19,99518.0,59.7844,59.8137,59.6868,59.7454,99518.0
2024-10-03 14:30:00,61.19,61.24,61.14,61.17,159422.0,59.7454,59.7942,59.6965,59.7258,159422.0
2024-10-03 14:40:00,61.18,61.25,61.17,61.22,69562.0,59.7356,59.8039,59.7258,59.7747,69562.0
2024-10-03 14:50:00,61.22,61.27,61.2,61.2,62766.0,59.7747,59.8235,59.7551,59.7551,62766.0
2024-10-03 15:00:00,61.2,61.2,61.07,61.12,147297.0,59.7551,59.7551,59.6282,59.677,147297.0
2024-10-03 15:10:00,61.12,61.19,61.05,61.18,131822.0,59.677,59.7454,59.6087,59.7356,131822.0
2024-10-03 15:20:00,61.18,61.25,61.16,61.17,121564.0,59.7356,59.8039,59.7161,59.7258,121564.0
2024-10-03 15:30:00,61.17,61.22,61.13,61.15,217291.0,59.7258,59.7747,59.6868,59.7063,217291.0
2024-10-03 15:40:00,61.15,61.16,61.06,61.13,315263.0,59.7063,59.7161,59.6184,59.6868,315263.0
2024-10-03 15:50:00,61.14,61.32,61.12,61.3,1010445.0,59.6965,59.8723,59.677,59.8528,1010445.0
2024-10-04 09:30:00,62.47,62.89,62.36,62.55,505961.0,60.9951,61.4052,60.8877,61.0733,505961.0
2024-10-04 09:40:00,62.58,62.93,62.55,62.84,336618.0,61.1025,61.4443,61.0733,61.3564,336618.0
2024-10-04 09:50:00,62.84,62.84,62.55,62.6,254271.0,61.3564,61.3564,61.0733,61.1221,254271.0
2024-10-04 10:00:00,62.58,62.59,62.09,62.16,204631.0,61.1025,61.1123,60.6241,60.6925,204631.0
2024-10-04 10:10:00,62.14,62.45,62.05,62.39,178765.0,60.6729,60.9756,60.5851,60.917,178765.0
2024-10-04 10:20:00,62.39,62.42,62.17,62.21,124599.0,60.917,60.9463,60.7022,60.7413,124599.0
2024-10-04 10:30:00,62.21,62.28,61.91,61.93,170920.0,60.7413,60.8096,60.4484,60.4679,170920.0
2024-10-04 10:40:00,61.94,62.04,61.8,61.96,156777.0,60.4777,60.5753,60.341,60.4972,156777.0
2024-10-04 10:50:00,61.96,62.14,61.84,62.13,122678.0,60.4972,60.6729,60.38,60.6632,122678.0
2024-10-04 11:00:00,62.13,62.4,62.12,62.34,195895.0,60.6632,60.9268,60.6534,60.8682,195895.0
2024-10-04 11:10:00,62.36,62.38,62.17,62.18,81921.0,60.8877,60.9073,60.7022,60.712,81921.0
2024-10-04 11:20:00,62.19,62.19,61.95,61.98,91802.0,60.7218,60.7218,60.4874,60.5167,91802.0
2024-10-04 11:30:00,61.98,61.99,61.86,61.88,60975.0,60.5167,60.5265,60.3995,60.4191,60975.0
2024-10-04 11:40:00,61.88,62.0,61.86,61.92,86723.0,60.4191,60.5362,60.3995,60.4581,86723.0
2024-10-04 11:50:00,61.91,62.1,61.91,62.09,112888.0,60.4484,60.6339,60.4484,60.6241,112888.0
2024-10-04 12:00:00,62.09,62.25,62.09,62.12,72174.0,60.6241,60.7803,60.6241,60.6534,72174.0
2024-10-04 12:10:00,62.13,62.28,62.13,62.24,95273.0,60.6632,60.8096,60.6632,60.7706,95273.0
2024-10-04 12:20:00,62.24,62.3,62.18,62.18,73890.0,60.7706,60.8292,60.712,60.712,73890.0
2024-10-04 12:30:00,62.18,62.37,62.13,62.34,148307.0,60.712,60.8975,60.6632,60.8682,148307.0
2024-10-04 12:40:00,62.33,62.38,62.3,62.32,73494.0,60.8584,60.9073,60.8292,60.8487,73494.0
2024-10-04 12:50:00,62.33,62.39,62.29,62.36,98891.0,60.8584,60.917,60.8194,60.8877,98891.0
2024-10-04 13:00:00,62.36,62.41,62.33,62.35,83416.0,60.8877,60.9366,60.8584,60.878,83416.0
2024-10-04 13:10:00,62.33,62.48,62.33,62.48,64125.0,60.8584,61.0049,60.8584,61.0049,64125.0
2024-10-04 13:20:00,62.49,62.53,62.41,62.43,145987.0,61.0147,61.0537,60.9366,60.9561,145987.0
2024-10-04 13:30:00,62.42,62.45,62.18,62.35,127161.0,60.9463,60.9756,60.712,60.878,127161.0
2024-10-04 13:40:00,62.36,62.49,62.33,62.44,100891.0,60.8877,61.0147,60.8584,60.9659,100891.0
2024-10-04 13:50:00,62.44,62.47,62.28,62.28,94562.0,60.9659,60.9951,60.8096,60.8096,94562.0
2024-10-04 14:00:00,62.28,62.31,62.23,62.26,80638.0,60.8096,60.8389,60.7608,60.7901,80638.0
2024-10-04 14:10:00,62.27,62.42,62.23,62.4,101225.0,60.7999,60.9463,60.7608,60.9268,101225.0
2024-10-04 14:20:00,62.41,62.45,62.36,62.38,72587.0,60.9366,60.9756,60.8877,60.9073,72587.0
2024-10-04 14:30:00,62.37,62.37,62.21,62.22,172411.0,60.8975,60.8975,60.7413,60.751,172411.0
2024-10-04 14:40:00,62.22,62.31,62.2,62.31,91391.0,60.751,60.8389,60.7315,60.8389,91391.0
2024-10-04 14:50:00,62.32,62.4,62.3,62.34,74693.0,60.8487,60.9268,60.8292,60.8682,74693.0
2024-10-04 15:00:00,62.33,62.41,62.3,62.4,86828.0,60.8584,60.9366,60.8292,60.9268,86828.0
2024-10-04 15:10:00,62.4,62.47,62.38,62.46,129584.0,60.9268,60.9951,60.9073,60.9854,129584.0
2024-10-04 15:20:00,62.46,62.58,62.45,62.56,185135.0,60.9854,61.1025,60.9756,61.083,185135.0
2024-10-04 15:30:00,62.56,62.66,62.54,62.62,209674.0,61.083,61.1807,61.0635,61.1416,209674.0
2024-10-04 15:40:00,62.62,62.67,62.51,62.58,194568.0,61.1416,61.1904,61.0342,61.1025,194568.0
2024-10-04 15:50:00,62.57,62.66,62.49,62.63,845973.0,61.0928,61.1807,61.0147,61.1514,845973.0
2024-10-07 09:30:00,62.49,63.03,62.39,62.84,467928.0,61.0147,61.5419,60.917,61.3564,467928.0
2024-10-07 09:40:00,62.83,63.0,62.59,62.71,222930.0,61.3466,61.5126,61.1123,61.2295,222930.0
2024-10-07 09:50:00,62.7,62.79,62.6,62.71,143012.0,61.2197,61.3076,61.1221,61.2295,143012.0
2024-10-07 10:00:00,62.71,62.9,62.7,62.81,146213.0,61.2295,61.415,61.2197,61.3271,146213.0
2024-10-07 10:10:00,62.81,62.97,62.79,62.95,105775.0,61.3271,61.4833,61.3076,61.4638,105775.0
2024-10-07 10:20:00,62.96,62.96,62.7,62.74,91443.0,61.4736,61.4736,61.2197,61.2588,91443.0
2024-10-07 10:30:00,62.74,62.74,62.62,62.63,93449.0,61.2588,61.2588,61.1416,61.1514,93449.0
2024-10-07 10:40:00,62.64,62.78,62.59,62.78,92395.0,61.1611,61.2978,61.1123,61.2978,92395.0
2024-10-07 10:50:00,62.78,62.83,62.69,62.71,80802.0,61.2978,61.3466,61.21,61.2295,80802.0
2024-10-07 11:00:00,62.7,62.84,62.64,62.8,63410.0,61.2197,61.3564,61.1611,61.3174,63410.0
2024-10-07 11:10:00,62.8,62.92,62.76,62.88,95449.0,61.3174,61.4345,61.2783,61.3955,95449.0
2024-10-07 11:20:00,62.88,62.89,62.78,62.83,56734.0,61.3955,61.4052,61.2978,61.3466,56734.0
2024-10-07 11:30:00,62.82,62.83,62.68,62.72,94669.0,61.3369,61.3466,61.2002,61.2392,94669.0
2024-10-07 11:40:00,62.72,62.75,62.64,62.66,43461.0,61.2392,61.2685,61.1611,61.1807,43461.0
2024-10-07 11:50:00,62.66,62.7,62.59,62.66,53866.0,61.1807,61.2197,61.1123,61.1807,53866.0
2024-10-07 12:00:00,62.67,62.69,62.55,62.56,49865.0,61.1904,61.21,61.0733,61.083,49865.0
2024-10-07 12:10:00,62.55,62.64,62.5,62.6,81640.0,61.0733,61.1611,61.0244,61.1221,81640.0
2024-10-07 12:20:00,62.59,62.72,62.55,62.72,33237.0,61.1123,61.2392,61.0733,61.2392,33237.0
2024-10-07 12:30:00,62.72,62.75,62.68,62.74,32545.0,61.2392,61.2685,61.2002,61.2588,32545.0
2024-10-07 12:40:00,62.73,62.8,62.71,62.8,37921.0,61.249,61.3174,61.2295,61.3174,37921.0
2024-10-07 12:50:00,62.79,62.82,62.77,62.78,38066.0,61.3076,61.3369,61.2881,61.2978,38066.0
2024-10-07 13:00:00,62.79,62.83,62.73,62.75,29306.0,61.3076,61.3466,61.249,61.2685,29306.0
2024-10-07 13:10:00,62.75,62.83,62.75,62.83,52677.0,61.2685,61.3466,61.2685,61.3466,52677.0
2024-10-07 13:20:00,62.83,62.83,62.74,62.76,36204.0,61.3466,61.3466,61.2588,61.2783,36204.0
2024-10-07 13:30:00,62.74,62.75,62.65,62.7,39513.0,61.2588,61.2685,61.1709,61.2197,39513.0
2024-10-07 13:40:00,62.7,62.7,62.62,62.63,48659.0,61.2197,61.2197,61.1416,61.1514,48659.0
2024-10-07 13:50:00,62.63,62.64,62.54,62.61,58939.0,61.1514,61.1611,61.0635,61.1318,58939.0
2024-10-07 14:00:00,62.6,62.6,62.47,62.49,99778.0,61.1221,61.1221,60.9951,61.0147,99778.0
2024-10-07 14:10:00,62.49,62.53,62.41,62.44,85027.0,61.0147,61.0537,60.9366,60.9659,85027.0
2024-10-07 14:20:00,62.44,62.47,62.37,62.4,56315.0,60.9659,60.9951,60.8975,60.9268,56315.0
2024-10-07 14:30:00,62.4,62.4,62.14,62.31,119912.0,60.9268,60.9268,60.6729,60.8389,119912.0
2024-10-07 14:40:00,62.33,62.37,62.07,62.12,57470.0,60.8584,60.8975,60.6046,60.6534,57470.0
2024-10-07 14:50:00,62.12,62.21,62.1,62.17,55764.0,60.6534,60.7413,60.6339,60.7022,55764.0
2024-10-07 15:00:00,62.17,62.37,62.16,62.36,70954.0,60.7022,60.8975,60.6925,60.8877,70954.0
2024-10-07 15:10:00,62.39,62.48,62.33,62.45,52200.0,60.917,61.0049,60.8584,60.9756,52200.0
2024-10-07 15:20:00,62.44,62.5,62.43,62.49,65350.0,60.9659,61.0244,60.9561,61.0147,65350.0
2024-10-07 15:30:00,62.49,62.51,62.37,62.44,115200.0,61.0147,61.0342,60.8975,60.9659,115200.0
2024-10-07 15:40:00,62.44,62.54,62.38,62.53,155504.0,60.9659,61.0635,60.9073,61.0537,155504.0
2024-10-07 15:50:00,62.52,62.77,62.52,62.6,605670.0,61.044,61.2881,61.044,61.1221,605670.0
2024-10-08 09:30:00,62.9,63.0,62.49,62.65,274544.0,61.415,61.5126,61.0147,61.1709,274544.0
2024-10-08 09:40:00,62.61,62.78,62.54,62.76,121526.0,61.1318,61.2978,61.0635,61.2783,121526.0
2024-10-08 09:50:00,62.79,62.91,62.68,62.91,73443.0,61.3076,61.4248,61.2002,61.4248,73443.0
2024-10-08 10:00:00,62.91,62.96,62.76,62.83,99195.0,61.4248,61.4736,61.2783,61.3466,99195.0
2024-10-08 10:10:00,62.84,62.84,62.53,62.64,66601.0,61.3564,61.3564,61.0537,61.1611,66601.0
2024-10-08 10:20:00,62.65,62.71,62.56,62.63,73839.0,61.1709,61.2295,61.083,61.1514,73839.0
2024-10-08 10:30:00,62.62,62.68,62.51,62.62,75956.0,61.1416,61.2002,61.0342,61.1416,75956.0
2024-10-08 10:40:00,62.63,62.99,62.62,62.94,130348.0,61.1514,61.5029,61.1416,61.454,130348.0
2024-10-08 10:50:00,62.93,63.05,62.85,63.03,150187.0,61.4443,61.5615,61.3662,61.5419,150187.0
2024-10-08 11:00:00,63.03,63.09,62.99,63.05,62224.0,61.5419,61.6005,61.5029,61.5615,62224.0
2024-10-08 11:10:00,63.05,63.05,62.93,63.01,39946.0,61.5615,61.5615,61.4443,61.5224,39946.0
2024-10-08 11:20:00,63.01,63.13,62.99,63.12,96323.0,61.5224,61.6396,61.5029,61.6298,96323.0
2024-10-08 11:30:00,63.12,63.19,63.04,63.1,189212.0,61.6298,61.6981,61.5517,61.6103,189212.0
2024-10-08 11:40:00,63.1,63.14,63.04,63.05,52839.0,61.6103,61.6493,61.5517,61.5615,52839.0
2024-10-08 11:50:00,63.06,63.19,63.06,63.19,67933.0,61.5712,61.6981,61.5712,61.6981,67933.0
2024-10-08 12:00:00,63.18,63.25,63.06,63.11,164357.0,61.6884,61.7567,61.5712,61.62,164357.0
2024-10-08 12:10:00,63.1,63.21,63.1,63.18,50424.0,61.6103,61.7177,61.6103,61.6884,50424.0
2024-10-08 12:20:00,63.18,63.24,63.15,63.2,57290.0,61.6884,61.747,61.6591,61.7079,57290.0
2024-10-08 12:30:00,63.2,63.2,63.16,63.19,39603.0,61.7079,61.7079,61.6689,61.6981,39603.0
2024-10-08 12:40:00,63.2,63.21,63.08,63.09,43691.0,61.7079,61.7177,61.5907,61.6005,43691.0
2024-10-08 12:50:00,63.08,63.09,63.01,63.09,70472.0,61.5907,61.6005,61.5224,61.6005,70472.0
2024-10-08 13:00:00,63.08,63.11,62.94,62.97,48230.0,61.5907,61.62,61.454,61.4833,48230.0
2024-10-08 13:10:00,62.96,63.05,62.94,62.99,28730.0,61.4736,61.5615,61.454,61.5029,28730.0
2024-10-08 13:20:00,62.98,63.05,62.96,63.02,71707.0,61.4931,61.5615,61.4736,61.5322,71707.0
2024-10-08 13:30:00,63.02,63.05,62.97,63.05,31147.0,61.5322,61.5615,61.4833,61.5615,31147.0
2024-10-08 13:40:00,63.05,63.11,63.04,63.08,36954.0,61.5615,61.62,61.5517,61.5907,36954.0
2024-10-08 13:50:00,63.08,63.19,63.04,63.18,42537.0,61.5907,61.6981,61.5517,61.6884,42537.0
2024-10-08 14:00:00,63.19,63.2,63.1,63.16,42700.0,61.6981,61.7079,61.6103,61.6689,42700.0
2024-10-08 14:10:00,63.16,63.18,63.13,63.15,35963.0,61.6689,61.6884,61.6396,61.6591,35963.0
2024-10-08 14:20:00,63.14,63.16,63.1,63.12,32326.0,61.6493,61.6689,61.6103,61.6298,32326.0
2024-10-08 14:30:00,63.11,63.21,63.11,63.17,67686.0,61.62,61.7177,61.62,61.6786,67686.0
2024-10-08 14:40:00,63.18,63.24,63.17,63.22,84489.0,61.6884,61.747,61.6786,61.7274,84489.0
2024-10-08 14:50:00,63.23,63.24,63.16,63.23,96573.0,61.7372,61.747,61.6689,61.7372,96573.0
2024-10-08 15:00:00,63.22,63.26,63.14,63.16,125256.0,61.7274,61.7665,61.6493,61.6689,125256.0
2024-10-08 15:10:00,63.16,63.2,63.12,63.19,75438.0,61.6689,61.7079,61.6298,61.6981,75438.0
2024-10-08 15:20:00,63.19,63.26,63.17,63.25,159740.0,61.6981,61.7665,61.6786,61.7567,159740.0
2024-10-08 15:30:00,63.24,63.31,63.23,63.3,187350.0,61.747,61.8153,61.7372,61.8055,187350.0
2024-10-08 15:40:00,63.29,63.35,63.24,63.32,172018.0,61.7958,61.8544,61.747,61.8251,172018.0
2024-10-08 15:50:00,63.31,63.36,63.26,63.28,776763.0,61.8153,61.8641,61.7665,61.786,776763.0
2024-10-09 09:30:00,63.17,63.38,63.04,63.25,237999.0,61.6786,61.8837,61.5517,61.7567,237999.0
2024-10-09 09:40:00,63.24,63.48,63.22,63.41,199755.0,61.747,61.9813,61.7274,61.913,199755.0
2024-10-09 09:50:00,63.42,63.73,63.36,63.65,277750.0,61.9227,62.2254,61.8641,62.1473,277750.0
2024-10-09 10:00:00,63.65,63.75,63.47,63.55,189690.0,62.1473,62.2449,61.9715,62.0496,189690.0
2024-10-09 10:10:00,63.55,63.67,63.55,63.57,132743.0,62.0496,62.1668,62.0496,62.0692,132743.0
2024-10-09 10:20:00,63.57,63.61,63.51,63.55,91249.0,62.0692,62.1082,62.0106,62.0496,91249.0
2024-10-09 10:30:00,63.56,63.63,63.47,63.53,116119.0,62.0594,62.1278,61.9715,62.0301,116119.0
2024-10-09 10:40:00,63.53,63.73,63.49,63.73,106144.0,62.0301,62.2254,61.9911,62.2254,106144.0
2024-10-09 10:50:00,63.74,63.81,63.7,63.71,158001.0,62.2352,62.3035,62.1961,62.2059,158001.0
2024-10-09 11:00:00,63.72,63.77,63.66,63.7,76768.0,62.2156,62.2645,62.157,62.1961,76768.0
2024-10-09 11:10:00,63.7,63.85,63.68,63.83,179959.0,62.1961,62.3426,62.1766,62.323,179959.0
2024-10-09 11:20:00,63.84,63.99,63.84,63.93,165717.0,62.3328,62.4793,62.3328,62.4207,165717.0
2024-10-09 11:30:00,63.94,64.09,63.93,64.08,267008.0,62.4304,62.5769,62.4207,62.5671,267008.0
2024-10-09 11:40:00,64.07,64.14,64.05,64.13,171410.0,62.5574,62.6257,62.5378,62.616,171410.0
2024-10-09 11:50:00,64.14,64.2,64.02,64.04,134575.0,62.6257,62.6843,62.5086,62.5281,134575.0
2024-10-09 12:00:00,64.04,64.13,63.86,64.1,168045.0,62.5281,62.616,62.3523,62.5867,168045.0
2024-10-09 12:10:00,64.1,64.13,64.0,64.02,77031.0,62.5867,62.616,62.489,62.5086,77031.0
2024-10-09 12:20:00,64.01,64.1,63.99,63.99,100309.0,62.4988,62.5867,62.4793,62.4793,100309.0
2024-10-09 12:30:00,64.0,64.1,63.99,64.08,79503.0,62.489,62.5867,62.4793,62.5671,79503.0
2024-10-09 12:40:00,64.08,64.1,64.03,64.03,67225.0,62.5671,62.5867,62.5183,62.5183,67225.0
2024-10-09 12:50:00,64.04,64.1,63.97,64.02,87096.0,62.5281,62.5867,62.4597,62.5086,87096.0
2024-10-09 13:00:00,64.02,64.05,63.97,64.01,56533.0,62.5086,62.5378,62.4597,62.4988,56533.0
2024-10-09 13:10:00,64.02,64.18,64.02,64.18,90485.0,62.5086,62.6648,62.5086,62.6648,90485.0
2024-10-09 13:20:00,64.17,64.23,64.12,64.12,109433.0,62.655,62.7136,62.6062,62.6062,109433.0
2024-10-09 13:30:00,64.13,64.21,64.08,64.19,114549.0,62.616,62.6941,62.5671,62.6745,114549.0
2024-10-09 13:40:00,64.19,64.24,64.13,64.16,147761.0,62.6745,62.7234,62.616,62.6452,147761.0
2024-10-09 13:50:00,64.16,64.18,64.01,64.17,114883.0,62.6452,62.6648,62.4988,62.655,114883.0
2024-10-09 14:00:00,64.16,64.25,64.08,64.22,122552.0,62.6452,62.7331,62.5671,62.7038,122552.0
2024-10-09 14:10:00,64.22,64.25,64.09,64.1,94956.0,62.7038,62.7331,62.5769,62.5867,94956.0
2024-10-09 14:20:00,64.1,64.12,64.01,64.08,85077.0,62.5867,62.6062,62.4988,62.5671,85077.0
2024-10-09 14:30:00,64.07,64.07,64.01,64.06,78952.0,62.5574,62.5574,62.4988,62.5476,78952.0
2024-10-09 14:40:00,64.05,64.1,64.0,64.05,101923.0,62.5378,62.5867,62.489,62.5378,101923.0
2024-10-09 14:50:00,64.04,64.08,63.98,63.98,133615.0,62.5281,62.5671,62.4695,62.4695,133615.0
2024-10-09 15:00:00,63.98,64.03,63.88,63.98,154599.0,62.4695,62.5183,62.3719,62.4695,154599.0
2024-10-09 15:10:00,63.99,64.1,63.96,64.09,94634.0,62.4793,62.5867,62.45,62.5769,94634.0
2024-10-09 15:20:00,64.1,64.16,64.08,64.14,85369.0,62.5867,62.6452,62.5671,62.6257,85369.0
2024-10-09 15:30:00,64.14,64.19,64.08,64.14,119494.0,62.6257,62.6745,62.5671,62.6257,119494.0
2024-10-09 15:40:00,64.14,64.14,63.95,64.05,275058.0,62.6257,62.6257,62.4402,62.5378,275058.0
2024-10-09 15:50:00,64.05,64.21,64.04,64.11,745475.0,62.5378,62.6941,62.5281,62.5964,745475.0
2024-10-10 09:30:00,64.0,64.11,63.3,63.46,419412.0,62.489,62.5964,61.8055,61.9618,419412.0
2024-10-10 09:40:00,63.47,63.78,63.47,63.65,172443.0,61.9715,62.2742,61.9715,62.1473,172443.0
2024-10-10 09:50:00,63.65,63.94,63.6,63.71,196874.0,62.1473,62.4304,62.0985,62.2059,196874.0
2024-10-10 10:00:00,63.71,63.77,63.52,63.65,394621.0,62.2059,62.2645,62.0204,62.1473,394621.0
2024-10-10 10:10:00,63.62,63.65,63.5,63.56,131788.0,62.118,62.1473,62.0008,62.0594,131788.0
2024-10-10 10:20:00,63.56,63.62,63.46,63.48,110144.0,62.0594,62.118,61.9618,61.9813,110144.0
2024-10-10 10:30:00,63.48,63.53,63.43,63.44,138447.0,61.9813,62.0301,61.9325,61.9422,138447.0
2024-10-10 10:40:00,63.44,63.48,63.25,63.29,115644.0,61.9422,61.9813,61.7567,61.7958,115644.0
2024-10-10 10:50:00,63.3,63.34,63.17,63.29,124003.0,61.8055,61.8446,61.6786,61.7958,124003.0
2024-10-10 11:00:00,63.29,63.37,63.18,63.28,184406.0,61.7958,61.8739,61.6884,61.786,184406.0
2024-10-10 11:10:00,63.27,63.42,63.25,63.33,106046.0,61.7763,61.9227,61.7567,61.8348,106046.0
2024-10-10 11:20:00,63.34,63.34,63.22,63.28,95074.0,61.8446,61.8446,61.7274,61.786,95074.0
2024-10-10 11:30:00,63.28,63.39,63.21,63.35,98444.0,61.786,61.8934,61.7177,61.8544,98444.0
2024-10-10 11:40:00,63.35,63.42,63.32,63.37,63273.0,61.8544,61.9227,61.8251,61.8739,63273.0
2024-10-10 11:50:00,63.36,63.42,63.35,63.37,68712.0,61.8641,61.9227,61.8544,61.8739,68712.0
2024-10-10 12:00:00,63.36,63.57,63.31,63.51,105943.0,61.8641,62.0692,61.8153,62.0106,105943.0
2024-10-10 12:10:00,63.5,63.65,63.49,63.61,141061.0,62.0008,62.1473,61.9911,62.1082,141061.0
2024-10-10 12:20:00,63.61,63.69,63.6,63.64,71282.0,62.1082,62.1863,62.0985,62.1375,71282.0
2024-10-10 12:30:00,63.64,63.68,63.53,63.54,73463.0,62.1375,62.1766,62.0301,62.0399,73463.0
2024-10-10 12:40:00,63.53,63.54,63.4,63.51,127539.0,62.0301,62.0399,61.9032,62.0106,127539.0
2024-10-10 12:50:00,63.52,63.6,63.5,63.51,50407.0,62.0204,62.0985,62.0008,62.0106,50407.0
2024-10-10 13:00:00,63.5,63.51,63.26,63.27,120035.0,62.0008,62.0106,61.7665,61.7763,120035.0
2024-10-10 13:10:00,63.27,63.35,63.23,63.33,78225.0,61.7763,61.8544,61.7372,61.8348,78225.0
2024-10-10 13:20:00,63.34,63.45,63.34,63.38,31322.0,61.8446,61.952,61.8446,61.8837,31322.0
2024-10-10 13:30:00,63.38,63.47,63.32,63.32,73822.0,61.8837,61.9715,61.8251,61.8251,73822.0
2024-10-10 13:40:00,63.33,63.36,63.28,63.31,75464.0,61.8348,61.8641,61.786,61.8153,75464.0
2024-10-10 13:50:00,63.3,63.32,63.11,63.3,172555.0,61.8055,61.8251,61.62,61.8055,172555.0
2024-10-10 14:00:00,63.3,63.32,63.24,63.27,118605.0,61.8055,61.8251,61.747,61.7763,118605.0
2024-10-10 14:10:00,63.27,63.3,63.25,63.26,72624.0,61.7763,61.8055,61.7567,61.7665,72624.0
2024-10-10 14:20:00,63.26,63.41,63.23,63.34,153989.0,61.7665,61.913,61.7372,61.8446,153989.0
2024-10-10 14:30:00,63.34,63.39,63.25,63.27,63980.0,61.8446,61.8934,61.7567,61.7763,63980.0
2024-10-10 14:40:00,63.28,63.3,63.18,63.25,62408.0,61.786,61.8055,61.6884,61.7567,62408.0
2024-10-10 14:50:00,63.24,63.29,63.15,63.25,212826.0,61.747,61.7958,61.6591,61.7567,212826.0
2024-10-10 15:00:00,63.26,63.32,63.25,63.29,98263.0,61.7665,61.8251,61.7567,61.7958,98263.0
2024-10-10 15:10:00,63.29,63.37,63.26,63.36,121365.0,61.7958,61.8739,61.7665,61.8641,121365.0
2024-10-10 15:20:00,63.36,63.37,63.26,63.28,84163.0,61.8641,61.8739,61.7665,61.786,84163.0
2024-10-10 15:30:00,63.28,63.42,63.25,63.42,197049.0,61.786,61.9227,61.7567,61.9227,197049.0
2024-10-10 15:40:00,63.42,63.45,63.28,63.29,213652.0,61.9227,61.952,61.786,61.7958,213652.0
2024-10-10 15:50:00,63.29,63.53,63.28,63.49,625470.0,61.7958,62.0301,61.786,61.9911,625470.0
2024-10-11 09:30:00,64.12,64.97,64.1,64.95,933479.0,62.6062,63.4361,62.5867,63.4166,933479.0
2024-10-11 09:40:00,64.95,65.17,64.9,65.01,730376.0,63.4166,63.6314,63.3678,63.4752,730376.0
2024-10-11 09:50:00,65.0,65.63,64.99,65.59,576554.0,63.4654,64.0805,63.4556,64.0415,576554.0
2024-10-11 10:00:00,65.58,65.75,65.48,65.63,441581.0,64.0317,64.1977,63.9341,64.0805,441581.0
2024-10-11 10:10:00,65.63,65.64,65.41,65.48,414980.0,64.0805,64.0903,63.8657,63.9341,414980.0
2024-10-11 10:20:00,65.48,65.6,65.43,65.53,321518.0,63.9341,64.0512,63.8853,63.9829,321518.0
2024-10-11 10:30:00,65.53,65.67,65.48,65.67,266049.0,63.9829,64.1196,63.9341,64.1196,266049.0
2024-10-11 10:40:00,65.67,65.85,65.6,65.81,464952.0,64.1196,64.2953,64.0512,64.2563,464952.0
2024-10-11 10:50:00,65.81,65.81,65.62,65.65,448453.0,64.2563,64.2563,64.0708,64.1001,448453.0
2024-10-11 11:00:00,65.66,65.77,65.57,65.71,207193.0,64.1098,64.2172,64.022,64.1587,207193.0
2024-10-11 11:10:00,65.72,66.0,65.69,65.98,260520.0,64.1684,64.4418,64.1391,64.4223,260520.0
2024-10-11 11:20:00,65.98,65.98,65.74,65.78,256168.0,64.4223,64.4223,64.1879,64.227,256168.0
2024-10-11 11:30:00,65.79,65.97,65.78,65.89,211505.0,64.2368,64.4125,64.227,64.3344,211505.0
2024-10-11 11:40:00,65.89,65.99,65.8,65.97,189733.0,64.3344,64.432,64.2465,64.4125,189733.0
2024-10-11 11:50:00,65.98,65.99,65.86,65.92,260618.0,64.4223,64.432,64.3051,64.3637,260618.0
2024-10-11 12:00:00,65.92,65.93,65.74,65.78,199440.0,64.3637,64.3735,64.1879,64.227,199440.0
2024-10-11 12:10:00,65.78,65.82,65.74,65.8,106989.0,64.227,64.2661,64.1879,64.2465,106989.0
2024-10-11 12:20:00,65.79,65.84,65.66,65.72,227607.0,64.2368,64.2856,64.1098,64.1684,227607.0
2024-10-11 12:30:00,65.72,65.77,65.67,65.7,151202.0,64.1684,64.2172,64.1196,64.1489,151202.0
2024-10-11 12:40:00,65.7,65.78,65.69,65.7,91672.0,64.1489,64.227,64.1391,64.1489,91672.0
2024-10-11 12:50:00,65.71,65.76,65.58,65.67,150285.0,64.1587,64.2075,64.0317,64.1196,150285.0
2024-10-11 13:00:00,65.67,65.75,65.67,65.7,88306.0,64.1196,64.1977,64.1196,64.1489,88306.0
2024-10-11 13:10:00,65.7,65.72,65.66,65.71,77369.0,64.1489,64.1684,64.1098,64.1587,77369.0
2024-10-11 13:20:00,65.7,65.76,65.68,65.75,90563.0,64.1489,64.2075,64.1294,64.1977,90563.0
2024-10-11 13:30:00,65.75,65.76,65.67,65.76,101911.0,64.1977,64.2075,64.1196,64.2075,101911.0
2024-10-11 13:40:00,65.76,65.92,65.76,65.89,160780.0,64.2075,64.3637,64.2075,64.3344,160780.0
2024-10-11 13:50:00,65.88,66.01,65.87,66.01,312672.0,64.3246,64.4516,64.3149,64.4516,312672.0
2024-10-11 14:00:00,66.0,66.1,65.95,65.95,172748.0,64.4418,64.5394,64.393,64.393,172748.0
2024-10-11 14:10:00,65.95,65.99,65.87,65.88,209784.0,64.393,64.432,64.3149,64.3246,209784.0
2024-10-11 14:20:00,65.87,65.88,65.8,65.84,113226.0,64.3149,64.3246,64.2465,64.2856,113226.0
2024-10-11 14:30:00,65.84,65.86,65.74,65.81,101483.0,64.2856,64.3051,64.1879,64.2563,101483.0
2024-10-11 14:40:00,65.81,65.82,65.76,65.79,77808.0,64.2563,64.2661,64.2075,64.2368,77808.0
2024-10-11 14:50:00,65.78,65.84,65.69,65.7,281121.0,64.227,64.2856,64.1391,64.1489,281121.0
2024-10-11 15:00:00,65.7,65.79,65.7,65.76,121300.0,64.1489,64.2368,64.1489,64.2075,121300.0
2024-10-11 15:10:00,65.77,65.93,65.76,65.86,175028.0,64.2172,64.3735,64.2075,64.3051,175028.0
2024-10-11 15:20:00,65.87,65.94,65.83,65.86,221386.0,64.3149,64.3832,64.2758,64.3051,221386.0
2024-10-11 15:30:00,65.86,65.89,65.76,65.84,202208.0,64.3051,64.3344,64.2075,64.2856,202208.0
2024-10-11 15:40:00,65.84,65.9,65.78,65.9,263769.0,64.2856,64.3442,64.227,64.3442,263769.0
2024-10-11 15:50:00,65.89,65.89,65.74,65.76,1062359.0,64.3344,64.3344,64.1879,64.2075,1062359.0
2024-10-14 09:30:00,65.81,66.1,65.65,65.98,646014.0,64.2563,64.5394,64.1001,64.4223,646014.0
2024-10-14 09:40:00,65.97,66.25,65.79,66.17,334706.0,64.4125,64.6859,64.2368,64.6078,334706.0
2024-10-14 09:50:00,66.18,66.22,65.86,65.92,261102.0,64.6176,64.6566,64.3051,64.3637,261102.0
2024-10-14 10:00:00,65.92,66.14,65.88,65.98,185335.0,64.3637,64.5785,64.3246,64.4223,185335.0
2024-10-14 10:10:00,65.99,66.09,65.94,66.03,158839.0,64.432,64.5297,64.3832,64.4711,158839.0
2024-10-14 10:20:00,66.04,66.18,66.04,66.1,116814.0,64.4809,64.6176,64.4809,64.5394,116814.0
2024-10-14 10:30:00,66.11,66.24,66.09,66.22,163425.0,64.5492,64.6761,64.5297,64.6566,163425.0
2024-10-14 10:40:00,66.22,66.32,66.18,66.2,224905.0,64.6566,64.7542,64.6176,64.6371,224905.0
2024-10-14 10:50:00,66.19,66.33,66.16,66.31,163262.0,64.6273,64.764,64.598,64.7445,163262.0
2024-10-14 11:00:00,66.31,66.34,66.18,66.33,185162.0,64.7445,64.7738,64.6176,64.764,185162.0
2024-10-14 11:10:00,66.33,66.37,66.29,66.31,170105.0,64.764,64.8031,64.725,64.7445,170105.0
2024-10-14 11:20:00,66.31,66.33,66.2,66.31,99828.0,64.7445,64.764,64.6371,64.7445,99828.0
2024-10-14 11:30:00,66.31,66.36,66.18,66.31,189335.0,64.7445,64.7933,64.6176,64.7445,189335.0
2024-10-14 11:40:00,66.31,66.37,66.27,66.29,166273.0,64.7445,64.8031,64.7054,64.725,166273.0
2024-10-14 11:50:00,66.3,66.4,66.29,66.38,111639.0,64.7347,64.8324,64.725,64.8128,111639.0
2024-10-14 12:00:00,66.38,66.38,66.22,66.24,164141.0,64.8128,64.8128,64.6566,64.6761,164141.0
2024-10-14 12:10:00,66.23,66.29,66.19,66.2,150540.0,64.6664,64.725,64.6273,64.6371,150540.0
2024-10-14 12:20:00,66.21,66.27,66.2,66.22,174040.0,64.6468,64.7054,64.6371,64.6566,174040.0
2024-10-14 12:30:00,66.23,66.39,66.2,66.38,159267.0,64.6664,64.8226,64.6371,64.8128,159267.0
2024-10-14 12:40:00,66.38,66.43,66.34,66.38,219650.0,64.8128,64.8617,64.7738,64.8128,219650.0
2024-10-14 12:50:00,66.38,66.38,66.22,66.23,252343.0,64.8128,64.8128,64.6566,64.6664,252343.0
2024-10-14 13:00:00,66.23,66.32,66.18,66.27,167086.0,64.6664,64.7542,64.6176,64.7054,167086.0
2024-10-14 13:10:00,66.28,66.29,66.16,66.18,160107.0,64.7152,64.725,64.598,64.6176,160107.0
2024-10-14 13:20:00,66.18,66.24,66.12,66.23,111191.0,64.6176,64.6761,64.559,64.6664,111191.0
2024-10-14 13:30:00,66.23,66.29,66.19,66.29,81524.0,64.6664,64.725,64.6273,64.725,81524.0
2024-10-14 13:40:00,66.3,66.3,66.2,66.22,66221.0,64.7347,64.7347,64.6371,64.6566,66221.0
2024-10-14 13:50:00,66.22,66.29,66.21,66.28,121454.0,64.6566,64.725,64.6468,64.7152,121454.0
2024-10-14 14:00:00,66.27,66.27,66.12,66.13,154317.0,64.7054,64.7054,64.559,64.5687,154317.0
2024-10-14 14:10:00,66.13,66.16,66.04,66.06,223427.0,64.5687,64.598,64.4809,64.5004,223427.0
2024-10-14 14:20:00,66.05,66.19,66.03,66.13,204517.0,64.4906,64.6273,64.4711,64.5687,204517.0
2024-10-14 14:30:00,66.13,66.17,66.09,66.13,113742.0,64.5687,64.6078,64.5297,64.5687,113742.0
2024-10-14 14:40:00,66.13,66.14,66.07,66.1,99323.0,64.5687,64.5785,64.5102,64.5394,99323.0
2024-10-14 14:50:00,66.1,66.15,66.08,66.14,97647.0,64.5394,64.5883,64.5199,64.5785,97647.0
2024-10-14 15:00:00,66.14,66.16,66.08,66.13,227251.0,64.5785,64.598,64.5199,64.5687,227251.0
2024-10-14 15:10:00,66.13,66.29,66.11,66.23,332348.0,64.5687,64.725,64.5492,64.6664,332348.0
2024-10-14 15:20:00,66.23,66.23,66.15,66.19,290335.0,64.6664,64.6664,64.5883,64.6273,290335.0
2024-10-14 15:30:00,66.18,66.19,66.06,66.14,291182.0,64.6176,64.6273,64.5004,64.5785,291182.0
2024-10-14 15:40:00,66.14,66.22,66.12,66.16,418361.0,64.5785,64.6566,64.559,64.598,418361.0
2024-10-14 15:50:00,66.17,66.27,65.88,66.05,1377471.0,64.6078,64.7054,64.3246,64.4906,1377471.0
2024-10-15 09:30:00,66.75,67.16,64.55,64.69,2029264.0,65.1741,65.5744,63.026,63.1627,2029264.0
2024-10-15 09:40:00,64.69,65.16,64.46,65.0,961340.0,63.1627,63.6216,62.9382,63.4654,961340.0
2024-10-15 09:50:00,64.99,65.19,64.53,65.01,930608.0,63.4556,63.6509,63.0065,63.4752,930608.0
2024-10-15 10:00:00,65.02,65.21,64.52,64.55,704300.0,63.4849,63.6705,62.9967,63.026,704300.0
2024-10-15 10:10:00,64.57,64.83,64.4,64.51,604141.0,63.0456,63.2994,62.8796,62.987,604141.0
2024-10-15 10:20:00,64.5,64.6,64.21,64.55,761470.0,62.9772,63.0749,62.6941,63.026,761470.0
2024-10-15 10:30:00,64.55,64.64,64.23,64.31,454623.0,63.026,63.1139,62.7136,62.7917,454623.0
2024-10-15 10:40:00,64.32,64.71,64.31,64.67,392850.0,62.8015,63.1823,62.7917,63.1432,392850.0
2024-10-15 10:50:00,64.64,64.96,64.57,64.7,312092.0,63.1139,63.4264,63.0456,63.1725,312092.0
2024-10-15 11:00:00,64.7,65.27,64.66,65.24,586399.0,63.1725,63.729,63.1334,63.6997,586399.0
2024-10-15 11:10:00,65.25,65.29,64.94,65.05,413131.0,63.7095,63.7486,63.4068,63.5142,413131.0
2024-10-15 11:20:00,65.04,65.42,64.77,64.83,403290.0,63.5045,63.8755,63.2408,63.2994,403290.0
2024-10-15 11:30:00,64.82,64.99,64.4,64.45,648914.0,63.2897,63.4556,62.8796,62.9284,648914.0
2024-10-15 11:40:00,64.45,64.52,63.7,64.01,928025.0,62.9284,62.9967,62.1961,62.4988,928025.0
2024-10-15 11:50:00,64.0,64.03,63.09,63.18,897260.0,62.489,62.5183,61.6005,61.6884,897260.0
2024-10-15 12:00:00,63.19,63.37,63.07,63.17,632050.0,61.6981,61.8739,61.581,61.6786,632050.0
2024-10-15 12:10:00,63.18,63.78,62.67,63.72,2002002.0,61.6884,62.2742,61.1904,62.2156,2002002.0
2024-10-15 12:20:00,63.72,64.18,63.65,64.17,1100594.0,62.2156,62.6648,62.1473,62.655,1100594.0
2024-10-15 12:30:00,64.16,64.2,63.66,63.72,516163.0,62.6452,62.6843,62.157,62.2156,516163.0
2024-10-15 12:40:00,63.71,63.97,63.45,63.8,462040.0,62.2059,62.4597,61.952,62.2937,462040.0
2024-10-15 12:50:00,63.82,63.89,63.33,63.38,276351.0,62.3133,62.3816,61.8348,61.8837,276351.0
2024-10-15 13:00:00,63.38,63.5,62.94,63.02,440350.0,61.8837,62.0008,61.454,61.5322,440350.0
2024-10-15 13:10:00,63.02,63.07,62.76,62.97,498714.0,61.5322,61.581,61.2783,61.4833,498714.0
2024-10-15 13:20:00,62.96,63.08,62.79,63.08,277218.0,61.4736,61.5907,61.3076,61.5907,277218.0
2024-10-15 13:30:00,63.07,63.15,62.9,63.14,304136.0,61.581,61.6591,61.415,61.6493,304136.0
2024-10-15 13:40:00,63.14,63.18,63.0,63.17,234472.0,61.6493,61.6884,61.5126,61.6786,234472.0
2024-10-15 13:50:00,63.17,63.22,62.95,63.01,347422.0,61.6786,61.7274,61.4638,61.5224,347422.0
2024-10-15 14:00:00,63.01,63.34,62.85,63.13,565585.0,61.5224,61.8446,61.3662,61.6396,565585.0
2024-10-15 14:10:00,63.12,63.23,62.88,62.89,405554.0,61.6298,61.7372,61.3955,61.4052,405554.0
2024-10-15 14:20:00,62.9,63.15,62.86,62.88,257112.0,61.415,61.6591,61.3759,61.3955,257112.0
2024-10-15 14:30:00,62.87,63.1,62.86,63.0,197001.0,61.3857,61.6103,61.3759,61.5126,197001.0
2024-10-15 14:40:00,63.0,63.08,62.98,63.05,143165.0,61.5126,61.5907,61.4931,61.5615,143165.0
2024-10-15 14:50:00,63.05,63.12,62.98,63.01,239055.0,61.5615,61.6298,61.4931,61.5224,239055.0
2024-10-15 15:00:00,63.01,63.06,62.87,62.94,427747.0,61.5224,61.5712,61.3857,61.454,427747.0
2024-10-15 15:10:00,62.95,63.02,62.78,62.86,486993.0,61.4638,61.5322,61.2978,61.3759,486993.0
2024-10-15 15:20:00,62.86,62.94,62.84,62.89,303890.0,61.3759,61.454,61.3564,61.4052,303890.0
2024-10-15 15:30:00,62.89,62.97,62.6,62.7,462876.0,61.4052,61.4833,61.1221,61.2197,462876.0
2024-10-15 15:40:00,62.7,62.76,62.53,62.55,668529.0,61.2197,61.2783,61.0537,61.0733,668529.0
2024-10-15 15:50:00,62.56,62.86,62.53,62.67,2238621.0,61.083,61.3759,61.0537,61.1904,2238621.0
2024-10-16 09:30:00,63.44,64.17,63.4,63.87,1823584.0,61.9422,62.655,61.9032,62.3621,1823584.0
2024-10-16 09:40:00,63.86,64.29,63.76,63.89,792379.0,62.3523,62.7722,62.2547,62.3816,792379.0
2024-10-16 09:50:00,63.89,64.09,63.79,64.0,340296.0,62.3816,62.5769,62.284,62.489,340296.0
2024-10-16 10:00:00,64.01,64.39,63.97,64.38,603462.0,62.4988,62.8698,62.4597,62.8601,603462.0
2024-10-16 10:10:00,64.37,64.38,63.89,64.16,355082.0,62.8503,62.8601,62.3816,62.6452,355082.0
2024-10-16 10:20:00,64.17,64.18,63.93,63.99,387662.0,62.655,62.6648,62.4207,62.4793,387662.0
2024-10-16 10:30:00,63.98,64.1,63.81,63.9,294099.0,62.4695,62.5867,62.3035,62.3914,294099.0
2024-10-16 10:40:00,63.9,64.01,63.85,63.99,204921.0,62.3914,62.4988,62.3426,62.4793,204921.0
2024-10-16 10:50:00,63.99,64.21,63.91,64.19,418378.0,62.4793,62.6941,62.4011,62.6745,418378.0
2024-10-16 11:00:00,64.2,64.42,64.08,64.2,370961.0,62.6843,62.8991,62.5671,62.6843,370961.0
2024-10-16 11:10:00,64.19,64.28,64.04,64.08,154922.0,62.6745,62.7624,62.5281,62.5671,154922.0
2024-10-16 11:20:00,64.08,64.08,63.89,63.99,209114.0,62.5671,62.5671,62.3816,62.4793,209114.0
2024-10-16 11:30:00,64.0,64.14,63.98,64.12,181370.0,62.489,62.6257,62.4695,62.6062,181370.0
2024-10-16 11:40:00,64.1,64.17,64.06,64.11,99310.0,62.5867,62.655,62.5476,62.5964,99310.0
2024-10-16 11:50:00,64.11,64.17,64.05,64.13,162528.0,62.5964,62.655,62.5378,62.616,162528.0
2024-10-16 12:00:00,64.13,64.33,64.11,64.22,266942.0,62.616,62.8112,62.5964,62.7038,266942.0
2024-10-16 12:10:00,64.22,64.34,64.18,64.21,159296.0,62.7038,62.821,62.6648,62.6941,159296.0
2024-10-16 12:20:00,64.21,64.37,64.2,64.27,169831.0,62.6941,62.8503,62.6843,62.7526,169831.0
2024-10-16 12:30:00,64.27,64.28,64.18,64.21,108589.0,62.7526,62.7624,62.6648,62.6941,108589.0
2024-10-16 12:40:00,64.2,64.25,63.89,64.17,2483228.0,62.6843,62.7331,62.3816,62.655,2483228.0
2024-10-16 12:50:00,64.17,64.19,64.0,64.09,2206750.0,62.655,62.6745,62.489,62.5769,2206750.0
2024-10-16 13:00:00,64.1,64.17,64.03,64.07,123921.0,62.5867,62.655,62.5183,62.5574,123921.0
2024-10-16 13:10:00,64.08,64.12,63.91,63.94,114183.0,62.5671,62.6062,62.4011,62.4304,114183.0
2024-10-16 13:20:00,63.93,64.0,63.89,63.94,147721.0,62.4207,62.489,62.3816,62.4304,147721.0
2024-10-16 13:30:00,63.94,64.1,63.94,64.1,191262.0,62.4304,62.5867,62.4304,62.5867,191262.0
2024-10-16 13:40:00,64.11,64.18,64.1,64.17,152548.0,62.5964,62.6648,62.5867,62.655,152548.0
2024-10-16 13:50:00,64.17,64.17,64.03,64.08,226518.0,62.655,62.655,62.5183,62.5671,226518.0
2024-10-16 14:00:00,64.09,64.19,64.09,64.17,142673.0,62.5769,62.6745,62.5769,62.655,142673.0
2024-10-16 14:10:00,64.18,64.23,64.13,64.22,131653.0,62.6648,62.7136,62.616,62.7038,131653.0
2024-10-16 14:20:00,64.22,64.29,64.17,64.29,199190.0,62.7038,62.7722,62.655,62.7722,199190.0
2024-10-16 14:30:00,64.29,64.4,64.26,64.35,164552.0,62.7722,62.8796,62.7429,62.8308,164552.0
2024-10-16 14:40:00,64.36,64.36,64.28,64.28,94223.0,62.8405,62.8405,62.7624,62.7624,94223.0
2024-10-16 14:50:00,64.28,64.4,64.27,64.36,114420.0,62.7624,62.8796,62.7526,62.8405,114420.0
2024-10-16 15:00:00,64.35,64.42,64.24,64.42,153466.0,62.8308,62.8991,62.7234,62.8991,153466.0
2024-10-16 15:10:00,64.42,64.44,64.36,64.37,156156.0,62.8991,62.9186,62.8405,62.8503,156156.0
2024-10-16 15:20:00,64.36,64.4,64.28,64.35,196256.0,62.8405,62.8796,62.7624,62.8308,196256.0
2024-10-16 15:30:00,64.36,64.4,64.31,64.36,157212.0,62.8405,62.8796,62.7917,62.8405,157212.0
2024-10-16 15:40:00,64.36,64.41,64.33,64.35,299325.0,62.8405,62.8893,62.8112,62.8308,299325.0
2024-10-16 15:50:00,64.35,64.36,64.21,64.24,994178.0,62.8308,62.8405,62.6941,62.7234,994178.0
2024-10-17 09:30:00,64.73,64.87,63.77,64.45,679613.0,63.2018,63.3385,62.2645,62.9284,679613.0
2024-10-17 09:40:00,64.45,65.17,64.42,64.75,544343.0,62.9284,63.6314,62.8991,63.2213,544343.0
2024-10-17 09:50:00,64.74,64.85,64.58,64.8,183434.0,63.2116,63.319,63.0553,63.2701,183434.0
2024-10-17 10:00:00,64.81,64.9,64.59,64.69,281274.0,63.2799,63.3678,63.0651,63.1627,281274.0
2024-10-17 10:10:00,64.7,64.72,64.43,64.49,163103.0,63.1725,63.192,62.9089,62.9675,163103.0
2024-10-17 10:20:00,64.49,64.57,64.3,64.34,138084.0,62.9675,63.0456,62.7819,62.821,138084.0
2024-10-17 10:30:00,64.34,64.65,64.28,64.61,172311.0,62.821,63.1237,62.7624,63.0846,172311.0
2024-10-17 10:40:00,64.6,64.82,64.58,64.78,269699.0,63.0749,63.2897,63.0553,63.2506,269699.0
2024-10-17 10:50:00,64.77,64.77,64.56,64.56,191907.0,63.2408,63.2408,63.0358,63.0358,191907.0
2024-10-17 11:00:00,64.56,64.67,64.52,64.64,228606.0,63.0358,63.1432,62.9967,63.1139,228606.0
2024-10-17 11:10:00,64.64,64.65,64.51,64.55,132171.0,63.1139,63.1237,62.987,63.026,132171.0
2024-10-17 11:20:00,64.55,64.65,64.54,64.61,133414.0,63.026,63.1237,63.0163,63.0846,133414.0
2024-10-17 11:30:00,64.61,64.72,64.6,64.68,103856.0,63.0846,63.192,63.0749,63.153,103856.0
2024-10-17 11:40:00,64.67,64.7,64.58,64.58,73627.0,63.1432,63.1725,63.0553,63.0553,73627.0
2024-10-17 11:50:00,64.57,64.61,64.5,64.55,69890.0,63.0456,63.0846,62.9772,63.026,69890.0
2024-10-17 12:00:00,64.55,64.6,64.51,64.56,95386.0,63.026,63.0749,62.987,63.0358,95386.0
2024-10-17 12:10:00,64.55,64.57,64.36,64.38,287552.0,63.026,63.0456,62.8405,62.8601,287552.0
2024-10-17 12:20:00,64.38,64.48,64.37,64.47,85388.0,62.8601,62.9577,62.8503,62.9479,85388.0
2024-10-17 12:30:00,64.46,64.54,64.34,64.53,85622.0,62.9382,63.0163,62.821,63.0065,85622.0
2024-10-17 12:40:00,64.54,64.64,64.51,64.63,77765.0,63.0163,63.1139,62.987,63.1041,77765.0
2024-10-17 12:50:00,64.63,64.67,64.58,64.6,82221.0,63.1041,63.1432,63.0553,63.0749,82221.0
2024-10-17 13:00:00,64.6,64.64,64.54,64.64,61340.0,63.0749,63.1139,63.0163,63.1139,61340.0
2024-10-17 13:10:00,64.64,64.75,64.51,64.51,162121.0,63.1139,63.2213,62.987,62.987,162121.0
2024-10-17 13:20:00,64.51,64.55,64.42,64.45,83299.0,62.987,63.026,62.8991,62.9284,83299.0
2024-10-17 13:30:00,64.45,64.45,64.36,64.37,110770.0,62.9284,62.9284,62.8405,62.8503,110770.0
2024-10-17 13:40:00,64.37,64.39,64.31,64.32,103638.0,62.8503,62.8698,62.7917,62.8015,103638.0
2024-10-17 13:50:00,64.33,64.42,64.31,64.35,219250.0,62.8112,62.8991,62.7917,62.8308,219250.0
2024-10-17 14:00:00,64.34,64.4,64.19,64.2,134391.0,62.821,62.8796,62.6745,62.6843,134391.0
2024-10-17 14:10:00,64.2,64.31,64.16,64.23,154331.0,62.6843,62.7917,62.6452,62.7136,154331.0
2024-10-17 14:20:00,64.23,64.28,64.18,64.23,95311.0,62.7136,62.7624,62.6648,62.7136,95311.0
2024-10-17 14:30:00,64.23,64.33,64.23,64.33,99930.0,62.7136,62.8112,62.7136,62.8112,99930.0
2024-10-17 14:40:00,64.33,64.35,64.21,64.22,102395.0,62.8112,62.8308,62.6941,62.7038,102395.0
2024-10-17 14:50:00,64.21,64.23,64.11,64.16,86452.0,62.6941,62.7136,62.5964,62.6452,86452.0
2024-10-17 15:00:00,64.16,64.21,64.04,64.19,134251.0,62.6452,62.6941,62.5281,62.6745,134251.0
2024-10-17 15:10:00,64.18,64.24,64.16,64.21,118747.0,62.6648,62.7234,62.6452,62.6941,118747.0
2024-10-17 15:20:00,64.21,64.31,64.2,64.3,156869.0,62.6941,62.7917,62.6843,62.7819,156869.0
2024-10-17 15:30:00,64.29,64.3,64.18,64.19,1107129.0,62.7722,62.7819,62.6648,62.6745,1107129.0
2024-10-17 15:40:00,64.19,64.19,64.02,64.06,264368.0,62.6745,62.6745,62.5086,62.5476,264368.0
2024-10-17 15:50:00,64.06,64.08,63.91,63.97,1025854.0,62.5476,62.5671,62.4011,62.4597,1025854.0
2024-10-18 09:30:00,64.12,64.12,63.37,63.59,927326.0,62.6062,62.6062,61.8739,62.0887,927326.0
2024-10-18 09:40:00,63.62,63.71,63.3,63.37,239782.0,62.118,62.2059,61.8055,61.8739,239782.0
2024-10-18 09:50:00,63.39,63.47,63.21,63.3,304871.0,61.8934,61.9715,61.7177,61.8055,304871.0
2024-10-18 10:00:00,63.3,63.34,63.07,63.12,422127.0,61.8055,61.8446,61.581,61.6298,422127.0
2024-10-18 10:10:00,63.13,63.25,63.0,63.22,425405.0,61.6396,61.7567,61.5126,61.7274,425405.0
2024-10-18 10:20:00,63.21,63.28,63.03,63.05,210549.0,61.7177,61.786,61.5419,61.5615,210549.0
2024-10-18 10:30:00,63.05,63.15,62.87,63.01,403631.0,61.5615,61.6591,61.3857,61.5224,403631.0
2024-10-18 10:40:00,63.0,63.16,62.95,63.11,226680.0,61.5126,61.6689,61.4638,61.62,226680.0
2024-10-18 10:50:00,63.11,63.17,63.01,63.07,225820.0,61.62,61.6786,61.5224,61.581,225820.0
2024-10-18 11:00:00,63.06,63.17,62.9,63.1,221729.0,61.5712,61.6786,61.415,61.6103,221729.0
2024-10-18 11:10:00,63.1,63.22,63.07,63.2,161329.0,61.6103,61.7274,61.581,61.7079,161329.0
2024-10-18 11:20:00,63.19,63.24,63.05,63.23,110825.0,61.6981,61.747,61.5615,61.7372,110825.0
2024-10-18 11:30:00,63.24,63.27,63.13,63.27,117519.0,61.747,61.7763,61.6396,61.7763,117519.0
2024-10-18 11:40:00,63.27,63.4,63.27,63.39,136579.0,61.7763,61.9032,61.7763,61.8934,136579.0
2024-10-18 11:50:00,63.38,63.52,63.34,63.37,192306.0,61.8837,62.0204,61.8446,61.8739,192306.0
2024-10-18 12:00:00,63.37,63.41,63.31,63.32,80051.0,61.8739,61.913,61.8153,61.8251,80051.0
2024-10-18 12:10:00,63.32,63.34,63.23,63.29,110398.0,61.8251,61.8446,61.7372,61.7958,110398.0
2024-10-18 12:20:00,63.3,63.38,63.26,63.29,133351.0,61.8055,61.8837,61.7665,61.7958,133351.0
2024-10-18 12:30:00,63.29,63.3,63.22,63.28,97141.0,61.7958,61.8055,61.7274,61.786,97141.0
2024-10-18 12:40:00,63.28,63.3,63.12,63.15,91193.0,61.786,61.8055,61.6298,61.6591,91193.0
2024-10-18 12:50:00,63.15,63.21,63.09,63.1,201774.0,61.6591,61.7177,61.6005,61.6103,201774.0
2024-10-18 13:00:00,63.1,63.22,63.09,63.15,104317.0,61.6103,61.7274,61.6005,61.6591,104317.0
2024-10-18 13:10:00,63.16,63.23,63.09,63.13,106181.0,61.6689,61.7372,61.6005,61.6396,106181.0
2024-10-18 13:20:00,63.14,63.17,63.1,63.11,95167.0,61.6493,61.6786,61.6103,61.62,95167.0
2024-10-18 13:30:00,63.11,63.14,63.08,63.13,79477.0,61.62,61.6493,61.5907,61.6396,79477.0
2024-10-18 13:40:00,63.13,63.13,63.03,63.04,126608.0,61.6396,61.6396,61.5419,61.5517,126608.0
2024-10-18 13:50:00,63.03,63.06,63.0,63.02,133558.0,61.5419,61.5712,61.5126,61.5322,133558.0
2024-10-18 14:00:00,63.02,63.06,62.92,63.0,108431.0,61.5322,61.5712,61.4345,61.5126,108431.0
2024-10-18 14:10:00,63.0,63.04,62.98,63.0,103155.0,61.5126,61.5517,61.4931,61.5126,103155.0
2024-10-18 14:20:00,63.0,63.01,62.88,62.93,204134.0,61.5126,61.5224,61.3955,61.4443,204134.0
2024-10-18 14:30:00,62.93,62.96,62.76,62.8,352260.0,61.4443,61.4736,61.2783,61.3174,352260.0
2024-10-18 14:40:00,62.8,62.99,62.79,62.92,163530.0,61.3174,61.5029,61.3076,61.4345,163530.0
2024-10-18 14:50:00,62.92,62.96,62.89,62.94,76429.0,61.4345,61.4736,61.4052,61.454,76429.0
2024-10-18 15:00:00,62.93,62.97,62.85,62.95,106790.0,61.4443,61.4833,61.3662,61.4638,106790.0
2024-10-18 15:10:00,62.95,62.98,62.85,62.86,100252.0,61.4638,61.4931,61.3662,61.3759,100252.0
2024-10-18 15:20:00,62.87,62.88,62.8,62.86,122342.0,61.3857,61.3955,61.3174,61.3759,122342.0
2024-10-18 15:30:00,62.84,62.84,62.73,62.79,221840.0,61.3564,61.3564,61.249,61.3076,221840.0
2024-10-18 15:40:00,62.79,62.85,62.72,62.8,271826.0,61.3076,61.3662,61.2392,61.3174,271826.0
2024-10-18 15:50:00,62.8,62.86,62.74,62.85,1114692.0,61.3174,61.3759,61.2588,61.3662,1114692.0
2024-10-21 09:30:00,62.79,62.91,62.33,62.49,276945.0,61.3076,61.4248,60.8584,61.0147,276945.0
2024-10-21 09:40:00,62.53,62.71,62.42,62.68,134654.0,61.0537,61.2295,60.9463,61.2002,134654.0
2024-10-21 09:50:00,62.69,62.85,62.49,62.54,197016.0,61.21,61.3662,61.0147,61.0635,197016.0
2024-10-21 10:00:00,62.55,62.6,62.44,62.48,170176.0,61.0733,61.1221,60.9659,61.0049,170176.0
2024-10-21 10:10:00,62.5,62.61,62.35,62.37,125730.0,61.0244,61.1318,60.878,60.8975,125730.0
2024-10-21 10:20:00,62.38,62.44,62.25,62.3,168598.0,60.9073,60.9659,60.7803,60.8292,168598.0
2024-10-21 10:30:00,62.3,62.37,62.17,62.37,180084.0,60.8292,60.8975,60.7022,60.8975,180084.0
2024-10-21 10:40:00,62.37,62.42,62.28,62.3,121764.0,60.8975,60.9463,60.8096,60.8292,121764.0
2024-10-21 10:50:00,62.3,62.37,62.27,62.32,104940.0,60.8292,60.8975,60.7999,60.8487,104940.0
2024-10-21 11:00:00,62.32,62.33,62.02,62.09,217102.0,60.8487,60.8584,60.5558,60.6241,217102.0
2024-10-21 11:10:00,62.09,62.17,62.06,62.16,151790.0,60.6241,60.7022,60.5948,60.6925,151790.0
2024-10-21 11:20:00,62.15,62.2,62.09,62.15,121932.0,60.6827,60.7315,60.6241,60.6827,121932.0
2024-10-21 11:30:00,62.15,62.15,62.07,62.11,93808.0,60.6827,60.6827,60.6046,60.6436,93808.0
2024-10-21 11:40:00,62.11,62.19,62.07,62.18,105546.0,60.6436,60.7218,60.6046,60.712,105546.0
2024-10-21 11:50:00,62.18,62.32,62.12,62.23,174854.0,60.712,60.8487,60.6534,60.7608,174854.0
2024-10-21 12:00:00,62.23,62.23,62.12,62.12,104593.0,60.7608,60.7608,60.6534,60.6534,104593.0
2024-10-21 12:10:00,62.13,62.14,62.02,62.05,253853.0,60.6632,60.6729,60.5558,60.5851,253853.0
2024-10-21 12:20:00,62.05,62.07,61.92,61.98,190255.0,60.5851,60.6046,60.4581,60.5167,190255.0
2024-10-21 12:30:00,61.97,61.98,61.9,61.91,97004.0,60.5069,60.5167,60.4386,60.4484,97004.0
2024-10-21 12:40:00,61.92,61.96,61.91,61.94,90453.0,60.4581,60.4972,60.4484,60.4777,90453.0
2024-10-21 12:50:00,61.94,62.11,61.93,62.09,208802.0,60.4777,60.6436,60.4679,60.6241,208802.0
2024-10-21 13:00:00,62.08,62.25,62.05,62.14,177515.0,60.6144,60.7803,60.5851,60.6729,177515.0
2024-10-21 13:10:00,62.14,62.17,62.05,62.07,175222.0,60.6729,60.7022,60.5851,60.6046,175222.0
2024-10-21 13:20:00,62.06,62.09,62.0,62.02,115677.0,60.5948,60.6241,60.5362,60.5558,115677.0
2024-10-21 13:30:00,62.02,62.09,61.98,62.0,114138.0,60.5558,60.6241,60.5167,60.5362,114138.0
2024-10-21 13:40:00,62.0,62.01,61.96,62.0,91441.0,60.5362,60.546,60.4972,60.5362,91441.0
2024-10-21 13:50:00,62.0,62.02,61.97,62.01,143019.0,60.5362,60.5558,60.5069,60.546,143019.0
2024-10-21 14:00:00,62.0,62.0,61.91,61.94,110015.0,60.5362,60.5362,60.4484,60.4777,110015.0
2024-10-21 14:10:00,61.93,62.01,61.93,62.01,113773.0,60.4679,60.546,60.4679,60.546,113773.0
2024-10-21 14:20:00,62.01,62.03,61.95,62.03,102462.0,60.546,60.5655,60.4874,60.5655,102462.0
2024-10-21 14:30:00,62.04,62.04,61.98,62.0,149841.0,60.5753,60.5753,60.5167,60.5362,149841.0
2024-10-21 14:40:00,62.01,62.01,61.95,61.95,108587.0,60.546,60.546,60.4874,60.4874,108587.0
2024-10-21 14:50:00,61.95,61.96,61.86,61.87,139495.0,60.4874,60.4972,60.3995,60.4093,139495.0
2024-10-21 15:00:00,61.87,61.96,61.83,61.89,171306.0,60.4093,60.4972,60.3703,60.4288,171306.0
2024-10-21 15:10:00,61.89,61.93,61.85,61.86,110587.0,60.4288,60.4679,60.3898,60.3995,110587.0
2024-10-21 15:20:00,61.86,61.9,61.83,61.87,103066.0,60.3995,60.4386,60.3703,60.4093,103066.0
2024-10-21 15:30:00,61.87,61.87,61.76,61.79,210197.0,60.4093,60.4093,60.3019,60.3312,210197.0
2024-10-21 15:40:00,61.79,61.81,61.75,61.78,228642.0,60.3312,60.3507,60.2921,60.3214,228642.0
2024-10-21 15:50:00,61.78,61.85,61.73,61.85,1086508.0,60.3214,60.3898,60.2726,60.3898,1086508.0
2024-10-22 09:30:00,61.59,61.96,61.55,61.65,367056.0,60.1359,60.4972,60.0969,60.1945,367056.0
2024-10-22 09:40:00,61.65,61.72,61.3,61.59,280093.0,60.1945,60.2629,59.8528,60.1359,280093.0
2024-10-22 09:50:00,61.6,61.94,61.54,61.94,381266.0,60.1457,60.4777,60.0871,60.4777,381266.0
2024-10-22 10:00:00,61.94,61.94,61.65,61.69,255400.0,60.4777,60.4777,60.1945,60.2336,255400.0
2024-10-22 10:10:00,61.69,61.88,61.69,61.77,188786.0,60.2336,60.4191,60.2336,60.3117,188786.0
2024-10-22 10:20:00,61.78,61.82,61.71,61.76,225943.0,60.3214,60.3605,60.2531,60.3019,225943.0
2024-10-22 10:30:00,61.75,62.24,61.73,62.23,289990.0,60.2921,60.7706,60.2726,60.7608,289990.0
2024-10-22 10:40:00,62.23,62.57,62.22,62.55,474977.0,60.7608,61.0928,60.751,61.0733,474977.0
2024-10-22 10:50:00,62.55,62.62,62.45,62.6,361296.0,61.0733,61.1416,60.9756,61.1221,361296.0
2024-10-22 11:00:00,62.6,62.87,62.58,62.83,318973.0,61.1221,61.3857,61.1025,61.3466,318973.0
2024-10-22 11:10:00,62.83,63.15,62.83,63.15,844925.0,61.3466,61.6591,61.3466,61.6591,844925.0
2024-10-22 11:20:00,63.15,63.27,62.95,63.2,436009.0,61.6591,61.7763,61.4638,61.7079,436009.0
2024-10-22 11:30:00,63.2,63.35,63.09,63.26,316773.0,61.7079,61.8544,61.6005,61.7665,316773.0
2024-10-22 11:40:00,63.27,63.32,63.21,63.3,161815.0,61.7763,61.8251,61.7177,61.8055,161815.0
2024-10-22 11:50:00,63.3,63.35,63.27,63.29,169660.0,61.8055,61.8544,61.7763,61.7958,169660.0
2024-10-22 12:00:00,63.28,63.46,63.27,63.32,272509.0,61.786,61.9618,61.7763,61.8251,272509.0
2024-10-22 12:10:00,63.32,63.47,63.31,63.4,139916.0,61.8251,61.9715,61.8153,61.9032,139916.0
2024-10-22 12:20:00,63.41,63.57,63.39,63.56,166168.0,61.913,62.0692,61.8934,62.0594,166168.0
2024-10-22 12:30:00,63.57,63.64,63.55,63.62,213743.0,62.0692,62.1375,62.0496,62.118,213743.0
2024-10-22 12:40:00,63.62,63.69,63.58,63.65,159208.0,62.118,62.1863,62.0789,62.1473,159208.0
2024-10-22 12:50:00,63.65,63.68,63.28,63.34,326585.0,62.1473,62.1766,61.786,61.8446,326585.0
2024-10-22 13:00:00,63.35,63.51,63.33,63.46,153568.0,61.8544,62.0106,61.8348,61.9618,153568.0
2024-10-22 13:10:00,63.47,63.48,63.4,63.43,125552.0,61.9715,61.9813,61.9032,61.9325,125552.0
2024-10-22 13:20:00,63.43,63.44,63.37,63.42,98989.0,61.9325,61.9422,61.8739,61.9227,98989.0
2024-10-22 13:30:00,63.42,63.44,63.35,63.43,116814.0,61.9227,61.9422,61.8544,61.9325,116814.0
2024-10-22 13:40:00,63.43,63.56,63.42,63.46,90677.0,61.9325,62.0594,61.9227,61.9618,90677.0
2024-10-22 13:50:00,63.46,63.56,63.41,63.54,128191.0,61.9618,62.0594,61.913,62.0399,128191.0
2024-10-22 14:00:00,63.53,63.53,63.42,63.44,91704.0,62.0301,62.0301,61.9227,61.9422,91704.0
2024-10-22 14:10:00,63.43,63.56,63.41,63.5,183120.0,61.9325,62.0594,61.913,62.0008,183120.0
2024-10-22 14:20:00,63.51,63.51,63.32,63.36,120665.0,62.0106,62.0106,61.8251,61.8641,120665.0
2024-10-22 14:30:00,63.35,63.4,63.24,63.26,85433.0,61.8544,61.9032,61.747,61.7665,85433.0
2024-10-22 14:40:00,63.26,63.27,63.21,63.23,93537.0,61.7665,61.7763,61.7177,61.7372,93537.0
2024-10-22 14:50:00,63.23,63.24,63.11,63.14,109913.0,61.7372,61.747,61.62,61.6493,109913.0
2024-10-22 15:00:00,63.13,63.14,63.03,63.09,268235.0,61.6396,61.6493,61.5419,61.6005,268235.0
2024-10-22 15:10:00,63.09,63.14,63.08,63.13,138789.0,61.6005,61.6493,61.5907,61.6396,138789.0
2024-10-22 15:20:00,63.13,63.3,63.12,63.3,130532.0,61.6396,61.8055,61.6298,61.8055,130532.0
2024-10-22 15:30:00,63.3,63.43,63.25,63.4,173081.0,61.8055,61.9325,61.7567,61.9032,173081.0
2024-10-22 15:40:00,63.4,63.55,63.39,63.51,244951.0,61.9032,62.0496,61.8934,62.0106,244951.0
2024-10-22 15:50:00,63.5,63.59,63.49,63.55,956650.0,62.0008,62.0887,61.9911,62.0496,956650.0
2024-10-23 09:30:00,63.18,63.5,63.04,63.07,226815.0,61.6884,62.0008,61.5517,61.581,226815.0
2024-10-23 09:40:00,63.08,63.5,63.0,63.42,129982.0,61.5907,62.0008,61.5126,61.9227,129982.0
2024-10-23 09:50:00,63.41,63.47,63.16,63.24,127485.0,61.913,61.9715,61.6689,61.747,127485.0
2024-10-23 10:00:00,63.26,63.57,63.24,63.55,97333.0,61.7665,62.0692,61.747,62.0496,97333.0
2024-10-23 10:10:00,63.55,63.63,63.48,63.54,94269.0,62.0496,62.1278,61.9813,62.0399,94269.0
2024-10-23 10:20:00,63.53,63.56,63.4,63.4,168944.0,62.0301,62.0594,61.9032,61.9032,168944.0
2024-10-23 10:30:00,63.39,63.43,63.31,63.43,117956.0,61.8934,61.9325,61.8153,61.9325,117956.0
2024-10-23 10:40:00,63.43,63.5,63.39,63.44,64605.0,61.9325,62.0008,61.8934,61.9422,64605.0
2024-10-23 10:50:00,63.44,63.47,63.31,63.4,71232.0,61.9422,61.9715,61.8153,61.9032,71232.0
2024-10-23 11:00:00,63.39,63.44,63.32,63.38,181129.0,61.8934,61.9422,61.8251,61.8837,181129.0
2024-10-23 11:10:00,63.36,63.36,63.16,63.2,100962.0,61.8641,61.8641,61.6689,61.7079,100962.0
2024-10-23 11:20:00,63.19,63.31,63.14,63.15,81076.0,61.6981,61.8153,61.6493,61.6591,81076.0
2024-10-23 11:30:00,63.15,63.26,63.13,63.21,60237.0,61.6591,61.7665,61.6396,61.7177,60237.0
2024-10-23 11:40:00,63.22,63.23,63.12,63.14,63303.0,61.7274,61.7372,61.6298,61.6493,63303.0
2024-10-23 11:50:00,63.14,63.3,63.12,63.25,88068.0,61.6493,61.8055,61.6298,61.7567,88068.0
2024-10-23 12:00:00,63.26,63.29,63.08,63.15,39969.0,61.7665,61.7958,61.5907,61.6591,39969.0
2024-10-23 12:10:00,63.15,63.17,63.05,63.06,54669.0,61.6591,61.6786,61.5615,61.5712,54669.0
2024-10-23 12:20:00,63.07,63.18,63.03,63.14,66878.0,61.581,61.6884,61.5419,61.6493,66878.0
2024-10-23 12:30:00,63.13,63.26,63.09,63.2,40925.0,61.6396,61.7665,61.6005,61.7079,40925.0
2024-10-23 12:40:00,63.21,63.27,63.19,63.26,48190.0,61.7177,61.7763,61.6981,61.7665,48190.0
2024-10-23 12:50:00,63.25,63.29,63.17,63.18,25430.0,61.7567,61.7958,61.6786,61.6884,25430.0
2024-10-23 13:00:00,63.19,63.23,63.06,63.08,40341.0,61.6981,61.7372,61.5712,61.5907,40341.0
2024-10-23 13:10:00,63.09,63.1,63.01,63.02,54325.0,61.6005,61.6103,61.5224,61.5322,54325.0
2024-10-23 13:20:00,63.02,63.09,62.95,62.99,89085.0,61.5322,61.6005,61.4638,61.5029,89085.0
2024-10-23 13:30:00,62.98,62.99,62.89,62.94,79306.0,61.4931,61.5029,61.4052,61.454,79306.0
2024-10-23 13:40:00,62.94,63.04,62.92,63.01,67428.0,61.454,61.5517,61.4345,61.5224,67428.0
2024-10-23 13:50:00,63.01,63.04,62.87,62.87,102293.0,61.5224,61.5517,61.3857,61.3857,102293.0
2024-10-23 14:00:00,62.86,62.9,62.76,62.81,128950.0,61.3759,61.415,61.2783,61.3271,128950.0
2024-10-23 14:10:00,62.82,62.82,62.62,62.63,89102.0,61.3369,61.3369,61.1416,61.1514,89102.0
2024-10-23 14:20:00,62.63,62.8,62.63,62.78,90439.0,61.1514,61.3174,61.1514,61.2978,90439.0
2024-10-23 14:30:00,62.78,62.97,62.75,62.92,80776.0,61.2978,61.4833,61.2685,61.4345,80776.0
2024-10-23 14:40:00,62.91,63.01,62.91,62.97,75961.0,61.4248,61.5224,61.4248,61.4833,75961.0
2024-10-23 14:50:00,62.97,63.05,62.91,63.03,68960.0,61.4833,61.5615,61.4248,61.5419,68960.0
2024-10-23 15:00:00,63.02,63.12,63.0,63.09,74611.0,61.5322,61.6298,61.5126,61.6005,74611.0
2024-10-23 15:10:00,63.1,63.17,63.09,63.15,78697.0,61.6103,61.6786,61.6005,61.6591,78697.0
2024-10-23 15:20:00,63.15,63.15,63.09,63.13,65328.0,61.6591,61.6591,61.6005,61.6396,65328.0
2024-10-23 15:30:00,63.13,63.19,63.08,63.11,105066.0,61.6396,61.6981,61.5907,61.62,105066.0
2024-10-23 15:40:00,63.11,63.12,63.03,63.07,126573.0,61.62,61.6298,61.5419,61.581,126573.0
2024-10-23 15:50:00,63.08,63.15,63.07,63.1,675934.0,61.5907,61.6591,61.581,61.6103,675934.0
2024-10-24 09:30:00,63.01,63.26,62.78,63.15,349084.0,61.5224,61.7665,61.2978,61.6591,349084.0
2024-10-24 09:40:00,63.15,63.3,62.99,63.09,268038.0,61.6591,61.8055,61.5029,61.6005,268038.0
2024-10-24 09:50:00,63.09,63.13,62.94,63.1,134964.0,61.6005,61.6396,61.454,61.6103,134964.0
2024-10-24 10:00:00,63.08,63.1,62.73,62.76,161471.0,61.5907,61.6103,61.249,61.2783,161471.0
2024-10-24 10:10:00,62.77,62.77,62.63,62.71,135095.0,61.2881,61.2881,61.1514,61.2295,135095.0
2024-10-24 10:20:00,62.7,62.92,62.7,62.88,188472.0,61.2197,61.4345,61.2197,61.3955,188472.0
2024-10-24 10:30:00,62.86,63.07,62.83,63.03,212733.0,61.3759,61.581,61.3466,61.5419,212733.0
2024-10-24 10:40:00,63.03,63.06,62.94,62.98,153565.0,61.5419,61.5712,61.454,61.4931,153565.0
2024-10-24 10:50:00,62.97,63.0,62.9,62.9,81810.0,61.4833,61.5126,61.415,61.415,81810.0
2024-10-24 11:00:00,62.91,62.93,62.76,62.78,79029.0,61.4248,61.4443,61.2783,61.2978,79029.0
2024-10-24 11:10:00,62.79,62.9,62.78,62.87,83609.0,61.3076,61.415,61.2978,61.3857,83609.0
2024-10-24 11:20:00,62.87,62.88,62.75,62.8,52556.0,61.3857,61.3955,61.2685,61.3174,52556.0
2024-10-24 11:30:00,62.8,62.83,62.78,62.79,68173.0,61.3174,61.3466,61.2978,61.3076,68173.0
2024-10-24 11:40:00,62.79,62.8,62.65,62.67,120989.0,61.3076,61.3174,61.1709,61.1904,120989.0
2024-10-24 11:50:00,62.67,62.78,62.66,62.68,144245.0,61.1904,61.2978,61.1807,61.2002,144245.0
2024-10-24 12:00:00,62.68,62.68,62.41,62.44,210952.0,61.2002,61.2002,60.9366,60.9659,210952.0
2024-10-24 12:10:00,62.44,62.47,62.39,62.42,89378.0,60.9659,60.9951,60.917,60.9463,89378.0
2024-10-24 12:20:00,62.41,62.55,62.41,62.53,80403.0,60.9366,61.0733,60.9366,61.0537,80403.0
2024-10-24 12:30:00,62.53,62.64,62.51,62.58,77570.0,61.0537,61.1611,61.0342,61.1025,77570.0
2024-10-24 12:40:00,62.58,62.66,62.56,62.65,60069.0,61.1025,61.1807,61.083,61.1709,60069.0
2024-10-24 12:50:00,62.66,62.69,62.58,62.64,64300.0,61.1807,61.21,61.1025,61.1611,64300.0
2024-10-24 13:00:00,62.64,62.79,62.63,62.79,44636.0,61.1611,61.3076,61.1514,61.3076,44636.0
2024-10-24 13:10:00,62.8,62.83,62.69,62.72,116343.0,61.3174,61.3466,61.21,61.2392,116343.0
2024-10-24 13:20:00,62.72,62.92,62.71,62.89,83660.0,61.2392,61.4345,61.2295,61.4052,83660.0
2024-10-24 13:30:00,62.89,62.98,62.87,62.93,84230.0,61.4052,61.4931,61.3857,61.4443,84230.0
2024-10-24 13:40:00,62.93,62.99,62.85,62.86,66414.0,61.4443,61.5029,61.3662,61.3759,66414.0
2024-10-24 13:50:00,62.87,62.88,62.74,62.75,134402.0,61.3857,61.3955,61.2588,61.2685,134402.0
2024-10-24 14:00:00,62.74,62.78,62.7,62.78,67034.0,61.2588,61.2978,61.2197,61.2978,67034.0
2024-10-24 14:10:00,62.78,62.89,62.78,62.87,49209.0,61.2978,61.4052,61.2978,61.3857,49209.0
2024-10-24 14:20:00,62.87,62.93,62.87,62.91,57246.0,61.3857,61.4443,61.3857,61.4248,57246.0
2024-10-24 14:30:00,62.91,62.91,62.87,62.89,48277.0,61.4248,61.4248,61.3857,61.4052,48277.0
2024-10-24 14:40:00,62.88,62.92,62.86,62.88,57533.0,61.3955,61.4345,61.3759,61.3955,57533.0
2024-10-24 14:50:00,62.89,62.97,62.88,62.94,95128.0,61.4052,61.4833,61.3955,61.454,95128.0
2024-10-24 15:00:00,62.94,63.0,62.92,62.99,67985.0,61.454,61.5126,61.4345,61.5029,67985.0
2024-10-24 15:10:00,62.99,63.08,62.99,63.05,91751.0,61.5029,61.5907,61.5029,61.5615,91751.0
2024-10-24 15:20:00,63.05,63.11,63.04,63.09,96214.0,61.5615,61.62,61.5517,61.6005,96214.0
2024-10-24 15:30:00,63.09,63.19,63.07,63.11,138412.0,61.6005,61.6981,61.581,61.62,138412.0
2024-10-24 15:40:00,63.12,63.17,63.07,63.1,314898.0,61.6298,61.6786,61.581,61.6103,314898.0
2024-10-24 15:50:00,63.1,63.19,62.99,62.99,926194.0,61.6103,61.6981,61.5029,61.5029,926194.0
2024-10-25 09:30:00,63.65,63.74,62.92,63.04,322055.0,62.1473,62.2352,61.4345,61.5517,322055.0
2024-10-25 09:40:00,63.02,63.08,62.89,63.07,155816.0,61.5322,61.5907,61.4052,61.581,155816.0
2024-10-25 09:50:00,63.09,63.18,62.92,63.0,159008.0,61.6005,61.6884,61.4345,61.5126,159008.0
2024-10-25 10:00:00,63.0,63.18,62.91,63.13,168955.0,61.5126,61.6884,61.4248,61.6396,168955.0
2024-10-25 10:10:00,63.14,63.19,63.04,63.16,136556.0,61.6493,61.6981,61.5517,61.6689,136556.0
2024-10-25 10:20:00,63.17,63.19,63.04,63.07,137751.0,61.6786,61.6981,61.5517,61.581,137751.0
2024-10-25 10:30:00,63.07,63.07,62.87,62.88,126604.0,61.581,61.581,61.3857,61.3955,126604.0
2024-10-25 10:40:00,62.87,62.92,62.75,62.83,117373.0,61.3857,61.4345,61.2685,61.3466,117373.0
2024-10-25 10:50:00,62.83,62.93,62.78,62.79,178054.0,61.3466,61.4443,61.2978,61.3076,178054.0
2024-10-25 11:00:00,62.8,62.81,62.64,62.65,128825.0,61.3174,61.3271,61.1611,61.1709,128825.0
2024-10-25 11:10:00,62.66,62.69,62.45,62.48,191070.0,61.1807,61.21,60.9756,61.0049,191070.0
2024-10-25 11:20:00,62.48,62.51,62.38,62.4,106569.0,61.0049,61.0342,60.9073,60.9268,106569.0
2024-10-25 11:30:00,62.4,62.44,62.26,62.26,107648.0,60.9268,60.9659,60.7901,60.7901,107648.0
2024-10-25 11:40:00,62.26,62.33,62.14,62.32,205582.0,60.7901,60.8584,60.6729,60.8487,205582.0
2024-10-25 11:50:00,62.33,62.34,62.21,62.26,71785.0,60.8584,60.8682,60.7413,60.7901,71785.0
2024-10-25 12:00:00,62.25,62.28,62.15,62.27,106465.0,60.7803,60.8096,60.6827,60.7999,106465.0
2024-10-25 12:10:00,62.27,62.33,62.21,62.33,62401.0,60.7999,60.8584,60.7413,60.8584,62401.0
2024-10-25 12:20:00,62.33,62.34,62.28,62.33,40479.0,60.8584,60.8682,60.8096,60.8584,40479.0
2024-10-25 12:30:00,62.32,62.36,62.18,62.19,72182.0,60.8487,60.8877,60.712,60.7218,72182.0
2024-10-25 12:40:00,62.19,62.25,62.15,62.16,83193.0,60.7218,60.7803,60.6827,60.6925,83193.0
2024-10-25 12:50:00,62.16,62.17,62.1,62.12,166243.0,60.6925,60.7022,60.6339,60.6534,166243.0
2024-10-25 13:00:00,62.13,62.15,62.09,62.12,78091.0,60.6632,60.6827,60.6241,60.6534,78091.0
2024-10-25 13:10:00,62.12,62.12,61.94,61.98,184328.0,60.6534,60.6534,60.4777,60.5167,184328.0
2024-10-25 13:20:00,61.97,62.02,61.9,61.95,118576.0,60.5069,60.5558,60.4386,60.4874,118576.0
2024-10-25 13:30:00,61.94,61.94,61.83,61.86,103360.0,60.4777,60.4777,60.3703,60.3995,103360.0
2024-10-25 13:40:00,61.86,61.92,61.71,61.92,95893.0,60.3995,60.4581,60.2531,60.4581,95893.0
2024-10-25 13:50:00,61.92,61.94,61.78,61.8,105366.0,60.4581,60.4777,60.3214,60.341,105366.0
2024-10-25 14:00:00,61.8,61.82,61.7,61.74,125205.0,60.341,60.3605,60.2433,60.2824,125205.0
2024-10-25 14:10:00,61.73,61.85,61.68,61.82,114176.0,60.2726,60.3898,60.2238,60.3605,114176.0
2024-10-25 14:20:00,61.83,61.95,61.77,61.91,144127.0,60.3703,60.4874,60.3117,60.4484,144127.0
2024-10-25 14:30:00,61.9,61.95,61.86,61.94,107176.0,60.4386,60.4874,60.3995,60.4777,107176.0
2024-10-25 14:40:00,61.93,61.97,61.87,61.89,105545.0,60.4679,60.5069,60.4093,60.4288,105545.0
2024-10-25 14:50:00,61.9,61.91,61.86,61.91,82826.0,60.4386,60.4484,60.3995,60.4484,82826.0
2024-10-25 15:00:00,61.9,62.01,61.87,61.97,141652.0,60.4386,60.546,60.4093,60.5069,141652.0
2024-10-25 15:10:00,61.96,61.99,61.84,61.95,173009.0,60.4972,60.5265,60.38,60.4874,173009.0
2024-10-25 15:20:00,61.95,61.98,61.88,61.94,134736.0,60.4874,60.5167,60.4191,60.4777,134736.0
2024-10-25 15:30:00,61.94,61.95,61.8,61.86,145308.0,60.4777,60.4874,60.341,60.3995,145308.0
2024-10-25 15:40:00,61.86,61.9,61.84,61.87,171481.0,60.3995,60.4386,60.38,60.4093,171481.0
2024-10-25 15:50:00,61.87,61.93,61.7,61.75,963546.0,60.4093,60.4679,60.2433,60.2921,963546.0
2024-10-28 09:30:00,62.35,62.66,62.22,62.57,378980.0,60.878,61.1807,60.751,61.0928,378980.0
2024-10-28 09:40:00,62.59,62.92,62.52,62.91,230893.0,61.1123,61.4345,61.044,61.4248,230893.0
2024-10-28 09:50:00,62.91,63.11,62.88,62.98,359938.0,61.4248,61.62,61.3955,61.4931,359938.0
2024-10-28 10:00:00,62.97,63.21,62.88,63.21,184096.0,61.4833,61.7177,61.3955,61.7177,184096.0
2024-10-28 10:10:00,63.21,63.4,63.18,63.29,361641.0,61.7177,61.9032,61.6884,61.7958,361641.0
2024-10-28 10:20:00,63.29,63.59,63.28,63.58,453622.0,61.7958,62.0887,61.786,62.0789,453622.0
2024-10-28 10:30:00,63.58,63.74,63.43,63.52,247179.0,62.0789,62.2352,61.9325,62.0204,247179.0
2024-10-28 10:40:00,63.53,63.8,63.5,63.8,205583.0,62.0301,62.2937,62.0008,62.2937,205583.0
2024-10-28 10:50:00,63.8,63.84,63.72,63.77,188007.0,62.2937,62.3328,62.2156,62.2645,188007.0
2024-10-28 11:00:00,63.77,63.81,63.69,63.79,157941.0,62.2645,62.3035,62.1863,62.284,157941.0
2024-10-28 11:10:00,63.79,64.13,63.78,63.99,357566.0,62.284,62.616,62.2742,62.4793,357566.0
2024-10-28 11:20:00,64.0,64.1,63.92,63.97,187837.0,62.489,62.5867,62.4109,62.4597,187837.0
2024-10-28 11:30:00,63.98,64.03,63.83,63.93,192231.0,62.4695,62.5183,62.323,62.4207,192231.0
2024-10-28 11:40:00,63.93,64.0,63.86,63.9,177055.0,62.4207,62.489,62.3523,62.3914,177055.0
2024-10-28 11:50:00,63.91,63.95,63.87,63.92,138357.0,62.4011,62.4402,62.3621,62.4109,138357.0
2024-10-28 12:00:00,63.92,64.05,63.88,64.05,183408.0,62.4109,62.5378,62.3719,62.5378,183408.0
2024-10-28 12:10:00,64.04,64.15,64.03,64.11,236832.0,62.5281,62.6355,62.5183,62.5964,236832.0
2024-10-28 12:20:00,64.11,64.22,64.05,64.16,156188.0,62.5964,62.7038,62.5378,62.6452,156188.0
2024-10-28 12:30:00,64.17,64.23,64.07,64.1,209840.0,62.655,62.7136,62.5574,62.5867,209840.0
2024-10-28 12:40:00,64.1,64.19,64.0,64.03,126472.0,62.5867,62.6745,62.489,62.5183,126472.0
2024-10-28 12:50:00,64.02,64.03,63.93,63.95,80221.0,62.5086,62.5183,62.4207,62.4402,80221.0
2024-10-28 13:00:00,63.95,64.04,63.95,64.03,91702.0,62.4402,62.5281,62.4402,62.5183,91702.0
2024-10-28 13:10:00,64.03,64.03,63.91,64.0,81794.0,62.5183,62.5183,62.4011,62.489,81794.0
2024-10-28 13:20:00,64.0,64.06,63.99,64.06,137139.0,62.489,62.5476,62.4793,62.5476,137139.0
2024-10-28 13:30:00,64.06,64.13,64.02,64.05,123421.0,62.5476,62.616,62.5086,62.5378,123421.0
2024-10-28 13:40:00,64.05,64.14,64.03,64.05,111711.0,62.5378,62.6257,62.5183,62.5378,111711.0
2024-10-28 13:50:00,64.05,64.05,63.94,63.96,92411.0,62.5378,62.5378,62.4304,62.45,92411.0
2024-10-28 14:00:00,63.96,64.01,63.87,63.97,135724.0,62.45,62.4988,62.3621,62.4597,135724.0
2024-10-28 14:10:00,63.96,64.14,63.96,64.13,144948.0,62.45,62.6257,62.45,62.616,144948.0
2024-10-28 14:20:00,64.13,64.14,64.06,64.08,108372.0,62.616,62.6257,62.5476,62.5671,108372.0
2024-10-28 14:30:00,64.09,64.12,64.04,64.11,147255.0,62.5769,62.6062,62.5281,62.5964,147255.0
2024-10-28 14:40:00,64.11,64.16,64.07,64.12,124240.0,62.5964,62.6452,62.5574,62.6062,124240.0
2024-10-28 14:50:00,64.12,64.2,64.05,64.06,140285.0,62.6062,62.6843,62.5378,62.5476,140285.0
2024-10-28 15:00:00,64.06,64.18,64.03,64.14,100918.0,62.5476,62.6648,62.5183,62.6257,100918.0
2024-10-28 15:10:00,64.13,64.18,64.12,64.16,133501.0,62.616,62.6648,62.6062,62.6452,133501.0
2024-10-28 15:20:00,64.16,64.25,64.15,64.22,159711.0,62.6452,62.7331,62.6355,62.7038,159711.0
2024-10-28 15:30:00,64.23,64.31,64.22,64.28,211568.0,62.7136,62.7917,62.7038,62.7624,211568.0
2024-10-28 15:40:00,64.28,64.31,64.24,64.28,276281.0,62.7624,62.7917,62.7234,62.7624,276281.0
2024-10-28 15:50:00,64.28,64.35,64.14,64.19,1036945.0,62.7624,62.8308,62.6257,62.6745,1036945.0
2024-10-29 09:30:00,64.07,64.19,63.83,64.17,275268.0,62.5574,62.6745,62.323,62.655,275268.0
2024-10-29 09:40:00,64.17,64.42,64.15,64.28,272457.0,62.655,62.8991,62.6355,62.7624,272457.0
2024-10-29 09:50:00,64.28,64.4,64.19,64.24,184860.0,62.7624,62.8796,62.6745,62.7234,184860.0
2024-10-29 10:00:00,64.23,64.49,64.18,64.42,317161.0,62.7136,62.9675,62.6648,62.8991,317161.0
2024-10-29 10:10:00,64.42,64.59,64.41,64.53,309768.0,62.8991,63.0651,62.8893,63.0065,309768.0
2024-10-29 10:20:00,64.53,64.59,64.36,64.38,186812.0,63.0065,63.0651,62.8405,62.8601,186812.0
2024-10-29 10:30:00,64.38,64.46,64.19,64.45,232824.0,62.8601,62.9382,62.6745,62.9284,232824.0
2024-10-29 10:40:00,64.45,64.57,64.44,64.56,416045.0,62.9284,63.0456,62.9186,63.0358,416045.0
2024-10-29 10:50:00,64.56,64.63,64.46,64.6,183755.0,63.0358,63.1041,62.9382,63.0749,183755.0
2024-10-29 11:00:00,64.61,64.74,64.46,64.51,242495.0,63.0846,63.2116,62.9382,62.987,242495.0
2024-10-29 11:10:00,64.52,64.66,64.41,64.52,261888.0,62.9967,63.1334,62.8893,62.9967,261888.0
2024-10-29 11:20:00,64.52,64.63,64.46,64.59,191165.0,62.9967,63.1041,62.9382,63.0651,191165.0
2024-10-29 11:30:00,64.59,64.93,64.55,64.9,227923.0,63.0651,63.3971,63.026,63.3678,227923.0
2024-10-29 11:40:00,64.91,64.92,64.8,64.84,231717.0,63.3775,63.3873,63.2701,63.3092,231717.0
2024-10-29 11:50:00,64.83,64.84,64.61,64.62,179390.0,63.2994,63.3092,63.0846,63.0944,179390.0
2024-10-29 12:00:00,64.62,64.71,64.56,64.58,119080.0,63.0944,63.1823,63.0358,63.0553,119080.0
2024-10-29 12:10:00,64.58,64.6,64.44,64.52,99788.0,63.0553,63.0749,62.9186,62.9967,99788.0
2024-10-29 12:20:00,64.51,64.57,64.42,64.47,122053.0,62.987,63.0456,62.8991,62.9479,122053.0
2024-10-29 12:30:00,64.47,64.47,64.36,64.39,119370.0,62.9479,62.9479,62.8405,62.8698,119370.0
2024-10-29 12:40:00,64.39,64.43,64.35,64.36,86949.0,62.8698,62.9089,62.8308,62.8405,86949.0
2024-10-29 12:50:00,64.36,64.49,64.36,64.47,80557.0,62.8405,62.9675,62.8405,62.9479,80557.0
2024-10-29 13:00:00,64.47,64.52,64.44,64.45,106569.0,62.9479,62.9967,62.9186,62.9284,106569.0
2024-10-29 13:10:00,64.44,64.51,64.42,64.43,105686.0,62.9186,62.987,62.8991,62.9089,105686.0
2024-10-29 13:20:00,64.44,64.49,64.37,64.48,95713.0,62.9186,62.9675,62.8503,62.9577,95713.0
2024-10-29 13:30:00,64.48,64.5,64.4,64.43,121894.0,62.9577,62.9772,62.8796,62.9089,121894.0
2024-10-29 13:40:00,64.43,64.49,64.41,64.49,107379.0,62.9089,62.9675,62.8893,62.9675,107379.0
2024-10-29 13:50:00,64.49,64.62,64.48,64.61,135926.0,62.9675,63.0944,62.9577,63.0846,135926.0
2024-10-29 14:00:00,64.61,64.68,64.56,64.68,95324.0,63.0846,63.153,63.0358,63.153,95324.0
2024-10-29 14:10:00,64.69,64.72,64.62,64.7,237341.0,63.1627,63.192,63.0944,63.1725,237341.0
2024-10-29 14:20:00,64.7,64.73,64.52,64.53,130511.0,63.1725,63.2018,62.9967,63.0065,130511.0
2024-10-29 14:30:00,64.54,64.61,64.53,64.61,120365.0,63.0163,63.0846,63.0065,63.0846,120365.0
2024-10-29 14:40:00,64.62,64.71,64.59,64.69,108325.0,63.0944,63.1823,63.0651,63.1627,108325.0
2024-10-29 14:50:00,64.69,64.74,64.68,64.7,116039.0,63.1627,63.2116,63.153,63.1725,116039.0
2024-10-29 15:00:00,64.7,64.71,64.56,64.64,184353.0,63.1725,63.1823,63.0358,63.1139,184353.0
2024-10-29 15:10:00,64.64,64.71,64.61,64.7,127494.0,63.1139,63.1823,63.0846,63.1725,127494.0
2024-10-29 15:20:00,64.7,64.7,64.55,64.62,126381.0,63.1725,63.1725,63.026,63.0944,126381.0
2024-10-29 15:30:00,64.62,64.67,64.56,64.66,218884.0,63.0944,63.1432,63.0358,63.1334,218884.0
2024-10-29 15:40:00,64.66,64.7,64.6,64.63,175127.0,63.1334,63.1725,63.0749,63.1041,175127.0
2024-10-29 15:50:00,64.62,64.7,64.52,64.69,729950.0,63.0944,63.1725,62.9967,63.1627,729950.0
2024-10-30 09:30:00,64.2,64.67,64.14,64.56,373260.0,62.6843,63.1432,62.6257,63.0358,373260.0
2024-10-30 09:40:00,64.59,64.99,64.51,64.97,182012.0,63.0651,63.4556,62.987,63.4361,182012.0
2024-10-30 09:50:00,64.95,65.17,64.94,65.17,497795.0,63.4166,63.6314,63.4068,63.6314,497795.0
2024-10-30 10:00:00,65.16,65.2,65.03,65.2,300863.0,63.6216,63.6607,63.4947,63.6607,300863.0
2024-10-30 10:10:00,65.2,65.23,65.1,65.17,155281.0,63.6607,63.69,63.5631,63.6314,155281.0
2024-10-30 10:20:00,65.16,65.19,65.07,65.09,112044.0,63.6216,63.6509,63.5338,63.5533,112044.0
2024-10-30 10:30:00,65.09,65.12,64.99,65.02,146308.0,63.5533,63.5826,63.4556,63.4849,146308.0
2024-10-30 10:40:00,65.01,65.04,64.91,65.03,114514.0,63.4752,63.5045,63.3775,63.4947,114514.0
2024-10-30 10:50:00,65.04,65.13,64.96,65.12,141402.0,63.5045,63.5923,63.4264,63.5826,141402.0
2024-10-30 11:00:00,65.12,65.16,65.03,65.15,108950.0,63.5826,63.6216,63.4947,63.6119,108950.0
2024-10-30 11:10:00,65.14,65.15,64.98,65.05,124468.0,63.6021,63.6119,63.4459,63.5142,124468.0
2024-10-30 11:20:00,65.04,65.04,64.78,64.86,122837.0,63.5045,63.5045,63.2506,63.3287,122837.0
2024-10-30 11:30:00,64.86,64.97,64.83,64.96,130755.0,63.3287,63.4361,63.2994,63.4264,130755.0
2024-10-30 11:40:00,64.96,64.99,64.89,64.93,156483.0,63.4264,63.4556,63.358,63.3971,156483.0
2024-10-30 11:50:00,64.94,64.99,64.72,64.73,133386.0,63.4068,63.4556,63.192,63.2018,133386.0
2024-10-30 12:00:00,64.73,64.85,64.68,64.84,96224.0,63.2018,63.319,63.153,63.3092,96224.0
2024-10-30 12:10:00,64.84,64.87,64.76,64.84,99216.0,63.3092,63.3385,63.2311,63.3092,99216.0
2024-10-30 12:20:00,64.84,64.89,64.82,64.84,124824.0,63.3092,63.358,63.2897,63.3092,124824.0
2024-10-30 12:30:00,64.84,64.89,64.77,64.84,135722.0,63.3092,63.358,63.2408,63.3092,135722.0
2024-10-30 12:40:00,64.84,64.97,64.83,64.93,90408.0,63.3092,63.4361,63.2994,63.3971,90408.0
2024-10-30 12:50:00,64.92,64.95,64.88,64.89,62242.0,63.3873,63.4166,63.3482,63.358,62242.0
2024-10-30 13:00:00,64.89,64.95,64.86,64.89,71182.0,63.358,63.4166,63.3287,63.358,71182.0
2024-10-30 13:10:00,64.89,64.93,64.88,64.89,83240.0,63.358,63.3971,63.3482,63.358,83240.0
2024-10-30 13:20:00,64.89,64.92,64.78,64.79,76275.0,63.358,63.3873,63.2506,63.2604,76275.0
2024-10-30 13:30:00,64.79,64.83,64.7,64.77,134299.0,63.2604,63.2994,63.1725,63.2408,134299.0
2024-10-30 13:40:00,64.77,64.85,64.73,64.74,86733.0,63.2408,63.319,63.2018,63.2116,86733.0
2024-10-30 13:50:00,64.75,64.77,64.67,64.67,75220.0,63.2213,63.2408,63.1432,63.1432,75220.0
2024-10-30 14:00:00,64.67,64.86,64.67,64.81,88324.0,63.1432,63.3287,63.1432,63.2799,88324.0
2024-10-30 14:10:00,64.81,64.86,64.8,64.8,55564.0,63.2799,63.3287,63.2701,63.2701,55564.0
2024-10-30 14:20:00,64.81,64.87,64.72,64.75,190988.0,63.2799,63.3385,63.192,63.2213,190988.0
2024-10-30 14:30:00,64.74,64.76,64.63,64.64,90389.0,63.2116,63.2311,63.1041,63.1139,90389.0
2024-10-30 14:40:00,64.63,64.69,64.56,64.6,111188.0,63.1041,63.1627,63.0358,63.0749,111188.0
2024-10-30 14:50:00,64.6,64.67,64.58,64.66,67351.0,63.0749,63.1432,63.0553,63.1334,67351.0
2024-10-30 15:00:00,64.66,64.66,64.5,64.58,173597.0,63.1334,63.1334,62.9772,63.0553,173597.0
2024-10-30 15:10:00,64.58,64.67,64.55,64.6,213892.0,63.0553,63.1432,63.026,63.0749,213892.0
2024-10-30 15:20:00,64.61,64.68,64.59,64.67,52207.0,63.0846,63.153,63.0651,63.1432,52207.0
2024-10-30 15:30:00,64.66,64.67,64.54,64.64,100754.0,63.1334,63.1432,63.0163,63.1139,100754.0
2024-10-30 15:40:00,64.64,64.65,64.52,64.53,285695.0,63.1139,63.1237,62.9967,63.0065,285695.0
2024-10-30 15:50:00,64.54,64.7,64.46,64.52,966591.0,63.0163,63.1725,62.9382,62.9967,966591.0
2024-10-31 09:30:00,64.56,65.01,64.47,64.93,285166.0,63.0358,63.4752,62.9479,63.3971,285166.0
2024-10-31 09:40:00,64.92,64.97,64.58,64.61,217203.0,63.3873,63.4361,63.0553,63.0846,217203.0
2024-10-31 09:50:00,64.62,65.02,64.62,65.0,233189.0,63.0944,63.4849,63.0944,63.4654,233189.0
2024-10-31 10:00:00,64.98,65.01,64.8,64.88,142179.0,63.4459,63.4752,63.2701,63.3482,142179.0
2024-10-31 10:10:00,64.89,64.91,64.63,64.7,138708.0,63.358,63.3775,63.1041,63.1725,138708.0
2024-10-31 10:20:00,64.7,64.75,64.37,64.38,128943.0,63.1725,63.2213,62.8503,62.8601,128943.0
2024-10-31 10:30:00,64.39,64.55,64.31,64.46,235437.0,62.8698,63.026,62.7917,62.9382,235437.0
2024-10-31 10:40:00,64.45,64.49,64.31,64.37,163871.0,62.9284,62.9675,62.7917,62.8503,163871.0
2024-10-31 10:50:00,64.37,64.4,64.15,64.19,154275.0,62.8503,62.8796,62.6355,62.6745,154275.0
2024-10-31 11:00:00,64.19,64.34,64.14,64.21,250371.0,62.6745,62.821,62.6257,62.6941,250371.0
2024-10-31 11:10:00,64.21,64.46,64.09,64.39,148357.0,62.6941,62.9382,62.5769,62.8698,148357.0
2024-10-31 11:20:00,64.38,64.5,64.37,64.45,99260.0,62.8601,62.9772,62.8503,62.9284,99260.0
2024-10-31 11:30:00,64.45,64.5,64.4,64.42,129344.0,62.9284,62.9772,62.8796,62.8991,129344.0
2024-10-31 11:40:00,64.42,64.56,64.37,64.48,83808.0,62.8991,63.0358,62.8503,62.9577,83808.0
2024-10-31 11:50:00,64.46,64.49,64.36,64.45,99290.0,62.9382,62.9675,62.8405,62.9284,99290.0
2024-10-31 12:00:00,64.45,64.54,64.4,64.47,94508.0,62.9284,63.0163,62.8796,62.9479,94508.0
2024-10-31 12:10:00,64.47,64.6,64.45,64.56,86746.0,62.9479,63.0749,62.9284,63.0358,86746.0
2024-10-31 12:20:00,64.56,64.63,64.52,64.56,108078.0,63.0358,63.1041,62.9967,63.0358,108078.0
2024-10-31 12:30:00,64.56,64.59,64.49,64.53,73112.0,63.0358,63.0651,62.9675,63.0065,73112.0
2024-10-31 12:40:00,64.53,64.57,64.44,64.45,113014.0,63.0065,63.0456,62.9186,62.9284,113014.0
2024-10-31 12:50:00,64.45,64.45,64.34,64.39,83072.0,62.9284,62.9284,62.821,62.8698,83072.0
2024-10-31 13:00:00,64.38,64.51,64.37,64.5,77040.0,62.8601,62.987,62.8503,62.9772,77040.0
2024-10-31 13:10:00,64.5,64.52,64.44,64.45,109938.0,62.9772,62.9967,62.9186,62.9284,109938.0
2024-10-31 13:20:00,64.46,64.49,64.38,64.39,88002.0,62.9382,62.9675,62.8601,62.8698,88002.0
2024-10-31 13:30:00,64.39,64.39,64.23,64.25,98451.0,62.8698,62.8698,62.7136,62.7331,98451.0
2024-10-31 13:40:00,64.25,64.31,64.19,64.25,92262.0,62.7331,62.7917,62.6745,62.7331,92262.0
2024-10-31 13:50:00,64.25,64.3,64.19,64.28,77072.0,62.7331,62.7819,62.6745,62.7624,77072.0
2024-10-31 14:00:00,64.29,64.31,64.19,64.19,90247.0,62.7722,62.7917,62.6745,62.6745,90247.0
2024-10-31 14:10:00,64.2,64.31,64.18,64.27,81896.0,62.6843,62.7917,62.6648,62.7526,81896.0
2024-10-31 14:20:00,64.27,64.34,64.27,64.3,81646.0,62.7526,62.821,62.7526,62.7819,81646.0
2024-10-31 14:30:00,64.29,64.4,64.2,64.28,130712.0,62.7722,62.8796,62.6843,62.7624,130712.0
2024-10-31 14:40:00,64.29,64.35,64.26,64.31,76689.0,62.7722,62.8308,62.7429,62.7917,76689.0
2024-10-31 14:50:00,64.31,64.46,64.29,64.45,110873.0,62.7917,62.9382,62.7722,62.9284,110873.0
2024-10-31 15:00:00,64.45,64.57,64.44,64.53,220500.0,62.9284,63.0456,62.9186,63.0065,220500.0
2024-10-31 15:10:00,64.52,64.59,64.49,64.59,170934.0,62.9967,63.0651,62.9675,63.0651,170934.0
2024-10-31 15:20:00,64.59,64.63,64.53,64.53,124780.0,63.0651,63.1041,63.0065,63.0065,124780.0
2024-10-31 15:30:00,64.54,64.56,64.42,64.44,222985.0,63.0163,63.0358,62.8991,62.9186,222985.0
2024-10-31 15:40:00,64.44,64.52,64.42,64.47,235958.0,62.9186,62.9967,62.8991,62.9479,235958.0
2024-10-31 15:50:00,64.48,64.5,64.15,64.17,857038.0,62.9577,62.9772,62.6355,62.655,857038.0
2024-11-01 09:30:00,64.33,64.65,64.21,64.5,303051.0,62.8112,63.1237,62.6941,62.9772,303051.0
2024-11-01 09:40:00,64.5,64.6,64.33,64.59,88921.0,62.9772,63.0749,62.8112,63.0651,88921.0
2024-11-01 09:50:00,64.59,64.68,64.39,64.47,110310.0,63.0651,63.153,62.8698,62.9479,110310.0
2024-11-01 10:00:00,64.52,64.59,64.32,64.57,150353.0,62.9967,63.0651,62.8015,63.0456,150353.0
2024-11-01 10:10:00,64.56,64.67,64.51,64.67,97872.0,63.0358,63.1432,62.987,63.1432,97872.0
2024-11-01 10:20:00,64.67,64.81,64.64,64.78,107585.0,63.1432,63.2799,63.1139,63.2506,107585.0
2024-11-01 10:30:00,64.77,64.8,64.61,64.66,160812.0,63.2408,63.2701,63.0846,63.1334,160812.0
2024-11-01 10:40:00,64.67,64.71,64.55,64.63,149680.0,63.1432,63.1823,63.026,63.1041,149680.0
2024-11-01 10:50:00,64.63,64.63,64.45,64.57,85651.0,63.1041,63.1041,62.9284,63.0456,85651.0
2024-11-01 11:00:00,64.57,64.64,64.47,64.48,85218.0,63.0456,63.1139,62.9479,62.9577,85218.0
2024-11-01 11:10:00,64.48,64.61,64.48,64.59,71567.0,62.9577,63.0846,62.9577,63.0651,71567.0
2024-11-01 11:20:00,64.58,64.64,64.53,64.63,75864.0,63.0553,63.1139,63.0065,63.1041,75864.0
2024-11-01 11:30:00,64.63,64.63,64.48,64.48,66757.0,63.1041,63.1041,62.9577,62.9577,66757.0
2024-11-01 11:40:00,64.48,64.49,64.35,64.36,66469.0,62.9577,62.9675,62.8308,62.8405,66469.0
2024-11-01 11:50:00,64.35,64.35,64.22,64.26,100981.0,62.8308,62.8308,62.7038,62.7429,100981.0
2024-11-01 12:00:00,64.26,64.35,64.25,64.34,60518.0,62.7429,62.8308,62.7331,62.821,60518.0
2024-11-01 12:10:00,64.34,64.36,64.11,64.19,125889.0,62.821,62.8405,62.5964,62.6745,125889.0
2024-11-01 12:20:00,64.2,64.22,64.14,64.19,59308.0,62.6843,62.7038,62.6257,62.6745,59308.0
2024-11-01 12:30:00,64.19,64.32,64.14,64.32,185614.0,62.6745,62.8015,62.6257,62.8015,185614.0
2024-11-01 12:40:00,64.31,64.32,64.2,64.2,192422.0,62.7917,62.8015,62.6843,62.6843,192422.0
2024-11-01 12:50:00,64.2,64.26,64.17,64.22,41095.0,62.6843,62.7429,62.655,62.7038,41095.0
2024-11-01 13:00:00,64.22,64.39,64.22,64.33,134635.0,62.7038,62.8698,62.7038,62.8112,134635.0
2024-11-01 13:10:00,64.34,64.44,64.29,64.39,52740.0,62.821,62.9186,62.7722,62.8698,52740.0
2024-11-01 13:20:00,64.39,64.46,64.37,64.43,52411.0,62.8698,62.9382,62.8503,62.9089,52411.0
2024-11-01 13:30:00,64.43,64.44,64.13,64.2,91858.0,62.9089,62.9186,62.616,62.6843,91858.0
2024-11-01 13:40:00,64.2,64.21,64.1,64.11,61794.0,62.6843,62.6941,62.5867,62.5964,61794.0
2024-11-01 13:50:00,64.11,64.31,64.11,64.3,78954.0,62.5964,62.7917,62.5964,62.7819,78954.0
2024-11-01 14:00:00,64.29,64.38,64.21,64.26,78435.0,62.7722,62.8601,62.6941,62.7429,78435.0
2024-11-01 14:10:00,64.25,64.26,64.16,64.22,97590.0,62.7331,62.7429,62.6452,62.7038,97590.0
2024-11-01 14:20:00,64.22,64.34,64.21,64.28,55138.0,62.7038,62.821,62.6941,62.7624,55138.0
2024-11-01 14:30:00,64.27,64.35,64.25,64.3,45242.0,62.7526,62.8308,62.7331,62.7819,45242.0
2024-11-01 14:40:00,64.29,64.37,64.28,64.32,62583.0,62.7722,62.8503,62.7624,62.8015,62583.0
2024-11-01 14:50:00,64.33,64.41,64.31,64.39,113020.0,62.8112,62.8893,62.7917,62.8698,113020.0
2024-11-01 15:00:00,64.39,64.47,64.36,64.42,158947.0,62.8698,62.9479,62.8405,62.8991,158947.0
2024-11-01 15:10:00,64.42,64.43,64.24,64.3,137115.0,62.8991,62.9089,62.7234,62.7819,137115.0
2024-11-01 15:20:00,64.29,64.34,64.11,64.11,172753.0,62.7722,62.821,62.5964,62.5964,172753.0
2024-11-01 15:30:00,64.11,64.12,64.01,64.05,252508.0,62.5964,62.6062,62.4988,62.5378,252508.0
2024-11-01 15:40:00,64.04,64.06,63.86,63.9,412011.0,62.5281,62.5476,62.3523,62.3914,412011.0
2024-11-01 15:50:00,63.89,63.89,63.68,63.72,1185674.0,62.3816,62.3816,62.1766,62.2156,1185674.0
2024-11-04 09:30:00,62.99,63.63,62.74,63.03,619909.0,62.0553,62.6858,61.809,62.0947,619909.0
2024-11-04 09:40:00,63.02,63.29,62.96,62.96,222856.0,62.0848,62.3508,62.0257,62.0257,222856.0
2024-11-04 09:50:00,62.97,62.97,62.69,62.88,215975.0,62.0356,62.0356,61.7597,61.9469,215975.0
2024-11-04 10:00:00,62.85,62.97,62.73,62.89,131853.0,61.9173,62.0356,61.7991,61.9567,131853.0
2024-11-04 10:10:00,62.88,62.94,62.82,62.84,89767.0,61.9469,62.006,61.8878,61.9075,89767.0
2024-11-04 10:20:00,62.84,62.98,62.78,62.89,135111.0,61.9075,62.0454,61.8484,61.9567,135111.0
2024-11-04 10:30:00,62.89,63.07,62.89,63.01,119259.0,61.9567,62.1341,61.9567,62.075,119259.0
2024-11-04 10:40:00,63.02,63.02,62.85,62.91,105288.0,62.0848,62.0848,61.9173,61.9764,105288.0
2024-11-04 10:50:00,62.91,62.93,62.8,62.83,86606.0,61.9764,61.9961,61.8681,61.8976,86606.0
2024-11-04 11:00:00,62.83,63.01,62.79,62.97,332576.0,61.8976,62.075,61.8582,62.0356,332576.0
2024-11-04 11:10:00,62.98,63.03,62.89,62.91,176693.0,62.0454,62.0947,61.9567,61.9764,176693.0
2024-11-04 11:20:00,62.91,63.0,62.89,62.91,141400.0,61.9764,62.0651,61.9567,61.9764,141400.0
2024-11-04 11:30:00,62.9,62.94,62.75,62.77,302953.0,61.9666,62.006,61.8188,61.8385,302953.0
2024-11-04 11:40:00,62.76,62.76,62.43,62.45,131456.0,61.8287,61.8287,61.5036,61.5233,131456.0
2024-11-04 11:50:00,62.44,62.55,62.42,62.46,103727.0,61.5134,61.6218,61.4937,61.5331,103727.0
2024-11-04 12:00:00,62.47,62.54,62.37,62.38,181146.0,61.543,61.6119,61.4445,61.4543,181146.0
2024-11-04 12:10:00,62.39,62.58,62.38,62.58,98623.0,61.4642,61.6513,61.4543,61.6513,98623.0
2024-11-04 12:20:00,62.57,62.72,62.57,62.71,80679.0,61.6415,61.7893,61.6415,61.7794,80679.0
2024-11-04 12:30:00,62.71,62.84,62.71,62.8,64070.0,61.7794,61.9075,61.7794,61.8681,64070.0
2024-11-04 12:40:00,62.8,62.83,62.76,62.83,58712.0,61.8681,61.8976,61.8287,61.8976,58712.0
2024-11-04 12:50:00,62.83,62.84,62.77,62.78,50614.0,61.8976,61.9075,61.8385,61.8484,50614.0
2024-11-04 13:00:00,62.78,62.79,62.6,62.65,83480.0,61.8484,61.8582,61.671,61.7203,83480.0
2024-11-04 13:10:00,62.65,62.79,62.64,62.71,59671.0,61.7203,61.8582,61.7105,61.7794,59671.0
2024-11-04 13:20:00,62.71,62.71,62.6,62.64,47923.0,61.7794,61.7794,61.671,61.7105,47923.0
2024-11-04 13:30:00,62.63,62.73,62.57,62.71,86719.0,61.7006,61.7991,61.6415,61.7794,86719.0
2024-11-04 13:40:00,62.71,62.78,62.69,62.75,62143.0,61.7794,61.8484,61.7597,61.8188,62143.0
2024-11-04 13:50:00,62.75,62.79,62.71,62.76,73843.0,61.8188,61.8582,61.7794,61.8287,73843.0
2024-11-04 14:00:00,62.76,62.8,62.72,62.79,57798.0,61.8287,61.8681,61.7893,61.8582,57798.0
2024-11-04 14:10:00,62.78,62.85,62.77,62.82,88149.0,61.8484,61.9173,61.8385,61.8878,88149.0
2024-11-04 14:20:00,62.82,62.85,62.74,62.75,70061.0,61.8878,61.9173,61.809,61.8188,70061.0
2024-11-04 14:30:00,62.74,62.78,62.71,62.78,90509.0,61.809,61.8484,61.7794,61.8484,90509.0
2024-11-04 14:40:00,62.77,62.78,62.66,62.66,111091.0,61.8385,61.8484,61.7302,61.7302,111091.0
2024-11-04 14:50:00,62.68,62.73,62.65,62.69,99333.0,61.7499,61.7991,61.7203,61.7597,99333.0
2024-11-04 15:00:00,62.69,62.72,62.66,62.68,93505.0,61.7597,61.7893,61.7302,61.7499,93505.0
2024-11-04 15:10:00,62.67,62.67,62.57,62.65,133207.0,61.74,61.74,61.6415,61.7203,133207.0
2024-11-04 15:20:00,62.65,62.73,62.62,62.66,102487.0,61.7203,61.7991,61.6907,61.7302,102487.0
2024-11-04 15:30:00,62.65,62.66,62.43,62.43,164812.0,61.7203,61.7302,61.5036,61.5036,164812.0
2024-11-04 15:40:00,62.44,62.6,62.43,62.5,188584.0,61.5134,61.671,61.5036,61.5725,188584.0
2024-11-04 15:50:00,62.5,62.51,62.23,62.36,821664.0,61.5725,61.5824,61.3065,61.4346,821664.0
2024-11-05 09:30:00,63.0,63.37,62.73,63.13,339939.0,62.0651,62.4296,61.7991,62.1932,339939.0
2024-11-05 09:40:00,63.12,63.41,63.04,63.29,232603.0,62.1833,62.469,62.1045,62.3508,232603.0
2024-11-05 09:50:00,63.34,63.56,63.34,63.54,290423.0,62.4001,62.6168,62.4001,62.5971,290423.0
2024-11-05 10:00:00,63.55,63.68,63.23,63.24,299487.0,62.6069,62.735,62.2917,62.3015,299487.0
2024-11-05 10:10:00,63.24,63.42,63.21,63.34,151107.0,62.3015,62.4789,62.272,62.4001,151107.0
2024-11-05 10:20:00,63.33,63.45,63.14,63.36,130966.0,62.3902,62.5084,62.203,62.4198,130966.0
2024-11-05 10:30:00,63.36,63.64,63.35,63.63,134042.0,62.4198,62.6956,62.4099,62.6858,134042.0
2024-11-05 10:40:00,63.62,63.69,63.53,63.57,171400.0,62.6759,62.7449,62.5872,62.6267,171400.0
2024-11-05 10:50:00,63.59,63.61,63.39,63.44,85299.0,62.6464,62.6661,62.4493,62.4986,85299.0
2024-11-05 11:00:00,63.45,63.54,63.31,63.42,144165.0,62.5084,62.5971,62.3705,62.4789,144165.0
2024-11-05 11:10:00,63.43,63.54,63.33,63.37,100017.0,62.4887,62.5971,62.3902,62.4296,100017.0
2024-11-05 11:20:00,63.37,63.44,63.35,63.38,59176.0,62.4296,62.4986,62.4099,62.4395,59176.0
2024-11-05 11:30:00,63.38,63.45,63.32,63.33,89722.0,62.4395,62.5084,62.3804,62.3902,89722.0
2024-11-05 11:40:00,63.32,63.4,63.32,63.4,116895.0,62.3804,62.4592,62.3804,62.4592,116895.0
2024-11-05 11:50:00,63.4,63.47,63.3,63.3,111675.0,62.4592,62.5281,62.3607,62.3607,111675.0
2024-11-05 12:00:00,63.31,63.32,63.15,63.28,132650.0,62.3705,62.3804,62.2129,62.341,132650.0
2024-11-05 12:10:00,63.29,63.47,63.24,63.46,211975.0,62.3508,62.5281,62.3015,62.5183,211975.0
2024-11-05 12:20:00,63.46,63.52,63.33,63.35,145666.0,62.5183,62.5774,62.3902,62.4099,145666.0
2024-11-05 12:30:00,63.35,63.41,63.3,63.35,58168.0,62.4099,62.469,62.3607,62.4099,58168.0
2024-11-05 12:40:00,63.35,63.57,63.34,63.57,116960.0,62.4099,62.6267,62.4001,62.6267,116960.0
2024-11-05 12:50:00,63.56,63.58,63.49,63.53,67448.0,62.6168,62.6365,62.5478,62.5872,67448.0
2024-11-05 13:00:00,63.53,63.63,63.5,63.52,157215.0,62.5872,62.6858,62.5577,62.5774,157215.0
2024-11-05 13:10:00,63.53,63.74,63.51,63.57,251664.0,62.5872,62.7941,62.5675,62.6267,251664.0
2024-11-05 13:20:00,63.57,63.65,63.52,63.58,135625.0,62.6267,62.7055,62.5774,62.6365,135625.0
2024-11-05 13:30:00,63.58,63.59,63.4,63.47,75901.0,62.6365,62.6464,62.4592,62.5281,75901.0
2024-11-05 13:40:00,63.47,63.59,63.44,63.45,75314.0,62.5281,62.6464,62.4986,62.5084,75314.0
2024-11-05 13:50:00,63.43,63.5,63.35,63.35,85980.0,62.4887,62.5577,62.4099,62.4099,85980.0
2024-11-05 14:00:00,63.35,63.41,63.34,63.4,101108.0,62.4099,62.469,62.4001,62.4592,101108.0
2024-11-05 14:10:00,63.41,63.56,63.37,63.56,194851.0,62.469,62.6168,62.4296,62.6168,194851.0
2024-11-05 14:20:00,63.56,63.62,63.49,63.55,86055.0,62.6168,62.6759,62.5478,62.6069,86055.0
2024-11-05 14:30:00,63.55,63.64,63.51,63.63,69760.0,62.6069,62.6956,62.5675,62.6858,69760.0
2024-11-05 14:40:00,63.63,63.66,63.58,63.59,56427.0,62.6858,62.7153,62.6365,62.6464,56427.0
2024-11-05 14:50:00,63.59,63.59,63.47,63.52,69111.0,62.6464,62.6464,62.5281,62.5774,69111.0
2024-11-05 15:00:00,63.51,63.54,63.46,63.48,85084.0,62.5675,62.5971,62.5183,62.538,85084.0
2024-11-05 15:10:00,63.48,63.53,63.42,63.45,152889.0,62.538,62.5872,62.4789,62.5084,152889.0
2024-11-05 15:20:00,63.45,63.46,63.28,63.43,262972.0,62.5084,62.5183,62.341,62.4887,262972.0
2024-11-05 15:30:00,63.43,63.54,63.41,63.5,149757.0,62.4887,62.5971,62.469,62.5577,149757.0
2024-11-05 15:40:00,63.49,63.56,63.44,63.5,197708.0,62.5478,62.6168,62.4986,62.5577,197708.0
2024-11-05 15:50:00,63.5,63.73,63.49,63.69,845783.0,62.5577,62.7843,62.5478,62.7449,845783.0
2024-11-06 09:30:00,68.4,69.55,68.4,69.24,3821585.0,67.385,68.5179,67.385,68.2125,3821585.0
2024-11-06 09:40:00,69.25,70.09,69.23,69.84,3178003.0,68.2224,69.0499,68.2027,68.8036,3178003.0
2024-11-06 09:50:00,69.85,69.87,68.62,68.95,1464279.0,68.8135,68.8332,67.6017,67.9268,1464279.0
2024-11-06 10:00:00,68.98,69.18,68.56,68.61,963958.0,67.9564,68.1534,67.5426,67.5919,963958.0
2024-11-06 10:10:00,68.6,68.8,68.29,68.48,1075470.0,67.582,67.779,67.2766,67.4638,1075470.0
2024-11-06 10:20:00,68.48,69.04,68.47,68.96,779121.0,67.4638,68.0155,67.4539,67.9367,779121.0
2024-11-06 10:30:00,68.96,69.37,68.81,69.31,722688.0,67.9367,68.3406,67.7889,68.2815,722688.0
2024-11-06 10:40:00,69.33,69.58,69.14,69.46,754711.0,68.3012,68.5475,68.114,68.4292,754711.0
2024-11-06 10:50:00,69.47,69.67,69.38,69.65,835745.0,68.4391,68.6361,68.3504,68.6164,835745.0
2024-11-06 11:00:00,69.66,69.77,69.26,69.34,672542.0,68.6263,68.7346,68.2322,68.311,672542.0
2024-11-06 11:10:00,69.33,69.5,69.26,69.44,451484.0,68.3012,68.4687,68.2322,68.4095,451484.0
2024-11-06 11:20:00,69.42,69.44,69.25,69.27,496121.0,68.3898,68.4095,68.2224,68.2421,496121.0
2024-11-06 11:30:00,69.29,69.52,69.25,69.52,401199.0,68.2618,68.4884,68.2224,68.4884,401199.0
2024-11-06 11:40:00,69.52,69.59,69.36,69.59,827303.0,68.4884,68.5573,68.3307,68.5573,827303.0
2024-11-06 11:50:00,69.59,69.59,69.4,69.52,496989.0,68.5573,68.5573,68.3701,68.4884,496989.0
2024-11-06 12:00:00,69.52,69.62,69.33,69.34,624582.0,68.4884,68.5869,68.3012,68.311,624582.0
2024-11-06 12:10:00,69.34,69.47,69.31,69.34,474927.0,68.311,68.4391,68.2815,68.311,474927.0
2024-11-06 12:20:00,69.34,69.47,69.27,69.46,381928.0,68.311,68.4391,68.2421,68.4292,381928.0
2024-11-06 12:30:00,69.44,69.56,69.37,69.48,404494.0,68.4095,68.5278,68.3406,68.449,404494.0
2024-11-06 12:40:00,69.48,69.59,69.42,69.56,270295.0,68.449,68.5573,68.3898,68.5278,270295.0
2024-11-06 12:50:00,69.56,69.83,69.49,69.72,545196.0,68.5278,68.7938,68.4588,68.6854,545196.0
2024-11-06 13:00:00,69.72,69.95,69.59,69.93,356495.0,68.6854,68.912,68.5573,68.8923,356495.0
2024-11-06 13:10:00,69.93,69.99,69.89,69.95,369844.0,68.8923,68.9514,68.8529,68.912,369844.0
2024-11-06 13:20:00,69.95,69.97,69.6,69.61,343695.0,68.912,68.9317,68.5672,68.577,343695.0
2024-11-06 13:30:00,69.6,69.63,69.43,69.48,259660.0,68.5672,68.5967,68.3997,68.449,259660.0
2024-11-06 13:40:00,69.47,69.48,69.24,69.24,420388.0,68.4391,68.449,68.2125,68.2125,420388.0
2024-11-06 13:50:00,69.24,69.28,69.11,69.19,468831.0,68.2125,68.2519,68.0844,68.1633,468831.0
2024-11-06 14:00:00,69.19,69.32,69.01,69.05,481782.0,68.1633,68.2913,67.9859,68.0253,481782.0
2024-11-06 14:10:00,69.05,69.21,69.01,69.11,345860.0,68.0253,68.183,67.9859,68.0844,345860.0
2024-11-06 14:20:00,69.11,69.14,69.04,69.12,327578.0,68.0844,68.114,68.0155,68.0943,327578.0
2024-11-06 14:30:00,69.12,69.32,69.11,69.29,270767.0,68.0943,68.2913,68.0844,68.2618,270767.0
2024-11-06 14:40:00,69.28,69.3,69.17,69.28,268088.0,68.2519,68.2716,68.1436,68.2519,268088.0
2024-11-06 14:50:00,69.28,69.3,69.13,69.19,312960.0,68.2519,68.2716,68.1041,68.1633,312960.0
2024-11-06 15:00:00,69.19,69.44,69.17,69.34,651066.0,68.1633,68.4095,68.1436,68.311,651066.0
2024-11-06 15:10:00,69.34,69.43,69.32,69.42,374689.0,68.311,68.3997,68.2913,68.3898,374689.0
2024-11-06 15:20:00,69.42,69.43,69.08,69.15,682782.0,68.3898,68.3997,68.0549,68.1238,682782.0
2024-11-06 15:30:00,69.16,69.25,68.94,69.02,764428.0,68.1337,68.2224,67.917,67.9958,764428.0
2024-11-06 15:40:00,69.03,69.19,69.02,69.09,740442.0,68.0056,68.1633,67.9958,68.0647,740442.0
2024-11-06 15:50:00,69.07,69.14,68.96,69.03,2211450.0,68.045,68.114,67.9367,68.0056,2211450.0
2024-11-07 09:30:00,68.2,68.58,68.01,68.28,1226810.0,67.1879,67.5623,67.0008,67.2668,1226810.0
2024-11-07 09:40:00,68.32,68.32,68.02,68.2,312446.0,67.3062,67.3062,67.0106,67.1879,312446.0
2024-11-07 09:50:00,68.19,68.4,68.18,68.27,293453.0,67.1781,67.385,67.1682,67.2569,293453.0
2024-11-07 10:00:00,68.27,68.52,68.24,68.51,258498.0,67.2569,67.5032,67.2274,67.4933,258498.0
2024-11-07 10:10:00,68.52,68.75,68.51,68.71,321897.0,67.5032,67.7298,67.4933,67.6904,321897.0
2024-11-07 10:20:00,68.71,68.8,68.65,68.76,260388.0,67.6904,67.779,67.6313,67.7396,260388.0
2024-11-07 10:30:00,68.76,68.9,68.68,68.83,482252.0,67.7396,67.8776,67.6608,67.8086,482252.0
2024-11-07 10:40:00,68.83,68.9,68.63,68.65,362783.0,67.8086,67.8776,67.6116,67.6313,362783.0
2024-11-07 10:50:00,68.65,68.95,68.64,68.78,516463.0,67.6313,67.9268,67.6214,67.7593,516463.0
2024-11-07 11:00:00,68.78,68.79,68.29,68.3,298569.0,67.7593,67.7692,67.2766,67.2865,298569.0
2024-11-07 11:10:00,68.31,68.56,68.29,68.53,342242.0,67.2963,67.5426,67.2766,67.513,342242.0
2024-11-07 11:20:00,68.53,68.57,68.47,68.53,257836.0,67.513,67.5525,67.4539,67.513,257836.0
2024-11-07 11:30:00,68.53,68.63,68.52,68.56,217174.0,67.513,67.6116,67.5032,67.5426,217174.0
2024-11-07 11:40:00,68.56,68.72,68.44,68.72,208441.0,67.5426,67.7002,67.4244,67.7002,208441.0
2024-11-07 11:50:00,68.7,68.75,68.63,68.65,254095.0,67.6805,67.7298,67.6116,67.6313,254095.0
2024-11-07 12:00:00,68.65,68.66,68.57,68.59,236029.0,67.6313,67.6411,67.5525,67.5722,236029.0
2024-11-07 12:10:00,68.59,68.75,68.59,68.7,195664.0,67.5722,67.7298,67.5722,67.6805,195664.0
2024-11-07 12:20:00,68.69,68.77,68.67,68.72,321215.0,67.6707,67.7495,67.651,67.7002,321215.0
2024-11-07 12:30:00,68.71,68.8,68.5,68.64,293565.0,67.6904,67.779,67.4835,67.6214,293565.0
2024-11-07 12:40:00,68.63,68.73,68.61,68.65,147553.0,67.6116,67.7101,67.5919,67.6313,147553.0
2024-11-07 12:50:00,68.65,68.7,68.53,68.55,194567.0,67.6313,67.6805,67.513,67.5328,194567.0
2024-11-07 13:00:00,68.55,68.58,68.39,68.44,179955.0,67.5328,67.5623,67.3751,67.4244,179955.0
2024-11-07 13:10:00,68.44,68.46,68.35,68.39,140806.0,67.4244,67.4441,67.3357,67.3751,140806.0
2024-11-07 13:20:00,68.38,68.5,68.36,68.45,125256.0,67.3653,67.4835,67.3456,67.4342,125256.0
2024-11-07 13:30:00,68.45,68.52,68.4,68.52,126112.0,67.4342,67.5032,67.385,67.5032,126112.0
2024-11-07 13:40:00,68.51,68.54,68.42,68.52,165515.0,67.4933,67.5229,67.4047,67.5032,165515.0
2024-11-07 13:50:00,68.52,68.57,68.41,68.55,196743.0,67.5032,67.5525,67.3948,67.5328,196743.0
2024-11-07 14:00:00,68.54,68.66,68.46,68.53,258384.0,67.5229,67.6411,67.4441,67.513,258384.0
2024-11-07 14:10:00,68.53,68.58,68.39,68.42,288264.0,67.513,67.5623,67.3751,67.4047,288264.0
2024-11-07 14:20:00,68.42,68.43,68.19,68.34,262472.0,67.4047,67.4145,67.1781,67.3259,262472.0
2024-11-07 14:30:00,68.33,68.34,67.97,67.99,315958.0,67.316,67.3259,66.9614,66.9811,315958.0
2024-11-07 14:40:00,67.99,68.12,67.76,68.1,345283.0,66.9811,67.1091,66.7545,67.0894,345283.0
2024-11-07 14:50:00,68.1,68.35,68.1,68.33,269349.0,67.0894,67.3357,67.0894,67.316,269349.0
2024-11-07 15:00:00,68.34,68.36,68.16,68.19,230038.0,67.3259,67.3456,67.1485,67.1781,230038.0
2024-11-07 15:10:00,68.19,68.39,68.19,68.35,261072.0,67.1781,67.3751,67.1781,67.3357,261072.0
2024-11-07 15:20:00,68.35,68.37,68.22,68.25,282492.0,67.3357,67.3554,67.2076,67.2372,282492.0
2024-11-07 15:30:00,68.25,68.28,68.07,68.08,269538.0,67.2372,67.2668,67.0599,67.0697,269538.0
2024-11-07 15:40:00,68.07,68.13,67.98,68.08,445436.0,67.0599,67.119,66.9712,67.0697,445436.0
2024-11-07 15:50:00,68.07,68.23,68.01,68.09,1320685.0,67.0599,67.2175,67.0008,67.0796,1320685.0
2024-11-08 09:30:00,68.72,68.94,68.09,68.16,813789.0,67.7002,67.917,67.0796,67.1485,813789.0
2024-11-08 09:40:00,68.17,68.51,68.1,68.45,315853.0,67.1584,67.4933,67.0894,67.4342,315853.0
2024-11-08 09:50:00,68.45,68.59,68.22,68.5,238193.0,67.4342,67.5722,67.2076,67.4835,238193.0
2024-11-08 10:00:00,68.5,68.71,68.32,68.49,342322.0,67.4835,67.6904,67.3062,67.4736,342322.0
2024-11-08 10:10:00,68.49,68.65,68.42,68.61,315684.0,67.4736,67.6313,67.4047,67.5919,315684.0
2024-11-08 10:20:00,68.61,69.04,68.57,68.96,526791.0,67.5919,68.0155,67.5525,67.9367,526791.0
2024-11-08 10:30:00,68.95,69.07,68.9,69.0,215979.0,67.9268,68.045,67.8776,67.9761,215979.0
2024-11-08 10:40:00,69.02,69.09,68.96,69.0,416450.0,67.9958,68.0647,67.9367,67.9761,416450.0
2024-11-08 10:50:00,69.01,69.13,68.89,69.05,358702.0,67.9859,68.1041,67.8677,68.0253,358702.0
2024-11-08 11:00:00,69.06,69.08,68.96,68.98,244594.0,68.0352,68.0549,67.9367,67.9564,244594.0
2024-11-08 11:10:00,68.98,69.08,68.9,68.94,283181.0,67.9564,68.0549,67.8776,67.917,283181.0
2024-11-08 11:20:00,68.94,69.11,68.94,69.06,401392.0,67.917,68.0844,67.917,68.0352,401392.0
2024-11-08 11:30:00,69.07,69.09,68.73,68.75,238965.0,68.045,68.0647,67.7101,67.7298,238965.0
2024-11-08 11:40:00,68.75,68.75,68.42,68.49,258488.0,67.7298,67.7298,67.4047,67.4736,258488.0
2024-11-08 11:50:00,68.5,68.54,68.26,68.29,249034.0,67.4835,67.5229,67.2471,67.2766,249034.0
2024-11-08 12:00:00,68.29,68.34,68.2,68.21,168162.0,67.2766,67.3259,67.1879,67.1978,168162.0
2024-11-08 12:10:00,68.2,68.31,68.14,68.3,291101.0,67.1879,67.2963,67.1288,67.2865,291101.0
2024-11-08 12:20:00,68.3,68.37,68.22,68.31,166815.0,67.2865,67.3554,67.2076,67.2963,166815.0
2024-11-08 12:30:00,68.31,68.57,68.29,68.56,205582.0,67.2963,67.5525,67.2766,67.5426,205582.0
2024-11-08 12:40:00,68.56,68.62,68.46,68.52,142124.0,67.5426,67.6017,67.4441,67.5032,142124.0
2024-11-08 12:50:00,68.52,68.64,68.51,68.53,176492.0,67.5032,67.6214,67.4933,67.513,176492.0
2024-11-08 13:00:00,68.52,68.53,68.42,68.45,160250.0,67.5032,67.513,67.4047,67.4342,160250.0
2024-11-08 13:10:00,68.45,68.6,68.45,68.59,125027.0,67.4342,67.582,67.4342,67.5722,125027.0
2024-11-08 13:20:00,68.59,68.63,68.52,68.61,115593.0,67.5722,67.6116,67.5032,67.5919,115593.0
2024-11-08 13:30:00,68.61,68.69,68.58,68.68,137706.0,67.5919,67.6707,67.5623,67.6608,137706.0
2024-11-08 13:40:00,68.67,68.81,68.63,68.8,83766.0,67.651,67.7889,67.6116,67.779,83766.0
2024-11-08 13:50:00,68.8,68.84,68.74,68.81,87609.0,67.779,67.8184,67.7199,67.7889,87609.0
2024-11-08 14:00:00,68.8,68.87,68.74,68.87,152310.0,67.779,67.848,67.7199,67.848,152310.0
2024-11-08 14:10:00,68.87,68.9,68.78,68.81,139170.0,67.848,67.8776,67.7593,67.7889,139170.0
2024-11-08 14:20:00,68.81,68.87,68.79,68.84,112224.0,67.7889,67.848,67.7692,67.8184,112224.0
2024-11-08 14:30:00,68.84,68.89,68.73,68.86,156966.0,67.8184,67.8677,67.7101,67.8382,156966.0
2024-11-08 14:40:00,68.86,68.98,68.78,68.8,215795.0,67.8382,67.9564,67.7593,67.779,215795.0
2024-11-08 14:50:00,68.8,68.89,68.72,68.73,144343.0,67.779,67.8677,67.7002,67.7101,144343.0
2024-11-08 15:00:00,68.72,68.73,68.6,68.61,118309.0,67.7002,67.7101,67.582,67.5919,118309.0
2024-11-08 15:10:00,68.61,68.66,68.59,68.62,132037.0,67.5919,67.6411,67.5722,67.6017,132037.0
2024-11-08 15:20:00,68.62,68.62,68.47,68.56,234295.0,67.6017,67.6017,67.4539,67.5426,234295.0
2024-11-08 15:30:00,68.56,68.61,68.48,68.5,176884.0,67.5426,67.5919,67.4638,67.4835,176884.0
2024-11-08 15:40:00,68.5,68.55,68.42,68.54,293112.0,67.4835,67.5328,67.4047,67.5229,293112.0
2024-11-08 15:50:00,68.54,68.66,68.48,68.63,817639.0,67.5229,67.6411,67.4638,67.6116,817639.0
2024-11-11 09:30:00,69.5,70.0,69.2,69.98,1103703.0,68.4687,68.9612,68.1731,68.9415,1103703.0
2024-11-11 09:40:00,69.99,70.08,69.75,69.98,948160.0,68.9514,69.04,68.7149,68.9415,948160.0
2024-11-11 09:50:00,69.99,70.09,69.84,70.02,654514.0,68.9514,69.0499,68.8036,68.9809,654514.0
2024-11-11 10:00:00,70.02,70.18,69.93,69.97,446978.0,68.9809,69.1386,68.8923,68.9317,446978.0
2024-11-11 10:10:00,69.97,70.11,69.94,70.01,286021.0,68.9317,69.0696,68.9021,68.9711,286021.0
2024-11-11 10:20:00,70.02,70.09,69.94,70.0,231623.0,68.9809,69.0499,68.9021,68.9612,231623.0
2024-11-11 10:30:00,70.0,70.15,69.93,70.15,278655.0,68.9612,69.109,68.8923,69.109,278655.0
2024-11-11 10:40:00,70.16,70.2,70.1,70.14,312578.0,69.1189,69.1583,69.0598,69.0992,312578.0
2024-11-11 10:50:00,70.13,70.14,69.91,69.99,227307.0,69.0893,69.0992,68.8726,68.9514,227307.0
2024-11-11 11:00:00,70.0,70.03,69.91,69.98,286254.0,68.9612,68.9908,68.8726,68.9415,286254.0
2024-11-11 11:10:00,69.98,70.06,69.94,70.04,210310.0,68.9415,69.0203,68.9021,69.0006,210310.0
2024-11-11 11:20:00,70.03,70.06,69.96,69.97,158143.0,68.9908,69.0203,68.9218,68.9317,158143.0
2024-11-11 11:30:00,69.97,70.11,69.95,70.11,549087.0,68.9317,69.0696,68.912,69.0696,549087.0
2024-11-11 11:40:00,70.11,70.15,70.06,70.12,191070.0,69.0696,69.109,69.0203,69.0795,191070.0
2024-11-11 11:50:00,70.11,70.13,70.04,70.13,145547.0,69.0696,69.0893,69.0006,69.0893,145547.0
2024-11-11 12:00:00,70.12,70.13,69.92,70.01,857602.0,69.0795,69.0893,68.8824,68.9711,857602.0
2024-11-11 12:10:00,70.01,70.16,70.0,70.15,138692.0,68.9711,69.1189,68.9612,69.109,138692.0
2024-11-11 12:20:00,70.15,70.15,69.96,70.0,185802.0,69.109,69.109,68.9218,68.9612,185802.0
2024-11-11 12:30:00,69.99,70.03,69.97,70.01,89226.0,68.9514,68.9908,68.9317,68.9711,89226.0
2024-11-11 12:40:00,70.01,70.03,69.96,69.98,79693.0,68.9711,68.9908,68.9218,68.9415,79693.0
2024-11-11 12:50:00,69.97,70.04,69.95,69.97,99474.0,68.9317,69.0006,68.912,68.9317,99474.0
2024-11-11 13:00:00,69.96,69.97,69.88,69.97,122760.0,68.9218,68.9317,68.843,68.9317,122760.0
2024-11-11 13:10:00,69.95,69.96,69.74,69.76,265223.0,68.912,68.9218,68.7051,68.7248,265223.0
2024-11-11 13:20:00,69.76,69.76,69.57,69.7,164580.0,68.7248,68.7248,68.5376,68.6657,164580.0
2024-11-11 13:30:00,69.7,69.91,69.68,69.9,157302.0,68.6657,68.8726,68.646,68.8627,157302.0
2024-11-11 13:40:00,69.9,69.9,69.82,69.88,131442.0,68.8627,68.8627,68.7839,68.843,131442.0
2024-11-11 13:50:00,69.88,69.92,69.79,69.84,241306.0,68.843,68.8824,68.7544,68.8036,241306.0
2024-11-11 14:00:00,69.84,69.99,69.83,69.98,121600.0,68.8036,68.9514,68.7938,68.9415,121600.0
2024-11-11 14:10:00,69.99,70.05,69.97,70.04,138773.0,68.9514,69.0105,68.9317,69.0006,138773.0
2024-11-11 14:20:00,70.02,70.08,69.99,70.02,102285.0,68.9809,69.04,68.9514,68.9809,102285.0
2024-11-11 14:30:00,70.03,70.05,69.99,70.03,236012.0,68.9908,69.0105,68.9514,68.9908,236012.0
2024-11-11 14:40:00,70.04,70.05,69.97,70.0,105430.0,69.0006,69.0105,68.9317,68.9612,105430.0
2024-11-11 14:50:00,69.99,70.01,69.94,69.95,125531.0,68.9514,68.9711,68.9021,68.912,125531.0
2024-11-11 15:00:00,69.95,70.03,69.94,69.99,127572.0,68.912,68.9908,68.9021,68.9514,127572.0
2024-11-11 15:10:00,70.0,70.02,69.97,69.98,141574.0,68.9612,68.9809,68.9317,68.9415,141574.0
2024-11-11 15:20:00,69.97,70.0,69.88,69.89,314423.0,68.9317,68.9612,68.843,68.8529,314423.0
2024-11-11 15:30:00,69.89,69.96,69.87,69.92,239911.0,68.8529,68.9218,68.8332,68.8824,239911.0
2024-11-11 15:40:00,69.91,69.94,69.75,69.77,332077.0,68.8726,68.9021,68.7149,68.7346,332077.0
2024-11-11 15:50:00,69.77,69.83,69.65,69.82,1160852.0,68.7346,68.7938,68.6164,68.7839,1160852.0
2024-11-12 09:30:00,69.53,69.79,69.37,69.45,519359.0,68.4982,68.7544,68.3406,68.4194,519359.0
2024-11-12 09:40:00,69.42,69.88,69.41,69.87,438225.0,68.3898,68.843,68.38,68.8332,438225.0
2024-11-12 09:50:00,69.87,69.99,69.8,69.82,312208.0,68.8332,68.9514,68.7642,68.7839,312208.0
2024-11-12 10:00:00,69.82,69.9,69.74,69.77,459621.0,68.7839,68.8627,68.7051,68.7346,459621.0
2024-11-12 10:10:00,69.77,69.83,69.63,69.68,577650.0,68.7346,68.7938,68.5967,68.646,577650.0
2024-11-12 10:20:00,69.68,69.93,69.59,69.85,668654.0,68.646,68.8923,68.5573,68.8135,668654.0
2024-11-12 10:30:00,69.84,69.84,69.66,69.79,221571.0,68.8036,68.8036,68.6263,68.7544,221571.0
2024-11-12 10:40:00,69.78,69.87,69.6,69.6,409447.0,68.7445,68.8332,68.5672,68.5672,409447.0
2024-11-12 10:50:00,69.59,69.85,69.58,69.65,630960.0,68.5573,68.8135,68.5475,68.6164,630960.0
2024-11-12 11:00:00,69.65,69.74,69.6,69.67,175813.0,68.6164,68.7051,68.5672,68.6361,175813.0
2024-11-12 11:10:00,69.67,69.74,69.64,69.72,164490.0,68.6361,68.7051,68.6066,68.6854,164490.0
2024-11-12 11:20:00,69.71,69.76,69.61,69.75,260178.0,68.6755,68.7248,68.577,68.7149,260178.0
2024-11-12 11:30:00,69.75,69.77,69.68,69.7,189853.0,68.7149,68.7346,68.646,68.6657,189853.0
2024-11-12 11:40:00,69.7,69.77,69.66,69.7,223593.0,68.6657,68.7346,68.6263,68.6657,223593.0
2024-11-12 11:50:00,69.7,69.88,69.69,69.72,300263.0,68.6657,68.843,68.6558,68.6854,300263.0
2024-11-12 12:00:00,69.71,69.77,69.69,69.71,209372.0,68.6755,68.7346,68.6558,68.6755,209372.0
2024-11-12 12:10:00,69.71,69.85,69.28,69.51,359014.0,68.6755,68.8135,68.2519,68.4785,359014.0
2024-11-12 12:20:00,69.52,69.6,69.43,69.45,219995.0,68.4884,68.5672,68.3997,68.4194,219995.0
2024-11-12 12:30:00,69.44,69.46,69.31,69.33,178803.0,68.4095,68.4292,68.2815,68.3012,178803.0
2024-11-12 12:40:00,69.32,69.33,69.06,69.16,167375.0,68.2913,68.3012,68.0352,68.1337,167375.0
2024-11-12 12:50:00,69.15,69.22,68.87,68.99,153438.0,68.1238,68.1928,67.848,67.9662,153438.0
2024-11-12 13:00:00,68.98,69.08,68.94,69.03,99178.0,67.9564,68.0549,67.917,68.0056,99178.0
2024-11-12 13:10:00,69.03,69.14,69.0,69.13,86025.0,68.0056,68.114,67.9761,68.1041,86025.0
2024-11-12 13:20:00,69.14,69.15,69.01,69.1,66315.0,68.114,68.1238,67.9859,68.0746,66315.0
2024-11-12 13:30:00,69.1,69.17,69.09,69.12,80060.0,68.0746,68.1436,68.0647,68.0943,80060.0
2024-11-12 13:40:00,69.11,69.21,69.06,69.17,115454.0,68.0844,68.183,68.0352,68.1436,115454.0
2024-11-12 13:50:00,69.18,69.23,69.14,69.16,125897.0,68.1534,68.2027,68.114,68.1337,125897.0
2024-11-12 14:00:00,69.16,69.23,69.13,69.15,143262.0,68.1337,68.2027,68.1041,68.1238,143262.0
2024-11-12 14:10:00,69.14,69.3,69.1,69.3,144824.0,68.114,68.2716,68.0746,68.2716,144824.0
2024-11-12 14:20:00,69.3,69.35,69.25,69.3,96084.0,68.2716,68.3209,68.2224,68.2716,96084.0
2024-11-12 14:30:00,69.3,69.3,69.24,69.29,109981.0,68.2716,68.2716,68.2125,68.2618,109981.0
2024-11-12 14:40:00,69.3,69.36,69.25,69.28,158301.0,68.2716,68.3307,68.2224,68.2519,158301.0
2024-11-12 14:50:00,69.28,69.29,69.14,69.19,147915.0,68.2519,68.2618,68.114,68.1633,147915.0
2024-11-12 15:00:00,69.19,69.27,69.1,69.22,255322.0,68.1633,68.2421,68.0746,68.1928,255322.0
2024-11-12 15:10:00,69.23,69.28,69.17,69.26,129282.0,68.2027,68.2519,68.1436,68.2322,129282.0
2024-11-12 15:20:00,69.27,69.29,69.16,69.22,158272.0,68.2421,68.2618,68.1337,68.1928,158272.0
2024-11-12 15:30:00,69.22,69.24,69.05,69.11,176344.0,68.1928,68.2125,68.0253,68.0844,176344.0
2024-11-12 15:40:00,69.1,69.13,69.0,69.07,237909.0,68.0746,68.1041,67.9761,68.045,237909.0
2024-11-12 15:50:00,69.06,69.16,69.0,69.04,876377.0,68.0352,68.1337,67.9761,68.0155,876377.0
2024-11-13 09:30:00,69.07,69.32,68.86,69.25,392656.0,68.045,68.2913,67.8382,68.2224,392656.0
2024-11-13 09:40:00,69.24,69.35,69.04,69.15,234278.0,68.2125,68.3209,68.0155,68.1238,234278.0
2024-11-13 09:50:00,69.16,69.29,69.08,69.21,179940.0,68.1337,68.2618,68.0549,68.183,179940.0
2024-11-13 10:00:00,69.21,69.28,68.88,69.01,267353.0,68.183,68.2519,67.8579,67.9859,267353.0
2024-11-13 10:10:00,69.03,69.17,68.99,69.12,159436.0,68.0056,68.1436,67.9662,68.0943,159436.0
2024-11-13 10:20:00,69.11,69.43,69.1,69.41,208992.0,68.0844,68.3997,68.0746,68.38,208992.0
2024-11-13 10:30:00,69.41,69.54,69.36,69.52,187525.0,68.38,68.5081,68.3307,68.4884,187525.0
2024-11-13 10:40:00,69.52,69.52,69.38,69.51,247361.0,68.4884,68.4884,68.3504,68.4785,247361.0
2024-11-13 10:50:00,69.49,69.49,69.23,69.3,153129.0,68.4588,68.4588,68.2027,68.2716,153129.0
2024-11-13 11:00:00,69.3,69.46,69.25,69.42,117831.0,68.2716,68.4292,68.2224,68.3898,117831.0
2024-11-13 11:10:00,69.41,69.44,69.34,69.39,138236.0,68.38,68.4095,68.311,68.3603,138236.0
2024-11-13 11:20:00,69.39,69.54,69.39,69.51,179156.0,68.3603,68.5081,68.3603,68.4785,179156.0
2024-11-13 11:30:00,69.51,69.76,69.5,69.75,193077.0,68.4785,68.7248,68.4687,68.7149,193077.0
2024-11-13 11:40:00,69.75,69.79,69.52,69.61,395758.0,68.7149,68.7544,68.4884,68.577,395758.0
2024-11-13 11:50:00,69.61,69.61,69.35,69.36,137049.0,68.577,68.577,68.3209,68.3307,137049.0
2024-11-13 12:00:00,69.36,69.47,69.31,69.45,108101.0,68.3307,68.4391,68.2815,68.4194,108101.0
2024-11-13 12:10:00,69.45,69.57,69.44,69.5,147259.0,68.4194,68.5376,68.4095,68.4687,147259.0
2024-11-13 12:20:00,69.5,69.52,69.4,69.42,164495.0,68.4687,68.4884,68.3701,68.3898,164495.0
2024-11-13 12:30:00,69.43,69.44,69.33,69.4,184620.0,68.3997,68.4095,68.3012,68.3701,184620.0
2024-11-13 12:40:00,69.39,69.41,69.34,69.38,116439.0,68.3603,68.38,68.311,68.3504,116439.0
2024-11-13 12:50:00,69.39,69.43,69.29,69.34,124529.0,68.3603,68.3997,68.2618,68.311,124529.0
2024-11-13 13:00:00,69.34,69.36,69.13,69.14,129404.0,68.311,68.3307,68.1041,68.114,129404.0
2024-11-13 13:10:00,69.14,69.16,69.07,69.14,111737.0,68.114,68.1337,68.045,68.114,111737.0
2024-11-13 13:20:00,69.14,69.26,69.13,69.26,98997.0,68.114,68.2322,68.1041,68.2322,98997.0
2024-11-13 13:30:00,69.26,69.35,69.16,69.17,108173.0,68.2322,68.3209,68.1337,68.1436,108173.0
2024-11-13 13:40:00,69.18,69.29,69.17,69.24,67551.0,68.1534,68.2618,68.1436,68.2125,67551.0
2024-11-13 13:50:00,69.24,69.3,69.16,69.19,115512.0,68.2125,68.2716,68.1337,68.1633,115512.0
2024-11-13 14:00:00,69.19,69.31,69.19,69.2,138945.0,68.1633,68.2815,68.1633,68.1731,138945.0
2024-11-13 14:10:00,69.2,69.28,69.11,69.12,159490.0,68.1731,68.2519,68.0844,68.0943,159490.0
2024-11-13 14:20:00,69.12,69.21,69.03,69.05,142376.0,68.0943,68.183,68.0056,68.0253,142376.0
2024-11-13 14:30:00,69.04,69.05,68.96,68.98,122960.0,68.0155,68.0253,67.9367,67.9564,122960.0
2024-11-13 14:40:00,68.98,69.0,68.92,68.94,89154.0,67.9564,67.9761,67.8973,67.917,89154.0
2024-11-13 14:50:00,68.93,68.94,68.86,68.92,95260.0,67.9071,67.917,67.8382,67.8973,95260.0
2024-11-13 15:00:00,68.92,68.96,68.81,68.93,99263.0,67.8973,67.9367,67.7889,67.9071,99263.0
2024-11-13 15:10:00,68.93,69.0,68.9,68.99,104238.0,67.9071,67.9761,67.8776,67.9662,104238.0
2024-11-13 15:20:00,69.0,69.07,68.96,69.01,110876.0,67.9761,68.045,67.9367,67.9859,110876.0
2024-11-13 15:30:00,69.0,69.09,68.95,69.06,151751.0,67.9761,68.0647,67.9268,68.0352,151751.0
2024-11-13 15:40:00,69.06,69.1,68.97,68.98,145594.0,68.0352,68.0746,67.9465,67.9564,145594.0
2024-11-13 15:50:00,68.98,69.05,68.88,68.9,721820.0,67.9564,68.0253,67.8579,67.8776,721820.0
2024-11-14 09:30:00,69.3,69.3,68.63,68.82,466019.0,68.2716,68.2716,67.6116,67.7987,466019.0
2024-11-14 09:40:00,68.83,69.27,68.74,69.07,641390.0,67.8086,68.2421,67.7199,68.045,641390.0
2024-11-14 09:50:00,69.06,69.11,68.89,68.98,179844.0,68.0352,68.0844,67.8677,67.9564,179844.0
2024-11-14 10:00:00,68.98,69.04,68.91,68.93,191118.0,67.9564,68.0155,67.8874,67.9071,191118.0
2024-11-14 10:10:00,68.93,68.96,68.82,68.83,206396.0,67.9071,67.9367,67.7987,67.8086,206396.0
2024-11-14 10:20:00,68.83,68.99,68.81,68.98,144135.0,67.8086,67.9662,67.7889,67.9564,144135.0
2024-11-14 10:30:00,68.97,69.07,68.93,69.06,112522.0,67.9465,68.045,67.9071,68.0352,112522.0
2024-11-14 10:40:00,69.06,69.07,68.96,69.03,211540.0,68.0352,68.045,67.9367,68.0056,211540.0
2024-11-14 10:50:00,69.03,69.04,68.97,69.0,144115.0,68.0056,68.0155,67.9465,67.9761,144115.0
2024-11-14 11:00:00,69.01,69.04,68.93,69.0,103759.0,67.9859,68.0155,67.9071,67.9761,103759.0
2024-11-14 11:10:00,69.0,69.06,68.89,68.91,183469.0,67.9761,68.0352,67.8677,67.8874,183469.0
2024-11-14 11:20:00,68.91,68.92,68.81,68.81,104398.0,67.8874,67.8973,67.7889,67.7889,104398.0
2024-11-14 11:30:00,68.81,68.88,68.76,68.77,100395.0,67.7889,67.8579,67.7396,67.7495,100395.0
2024-11-14 11:40:00,68.77,68.78,68.58,68.58,204961.0,67.7495,67.7593,67.5623,67.5623,204961.0
2024-11-14 11:50:00,68.59,68.65,68.56,68.59,97074.0,67.5722,67.6313,67.5426,67.5722,97074.0
2024-11-14 12:00:00,68.59,68.59,67.8,67.84,1193366.0,67.5722,67.5722,66.7939,66.8333,1193366.0
2024-11-14 12:10:00,67.83,68.27,67.68,67.73,788890.0,66.8234,67.2569,66.6757,66.7249,788890.0
2024-11-14 12:20:00,67.74,67.87,67.54,67.65,404375.0,66.7348,66.8628,66.5377,66.6461,404375.0
2024-11-14 12:30:00,67.64,68.21,67.47,68.17,356362.0,66.6363,67.1978,66.4688,67.1584,356362.0
2024-11-14 12:40:00,68.17,68.2,67.98,68.01,230266.0,67.1584,67.1879,66.9712,67.0008,230266.0
2024-11-14 12:50:00,68.0,68.08,67.96,68.02,148973.0,66.9909,67.0697,66.9515,67.0106,148973.0
2024-11-14 13:00:00,68.02,68.17,68.0,68.15,143653.0,67.0106,67.1584,66.9909,67.1387,143653.0
2024-11-14 13:10:00,68.15,68.18,67.96,68.0,139103.0,67.1387,67.1682,66.9515,66.9909,139103.0
2024-11-14 13:20:00,68.0,68.05,67.85,67.86,143848.0,66.9909,67.0402,66.8431,66.853,143848.0
2024-11-14 13:30:00,67.86,67.96,67.84,67.84,256679.0,66.853,66.9515,66.8333,66.8333,256679.0
2024-11-14 13:40:00,67.84,67.97,67.81,67.95,118996.0,66.8333,66.9614,66.8037,66.9417,118996.0
2024-11-14 13:50:00,67.95,68.01,67.91,67.95,121571.0,66.9417,67.0008,66.9022,66.9417,121571.0
2024-11-14 14:00:00,67.96,68.07,67.95,68.05,233293.0,66.9515,67.0599,66.9417,67.0402,233293.0
2024-11-14 14:10:00,68.05,68.08,67.93,67.97,165220.0,67.0402,67.0697,66.922,66.9614,165220.0
2024-11-14 14:20:00,67.98,68.1,67.95,68.09,79582.0,66.9712,67.0894,66.9417,67.0796,79582.0
2024-11-14 14:30:00,68.09,68.16,68.04,68.16,117196.0,67.0796,67.1485,67.0303,67.1485,117196.0
2024-11-14 14:40:00,68.16,68.34,68.15,68.32,157625.0,67.1485,67.3259,67.1387,67.3062,157625.0
2024-11-14 14:50:00,68.33,68.38,68.25,68.36,108580.0,67.316,67.3653,67.2372,67.3456,108580.0
2024-11-14 15:00:00,68.36,68.36,67.95,68.01,305920.0,67.3456,67.3456,66.9417,67.0008,305920.0
2024-11-14 15:10:00,68.02,68.24,68.02,68.21,136308.0,67.0106,67.2274,67.0106,67.1978,136308.0
2024-11-14 15:20:00,68.2,68.28,68.15,68.26,132132.0,67.1879,67.2668,67.1387,67.2471,132132.0
2024-11-14 15:30:00,68.26,68.27,68.15,68.19,169649.0,67.2471,67.2569,67.1387,67.1781,169649.0
2024-11-14 15:40:00,68.2,68.3,68.11,68.13,225068.0,67.1879,67.2865,67.0993,67.119,225068.0
2024-11-14 15:50:00,68.13,68.25,67.99,68.14,980980.0,67.119,67.2372,66.9811,67.1288,980980.0
2024-11-15 09:30:00,68.0,68.43,67.89,68.3,961862.0,66.9909,67.4145,66.8825,67.2865,961862.0
2024-11-15 09:40:00,68.31,68.77,68.26,68.74,521274.0,67.2963,67.7495,67.2471,67.7199,521274.0
2024-11-15 09:50:00,68.73,68.75,68.41,68.46,227651.0,67.7101,67.7298,67.3948,67.4441,227651.0
2024-11-15 10:00:00,68.48,68.55,68.26,68.52,323526.0,67.4638,67.5328,67.2471,67.5032,323526.0
2024-11-15 10:10:00,68.52,68.74,68.46,68.71,160113.0,67.5032,67.7199,67.4441,67.6904,160113.0
2024-11-15 10:20:00,68.71,68.71,68.52,68.54,475782.0,67.6904,67.6904,67.5032,67.5229,475782.0
2024-11-15 10:30:00,68.53,68.6,68.44,68.55,118488.0,67.513,67.582,67.4244,67.5328,118488.0
2024-11-15 10:40:00,68.56,68.6,68.42,68.53,176437.0,67.5426,67.582,67.4047,67.513,176437.0
2024-11-15 10:50:00,68.54,68.61,68.35,68.43,171736.0,67.5229,67.5919,67.3357,67.4145,171736.0
2024-11-15 11:00:00,68.43,68.72,68.41,68.69,127126.0,67.4145,67.7002,67.3948,67.6707,127126.0
2024-11-15 11:10:00,68.7,68.97,68.68,68.92,272722.0,67.6805,67.9465,67.6608,67.8973,272722.0
2024-11-15 11:20:00,68.92,68.95,68.78,68.91,207420.0,67.8973,67.9268,67.7593,67.8874,207420.0
2024-11-15 11:30:00,68.91,68.93,68.59,68.65,107733.0,67.8874,67.9071,67.5722,67.6313,107733.0
2024-11-15 11:40:00,68.65,68.83,68.64,68.81,143517.0,67.6313,67.8086,67.6214,67.7889,143517.0
2024-11-15 11:50:00,68.81,68.88,68.73,68.74,171989.0,67.7889,67.8579,67.7101,67.7199,171989.0
2024-11-15 12:00:00,68.73,68.75,68.6,68.62,148218.0,67.7101,67.7298,67.582,67.6017,148218.0
2024-11-15 12:10:00,68.61,68.63,68.51,68.58,177628.0,67.5919,67.6116,67.4933,67.5623,177628.0
2024-11-15 12:20:00,68.58,68.65,68.56,68.58,90165.0,67.5623,67.6313,67.5426,67.5623,90165.0
2024-11-15 12:30:00,68.58,68.64,68.52,68.52,286792.0,67.5623,67.6214,67.5032,67.5032,286792.0
2024-11-15 12:40:00,68.53,68.59,68.42,68.57,321705.0,67.513,67.5722,67.4047,67.5525,321705.0
2024-11-15 12:50:00,68.58,68.63,68.56,68.61,234942.0,67.5623,67.6116,67.5426,67.5919,234942.0
2024-11-15 13:00:00,68.61,68.72,68.58,68.62,177032.0,67.5919,67.7002,67.5623,67.6017,177032.0
2024-11-15 13:10:00,68.63,68.81,68.62,68.81,237304.0,67.6116,67.7889,67.6017,67.7889,237304.0
2024-11-15 13:20:00,68.81,68.84,68.6,68.61,115587.0,67.7889,67.8184,67.582,67.5919,115587.0
2024-11-15 13:30:00,68.61,68.61,68.45,68.53,76640.0,67.5919,67.5919,67.4342,67.513,76640.0
2024-11-15 13:40:00,68.53,68.54,68.42,68.46,98389.0,67.513,67.5229,67.4047,67.4441,98389.0
2024-11-15 13:50:00,68.47,68.55,68.43,68.55,78212.0,67.4539,67.5328,67.4145,67.5328,78212.0
2024-11-15 14:00:00,68.55,68.55,68.4,68.52,80519.0,67.5328,67.5328,67.385,67.5032,80519.0
2024-11-15 14:10:00,68.52,68.67,68.51,68.67,74336.0,67.5032,67.651,67.4933,67.651,74336.0
2024-11-15 14:20:00,68.67,68.72,68.64,68.67,74498.0,67.651,67.7002,67.6214,67.651,74498.0
2024-11-15 14:30:00,68.67,68.69,68.6,68.61,79435.0,67.651,67.6707,67.582,67.5919,79435.0
2024-11-15 14:40:00,68.61,68.76,68.6,68.66,183430.0,67.5919,67.7396,67.582,67.6411,183430.0
2024-11-15 14:50:00,68.66,68.67,68.48,68.55,119755.0,67.6411,67.651,67.4638,67.5328,119755.0
2024-11-15 15:00:00,68.55,68.62,68.52,68.56,253836.0,67.5328,67.6017,67.5032,67.5426,253836.0
2024-11-15 15:10:00,68.56,68.78,68.53,68.74,162117.0,67.5426,67.7593,67.513,67.7199,162117.0
2024-11-15 15:20:00,68.75,68.81,68.64,68.68,199511.0,67.7298,67.7889,67.6214,67.6608,199511.0
2024-11-15 15:30:00,68.69,68.76,68.63,68.73,153850.0,67.6707,67.7396,67.6116,67.7101,153850.0
2024-11-15 15:40:00,68.74,68.81,68.7,68.75,300688.0,67.7199,67.7889,67.6805,67.7298,300688.0
2024-11-15 15:50:00,68.75,68.93,68.66,68.73,1382581.0,67.7298,67.9071,67.6411,67.7101,1382581.0
2024-11-18 09:30:00,68.68,68.84,68.41,68.62,645000.0,67.6608,67.8184,67.3948,67.6017,645000.0
2024-11-18 09:40:00,68.61,68.93,68.58,68.7,212355.0,67.5919,67.9071,67.5623,67.6805,212355.0
2024-11-18 09:50:00,68.7,68.71,68.49,68.56,128045.0,67.6805,67.6904,67.4736,67.5426,128045.0
2024-11-18 10:00:00,68.55,68.64,68.48,68.56,140701.0,67.5328,67.6214,67.4638,67.5426,140701.0
2024-11-18 10:10:00,68.55,68.6,68.43,68.47,118115.0,67.5328,67.582,67.4145,67.4539,118115.0
2024-11-18 10:20:00,68.47,68.56,68.37,68.5,106943.0,67.4539,67.5426,67.3554,67.4835,106943.0
2024-11-18 10:30:00,68.5,68.59,68.44,68.47,124249.0,67.4835,67.5722,67.4244,67.4539,124249.0
2024-11-18 10:40:00,68.46,68.63,68.45,68.62,121976.0,67.4441,67.6116,67.4342,67.6017,121976.0
2024-11-18 10:50:00,68.62,68.67,68.57,68.61,132411.0,67.6017,67.651,67.5525,67.5919,132411.0
2024-11-18 11:00:00,68.61,68.79,68.6,68.76,468137.0,67.5919,67.7692,67.582,67.7396,468137.0
2024-11-18 11:10:00,68.76,68.86,68.69,68.84,355419.0,67.7396,67.8382,67.6707,67.8184,355419.0
2024-11-18 11:20:00,68.84,68.95,68.82,68.87,159300.0,67.8184,67.9268,67.7987,67.848,159300.0
2024-11-18 11:30:00,68.88,69.06,68.88,69.05,107006.0,67.8579,68.0352,67.8579,68.0253,107006.0
2024-11-18 11:40:00,69.05,69.06,68.98,68.99,79857.0,68.0253,68.0352,67.9564,67.9662,79857.0
2024-11-18 11:50:00,68.99,69.01,68.88,68.94,342014.0,67.9662,67.9859,67.8579,67.917,342014.0
2024-11-18 12:00:00,68.94,68.98,68.88,68.9,116892.0,67.917,67.9564,67.8579,67.8776,116892.0
2024-11-18 12:10:00,68.91,68.96,68.86,68.9,74082.0,67.8874,67.9367,67.8382,67.8776,74082.0
2024-11-18 12:20:00,68.9,68.93,68.85,68.86,64399.0,67.8776,67.9071,67.8283,67.8382,64399.0
2024-11-18 12:30:00,68.86,68.9,68.82,68.89,76433.0,67.8382,67.8776,67.7987,67.8677,76433.0
2024-11-18 12:40:00,68.89,68.91,68.83,68.87,104897.0,67.8677,67.8874,67.8086,67.848,104897.0
2024-11-18 12:50:00,68.87,69.11,68.86,69.06,115431.0,67.848,68.0844,67.8382,68.0352,115431.0
2024-11-18 13:00:00,69.07,69.07,69.0,69.07,63264.0,68.045,68.045,67.9761,68.045,63264.0
2024-11-18 13:10:00,69.07,69.07,68.98,68.99,75754.0,68.045,68.045,67.9564,67.9662,75754.0
2024-11-18 13:20:00,69.0,69.0,68.84,68.88,263966.0,67.9761,67.9761,67.8184,67.8579,263966.0
2024-11-18 13:30:00,68.87,69.05,68.85,69.04,147247.0,67.848,68.0253,67.8283,68.0155,147247.0
2024-11-18 13:40:00,69.04,69.1,69.0,69.04,171215.0,68.0155,68.0746,67.9761,68.0155,171215.0
2024-11-18 13:50:00,69.04,69.06,68.89,69.06,83630.0,68.0155,68.0352,67.8677,68.0352,83630.0
2024-11-18 14:00:00,69.06,69.11,69.03,69.11,69373.0,68.0352,68.0844,68.0056,68.0844,69373.0
2024-11-18 14:10:00,69.09,69.11,68.99,69.03,82553.0,68.0647,68.0844,67.9662,68.0056,82553.0
2024-11-18 14:20:00,69.02,69.03,68.94,68.96,66100.0,67.9958,68.0056,67.917,67.9367,66100.0
2024-11-18 14:30:00,68.97,68.99,68.87,68.94,187518.0,67.9465,67.9662,67.848,67.917,187518.0
2024-11-18 14:40:00,68.94,69.03,68.89,69.0,249592.0,67.917,68.0056,67.8677,67.9761,249592.0
2024-11-18 14:50:00,69.0,69.15,68.98,69.14,126897.0,67.9761,68.1238,67.9564,68.114,126897.0
2024-11-18 15:00:00,69.15,69.21,69.11,69.19,173744.0,68.1238,68.183,68.0844,68.1633,173744.0
2024-11-18 15:10:00,69.2,69.28,69.14,69.2,215373.0,68.1731,68.2519,68.114,68.1731,215373.0
2024-11-18 15:20:00,69.2,69.2,69.1,69.15,129414.0,68.1731,68.1731,68.0746,68.1238,129414.0
2024-11-18 15:30:00,69.15,69.15,69.01,69.09,149084.0,68.1238,68.1238,67.9859,68.0647,149084.0
2024-11-18 15:40:00,69.09,69.15,68.97,69.09,260949.0,68.0647,68.1238,67.9465,68.0647,260949.0
2024-11-18 15:50:00,69.09,69.13,68.94,69.01,1015608.0,68.0647,68.1041,67.917,67.9859,1015608.0
2024-11-19 09:30:00,67.75,68.17,67.7,68.03,456563.0,66.7446,67.1584,66.6954,67.0205,456563.0
2024-11-19 09:40:00,68.02,68.14,67.84,68.0,431041.0,67.0106,67.1288,66.8333,66.9909,431041.0
2024-11-19 09:50:00,67.99,67.99,67.78,67.96,267782.0,66.9811,66.9811,66.7742,66.9515,267782.0
2024-11-19 10:00:00,67.95,68.12,67.78,67.92,515520.0,66.9417,67.1091,66.7742,66.9121,515520.0
2024-11-19 10:10:00,67.94,68.0,67.79,67.95,361235.0,66.9318,66.9909,66.784,66.9417,361235.0
2024-11-19 10:20:00,67.94,68.04,67.85,68.02,151451.0,66.9318,67.0303,66.8431,67.0106,151451.0
2024-11-19 10:30:00,68.03,68.39,67.99,68.37,253546.0,67.0205,67.3751,66.9811,67.3554,253546.0
2024-11-19 10:40:00,68.37,68.41,68.22,68.33,93124.0,67.3554,67.3948,67.2076,67.316,93124.0
2024-11-19 10:50:00,68.34,68.37,68.3,68.3,69171.0,67.3259,67.3554,67.2865,67.2865,69171.0
2024-11-19 11:00:00,68.3,68.33,68.06,68.2,214977.0,67.2865,67.316,67.05,67.1879,214977.0
2024-11-19 11:10:00,68.2,68.25,68.17,68.23,81473.0,67.1879,67.2372,67.1584,67.2175,81473.0
2024-11-19 11:20:00,68.23,68.33,68.16,68.32,253180.0,67.2175,67.316,67.1485,67.3062,253180.0
2024-11-19 11:30:00,68.31,68.39,68.29,68.33,244625.0,67.2963,67.3751,67.2766,67.316,244625.0
2024-11-19 11:40:00,68.33,68.35,68.25,68.29,111575.0,67.316,67.3357,67.2372,67.2766,111575.0
2024-11-19 11:50:00,68.28,68.36,68.23,68.36,118106.0,67.2668,67.3456,67.2175,67.3456,118106.0
2024-11-19 12:00:00,68.37,68.37,68.22,68.29,150671.0,67.3554,67.3554,67.2076,67.2766,150671.0
2024-11-19 12:10:00,68.29,68.43,68.26,68.42,126026.0,67.2766,67.4145,67.2471,67.4047,126026.0
2024-11-19 12:20:00,68.42,68.44,68.28,68.42,344842.0,67.4047,67.4244,67.2668,67.4047,344842.0
2024-11-19 12:30:00,68.42,68.53,68.37,68.5,132928.0,67.4047,67.513,67.3554,67.4835,132928.0
2024-11-19 12:40:00,68.5,68.52,68.41,68.46,76007.0,67.4835,67.5032,67.3948,67.4441,76007.0
2024-11-19 12:50:00,68.46,68.62,68.42,68.59,179980.0,67.4441,67.6017,67.4047,67.5722,179980.0
2024-11-19 13:00:00,68.59,68.59,68.47,68.57,132097.0,67.5722,67.5722,67.4539,67.5525,132097.0
2024-11-19 13:10:00,68.56,68.71,68.56,68.63,197805.0,67.5426,67.6904,67.5426,67.6116,197805.0
2024-11-19 13:20:00,68.63,68.64,68.55,68.61,170840.0,67.6116,67.6214,67.5328,67.5919,170840.0
2024-11-19 13:30:00,68.61,68.61,68.5,68.59,115378.0,67.5919,67.5919,67.4835,67.5722,115378.0
2024-11-19 13:40:00,68.59,68.67,68.56,68.66,119498.0,67.5722,67.651,67.5426,67.6411,119498.0
2024-11-19 13:50:00,68.66,68.84,68.66,68.81,144653.0,67.6411,67.8184,67.6411,67.7889,144653.0
2024-11-19 14:00:00,68.82,68.89,68.75,68.78,176999.0,67.7987,67.8677,67.7298,67.7593,176999.0
2024-11-19 14:10:00,68.79,68.79,68.64,68.7,155525.0,67.7692,67.7692,67.6214,67.6805,155525.0
2024-11-19 14:20:00,68.7,68.73,68.64,68.66,144122.0,67.6805,67.7101,67.6214,67.6411,144122.0
2024-11-19 14:30:00,68.66,68.73,68.62,68.7,146320.0,67.6411,67.7101,67.6017,67.6805,146320.0
2024-11-19 14:40:00,68.7,68.7,68.58,68.62,132096.0,67.6805,67.6805,67.5623,67.6017,132096.0
2024-11-19 14:50:00,68.62,68.64,68.56,68.62,114841.0,67.6017,67.6214,67.5426,67.6017,114841.0
2024-11-19 15:00:00,68.62,68.74,68.59,68.73,355444.0,67.6017,67.7199,67.5722,67.7101,355444.0
2024-11-19 15:10:00,68.73,68.84,68.7,68.8,349182.0,67.7101,67.8184,67.6805,67.779,349182.0
2024-11-19 15:20:00,68.8,68.8,68.68,68.72,196222.0,67.779,67.779,67.6608,67.7002,196222.0
2024-11-19 15:30:00,68.72,68.73,68.62,68.7,222049.0,67.7002,67.7101,67.6017,67.6805,222049.0
2024-11-19 15:40:00,68.69,68.82,68.69,68.81,474907.0,67.6707,67.7987,67.6707,67.7889,474907.0
2024-11-19 15:50:00,68.81,68.85,68.59,68.61,1025094.0,67.7889,67.8283,67.5722,67.5919,1025094.0
2024-11-20 09:30:00,69.14,69.49,68.57,68.66,467056.0,68.114,68.4588,67.5525,67.6411,467056.0
2024-11-20 09:40:00,68.67,69.03,68.66,68.68,294665.0,67.651,68.0056,67.6411,67.6608,294665.0
2024-11-20 09:50:00,68.67,68.81,68.52,68.61,292410.0,67.651,67.7889,67.5032,67.5919,292410.0
2024-11-20 10:00:00,68.62,68.81,68.54,68.56,273023.0,67.6017,67.7889,67.5229,67.5426,273023.0
2024-11-20 10:10:00,68.55,68.72,68.46,68.72,176482.0,67.5328,67.7002,67.4441,67.7002,176482.0
2024-11-20 10:20:00,68.72,68.87,68.54,68.79,251603.0,67.7002,67.848,67.5229,67.7692,251603.0
2024-11-20 10:30:00,68.8,68.96,68.76,68.96,131860.0,67.779,67.9367,67.7396,67.9367,131860.0
2024-11-20 10:40:00,68.95,68.97,68.81,68.93,128813.0,67.9268,67.9465,67.7889,67.9071,128813.0
2024-11-20 10:50:00,68.92,68.93,68.85,68.88,144310.0,67.8973,67.9071,67.8283,67.8579,144310.0
2024-11-20 11:00:00,68.89,68.91,68.0,68.78,237839.0,67.8677,67.8874,66.9909,67.7593,237839.0
2024-11-20 11:10:00,68.79,68.82,68.65,68.8,268087.0,67.7692,67.7987,67.6313,67.779,268087.0
2024-11-20 11:20:00,68.8,68.83,68.57,68.59,192942.0,67.779,67.8086,67.5525,67.5722,192942.0
2024-11-20 11:30:00,68.59,68.65,68.49,68.64,135138.0,67.5722,67.6313,67.4736,67.6214,135138.0
2024-11-20 11:40:00,68.63,68.68,68.57,68.67,130533.0,67.6116,67.6608,67.5525,67.651,130533.0
2024-11-20 11:50:00,68.67,68.79,68.64,68.73,81243.0,67.651,67.7692,67.6214,67.7101,81243.0
2024-11-20 12:00:00,68.73,68.75,68.56,68.56,108608.0,67.7101,67.7298,67.5426,67.5426,108608.0
2024-11-20 12:10:00,68.57,68.6,68.46,68.46,98338.0,67.5525,67.582,67.4441,67.4441,98338.0
2024-11-20 12:20:00,68.45,68.53,68.37,68.53,97009.0,67.4342,67.513,67.3554,67.513,97009.0
2024-11-20 12:30:00,68.53,68.54,68.46,68.52,87739.0,67.513,67.5229,67.4441,67.5032,87739.0
2024-11-20 12:40:00,68.51,68.55,68.44,68.5,112793.0,67.4933,67.5328,67.4244,67.4835,112793.0
2024-11-20 12:50:00,68.51,68.53,68.36,68.39,91811.0,67.4933,67.513,67.3456,67.3751,91811.0
2024-11-20 13:00:00,68.39,68.47,68.35,68.36,85215.0,67.3751,67.4539,67.3357,67.3456,85215.0
2024-11-20 13:10:00,68.36,68.41,68.24,68.24,82892.0,67.3456,67.3948,67.2274,67.2274,82892.0
2024-11-20 13:20:00,68.25,68.32,68.16,68.3,127200.0,67.2372,67.3062,67.1485,67.2865,127200.0
2024-11-20 13:30:00,68.31,68.35,68.18,68.2,141583.0,67.2963,67.3357,67.1682,67.1879,141583.0
2024-11-20 13:40:00,68.2,68.25,68.17,68.2,85188.0,67.1879,67.2372,67.1584,67.1879,85188.0
2024-11-20 13:50:00,68.21,68.28,68.19,68.28,88938.0,67.1978,67.2668,67.1781,67.2668,88938.0
2024-11-20 14:00:00,68.28,68.29,68.09,68.12,124294.0,67.2668,67.2766,67.0796,67.1091,124294.0
2024-11-20 14:10:00,68.12,68.2,68.08,68.17,87355.0,67.1091,67.1879,67.0697,67.1584,87355.0
2024-11-20 14:20:00,68.18,68.23,68.15,68.22,82988.0,67.1682,67.2175,67.1387,67.2076,82988.0
2024-11-20 14:30:00,68.21,68.32,68.2,68.31,103342.0,67.1978,67.3062,67.1879,67.2963,103342.0
2024-11-20 14:40:00,68.32,68.38,68.31,68.31,185138.0,67.3062,67.3653,67.2963,67.2963,185138.0
2024-11-20 14:50:00,68.31,68.34,68.23,68.23,89505.0,67.2963,67.3259,67.2175,67.2175,89505.0
2024-11-20 15:00:00,68.23,68.29,68.2,68.28,79067.0,67.2175,67.2766,67.1879,67.2668,79067.0
2024-11-20 15:10:00,68.28,68.37,68.26,68.34,85290.0,67.2668,67.3554,67.2471,67.3259,85290.0
2024-11-20 15:20:00,68.34,68.39,68.32,68.34,120606.0,67.3259,67.3751,67.3062,67.3259,120606.0
2024-11-20 15:30:00,68.34,68.48,68.32,68.46,191452.0,67.3259,67.4638,67.3062,67.4441,191452.0
2024-11-20 15:40:00,68.46,68.51,68.26,68.39,194287.0,67.4441,67.4933,67.2471,67.3751,194287.0
2024-11-20 15:50:00,68.4,68.44,68.18,68.28,796447.0,67.385,67.4244,67.1682,67.2668,796447.0
2024-11-21 09:30:00,68.8,68.85,68.41,68.59,362370.0,67.779,67.8283,67.3948,67.5722,362370.0
2024-11-21 09:40:00,68.6,68.78,68.45,68.77,231831.0,67.582,67.7593,67.4342,67.7495,231831.0
2024-11-21 09:50:00,68.76,68.93,68.66,68.72,271127.0,67.7396,67.9071,67.6411,67.7002,271127.0
2024-11-21 10:00:00,68.72,68.87,68.65,68.87,303863.0,67.7002,67.848,67.6313,67.848,303863.0
2024-11-21 10:10:00,68.86,69.0,68.82,69.0,407467.0,67.8382,67.9761,67.7987,67.9761,407467.0
2024-11-21 10:20:00,68.98,69.05,68.55,68.62,179136.0,67.9564,68.0253,67.5328,67.6017,179136.0
2024-11-21 10:30:00,68.62,68.8,68.56,68.78,135206.0,67.6017,67.779,67.5426,67.7593,135206.0
2024-11-21 10:40:00,68.78,69.15,68.74,69.13,178271.0,67.7593,68.1238,67.7199,68.1041,178271.0
2024-11-21 10:50:00,69.13,69.3,69.01,69.24,112105.0,68.1041,68.2716,67.9859,68.2125,112105.0
2024-11-21 11:00:00,69.24,69.31,69.16,69.17,127992.0,68.2125,68.2815,68.1337,68.1436,127992.0
2024-11-21 11:10:00,69.16,69.17,69.06,69.09,89455.0,68.1337,68.1436,68.0352,68.0647,89455.0
2024-11-21 11:20:00,69.09,69.19,69.05,69.12,84801.0,68.0647,68.1633,68.0253,68.0943,84801.0
2024-11-21 11:30:00,69.12,69.26,69.11,69.22,100902.0,68.0943,68.2322,68.0844,68.1928,100902.0
2024-11-21 11:40:00,69.23,69.27,69.04,69.05,76978.0,68.2027,68.2421,68.0155,68.0253,76978.0
2024-11-21 11:50:00,69.05,69.19,69.02,69.17,58872.0,68.0253,68.1633,67.9958,68.1436,58872.0
2024-11-21 12:00:00,69.17,69.17,69.08,69.15,64693.0,68.1436,68.1436,68.0549,68.1238,64693.0
2024-11-21 12:10:00,69.15,69.19,69.07,69.12,63379.0,68.1238,68.1633,68.045,68.0943,63379.0
2024-11-21 12:20:00,69.11,69.21,69.08,69.17,106390.0,68.0844,68.183,68.0549,68.1436,106390.0
2024-11-21 12:30:00,69.17,69.21,68.94,69.02,123462.0,68.1436,68.183,67.917,67.9958,123462.0
2024-11-21 12:40:00,69.01,69.19,68.97,69.16,104202.0,67.9859,68.1633,67.9465,68.1337,104202.0
2024-11-21 12:50:00,69.16,69.26,69.14,69.23,102438.0,68.1337,68.2322,68.114,68.2027,102438.0
2024-11-21 13:00:00,69.23,69.4,69.22,69.34,162411.0,68.2027,68.3701,68.1928,68.311,162411.0
2024-11-21 13:10:00,69.34,69.39,69.27,69.28,102851.0,68.311,68.3603,68.2421,68.2519,102851.0
2024-11-21 13:20:00,69.28,69.32,69.24,69.28,86197.0,68.2519,68.2913,68.2125,68.2519,86197.0
2024-11-21 13:30:00,69.28,69.41,69.28,69.39,189374.0,68.2519,68.38,68.2519,68.3603,189374.0
2024-11-21 13:40:00,69.39,69.41,69.33,69.36,67043.0,68.3603,68.38,68.3012,68.3307,67043.0
2024-11-21 13:50:00,69.36,69.47,69.31,69.41,92224.0,68.3307,68.4391,68.2815,68.38,92224.0
2024-11-21 14:00:00,69.41,69.41,69.33,69.39,114101.0,68.38,68.38,68.3012,68.3603,114101.0
2024-11-21 14:10:00,69.39,69.44,69.31,69.31,224294.0,68.3603,68.4095,68.2815,68.2815,224294.0
2024-11-21 14:20:00,69.32,69.41,69.27,69.41,124010.0,68.2913,68.38,68.2421,68.38,124010.0
2024-11-21 14:30:00,69.41,69.41,69.27,69.31,105479.0,68.38,68.38,68.2421,68.2815,105479.0
2024-11-21 14:40:00,69.31,69.35,69.22,69.28,93566.0,68.2815,68.3209,68.1928,68.2519,93566.0
2024-11-21 14:50:00,69.28,69.33,69.23,69.33,65464.0,68.2519,68.3012,68.2027,68.3012,65464.0
2024-11-21 15:00:00,69.33,69.35,69.28,69.33,92749.0,68.3012,68.3209,68.2519,68.3012,92749.0
2024-11-21 15:10:00,69.33,69.33,69.25,69.28,101541.0,68.3012,68.3012,68.2224,68.2519,101541.0
2024-11-21 15:20:00,69.28,69.37,69.28,69.3,175596.0,68.2519,68.3406,68.2519,68.2716,175596.0
2024-11-21 15:30:00,69.31,69.31,69.15,69.22,283406.0,68.2815,68.2815,68.1238,68.1928,283406.0
2024-11-21 15:40:00,69.22,69.25,69.1,69.22,287042.0,68.1928,68.2224,68.0746,68.1928,287042.0
2024-11-21 15:50:00,69.22,69.22,68.94,68.94,1036497.0,68.1928,68.1928,67.917,67.917,1036497.0
2024-11-22 09:30:00,68.91,69.01,68.45,68.51,609222.0,67.8874,67.9859,67.4342,67.4933,609222.0
2024-11-22 09:40:00,68.52,69.02,68.52,68.92,354997.0,67.5032,67.9958,67.5032,67.8973,354997.0
2024-11-22 09:50:00,68.92,69.09,68.8,68.97,225259.0,67.8973,68.0647,67.779,67.9465,225259.0
2024-11-22 10:00:00,68.97,69.03,68.83,68.9,297384.0,67.9465,68.0056,67.8086,67.8776,297384.0
2024-11-22 10:10:00,68.9,69.38,68.81,69.35,380085.0,67.8776,68.3504,67.7889,68.3209,380085.0
2024-11-22 10:20:00,69.34,69.45,69.3,69.4,253129.0,68.311,68.4194,68.2716,68.3701,253129.0
2024-11-22 10:30:00,69.4,69.7,69.38,69.67,354107.0,68.3701,68.6657,68.3504,68.6361,354107.0
2024-11-22 10:40:00,69.67,69.83,69.56,69.78,418253.0,68.6361,68.7938,68.5278,68.7445,418253.0
2024-11-22 10:50:00,69.78,69.86,69.64,69.72,597247.0,68.7445,68.8233,68.6066,68.6854,597247.0
2024-11-22 11:00:00,69.72,69.81,69.64,69.8,1163237.0,68.6854,68.7741,68.6066,68.7642,1163237.0
2024-11-22 11:10:00,69.8,69.9,69.72,69.83,219752.0,68.7642,68.8627,68.6854,68.7938,219752.0
2024-11-22 11:20:00,69.83,69.9,69.77,69.86,158218.0,68.7938,68.8627,68.7346,68.8233,158218.0
2024-11-22 11:30:00,69.86,69.92,69.74,69.89,157703.0,68.8233,68.8824,68.7051,68.8529,157703.0
2024-11-22 11:40:00,69.89,69.93,69.84,69.89,102724.0,68.8529,68.8923,68.8036,68.8529,102724.0
2024-11-22 11:50:00,69.89,70.05,69.84,70.05,578062.0,68.8529,69.0105,68.8036,69.0105,578062.0
2024-11-22 12:00:00,70.05,70.15,70.02,70.06,296151.0,69.0105,69.109,68.9809,69.0203,296151.0
2024-11-22 12:10:00,70.06,70.2,70.01,70.03,185333.0,69.0203,69.1583,68.9711,68.9908,185333.0
2024-11-22 12:20:00,70.03,70.13,70.01,70.08,101177.0,68.9908,69.0893,68.9711,69.04,101177.0
2024-11-22 12:30:00,70.08,70.08,69.87,69.9,177429.0,69.04,69.04,68.8332,68.8627,177429.0
2024-11-22 12:40:00,69.88,69.94,69.85,69.89,154485.0,68.843,68.9021,68.8135,68.8529,154485.0
2024-11-22 12:50:00,69.87,69.89,69.7,69.76,246467.0,68.8332,68.8529,68.6657,68.7248,246467.0
2024-11-22 13:00:00,69.75,69.79,69.67,69.77,258521.0,68.7149,68.7544,68.6361,68.7346,258521.0
2024-11-22 13:10:00,69.77,69.98,69.76,69.95,161713.0,68.7346,68.9415,68.7248,68.912,161713.0
2024-11-22 13:20:00,69.95,70.13,69.9,70.11,136594.0,68.912,69.0893,68.8627,69.0696,136594.0
2024-11-22 13:30:00,70.11,70.19,70.09,70.13,145329.0,69.0696,69.1484,69.0499,69.0893,145329.0
2024-11-22 13:40:00,70.12,70.13,70.02,70.04,143495.0,69.0795,69.0893,68.9809,69.0006,143495.0
2024-11-22 13:50:00,70.03,70.13,70.0,70.09,164607.0,68.9908,69.0893,68.9612,69.0499,164607.0
2024-11-22 14:00:00,70.09,70.14,70.04,70.05,137610.0,69.0499,69.0992,69.0006,69.0105,137610.0
2024-11-22 14:10:00,70.05,70.05,69.82,69.84,147488.0,69.0105,69.0105,68.7839,68.8036,147488.0
2024-11-22 14:20:00,69.84,69.89,69.81,69.85,147128.0,68.8036,68.8529,68.7741,68.8135,147128.0
2024-11-22 14:30:00,69.85,69.95,69.84,69.94,119905.0,68.8135,68.912,68.8036,68.9021,119905.0
2024-11-22 14:40:00,69.93,69.98,69.89,69.97,92615.0,68.8923,68.9415,68.8529,68.9317,92615.0
2024-11-22 14:50:00,69.95,69.97,69.9,69.95,78149.0,68.912,68.9317,68.8627,68.912,78149.0
2024-11-22 15:00:00,69.95,69.96,69.82,69.85,196343.0,68.912,68.9218,68.7839,68.8135,196343.0
2024-11-22 15:10:00,69.84,69.85,69.74,69.81,152139.0,68.8036,68.8135,68.7051,68.7741,152139.0
2024-11-22 15:20:00,69.81,69.82,69.69,69.76,185286.0,68.7741,68.7839,68.6558,68.7248,185286.0
2024-11-22 15:30:00,69.75,69.86,69.71,69.84,153599.0,68.7149,68.8233,68.6755,68.8036,153599.0
2024-11-22 15:40:00,69.85,69.9,69.81,69.87,183666.0,68.8135,68.8627,68.7741,68.8332,183666.0
2024-11-22 15:50:00,69.86,69.99,69.78,69.82,947899.0,68.8233,68.9514,68.7445,68.7839,947899.0
2024-11-25 09:30:00,70.44,70.72,70.36,70.57,577948.0,69.3947,69.6705,69.3159,69.5228,577948.0
2024-11-25 09:40:00,70.56,70.7,70.4,70.51,359171.0,69.5129,69.6508,69.3553,69.4637,359171.0
2024-11-25 09:50:00,70.52,70.6,70.4,70.52,267262.0,69.4735,69.5523,69.3553,69.4735,267262.0
2024-11-25 10:00:00,70.53,70.53,70.31,70.34,212905.0,69.4834,69.4834,69.2666,69.2962,212905.0
2024-11-25 10:10:00,70.34,70.35,70.02,70.24,275394.0,69.2962,69.306,68.9809,69.1977,275394.0
2024-11-25 10:20:00,70.23,70.57,70.18,70.57,159422.0,69.1878,69.5228,69.1386,69.5228,159422.0
2024-11-25 10:30:00,70.56,70.61,70.36,70.37,156307.0,69.5129,69.5622,69.3159,69.3257,156307.0
2024-11-25 10:40:00,70.37,70.45,70.29,70.37,173625.0,69.3257,69.4046,69.2469,69.3257,173625.0
2024-11-25 10:50:00,70.37,70.46,70.26,70.36,144449.0,69.3257,69.4144,69.2174,69.3159,144449.0
2024-11-25 11:00:00,70.36,70.38,70.28,70.31,156903.0,69.3159,69.3356,69.2371,69.2666,156903.0
2024-11-25 11:10:00,70.33,70.5,70.32,70.48,113690.0,69.2863,69.4538,69.2765,69.4341,113690.0
2024-11-25 11:20:00,70.48,70.48,70.35,70.37,150032.0,69.4341,69.4341,69.306,69.3257,150032.0
2024-11-25 11:30:00,70.37,70.42,70.23,70.26,107732.0,69.3257,69.375,69.1878,69.2174,107732.0
2024-11-25 11:40:00,70.26,70.36,70.2,70.26,82089.0,69.2174,69.3159,69.1583,69.2174,82089.0
2024-11-25 11:50:00,70.26,70.41,70.26,70.33,111523.0,69.2174,69.3652,69.2174,69.2863,111523.0
2024-11-25 12:00:00,70.33,70.46,70.29,70.43,72500.0,69.2863,69.4144,69.2469,69.3849,72500.0
2024-11-25 12:10:00,70.43,70.46,70.26,70.34,111426.0,69.3849,69.4144,69.2174,69.2962,111426.0
2024-11-25 12:20:00,70.34,70.4,70.29,70.34,120745.0,69.2962,69.3553,69.2469,69.2962,120745.0
2024-11-25 12:30:00,70.34,70.47,70.34,70.39,81487.0,69.2962,69.4243,69.2962,69.3454,81487.0
2024-11-25 12:40:00,70.38,70.4,70.28,70.4,85888.0,69.3356,69.3553,69.2371,69.3553,85888.0
2024-11-25 12:50:00,70.4,70.54,70.39,70.53,176942.0,69.3553,69.4932,69.3454,69.4834,176942.0
2024-11-25 13:00:00,70.53,70.71,70.52,70.66,203866.0,69.4834,69.6607,69.4735,69.6114,203866.0
2024-11-25 13:10:00,70.66,70.75,70.65,70.75,167710.0,69.6114,69.7001,69.6016,69.7001,167710.0
2024-11-25 13:20:00,70.75,70.75,70.65,70.7,113091.0,69.7001,69.7001,69.6016,69.6508,113091.0
2024-11-25 13:30:00,70.71,70.81,70.67,70.81,225904.0,69.6607,69.7592,69.6213,69.7592,225904.0
2024-11-25 13:40:00,70.8,70.89,70.78,70.88,186338.0,69.7494,69.838,69.7297,69.8282,186338.0
2024-11-25 13:50:00,70.88,71.05,70.87,71.03,350134.0,69.8282,69.9957,69.8183,69.9759,350134.0
2024-11-25 14:00:00,71.03,71.19,71.03,71.1,277471.0,69.9759,70.1336,69.9759,70.0449,277471.0
2024-11-25 14:10:00,71.1,71.11,71.01,71.09,195725.0,70.0449,70.0548,69.9562,70.0351,195725.0
2024-11-25 14:20:00,71.09,71.12,70.98,71.03,139336.0,70.0351,70.0646,69.9267,69.9759,139336.0
2024-11-25 14:30:00,71.03,71.09,70.97,71.04,143071.0,69.9759,70.0351,69.9168,69.9858,143071.0
2024-11-25 14:40:00,71.04,71.09,71.02,71.09,120248.0,69.9858,70.0351,69.9661,70.0351,120248.0
2024-11-25 14:50:00,71.09,71.1,70.96,71.0,154020.0,70.0351,70.0449,69.907,69.9464,154020.0
2024-11-25 15:00:00,71.0,71.1,70.93,71.08,148867.0,69.9464,70.0449,69.8774,70.0252,148867.0
2024-11-25 15:10:00,71.09,71.11,71.05,71.08,192986.0,70.0351,70.0548,69.9957,70.0252,192986.0
2024-11-25 15:20:00,71.07,71.09,71.0,71.03,249035.0,70.0154,70.0351,69.9464,69.9759,249035.0
2024-11-25 15:30:00,71.03,71.03,70.83,70.86,328739.0,69.9759,69.9759,69.7789,69.8085,328739.0
2024-11-25 15:40:00,70.86,70.9,70.76,70.77,317462.0,69.8085,69.8479,69.71,69.7198,317462.0
2024-11-25 15:50:00,70.77,70.99,70.67,70.73,1243350.0,69.7198,69.9365,69.6213,69.6804,1243350.0
2024-11-26 09:30:00,70.36,70.48,69.41,69.47,798116.0,69.3159,69.4341,68.38,68.4391,798116.0
2024-11-26 09:40:00,69.43,69.75,69.33,69.68,418131.0,68.3997,68.7149,68.3012,68.646,418131.0
2024-11-26 09:50:00,69.67,69.94,69.59,69.82,263409.0,68.6361,68.9021,68.5573,68.7839,263409.0
2024-11-26 10:00:00,69.83,69.97,69.71,69.81,198071.0,68.7938,68.9317,68.6755,68.7741,198071.0
2024-11-26 10:10:00,69.8,69.93,69.74,69.83,133271.0,68.7642,68.8923,68.7051,68.7938,133271.0
2024-11-26 10:20:00,69.84,69.96,69.64,69.72,293010.0,68.8036,68.9218,68.6066,68.6854,293010.0
2024-11-26 10:30:00,69.71,69.75,69.54,69.66,187202.0,68.6755,68.7149,68.5081,68.6263,187202.0
2024-11-26 10:40:00,69.67,69.99,69.62,69.95,183308.0,68.6361,68.9514,68.5869,68.912,183308.0
2024-11-26 10:50:00,69.95,70.01,69.94,69.98,270582.0,68.912,68.9711,68.9021,68.9415,270582.0
2024-11-26 11:00:00,69.98,70.0,69.88,69.92,135523.0,68.9415,68.9612,68.843,68.8824,135523.0
2024-11-26 11:10:00,69.92,69.93,69.79,69.91,70277.0,68.8824,68.8923,68.7544,68.8726,70277.0
2024-11-26 11:20:00,69.91,70.0,69.86,69.98,96580.0,68.8726,68.9612,68.8233,68.9415,96580.0
2024-11-26 11:30:00,69.98,69.99,69.8,69.8,69272.0,68.9415,68.9514,68.7642,68.7642,69272.0
2024-11-26 11:40:00,69.81,69.82,69.73,69.77,105809.0,68.7741,68.7839,68.6952,68.7346,105809.0
2024-11-26 11:50:00,69.78,69.9,69.75,69.8,135864.0,68.7445,68.8627,68.7149,68.7642,135864.0
2024-11-26 12:00:00,69.8,69.86,69.71,69.84,98717.0,68.7642,68.8233,68.6755,68.8036,98717.0
2024-11-26 12:10:00,69.84,69.84,69.58,69.65,271260.0,68.8036,68.8036,68.5475,68.6164,271260.0
2024-11-26 12:20:00,69.64,69.71,69.54,69.58,149334.0,68.6066,68.6755,68.5081,68.5475,149334.0
2024-11-26 12:30:00,69.59,69.63,69.56,69.58,91350.0,68.5573,68.5967,68.5278,68.5475,91350.0
2024-11-26 12:40:00,69.58,69.6,69.51,69.53,110028.0,68.5475,68.5672,68.4785,68.4982,110028.0
2024-11-26 12:50:00,69.53,69.63,69.52,69.58,65093.0,68.4982,68.5967,68.4884,68.5475,65093.0
2024-11-26 13:00:00,69.58,69.63,69.57,69.61,69642.0,68.5475,68.5967,68.5376,68.577,69642.0
2024-11-26 13:10:00,69.61,69.61,69.55,69.59,75865.0,68.577,68.577,68.5179,68.5573,75865.0
2024-11-26 13:20:00,69.59,69.68,69.58,69.61,69591.0,68.5573,68.646,68.5475,68.577,69591.0
2024-11-26 13:30:00,69.6,69.61,69.56,69.59,61098.0,68.5672,68.577,68.5278,68.5573,61098.0
2024-11-26 13:40:00,69.58,69.66,69.57,69.58,58688.0,68.5475,68.6263,68.5376,68.5475,58688.0
2024-11-26 13:50:00,69.58,69.58,69.53,69.56,62629.0,68.5475,68.5475,68.4982,68.5278,62629.0
2024-11-26 14:00:00,69.55,69.56,69.45,69.47,170473.0,68.5179,68.5278,68.4194,68.4391,170473.0
2024-11-26 14:10:00,69.48,69.53,69.4,69.5,220343.0,68.449,68.4982,68.3701,68.4687,220343.0
2024-11-26 14:20:00,69.5,69.58,69.47,69.56,283899.0,68.4687,68.5475,68.4391,68.5278,283899.0
2024-11-26 14:30:00,69.57,69.73,69.56,69.73,120940.0,68.5376,68.6952,68.5278,68.6952,120940.0
2024-11-26 14:40:00,69.73,69.87,69.64,69.84,128623.0,68.6952,68.8332,68.6066,68.8036,128623.0
2024-11-26 14:50:00,69.85,69.86,69.71,69.72,255235.0,68.8135,68.8233,68.6755,68.6854,255235.0
2024-11-26 15:00:00,69.72,69.77,69.67,69.73,240742.0,68.6854,68.7346,68.6361,68.6952,240742.0
2024-11-26 15:10:00,69.73,69.75,69.68,69.69,133878.0,68.6952,68.7149,68.646,68.6558,133878.0
2024-11-26 15:20:00,69.68,69.68,69.57,69.65,320404.0,68.646,68.646,68.5376,68.6164,320404.0
2024-11-26 15:30:00,69.64,69.68,69.58,69.59,171713.0,68.6066,68.646,68.5475,68.5573,171713.0
2024-11-26 15:40:00,69.6,69.74,69.6,69.73,332093.0,68.5672,68.7051,68.5672,68.6952,332093.0
2024-11-26 15:50:00,69.72,69.79,69.67,69.74,841550.0,68.6854,68.7544,68.6361,68.7051,841550.0
2024-11-27 09:30:00,69.77,70.13,69.69,69.94,324399.0,68.7346,69.0893,68.6558,68.9021,324399.0
2024-11-27 09:40:00,69.95,70.23,69.91,70.14,278285.0,68.912,69.1878,68.8726,69.0992,278285.0
2024-11-27 09:50:00,70.14,70.3,70.1,70.21,260723.0,69.0992,69.2568,69.0598,69.1681,260723.0
2024-11-27 10:00:00,70.2,70.37,70.16,70.31,205339.0,69.1583,69.3257,69.1189,69.2666,205339.0
2024-11-27 10:10:00,70.3,70.4,70.29,70.34,255686.0,69.2568,69.3553,69.2469,69.2962,255686.0
2024-11-27 10:20:00,70.35,70.4,70.19,70.22,207064.0,69.306,69.3553,69.1484,69.178,207064.0
2024-11-27 10:30:00,70.22,70.24,70.05,70.21,146805.0,69.178,69.1977,69.0105,69.1681,146805.0
2024-11-27 10:40:00,70.2,70.25,70.15,70.16,164522.0,69.1583,69.2075,69.109,69.1189,164522.0
2024-11-27 10:50:00,70.16,70.24,70.12,70.14,97105.0,69.1189,69.1977,69.0795,69.0992,97105.0
2024-11-27 11:00:00,70.14,70.26,70.11,70.25,92275.0,69.0992,69.2174,69.0696,69.2075,92275.0
2024-11-27 11:10:00,70.25,70.3,70.2,70.24,182349.0,69.2075,69.2568,69.1583,69.1977,182349.0
2024-11-27 11:20:00,70.24,70.27,70.13,70.13,98204.0,69.1977,69.2272,69.0893,69.0893,98204.0
2024-11-27 11:30:00,70.13,70.18,70.06,70.14,113953.0,69.0893,69.1386,69.0203,69.0992,113953.0
2024-11-27 11:40:00,70.13,70.14,69.9,69.92,121827.0,69.0893,69.0992,68.8627,68.8824,121827.0
2024-11-27 11:50:00,69.92,69.95,69.73,69.74,92189.0,68.8824,68.912,68.6952,68.7051,92189.0
2024-11-27 12:00:00,69.74,69.8,69.66,69.73,98207.0,68.7051,68.7642,68.6263,68.6952,98207.0
2024-11-27 12:10:00,69.73,69.9,69.72,69.84,116589.0,68.6952,68.8627,68.6854,68.8036,116589.0
2024-11-27 12:20:00,69.83,69.88,69.71,69.86,88904.0,68.7938,68.843,68.6755,68.8233,88904.0
2024-11-27 12:30:00,69.87,69.91,69.82,69.84,72903.0,68.8332,68.8726,68.7839,68.8036,72903.0
2024-11-27 12:40:00,69.84,69.9,69.81,69.84,42987.0,68.8036,68.8627,68.7741,68.8036,42987.0
2024-11-27 12:50:00,69.85,69.98,69.83,69.97,66200.0,68.8135,68.9415,68.7938,68.9317,66200.0
2024-11-27 13:00:00,69.97,69.99,69.92,69.92,66735.0,68.9317,68.9514,68.8824,68.8824,66735.0
2024-11-27 13:10:00,69.92,69.95,69.8,69.81,66331.0,68.8824,68.912,68.7642,68.7741,66331.0
2024-11-27 13:20:00,69.81,69.82,69.72,69.73,43788.0,68.7741,68.7839,68.6854,68.6952,43788.0
2024-11-27 13:30:00,69.72,69.79,69.71,69.75,41630.0,68.6854,68.7544,68.6755,68.7149,41630.0
2024-11-27 13:40:00,69.75,69.77,69.7,69.73,40235.0,68.7149,68.7346,68.6657,68.6952,40235.0
2024-11-27 13:50:00,69.73,69.82,69.71,69.78,97630.0,68.6952,68.7839,68.6755,68.7445,97630.0
2024-11-27 14:00:00,69.78,69.91,69.77,69.9,98338.0,68.7445,68.8726,68.7346,68.8627,98338.0
2024-11-27 14:10:00,69.9,69.96,69.87,69.88,103561.0,68.8627,68.9218,68.8332,68.843,103561.0
2024-11-27 14:20:00,69.89,69.91,69.82,69.9,99765.0,68.8529,68.8726,68.7839,68.8627,99765.0
2024-11-27 14:30:00,69.9,69.95,69.79,69.92,83143.0,68.8627,68.912,68.7544,68.8824,83143.0
2024-11-27 14:40:00,69.92,69.92,69.83,69.84,56296.0,68.8824,68.8824,68.7938,68.8036,56296.0
2024-11-27 14:50:00,69.84,69.9,69.82,69.89,76350.0,68.8036,68.8627,68.7839,68.8529,76350.0
2024-11-27 15:00:00,69.89,69.91,69.82,69.84,63333.0,68.8529,68.8726,68.7839,68.8036,63333.0
2024-11-27 15:10:00,69.84,69.94,69.84,69.94,100788.0,68.8036,68.9021,68.8036,68.9021,100788.0
2024-11-27 15:20:00,69.94,70.01,69.9,70.0,220685.0,68.9021,68.9711,68.8627,68.9612,220685.0
2024-11-27 15:30:00,70.0,70.01,69.86,69.88,140339.0,68.9612,68.9711,68.8233,68.843,140339.0
2024-11-27 15:40:00,69.88,70.03,69.85,70.02,244910.0,68.843,68.9908,68.8135,68.9809,244910.0
2024-11-27 15:50:00,70.01,70.17,69.96,70.16,832995.0,68.9711,69.1287,68.9218,69.1189,832995.0
2024-11-29 09:30:00,70.27,70.79,70.22,70.31,470750.0,69.2272,69.7395,69.178,69.2666,470750.0
2024-11-29 09:40:00,70.31,70.48,70.25,70.43,160556.0,69.2666,69.4341,69.2075,69.3849,160556.0
2024-11-29 09:50:00,70.43,70.52,70.27,70.28,224605.0,69.3849,69.4735,69.2272,69.2371,224605.0
2024-11-29 10:00:00,70.29,70.67,70.22,70.55,232494.0,69.2469,69.6213,69.178,69.5031,232494.0
2024-11-29 10:10:00,70.56,70.82,70.51,70.59,228777.0,69.5129,69.7691,69.4637,69.5425,228777.0
2024-11-29 10:20:00,70.6,70.76,70.52,70.68,129652.0,69.5523,69.71,69.4735,69.6311,129652.0
2024-11-29 10:30:00,70.69,70.72,70.43,70.51,140365.0,69.641,69.6705,69.3849,69.4637,140365.0
2024-11-29 10:40:00,70.52,70.7,70.48,70.67,125192.0,69.4735,69.6508,69.4341,69.6213,125192.0
2024-11-29 10:50:00,70.69,70.83,70.68,70.72,151894.0,69.641,69.7789,69.6311,69.6705,151894.0
2024-11-29 11:00:00,70.72,70.82,70.69,70.8,178993.0,69.6705,69.7691,69.641,69.7494,178993.0
2024-11-29 11:10:00,70.81,70.85,70.77,70.81,315693.0,69.7592,69.7986,69.7198,69.7592,315693.0
2024-11-29 11:20:00,70.81,70.97,70.79,70.83,204617.0,69.7592,69.9168,69.7395,69.7789,204617.0
2024-11-29 11:30:00,70.83,70.87,70.72,70.81,180900.0,69.7789,69.8183,69.6705,69.7592,180900.0
2024-11-29 11:40:00,70.81,70.89,70.79,70.89,73730.0,69.7592,69.838,69.7395,69.838,73730.0
2024-11-29 11:50:00,70.89,70.91,70.6,70.67,274636.0,69.838,69.8577,69.5523,69.6213,274636.0
2024-11-29 12:00:00,70.67,70.95,70.66,70.93,145037.0,69.6213,69.8971,69.6114,69.8774,145037.0
2024-11-29 12:10:00,70.94,70.95,70.81,70.84,119967.0,69.8873,69.8971,69.7592,69.7888,119967.0
2024-11-29 12:20:00,70.84,70.87,70.69,70.82,252204.0,69.7888,69.8183,69.641,69.7691,252204.0
2024-11-29 12:30:00,70.82,70.92,70.8,70.88,134635.0,69.7691,69.8676,69.7494,69.8282,134635.0
2024-11-29 12:40:00,70.88,71.09,70.88,70.91,311410.0,69.8282,70.0351,69.8282,69.8577,311410.0
2024-11-29 12:50:00,70.91,71.06,70.8,70.9,1170918.0,69.8577,70.0055,69.7494,69.8479,1170918.0
2024-12-02 09:30:00,71.26,71.35,70.94,71.34,509717.0,70.2025,70.2912,69.8873,70.2813,509717.0
2024-12-02 09:40:00,71.31,71.65,71.2,71.61,264804.0,70.2518,70.5867,70.1434,70.5473,264804.0
2024-12-02 09:50:00,71.59,71.61,71.33,71.51,274314.0,70.5276,70.5473,70.2715,70.4488,274314.0
2024-12-02 10:00:00,71.51,71.54,71.19,71.29,326870.0,70.4488,70.4784,70.1336,70.2321,326870.0
2024-12-02 10:10:00,71.29,71.29,71.15,71.22,220149.0,70.2321,70.2321,70.0942,70.1631,220149.0
2024-12-02 10:20:00,71.22,71.37,71.21,71.3,127453.0,70.1631,70.3109,70.1533,70.2419,127453.0
2024-12-02 10:30:00,71.3,71.35,71.11,71.16,215700.0,70.2419,70.2912,70.0548,70.104,215700.0
2024-12-02 10:40:00,71.16,71.28,71.13,71.17,118447.0,70.104,70.2222,70.0745,70.1139,118447.0
2024-12-02 10:50:00,71.16,71.19,70.88,70.98,212113.0,70.104,70.1336,69.8282,69.9267,212113.0
2024-12-02 11:00:00,71.0,71.09,70.9,71.08,193453.0,69.9464,70.0351,69.8479,70.0252,193453.0
2024-12-02 11:10:00,71.09,71.33,71.08,71.33,142618.0,70.0351,70.2715,70.0252,70.2715,142618.0
2024-12-02 11:20:00,71.33,71.41,71.28,71.34,146068.0,70.2715,70.3503,70.2222,70.2813,146068.0
2024-12-02 11:30:00,71.34,71.48,71.33,71.38,108595.0,70.2813,70.4193,70.2715,70.3208,108595.0
2024-12-02 11:40:00,71.39,71.5,71.3,71.3,265836.0,70.3306,70.439,70.2419,70.2419,265836.0
2024-12-02 11:50:00,71.31,71.36,71.21,71.23,165997.0,70.2518,70.3011,70.1533,70.173,165997.0
2024-12-02 12:00:00,71.23,71.35,71.17,71.33,135134.0,70.173,70.2912,70.1139,70.2715,135134.0
2024-12-02 12:10:00,71.33,71.44,71.29,71.37,88169.0,70.2715,70.3799,70.2321,70.3109,88169.0
2024-12-02 12:20:00,71.37,71.41,71.25,71.25,112824.0,70.3109,70.3503,70.1927,70.1927,112824.0
2024-12-02 12:30:00,71.26,71.33,71.25,71.3,84554.0,70.2025,70.2715,70.1927,70.2419,84554.0
2024-12-02 12:40:00,71.3,71.4,71.29,71.36,73374.0,70.2419,70.3405,70.2321,70.3011,73374.0
2024-12-02 12:50:00,71.37,71.45,71.34,71.39,105507.0,70.3109,70.3897,70.2813,70.3306,105507.0
2024-12-02 13:00:00,71.39,71.51,71.38,71.49,92039.0,70.3306,70.4488,70.3208,70.4291,92039.0
2024-12-02 13:10:00,71.48,71.51,71.39,71.48,74730.0,70.4193,70.4488,70.3306,70.4193,74730.0
2024-12-02 13:20:00,71.48,71.49,71.39,71.39,97931.0,70.4193,70.4291,70.3306,70.3306,97931.0
2024-12-02 13:30:00,71.39,71.4,71.33,71.35,58241.0,70.3306,70.3405,70.2715,70.2912,58241.0
2024-12-02 13:40:00,71.36,71.43,71.29,71.41,64491.0,70.3011,70.37,70.2321,70.3503,64491.0
2024-12-02 13:50:00,71.42,71.46,71.4,71.43,96949.0,70.3602,70.3996,70.3405,70.37,96949.0
2024-12-02 14:00:00,71.42,71.46,71.33,71.35,80998.0,70.3602,70.3996,70.2715,70.2912,80998.0
2024-12-02 14:10:00,71.34,71.36,71.25,71.36,90292.0,70.2813,70.3011,70.1927,70.3011,90292.0
2024-12-02 14:20:00,71.36,71.4,71.3,71.38,77414.0,70.3011,70.3405,70.2419,70.3208,77414.0
2024-12-02 14:30:00,71.38,71.45,71.37,71.44,79039.0,70.3208,70.3897,70.3109,70.3799,79039.0
2024-12-02 14:40:00,71.45,71.46,71.32,71.35,70444.0,70.3897,70.3996,70.2616,70.2912,70444.0
2024-12-02 14:50:00,71.35,71.43,71.35,71.4,63093.0,70.2912,70.37,70.2912,70.3405,63093.0
2024-12-02 15:00:00,71.39,71.42,71.35,71.41,91587.0,70.3306,70.3602,70.2912,70.3503,91587.0
2024-12-02 15:10:00,71.41,71.46,71.35,71.45,154367.0,70.3503,70.3996,70.2912,70.3897,154367.0
2024-12-02 15:20:00,71.44,71.52,71.4,71.47,354409.0,70.3799,70.4587,70.3405,70.4094,354409.0
2024-12-02 15:30:00,71.48,71.51,71.43,71.5,161072.0,70.4193,70.4488,70.37,70.439,161072.0
2024-12-02 15:40:00,71.5,71.53,71.32,71.36,222173.0,70.439,70.4685,70.2616,70.3011,222173.0
2024-12-02 15:50:00,71.35,71.41,71.29,71.4,1273746.0,70.2912,70.3503,70.2321,70.3405,1273746.0
2024-12-03 09:30:00,72.19,72.8,71.99,72.56,1350799.0,71.1187,71.7197,70.9217,71.4832,1350799.0
2024-12-03 09:40:00,72.59,72.68,72.29,72.42,696206.0,71.5128,71.6015,71.2173,71.3453,696206.0
2024-12-03 09:50:00,72.41,72.48,72.21,72.44,438789.0,71.3355,71.4044,71.1384,71.365,438789.0
2024-12-03 10:00:00,72.45,72.45,71.83,71.84,600249.0,71.3749,71.3749,70.7641,70.7739,600249.0
2024-12-03 10:10:00,71.84,71.92,71.75,71.81,325640.0,70.7739,70.8527,70.6853,70.7444,325640.0
2024-12-03 10:20:00,71.8,71.8,71.61,71.61,298393.0,70.7345,70.7345,70.5473,70.5473,298393.0
2024-12-03 10:30:00,71.61,71.69,71.5,71.54,316807.0,70.5473,70.6262,70.439,70.4784,316807.0
2024-12-03 10:40:00,71.54,71.58,71.48,71.53,168294.0,70.4784,70.5178,70.4193,70.4685,168294.0
2024-12-03 10:50:00,71.53,71.67,71.48,71.56,199770.0,70.4685,70.6065,70.4193,70.4981,199770.0
2024-12-03 11:00:00,71.56,71.7,71.5,71.62,256874.0,70.4981,70.636,70.439,70.5572,256874.0
2024-12-03 11:10:00,71.62,71.68,71.55,71.61,207171.0,70.5572,70.6163,70.4882,70.5473,207171.0
2024-12-03 11:20:00,71.6,71.67,71.55,71.62,195196.0,70.5375,70.6065,70.4882,70.5572,195196.0
2024-12-03 11:30:00,71.62,71.67,71.46,71.5,217714.0,70.5572,70.6065,70.3996,70.439,217714.0
2024-12-03 11:40:00,71.49,71.55,71.47,71.52,140003.0,70.4291,70.4882,70.4094,70.4587,140003.0
2024-12-03 11:50:00,71.52,71.53,71.41,71.49,308085.0,70.4587,70.4685,70.3503,70.4291,308085.0
2024-12-03 12:00:00,71.49,71.62,71.48,71.62,469119.0,70.4291,70.5572,70.4193,70.5572,469119.0
2024-12-03 12:10:00,71.62,71.71,71.56,71.67,628835.0,70.5572,70.6459,70.4981,70.6065,628835.0
2024-12-03 12:20:00,71.66,71.72,71.51,71.53,304737.0,70.5966,70.6557,70.4488,70.4685,304737.0
2024-12-03 12:30:00,71.52,71.53,71.43,71.48,230744.0,70.4587,70.4685,70.37,70.4193,230744.0
2024-12-03 12:40:00,71.48,71.5,71.42,71.5,131939.0,70.4193,70.439,70.3602,70.439,131939.0
2024-12-03 12:50:00,71.5,71.67,71.49,71.66,270942.0,70.439,70.6065,70.4291,70.5966,270942.0
2024-12-03 13:00:00,71.67,71.7,71.57,71.64,112654.0,70.6065,70.636,70.5079,70.5769,112654.0
2024-12-03 13:10:00,71.64,71.65,71.5,71.54,128415.0,70.5769,70.5867,70.439,70.4784,128415.0
2024-12-03 13:20:00,71.53,71.55,71.48,71.49,70287.0,70.4685,70.4882,70.4193,70.4291,70287.0
2024-12-03 13:30:00,71.5,71.51,71.45,71.5,105509.0,70.439,70.4488,70.3897,70.439,105509.0
2024-12-03 13:40:00,71.5,71.55,71.48,71.55,91230.0,70.439,70.4882,70.4193,70.4882,91230.0
2024-12-03 13:50:00,71.55,71.6,71.48,71.52,93794.0,70.4882,70.5375,70.4193,70.4587,93794.0
2024-12-03 14:00:00,71.52,71.53,71.43,71.53,83870.0,70.4587,70.4685,70.37,70.4685,83870.0
2024-12-03 14:10:00,71.53,71.54,71.47,71.53,89649.0,70.4685,70.4784,70.4094,70.4685,89649.0
2024-12-03 14:20:00,71.54,71.54,71.43,71.44,108076.0,70.4784,70.4784,70.37,70.3799,108076.0
2024-12-03 14:30:00,71.44,71.46,71.39,71.42,67967.0,70.3799,70.3996,70.3306,70.3602,67967.0
2024-12-03 14:40:00,71.42,71.44,71.37,71.39,103492.0,70.3602,70.3799,70.3109,70.3306,103492.0
2024-12-03 14:50:00,71.4,71.51,71.37,71.38,228742.0,70.3405,70.4488,70.3109,70.3208,228742.0
2024-12-03 15:00:00,71.38,71.44,71.32,71.42,153394.0,70.3208,70.3799,70.2616,70.3602,153394.0
2024-12-03 15:10:00,71.43,71.44,71.38,71.43,117337.0,70.37,70.3799,70.3208,70.37,117337.0
2024-12-03 15:20:00,71.42,71.5,71.39,71.49,132295.0,70.3602,70.439,70.3306,70.4291,132295.0
2024-12-03 15:30:00,71.48,71.49,71.41,71.42,190113.0,70.4193,70.4291,70.3503,70.3602,190113.0
2024-12-03 15:40:00,71.42,71.44,71.34,71.44,258402.0,70.3602,70.3799,70.2813,70.3799,258402.0
2024-12-03 15:50:00,71.44,71.5,71.27,71.41,1096777.0,70.3799,70.439,70.2124,70.3503,1096777.0
2024-12-04 09:30:00,71.5,71.59,71.14,71.38,484831.0,70.439,70.5276,70.0843,70.3208,484831.0
2024-12-04 09:40:00,71.38,71.41,71.17,71.27,215838.0,70.3208,70.3503,70.1139,70.2124,215838.0
2024-12-04 09:50:00,71.27,71.33,71.03,71.24,279496.0,70.2124,70.2715,69.9759,70.1828,279496.0
2024-12-04 10:00:00,71.2,71.3,71.02,71.03,535495.0,70.1434,70.2419,69.9661,69.9759,535495.0
2024-12-04 10:10:00,71.03,71.05,70.63,70.73,400608.0,69.9759,69.9957,69.5819,69.6804,400608.0
2024-12-04 10:20:00,70.75,70.82,70.59,70.59,162736.0,69.7001,69.7691,69.5425,69.5425,162736.0
2024-12-04 10:30:00,70.59,70.77,70.5,70.74,244004.0,69.5425,69.7198,69.4538,69.6903,244004.0
2024-12-04 10:40:00,70.75,70.91,70.7,70.72,252347.0,69.7001,69.8577,69.6508,69.6705,252347.0
2024-12-04 10:50:00,70.72,70.89,70.66,70.87,197187.0,69.6705,69.838,69.6114,69.8183,197187.0
2024-12-04 11:00:00,70.87,70.88,70.79,70.86,100283.0,69.8183,69.8282,69.7395,69.8085,100283.0
2024-12-04 11:10:00,70.86,70.89,70.8,70.88,145813.0,69.8085,69.838,69.7494,69.8282,145813.0
2024-12-04 11:20:00,70.88,70.92,70.81,70.83,94600.0,69.8282,69.8676,69.7592,69.7789,94600.0
2024-12-04 11:30:00,70.83,71.08,70.81,71.01,131557.0,69.7789,70.0252,69.7592,69.9562,131557.0
2024-12-04 11:40:00,71.01,71.04,70.89,71.0,204031.0,69.9562,69.9858,69.838,69.9464,204031.0
2024-12-04 11:50:00,71.0,71.06,70.95,70.95,108525.0,69.9464,70.0055,69.8971,69.8971,108525.0
2024-12-04 12:00:00,70.96,71.01,70.92,70.99,118406.0,69.907,69.9562,69.8676,69.9365,118406.0
2024-12-04 12:10:00,70.98,71.05,70.95,71.03,85251.0,69.9267,69.9957,69.8971,69.9759,85251.0
2024-12-04 12:20:00,71.02,71.03,70.93,70.97,88221.0,69.9661,69.9759,69.8774,69.9168,88221.0
2024-12-04 12:30:00,70.98,71.07,70.97,71.04,98738.0,69.9267,70.0154,69.9168,69.9858,98738.0
2024-12-04 12:40:00,71.04,71.12,70.98,71.1,85476.0,69.9858,70.0646,69.9267,70.0449,85476.0
2024-12-04 12:50:00,71.1,71.14,71.09,71.13,62115.0,70.0449,70.0843,70.0351,70.0745,62115.0
2024-12-04 13:00:00,71.14,71.25,71.11,71.23,229836.0,70.0843,70.1927,70.0548,70.173,229836.0
2024-12-04 13:10:00,71.23,71.34,71.23,71.31,80345.0,70.173,70.2813,70.173,70.2518,80345.0
2024-12-04 13:20:00,71.31,71.34,71.26,71.3,95162.0,70.2518,70.2813,70.2025,70.2419,95162.0
2024-12-04 13:30:00,71.3,71.35,71.21,71.31,110595.0,70.2419,70.2912,70.1533,70.2518,110595.0
2024-12-04 13:40:00,71.32,71.42,71.3,71.41,122165.0,70.2616,70.3602,70.2419,70.3503,122165.0
2024-12-04 13:50:00,71.41,71.42,71.29,71.3,107320.0,70.3503,70.3602,70.2321,70.2419,107320.0
2024-12-04 14:00:00,71.3,71.42,71.27,71.42,116062.0,70.2419,70.3602,70.2124,70.3602,116062.0
2024-12-04 14:10:00,71.42,71.59,71.39,71.59,157240.0,70.3602,70.5276,70.3306,70.5276,157240.0
2024-12-04 14:20:00,71.59,71.63,71.55,71.57,149198.0,70.5276,70.567,70.4882,70.5079,149198.0
2024-12-04 14:30:00,71.58,71.65,71.55,71.62,71119.0,70.5178,70.5867,70.4882,70.5572,71119.0
2024-12-04 14:40:00,71.63,71.65,71.48,71.48,80899.0,70.567,70.5867,70.4193,70.4193,80899.0
2024-12-04 14:50:00,71.48,71.55,71.48,71.53,89926.0,70.4193,70.4882,70.4193,70.4685,89926.0
2024-12-04 15:00:00,71.52,71.62,71.52,71.6,97690.0,70.4587,70.5572,70.4587,70.5375,97690.0
2024-12-04 15:10:00,71.61,71.64,71.56,71.6,103434.0,70.5473,70.5769,70.4981,70.5375,103434.0
2024-12-04 15:20:00,71.6,71.67,71.59,71.62,218945.0,70.5375,70.6065,70.5276,70.5572,218945.0
2024-12-04 15:30:00,71.62,71.71,71.6,71.69,169733.0,70.5572,70.6459,70.5375,70.6262,169733.0
2024-12-04 15:40:00,71.69,71.73,71.62,71.67,218627.0,70.6262,70.6656,70.5572,70.6065,218627.0
2024-12-04 15:50:00,71.67,71.72,71.46,71.48,1086281.0,70.6065,70.6557,70.3996,70.4193,1086281.0
2024-12-05 09:30:00,71.83,72.18,71.64,72.18,429838.0,70.7641,71.1089,70.5769,71.1089,429838.0
2024-12-05 09:40:00,72.17,72.5,72.11,72.4,297566.0,71.099,71.4241,71.0399,71.3256,297566.0
2024-12-05 09:50:00,72.39,72.63,72.38,72.61,235639.0,71.3158,71.5522,71.3059,71.5325,235639.0
2024-12-05 10:00:00,72.61,72.66,72.36,72.39,358010.0,71.5325,71.5818,71.2862,71.3158,358010.0
2024-12-05 10:10:00,72.38,72.48,72.29,72.46,204697.0,71.3059,71.4044,71.2173,71.3847,204697.0
2024-12-05 10:20:00,72.46,72.52,72.28,72.31,368593.0,71.3847,71.4438,71.2074,71.237,368593.0
2024-12-05 10:30:00,72.31,72.46,72.23,72.31,218115.0,71.237,71.3847,71.1581,71.237,218115.0
2024-12-05 10:40:00,72.31,72.51,72.31,72.51,162291.0,71.237,71.434,71.237,71.434,162291.0
2024-12-05 10:50:00,72.51,72.62,72.38,72.45,170618.0,71.434,71.5424,71.3059,71.3749,170618.0
2024-12-05 11:00:00,72.45,72.63,72.44,72.62,178603.0,71.3749,71.5522,71.365,71.5424,178603.0
2024-12-05 11:10:00,72.63,72.68,72.56,72.6,171158.0,71.5522,71.6015,71.4832,71.5227,171158.0
2024-12-05 11:20:00,72.61,72.78,72.49,72.77,212327.0,71.5325,71.7,71.4143,71.6901,212327.0
2024-12-05 11:30:00,72.78,72.78,72.6,72.7,166769.0,71.7,71.7,71.5227,71.6212,166769.0
2024-12-05 11:40:00,72.71,72.79,72.67,72.76,166585.0,71.631,71.7098,71.5916,71.6803,166585.0
2024-12-05 11:50:00,72.75,72.8,72.67,72.73,131142.0,71.6704,71.7197,71.5916,71.6507,131142.0
2024-12-05 12:00:00,72.73,72.82,72.67,72.8,209730.0,71.6507,71.7394,71.5916,71.7197,209730.0
2024-12-05 12:10:00,72.81,72.85,72.61,72.62,205610.0,71.7295,71.7689,71.5325,71.5424,205610.0
2024-12-05 12:20:00,72.62,72.72,72.55,72.67,248472.0,71.5424,71.6409,71.4734,71.5916,248472.0
2024-12-05 12:30:00,72.67,72.75,72.65,72.67,135695.0,71.5916,71.6704,71.5719,71.5916,135695.0
2024-12-05 12:40:00,72.68,72.7,72.6,72.62,147871.0,71.6015,71.6212,71.5227,71.5424,147871.0
2024-12-05 12:50:00,72.62,72.75,72.62,72.73,83969.0,71.5424,71.6704,71.5424,71.6507,83969.0
2024-12-05 13:00:00,72.73,72.73,72.64,72.65,78663.0,71.6507,71.6507,71.5621,71.5719,78663.0
2024-12-05 13:10:00,72.65,72.73,72.63,72.64,103801.0,71.5719,71.6507,71.5522,71.5621,103801.0
2024-12-05 13:20:00,72.65,72.65,72.48,72.58,237882.0,71.5719,71.5719,71.4044,71.5029,237882.0
2024-12-05 13:30:00,72.57,72.69,72.5,72.69,77840.0,71.4931,71.6113,71.4241,71.6113,77840.0
2024-12-05 13:40:00,72.69,72.73,72.65,72.67,104284.0,71.6113,71.6507,71.5719,71.5916,104284.0
2024-12-05 13:50:00,72.68,72.7,72.6,72.67,121723.0,71.6015,71.6212,71.5227,71.5916,121723.0
2024-12-05 14:00:00,72.67,72.74,72.6,72.72,110638.0,71.5916,71.6606,71.5227,71.6409,110638.0
2024-12-05 14:10:00,72.72,72.76,72.63,72.76,113583.0,71.6409,71.6803,71.5522,71.6803,113583.0
2024-12-05 14:20:00,72.76,72.78,72.59,72.6,132427.0,71.6803,71.7,71.5128,71.5227,132427.0
2024-12-05 14:30:00,72.61,72.66,72.59,72.65,92559.0,71.5325,71.5818,71.5128,71.5719,92559.0
2024-12-05 14:40:00,72.65,72.67,72.61,72.66,113974.0,71.5719,71.5916,71.5325,71.5818,113974.0
2024-12-05 14:50:00,72.65,72.72,72.62,72.68,101808.0,71.5719,71.6409,71.5424,71.6015,101808.0
2024-12-05 15:00:00,72.67,72.68,72.58,72.67,143128.0,71.5916,71.6015,71.5029,71.5916,143128.0
2024-12-05 15:10:00,72.67,72.69,72.58,72.6,147762.0,71.5916,71.6113,71.5029,71.5227,147762.0
2024-12-05 15:20:00,72.61,72.66,72.51,72.58,235913.0,71.5325,71.5818,71.434,71.5029,235913.0
2024-12-05 15:30:00,72.57,72.63,72.51,72.63,205698.0,71.4931,71.5522,71.434,71.5522,205698.0
2024-12-05 15:40:00,72.63,72.67,72.47,72.52,556356.0,71.5522,71.5916,71.3946,71.4438,556356.0
2024-12-05 15:50:00,72.52,72.52,72.18,72.25,2091996.0,71.4438,71.4438,71.1089,71.1778,2091996.0
2024-12-06 09:30:00,72.31,72.6,72.27,72.54,368552.0,71.237,71.5227,71.1975,71.4635,368552.0
2024-12-06 09:40:00,72.54,72.59,72.17,72.21,229550.0,71.4635,71.5128,71.099,71.1384,229550.0
2024-12-06 09:50:00,72.21,72.22,71.91,72.09,195637.0,71.1384,71.1483,70.8429,71.0202,195637.0
2024-12-06 10:00:00,72.08,72.08,71.8,71.93,215266.0,71.0104,71.0104,70.7345,70.8626,215266.0
2024-12-06 10:10:00,71.93,71.93,71.72,71.85,132295.0,70.8626,70.8626,70.6557,70.7838,132295.0
2024-12-06 10:20:00,71.82,71.9,71.71,71.82,90419.0,70.7542,70.833,70.6459,70.7542,90419.0
2024-12-06 10:30:00,71.82,72.0,71.76,71.99,159610.0,70.7542,70.9316,70.6951,70.9217,159610.0
2024-12-06 10:40:00,71.99,72.04,71.92,71.98,105396.0,70.9217,70.971,70.8527,70.9119,105396.0
2024-12-06 10:50:00,71.98,72.04,71.96,71.99,68620.0,70.9119,70.971,70.8921,70.9217,68620.0
2024-12-06 11:00:00,71.99,72.04,71.91,71.92,78899.0,70.9217,70.971,70.8429,70.8527,78899.0
2024-12-06 11:10:00,71.93,71.95,71.88,71.91,145009.0,70.8626,70.8823,70.8133,70.8429,145009.0
2024-12-06 11:20:00,71.91,72.04,71.9,71.98,89303.0,70.8429,70.971,70.833,70.9119,89303.0
2024-12-06 11:30:00,71.97,72.03,71.9,72.0,204352.0,70.902,70.9611,70.833,70.9316,204352.0
2024-12-06 11:40:00,72.0,72.08,71.95,72.07,185499.0,70.9316,71.0104,70.8823,71.0005,185499.0
2024-12-06 11:50:00,72.07,72.12,72.03,72.11,86884.0,71.0005,71.0498,70.9611,71.0399,86884.0
2024-12-06 12:00:00,72.11,72.12,71.95,71.97,76608.0,71.0399,71.0498,70.8823,70.902,76608.0
2024-12-06 12:10:00,71.97,72.03,71.94,72.0,87731.0,70.902,70.9611,70.8724,70.9316,87731.0
2024-12-06 12:20:00,72.0,72.09,71.99,72.08,80390.0,70.9316,71.0202,70.9217,71.0104,80390.0
2024-12-06 12:30:00,72.08,72.08,71.98,72.03,75554.0,71.0104,71.0104,70.9119,70.9611,75554.0
2024-12-06 12:40:00,72.03,72.08,71.97,72.03,88471.0,70.9611,71.0104,70.902,70.9611,88471.0
2024-12-06 12:50:00,72.03,72.07,71.99,72.06,66308.0,70.9611,71.0005,70.9217,70.9907,66308.0
2024-12-06 13:00:00,72.06,72.13,72.04,72.13,47106.0,70.9907,71.0596,70.971,71.0596,47106.0
2024-12-06 13:10:00,72.13,72.15,72.04,72.1,72548.0,71.0596,71.0793,70.971,71.0301,72548.0
2024-12-06 13:20:00,72.11,72.13,72.04,72.05,59327.0,71.0399,71.0596,70.971,70.9808,59327.0
2024-12-06 13:30:00,72.04,72.04,71.96,71.98,77193.0,70.971,70.971,70.8921,70.9119,77193.0
2024-12-06 13:40:00,71.99,71.99,71.92,71.96,70473.0,70.9217,70.9217,70.8527,70.8921,70473.0
2024-12-06 13:50:00,71.95,72.06,71.95,72.04,91076.0,70.8823,70.9907,70.8823,70.971,91076.0
2024-12-06 14:00:00,72.03,72.07,72.0,72.02,88453.0,70.9611,71.0005,70.9316,70.9513,88453.0
2024-12-06 14:10:00,72.01,72.05,71.97,72.01,108475.0,70.9414,70.9808,70.902,70.9414,108475.0
2024-12-06 14:20:00,72.01,72.02,71.95,71.98,81710.0,70.9414,70.9513,70.8823,70.9119,81710.0
2024-12-06 14:30:00,71.98,71.99,71.9,71.92,120484.0,70.9119,70.9217,70.833,70.8527,120484.0
2024-12-06 14:40:00,71.92,71.98,71.89,71.93,77471.0,70.8527,70.9119,70.8232,70.8626,77471.0
2024-12-06 14:50:00,71.94,71.98,71.93,71.94,69930.0,70.8724,70.9119,70.8626,70.8724,69930.0
2024-12-06 15:00:00,71.95,72.0,71.89,71.99,120408.0,70.8823,70.9316,70.8232,70.9217,120408.0
2024-12-06 15:10:00,71.99,72.04,71.98,72.03,117212.0,70.9217,70.971,70.9119,70.9611,117212.0
2024-12-06 15:20:00,72.03,72.16,72.03,72.1,364270.0,70.9611,71.0892,70.9611,71.0301,364270.0
2024-12-06 15:30:00,72.1,72.12,72.04,72.06,182729.0,71.0301,71.0498,70.971,70.9907,182729.0
2024-12-06 15:40:00,72.06,72.13,72.02,72.13,192439.0,70.9907,71.0596,70.9513,71.0596,192439.0
2024-12-06 15:50:00,72.13,72.23,72.11,72.13,852235.0,71.0596,71.1581,71.0399,71.0596,852235.0
2024-12-09 09:30:00,72.3,72.74,72.2,72.68,374190.0,71.2271,71.6606,71.1286,71.6015,374190.0
2024-12-09 09:40:00,72.68,72.69,72.45,72.57,253331.0,71.6015,71.6113,71.3749,71.4931,253331.0
2024-12-09 09:50:00,72.58,72.8,72.56,72.69,197784.0,71.5029,71.7197,71.4832,71.6113,197784.0
2024-12-09 10:00:00,72.69,72.71,72.5,72.56,164209.0,71.6113,71.631,71.4241,71.4832,164209.0
2024-12-09 10:10:00,72.56,72.69,72.4,72.48,169348.0,71.4832,71.6113,71.3256,71.4044,169348.0
2024-12-09 10:20:00,72.47,72.52,72.42,72.52,166887.0,71.3946,71.4438,71.3453,71.4438,166887.0
2024-12-09 10:30:00,72.52,72.56,72.37,72.41,254330.0,71.4438,71.4832,71.2961,71.3355,254330.0
2024-12-09 10:40:00,72.4,72.43,72.08,72.13,232907.0,71.3256,71.3552,71.0104,71.0596,232907.0
2024-12-09 10:50:00,72.13,72.28,71.97,71.98,149186.0,71.0596,71.2074,70.902,70.9119,149186.0
2024-12-09 11:00:00,71.99,72.05,71.94,71.98,177279.0,70.9217,70.9808,70.8724,70.9119,177279.0
2024-12-09 11:10:00,71.97,72.14,71.94,72.13,174467.0,70.902,71.0695,70.8724,71.0596,174467.0
2024-12-09 11:20:00,72.13,72.28,72.11,72.28,132831.0,71.0596,71.2074,71.0399,71.2074,132831.0
2024-12-09 11:30:00,72.28,72.41,72.2,72.41,94570.0,71.2074,71.3355,71.1286,71.3355,94570.0
2024-12-09 11:40:00,72.41,72.57,72.4,72.56,150135.0,71.3355,71.4931,71.3256,71.4832,150135.0
2024-12-09 11:50:00,72.56,72.59,72.52,72.56,171074.0,71.4832,71.5128,71.4438,71.4832,171074.0
2024-12-09 12:00:00,72.56,72.56,72.35,72.35,117456.0,71.4832,71.4832,71.2764,71.2764,117456.0
2024-12-09 12:10:00,72.36,72.39,72.2,72.34,182003.0,71.2862,71.3158,71.1286,71.2665,182003.0
2024-12-09 12:20:00,72.34,72.35,72.18,72.28,94212.0,71.2665,71.2764,71.1089,71.2074,94212.0
2024-12-09 12:30:00,72.28,72.3,72.23,72.28,96893.0,71.2074,71.2271,71.1581,71.2074,96893.0
2024-12-09 12:40:00,72.28,72.32,72.22,72.31,109702.0,71.2074,71.2468,71.1483,71.237,109702.0
2024-12-09 12:50:00,72.31,72.31,72.26,72.27,67603.0,71.237,71.237,71.1877,71.1975,67603.0
2024-12-09 13:00:00,72.27,72.36,72.25,72.36,111470.0,71.1975,71.2862,71.1778,71.2862,111470.0
2024-12-09 13:10:00,72.36,72.38,72.33,72.34,90927.0,71.2862,71.3059,71.2567,71.2665,90927.0
2024-12-09 13:20:00,72.34,72.35,72.27,72.28,113281.0,71.2665,71.2764,71.1975,71.2074,113281.0
2024-12-09 13:30:00,72.29,72.37,72.28,72.37,114223.0,71.2173,71.2961,71.2074,71.2961,114223.0
2024-12-09 13:40:00,72.37,72.42,72.34,72.4,96002.0,71.2961,71.3453,71.2665,71.3256,96002.0
2024-12-09 13:50:00,72.4,72.42,72.37,72.39,107912.0,71.3256,71.3453,71.2961,71.3158,107912.0
2024-12-09 14:00:00,72.39,72.39,72.27,72.31,92055.0,71.3158,71.3158,71.1975,71.237,92055.0
2024-12-09 14:10:00,72.31,72.37,72.27,72.27,115719.0,71.237,71.2961,71.1975,71.1975,115719.0
2024-12-09 14:20:00,72.28,72.35,72.27,72.33,102056.0,71.2074,71.2764,71.1975,71.2567,102056.0
2024-12-09 14:30:00,72.33,72.39,72.31,72.31,97800.0,71.2567,71.3158,71.237,71.237,97800.0
2024-12-09 14:40:00,72.31,72.32,72.2,72.31,211051.0,71.237,71.2468,71.1286,71.237,211051.0
2024-12-09 14:50:00,72.31,72.31,72.26,72.28,143639.0,71.237,71.237,71.1877,71.2074,143639.0
2024-12-09 15:00:00,72.29,72.31,72.03,72.06,203245.0,71.2173,71.237,70.9611,70.9907,203245.0
2024-12-09 15:10:00,72.06,72.17,71.94,72.15,243261.0,70.9907,71.099,70.8724,71.0793,243261.0
2024-12-09 15:20:00,72.15,72.15,72.03,72.06,127473.0,71.0793,71.0793,70.9611,70.9907,127473.0
2024-12-09 15:30:00,72.06,72.12,72.05,72.08,141632.0,70.9907,71.0498,70.9808,71.0104,141632.0
2024-12-09 15:40:00,72.08,72.1,72.01,72.02,196810.0,71.0104,71.0301,70.9414,70.9513,196810.0
2024-12-09 15:50:00,72.02,72.03,71.84,71.87,1038309.0,70.9513,70.9611,70.7739,70.8035,1038309.0
2024-12-10 09:30:00,72.0,72.6,71.57,72.47,669591.0,70.9316,71.5227,70.5079,71.3946,669591.0
2024-12-10 09:40:00,72.47,72.99,72.35,72.94,593411.0,71.3946,71.9069,71.2764,71.8576,593411.0
2024-12-10 09:50:00,72.94,73.38,72.87,73.32,825177.0,71.8576,72.2911,71.7886,72.232,825177.0
2024-12-10 10:00:00,73.31,73.35,73.02,73.08,606447.0,72.2221,72.2615,71.9364,71.9955,606447.0
2024-12-10 10:10:00,73.09,73.18,72.85,72.95,668296.0,72.0054,72.094,71.7689,71.8675,668296.0
2024-12-10 10:20:00,72.95,73.0,72.77,72.86,353812.0,71.8675,71.9167,71.6901,71.7788,353812.0
2024-12-10 10:30:00,72.85,72.94,72.65,72.67,335683.0,71.7689,71.8576,71.5719,71.5916,335683.0
2024-12-10 10:40:00,72.67,73.0,72.62,72.85,383369.0,71.5916,71.9167,71.5424,71.7689,383369.0
2024-12-10 10:50:00,72.86,72.87,72.65,72.74,283442.0,71.7788,71.7886,71.5719,71.6606,283442.0
2024-12-10 11:00:00,72.75,72.85,72.64,72.72,172750.0,71.6704,71.7689,71.5621,71.6409,172750.0
2024-12-10 11:10:00,72.71,72.77,72.48,72.53,296297.0,71.631,71.6901,71.4044,71.4537,296297.0
2024-12-10 11:20:00,72.53,72.56,72.44,72.52,209614.0,71.4537,71.4832,71.365,71.4438,209614.0
2024-12-10 11:30:00,72.51,72.65,72.47,72.61,291064.0,71.434,71.5719,71.3946,71.5325,291064.0
2024-12-10 11:40:00,72.61,72.74,72.59,72.7,148839.0,71.5325,71.6606,71.5128,71.6212,148839.0
2024-12-10 11:50:00,72.71,72.78,72.64,72.67,217319.0,71.631,71.7,71.5621,71.5916,217319.0
2024-12-10 12:00:00,72.67,72.75,72.62,72.73,95173.0,71.5916,71.6704,71.5424,71.6507,95173.0
2024-12-10 12:10:00,72.74,72.8,72.72,72.75,132481.0,71.6606,71.7197,71.6409,71.6704,132481.0
2024-12-10 12:20:00,72.75,72.75,72.67,72.68,135808.0,71.6704,71.6704,71.5916,71.6015,135808.0
2024-12-10 12:30:00,72.68,73.08,72.64,73.04,443215.0,71.6015,71.9955,71.5621,71.9561,443215.0
2024-12-10 12:40:00,73.04,73.04,72.79,72.98,233233.0,71.9561,71.9561,71.7098,71.897,233233.0
2024-12-10 12:50:00,72.98,72.99,72.83,72.95,277929.0,71.897,71.9069,71.7492,71.8675,277929.0
2024-12-10 13:00:00,72.95,73.0,72.85,72.98,219654.0,71.8675,71.9167,71.7689,71.897,219654.0
2024-12-10 13:10:00,72.98,73.03,72.85,72.87,202839.0,71.897,71.9463,71.7689,71.7886,202839.0
2024-12-10 13:20:00,72.88,72.94,72.85,72.87,117533.0,71.7985,71.8576,71.7689,71.7886,117533.0
2024-12-10 13:30:00,72.87,73.02,72.79,72.99,131858.0,71.7886,71.9364,71.7098,71.9069,131858.0
2024-12-10 13:40:00,72.98,73.0,72.84,72.88,226587.0,71.897,71.9167,71.7591,71.7985,226587.0
2024-12-10 13:50:00,72.88,72.9,72.72,72.73,114072.0,71.7985,71.8182,71.6409,71.6507,114072.0
2024-12-10 14:00:00,72.73,72.73,72.52,72.56,184534.0,71.6507,71.6507,71.4438,71.4832,184534.0
2024-12-10 14:10:00,72.56,72.57,72.46,72.51,111582.0,71.4832,71.4931,71.3847,71.434,111582.0
2024-12-10 14:20:00,72.51,72.59,72.46,72.51,117735.0,71.434,71.5128,71.3847,71.434,117735.0
2024-12-10 14:30:00,72.51,72.66,72.48,72.64,132652.0,71.434,71.5818,71.4044,71.5621,132652.0
2024-12-10 14:40:00,72.64,72.73,72.59,72.7,145908.0,71.5621,71.6507,71.5128,71.6212,145908.0
2024-12-10 14:50:00,72.7,72.71,72.56,72.59,115270.0,71.6212,71.631,71.4832,71.5128,115270.0
2024-12-10 15:00:00,72.58,72.66,72.48,72.48,122849.0,71.5029,71.5818,71.4044,71.4044,122849.0
2024-12-10 15:10:00,72.48,72.5,72.39,72.49,190852.0,71.4044,71.4241,71.3158,71.4143,190852.0
2024-12-10 15:20:00,72.48,72.51,72.38,72.41,182971.0,71.4044,71.434,71.3059,71.3355,182971.0
2024-12-10 15:30:00,72.41,72.41,72.25,72.39,273816.0,71.3355,71.3355,71.1778,71.3158,273816.0
2024-12-10 15:40:00,72.39,72.51,72.37,72.45,388693.0,71.3158,71.434,71.2961,71.3749,388693.0
2024-12-10 15:50:00,72.44,72.58,72.4,72.52,1084269.0,71.365,71.5029,71.3256,71.4438,1084269.0
2024-12-11 09:30:00,73.0,73.26,72.33,72.41,590363.0,71.9167,72.1729,71.2567,71.3355,590363.0
2024-12-11 09:40:00,72.42,72.52,71.52,71.56,506022.0,71.3453,71.4438,70.4587,70.4981,506022.0
2024-12-11 09:50:00,71.57,71.8,71.41,71.78,378619.0,70.5079,70.7345,70.3503,70.7148,378619.0
2024-12-11 10:00:00,71.78,71.83,71.31,71.47,557484.0,70.7148,70.7641,70.2518,70.4094,557484.0
2024-12-11 10:10:00,71.47,71.83,71.45,71.77,401531.0,70.4094,70.7641,70.3897,70.705,401531.0
2024-12-11 10:20:00,71.77,71.85,71.68,71.84,449653.0,70.705,70.7838,70.6163,70.7739,449653.0
2024-12-11 10:30:00,71.84,71.87,71.5,71.53,385388.0,70.7739,70.8035,70.439,70.4685,385388.0
2024-12-11 10:40:00,71.53,71.62,71.31,71.34,299103.0,70.4685,70.5572,70.2518,70.2813,299103.0
2024-12-11 10:50:00,71.34,71.46,71.32,71.37,229709.0,70.2813,70.3996,70.2616,70.3109,229709.0
2024-12-11 11:00:00,71.37,71.48,71.27,71.45,391214.0,70.3109,70.4193,70.2124,70.3897,391214.0
2024-12-11 11:10:00,71.45,71.5,71.33,71.45,248750.0,70.3897,70.439,70.2715,70.3897,248750.0
2024-12-11 11:20:00,71.44,71.77,71.43,71.75,131328.0,70.3799,70.705,70.37,70.6853,131328.0
2024-12-11 11:30:00,71.75,71.8,71.59,71.7,193021.0,70.6853,70.7345,70.5276,70.636,193021.0
2024-12-11 11:40:00,71.71,71.93,71.55,71.56,386822.0,70.6459,70.8626,70.4882,70.4981,386822.0
2024-12-11 11:50:00,71.56,71.8,71.54,71.78,132911.0,70.4981,70.7345,70.4784,70.7148,132911.0
2024-12-11 12:00:00,71.78,71.87,71.76,71.86,137499.0,70.7148,70.8035,70.6951,70.7936,137499.0
2024-12-11 12:10:00,71.86,71.88,71.72,71.76,240081.0,70.7936,70.8133,70.6557,70.6951,240081.0
2024-12-11 12:20:00,71.76,71.83,71.74,71.77,227243.0,70.6951,70.7641,70.6754,70.705,227243.0
2024-12-11 12:30:00,71.78,71.87,71.74,71.86,140308.0,70.7148,70.8035,70.6754,70.7936,140308.0
2024-12-11 12:40:00,71.87,72.03,71.87,71.92,116877.0,70.8035,70.9611,70.8035,70.8527,116877.0
2024-12-11 12:50:00,71.91,72.03,71.9,72.01,66783.0,70.8429,70.9611,70.833,70.9414,66783.0
2024-12-11 13:00:00,72.0,72.11,72.0,72.03,125192.0,70.9316,71.0399,70.9316,70.9611,125192.0
2024-12-11 13:10:00,72.03,72.19,71.95,72.09,246283.0,70.9611,71.1187,70.8823,71.0202,246283.0
2024-12-11 13:20:00,72.07,72.11,71.96,72.08,139838.0,71.0005,71.0399,70.8921,71.0104,139838.0
2024-12-11 13:30:00,72.07,72.1,71.93,71.95,83580.0,71.0005,71.0301,70.8626,70.8823,83580.0
2024-12-11 13:40:00,71.95,71.98,71.87,71.91,180305.0,70.8823,70.9119,70.8035,70.8429,180305.0
2024-12-11 13:50:00,71.91,71.92,71.7,71.7,134700.0,70.8429,70.8527,70.636,70.636,134700.0
2024-12-11 14:00:00,71.7,71.71,71.57,71.61,137175.0,70.636,70.6459,70.5079,70.5473,137175.0
2024-12-11 14:10:00,71.61,71.64,71.52,71.59,89088.0,70.5473,70.5769,70.4587,70.5276,89088.0
2024-12-11 14:20:00,71.59,71.64,71.53,71.55,156646.0,70.5276,70.5769,70.4685,70.4882,156646.0
2024-12-11 14:30:00,71.55,71.57,71.39,71.53,416366.0,70.4882,70.5079,70.3306,70.4685,416366.0
2024-12-11 14:40:00,71.53,71.7,71.52,71.59,139756.0,70.4685,70.636,70.4587,70.5276,139756.0
2024-12-11 14:50:00,71.59,71.69,71.55,71.68,118460.0,70.5276,70.6262,70.4882,70.6163,118460.0
2024-12-11 15:00:00,71.68,71.7,71.62,71.66,150270.0,70.6163,70.636,70.5572,70.5966,150270.0
2024-12-11 15:10:00,71.66,71.73,71.6,71.7,179323.0,70.5966,70.6656,70.5375,70.636,179323.0
2024-12-11 15:20:00,71.7,71.87,71.68,71.86,212265.0,70.636,70.8035,70.6163,70.7936,212265.0
2024-12-11 15:30:00,71.85,71.89,71.73,71.84,282140.0,70.7838,70.8232,70.6656,70.7739,282140.0
2024-12-11 15:40:00,71.84,71.86,71.74,71.75,327313.0,70.7739,70.7936,70.6754,70.6853,327313.0
2024-12-11 15:50:00,71.76,71.97,71.7,71.92,1601669.0,70.6951,70.902,70.636,70.8527,1601669.0
2024-12-12 09:30:00,71.86,72.15,71.76,72.0,428005.0,70.7936,71.0793,70.6951,70.9316,428005.0
2024-12-12 09:40:00,72.0,72.33,71.97,72.19,302460.0,70.9316,71.2567,70.902,71.1187,302460.0
2024-12-12 09:50:00,72.19,72.27,71.94,72.08,141577.0,71.1187,71.1975,70.8724,71.0104,141577.0
2024-12-12 10:00:00,72.09,72.12,71.8,71.85,143999.0,71.0202,71.0498,70.7345,70.7838,143999.0
2024-12-12 10:10:00,71.86,71.91,71.75,71.89,184227.0,70.7936,70.8429,70.6853,70.8232,184227.0
2024-12-12 10:20:00,71.89,72.04,71.86,72.03,128045.0,70.8232,70.971,70.7936,70.9611,128045.0
2024-12-12 10:30:00,72.02,72.16,71.99,72.01,147603.0,70.9513,71.0892,70.9217,70.9414,147603.0
2024-12-12 10:40:00,72.01,72.01,71.88,71.92,102021.0,70.9414,70.9414,70.8133,70.8527,102021.0
2024-12-12 10:50:00,71.92,71.93,71.81,71.88,191542.0,70.8527,70.8626,70.7444,70.8133,191542.0
2024-12-12 11:00:00,71.87,71.9,71.74,71.78,107058.0,70.8035,70.833,70.6754,70.7148,107058.0
2024-12-12 11:10:00,71.78,71.85,71.72,71.84,128826.0,70.7148,70.7838,70.6557,70.7739,128826.0
2024-12-12 11:20:00,71.84,71.96,71.84,71.91,95102.0,70.7739,70.8921,70.7739,70.8429,95102.0
2024-12-12 11:30:00,71.91,71.94,71.81,71.81,136462.0,70.8429,70.8724,70.7444,70.7444,136462.0
2024-12-12 11:40:00,71.82,71.83,71.73,71.79,90592.0,70.7542,70.7641,70.6656,70.7247,90592.0
2024-12-12 11:50:00,71.79,71.82,71.72,71.75,77753.0,70.7247,70.7542,70.6557,70.6853,77753.0
2024-12-12 12:00:00,71.75,71.8,71.72,71.78,119987.0,70.6853,70.7345,70.6557,70.7148,119987.0
2024-12-12 12:10:00,71.78,71.91,71.75,71.88,84416.0,70.7148,70.8429,70.6853,70.8133,84416.0
2024-12-12 12:20:00,71.88,71.89,71.77,71.78,65075.0,70.8133,70.8232,70.705,70.7148,65075.0
2024-12-12 12:30:00,71.77,71.81,71.72,71.76,132420.0,70.705,70.7444,70.6557,70.6951,132420.0
2024-12-12 12:40:00,71.75,71.78,71.7,71.71,159082.0,70.6853,70.7148,70.636,70.6459,159082.0
2024-12-12 12:50:00,71.72,71.79,71.66,71.75,110872.0,70.6557,70.7247,70.5966,70.6853,110872.0
2024-12-12 13:00:00,71.75,71.84,71.7,71.84,77966.0,70.6853,70.7739,70.636,70.7739,77966.0
2024-12-12 13:10:00,71.84,71.84,71.77,71.81,82929.0,70.7739,70.7739,70.705,70.7444,82929.0
2024-12-12 13:20:00,71.82,71.84,71.76,71.78,84549.0,70.7542,70.7739,70.6951,70.7148,84549.0
2024-12-12 13:30:00,71.79,71.79,71.66,71.67,77888.0,70.7247,70.7247,70.5966,70.6065,77888.0
2024-12-12 13:40:00,71.67,71.71,71.63,71.65,101888.0,70.6065,70.6459,70.567,70.5867,101888.0
2024-12-12 13:50:00,71.64,71.67,71.6,71.64,59389.0,70.5769,70.6065,70.5375,70.5769,59389.0
2024-12-12 14:00:00,71.64,71.69,71.57,71.57,67226.0,70.5769,70.6262,70.5079,70.5079,67226.0
2024-12-12 14:10:00,71.58,71.67,71.57,71.59,139322.0,70.5178,70.6065,70.5079,70.5276,139322.0
2024-12-12 14:20:00,71.58,71.59,71.48,71.48,126861.0,70.5178,70.5276,70.4193,70.4193,126861.0
2024-12-12 14:30:00,71.48,71.55,71.47,71.55,83671.0,70.4193,70.4882,70.4094,70.4882,83671.0
2024-12-12 14:40:00,71.54,71.57,71.48,71.51,142253.0,70.4784,70.5079,70.4193,70.4488,142253.0
2024-12-12 14:50:00,71.52,71.53,71.47,71.48,93938.0,70.4587,70.4685,70.4094,70.4193,93938.0
2024-12-12 15:00:00,71.48,71.65,71.48,71.65,99126.0,70.4193,70.5867,70.4193,70.5867,99126.0
2024-12-12 15:10:00,71.64,71.68,71.61,71.67,137505.0,70.5769,70.6163,70.5473,70.6065,137505.0
2024-12-12 15:20:00,71.66,71.7,71.61,71.67,154600.0,70.5966,70.636,70.5473,70.6065,154600.0
2024-12-12 15:30:00,71.67,71.71,71.65,71.7,133237.0,70.6065,70.6459,70.5867,70.636,133237.0
2024-12-12 15:40:00,71.7,71.78,71.68,71.74,198601.0,70.636,70.7148,70.6163,70.6754,198601.0
2024-12-12 15:50:00,71.75,71.75,71.41,71.43,805992.0,70.6853,70.6853,70.3503,70.37,805992.0
2024-12-13 09:30:00,71.71,71.91,71.26,71.48,379603.0,70.6459,70.8429,70.2025,70.4193,379603.0
2024-12-13 09:40:00,71.48,71.53,71.21,71.38,218027.0,70.4193,70.4685,70.1533,70.3208,218027.0
2024-12-13 09:50:00,71.37,71.41,71.09,71.13,236913.0,70.3109,70.3503,70.0351,70.0745,236913.0
2024-12-13 10:00:00,71.16,71.22,71.06,71.2,177338.0,70.104,70.1631,70.0055,70.1434,177338.0
2024-12-13 10:10:00,71.2,71.23,71.05,71.06,191902.0,70.1434,70.173,69.9957,70.0055,191902.0
2024-12-13 10:20:00,71.06,71.07,70.96,70.99,215596.0,70.0055,70.0154,69.907,69.9365,215596.0
2024-12-13 10:30:00,70.99,71.05,70.9,71.02,120761.0,69.9365,69.9957,69.8479,69.9661,120761.0
2024-12-13 10:40:00,71.03,71.05,70.8,70.85,149306.0,69.9759,69.9957,69.7494,69.7986,149306.0
2024-12-13 10:50:00,70.85,70.98,70.76,70.97,98393.0,69.7986,69.9267,69.71,69.9168,98393.0
2024-12-13 11:00:00,70.96,71.14,70.92,71.14,166743.0,69.907,70.0843,69.8676,70.0843,166743.0
2024-12-13 11:10:00,71.14,71.15,71.03,71.08,109452.0,70.0843,70.0942,69.9759,70.0252,109452.0
2024-12-13 11:20:00,71.08,71.14,71.04,71.13,65606.0,70.0252,70.0843,69.9858,70.0745,65606.0
2024-12-13 11:30:00,71.12,71.18,71.08,71.16,95574.0,70.0646,70.1237,70.0252,70.104,95574.0
2024-12-13 11:40:00,71.17,71.23,71.1,71.15,92862.0,70.1139,70.173,70.0449,70.0942,92862.0
2024-12-13 11:50:00,71.16,71.24,71.14,71.2,158835.0,70.104,70.1828,70.0843,70.1434,158835.0
2024-12-13 12:00:00,71.2,71.2,71.1,71.11,102745.0,70.1434,70.1434,70.0449,70.0548,102745.0
2024-12-13 12:10:00,71.11,71.13,70.95,71.0,123495.0,70.0548,70.0745,69.8971,69.9464,123495.0
2024-12-13 12:20:00,70.99,71.04,70.94,70.96,90207.0,69.9365,69.9858,69.8873,69.907,90207.0
2024-12-13 12:30:00,70.96,71.03,70.93,71.02,64908.0,69.907,69.9759,69.8774,69.9661,64908.0
2024-12-13 12:40:00,71.02,71.1,70.99,71.09,159069.0,69.9661,70.0449,69.9365,70.0351,159069.0
2024-12-13 12:50:00,71.09,71.17,71.06,71.16,73927.0,70.0351,70.1139,70.0055,70.104,73927.0
2024-12-13 13:00:00,71.16,71.16,71.07,71.13,56100.0,70.104,70.104,70.0154,70.0745,56100.0
2024-12-13 13:10:00,71.12,71.23,71.1,71.22,54789.0,70.0646,70.173,70.0449,70.1631,54789.0
2024-12-13 13:20:00,71.22,71.22,71.11,71.17,88078.0,70.1631,70.1631,70.0548,70.1139,88078.0
2024-12-13 13:30:00,71.17,71.2,71.12,71.19,53413.0,70.1139,70.1434,70.0646,70.1336,53413.0
2024-12-13 13:40:00,71.19,71.23,71.12,71.15,116371.0,70.1336,70.173,70.0646,70.0942,116371.0
2024-12-13 13:50:00,71.14,71.15,71.05,71.06,146284.0,70.0843,70.0942,69.9957,70.0055,146284.0
2024-12-13 14:00:00,71.07,71.2,71.06,71.2,110295.0,70.0154,70.1434,70.0055,70.1434,110295.0
2024-12-13 14:10:00,71.19,71.2,71.07,71.09,117534.0,70.1336,70.1434,70.0154,70.0351,117534.0
2024-12-13 14:20:00,71.1,71.2,71.08,71.14,192938.0,70.0449,70.1434,70.0252,70.0843,192938.0
2024-12-13 14:30:00,71.15,71.16,71.1,71.1,73240.0,70.0942,70.104,70.0449,70.0449,73240.0
2024-12-13 14:40:00,71.11,71.14,71.09,71.1,86670.0,70.0548,70.0843,70.0351,70.0449,86670.0
2024-12-13 14:50:00,71.09,71.11,71.03,71.06,145926.0,70.0351,70.0548,69.9759,70.0055,145926.0
2024-12-13 15:00:00,71.06,71.11,71.04,71.09,112112.0,70.0055,70.0548,69.9858,70.0351,112112.0
2024-12-13 15:10:00,71.09,71.13,71.07,71.07,107870.0,70.0351,70.0745,70.0154,70.0154,107870.0
2024-12-13 15:20:00,71.07,71.13,71.05,71.08,117846.0,70.0154,70.0745,69.9957,70.0252,117846.0
2024-12-13 15:30:00,71.07,71.1,71.05,71.07,177955.0,70.0154,70.0449,69.9957,70.0154,177955.0
2024-12-13 15:40:00,71.07,71.12,71.04,71.09,208943.0,70.0154,70.0646,69.9858,70.0351,208943.0
2024-12-13 15:50:00,71.1,71.13,70.99,71.02,890138.0,70.0449,70.0745,69.9365,69.9661,890138.0
2024-12-16 09:30:00,71.27,71.27,70.83,71.01,528203.0,70.2124,70.2124,69.7789,69.9562,528203.0
2024-12-16 09:40:00,70.99,71.37,70.97,71.31,291718.0,69.9365,70.3109,69.9168,70.2518,291718.0
2024-12-16 09:50:00,71.31,71.43,71.22,71.4,219744.0,70.2518,70.37,70.1631,70.3405,219744.0
2024-12-16 10:00:00,71.4,71.42,71.3,71.32,174784.0,70.3405,70.3602,70.2419,70.2616,174784.0
2024-12-16 10:10:00,71.32,71.32,70.96,70.99,190602.0,70.2616,70.2616,69.907,69.9365,190602.0
2024-12-16 10:20:00,71.0,71.02,70.87,70.93,132348.0,69.9464,69.9661,69.8183,69.8774,132348.0
2024-12-16 10:30:00,70.92,71.08,70.92,71.03,145732.0,69.8676,70.0252,69.8676,69.9759,145732.0
2024-12-16 10:40:00,71.03,71.16,71.01,71.16,133611.0,69.9759,70.104,69.9562,70.104,133611.0
2024-12-16 10:50:00,71.16,71.21,71.1,71.11,114234.0,70.104,70.1533,70.0449,70.0548,114234.0
2024-12-16 11:00:00,71.11,71.12,70.96,70.99,138400.0,70.0548,70.0646,69.907,69.9365,138400.0
2024-12-16 11:10:00,70.99,71.15,70.95,71.13,157614.0,69.9365,70.0942,69.8971,70.0745,157614.0
2024-12-16 11:20:00,71.13,71.24,71.09,71.23,250562.0,70.0745,70.1828,70.0351,70.173,250562.0
2024-12-16 11:30:00,71.23,71.35,71.18,71.33,162156.0,70.173,70.2912,70.1237,70.2715,162156.0
2024-12-16 11:40:00,71.33,71.44,71.29,71.34,152270.0,70.2715,70.3799,70.2321,70.2813,152270.0
2024-12-16 11:50:00,71.34,71.38,71.28,71.31,137351.0,70.2813,70.3208,70.2222,70.2518,137351.0
2024-12-16 12:00:00,71.31,71.37,71.27,71.32,127234.0,70.2518,70.3109,70.2124,70.2616,127234.0
2024-12-16 12:10:00,71.31,71.43,71.31,71.35,103607.0,70.2518,70.37,70.2518,70.2912,103607.0
2024-12-16 12:20:00,71.34,71.41,71.32,71.35,85904.0,70.2813,70.3503,70.2616,70.2912,85904.0
2024-12-16 12:30:00,71.35,71.38,71.28,71.29,106755.0,70.2912,70.3208,70.2222,70.2321,106755.0
2024-12-16 12:40:00,71.29,71.34,71.25,71.27,94432.0,70.2321,70.2813,70.1927,70.2124,94432.0
2024-12-16 12:50:00,71.27,71.36,71.27,71.34,119821.0,70.2124,70.3011,70.2124,70.2813,119821.0
2024-12-16 13:00:00,71.34,71.43,71.33,71.41,88487.0,70.2813,70.37,70.2715,70.3503,88487.0
2024-12-16 13:10:00,71.4,71.5,71.39,71.48,124620.0,70.3405,70.439,70.3306,70.4193,124620.0
2024-12-16 13:20:00,71.48,71.5,71.37,71.47,192192.0,70.4193,70.439,70.3109,70.4094,192192.0
2024-12-16 13:30:00,71.47,71.47,71.41,71.43,81124.0,70.4094,70.4094,70.3503,70.37,81124.0
2024-12-16 13:40:00,71.42,71.49,71.41,71.47,64731.0,70.3602,70.4291,70.3503,70.4094,64731.0
2024-12-16 13:50:00,71.46,71.47,71.4,71.43,100345.0,70.3996,70.4094,70.3405,70.37,100345.0
2024-12-16 14:00:00,71.42,71.46,71.39,71.45,92866.0,70.3602,70.3996,70.3306,70.3897,92866.0
2024-12-16 14:10:00,71.45,71.46,71.39,71.44,104344.0,70.3897,70.3996,70.3306,70.3799,104344.0
2024-12-16 14:20:00,71.44,71.45,71.39,71.44,78574.0,70.3799,70.3897,70.3306,70.3799,78574.0
2024-12-16 14:30:00,71.44,71.47,71.38,71.47,86707.0,70.3799,70.4094,70.3208,70.4094,86707.0
2024-12-16 14:40:00,71.48,71.49,71.44,71.45,84498.0,70.4193,70.4291,70.3799,70.3897,84498.0
2024-12-16 14:50:00,71.46,71.6,71.44,71.59,110334.0,70.3996,70.5375,70.3799,70.5276,110334.0
2024-12-16 15:00:00,71.6,71.68,71.57,71.67,117032.0,70.5375,70.6163,70.5079,70.6065,117032.0
2024-12-16 15:10:00,71.66,71.74,71.65,71.72,114154.0,70.5966,70.6754,70.5867,70.6557,114154.0
2024-12-16 15:20:00,71.72,71.77,71.69,71.75,178767.0,70.6557,70.705,70.6262,70.6853,178767.0
2024-12-16 15:30:00,71.75,71.77,71.53,71.53,176435.0,70.6853,70.705,70.4685,70.4685,176435.0
2024-12-16 15:40:00,71.53,71.55,71.46,71.48,179097.0,70.4685,70.4882,70.3996,70.4193,179097.0
2024-12-16 15:50:00,71.48,71.63,71.39,71.5,841408.0,70.4193,70.567,70.3306,70.439,841408.0
2024-12-17 09:30:00,70.9,71.19,70.8,71.13,339721.0,69.8479,70.1336,69.7494,70.0745,339721.0
2024-12-17 09:40:00,71.16,71.17,70.95,71.01,176553.0,70.104,70.1139,69.8971,69.9562,176553.0
2024-12-17 09:50:00,71.02,71.22,70.97,71.21,160427.0,69.9661,70.1631,69.9168,70.1533,160427.0
2024-12-17 10:00:00,71.21,71.22,71.01,71.06,174742.0,70.1533,70.1631,69.9562,70.0055,174742.0
2024-12-17 10:10:00,71.06,71.23,70.98,71.19,168446.0,70.0055,70.173,69.9267,70.1336,168446.0
2024-12-17 10:20:00,71.19,71.27,71.1,71.11,158046.0,70.1336,70.2124,70.0449,70.0548,158046.0
2024-12-17 10:30:00,71.12,71.27,71.11,71.18,118412.0,70.0646,70.2124,70.0548,70.1237,118412.0
2024-12-17 10:40:00,71.17,71.22,71.06,71.12,147693.0,70.1139,70.1631,70.0055,70.0646,147693.0
2024-12-17 10:50:00,71.12,71.13,70.99,71.11,164423.0,70.0646,70.0745,69.9365,70.0548,164423.0
2024-12-17 11:00:00,71.1,71.22,71.09,71.2,146172.0,70.0449,70.1631,70.0351,70.1434,146172.0
2024-12-17 11:10:00,71.2,71.24,71.08,71.15,182308.0,70.1434,70.1828,70.0252,70.0942,182308.0
2024-12-17 11:20:00,71.14,71.17,71.06,71.12,134245.0,70.0843,70.1139,70.0055,70.0646,134245.0
2024-12-17 11:30:00,71.11,71.35,71.09,71.23,384955.0,70.0548,70.2912,70.0351,70.173,384955.0
2024-12-17 11:40:00,71.21,71.25,71.16,71.23,116831.0,70.1533,70.1927,70.104,70.173,116831.0
2024-12-17 11:50:00,71.23,71.27,71.15,71.23,125326.0,70.173,70.2124,70.0942,70.173,125326.0
2024-12-17 12:00:00,71.23,71.24,71.1,71.17,134174.0,70.173,70.1828,70.0449,70.1139,134174.0
2024-12-17 12:10:00,71.17,71.22,71.15,71.19,149837.0,70.1139,70.1631,70.0942,70.1336,149837.0
2024-12-17 12:20:00,71.19,71.25,71.16,71.2,86316.0,70.1336,70.1927,70.104,70.1434,86316.0
2024-12-17 12:30:00,71.2,71.25,71.16,71.25,190591.0,70.1434,70.1927,70.104,70.1927,190591.0
2024-12-17 12:40:00,71.25,71.34,71.17,71.22,92014.0,70.1927,70.2813,70.1139,70.1631,92014.0
2024-12-17 12:50:00,71.23,71.32,71.22,71.28,102496.0,70.173,70.2616,70.1631,70.2222,102496.0
2024-12-17 13:00:00,71.28,71.31,71.18,71.19,96202.0,70.2222,70.2518,70.1237,70.1336,96202.0
2024-12-17 13:10:00,71.19,71.21,71.08,71.09,116316.0,70.1336,70.1533,70.0252,70.0351,116316.0
2024-12-17 13:20:00,71.08,71.15,71.04,71.06,96954.0,70.0252,70.0942,69.9858,70.0055,96954.0
2024-12-17 13:30:00,71.06,71.09,71.01,71.03,160245.0,70.0055,70.0351,69.9562,69.9759,160245.0
2024-12-17 13:40:00,71.03,71.17,71.01,71.15,197770.0,69.9759,70.1139,69.9562,70.0942,197770.0
2024-12-17 13:50:00,71.15,71.22,71.14,71.16,181835.0,70.0942,70.1631,70.0843,70.104,181835.0
2024-12-17 14:00:00,71.16,71.25,71.16,71.2,120961.0,70.104,70.1927,70.104,70.1434,120961.0
2024-12-17 14:10:00,71.2,71.24,71.17,71.21,141604.0,70.1434,70.1828,70.1139,70.1533,141604.0
2024-12-17 14:20:00,71.2,71.21,71.15,71.16,110783.0,70.1434,70.1533,70.0942,70.104,110783.0
2024-12-17 14:30:00,71.15,71.16,71.04,71.09,249876.0,70.0942,70.104,69.9858,70.0351,249876.0
2024-12-17 14:40:00,71.08,71.09,70.99,71.01,204565.0,70.0252,70.0351,69.9365,69.9562,204565.0
2024-12-17 14:50:00,71.01,71.04,70.97,71.01,167957.0,69.9562,69.9858,69.9168,69.9562,167957.0
2024-12-17 15:00:00,71.01,71.07,70.97,71.07,118265.0,69.9562,70.0154,69.9168,70.0154,118265.0
2024-12-17 15:10:00,71.07,71.13,71.02,71.09,162723.0,70.0154,70.0745,69.9661,70.0351,162723.0
2024-12-17 15:20:00,71.09,71.14,71.06,71.09,122635.0,70.0351,70.0843,70.0055,70.0351,122635.0
2024-12-17 15:30:00,71.09,71.23,71.05,71.2,175198.0,70.0351,70.173,69.9957,70.1434,175198.0
2024-12-17 15:40:00,71.2,71.24,71.13,71.2,172392.0,70.1434,70.1828,70.0745,70.1434,172392.0
2024-12-17 15:50:00,71.2,71.29,71.09,71.14,1020822.0,70.1434,70.2321,70.0351,70.0843,1020822.0
2024-12-18 09:30:00,71.18,71.32,71.05,71.06,333953.0,70.1237,70.2616,69.9957,70.0055,333953.0
2024-12-18 09:40:00,71.07,71.26,71.04,71.25,148447.0,70.0154,70.2025,69.9858,70.1927,148447.0
2024-12-18 09:50:00,71.25,71.34,71.16,71.26,136939.0,70.1927,70.2813,70.104,70.2025,136939.0
2024-12-18 10:00:00,71.27,71.47,71.24,71.31,176129.0,70.2124,70.4094,70.1828,70.2518,176129.0
2024-12-18 10:10:00,71.31,71.35,71.25,71.32,168389.0,70.2518,70.2912,70.1927,70.2616,168389.0
2024-12-18 10:20:00,71.31,71.37,71.23,71.24,164224.0,70.2518,70.3109,70.173,70.1828,164224.0
2024-12-18 10:30:00,71.23,71.36,71.19,71.3,128349.0,70.173,70.3011,70.1336,70.2419,128349.0
2024-12-18 10:40:00,71.29,71.34,71.21,71.25,168125.0,70.2321,70.2813,70.1533,70.1927,168125.0
2024-12-18 10:50:00,71.25,71.28,71.2,71.23,155122.0,70.1927,70.2222,70.1434,70.173,155122.0
2024-12-18 11:00:00,71.23,71.34,71.2,71.22,125465.0,70.173,70.2813,70.1434,70.1631,125465.0
2024-12-18 11:10:00,71.22,71.23,71.02,71.04,160572.0,70.1631,70.173,69.9661,69.9858,160572.0
2024-12-18 11:20:00,71.04,71.14,71.04,71.11,111015.0,69.9858,70.0843,69.9858,70.0548,111015.0
2024-12-18 11:30:00,71.1,71.2,71.06,71.2,98168.0,70.0449,70.1434,70.0055,70.1434,98168.0
2024-12-18 11:40:00,71.2,71.31,71.14,71.3,105832.0,70.1434,70.2518,70.0843,70.2419,105832.0
2024-12-18 11:50:00,71.31,71.34,71.21,71.27,153273.0,70.2518,70.2813,70.1533,70.2124,153273.0
2024-12-18 12:00:00,71.27,71.3,71.14,71.2,169171.0,70.2124,70.2419,70.0843,70.1434,169171.0
2024-12-18 12:10:00,71.21,71.26,71.18,71.24,156117.0,70.1533,70.2025,70.1237,70.1828,156117.0
2024-12-18 12:20:00,71.25,71.27,71.16,71.17,108062.0,70.1927,70.2124,70.104,70.1139,108062.0
2024-12-18 12:30:00,71.17,71.22,71.15,71.17,69033.0,70.1139,70.1631,70.0942,70.1139,69033.0
2024-12-18 12:40:00,71.17,71.27,71.14,71.22,187986.0,70.1139,70.2124,70.0843,70.1631,187986.0
2024-12-18 12:50:00,71.23,71.23,71.18,71.23,52017.0,70.173,70.173,70.1237,70.173,52017.0
2024-12-18 13:00:00,71.23,71.23,71.14,71.17,82689.0,70.173,70.173,70.0843,70.1139,82689.0
2024-12-18 13:10:00,71.18,71.26,71.18,71.19,117035.0,70.1237,70.2025,70.1237,70.1336,117035.0
2024-12-18 13:20:00,71.18,71.25,71.16,71.22,44918.0,70.1237,70.1927,70.104,70.1631,44918.0
2024-12-18 13:30:00,71.23,71.24,71.18,71.21,547091.0,70.173,70.1828,70.1237,70.1533,547091.0
2024-12-18 13:40:00,71.22,71.3,71.21,71.28,86988.0,70.1631,70.2419,70.1533,70.2222,86988.0
2024-12-18 13:50:00,71.28,71.34,71.27,71.31,84579.0,70.2222,70.2813,70.2124,70.2518,84579.0
2024-12-18 14:00:00,71.31,71.31,70.61,70.66,389232.0,70.2518,70.2518,69.5622,69.6114,389232.0
2024-12-18 14:10:00,70.69,70.7,70.34,70.42,316407.0,69.641,69.6508,69.2962,69.375,316407.0
2024-12-18 14:20:00,70.42,70.58,70.25,70.26,180982.0,69.375,69.5326,69.2075,69.2174,180982.0
2024-12-18 14:30:00,70.26,70.62,70.26,70.29,264152.0,69.2174,69.572,69.2174,69.2469,264152.0
2024-12-18 14:40:00,70.29,70.46,69.61,69.66,647673.0,69.2469,69.4144,68.577,68.6263,647673.0
2024-12-18 14:50:00,69.67,69.76,69.22,69.36,515009.0,68.6361,68.7248,68.1928,68.3307,515009.0
2024-12-18 15:00:00,69.37,69.53,69.13,69.2,602697.0,68.3406,68.4982,68.1041,68.1731,602697.0
2024-12-18 15:10:00,69.2,69.22,68.9,68.92,604673.0,68.1731,68.1928,67.8776,67.8973,604673.0
2024-12-18 15:20:00,68.92,69.24,68.86,68.87,451587.0,67.8973,68.2125,67.8382,67.848,451587.0
2024-12-18 15:30:00,68.87,68.99,68.27,68.31,671253.0,67.848,67.9662,67.2569,67.2963,671253.0
2024-12-18 15:40:00,68.31,68.32,67.91,68.25,768061.0,67.2963,67.3062,66.9022,67.2372,768061.0
2024-12-18 15:50:00,68.23,68.4,68.01,68.11,2135649.0,67.2175,67.385,67.0008,67.0993,2135649.0
2024-12-19 09:30:00,69.17,69.8,69.0,69.53,687337.0,68.1436,68.7642,67.9761,68.4982,687337.0
2024-12-19 09:40:00,69.52,69.84,69.32,69.35,444906.0,68.4884,68.8036,68.2913,68.3209,444906.0
2024-12-19 09:50:00,69.36,69.71,69.35,69.7,330456.0,68.3307,68.6755,68.3209,68.6657,330456.0
2024-12-19 10:00:00,69.71,69.75,68.94,69.13,390340.0,68.6755,68.7149,67.917,68.1041,390340.0
2024-12-19 10:10:00,69.13,69.37,69.06,69.09,283914.0,68.1041,68.3406,68.0352,68.0647,283914.0
2024-12-19 10:20:00,69.1,69.14,68.8,68.82,222490.0,68.0746,68.114,67.779,67.7987,222490.0
2024-12-19 10:30:00,68.81,68.85,68.44,68.53,287504.0,67.7889,67.8283,67.4244,67.513,287504.0
2024-12-19 10:40:00,68.54,69.01,68.48,69.01,318658.0,67.5229,67.9859,67.4638,67.9859,318658.0
2024-12-19 10:50:00,69.01,69.05,68.79,68.93,226557.0,67.9859,68.0253,67.7692,67.9071,226557.0
2024-12-19 11:00:00,68.91,68.94,68.6,68.63,186365.0,67.8874,67.917,67.582,67.6116,186365.0
2024-12-19 11:10:00,68.63,68.9,68.59,68.88,195383.0,67.6116,67.8776,67.5722,67.8579,195383.0
2024-12-19 11:20:00,68.87,69.09,68.8,69.02,163175.0,67.848,68.0647,67.779,67.9958,163175.0
2024-12-19 11:30:00,69.01,69.23,68.94,69.18,202954.0,67.9859,68.2027,67.917,68.1534,202954.0
2024-12-19 11:40:00,69.19,69.21,68.99,69.08,113134.0,68.1633,68.183,67.9662,68.0549,113134.0
2024-12-19 11:50:00,69.07,69.17,68.98,69.0,140739.0,68.045,68.1436,67.9564,67.9761,140739.0
2024-12-19 12:00:00,68.99,69.03,68.86,68.92,96057.0,67.9662,68.0056,67.8382,67.8973,96057.0
2024-12-19 12:10:00,68.92,68.96,68.76,68.76,104174.0,67.8973,67.9367,67.7396,67.7396,104174.0
2024-12-19 12:20:00,68.76,68.77,68.49,68.49,217234.0,67.7396,67.7495,67.4736,67.4736,217234.0
2024-12-19 12:30:00,68.5,68.68,68.5,68.68,150255.0,67.4835,67.6608,67.4835,67.6608,150255.0
2024-12-19 12:40:00,68.67,68.75,68.53,68.57,95052.0,67.651,67.7298,67.513,67.5525,95052.0
2024-12-19 12:50:00,68.56,68.79,68.53,68.73,89746.0,67.5426,67.7692,67.513,67.7101,89746.0
2024-12-19 13:00:00,68.73,68.74,68.5,68.69,276008.0,67.7101,67.7199,67.4835,67.6707,276008.0
2024-12-19 13:10:00,68.68,68.79,68.66,68.74,232387.0,67.6608,67.7692,67.6411,67.7199,232387.0
2024-12-19 13:20:00,68.73,68.87,68.56,68.85,95258.0,67.7101,67.848,67.5426,67.8283,95258.0
2024-12-19 13:30:00,68.85,69.03,68.74,68.98,106499.0,67.8283,68.0056,67.7199,67.9564,106499.0
2024-12-19 13:40:00,69.0,69.08,68.98,69.01,84070.0,67.9761,68.0549,67.9564,67.9859,84070.0
2024-12-19 13:50:00,69.0,69.07,68.87,69.07,63315.0,67.9761,68.045,67.848,68.045,63315.0
2024-12-19 14:00:00,69.06,69.06,68.74,68.75,66019.0,68.0352,68.0352,67.7199,67.7298,66019.0
2024-12-19 14:10:00,68.75,68.77,68.63,68.71,72922.0,67.7298,67.7495,67.6116,67.6904,72922.0
2024-12-19 14:20:00,68.72,68.73,68.54,68.55,69362.0,67.7002,67.7101,67.5229,67.5328,69362.0
2024-12-19 14:30:00,68.55,68.58,68.48,68.52,101534.0,67.5328,67.5623,67.4638,67.5032,101534.0
2024-12-19 14:40:00,68.52,68.53,68.36,68.5,168643.0,67.5032,67.513,67.3456,67.4835,168643.0
2024-12-19 14:50:00,68.48,68.58,68.34,68.35,93932.0,67.4638,67.5623,67.3259,67.3357,93932.0
2024-12-19 15:00:00,68.35,68.46,68.32,68.42,245445.0,67.3357,67.4441,67.3062,67.4047,245445.0
2024-12-19 15:10:00,68.41,68.59,68.33,68.53,230696.0,67.3948,67.5722,67.316,67.513,230696.0
2024-12-19 15:20:00,68.53,68.8,68.52,68.73,162299.0,67.513,67.779,67.5032,67.7101,162299.0
2024-12-19 15:30:00,68.72,68.89,68.52,68.89,275749.0,67.7002,67.8677,67.5032,67.8677,275749.0
2024-12-19 15:40:00,68.88,68.92,68.62,68.64,257251.0,67.8579,67.8973,67.6017,67.6214,257251.0
2024-12-19 15:50:00,68.64,68.64,68.34,68.44,1009944.0,67.6214,67.6214,67.3259,67.4244,1009944.0
2024-12-20 09:30:00,68.29,68.89,68.03,68.88,1447283.0,67.2766,67.8677,67.0205,67.8579,1447283.0
2024-12-20 09:40:00,68.84,68.86,68.52,68.72,206029.0,67.8184,67.8382,67.5032,67.7002,206029.0
2024-12-20 09:50:00,68.72,68.95,68.59,68.76,142690.0,67.7002,67.9268,67.5722,67.7396,142690.0
2024-12-20 10:00:00,68.76,69.04,68.66,68.7,215535.0,67.7396,68.0155,67.6411,67.6805,215535.0
2024-12-20 10:10:00,68.69,69.01,68.58,68.99,181511.0,67.6707,67.9859,67.5623,67.9662,181511.0
2024-12-20 10:20:00,68.99,69.15,68.9,69.11,128655.0,67.9662,68.1238,67.8776,68.0844,128655.0
2024-12-20 10:30:00,69.09,69.38,69.08,69.33,164942.0,68.0647,68.3504,68.0549,68.3012,164942.0
2024-12-20 10:40:00,69.33,69.34,69.16,69.21,279873.0,68.3012,68.311,68.1337,68.183,279873.0
2024-12-20 10:50:00,69.2,69.42,69.19,69.33,135459.0,68.1731,68.3898,68.1633,68.3012,135459.0
2024-12-20 11:00:00,69.32,69.57,69.25,69.42,90063.0,68.2913,68.5376,68.2224,68.3898,90063.0
2024-12-20 11:10:00,69.43,69.65,69.41,69.61,110045.0,68.3997,68.6164,68.38,68.577,110045.0
2024-12-20 11:20:00,69.62,69.76,69.55,69.72,126984.0,68.5869,68.7248,68.5179,68.6854,126984.0
2024-12-20 11:30:00,69.73,69.9,69.7,69.9,135625.0,68.6952,68.8627,68.6657,68.8627,135625.0
2024-12-20 11:40:00,69.89,70.04,69.83,69.98,180884.0,68.8529,69.0006,68.7938,68.9415,180884.0
2024-12-20 11:50:00,69.98,70.04,69.82,70.0,120079.0,68.9415,69.0006,68.7839,68.9612,120079.0
2024-12-20 12:00:00,69.98,70.1,69.91,70.07,141073.0,68.9415,69.0598,68.8726,69.0302,141073.0
2024-12-20 12:10:00,70.08,70.16,69.99,70.08,149223.0,69.04,69.1189,68.9514,69.04,149223.0
2024-12-20 12:20:00,70.07,70.19,70.02,70.18,83180.0,69.0302,69.1484,68.9809,69.1386,83180.0
2024-12-20 12:30:00,70.17,70.18,69.96,70.15,130332.0,69.1287,69.1386,68.9218,69.109,130332.0
2024-12-20 12:40:00,70.16,70.18,70.04,70.17,82014.0,69.1189,69.1386,69.0006,69.1287,82014.0
2024-12-20 12:50:00,70.18,70.26,70.12,70.13,108441.0,69.1386,69.2174,69.0795,69.0893,108441.0
2024-12-20 13:00:00,70.13,70.13,69.93,69.95,83038.0,69.0893,69.0893,68.8923,68.912,83038.0
2024-12-20 13:10:00,69.95,70.02,69.77,69.84,104361.0,68.912,68.9809,68.7346,68.8036,104361.0
2024-12-20 13:20:00,69.84,69.84,69.67,69.73,92566.0,68.8036,68.8036,68.6361,68.6952,92566.0
2024-12-20 13:30:00,69.72,69.85,69.71,69.75,96034.0,68.6854,68.8135,68.6755,68.7149,96034.0
2024-12-20 13:40:00,69.75,69.82,69.7,69.7,79919.0,68.7149,68.7839,68.6657,68.6657,79919.0
2024-12-20 13:50:00,69.7,69.97,69.66,69.7,126688.0,68.6657,68.9317,68.6263,68.6657,126688.0
2024-12-20 14:00:00,69.69,69.74,69.61,69.7,107105.0,68.6558,68.7051,68.577,68.6657,107105.0
2024-12-20 14:10:00,69.72,69.8,69.69,69.78,140560.0,68.6854,68.7642,68.6558,68.7445,140560.0
2024-12-20 14:20:00,69.78,69.89,69.72,69.83,114840.0,68.7445,68.8529,68.6854,68.7938,114840.0
2024-12-20 14:30:00,69.82,69.95,69.79,69.88,101290.0,68.7839,68.912,68.7544,68.843,101290.0
2024-12-20 14:40:00,69.88,69.9,69.78,69.78,99943.0,68.843,68.8627,68.7445,68.7445,99943.0
2024-12-20 14:50:00,69.78,69.88,69.71,69.84,141945.0,68.7445,68.843,68.6755,68.8036,141945.0
2024-12-20 15:00:00,69.84,69.89,69.76,69.79,122089.0,68.8036,68.8529,68.7248,68.7544,122089.0
2024-12-20 15:10:00,69.78,69.82,69.65,69.66,180140.0,68.7445,68.7839,68.6164,68.6263,180140.0
2024-12-20 15:20:00,69.65,69.69,69.54,69.64,167421.0,68.6164,68.6558,68.5081,68.6066,167421.0
2024-12-20 15:30:00,69.64,69.77,69.4,69.7,254063.0,68.6066,68.7346,68.3701,68.6657,254063.0
2024-12-20 15:40:00,69.7,69.76,69.52,69.54,272261.0,68.6657,68.7248,68.4884,68.5081,272261.0
2024-12-20 15:50:00,69.53,69.53,69.19,69.2,2540993.0,68.4982,68.4982,68.1633,68.1731,2540993.0
2024-12-23 09:30:00,69.36,69.75,68.97,69.4,344266.0,68.3307,68.7149,67.9465,68.3701,344266.0
2024-12-23 09:40:00,69.36,69.5,69.25,69.32,212266.0,68.3307,68.4687,68.2224,68.2913,212266.0
2024-12-23 09:50:00,69.32,69.54,69.26,69.38,188182.0,68.2913,68.5081,68.2322,68.3504,188182.0
2024-12-23 10:00:00,69.38,69.43,69.09,69.2,184601.0,68.3504,68.3997,68.0647,68.1731,184601.0
2024-12-23 10:10:00,69.16,69.43,69.09,69.23,107244.0,68.1337,68.3997,68.0647,68.2027,107244.0
2024-12-23 10:20:00,69.23,69.27,69.04,69.15,83980.0,68.2027,68.2421,68.0155,68.1238,83980.0
2024-12-23 10:30:00,69.16,69.3,69.12,69.3,94419.0,68.1337,68.2716,68.0943,68.2716,94419.0
2024-12-23 10:40:00,69.29,69.3,68.93,69.0,152431.0,68.2618,68.2716,67.9071,67.9761,152431.0
2024-12-23 10:50:00,69.01,69.16,68.96,69.05,57006.0,67.9859,68.1337,67.9367,68.0253,57006.0
2024-12-23 11:00:00,69.04,69.14,68.87,68.97,168162.0,68.0155,68.114,67.848,67.9465,168162.0
2024-12-23 11:10:00,68.97,69.2,68.94,69.19,107212.0,67.9465,68.1731,67.917,68.1633,107212.0
2024-12-23 11:20:00,69.18,69.34,69.17,69.28,85764.0,68.1534,68.311,68.1436,68.2519,85764.0
2024-12-23 11:30:00,69.28,69.46,69.21,69.37,79947.0,68.2519,68.4292,68.183,68.3406,79947.0
2024-12-23 11:40:00,69.37,69.59,69.37,69.5,115173.0,68.3406,68.5573,68.3406,68.4687,115173.0
2024-12-23 11:50:00,69.5,69.57,69.44,69.55,76563.0,68.4687,68.5376,68.4095,68.5179,76563.0
2024-12-23 12:00:00,69.56,69.65,69.51,69.55,73875.0,68.5278,68.6164,68.4785,68.5179,73875.0
2024-12-23 12:10:00,69.55,69.57,69.4,69.52,92081.0,68.5179,68.5376,68.3701,68.4884,92081.0
2024-12-23 12:20:00,69.53,69.61,69.48,69.56,96261.0,68.4982,68.577,68.449,68.5278,96261.0
2024-12-23 12:30:00,69.57,69.59,69.44,69.55,81400.0,68.5376,68.5573,68.4095,68.5179,81400.0
2024-12-23 12:40:00,69.55,69.55,69.44,69.52,62866.0,68.5179,68.5179,68.4095,68.4884,62866.0
2024-12-23 12:50:00,69.52,69.62,69.5,69.54,50421.0,68.4884,68.5869,68.4687,68.5081,50421.0
2024-12-23 13:00:00,69.55,69.6,69.51,69.56,65769.0,68.5179,68.5672,68.4785,68.5278,65769.0
2024-12-23 13:10:00,69.56,69.6,69.53,69.57,62695.0,68.5278,68.5672,68.4982,68.5376,62695.0
2024-12-23 13:20:00,69.58,69.62,69.49,69.61,57161.0,68.5475,68.5869,68.4588,68.577,57161.0
2024-12-23 13:30:00,69.6,69.8,69.59,69.8,140902.0,68.5672,68.7642,68.5573,68.7642,140902.0
2024-12-23 13:40:00,69.8,69.81,69.66,69.7,162884.0,68.7642,68.7741,68.6263,68.6657,162884.0
2024-12-23 13:50:00,69.7,69.77,69.63,69.65,132524.0,68.6657,68.7346,68.5967,68.6164,132524.0
2024-12-23 14:00:00,69.65,69.68,69.62,69.64,89044.0,68.6164,68.646,68.5869,68.6066,89044.0
2024-12-23 14:10:00,69.63,69.65,69.58,69.64,72575.0,68.5967,68.6164,68.5475,68.6066,72575.0
2024-12-23 14:20:00,69.63,69.68,69.58,69.62,99964.0,68.5967,68.646,68.5475,68.5869,99964.0
2024-12-23 14:30:00,69.63,69.67,69.54,69.56,83424.0,68.5967,68.6361,68.5081,68.5278,83424.0
2024-12-23 14:40:00,69.56,69.63,69.54,69.56,85596.0,68.5278,68.5967,68.5081,68.5278,85596.0
2024-12-23 14:50:00,69.56,69.62,69.51,69.56,102408.0,68.5278,68.5869,68.4785,68.5278,102408.0
2024-12-23 15:00:00,69.55,69.66,69.54,69.57,93350.0,68.5179,68.6263,68.5081,68.5376,93350.0
2024-12-23 15:10:00,69.57,69.6,69.48,69.53,174250.0,68.5376,68.5672,68.449,68.4982,174250.0
2024-12-23 15:20:00,69.53,69.66,69.52,69.6,122395.0,68.4982,68.6263,68.4884,68.5672,122395.0
2024-12-23 15:30:00,69.6,69.68,69.56,69.62,195360.0,68.5672,68.646,68.5278,68.5869,195360.0
2024-12-23 15:40:00,69.62,69.83,69.61,69.77,205855.0,68.5869,68.7938,68.577,68.7346,205855.0
2024-12-23 15:50:00,69.76,69.88,69.73,69.78,745406.0,68.7248,68.843,68.6952,68.7445,745406.0
2024-12-24 09:30:00,70.1,70.28,69.93,70.23,250486.0,69.0598,69.2371,68.8923,69.1878,250486.0
2024-12-24 09:40:00,70.2,70.44,70.19,70.3,189856.0,69.1583,69.3947,69.1484,69.2568,189856.0
2024-12-24 09:50:00,70.3,70.44,70.24,70.33,191777.0,69.2568,69.3947,69.1977,69.2863,191777.0
2024-12-24 10:00:00,70.34,70.56,70.32,70.42,196325.0,69.2962,69.5129,69.2765,69.375,196325.0
2024-12-24 10:10:00,70.42,70.83,70.42,70.83,149824.0,69.375,69.7789,69.375,69.7789,149824.0
2024-12-24 10:20:00,70.83,70.86,70.74,70.81,113609.0,69.7789,69.8085,69.6903,69.7592,113609.0
2024-12-24 10:30:00,70.82,70.89,70.77,70.81,83631.0,69.7691,69.838,69.7198,69.7592,83631.0
2024-12-24 10:40:00,70.81,70.96,70.76,70.95,194792.0,69.7592,69.907,69.71,69.8971,194792.0
2024-12-24 10:50:00,70.95,71.07,70.92,71.07,218967.0,69.8971,70.0154,69.8676,70.0154,218967.0
2024-12-24 11:00:00,71.07,71.12,70.96,70.97,174773.0,70.0154,70.0646,69.907,69.9168,174773.0
2024-12-24 11:10:00,70.97,71.0,70.89,70.94,113972.0,69.9168,69.9464,69.838,69.8873,113972.0
2024-12-24 11:20:00,70.95,71.05,70.9,70.99,129852.0,69.8971,69.9957,69.8479,69.9365,129852.0
2024-12-24 11:30:00,70.99,71.08,70.93,71.05,121479.0,69.9365,70.0252,69.8774,69.9957,121479.0
2024-12-24 11:40:00,71.04,71.09,71.02,71.08,62364.0,69.9858,70.0351,69.9661,70.0252,62364.0
2024-12-24 11:50:00,71.08,71.11,70.94,70.95,204109.0,70.0252,70.0548,69.8873,69.8971,204109.0
2024-12-24 12:00:00,70.95,71.09,70.93,71.09,60657.0,69.8971,70.0351,69.8774,70.0351,60657.0
2024-12-24 12:10:00,71.09,71.12,71.04,71.11,100357.0,70.0351,70.0646,69.9858,70.0548,100357.0
2024-12-24 12:20:00,71.1,71.19,71.09,71.17,120451.0,70.0449,70.1336,70.0351,70.1139,120451.0
2024-12-24 12:30:00,71.17,71.19,70.98,71.17,190258.0,70.1139,70.1336,69.9267,70.1139,190258.0
2024-12-24 12:40:00,71.16,71.21,71.09,71.17,260067.0,70.104,70.1533,70.0351,70.1139,260067.0
2024-12-24 12:50:00,71.17,71.19,70.98,71.0,746271.0,70.1139,70.1336,69.9267,69.9464,746271.0
2024-12-26 09:30:00,70.54,70.95,70.51,70.77,205151.0,69.4932,69.8971,69.4637,69.7198,205151.0
2024-12-26 09:40:00,70.77,71.01,70.76,70.95,161038.0,69.7198,69.9562,69.71,69.8971,161038.0
2024-12-26 09:50:00,70.96,70.98,70.63,70.79,180191.0,69.907,69.9267,69.5819,69.7395,180191.0
2024-12-26 10:00:00,70.79,70.88,70.76,70.79,116940.0,69.7395,69.8282,69.71,69.7395,116940.0
2024-12-26 10:10:00,70.79,70.91,70.78,70.87,109403.0,69.7395,69.8577,69.7297,69.8183,109403.0
2024-12-26 10:20:00,70.86,70.96,70.83,70.84,107635.0,69.8085,69.907,69.7789,69.7888,107635.0
2024-12-26 10:30:00,70.83,70.9,70.81,70.84,94939.0,69.7789,69.8479,69.7592,69.7888,94939.0
2024-12-26 10:40:00,70.84,70.97,70.78,70.96,87615.0,69.7888,69.9168,69.7297,69.907,87615.0
2024-12-26 10:50:00,70.97,71.04,70.96,70.99,81815.0,69.9168,69.9858,69.907,69.9365,81815.0
2024-12-26 11:00:00,70.99,71.07,70.98,71.05,93803.0,69.9365,70.0154,69.9267,69.9957,93803.0
2024-12-26 11:10:00,71.05,71.1,71.01,71.05,62412.0,69.9957,70.0449,69.9562,69.9957,62412.0
2024-12-26 11:20:00,71.05,71.07,70.96,70.98,66979.0,69.9957,70.0154,69.907,69.9267,66979.0
2024-12-26 11:30:00,70.98,71.05,70.98,71.03,66082.0,69.9267,69.9957,69.9267,69.9759,66082.0
2024-12-26 11:40:00,71.03,71.13,71.02,71.13,110823.0,69.9759,70.0745,69.9661,70.0745,110823.0
2024-12-26 11:50:00,71.14,71.17,71.1,71.16,77082.0,70.0843,70.1139,70.0449,70.104,77082.0
2024-12-26 12:00:00,71.16,71.18,71.12,71.17,57079.0,70.104,70.1237,70.0646,70.1139,57079.0
2024-12-26 12:10:00,71.18,71.24,71.17,71.21,79665.0,70.1237,70.1828,70.1139,70.1533,79665.0
2024-12-26 12:20:00,71.22,71.22,71.09,71.09,60783.0,70.1631,70.1631,70.0351,70.0351,60783.0
2024-12-26 12:30:00,71.09,71.16,71.03,71.12,53242.0,70.0351,70.104,69.9759,70.0646,53242.0
2024-12-26 12:40:00,71.12,71.18,71.02,71.09,61925.0,70.0646,70.1237,69.9661,70.0351,61925.0
2024-12-26 12:50:00,71.09,71.13,71.0,71.05,65125.0,70.0351,70.0745,69.9464,69.9957,65125.0
2024-12-26 13:00:00,71.05,71.17,71.04,71.17,53712.0,69.9957,70.1139,69.9858,70.1139,53712.0
2024-12-26 13:10:00,71.17,71.21,71.06,71.21,75135.0,70.1139,70.1533,70.0055,70.1533,75135.0
2024-12-26 13:20:00,71.2,71.24,71.16,71.18,64719.0,70.1434,70.1828,70.104,70.1237,64719.0
2024-12-26 13:30:00,71.18,71.22,71.13,71.2,58820.0,70.1237,70.1631,70.0745,70.1434,58820.0
2024-12-26 13:40:00,71.19,71.2,71.09,71.13,58170.0,70.1336,70.1434,70.0351,70.0745,58170.0
2024-12-26 13:50:00,71.13,71.18,71.11,71.15,49096.0,70.0745,70.1237,70.0548,70.0942,49096.0
2024-12-26 14:00:00,71.14,71.16,71.08,71.1,109554.0,70.0843,70.104,70.0252,70.0449,109554.0
2024-12-26 14:10:00,71.11,71.13,71.05,71.11,73360.0,70.0548,70.0745,69.9957,70.0548,73360.0
2024-12-26 14:20:00,71.11,71.17,71.09,71.1,69665.0,70.0548,70.1139,70.0351,70.0449,69665.0
2024-12-26 14:30:00,71.11,71.15,71.09,71.13,83765.0,70.0548,70.0942,70.0351,70.0745,83765.0
2024-12-26 14:40:00,71.12,71.18,71.1,71.14,62577.0,70.0646,70.1237,70.0449,70.0843,62577.0
2024-12-26 14:50:00,71.14,71.2,71.1,71.17,65806.0,70.0843,70.1434,70.0449,70.1139,65806.0
2024-12-26 15:00:00,71.17,71.22,71.14,71.19,75565.0,70.1139,70.1631,70.0843,70.1336,75565.0
2024-12-26 15:10:00,71.2,71.2,71.09,71.15,86773.0,70.1434,70.1434,70.0351,70.0942,86773.0
2024-12-26 15:20:00,71.15,71.2,71.14,71.17,92242.0,70.0942,70.1434,70.0843,70.1139,92242.0
2024-12-26 15:30:00,71.17,71.2,71.14,71.19,142031.0,70.1139,70.1434,70.0843,70.1336,142031.0
2024-12-26 15:40:00,71.19,71.3,71.18,71.3,167748.0,70.1336,70.2419,70.1237,70.2419,167748.0
2024-12-26 15:50:00,71.3,71.48,71.29,71.35,668906.0,70.2419,70.4193,70.2321,70.2912,668906.0
2024-12-27 09:30:00,70.86,71.33,70.73,71.29,283657.0,69.8085,70.2715,69.6804,70.2321,283657.0
2024-12-27 09:40:00,71.28,71.49,71.21,71.47,170145.0,70.2222,70.4291,70.1533,70.4094,170145.0
2024-12-27 09:50:00,71.47,71.53,71.37,71.41,93879.0,70.4094,70.4685,70.3109,70.3503,93879.0
2024-12-27 10:00:00,71.42,71.45,71.08,71.12,149481.0,70.3602,70.3897,70.0252,70.0646,149481.0
2024-12-27 10:10:00,71.13,71.16,70.76,70.79,161098.0,70.0745,70.104,69.71,69.7395,161098.0
2024-12-27 10:20:00,70.78,70.99,70.75,70.76,104027.0,69.7297,69.9365,69.7001,69.71,104027.0
2024-12-27 10:30:00,70.75,70.86,70.64,70.84,104566.0,69.7001,69.8085,69.5917,69.7888,104566.0
2024-12-27 10:40:00,70.84,71.06,70.8,71.02,146593.0,69.7888,70.0055,69.7494,69.9661,146593.0
2024-12-27 10:50:00,71.03,71.12,70.98,71.0,83039.0,69.9759,70.0646,69.9267,69.9464,83039.0
2024-12-27 11:00:00,70.98,71.04,70.91,71.0,92294.0,69.9267,69.9858,69.8577,69.9464,92294.0
2024-12-27 11:10:00,70.99,71.01,70.79,70.79,87495.0,69.9365,69.9562,69.7395,69.7395,87495.0
2024-12-27 11:20:00,70.79,71.07,70.78,71.06,79314.0,69.7395,70.0154,69.7297,70.0055,79314.0
2024-12-27 11:30:00,71.06,71.09,70.99,71.07,45135.0,70.0055,70.0351,69.9365,70.0154,45135.0
2024-12-27 11:40:00,71.06,71.1,70.89,70.9,108722.0,70.0055,70.0449,69.838,69.8479,108722.0
2024-12-27 11:50:00,70.9,70.9,70.7,70.74,65676.0,69.8479,69.8479,69.6508,69.6903,65676.0
2024-12-27 12:00:00,70.73,70.84,70.62,70.71,112294.0,69.6804,69.7888,69.572,69.6607,112294.0
2024-12-27 12:10:00,70.72,70.78,70.64,70.75,172107.0,69.6705,69.7297,69.5917,69.7001,172107.0
2024-12-27 12:20:00,70.73,70.8,70.66,70.72,121756.0,69.6804,69.7494,69.6114,69.6705,121756.0
2024-12-27 12:30:00,70.72,70.81,70.54,70.58,110546.0,69.6705,69.7592,69.4932,69.5326,110546.0
2024-12-27 12:40:00,70.59,70.7,70.58,70.62,86978.0,69.5425,69.6508,69.5326,69.572,86978.0
2024-12-27 12:50:00,70.63,70.75,70.61,70.71,36825.0,69.5819,69.7001,69.5622,69.6607,36825.0
2024-12-27 13:00:00,70.7,70.82,70.7,70.77,51158.0,69.6508,69.7691,69.6508,69.7198,51158.0
2024-12-27 13:10:00,70.76,70.85,70.75,70.79,84661.0,69.71,69.7986,69.7001,69.7395,84661.0
2024-12-27 13:20:00,70.79,70.86,70.78,70.8,51527.0,69.7395,69.8085,69.7297,69.7494,51527.0
2024-12-27 13:30:00,70.79,70.97,70.77,70.95,77030.0,69.7395,69.9168,69.7198,69.8971,77030.0
2024-12-27 13:40:00,70.96,71.01,70.85,70.91,70462.0,69.907,69.9562,69.7986,69.8577,70462.0
2024-12-27 13:50:00,70.93,70.97,70.89,70.94,84732.0,69.8774,69.9168,69.838,69.8873,84732.0
2024-12-27 14:00:00,70.93,71.01,70.9,71.0,73960.0,69.8774,69.9562,69.8479,69.9464,73960.0
2024-12-27 14:10:00,70.99,71.12,70.97,71.12,76342.0,69.9365,70.0646,69.9168,70.0646,76342.0
2024-12-27 14:20:00,71.12,71.12,71.0,71.05,95686.0,70.0646,70.0646,69.9464,69.9957,95686.0
2024-12-27 14:30:00,71.05,71.07,70.99,71.06,63667.0,69.9957,70.0154,69.9365,70.0055,63667.0
2024-12-27 14:40:00,71.06,71.2,71.05,71.18,84137.0,70.0055,70.1434,69.9957,70.1237,84137.0
2024-12-27 14:50:00,71.19,71.21,71.12,71.17,103058.0,70.1336,70.1533,70.0646,70.1139,103058.0
2024-12-27 15:00:00,71.17,71.17,70.97,71.07,79352.0,70.1139,70.1139,69.9168,70.0154,79352.0
2024-12-27 15:10:00,71.06,71.07,70.92,70.98,89803.0,70.0055,70.0154,69.8676,69.9267,89803.0
2024-12-27 15:20:00,70.98,71.0,70.93,70.95,98359.0,69.9267,69.9464,69.8774,69.8971,98359.0
2024-12-27 15:30:00,70.94,70.95,70.85,70.87,152684.0,69.8873,69.8971,69.7986,69.8183,152684.0
2024-12-27 15:40:00,70.86,70.94,70.77,70.92,150424.0,69.8085,69.8873,69.7198,69.8676,150424.0
2024-12-27 15:50:00,70.92,71.15,70.92,70.99,669263.0,69.8676,70.0942,69.8676,69.9365,669263.0
2024-12-30 09:30:00,70.18,70.5,70.05,70.21,275168.0,69.1386,69.4538,69.0105,69.1681,275168.0
2024-12-30 09:40:00,70.25,70.25,69.98,69.98,215364.0,69.2075,69.2075,68.9415,68.9415,215364.0
2024-12-30 09:50:00,69.98,70.11,69.92,69.94,224595.0,68.9415,69.0696,68.8824,68.9021,224595.0
2024-12-30 10:00:00,69.94,70.12,69.88,69.97,131225.0,68.9021,69.0795,68.843,68.9317,131225.0
2024-12-30 10:10:00,69.99,70.01,69.8,69.89,195271.0,68.9514,68.9711,68.7642,68.8529,195271.0
2024-12-30 10:20:00,69.91,70.04,69.79,69.89,132487.0,68.8726,69.0006,68.7544,68.8529,132487.0
2024-12-30 10:30:00,69.89,70.07,69.88,70.07,90386.0,68.8529,69.0302,68.843,69.0302,90386.0
2024-12-30 10:40:00,70.05,70.2,69.99,70.05,101505.0,69.0105,69.1583,68.9514,69.0105,101505.0
2024-12-30 10:50:00,70.07,70.4,70.06,70.39,97280.0,69.0302,69.3553,69.0203,69.3454,97280.0
2024-12-30 11:00:00,70.39,70.53,70.28,70.51,96355.0,69.3454,69.4834,69.2371,69.4637,96355.0
2024-12-30 11:10:00,70.52,70.57,70.46,70.52,73177.0,69.4735,69.5228,69.4144,69.4735,73177.0
2024-12-30 11:20:00,70.53,70.54,70.44,70.49,122080.0,69.4834,69.4932,69.3947,69.444,122080.0
2024-12-30 11:30:00,70.48,70.63,70.48,70.58,65867.0,69.4341,69.5819,69.4341,69.5326,65867.0
2024-12-30 11:40:00,70.59,70.62,70.32,70.33,156192.0,69.5425,69.572,69.2765,69.2863,156192.0
2024-12-30 11:50:00,70.34,70.5,70.33,70.46,102218.0,69.2962,69.4538,69.2863,69.4144,102218.0
2024-12-30 12:00:00,70.45,70.61,70.45,70.53,66637.0,69.4046,69.5622,69.4046,69.4834,66637.0
2024-12-30 12:10:00,70.53,70.63,70.53,70.62,42225.0,69.4834,69.5819,69.4834,69.572,42225.0
2024-12-30 12:20:00,70.63,70.71,70.6,70.63,52339.0,69.5819,69.6607,69.5523,69.5819,52339.0
2024-12-30 12:30:00,70.62,70.68,70.59,70.6,37343.0,69.572,69.6311,69.5425,69.5523,37343.0
2024-12-30 12:40:00,70.61,70.76,70.54,70.75,62910.0,69.5622,69.71,69.4932,69.7001,62910.0
2024-12-30 12:50:00,70.76,70.76,70.53,70.72,49658.0,69.71,69.71,69.4834,69.6705,49658.0
2024-12-30 13:00:00,70.71,70.74,70.6,70.73,46692.0,69.6607,69.6903,69.5523,69.6804,46692.0
2024-12-30 13:10:00,70.73,70.83,70.72,70.75,57597.0,69.6804,69.7789,69.6705,69.7001,57597.0
2024-12-30 13:20:00,70.75,70.77,70.63,70.67,80283.0,69.7001,69.7198,69.5819,69.6213,80283.0
2024-12-30 13:30:00,70.66,70.72,70.58,70.69,127276.0,69.6114,69.6705,69.5326,69.641,127276.0
2024-12-30 13:40:00,70.68,70.73,70.66,70.67,40900.0,69.6311,69.6804,69.6114,69.6213,40900.0
2024-12-30 13:50:00,70.68,70.77,70.66,70.72,61821.0,69.6311,69.7198,69.6114,69.6705,61821.0
2024-12-30 14:00:00,70.72,70.76,70.61,70.73,55348.0,69.6705,69.71,69.5622,69.6804,55348.0
2024-12-30 14:10:00,70.73,70.75,70.6,70.66,56015.0,69.6804,69.7001,69.5523,69.6114,56015.0
2024-12-30 14:20:00,70.67,70.72,70.57,70.67,61778.0,69.6213,69.6705,69.5228,69.6213,61778.0
2024-12-30 14:30:00,70.67,70.74,70.65,70.69,50006.0,69.6213,69.6903,69.6016,69.641,50006.0
2024-12-30 14:40:00,70.7,70.74,70.67,70.67,65840.0,69.6508,69.6903,69.6213,69.6213,65840.0
2024-12-30 14:50:00,70.67,70.72,70.64,70.67,61188.0,69.6213,69.6705,69.5917,69.6213,61188.0
2024-12-30 15:00:00,70.67,70.68,70.59,70.65,64105.0,69.6213,69.6311,69.5425,69.6016,64105.0
2024-12-30 15:10:00,70.65,70.71,70.59,70.71,73090.0,69.6016,69.6607,69.5425,69.6607,73090.0
2024-12-30 15:20:00,70.71,70.73,70.53,70.54,104532.0,69.6607,69.6804,69.4834,69.4932,104532.0
2024-12-30 15:30:00,70.55,70.56,70.47,70.49,135441.0,69.5031,69.5129,69.4243,69.444,135441.0
2024-12-30 15:40:00,70.48,70.65,70.47,70.61,150676.0,69.4341,69.6016,69.4243,69.5622,150676.0
2024-12-30 15:50:00,70.6,70.68,70.35,70.37,509702.0,69.5523,69.6311,69.306,69.3257,509702.0
2024-12-31 09:30:00,70.55,70.81,70.48,70.66,154434.0,69.5031,69.7592,69.4341,69.6114,154434.0
2024-12-31 09:40:00,70.63,70.76,70.5,70.72,133805.0,69.5819,69.71,69.4538,69.6705,133805.0
2024-12-31 09:50:00,70.73,70.79,70.56,70.77,81209.0,69.6804,69.7395,69.5129,69.7198,81209.0
2024-12-31 10:00:00,70.76,70.94,70.63,70.64,107433.0,69.71,69.8873,69.5819,69.5917,107433.0
2024-12-31 10:10:00,70.67,70.85,70.6,70.84,86922.0,69.6213,69.7986,69.5523,69.7888,86922.0
2024-12-31 10:20:00,70.83,70.96,70.8,70.83,99307.0,69.7789,69.907,69.7494,69.7789,99307.0
2024-12-31 10:30:00,70.83,70.87,70.6,70.7,118554.0,69.7789,69.8183,69.5523,69.6508,118554.0
2024-12-31 10:40:00,70.71,70.73,70.59,70.66,87888.0,69.6607,69.6804,69.5425,69.6114,87888.0
2024-12-31 10:50:00,70.66,70.75,70.54,70.55,79176.0,69.6114,69.7001,69.4932,69.5031,79176.0
2024-12-31 11:00:00,70.55,70.6,70.43,70.54,82798.0,69.5031,69.5523,69.3849,69.4932,82798.0
2024-12-31 11:10:00,70.56,70.6,70.46,70.46,80908.0,69.5129,69.5523,69.4144,69.4144,80908.0
2024-12-31 11:20:00,70.45,70.52,70.4,70.42,105202.0,69.4046,69.4735,69.3553,69.375,105202.0
2024-12-31 11:30:00,70.42,70.45,70.35,70.4,93864.0,69.375,69.4046,69.306,69.3553,93864.0
2024-12-31 11:40:00,70.37,70.53,70.34,70.49,63179.0,69.3257,69.4834,69.2962,69.444,63179.0
2024-12-31 11:50:00,70.49,70.54,70.37,70.41,75046.0,69.444,69.4932,69.3257,69.3652,75046.0
2024-12-31 12:00:00,70.4,70.41,70.29,70.37,61088.0,69.3553,69.3652,69.2469,69.3257,61088.0
2024-12-31 12:10:00,70.38,70.4,70.3,70.35,76080.0,69.3356,69.3553,69.2568,69.306,76080.0
2024-12-31 12:20:00,70.34,70.35,70.2,70.22,51732.0,69.2962,69.306,69.1583,69.178,51732.0
2024-12-31 12:30:00,70.2,70.22,70.15,70.16,53201.0,69.1583,69.178,69.109,69.1189,53201.0
2024-12-31 12:40:00,70.19,70.3,70.16,70.27,61991.0,69.1484,69.2568,69.1189,69.2272,61991.0
2024-12-31 12:50:00,70.28,70.49,70.24,70.48,81706.0,69.2371,69.444,69.1977,69.4341,81706.0
2024-12-31 13:00:00,70.47,70.6,70.39,70.54,102075.0,69.4243,69.5523,69.3454,69.4932,102075.0
2024-12-31 13:10:00,70.54,70.57,70.44,70.46,74992.0,69.4932,69.5228,69.3947,69.4144,74992.0
2024-12-31 13:20:00,70.44,70.45,70.24,70.26,78910.0,69.3947,69.4046,69.1977,69.2174,78910.0
2024-12-31 13:30:00,70.26,70.4,70.24,70.35,73143.0,69.2174,69.3553,69.1977,69.306,73143.0
2024-12-31 13:40:00,70.37,70.47,70.37,70.45,67199.0,69.3257,69.4243,69.3257,69.4046,67199.0
2024-12-31 13:50:00,70.46,70.51,70.33,70.38,72135.0,69.4144,69.4637,69.2863,69.3356,72135.0
2024-12-31 14:00:00,70.36,70.4,70.22,70.38,56897.0,69.3159,69.3553,69.178,69.3356,56897.0
2024-12-31 14:10:00,70.39,70.49,70.34,70.34,49354.0,69.3454,69.444,69.2962,69.2962,49354.0
2024-12-31 14:20:00,70.35,70.4,70.28,70.28,52107.0,69.306,69.3553,69.2371,69.2371,52107.0
2024-12-31 14:30:00,70.28,70.33,70.22,70.32,56394.0,69.2371,69.2863,69.178,69.2765,56394.0
2024-12-31 14:40:00,70.31,70.32,70.19,70.24,60807.0,69.2666,69.2765,69.1484,69.1977,60807.0
2024-12-31 14:50:00,70.23,70.42,70.23,70.42,53348.0,69.1878,69.375,69.1878,69.375,53348.0
2024-12-31 15:00:00,70.42,70.54,70.37,70.51,55693.0,69.375,69.4932,69.3257,69.4637,55693.0
2024-12-31 15:10:00,70.51,70.51,70.33,70.5,89188.0,69.4637,69.4637,69.2863,69.4538,89188.0
2024-12-31 15:20:00,70.48,70.62,70.46,70.59,96168.0,69.4341,69.572,69.4144,69.5425,96168.0
2024-12-31 15:30:00,70.58,70.59,70.42,70.44,119467.0,69.5326,69.5425,69.375,69.3947,119467.0
2024-12-31 15:40:00,70.44,70.64,70.35,70.59,149108.0,69.3947,69.5917,69.306,69.5425,149108.0
2024-12-31 15:50:00,70.58,70.58,70.29,70.41,605102.0,69.5326,69.5326,69.2469,69.3652,605102.0
2025-01-02 09:30:00,70.94,70.94,70.5,70.65,266267.0,69.8873,69.8873,69.4538,69.6016,266267.0
2025-01-02 09:40:00,70.65,70.94,70.58,70.89,141976.0,69.6016,69.8873,69.5326,69.838,141976.0
2025-01-02 09:50:00,70.91,71.16,70.88,71.07,296177.0,69.8577,70.104,69.8282,70.0154,296177.0
2025-01-02 10:00:00,71.07,71.15,70.96,71.01,151796.0,70.0154,70.0942,69.907,69.9562,151796.0
2025-01-02 10:10:00,71.02,71.14,70.89,70.92,182175.0,69.9661,70.0843,69.838,69.8676,182175.0
2025-01-02 10:20:00,70.92,70.92,70.7,70.76,155096.0,69.8676,69.8676,69.6508,69.71,155096.0
2025-01-02 10:30:00,70.75,70.86,70.54,70.7,104485.0,69.7001,69.8085,69.4932,69.6508,104485.0
2025-01-02 10:40:00,70.72,70.87,70.59,70.86,64563.0,69.6705,69.8183,69.5425,69.8085,64563.0
2025-01-02 10:50:00,70.86,70.93,70.7,70.83,98942.0,69.8085,69.8774,69.6508,69.7789,98942.0
2025-01-02 11:00:00,70.85,70.86,70.49,70.6,113012.0,69.7986,69.8085,69.444,69.5523,113012.0
2025-01-02 11:10:00,70.61,70.75,70.52,70.67,101020.0,69.5622,69.7001,69.4735,69.6213,101020.0
2025-01-02 11:20:00,70.67,70.75,70.57,70.7,157656.0,69.6213,69.7001,69.5228,69.6508,157656.0
2025-01-02 11:30:00,70.7,70.8,70.61,70.75,127123.0,69.6508,69.7494,69.5622,69.7001,127123.0
2025-01-02 11:40:00,70.74,70.81,70.67,70.7,135031.0,69.6903,69.7592,69.6213,69.6508,135031.0
2025-01-02 11:50:00,70.7,70.71,70.56,70.65,85794.0,69.6508,69.6607,69.5129,69.6016,85794.0
2025-01-02 12:00:00,70.64,70.65,70.52,70.52,105921.0,69.5917,69.6016,69.4735,69.4735,105921.0
2025-01-02 12:10:00,70.51,70.65,70.51,70.59,167716.0,69.4637,69.6016,69.4637,69.5425,167716.0
2025-01-02 12:20:00,70.59,70.59,70.23,70.24,112340.0,69.5425,69.5425,69.1878,69.1977,112340.0
2025-01-02 12:30:00,70.23,70.24,69.75,69.77,260567.0,69.1878,69.1977,68.7149,68.7346,260567.0
2025-01-02 12:40:00,69.77,70.02,69.7,69.86,474762.0,68.7346,68.9809,68.6657,68.8233,474762.0
2025-01-02 12:50:00,69.84,70.19,69.82,70.18,100846.0,68.8036,69.1484,68.7839,69.1386,100846.0
2025-01-02 13:00:00,70.14,70.15,69.91,70.02,72730.0,69.0992,69.109,68.8726,68.9809,72730.0
2025-01-02 13:10:00,70.0,70.0,69.87,69.92,77291.0,68.9612,68.9612,68.8332,68.8824,77291.0
2025-01-02 13:20:00,69.92,70.0,69.84,69.98,104862.0,68.8824,68.9612,68.8036,68.9415,104862.0
2025-01-02 13:30:00,69.97,69.97,69.74,69.84,155362.0,68.9317,68.9317,68.7051,68.8036,155362.0
2025-01-02 13:40:00,69.83,69.95,69.75,69.79,100762.0,68.7938,68.912,68.7149,68.7544,100762.0
2025-01-02 13:50:00,69.79,69.87,69.65,69.83,72660.0,68.7544,68.8332,68.6164,68.7938,72660.0
2025-01-02 14:00:00,69.83,70.01,69.77,69.91,62842.0,68.7938,68.9711,68.7346,68.8726,62842.0
2025-01-02 14:10:00,69.91,69.94,69.84,69.87,55373.0,68.8726,68.9021,68.8036,68.8332,55373.0
2025-01-02 14:20:00,69.88,70.04,69.85,70.04,65842.0,68.843,69.0006,68.8135,69.0006,65842.0
2025-01-02 14:30:00,70.03,70.04,69.82,69.91,67585.0,68.9908,69.0006,68.7839,68.8726,67585.0
2025-01-02 14:40:00,69.92,70.05,69.87,70.0,126714.0,68.8824,69.0105,68.8332,68.9612,126714.0
2025-01-02 14:50:00,70.0,70.08,69.87,69.88,118513.0,68.9612,69.04,68.8332,68.843,118513.0
2025-01-02 15:00:00,69.89,70.09,69.89,70.05,124631.0,68.8529,69.0499,68.8529,69.0105,124631.0
2025-01-02 15:10:00,70.07,70.17,70.0,70.17,214662.0,69.0302,69.1287,68.9612,69.1287,214662.0
2025-01-02 15:20:00,70.18,70.21,70.08,70.08,190239.0,69.1386,69.1681,69.04,69.04,190239.0
2025-01-02 15:30:00,70.08,70.17,69.93,69.98,181263.0,69.04,69.1287,68.8923,68.9415,181263.0
2025-01-02 15:40:00,69.99,70.02,69.95,69.98,214306.0,68.9514,68.9809,68.912,68.9415,214306.0
2025-01-02 15:50:00,69.99,70.05,69.86,69.96,733304.0,68.9514,69.0105,68.8233,68.9218,733304.0
2025-01-03 09:30:00,70.88,71.09,70.64,71.0,636342.0,69.8282,70.0351,69.5917,69.9464,636342.0
2025-01-03 09:40:00,70.97,71.04,70.35,70.36,307855.0,69.9168,69.9858,69.306,69.3159,307855.0
2025-01-03 09:50:00,70.36,70.46,69.94,69.96,220068.0,69.3159,69.4144,68.9021,68.9218,220068.0
2025-01-03 10:00:00,69.96,70.24,69.9,70.21,243616.0,68.9218,69.1977,68.8627,69.1681,243616.0
2025-01-03 10:10:00,70.21,70.31,69.96,70.03,298101.0,69.1681,69.2666,68.9218,68.9908,298101.0
2025-01-03 10:20:00,70.05,70.19,69.85,70.16,247900.0,69.0105,69.1484,68.8135,69.1189,247900.0
2025-01-03 10:30:00,70.15,70.27,70.04,70.18,110214.0,69.109,69.2272,69.0006,69.1386,110214.0
2025-01-03 10:40:00,70.18,70.2,70.03,70.13,117093.0,69.1386,69.1583,68.9908,69.0893,117093.0
2025-01-03 10:50:00,70.12,70.29,69.98,70.23,199222.0,69.0795,69.2469,68.9415,69.1878,199222.0
2025-01-03 11:00:00,70.24,70.35,70.13,70.14,126046.0,69.1977,69.306,69.0893,69.0992,126046.0
2025-01-03 11:10:00,70.15,70.2,70.03,70.15,148645.0,69.109,69.1583,68.9908,69.109,148645.0
2025-01-03 11:20:00,70.17,70.3,70.1,70.28,141100.0,69.1287,69.2568,69.0598,69.2371,141100.0
2025-01-03 11:30:00,70.28,70.55,70.26,70.51,285959.0,69.2371,69.5031,69.2174,69.4637,285959.0
2025-01-03 11:40:00,70.51,70.57,70.44,70.49,227799.0,69.4637,69.5228,69.3947,69.444,227799.0
2025-01-03 11:50:00,70.5,70.5,70.31,70.38,114363.0,69.4538,69.4538,69.2666,69.3356,114363.0
2025-01-03 12:00:00,70.38,70.46,70.36,70.42,88158.0,69.3356,69.4144,69.3159,69.375,88158.0
2025-01-03 12:10:00,70.42,70.43,70.28,70.32,67036.0,69.375,69.3849,69.2371,69.2765,67036.0
2025-01-03 12:20:00,70.32,70.49,70.27,70.31,111615.0,69.2765,69.444,69.2272,69.2666,111615.0
2025-01-03 12:30:00,70.32,70.48,70.32,70.45,54937.0,69.2765,69.4341,69.2765,69.4046,54937.0
2025-01-03 12:40:00,70.45,70.49,70.32,70.4,91863.0,69.4046,69.444,69.2765,69.3553,91863.0
2025-01-03 12:50:00,70.42,70.46,70.35,70.38,87237.0,69.375,69.4144,69.306,69.3356,87237.0
2025-01-03 13:00:00,70.38,70.38,70.3,70.31,66660.0,69.3356,69.3356,69.2568,69.2666,66660.0
2025-01-03 13:10:00,70.31,70.32,70.25,70.28,64996.0,69.2666,69.2765,69.2075,69.2371,64996.0
2025-01-03 13:20:00,70.29,70.45,70.27,70.44,154964.0,69.2469,69.4046,69.2272,69.3947,154964.0
2025-01-03 13:30:00,70.44,70.45,70.3,70.35,99892.0,69.3947,69.4046,69.2568,69.306,99892.0
2025-01-03 13:40:00,70.35,70.36,70.27,70.3,100205.0,69.306,69.3159,69.2272,69.2568,100205.0
2025-01-03 13:50:00,70.29,70.41,70.25,70.37,151732.0,69.2469,69.3652,69.2075,69.3257,151732.0
2025-01-03 14:00:00,70.36,70.47,70.31,70.44,135913.0,69.3159,69.4243,69.2666,69.3947,135913.0
2025-01-03 14:10:00,70.44,70.55,70.39,70.55,85247.0,69.3947,69.5031,69.3454,69.5031,85247.0
2025-01-03 14:20:00,70.55,70.6,70.43,70.44,145037.0,69.5031,69.5523,69.3849,69.3947,145037.0
2025-01-03 14:30:00,70.44,70.65,70.43,70.63,224119.0,69.3947,69.6016,69.3849,69.5819,224119.0
2025-01-03 14:40:00,70.63,70.63,70.55,70.61,101244.0,69.5819,69.5819,69.5031,69.5622,101244.0
2025-01-03 14:50:00,70.6,70.65,70.54,70.63,116106.0,69.5523,69.6016,69.4932,69.5819,116106.0
2025-01-03 15:00:00,70.64,70.64,70.53,70.57,196943.0,69.5917,69.5917,69.4834,69.5228,196943.0
2025-01-03 15:10:00,70.57,70.68,70.56,70.67,121148.0,69.5228,69.6311,69.5129,69.6213,121148.0
2025-01-03 15:20:00,70.68,70.75,70.65,70.72,172958.0,69.6311,69.7001,69.6016,69.6705,172958.0
2025-01-03 15:30:00,70.72,70.77,70.64,70.7,159097.0,69.6705,69.7198,69.5917,69.6508,159097.0
2025-01-03 15:40:00,70.7,70.8,70.67,70.77,201392.0,69.6508,69.7494,69.6213,69.7198,201392.0
2025-01-03 15:50:00,70.77,71.02,70.77,70.97,1131095.0,69.7198,69.9661,69.7198,69.9168,1131095.0
2025-01-06 09:30:00,72.23,72.73,71.88,72.25,1068828.0,71.1581,71.6507,70.8133,71.1778,1068828.0
2025-01-06 09:40:00,72.24,72.57,72.05,72.54,459211.0,71.168,71.4931,70.9808,71.4635,459211.0
2025-01-06 09:50:00,72.54,72.89,72.49,72.86,519722.0,71.4635,71.8083,71.4143,71.7788,519722.0
2025-01-06 10:00:00,72.86,73.34,72.81,73.28,570158.0,71.7788,72.2517,71.7295,72.1926,570158.0
2025-01-06 10:10:00,73.28,73.28,72.88,72.91,394566.0,72.1926,72.1926,71.7985,71.8281,394566.0
2025-01-06 10:20:00,72.92,73.12,72.78,73.1,310225.0,71.8379,72.0349,71.7,72.0152,310225.0
2025-01-06 10:30:00,73.11,73.12,72.8,72.86,453667.0,72.0251,72.0349,71.7197,71.7788,453667.0
2025-01-06 10:40:00,72.86,72.88,72.41,72.41,257236.0,71.7788,71.7985,71.3355,71.3355,257236.0
2025-01-06 10:50:00,72.42,72.64,72.4,72.42,142706.0,71.3453,71.5621,71.3256,71.3453,142706.0
2025-01-06 11:00:00,72.42,72.79,72.38,72.79,286643.0,71.3453,71.7098,71.3059,71.7098,286643.0
2025-01-06 11:10:00,72.79,73.46,72.79,73.41,507557.0,71.7098,72.3699,71.7098,72.3206,507557.0
2025-01-06 11:20:00,73.4,73.73,73.4,73.55,1052700.0,72.3108,72.6359,72.3108,72.4586,1052700.0
2025-01-06 11:30:00,73.55,73.97,73.48,73.94,558054.0,72.4586,72.8723,72.3896,72.8428,558054.0
2025-01-06 11:40:00,73.94,73.99,73.65,73.67,841275.0,72.8428,72.892,72.5571,72.5768,841275.0
2025-01-06 11:50:00,73.68,73.75,73.6,73.71,320089.0,72.5866,72.6556,72.5078,72.6162,320089.0
2025-01-06 12:00:00,73.7,73.76,73.6,73.74,227765.0,72.6063,72.6654,72.5078,72.6457,227765.0
2025-01-06 12:10:00,73.75,73.87,73.69,73.83,247801.0,72.6556,72.7738,72.5965,72.7344,247801.0
2025-01-06 12:20:00,73.83,73.83,73.61,73.7,199617.0,72.7344,72.7344,72.5177,72.6063,199617.0
2025-01-06 12:30:00,73.68,73.68,73.44,73.48,193027.0,72.5866,72.5866,72.3502,72.3896,193027.0
2025-01-06 12:40:00,73.48,73.52,73.39,73.47,115427.0,72.3896,72.429,72.3009,72.3797,115427.0
2025-01-06 12:50:00,73.47,73.52,73.4,73.48,101700.0,72.3797,72.429,72.3108,72.3896,101700.0
2025-01-06 13:00:00,73.49,73.49,73.27,73.33,101431.0,72.3994,72.3994,72.1827,72.2418,101431.0
2025-01-06 13:10:00,73.33,73.39,73.27,73.35,136843.0,72.2418,72.3009,72.1827,72.2615,136843.0
2025-01-06 13:20:00,73.34,73.49,73.33,73.45,72358.0,72.2517,72.3994,72.2418,72.36,72358.0
2025-01-06 13:30:00,73.45,73.46,73.27,73.28,139675.0,72.36,72.3699,72.1827,72.1926,139675.0
2025-01-06 13:40:00,73.28,73.31,73.14,73.16,179916.0,72.1926,72.2221,72.0546,72.0743,179916.0
2025-01-06 13:50:00,73.17,73.25,73.15,73.16,136056.0,72.0842,72.163,72.0645,72.0743,136056.0
2025-01-06 14:00:00,73.17,73.23,73.03,73.22,198965.0,72.0842,72.1433,71.9463,72.1335,198965.0
2025-01-06 14:10:00,73.22,73.31,73.16,73.23,162695.0,72.1335,72.2221,72.0743,72.1433,162695.0
2025-01-06 14:20:00,73.23,73.26,73.17,73.21,144705.0,72.1433,72.1729,72.0842,72.1236,144705.0
2025-01-06 14:30:00,73.2,73.26,73.04,73.06,244013.0,72.1137,72.1729,71.9561,71.9758,244013.0
2025-01-06 14:40:00,73.06,73.09,73.02,73.07,169876.0,71.9758,72.0054,71.9364,71.9857,169876.0
2025-01-06 14:50:00,73.07,73.07,72.92,72.92,209994.0,71.9857,71.9857,71.8379,71.8379,209994.0
2025-01-06 15:00:00,72.92,72.93,72.77,72.87,198034.0,71.8379,71.8478,71.6901,71.7886,198034.0
2025-01-06 15:10:00,72.86,72.92,72.81,72.88,148777.0,71.7788,71.8379,71.7295,71.7985,148777.0
2025-01-06 15:20:00,72.87,72.94,72.8,72.85,180754.0,71.7886,71.8576,71.7197,71.7689,180754.0
2025-01-06 15:30:00,72.84,72.89,72.71,72.73,321413.0,71.7591,71.8083,71.631,71.6507,321413.0
2025-01-06 15:40:00,72.73,72.76,72.63,72.7,271411.0,71.6507,71.6803,71.5522,71.6212,271411.0
2025-01-06 15:50:00,72.69,72.8,72.63,72.75,1351152.0,71.6113,71.7197,71.5522,71.6704,1351152.0
2025-01-07 09:30:00,73.9,74.21,73.68,73.82,942160.0,72.8034,73.1088,72.5866,72.7245,942160.0
2025-01-07 09:40:00,73.84,73.87,73.35,73.39,458642.0,72.7443,72.7738,72.2615,72.3009,458642.0
2025-01-07 09:50:00,73.38,73.76,73.36,73.47,320017.0,72.2911,72.6654,72.2714,72.3797,320017.0
2025-01-07 10:00:00,73.45,73.46,72.76,72.81,361288.0,72.36,72.3699,71.6803,71.7295,361288.0
2025-01-07 10:10:00,72.81,73.15,72.74,73.15,261619.0,71.7295,72.0645,71.6606,72.0645,261619.0
2025-01-07 10:20:00,73.17,73.66,73.17,73.59,459849.0,72.0842,72.5669,72.0842,72.498,459849.0
2025-01-07 10:30:00,73.6,73.66,73.3,73.34,475024.0,72.5078,72.5669,72.2123,72.2517,475024.0
2025-01-07 10:40:00,73.34,73.51,73.26,73.46,267192.0,72.2517,72.4191,72.1729,72.3699,267192.0
2025-01-07 10:50:00,73.47,73.88,73.45,73.84,406604.0,72.3797,72.7837,72.36,72.7443,406604.0
2025-01-07 11:00:00,73.84,74.13,73.84,74.04,604967.0,72.7443,73.0299,72.7443,72.9413,604967.0
2025-01-07 11:10:00,74.05,74.05,73.7,73.76,260180.0,72.9511,72.9511,72.6063,72.6654,260180.0
2025-01-07 11:20:00,73.77,74.05,73.76,73.99,214508.0,72.6753,72.9511,72.6654,72.892,214508.0
2025-01-07 11:30:00,73.99,74.17,73.77,74.15,267498.0,72.892,73.0694,72.6753,73.0497,267498.0
2025-01-07 11:40:00,74.14,74.18,73.94,74.05,199717.0,73.0398,73.0792,72.8428,72.9511,199717.0
2025-01-07 11:50:00,74.05,74.08,73.86,73.89,206680.0,72.9511,72.9807,72.764,72.7935,206680.0
2025-01-07 12:00:00,73.88,74.01,73.79,73.84,272140.0,72.7837,72.9117,72.695,72.7443,272140.0
2025-01-07 12:10:00,73.83,74.03,73.78,73.97,160023.0,72.7344,72.9314,72.6851,72.8723,160023.0
2025-01-07 12:20:00,73.97,74.01,73.8,73.84,136287.0,72.8723,72.9117,72.7048,72.7443,136287.0
2025-01-07 12:30:00,73.84,74.03,73.84,73.95,176991.0,72.7443,72.9314,72.7443,72.8526,176991.0
2025-01-07 12:40:00,73.94,74.02,73.76,73.85,159389.0,72.8428,72.9216,72.6654,72.7541,159389.0
2025-01-07 12:50:00,73.85,73.99,73.81,73.93,194254.0,72.7541,72.892,72.7147,72.8329,194254.0
2025-01-07 13:00:00,73.93,74.15,73.92,74.15,172947.0,72.8329,73.0497,72.8231,73.0497,172947.0
2025-01-07 13:10:00,74.15,74.2,74.06,74.2,155521.0,73.0497,73.0989,72.961,73.0989,155521.0
2025-01-07 13:20:00,74.19,74.25,74.15,74.24,204143.0,73.0891,73.1482,73.0497,73.1383,204143.0
2025-01-07 13:30:00,74.24,74.29,74.17,74.27,242150.0,73.1383,73.1876,73.0694,73.1679,242150.0
2025-01-07 13:40:00,74.28,74.28,74.07,74.18,247083.0,73.1777,73.1777,72.9708,73.0792,247083.0
2025-01-07 13:50:00,74.18,74.27,74.17,74.23,166276.0,73.0792,73.1679,73.0694,73.1285,166276.0
2025-01-07 14:00:00,74.23,74.28,74.14,74.19,230680.0,73.1285,73.1777,73.0398,73.0891,230680.0
2025-01-07 14:10:00,74.18,74.27,74.1,74.17,221471.0,73.0792,73.1679,73.0004,73.0694,221471.0
2025-01-07 14:20:00,74.17,74.23,74.11,74.23,122861.0,73.0694,73.1285,73.0102,73.1285,122861.0
2025-01-07 14:30:00,74.23,74.23,74.06,74.08,210858.0,73.1285,73.1285,72.961,72.9807,210858.0
2025-01-07 14:40:00,74.08,74.23,74.03,74.11,273500.0,72.9807,73.1285,72.9314,73.0102,273500.0
2025-01-07 14:50:00,74.1,74.19,74.02,74.04,191412.0,73.0004,73.0891,72.9216,72.9413,191412.0
2025-01-07 15:00:00,74.05,74.05,73.87,73.95,232901.0,72.9511,72.9511,72.7738,72.8526,232901.0
2025-01-07 15:10:00,73.94,73.95,73.66,73.72,316234.0,72.8428,72.8526,72.5669,72.626,316234.0
2025-01-07 15:20:00,73.71,73.71,73.46,73.59,582021.0,72.6162,72.6162,72.3699,72.498,582021.0
2025-01-07 15:30:00,73.59,73.65,73.46,73.65,333107.0,72.498,72.5571,72.3699,72.5571,333107.0
2025-01-07 15:40:00,73.64,73.75,73.62,73.63,537181.0,72.5472,72.6556,72.5275,72.5374,537181.0
2025-01-07 15:50:00,73.63,73.81,73.57,73.69,1584136.0,72.5374,72.7147,72.4783,72.5965,1584136.0
2025-01-08 09:30:00,73.45,73.47,72.96,73.28,392974.0,72.36,72.3797,71.8773,72.1926,392974.0
2025-01-08 09:40:00,73.33,73.39,73.03,73.2,167398.0,72.2418,72.3009,71.9463,72.1137,167398.0
2025-01-08 09:50:00,73.18,73.22,72.83,72.86,233091.0,72.094,72.1335,71.7492,71.7788,233091.0
2025-01-08 10:00:00,72.86,73.22,72.84,73.17,244294.0,71.7788,72.1335,71.7591,72.0842,244294.0
2025-01-08 10:10:00,73.17,73.22,72.75,72.8,271674.0,72.0842,72.1335,71.6704,71.7197,271674.0
2025-01-08 10:20:00,72.8,72.9,72.7,72.74,223122.0,71.7197,71.8182,71.6212,71.6606,223122.0
2025-01-08 10:30:00,72.72,73.03,72.69,72.92,348163.0,71.6409,71.9463,71.6113,71.8379,348163.0
2025-01-08 10:40:00,72.94,73.12,72.86,72.88,138359.0,71.8576,72.0349,71.7788,71.7985,138359.0
2025-01-08 10:50:00,72.89,73.17,72.89,73.13,818518.0,71.8083,72.0842,71.8083,72.0448,818518.0
2025-01-08 11:00:00,73.15,73.15,72.98,73.08,135756.0,72.0645,72.0645,71.897,71.9955,135756.0
2025-01-08 11:10:00,73.08,73.16,72.91,73.01,124208.0,71.9955,72.0743,71.8281,71.9266,124208.0
2025-01-08 11:20:00,73.03,73.1,72.93,72.98,110555.0,71.9463,72.0152,71.8478,71.897,110555.0
2025-01-08 11:30:00,73.0,73.24,72.98,73.23,100823.0,71.9167,72.1532,71.897,72.1433,100823.0
2025-01-08 11:40:00,73.23,73.38,73.17,73.34,253104.0,72.1433,72.2911,72.0842,72.2517,253104.0
2025-01-08 11:50:00,73.34,73.35,73.19,73.23,112622.0,72.2517,72.2615,72.1039,72.1433,112622.0
2025-01-08 12:00:00,73.23,73.27,73.1,73.13,201781.0,72.1433,72.1827,72.0152,72.0448,201781.0
2025-01-08 12:10:00,73.13,73.2,72.95,73.07,197272.0,72.0448,72.1137,71.8675,71.9857,197272.0
2025-01-08 12:20:00,73.07,73.09,72.91,72.94,143282.0,71.9857,72.0054,71.8281,71.8576,143282.0
2025-01-08 12:30:00,72.95,73.03,72.91,72.92,232192.0,71.8675,71.9463,71.8281,71.8379,232192.0
2025-01-08 12:40:00,72.92,72.99,72.79,72.84,174373.0,71.8379,71.9069,71.7098,71.7591,174373.0
2025-01-08 12:50:00,72.84,73.02,72.82,72.95,80005.0,71.7591,71.9364,71.7394,71.8675,80005.0
2025-01-08 13:00:00,72.95,73.21,72.95,73.09,204697.0,71.8675,72.1236,71.8675,72.0054,204697.0
2025-01-08 13:10:00,73.09,73.16,73.07,73.11,239065.0,72.0054,72.0743,71.9857,72.0251,239065.0
2025-01-08 13:20:00,73.09,73.31,73.05,73.21,113182.0,72.0054,72.2221,71.966,72.1236,113182.0
2025-01-08 13:30:00,73.21,73.32,73.15,73.31,73745.0,72.1236,72.232,72.0645,72.2221,73745.0
2025-01-08 13:40:00,73.31,73.4,73.25,73.25,91337.0,72.2221,72.3108,72.163,72.163,91337.0
2025-01-08 13:50:00,73.26,73.29,72.96,73.04,149421.0,72.1729,72.2024,71.8773,71.9561,149421.0
2025-01-08 14:00:00,73.04,73.25,72.94,73.18,196693.0,71.9561,72.163,71.8576,72.094,196693.0
2025-01-08 14:10:00,73.17,73.2,73.02,73.19,87719.0,72.0842,72.1137,71.9364,72.1039,87719.0
2025-01-08 14:20:00,73.19,73.31,73.14,73.16,83349.0,72.1039,72.2221,72.0546,72.0743,83349.0
2025-01-08 14:30:00,73.16,73.16,72.98,72.98,100831.0,72.0743,72.0743,71.897,71.897,100831.0
2025-01-08 14:40:00,72.98,73.12,72.94,73.1,107121.0,71.897,72.0349,71.8576,72.0152,107121.0
2025-01-08 14:50:00,73.11,73.12,72.95,73.0,63502.0,72.0251,72.0349,71.8675,71.9167,63502.0
2025-01-08 15:00:00,73.01,73.16,73.01,73.09,331318.0,71.9266,72.0743,71.9266,72.0054,331318.0
2025-01-08 15:10:00,73.09,73.2,73.06,73.15,105291.0,72.0054,72.1137,71.9758,72.0645,105291.0
2025-01-08 15:20:00,73.16,73.24,73.15,73.22,111999.0,72.0743,72.1532,72.0645,72.1335,111999.0
2025-01-08 15:30:00,73.21,73.23,73.12,73.16,372188.0,72.1236,72.1433,72.0349,72.0743,372188.0
2025-01-08 15:40:00,73.16,73.18,73.1,73.17,233392.0,72.0743,72.094,72.0152,72.0842,233392.0
2025-01-08 15:50:00,73.17,73.32,73.16,73.24,867957.0,72.0842,72.232,72.0743,72.1532,867957.0
2025-01-10 09:30:00,72.46,72.46,71.93,71.95,552299.0,71.3847,71.3847,70.8626,70.8823,552299.0
2025-01-10 09:40:00,71.94,72.13,71.84,71.92,406826.0,70.8724,71.0596,70.7739,70.8527,406826.0
2025-01-10 09:50:00,71.91,72.02,71.61,71.66,377916.0,70.8429,70.9513,70.5473,70.5966,377916.0
2025-01-10 10:00:00,71.63,71.65,71.23,71.53,402173.0,70.567,70.5867,70.173,70.4685,402173.0
2025-01-10 10:10:00,71.54,71.7,71.41,71.66,236091.0,70.4784,70.636,70.3503,70.5966,236091.0
2025-01-10 10:20:00,71.65,71.85,71.64,71.74,274216.0,70.5867,70.7838,70.5769,70.6754,274216.0
2025-01-10 10:30:00,71.73,71.83,71.66,71.78,152560.0,70.6656,70.7641,70.5966,70.7148,152560.0
2025-01-10 10:40:00,71.77,71.8,71.52,71.61,350410.0,70.705,70.7345,70.4587,70.5473,350410.0
2025-01-10 10:50:00,71.6,71.65,71.39,71.45,222898.0,70.5375,70.5867,70.3306,70.3897,222898.0
2025-01-10 11:00:00,71.45,71.49,71.17,71.31,268073.0,70.3897,70.4291,70.1139,70.2518,268073.0
2025-01-10 11:10:00,71.3,71.47,71.29,71.31,158695.0,70.2419,70.4094,70.2321,70.2518,158695.0
2025-01-10 11:20:00,71.32,71.47,71.27,71.32,150892.0,70.2616,70.4094,70.2124,70.2616,150892.0
2025-01-10 11:30:00,71.32,71.34,71.18,71.21,168154.0,70.2616,70.2813,70.1237,70.1533,168154.0
2025-01-10 11:40:00,71.21,71.41,71.21,71.25,134044.0,70.1533,70.3503,70.1533,70.1927,134044.0
2025-01-10 11:50:00,71.25,71.34,71.2,71.21,216406.0,70.1927,70.2813,70.1434,70.1533,216406.0
2025-01-10 12:00:00,71.21,71.22,71.07,71.17,122944.0,70.1533,70.1631,70.0154,70.1139,122944.0
2025-01-10 12:10:00,71.16,71.25,71.02,71.23,110511.0,70.104,70.1927,69.9661,70.173,110511.0
2025-01-10 12:20:00,71.22,71.34,71.11,71.32,114465.0,70.1631,70.2813,70.0548,70.2616,114465.0
2025-01-10 12:30:00,71.31,71.41,71.26,71.35,131891.0,70.2518,70.3503,70.2025,70.2912,131891.0
2025-01-10 12:40:00,71.36,71.45,71.3,71.44,95863.0,70.3011,70.3897,70.2419,70.3799,95863.0
2025-01-10 12:50:00,71.43,71.54,71.36,71.49,137438.0,70.37,70.4784,70.3011,70.4291,137438.0
2025-01-10 13:00:00,71.49,71.59,71.41,71.58,103462.0,70.4291,70.5276,70.3503,70.5178,103462.0
2025-01-10 13:10:00,71.59,71.64,71.51,71.53,154095.0,70.5276,70.5769,70.4488,70.4685,154095.0
2025-01-10 13:20:00,71.54,71.73,71.52,71.66,125287.0,70.4784,70.6656,70.4587,70.5966,125287.0
2025-01-10 13:30:00,71.67,71.67,71.5,71.55,224084.0,70.6065,70.6065,70.439,70.4882,224084.0
2025-01-10 13:40:00,71.54,71.69,71.49,71.69,179921.0,70.4784,70.6262,70.4291,70.6262,179921.0
2025-01-10 13:50:00,71.69,71.74,71.6,71.73,143620.0,70.6262,70.6754,70.5375,70.6656,143620.0
2025-01-10 14:00:00,71.74,71.74,71.49,71.5,154843.0,70.6754,70.6754,70.4291,70.439,154843.0
2025-01-10 14:10:00,71.5,71.64,71.49,71.62,104335.0,70.439,70.5769,70.4291,70.5572,104335.0
2025-01-10 14:20:00,71.62,71.63,71.44,71.53,113161.0,70.5572,70.567,70.3799,70.4685,113161.0
2025-01-10 14:30:00,71.52,71.55,71.43,71.52,79484.0,70.4587,70.4882,70.37,70.4587,79484.0
2025-01-10 14:40:00,71.52,71.54,71.43,71.45,108292.0,70.4587,70.4784,70.37,70.3897,108292.0
2025-01-10 14:50:00,71.45,71.6,71.44,71.56,120412.0,70.3897,70.5375,70.3799,70.4981,120412.0
2025-01-10 15:00:00,71.56,71.61,71.47,71.57,134935.0,70.4981,70.5473,70.4094,70.5079,134935.0
2025-01-10 15:10:00,71.58,71.59,71.29,71.3,145977.0,70.5178,70.5276,70.2321,70.2419,145977.0
2025-01-10 15:20:00,71.3,71.41,71.26,71.36,162243.0,70.2419,70.3503,70.2025,70.3011,162243.0
2025-01-10 15:30:00,71.35,71.53,71.32,71.44,233964.0,70.2912,70.4685,70.2616,70.3799,233964.0
2025-01-10 15:40:00,71.44,71.5,71.35,71.39,343101.0,70.3799,70.439,70.2912,70.3306,343101.0
2025-01-10 15:50:00,71.39,71.57,71.36,71.39,964488.0,70.3306,70.5079,70.3011,70.3306,964488.0
2025-01-13 09:30:00,70.98,71.7,70.98,71.61,354298.0,69.9267,70.636,69.9267,70.5473,354298.0
2025-01-13 09:40:00,71.62,71.81,71.47,71.78,364734.0,70.5572,70.7444,70.4094,70.7148,364734.0
2025-01-13 09:50:00,71.79,71.82,71.52,71.57,186928.0,70.7247,70.7542,70.4587,70.5079,186928.0
2025-01-13 10:00:00,71.56,71.61,71.34,71.37,342166.0,70.4981,70.5473,70.2813,70.3109,342166.0
2025-01-13 10:10:00,71.38,71.48,71.22,71.47,141507.0,70.3208,70.4193,70.1631,70.4094,141507.0
2025-01-13 10:20:00,71.46,71.58,71.25,71.56,333751.0,70.3996,70.5178,70.1927,70.4981,333751.0
2025-01-13 10:30:00,71.55,71.9,71.45,71.89,575053.0,70.4882,70.833,70.3897,70.8232,575053.0
2025-01-13 10:40:00,71.9,72.05,71.81,72.0,308335.0,70.833,70.9808,70.7444,70.9316,308335.0
2025-01-13 10:50:00,72.0,72.01,71.86,71.92,224216.0,70.9316,70.9414,70.7936,70.8527,224216.0
2025-01-13 11:00:00,71.94,71.95,71.8,71.83,175110.0,70.8724,70.8823,70.7345,70.7641,175110.0
2025-01-13 11:10:00,71.83,71.94,71.83,71.94,104541.0,70.7641,70.8724,70.7641,70.8724,104541.0
2025-01-13 11:20:00,71.94,71.97,71.71,71.73,127459.0,70.8724,70.902,70.6459,70.6656,127459.0
2025-01-13 11:30:00,71.73,71.84,71.7,71.75,118033.0,70.6656,70.7739,70.636,70.6853,118033.0
2025-01-13 11:40:00,71.77,71.86,71.73,71.78,334779.0,70.705,70.7936,70.6656,70.7148,334779.0
2025-01-13 11:50:00,71.77,71.78,71.48,71.48,117681.0,70.705,70.7148,70.4193,70.4193,117681.0
2025-01-13 12:00:00,71.48,71.73,71.43,71.69,177927.0,70.4193,70.6656,70.37,70.6262,177927.0
2025-01-13 12:10:00,71.7,71.93,71.69,71.88,395244.0,70.636,70.8626,70.6262,70.8133,395244.0
2025-01-13 12:20:00,71.87,71.95,71.78,71.85,194819.0,70.8035,70.8823,70.7148,70.7838,194819.0
2025-01-13 12:30:00,71.85,71.86,71.72,71.73,105212.0,70.7838,70.7936,70.6557,70.6656,105212.0
2025-01-13 12:40:00,71.72,71.78,71.67,71.7,113018.0,70.6557,70.7148,70.6065,70.636,113018.0
2025-01-13 12:50:00,71.7,71.88,71.63,71.88,249711.0,70.636,70.8133,70.567,70.8133,249711.0
2025-01-13 13:00:00,71.87,71.97,71.75,71.96,153196.0,70.8035,70.902,70.6853,70.8921,153196.0
2025-01-13 13:10:00,71.95,71.99,71.89,71.96,89794.0,70.8823,70.9217,70.8232,70.8921,89794.0
2025-01-13 13:20:00,71.96,72.06,71.93,72.06,93793.0,70.8921,70.9907,70.8626,70.9907,93793.0
2025-01-13 13:30:00,72.06,72.13,71.97,72.11,182743.0,70.9907,71.0596,70.902,71.0399,182743.0
2025-01-13 13:40:00,72.11,72.11,71.99,72.03,154407.0,71.0399,71.0399,70.9217,70.9611,154407.0
2025-01-13 13:50:00,72.03,72.11,71.95,72.1,75191.0,70.9611,71.0399,70.8823,71.0301,75191.0
2025-01-13 14:00:00,72.09,72.11,71.89,71.96,150504.0,71.0202,71.0399,70.8232,70.8921,150504.0
2025-01-13 14:10:00,71.96,72.06,71.86,71.86,130396.0,70.8921,70.9907,70.7936,70.7936,130396.0
2025-01-13 14:20:00,71.9,72.09,71.84,72.08,171185.0,70.833,71.0202,70.7739,71.0104,171185.0
2025-01-13 14:30:00,72.07,72.09,71.95,72.06,168204.0,71.0005,71.0202,70.8823,70.9907,168204.0
2025-01-13 14:40:00,72.07,72.19,72.05,72.12,112248.0,71.0005,71.1187,70.9808,71.0498,112248.0
2025-01-13 14:50:00,72.12,72.18,72.05,72.16,107492.0,71.0498,71.1089,70.9808,71.0892,107492.0
2025-01-13 15:00:00,72.17,72.31,72.09,72.25,227984.0,71.099,71.237,71.0202,71.1778,227984.0
2025-01-13 15:10:00,72.26,72.4,72.24,72.39,204704.0,71.1877,71.3256,71.168,71.3158,204704.0
2025-01-13 15:20:00,72.38,72.52,72.26,72.52,653845.0,71.3059,71.4438,71.1877,71.4438,653845.0
2025-01-13 15:30:00,72.52,72.71,72.39,72.59,952567.0,71.4438,71.631,71.3158,71.5128,952567.0
2025-01-13 15:40:00,72.59,72.74,72.58,72.72,529047.0,71.5128,71.6606,71.5029,71.6409,529047.0
2025-01-13 15:50:00,72.72,73.0,72.68,72.8,1910906.0,71.6409,71.9167,71.6015,71.7197,1910906.0
2025-01-14 09:30:00,73.31,73.73,73.21,73.53,815927.0,72.2221,72.6359,72.1236,72.4389,815927.0
2025-01-14 09:40:00,73.53,73.67,73.29,73.39,463404.0,72.4389,72.5768,72.2024,72.3009,463404.0
2025-01-14 09:50:00,73.39,73.4,73.14,73.24,386279.0,72.3009,72.3108,72.0546,72.1532,386279.0
2025-01-14 10:00:00,73.24,73.65,73.24,73.57,414162.0,72.1532,72.5571,72.1532,72.4783,414162.0
2025-01-14 10:10:00,73.56,73.7,73.46,73.68,351251.0,72.4684,72.6063,72.3699,72.5866,351251.0
2025-01-14 10:20:00,73.68,73.7,73.41,73.53,695006.0,72.5866,72.6063,72.3206,72.4389,695006.0
2025-01-14 10:30:00,73.53,73.73,73.52,73.67,384254.0,72.4389,72.6359,72.429,72.5768,384254.0
2025-01-14 10:40:00,73.67,73.87,73.66,73.69,421101.0,72.5768,72.7738,72.5669,72.5965,421101.0
2025-01-14 10:50:00,73.69,73.77,73.54,73.69,243982.0,72.5965,72.6753,72.4487,72.5965,243982.0
2025-01-14 11:00:00,73.69,73.72,73.38,73.43,344061.0,72.5965,72.626,72.2911,72.3403,344061.0
2025-01-14 11:10:00,73.43,73.56,73.32,73.52,148584.0,72.3403,72.4684,72.232,72.429,148584.0
2025-01-14 11:20:00,73.52,73.67,73.45,73.54,198976.0,72.429,72.5768,72.36,72.4487,198976.0
2025-01-14 11:30:00,73.55,73.6,73.43,73.5,143427.0,72.4586,72.5078,72.3403,72.4093,143427.0
2025-01-14 11:40:00,73.52,73.52,73.26,73.29,145667.0,72.429,72.429,72.1729,72.2024,145667.0
2025-01-14 11:50:00,73.29,73.42,73.23,73.24,119461.0,72.2024,72.3305,72.1433,72.1532,119461.0
2025-01-14 12:00:00,73.23,73.39,73.18,73.3,134518.0,72.1433,72.3009,72.094,72.2123,134518.0
2025-01-14 12:10:00,73.29,73.5,73.29,73.44,124046.0,72.2024,72.4093,72.2024,72.3502,124046.0
2025-01-14 12:20:00,73.44,73.5,73.35,73.45,202206.0,72.3502,72.4093,72.2615,72.36,202206.0
2025-01-14 12:30:00,73.45,73.46,73.16,73.44,215317.0,72.36,72.3699,72.0743,72.3502,215317.0
2025-01-14 12:40:00,73.43,73.54,73.39,73.51,141668.0,72.3403,72.4487,72.3009,72.4191,141668.0
2025-01-14 12:50:00,73.52,73.66,73.52,73.59,211629.0,72.429,72.5669,72.429,72.498,211629.0
2025-01-14 13:00:00,73.58,73.7,73.55,73.69,128714.0,72.4881,72.6063,72.4586,72.5965,128714.0
2025-01-14 13:10:00,73.69,73.73,73.67,73.71,149021.0,72.5965,72.6359,72.5768,72.6162,149021.0
2025-01-14 13:20:00,73.72,73.8,73.69,73.75,213381.0,72.626,72.7048,72.5965,72.6556,213381.0
2025-01-14 13:30:00,73.74,73.87,73.68,73.87,200771.0,72.6457,72.7738,72.5866,72.7738,200771.0
2025-01-14 13:40:00,73.87,73.99,73.85,73.92,164801.0,72.7738,72.892,72.7541,72.8231,164801.0
2025-01-14 13:50:00,73.92,73.94,73.79,73.88,160775.0,72.8231,72.8428,72.695,72.7837,160775.0
2025-01-14 14:00:00,73.88,73.88,73.65,73.67,150545.0,72.7837,72.7837,72.5571,72.5768,150545.0
2025-01-14 14:10:00,73.67,73.91,73.6,73.89,259251.0,72.5768,72.8132,72.5078,72.7935,259251.0
2025-01-14 14:20:00,73.89,73.9,73.68,73.69,177714.0,72.7935,72.8034,72.5866,72.5965,177714.0
2025-01-14 14:30:00,73.7,73.71,73.55,73.57,266205.0,72.6063,72.6162,72.4586,72.4783,266205.0
2025-01-14 14:40:00,73.56,73.68,73.53,73.66,231682.0,72.4684,72.5866,72.4389,72.5669,231682.0
2025-01-14 14:50:00,73.66,73.67,73.34,73.4,193742.0,72.5669,72.5768,72.2517,72.3108,193742.0
2025-01-14 15:00:00,73.4,73.49,73.3,73.45,167820.0,72.3108,72.3994,72.2123,72.36,167820.0
2025-01-14 15:10:00,73.45,73.62,73.43,73.6,247180.0,72.36,72.5275,72.3403,72.5078,247180.0
2025-01-14 15:20:00,73.61,73.75,73.56,73.7,578318.0,72.5177,72.6556,72.4684,72.6063,578318.0
2025-01-14 15:30:00,73.7,73.71,73.37,73.43,734620.0,72.6063,72.6162,72.2812,72.3403,734620.0
2025-01-14 15:40:00,73.42,73.51,73.28,73.48,445237.0,72.3305,72.4191,72.1926,72.3896,445237.0
2025-01-14 15:50:00,73.48,73.62,73.43,73.46,1616356.0,72.3896,72.5275,72.3403,72.3699,1616356.0
2025-01-15 09:30:00,76.2,77.01,75.86,76.31,3392327.0,75.0692,75.8672,74.7343,75.1776,3392327.0
2025-01-15 09:40:00,76.27,77.09,76.25,76.94,1495193.0,75.1382,75.946,75.1185,75.7982,1495193.0
2025-01-15 09:50:00,76.95,78.07,76.82,77.91,1998480.0,75.8081,76.9115,75.68,76.7539,1998480.0
2025-01-15 10:00:00,77.91,78.39,77.67,78.37,1517524.0,76.7539,77.2267,76.5174,77.207,1517524.0
2025-01-15 10:10:00,78.37,78.87,78.15,78.83,1575648.0,77.207,77.6996,76.9903,77.6602,1575648.0
2025-01-15 10:20:00,78.83,78.83,77.86,78.02,1603505.0,77.6602,77.6602,76.7046,76.8622,1603505.0
2025-01-15 10:30:00,78.02,78.18,77.44,77.51,986617.0,76.8622,77.0198,76.2908,76.3598,986617.0
2025-01-15 10:40:00,77.51,77.74,77.39,77.45,496689.0,76.3598,76.5864,76.2416,76.3007,496689.0
2025-01-15 10:50:00,77.45,77.97,77.37,77.72,613411.0,76.3007,76.813,76.2219,76.5667,613411.0
2025-01-15 11:00:00,77.72,77.82,77.41,77.46,364653.0,76.5667,76.6652,76.2613,76.3105,364653.0
2025-01-15 11:10:00,77.46,77.51,77.05,77.16,514286.0,76.3105,76.3598,75.9066,76.015,514286.0
2025-01-15 11:20:00,77.16,77.68,76.97,77.65,662599.0,76.015,76.5273,75.8278,76.4977,662599.0
2025-01-15 11:30:00,77.64,78.03,77.47,78.03,506911.0,76.4879,76.8721,76.3204,76.8721,506911.0
2025-01-15 11:40:00,78.02,78.48,78.0,78.45,682659.0,76.8622,77.3154,76.8425,77.2858,682659.0
2025-01-15 11:50:00,78.44,78.94,78.26,78.87,1274880.0,77.276,77.7686,77.0987,77.6996,1274880.0
2025-01-15 12:00:00,78.86,78.93,78.64,78.81,728270.0,77.6898,77.7587,77.473,77.6405,728270.0
2025-01-15 12:10:00,78.81,78.93,78.46,78.58,621498.0,77.6405,77.7587,77.2957,77.4139,621498.0
2025-01-15 12:20:00,78.58,79.25,78.55,78.84,1517613.0,77.4139,78.074,77.3844,77.6701,1517613.0
2025-01-15 12:30:00,78.84,79.14,78.76,78.92,492638.0,77.6701,77.9656,77.5912,77.7489,492638.0
2025-01-15 12:40:00,78.93,78.98,78.63,78.65,376509.0,77.7587,77.808,77.4632,77.4829,376509.0
2025-01-15 12:50:00,78.65,78.72,78.47,78.49,361318.0,77.4829,77.5518,77.3055,77.3252,361318.0
2025-01-15 13:00:00,78.48,78.68,78.37,78.67,459665.0,77.3154,77.5124,77.207,77.5026,459665.0
2025-01-15 13:10:00,78.67,78.73,78.5,78.51,269249.0,77.5026,77.5617,77.3351,77.3449,269249.0
2025-01-15 13:20:00,78.51,78.57,78.36,78.48,288650.0,77.3449,77.4041,77.1972,77.3154,288650.0
2025-01-15 13:30:00,78.48,78.78,78.43,78.7,395707.0,77.3154,77.6109,77.2661,77.5321,395707.0
2025-01-15 13:40:00,78.7,78.85,78.67,78.84,463827.0,77.5321,77.6799,77.5026,77.6701,463827.0
2025-01-15 13:50:00,78.84,79.1,78.83,78.92,481778.0,77.6701,77.9262,77.6602,77.7489,481778.0
2025-01-15 14:00:00,78.92,78.92,78.71,78.72,305035.0,77.7489,77.7489,77.542,77.5518,305035.0
2025-01-15 14:10:00,78.73,78.79,78.43,78.75,300920.0,77.5617,77.6208,77.2661,77.5814,300920.0
2025-01-15 14:20:00,78.75,78.76,78.44,78.61,367563.0,77.5814,77.5912,77.276,77.4435,367563.0
2025-01-15 14:30:00,78.61,78.73,78.44,78.7,263015.0,77.4435,77.5617,77.276,77.5321,263015.0
2025-01-15 14:40:00,78.7,78.74,78.46,78.66,346496.0,77.5321,77.5715,77.2957,77.4927,346496.0
2025-01-15 14:50:00,78.66,78.9,78.63,78.88,331035.0,77.4927,77.7292,77.4632,77.7095,331035.0
2025-01-15 15:00:00,78.88,79.04,78.87,79.04,406869.0,77.7095,77.8671,77.6996,77.8671,406869.0
2025-01-15 15:10:00,79.04,79.06,78.87,78.92,359012.0,77.8671,77.8868,77.6996,77.7489,359012.0
2025-01-15 15:20:00,78.92,79.01,78.91,78.98,550381.0,77.7489,77.8375,77.739,77.808,550381.0
2025-01-15 15:30:00,78.97,79.12,78.68,78.72,684056.0,77.7981,77.9459,77.5124,77.5518,684056.0
2025-01-15 15:40:00,78.72,79.01,78.52,78.95,739635.0,77.5518,77.8375,77.3548,77.7784,739635.0
2025-01-15 15:50:00,78.93,78.95,78.12,78.25,2246276.0,77.7587,77.7784,76.9607,77.0888,2246276.0
2025-01-16 09:30:00,77.83,78.47,77.8,77.89,1245788.0,76.675,77.3055,76.6455,76.7342,1245788.0
2025-01-16 09:40:00,77.91,78.25,77.76,78.21,880721.0,76.7539,77.0888,76.6061,77.0494,880721.0
2025-01-16 09:50:00,78.23,78.35,78.14,78.16,534924.0,77.0691,77.1873,76.9804,77.0001,534924.0
2025-01-16 10:00:00,78.16,78.59,78.01,78.59,461696.0,77.0001,77.4238,76.8524,77.4238,461696.0
2025-01-16 10:10:00,78.59,78.76,78.3,78.34,624235.0,77.4238,77.5912,77.1381,77.1775,624235.0
2025-01-16 10:20:00,78.34,78.73,78.31,78.6,418101.0,77.1775,77.5617,77.1479,77.4336,418101.0
2025-01-16 10:30:00,78.6,78.61,78.29,78.44,379730.0,77.4336,77.4435,77.1282,77.276,379730.0
2025-01-16 10:40:00,78.43,78.45,77.94,78.28,503690.0,77.2661,77.2858,76.7834,77.1184,503690.0
2025-01-16 10:50:00,78.29,78.55,78.29,78.46,515958.0,77.1282,77.3844,77.1282,77.2957,515958.0
2025-01-16 11:00:00,78.46,78.58,78.24,78.26,488106.0,77.2957,77.4139,77.079,77.0987,488106.0
2025-01-16 11:10:00,78.26,78.39,78.0,78.17,307617.0,77.0987,77.2267,76.8425,77.01,307617.0
2025-01-16 11:20:00,78.14,78.41,78.04,78.35,286551.0,76.9804,77.2464,76.8819,77.1873,286551.0
2025-01-16 11:30:00,78.35,78.53,78.33,78.43,251177.0,77.1873,77.3647,77.1676,77.2661,251177.0
2025-01-16 11:40:00,78.42,78.47,78.33,78.41,159950.0,77.2563,77.3055,77.1676,77.2464,159950.0
2025-01-16 11:50:00,78.41,78.46,78.23,78.37,170675.0,77.2464,77.2957,77.0691,77.207,170675.0
2025-01-16 12:00:00,78.38,78.39,78.19,78.19,249820.0,77.2169,77.2267,77.0297,77.0297,249820.0
2025-01-16 12:10:00,78.2,78.35,78.16,78.22,526331.0,77.0396,77.1873,77.0001,77.0593,526331.0
2025-01-16 12:20:00,78.22,78.34,78.2,78.26,222835.0,77.0593,77.1775,77.0396,77.0987,222835.0
2025-01-16 12:30:00,78.26,78.39,78.21,78.26,263842.0,77.0987,77.2267,77.0494,77.0987,263842.0
2025-01-16 12:40:00,78.25,78.3,78.13,78.19,457134.0,77.0888,77.1381,76.9706,77.0297,457134.0
2025-01-16 12:50:00,78.2,78.23,78.1,78.11,143934.0,77.0396,77.0691,76.941,76.9509,143934.0
2025-01-16 13:00:00,78.12,78.18,78.1,78.12,186231.0,76.9607,77.0198,76.941,76.9607,186231.0
2025-01-16 13:10:00,78.11,78.29,78.11,78.24,170575.0,76.9509,77.1282,76.9509,77.079,170575.0
2025-01-16 13:20:00,78.23,78.3,78.2,78.22,106239.0,77.0691,77.1381,77.0396,77.0593,106239.0
2025-01-16 13:30:00,78.22,78.25,78.12,78.16,141135.0,77.0593,77.0888,76.9607,77.0001,141135.0
2025-01-16 13:40:00,78.16,78.23,78.1,78.2,236033.0,77.0001,77.0691,76.941,77.0396,236033.0
2025-01-16 13:50:00,78.22,78.27,78.08,78.12,138306.0,77.0593,77.1085,76.9213,76.9607,138306.0
2025-01-16 14:00:00,78.12,78.16,78.07,78.15,102956.0,76.9607,77.0001,76.9115,76.9903,102956.0
2025-01-16 14:10:00,78.15,78.28,78.12,78.17,151708.0,76.9903,77.1184,76.9607,77.01,151708.0
2025-01-16 14:20:00,78.17,78.28,78.09,78.28,239681.0,77.01,77.1184,76.9312,77.1184,239681.0
2025-01-16 14:30:00,78.28,78.39,78.25,78.26,257599.0,77.1184,77.2267,77.0888,77.0987,257599.0
2025-01-16 14:40:00,78.26,78.34,78.2,78.27,172168.0,77.0987,77.1775,77.0396,77.1085,172168.0
2025-01-16 14:50:00,78.27,78.28,78.16,78.2,162105.0,77.1085,77.1184,77.0001,77.0396,162105.0
2025-01-16 15:00:00,78.19,78.34,78.15,78.31,192507.0,77.0297,77.1775,76.9903,77.1479,192507.0
2025-01-16 15:10:00,78.31,78.36,78.29,78.3,194642.0,77.1479,77.1972,77.1282,77.1381,194642.0
2025-01-16 15:20:00,78.3,78.38,78.27,78.36,240387.0,77.1381,77.2169,77.1085,77.1972,240387.0
2025-01-16 15:30:00,78.37,78.44,78.35,78.4,354613.0,77.207,77.276,77.1873,77.2366,354613.0
2025-01-16 15:40:00,78.41,78.62,78.39,78.62,332824.0,77.2464,77.4533,77.2267,77.4533,332824.0
2025-01-16 15:50:00,78.61,78.73,78.47,78.53,1194030.0,77.4435,77.5617,77.3055,77.3647,1194030.0
2025-01-17 09:30:00,78.55,78.69,78.16,78.52,1898518.0,77.3844,77.5223,77.0001,77.3548,1898518.0
2025-01-17 09:40:00,78.53,78.87,78.53,78.85,455183.0,77.3647,77.6996,77.3647,77.6799,455183.0
2025-01-17 09:50:00,78.86,79.15,78.85,79.0,537052.0,77.6898,77.9755,77.6799,77.8277,537052.0
2025-01-17 10:00:00,79.01,79.08,78.91,78.97,463540.0,77.8375,77.9065,77.739,77.7981,463540.0
2025-01-17 10:10:00,78.96,79.08,78.85,78.95,318186.0,77.7883,77.9065,77.6799,77.7784,318186.0
2025-01-17 10:20:00,78.95,79.02,78.82,79.01,313701.0,77.7784,77.8474,77.6503,77.8375,313701.0
2025-01-17 10:30:00,79.02,79.3,78.95,79.25,300309.0,77.8474,78.1232,77.7784,78.074,300309.0
2025-01-17 10:40:00,79.24,79.3,79.18,79.2,225293.0,78.0641,78.1232,78.005,78.0247,225293.0
2025-01-17 10:50:00,79.2,79.23,79.06,79.07,150843.0,78.0247,78.0543,77.8868,77.8966,150843.0
2025-01-17 11:00:00,79.08,79.12,78.91,78.99,185142.0,77.9065,77.9459,77.739,77.8178,185142.0
2025-01-17 11:10:00,78.98,79.28,78.96,79.22,290516.0,77.808,78.1035,77.7883,78.0444,290516.0
2025-01-17 11:20:00,79.22,79.28,79.15,79.16,196505.0,78.0444,78.1035,77.9755,77.9853,196505.0
2025-01-17 11:30:00,79.17,79.38,79.17,79.38,266190.0,77.9952,78.202,77.9952,78.202,266190.0
2025-01-17 11:40:00,79.38,79.69,79.31,79.67,294826.0,78.202,78.5074,78.1331,78.4877,294826.0
2025-01-17 11:50:00,79.67,79.67,79.38,79.4,315398.0,78.4877,78.4877,78.202,78.2217,315398.0
2025-01-17 12:00:00,79.39,79.39,79.17,79.21,231157.0,78.2119,78.2119,77.9952,78.0346,231157.0
2025-01-17 12:10:00,79.22,79.37,79.2,79.36,106937.0,78.0444,78.1922,78.0247,78.1823,106937.0
2025-01-17 12:20:00,79.36,79.5,79.32,79.48,216759.0,78.1823,78.3203,78.1429,78.3006,216759.0
2025-01-17 12:30:00,79.48,79.5,79.39,79.45,181277.0,78.3006,78.3203,78.2119,78.271,181277.0
2025-01-17 12:40:00,79.45,79.5,79.37,79.44,153412.0,78.271,78.3203,78.1922,78.2611,153412.0
2025-01-17 12:50:00,79.44,79.47,79.29,79.3,210307.0,78.2611,78.2907,78.1134,78.1232,210307.0
2025-01-17 13:00:00,79.3,79.35,79.13,79.31,261450.0,78.1232,78.1725,77.9557,78.1331,261450.0
2025-01-17 13:10:00,79.31,79.39,79.23,79.28,193104.0,78.1331,78.2119,78.0543,78.1035,193104.0
2025-01-17 13:20:00,79.28,79.39,79.27,79.34,161656.0,78.1035,78.2119,78.0937,78.1626,161656.0
2025-01-17 13:30:00,79.34,79.47,79.26,79.46,129065.0,78.1626,78.2907,78.0838,78.2809,129065.0
2025-01-17 13:40:00,79.47,79.63,79.45,79.58,191893.0,78.2907,78.4483,78.271,78.3991,191893.0
2025-01-17 13:50:00,79.58,79.68,79.56,79.65,149234.0,78.3991,78.4976,78.3794,78.468,149234.0
2025-01-17 14:00:00,79.66,79.71,79.6,79.7,210131.0,78.4779,78.5271,78.4188,78.5173,210131.0
2025-01-17 14:10:00,79.7,79.71,79.66,79.67,183258.0,78.5173,78.5271,78.4779,78.4877,183258.0
2025-01-17 14:20:00,79.67,79.82,79.67,79.71,305754.0,78.4877,78.6355,78.4877,78.5271,305754.0
2025-01-17 14:30:00,79.71,79.8,79.66,79.77,138597.0,78.5271,78.6158,78.4779,78.5863,138597.0
2025-01-17 14:40:00,79.76,79.81,79.75,79.76,160643.0,78.5764,78.6257,78.5665,78.5764,160643.0
2025-01-17 14:50:00,79.76,79.85,79.73,79.84,215222.0,78.5764,78.6651,78.5468,78.6552,215222.0
2025-01-17 15:00:00,79.84,79.92,79.77,79.91,271517.0,78.6552,78.734,78.5863,78.7242,271517.0
2025-01-17 15:10:00,79.91,80.12,79.91,80.09,670553.0,78.7242,78.9311,78.7242,78.9015,670553.0
2025-01-17 15:20:00,80.09,80.4,80.06,80.38,483663.0,78.9015,79.2069,78.8719,79.1872,483663.0
2025-01-17 15:30:00,80.38,80.45,80.18,80.31,610928.0,79.1872,79.2562,78.9902,79.1182,610928.0
2025-01-17 15:40:00,80.31,80.31,79.87,79.99,846778.0,79.1182,79.1182,78.6848,78.803,846778.0
2025-01-17 15:50:00,79.98,80.21,79.89,80.0,1761570.0,78.7931,79.0197,78.7045,78.8128,1761570.0
2025-01-21 09:30:00,80.42,80.65,79.92,80.22,960154.0,79.2266,79.4532,78.734,79.0296,960154.0
2025-01-21 09:40:00,80.22,80.68,80.21,80.58,443811.0,79.0296,79.4827,79.0197,79.3842,443811.0
2025-01-21 09:50:00,80.58,81.15,80.52,81.13,596192.0,79.3842,79.9458,79.3251,79.9261,596192.0
2025-01-21 10:00:00,81.15,81.44,81.08,81.33,512143.0,79.9458,80.2315,79.8768,80.1231,512143.0
2025-01-21 10:10:00,81.32,81.35,81.01,81.22,372787.0,80.1133,80.1428,79.8079,80.0147,372787.0
2025-01-21 10:20:00,81.23,81.36,81.12,81.23,450880.0,80.0246,80.1527,79.9162,80.0246,450880.0
2025-01-21 10:30:00,81.22,81.53,81.16,81.52,389669.0,80.0147,80.3201,79.9556,80.3103,389669.0
2025-01-21 10:40:00,81.52,81.58,81.05,81.08,296038.0,80.3103,80.3694,79.8473,79.8768,296038.0
2025-01-21 10:50:00,81.08,81.19,80.96,81.17,258473.0,79.8768,79.9852,79.7586,79.9655,258473.0
2025-01-21 11:00:00,81.17,81.48,81.12,81.45,307032.0,79.9655,80.2709,79.9162,80.2413,307032.0
2025-01-21 11:10:00,81.45,81.55,81.44,81.51,275235.0,80.2413,80.3398,80.2315,80.3004,275235.0
2025-01-21 11:20:00,81.51,81.8,81.5,81.79,320452.0,80.3004,80.5861,80.2906,80.5763,320452.0
2025-01-21 11:30:00,81.78,81.84,81.51,81.56,303045.0,80.5664,80.6255,80.3004,80.3497,303045.0
2025-01-21 11:40:00,81.56,81.68,81.52,81.67,191608.0,80.3497,80.4679,80.3103,80.4581,191608.0
2025-01-21 11:50:00,81.67,81.68,81.47,81.48,339553.0,80.4581,80.4679,80.261,80.2709,339553.0
2025-01-21 12:00:00,81.48,81.6,81.38,81.56,259786.0,80.2709,80.3891,80.1724,80.3497,259786.0
2025-01-21 12:10:00,81.56,81.59,81.4,81.49,225218.0,80.3497,80.3792,80.1921,80.2807,225218.0
2025-01-21 12:20:00,81.5,81.53,81.39,81.5,233211.0,80.2906,80.3201,80.1822,80.2906,233211.0
2025-01-21 12:30:00,81.51,81.54,81.4,81.45,181825.0,80.3004,80.33,80.1921,80.2413,181825.0
2025-01-21 12:40:00,81.43,81.53,81.41,81.44,142895.0,80.2216,80.3201,80.2019,80.2315,142895.0
2025-01-21 12:50:00,81.45,81.54,81.45,81.54,164401.0,80.2413,80.33,80.2413,80.33,164401.0
2025-01-21 13:00:00,81.53,81.67,81.53,81.59,143611.0,80.3201,80.4581,80.3201,80.3792,143611.0
2025-01-21 13:10:00,81.59,81.61,81.53,81.55,166851.0,80.3792,80.3989,80.3201,80.3398,166851.0
2025-01-21 13:20:00,81.54,81.57,81.47,81.5,231202.0,80.33,80.3595,80.261,80.2906,231202.0
2025-01-21 13:30:00,81.5,81.51,81.42,81.46,82456.0,80.2906,80.3004,80.2118,80.2512,82456.0
2025-01-21 13:40:00,81.47,81.52,81.42,81.48,173220.0,80.261,80.3103,80.2118,80.2709,173220.0
2025-01-21 13:50:00,81.47,81.59,81.44,81.54,166554.0,80.261,80.3792,80.2315,80.33,166554.0
2025-01-21 14:00:00,81.54,81.54,81.33,81.34,176358.0,80.33,80.33,80.1231,80.133,176358.0
2025-01-21 14:10:00,81.34,81.47,81.25,81.42,231328.0,80.133,80.261,80.0443,80.2118,231328.0
2025-01-21 14:20:00,81.42,81.59,81.37,81.46,290314.0,80.2118,80.3792,80.1625,80.2512,290314.0
2025-01-21 14:30:00,81.46,81.51,81.42,81.48,134657.0,80.2512,80.3004,80.2118,80.2709,134657.0
2025-01-21 14:40:00,81.48,81.58,81.47,81.51,135195.0,80.2709,80.3694,80.261,80.3004,135195.0
2025-01-21 14:50:00,81.52,81.52,81.42,81.45,167035.0,80.3103,80.3103,80.2118,80.2413,167035.0
2025-01-21 15:00:00,81.46,81.52,81.43,81.51,171057.0,80.2512,80.3103,80.2216,80.3004,171057.0
2025-01-21 15:10:00,81.52,81.54,81.47,81.51,263083.0,80.3103,80.33,80.261,80.3004,263083.0
2025-01-21 15:20:00,81.51,81.53,81.41,81.48,245860.0,80.3004,80.3201,80.2019,80.2709,245860.0
2025-01-21 15:30:00,81.48,81.65,81.45,81.58,456174.0,80.2709,80.4384,80.2413,80.3694,456174.0
2025-01-21 15:40:00,81.57,81.63,81.47,81.62,332892.0,80.3595,80.4187,80.261,80.4088,332892.0
2025-01-21 15:50:00,81.62,81.85,81.55,81.68,1398734.0,80.4088,80.6354,80.3398,80.4679,1398734.0
2025-01-22 09:30:00,81.47,81.63,81.23,81.34,654035.0,80.261,80.4187,80.0246,80.133,654035.0
2025-01-22 09:40:00,81.35,81.56,81.29,81.34,371147.0,80.1428,80.3497,80.0837,80.133,371147.0
2025-01-22 09:50:00,81.34,81.57,81.34,81.47,398143.0,80.133,80.3595,80.133,80.261,398143.0
2025-01-22 10:00:00,81.46,81.74,81.44,81.6,290011.0,80.2512,80.527,80.2315,80.3891,290011.0
2025-01-22 10:10:00,81.59,82.03,81.58,81.97,412394.0,80.3792,80.8127,80.3694,80.7536,412394.0
2025-01-22 10:20:00,81.95,82.0,81.81,81.95,331158.0,80.7339,80.7832,80.596,80.7339,331158.0
2025-01-22 10:30:00,81.96,81.96,81.69,81.75,304091.0,80.7438,80.7438,80.4778,80.5369,304091.0
2025-01-22 10:40:00,81.75,81.79,81.62,81.65,153332.0,80.5369,80.5763,80.4088,80.4384,153332.0
2025-01-22 10:50:00,81.64,81.74,81.55,81.67,190192.0,80.4285,80.527,80.3398,80.4581,190192.0
2025-01-22 11:00:00,81.68,81.7,81.49,81.53,188771.0,80.4679,80.4876,80.2807,80.3201,188771.0
2025-01-22 11:10:00,81.53,81.59,81.46,81.55,257186.0,80.3201,80.3792,80.2512,80.3398,257186.0
2025-01-22 11:20:00,81.55,81.62,81.54,81.57,166122.0,80.3398,80.4088,80.33,80.3595,166122.0
2025-01-22 11:30:00,81.56,81.77,81.56,81.75,153932.0,80.3497,80.5566,80.3497,80.5369,153932.0
2025-01-22 11:40:00,81.75,81.8,81.7,81.75,204908.0,80.5369,80.5861,80.4876,80.5369,204908.0
2025-01-22 11:50:00,81.73,81.79,81.67,81.76,260144.0,80.5172,80.5763,80.4581,80.5467,260144.0
2025-01-22 12:00:00,81.76,81.91,81.7,81.88,232797.0,80.5467,80.6945,80.4876,80.6649,232797.0
2025-01-22 12:10:00,81.88,81.9,81.67,81.88,258527.0,80.6649,80.6846,80.4581,80.6649,258527.0
2025-01-22 12:20:00,81.89,81.99,81.81,81.99,284351.0,80.6748,80.7733,80.596,80.7733,284351.0
2025-01-22 12:30:00,81.99,82.03,81.88,81.9,320470.0,80.7733,80.8127,80.6649,80.6846,320470.0
2025-01-22 12:40:00,81.9,81.95,81.84,81.93,114839.0,80.6846,80.7339,80.6255,80.7142,114839.0
2025-01-22 12:50:00,81.93,81.93,81.72,81.8,170243.0,80.7142,80.7142,80.5073,80.5861,170243.0
2025-01-22 13:00:00,81.8,81.99,81.78,81.98,152661.0,80.5861,80.7733,80.5664,80.7635,152661.0
2025-01-22 13:10:00,81.98,82.05,81.95,82.01,159840.0,80.7635,80.8324,80.7339,80.793,159840.0
2025-01-22 13:20:00,82.01,82.09,81.98,82.06,134330.0,80.793,80.8718,80.7635,80.8423,134330.0
2025-01-22 13:30:00,82.07,82.19,82.07,82.19,148894.0,80.8521,80.9703,80.8521,80.9703,148894.0
2025-01-22 13:40:00,82.18,82.28,82.12,82.28,207953.0,80.9605,81.059,80.9014,81.059,207953.0
2025-01-22 13:50:00,82.28,82.28,82.15,82.17,203532.0,81.059,81.059,80.9309,80.9506,203532.0
2025-01-22 14:00:00,82.17,82.17,81.97,81.97,133122.0,80.9506,80.9506,80.7536,80.7536,133122.0
2025-01-22 14:10:00,81.98,81.98,81.86,81.93,168719.0,80.7635,80.7635,80.6452,80.7142,168719.0
2025-01-22 14:20:00,81.95,82.0,81.93,81.95,162147.0,80.7339,80.7832,80.7142,80.7339,162147.0
2025-01-22 14:30:00,81.95,82.08,81.94,82.06,151715.0,80.7339,80.862,80.7241,80.8423,151715.0
2025-01-22 14:40:00,82.06,82.08,82.03,82.06,106094.0,80.8423,80.862,80.8127,80.8423,106094.0
2025-01-22 14:50:00,82.06,82.11,82.03,82.1,135191.0,80.8423,80.8915,80.8127,80.8817,135191.0
2025-01-22 15:00:00,82.1,82.16,82.06,82.15,132593.0,80.8817,80.9408,80.8423,80.9309,132593.0
2025-01-22 15:10:00,82.15,82.17,82.02,82.03,194121.0,80.9309,80.9506,80.8029,80.8127,194121.0
2025-01-22 15:20:00,82.03,82.04,81.96,81.97,210283.0,80.8127,80.8226,80.7438,80.7536,210283.0
2025-01-22 15:30:00,81.98,82.02,81.82,81.83,318750.0,80.7635,80.8029,80.6058,80.6157,318750.0
2025-01-22 15:40:00,81.83,81.88,81.76,81.84,330060.0,80.6157,80.6649,80.5467,80.6255,330060.0
2025-01-22 15:50:00,81.84,81.94,81.62,81.69,848450.0,80.6255,80.7241,80.4088,80.4778,848450.0
2025-01-23 09:30:00,82.0,82.44,81.8,82.29,568563.0,80.7832,81.2166,80.5861,81.0689,568563.0
2025-01-23 09:40:00,82.29,82.65,82.29,82.5,360758.0,81.0689,81.4235,81.0689,81.2757,360758.0
2025-01-23 09:50:00,82.51,82.62,82.4,82.46,252716.0,81.2856,81.394,81.1772,81.2363,252716.0
2025-01-23 10:00:00,82.47,82.51,82.24,82.25,192736.0,81.2462,81.2856,81.0196,81.0295,192736.0
2025-01-23 10:10:00,82.25,82.45,82.22,82.41,157867.0,81.0295,81.2265,80.9999,81.1871,157867.0
2025-01-23 10:20:00,82.41,82.43,82.21,82.39,169825.0,81.1871,81.2068,80.99,81.1674,169825.0
2025-01-23 10:30:00,82.38,82.45,82.23,82.25,164430.0,81.1575,81.2265,81.0097,81.0295,164430.0
2025-01-23 10:40:00,82.26,82.54,82.23,82.47,164855.0,81.0393,81.3151,81.0097,81.2462,164855.0
2025-01-23 10:50:00,82.47,82.53,82.35,82.53,148722.0,81.2462,81.3053,81.128,81.3053,148722.0
2025-01-23 11:00:00,82.53,82.77,82.5,82.62,465849.0,81.3053,81.5417,81.2757,81.394,465849.0
2025-01-23 11:10:00,82.62,82.63,82.42,82.56,427451.0,81.394,81.4038,81.1969,81.3348,427451.0
2025-01-23 11:20:00,82.56,82.64,82.46,82.5,247079.0,81.3348,81.4137,81.2363,81.2757,247079.0
2025-01-23 11:30:00,82.5,82.57,82.45,82.48,125207.0,81.2757,81.3447,81.2265,81.256,125207.0
2025-01-23 11:40:00,82.48,82.58,82.43,82.49,168402.0,81.256,81.3546,81.2068,81.2659,168402.0
2025-01-23 11:50:00,82.5,82.52,82.4,82.44,162719.0,81.2757,81.2954,81.1772,81.2166,162719.0
2025-01-23 12:00:00,82.43,82.49,82.37,82.44,99639.0,81.2068,81.2659,81.1477,81.2166,99639.0
2025-01-23 12:10:00,82.45,82.53,82.38,82.41,123212.0,81.2265,81.3053,81.1575,81.1871,123212.0
2025-01-23 12:20:00,82.41,82.54,82.37,82.54,127502.0,81.1871,81.3151,81.1477,81.3151,127502.0
2025-01-23 12:30:00,82.53,82.57,82.5,82.51,63735.0,81.3053,81.3447,81.2757,81.2856,63735.0
2025-01-23 12:40:00,82.51,82.56,82.51,82.54,132976.0,81.2856,81.3348,81.2856,81.3151,132976.0
2025-01-23 12:50:00,82.54,82.61,82.46,82.48,420339.0,81.3151,81.3841,81.2363,81.256,420339.0
2025-01-23 13:00:00,82.48,82.53,82.44,82.52,174603.0,81.256,81.3053,81.2166,81.2954,174603.0
2025-01-23 13:10:00,82.52,82.54,82.41,82.46,105031.0,81.2954,81.3151,81.1871,81.2363,105031.0
2025-01-23 13:20:00,82.46,82.47,82.28,82.3,183654.0,81.2363,81.2462,81.059,81.0787,183654.0
2025-01-23 13:30:00,82.3,82.31,82.16,82.17,110733.0,81.0787,81.0886,80.9408,80.9506,110733.0
2025-01-23 13:40:00,82.17,82.26,82.17,82.25,115087.0,80.9506,81.0393,80.9506,81.0295,115087.0
2025-01-23 13:50:00,82.24,82.29,82.2,82.25,152670.0,81.0196,81.0689,80.9802,81.0295,152670.0
2025-01-23 14:00:00,82.24,82.26,82.19,82.24,74430.0,81.0196,81.0393,80.9703,81.0196,74430.0
2025-01-23 14:10:00,82.23,82.27,82.2,82.21,110644.0,81.0097,81.0492,80.9802,80.99,110644.0
2025-01-23 14:20:00,82.21,82.33,82.2,82.27,99123.0,80.99,81.1083,80.9802,81.0492,99123.0
2025-01-23 14:30:00,82.26,82.31,82.17,82.2,106788.0,81.0393,81.0886,80.9506,80.9802,106788.0
2025-01-23 14:40:00,82.19,82.24,82.15,82.17,71059.0,80.9703,81.0196,80.9309,80.9506,71059.0
2025-01-23 14:50:00,82.17,82.18,82.08,82.12,110113.0,80.9506,80.9605,80.862,80.9014,110113.0
2025-01-23 15:00:00,82.11,82.13,82.01,82.11,117405.0,80.8915,80.9112,80.793,80.8915,117405.0
2025-01-23 15:10:00,82.11,82.19,82.08,82.11,204464.0,80.8915,80.9703,80.862,80.8915,204464.0
2025-01-23 15:20:00,82.1,82.11,81.98,82.01,184183.0,80.8817,80.8915,80.7635,80.793,184183.0
2025-01-23 15:30:00,82.01,82.04,81.88,81.89,233913.0,80.793,80.8226,80.6649,80.6748,233913.0
2025-01-23 15:40:00,81.9,81.98,81.81,81.87,260797.0,80.6846,80.7635,80.596,80.6551,260797.0
2025-01-23 15:50:00,81.86,82.03,81.81,82.0,814517.0,80.6452,80.8127,80.596,80.7832,814517.0
2025-01-24 09:30:00,81.49,82.09,81.34,82.08,703360.0,80.2807,80.8718,80.133,80.862,703360.0
2025-01-24 09:40:00,82.09,82.12,81.84,81.87,241937.0,80.8718,80.9014,80.6255,80.6551,241937.0
2025-01-24 09:50:00,81.86,81.99,81.7,81.75,266541.0,80.6452,80.7733,80.4876,80.5369,266541.0
2025-01-24 10:00:00,81.75,81.83,81.66,81.72,341641.0,80.5369,80.6157,80.4482,80.5073,341641.0
2025-01-24 10:10:00,81.71,82.01,81.7,81.96,198512.0,80.4975,80.793,80.4876,80.7438,198512.0
2025-01-24 10:20:00,81.96,82.04,81.84,81.84,272332.0,80.7438,80.8226,80.6255,80.6255,272332.0
2025-01-24 10:30:00,81.85,81.89,81.71,81.77,184058.0,80.6354,80.6748,80.4975,80.5566,184058.0
2025-01-24 10:40:00,81.76,81.9,81.72,81.9,143125.0,80.5467,80.6846,80.5073,80.6846,143125.0
2025-01-24 10:50:00,81.9,81.97,81.74,81.84,146579.0,80.6846,80.7536,80.527,80.6255,146579.0
2025-01-24 11:00:00,81.84,81.95,81.82,81.9,135332.0,80.6255,80.7339,80.6058,80.6846,135332.0
2025-01-24 11:10:00,81.9,81.92,81.8,81.87,153859.0,80.6846,80.7043,80.5861,80.6551,153859.0
2025-01-24 11:20:00,81.87,81.9,81.8,81.89,178835.0,80.6551,80.6846,80.5861,80.6748,178835.0
2025-01-24 11:30:00,81.89,82.04,81.86,82.03,308880.0,80.6748,80.8226,80.6452,80.8127,308880.0
2025-01-24 11:40:00,82.02,82.05,81.9,81.98,171163.0,80.8029,80.8324,80.6846,80.7635,171163.0
2025-01-24 11:50:00,81.98,82.07,81.92,82.03,108390.0,80.7635,80.8521,80.7043,80.8127,108390.0
2025-01-24 12:00:00,82.05,82.06,81.93,81.93,150804.0,80.8324,80.8423,80.7142,80.7142,150804.0
2025-01-24 12:10:00,81.91,81.92,81.72,81.75,224941.0,80.6945,80.7043,80.5073,80.5369,224941.0
2025-01-24 12:20:00,81.76,81.88,81.75,81.8,133552.0,80.5467,80.6649,80.5369,80.5861,133552.0
2025-01-24 12:30:00,81.8,81.88,81.76,81.77,213776.0,80.5861,80.6649,80.5467,80.5566,213776.0
2025-01-24 12:40:00,81.78,81.81,81.73,81.8,74539.0,80.5664,80.596,80.5172,80.5861,74539.0
2025-01-24 12:50:00,81.8,81.81,81.6,81.61,173009.0,80.5861,80.596,80.3891,80.3989,173009.0
2025-01-24 13:00:00,81.61,81.69,81.58,81.67,82561.0,80.3989,80.4778,80.3694,80.4581,82561.0
2025-01-24 13:10:00,81.66,81.66,81.55,81.6,119308.0,80.4482,80.4482,80.3398,80.3891,119308.0
2025-01-24 13:20:00,81.6,81.64,81.56,81.6,81444.0,80.3891,80.4285,80.3497,80.3891,81444.0
2025-01-24 13:30:00,81.61,81.68,81.6,81.67,73782.0,80.3989,80.4679,80.3891,80.4581,73782.0
2025-01-24 13:40:00,81.67,81.69,81.58,81.59,80654.0,80.4581,80.4778,80.3694,80.3792,80654.0
2025-01-24 13:50:00,81.59,81.68,81.55,81.6,89697.0,80.3792,80.4679,80.3398,80.3891,89697.0
2025-01-24 14:00:00,81.61,81.64,81.52,81.59,202091.0,80.3989,80.4285,80.3103,80.3792,202091.0
2025-01-24 14:10:00,81.59,81.62,81.51,81.55,161324.0,80.3792,80.4088,80.3004,80.3398,161324.0
2025-01-24 14:20:00,81.54,81.66,81.53,81.55,204000.0,80.33,80.4482,80.3201,80.3398,204000.0
2025-01-24 14:30:00,81.55,81.59,81.51,81.54,117743.0,80.3398,80.3792,80.3004,80.33,117743.0
2025-01-24 14:40:00,81.54,81.62,81.54,81.59,119218.0,80.33,80.4088,80.33,80.3792,119218.0
2025-01-24 14:50:00,81.58,81.62,81.51,81.53,179483.0,80.3694,80.4088,80.3004,80.3201,179483.0
2025-01-24 15:00:00,81.53,81.58,81.41,81.42,234185.0,80.3201,80.3694,80.2019,80.2118,234185.0
2025-01-24 15:10:00,81.42,81.48,81.4,81.4,219846.0,80.2118,80.2709,80.1921,80.1921,219846.0
2025-01-24 15:20:00,81.4,81.43,81.35,81.4,248563.0,80.1921,80.2216,80.1428,80.1921,248563.0
2025-01-24 15:30:00,81.4,81.44,81.34,81.37,363978.0,80.1921,80.2315,80.133,80.1625,363978.0
2025-01-24 15:40:00,81.36,81.59,81.36,81.58,548235.0,80.1527,80.3792,80.1527,80.3694,548235.0
2025-01-24 15:50:00,81.58,81.68,81.39,81.5,1095817.0,80.3694,80.4679,80.1822,80.2906,1095817.0
2025-01-27 09:30:00,80.75,81.23,80.64,81.05,926283.0,79.5517,80.0246,79.4433,79.8473,926283.0
2025-01-27 09:40:00,81.04,81.04,80.72,80.85,504643.0,79.8374,79.8374,79.5222,79.6502,504643.0
2025-01-27 09:50:00,80.84,81.24,80.81,81.22,295917.0,79.6404,80.0344,79.6108,80.0147,295917.0
2025-01-27 10:00:00,81.23,81.41,81.05,81.13,187247.0,80.0246,80.2019,79.8473,79.9261,187247.0
2025-01-27 10:10:00,81.12,81.25,80.87,80.91,165811.0,79.9162,80.0443,79.6699,79.7093,165811.0
2025-01-27 10:20:00,80.92,80.97,80.82,80.82,321414.0,79.7192,79.7684,79.6207,79.6207,321414.0
2025-01-27 10:30:00,80.82,80.86,80.67,80.75,209010.0,79.6207,79.6601,79.4729,79.5517,209010.0
2025-01-27 10:40:00,80.76,81.04,80.76,81.01,154196.0,79.5616,79.8374,79.5616,79.8079,154196.0
2025-01-27 10:50:00,81.02,81.09,80.9,80.91,147605.0,79.8177,79.8867,79.6995,79.7093,147605.0
2025-01-27 11:00:00,80.9,81.01,80.76,80.8,170112.0,79.6995,79.8079,79.5616,79.601,170112.0
2025-01-27 11:10:00,80.81,80.85,80.66,80.79,150346.0,79.6108,79.6502,79.463,79.5911,150346.0
2025-01-27 11:20:00,80.79,80.82,80.5,80.54,196494.0,79.5911,79.6207,79.3054,79.3448,196494.0
2025-01-27 11:30:00,80.53,80.69,80.42,80.51,248937.0,79.335,79.4926,79.2266,79.3153,248937.0
2025-01-27 11:40:00,80.5,80.5,80.25,80.43,251611.0,79.3054,79.3054,79.0591,79.2365,251611.0
2025-01-27 11:50:00,80.42,80.54,80.37,80.48,128755.0,79.2266,79.3448,79.1773,79.2857,128755.0
2025-01-27 12:00:00,80.48,80.58,80.41,80.47,137433.0,79.2857,79.3842,79.2168,79.2759,137433.0
2025-01-27 12:10:00,80.47,80.55,80.4,80.44,80825.0,79.2759,79.3547,79.2069,79.2463,80825.0
2025-01-27 12:20:00,80.43,80.58,80.4,80.52,95049.0,79.2365,79.3842,79.2069,79.3251,95049.0
2025-01-27 12:30:00,80.51,80.59,80.45,80.45,86423.0,79.3153,79.3941,79.2562,79.2562,86423.0
2025-01-27 12:40:00,80.45,80.52,80.36,80.36,138752.0,79.2562,79.3251,79.1675,79.1675,138752.0
2025-01-27 12:50:00,80.37,80.37,80.24,80.27,139254.0,79.1773,79.1773,79.0493,79.0788,139254.0
2025-01-27 13:00:00,80.28,80.37,80.22,80.34,115524.0,79.0887,79.1773,79.0296,79.1478,115524.0
2025-01-27 13:10:00,80.34,80.48,80.3,80.4,90239.0,79.1478,79.2857,79.1084,79.2069,90239.0
2025-01-27 13:20:00,80.39,80.41,80.27,80.3,95148.0,79.1971,79.2168,79.0788,79.1084,95148.0
2025-01-27 13:30:00,80.31,80.39,80.21,80.28,132111.0,79.1182,79.1971,79.0197,79.0887,132111.0
2025-01-27 13:40:00,80.29,80.41,80.28,80.36,88943.0,79.0985,79.2168,79.0887,79.1675,88943.0
2025-01-27 13:50:00,80.35,80.4,80.32,80.35,112868.0,79.1576,79.2069,79.1281,79.1576,112868.0
2025-01-27 14:00:00,80.35,80.43,80.23,80.29,136351.0,79.1576,79.2365,79.0394,79.0985,136351.0
2025-01-27 14:10:00,80.29,80.44,80.25,80.43,63850.0,79.0985,79.2463,79.0591,79.2365,63850.0
2025-01-27 14:20:00,80.42,80.67,80.37,80.64,148334.0,79.2266,79.4729,79.1773,79.4433,148334.0
2025-01-27 14:30:00,80.62,80.81,80.55,80.77,176822.0,79.4236,79.6108,79.3547,79.5714,176822.0
2025-01-27 14:40:00,80.77,80.82,80.61,80.62,81841.0,79.5714,79.6207,79.4138,79.4236,81841.0
2025-01-27 14:50:00,80.62,80.62,80.47,80.48,92757.0,79.4236,79.4236,79.2759,79.2857,92757.0
2025-01-27 15:00:00,80.48,80.57,80.34,80.45,189138.0,79.2857,79.3744,79.1478,79.2562,189138.0
2025-01-27 15:10:00,80.44,80.69,80.44,80.69,124244.0,79.2463,79.4926,79.2463,79.4926,124244.0
2025-01-27 15:20:00,80.69,80.71,80.6,80.63,116967.0,79.4926,79.5123,79.4039,79.4335,116967.0
2025-01-27 15:30:00,80.64,80.73,80.57,80.72,177406.0,79.4433,79.532,79.3744,79.5222,177406.0
2025-01-27 15:40:00,80.71,80.93,80.71,80.84,177807.0,79.5123,79.729,79.5123,79.6404,177807.0
2025-01-27 15:50:00,80.84,81.12,80.82,81.08,621974.0,79.6404,79.9162,79.6207,79.8768,621974.0
2025-01-28 09:30:00,81.22,81.39,80.94,81.2,379410.0,80.0147,80.1822,79.7389,79.995,379410.0
2025-01-28 09:40:00,81.23,81.4,80.61,80.69,281771.0,80.0246,80.1921,79.4138,79.4926,281771.0
2025-01-28 09:50:00,80.69,80.7,80.4,80.43,291745.0,79.4926,79.5025,79.2069,79.2365,291745.0
2025-01-28 10:00:00,80.45,80.57,80.31,80.4,430505.0,79.2562,79.3744,79.1182,79.2069,430505.0
2025-01-28 10:10:00,80.4,80.43,80.17,80.19,280433.0,79.2069,79.2365,78.9803,79.0,280433.0
2025-01-28 10:20:00,80.18,80.29,80.08,80.22,298399.0,78.9902,79.0985,78.8917,79.0296,298399.0
2025-01-28 10:30:00,80.23,80.26,80.11,80.18,332817.0,79.0394,79.069,78.9212,78.9902,332817.0
2025-01-28 10:40:00,80.17,80.21,80.06,80.11,373187.0,78.9803,79.0197,78.8719,78.9212,373187.0
2025-01-28 10:50:00,80.11,80.34,80.1,80.21,178069.0,78.9212,79.1478,78.9114,79.0197,178069.0
2025-01-28 11:00:00,80.21,80.37,80.18,80.27,339507.0,79.0197,79.1773,78.9902,79.0788,339507.0
2025-01-28 11:10:00,80.27,80.33,80.21,80.23,465089.0,79.0788,79.1379,79.0197,79.0394,465089.0
2025-01-28 11:20:00,80.23,80.3,79.81,79.86,324190.0,79.0394,79.1084,78.6257,78.6749,324190.0
2025-01-28 11:30:00,79.87,79.92,79.6,79.63,179268.0,78.6848,78.734,78.4188,78.4483,179268.0
2025-01-28 11:40:00,79.63,79.85,79.47,79.85,354450.0,78.4483,78.6651,78.2907,78.6651,354450.0
2025-01-28 11:50:00,79.84,79.84,79.59,79.65,352386.0,78.6552,78.6552,78.4089,78.468,352386.0
2025-01-28 12:00:00,79.65,79.99,79.63,79.99,458465.0,78.468,78.803,78.4483,78.803,458465.0
2025-01-28 12:10:00,79.99,80.06,79.94,80.01,120747.0,78.803,78.8719,78.7537,78.8227,120747.0
2025-01-28 12:20:00,80.01,80.01,79.89,79.95,172559.0,78.8227,78.8227,78.7045,78.7636,172559.0
2025-01-28 12:30:00,79.95,79.98,79.82,79.84,123169.0,78.7636,78.7931,78.6355,78.6552,123169.0
2025-01-28 12:40:00,79.84,79.92,79.81,79.88,115351.0,78.6552,78.734,78.6257,78.6946,115351.0
2025-01-28 12:50:00,79.89,79.98,79.87,79.91,109823.0,78.7045,78.7931,78.6848,78.7242,109823.0
2025-01-28 13:00:00,79.92,80.02,79.91,79.94,66156.0,78.734,78.8325,78.7242,78.7537,66156.0
2025-01-28 13:10:00,79.95,80.05,79.94,79.98,164602.0,78.7636,78.8621,78.7537,78.7931,164602.0
2025-01-28 13:20:00,79.97,79.99,79.84,79.89,77058.0,78.7833,78.803,78.6552,78.7045,77058.0
2025-01-28 13:30:00,79.88,79.91,79.85,79.89,144296.0,78.6946,78.7242,78.6651,78.7045,144296.0
2025-01-28 13:40:00,79.88,79.92,79.85,79.9,129920.0,78.6946,78.734,78.6651,78.7143,129920.0
2025-01-28 13:50:00,79.9,80.04,79.89,79.98,153980.0,78.7143,78.8522,78.7045,78.7931,153980.0
2025-01-28 14:00:00,79.98,79.99,79.9,79.98,105588.0,78.7931,78.803,78.7143,78.7931,105588.0
2025-01-28 14:10:00,79.96,80.0,79.95,79.97,119710.0,78.7734,78.8128,78.7636,78.7833,119710.0
2025-01-28 14:20:00,79.97,80.04,79.95,79.98,150282.0,78.7833,78.8522,78.7636,78.7931,150282.0
2025-01-28 14:30:00,79.98,80.05,79.98,80.05,89606.0,78.7931,78.8621,78.7931,78.8621,89606.0
2025-01-28 14:40:00,80.05,80.15,80.03,80.06,127259.0,78.8621,78.9606,78.8424,78.8719,127259.0
2025-01-28 14:50:00,80.06,80.1,80.0,80.06,126102.0,78.8719,78.9114,78.8128,78.8719,126102.0
2025-01-28 15:00:00,80.06,80.19,80.05,80.15,159166.0,78.8719,79.0,78.8621,78.9606,159166.0
2025-01-28 15:10:00,80.14,80.15,80.06,80.08,231563.0,78.9508,78.9606,78.8719,78.8917,231563.0
2025-01-28 15:20:00,80.08,80.11,80.01,80.08,167584.0,78.8917,78.9212,78.8227,78.8917,167584.0
2025-01-28 15:30:00,80.07,80.13,80.0,80.1,258092.0,78.8818,78.9409,78.8128,78.9114,258092.0
2025-01-28 15:40:00,80.11,80.23,80.06,80.09,354943.0,78.9212,79.0394,78.8719,78.9015,354943.0
2025-01-28 15:50:00,80.1,80.2,79.9,79.92,906062.0,78.9114,79.0099,78.7143,78.734,906062.0
2025-01-29 09:30:00,79.88,80.58,79.88,80.55,470585.0,78.6946,79.3842,78.6946,79.3547,470585.0
2025-01-29 09:40:00,80.56,81.19,80.45,81.02,474561.0,79.3645,79.9852,79.2562,79.8177,474561.0
2025-01-29 09:50:00,81.02,81.3,80.9,81.27,357534.0,79.8177,80.0935,79.6995,80.064,357534.0
2025-01-29 10:00:00,81.29,81.6,81.28,81.36,615841.0,80.0837,80.3891,80.0738,80.1527,615841.0
2025-01-29 10:10:00,81.37,81.37,81.16,81.23,255060.0,80.1625,80.1625,79.9556,80.0246,255060.0
2025-01-29 10:20:00,81.24,81.45,81.2,81.37,225297.0,80.0344,80.2413,79.995,80.1625,225297.0
2025-01-29 10:30:00,81.38,81.57,81.3,81.52,305635.0,80.1724,80.3595,80.0935,80.3103,305635.0
2025-01-29 10:40:00,81.52,81.58,81.38,81.38,188667.0,80.3103,80.3694,80.1724,80.1724,188667.0
2025-01-29 10:50:00,81.39,81.5,81.16,81.18,194378.0,80.1822,80.2906,79.9556,79.9753,194378.0
2025-01-29 11:00:00,81.18,81.25,81.06,81.16,156705.0,79.9753,80.0443,79.8571,79.9556,156705.0
2025-01-29 11:10:00,81.17,81.26,81.12,81.22,121485.0,79.9655,80.0541,79.9162,80.0147,121485.0
2025-01-29 11:20:00,81.22,81.34,81.18,81.33,114907.0,80.0147,80.133,79.9753,80.1231,114907.0
2025-01-29 11:30:00,81.33,81.47,81.25,81.25,160780.0,80.1231,80.261,80.0443,80.0443,160780.0
2025-01-29 11:40:00,81.26,81.29,81.21,81.25,106444.0,80.0541,80.0837,80.0049,80.0443,106444.0
2025-01-29 11:50:00,81.26,81.34,81.2,81.23,83887.0,80.0541,80.133,79.995,80.0246,83887.0
2025-01-29 12:00:00,81.23,81.27,81.17,81.23,101523.0,80.0246,80.064,79.9655,80.0246,101523.0
2025-01-29 12:10:00,81.23,81.25,81.16,81.18,64032.0,80.0246,80.0443,79.9556,79.9753,64032.0
2025-01-29 12:20:00,81.17,81.2,81.1,81.12,48879.0,79.9655,79.995,79.8965,79.9162,48879.0
2025-01-29 12:30:00,81.12,81.21,81.08,81.16,113226.0,79.9162,80.0049,79.8768,79.9556,113226.0
2025-01-29 12:40:00,81.17,81.19,81.02,81.04,53221.0,79.9655,79.9852,79.8177,79.8374,53221.0
2025-01-29 12:50:00,81.04,81.04,80.94,80.97,83076.0,79.8374,79.8374,79.7389,79.7684,83076.0
2025-01-29 13:00:00,80.97,80.98,80.59,80.9,146224.0,79.7684,79.7783,79.3941,79.6995,146224.0
2025-01-29 13:10:00,80.9,80.95,80.77,80.92,76584.0,79.6995,79.7487,79.5714,79.7192,76584.0
2025-01-29 13:20:00,80.92,81.01,80.91,80.94,56937.0,79.7192,79.8079,79.7093,79.7389,56937.0
2025-01-29 13:30:00,80.95,80.96,80.79,80.86,68680.0,79.7487,79.7586,79.5911,79.6601,68680.0
2025-01-29 13:40:00,80.86,80.89,80.75,80.78,91192.0,79.6601,79.6896,79.5517,79.5813,91192.0
2025-01-29 13:50:00,80.78,80.81,80.7,80.78,103524.0,79.5813,79.6108,79.5025,79.5813,103524.0
2025-01-29 14:00:00,80.78,80.78,80.45,80.73,191371.0,79.5813,79.5813,79.2562,79.532,191371.0
2025-01-29 14:10:00,80.73,80.73,80.45,80.53,184220.0,79.532,79.532,79.2562,79.335,184220.0
2025-01-29 14:20:00,80.54,80.55,80.33,80.43,213386.0,79.3448,79.3547,79.1379,79.2365,213386.0
2025-01-29 14:30:00,80.43,80.94,80.41,80.93,164566.0,79.2365,79.7389,79.2168,79.729,164566.0
2025-01-29 14:40:00,80.92,81.18,80.9,81.07,246408.0,79.7192,79.9753,79.6995,79.867,246408.0
2025-01-29 14:50:00,81.08,81.14,80.77,80.81,116637.0,79.8768,79.9359,79.5714,79.6108,116637.0
2025-01-29 15:00:00,80.81,80.83,80.47,80.64,151529.0,79.6108,79.6305,79.2759,79.4433,151529.0
2025-01-29 15:10:00,80.64,80.76,80.52,80.67,103310.0,79.4433,79.5616,79.3251,79.4729,103310.0
2025-01-29 15:20:00,80.67,80.98,80.67,80.95,197612.0,79.4729,79.7783,79.4729,79.7487,197612.0
2025-01-29 15:30:00,80.94,80.98,80.7,80.72,173664.0,79.7389,79.7783,79.5025,79.5222,173664.0
2025-01-29 15:40:00,80.73,80.74,80.51,80.62,240233.0,79.532,79.5419,79.3153,79.4236,240233.0
2025-01-29 15:50:00,80.61,80.79,80.59,80.63,554293.0,79.4138,79.5911,79.3941,79.4335,554293.0
2025-01-30 09:30:00,81.29,81.4,80.99,81.29,315216.0,80.0837,80.1921,79.7881,80.0837,315216.0
2025-01-30 09:40:00,81.31,81.34,81.04,81.27,202391.0,80.1034,80.133,79.8374,80.064,202391.0
2025-01-30 09:50:00,81.26,81.51,81.23,81.39,184937.0,80.0541,80.3004,80.0246,80.1822,184937.0
2025-01-30 10:00:00,81.38,81.5,81.28,81.48,234503.0,80.1724,80.2906,80.0738,80.2709,234503.0
2025-01-30 10:10:00,81.49,81.7,81.39,81.58,170153.0,80.2807,80.4876,80.1822,80.3694,170153.0
2025-01-30 10:20:00,81.59,81.67,81.36,81.39,217061.0,80.3792,80.4581,80.1527,80.1822,217061.0
2025-01-30 10:30:00,81.4,81.73,81.37,81.73,145958.0,80.1921,80.5172,80.1625,80.5172,145958.0
2025-01-30 10:40:00,81.73,81.73,81.59,81.72,92661.0,80.5172,80.5172,80.3792,80.5073,92661.0
2025-01-30 10:50:00,81.73,81.75,81.49,81.54,133823.0,80.5172,80.5369,80.2807,80.33,133823.0
2025-01-30 11:00:00,81.54,81.64,81.47,81.52,237228.0,80.33,80.4285,80.261,80.3103,237228.0
2025-01-30 11:10:00,81.53,81.62,81.47,81.56,207472.0,80.3201,80.4088,80.261,80.3497,207472.0
2025-01-30 11:20:00,81.55,81.72,81.54,81.7,86493.0,80.3398,80.5073,80.33,80.4876,86493.0
2025-01-30 11:30:00,81.7,81.8,81.66,81.79,147841.0,80.4876,80.5861,80.4482,80.5763,147841.0
2025-01-30 11:40:00,81.8,81.85,81.75,81.76,90880.0,80.5861,80.6354,80.5369,80.5467,90880.0
2025-01-30 11:50:00,81.76,81.93,81.75,81.9,107411.0,80.5467,80.7142,80.5369,80.6846,107411.0
2025-01-30 12:00:00,81.9,82.01,81.89,81.9,213612.0,80.6846,80.793,80.6748,80.6846,213612.0
2025-01-30 12:10:00,81.89,81.89,81.81,81.85,128672.0,80.6748,80.6748,80.596,80.6354,128672.0
2025-01-30 12:20:00,81.86,81.87,81.74,81.8,78660.0,80.6452,80.6551,80.527,80.5861,78660.0
2025-01-30 12:30:00,81.81,81.86,81.78,81.81,87735.0,80.596,80.6452,80.5664,80.596,87735.0
2025-01-30 12:40:00,81.81,81.87,81.75,81.81,66623.0,80.596,80.6551,80.5369,80.596,66623.0
2025-01-30 12:50:00,81.81,81.88,81.76,81.88,99350.0,80.596,80.6649,80.5467,80.6649,99350.0
2025-01-30 13:00:00,81.89,82.09,81.86,82.06,166367.0,80.6748,80.8718,80.6452,80.8423,166367.0
2025-01-30 13:10:00,82.06,82.25,82.05,82.24,184149.0,80.8423,81.0295,80.8324,81.0196,184149.0
2025-01-30 13:20:00,82.24,82.39,82.24,82.38,150556.0,81.0196,81.1674,81.0196,81.1575,150556.0
2025-01-30 13:30:00,82.38,82.5,82.37,82.48,199305.0,81.1575,81.2757,81.1477,81.256,199305.0
2025-01-30 13:40:00,82.48,82.55,82.44,82.53,185053.0,81.256,81.325,81.2166,81.3053,185053.0
2025-01-30 13:50:00,82.53,82.55,82.44,82.5,109928.0,81.3053,81.325,81.2166,81.2757,109928.0
2025-01-30 14:00:00,82.5,82.57,82.48,82.53,209874.0,81.2757,81.3447,81.256,81.3053,209874.0
2025-01-30 14:10:00,82.53,82.62,82.48,82.57,140107.0,81.3053,81.394,81.256,81.3447,140107.0
2025-01-30 14:20:00,82.57,82.58,82.44,82.47,109929.0,81.3447,81.3546,81.2166,81.2462,109929.0
2025-01-30 14:30:00,82.47,82.48,82.38,82.43,110406.0,81.2462,81.256,81.1575,81.2068,110406.0
2025-01-30 14:40:00,82.42,82.47,82.38,82.47,81455.0,81.1969,81.2462,81.1575,81.2462,81455.0
2025-01-30 14:50:00,82.45,82.47,82.41,82.45,75848.0,81.2265,81.2462,81.1871,81.2265,75848.0
2025-01-30 15:00:00,82.44,82.48,82.4,82.45,151831.0,81.2166,81.256,81.1772,81.2265,151831.0
2025-01-30 15:10:00,82.46,82.57,82.44,82.56,110885.0,81.2363,81.3447,81.2166,81.3348,110885.0
2025-01-30 15:20:00,82.55,82.6,82.48,82.5,132322.0,81.325,81.3743,81.256,81.2757,132322.0
2025-01-30 15:30:00,82.49,82.49,81.87,81.9,294045.0,81.2659,81.2659,80.6551,80.6846,294045.0
2025-01-30 15:40:00,81.89,81.95,81.4,81.93,531706.0,80.6748,80.7339,80.1921,80.7142,531706.0
2025-01-30 15:50:00,81.93,82.1,81.82,81.88,872965.0,80.7142,80.8817,80.6058,80.6649,872965.0
2025-01-31 09:30:00,81.69,82.24,81.35,82.18,539588.0,80.4778,81.0196,80.1428,80.9605,539588.0
2025-01-31 09:40:00,82.18,82.22,81.94,81.95,188689.0,80.9605,80.9999,80.7241,80.7339,188689.0
2025-01-31 09:50:00,81.95,82.14,81.93,82.09,174716.0,80.7339,80.9211,80.7142,80.8718,174716.0
2025-01-31 10:00:00,82.09,82.1,81.74,81.86,233034.0,80.8718,80.8817,80.527,80.6452,233034.0
2025-01-31 10:10:00,81.86,81.94,81.78,81.9,190861.0,80.6452,80.7241,80.5664,80.6846,190861.0
2025-01-31 10:20:00,81.89,82.15,81.86,82.09,99815.0,80.6748,80.9309,80.6452,80.8718,99815.0
2025-01-31 10:30:00,82.08,82.11,81.88,81.97,78811.0,80.862,80.8915,80.6649,80.7536,78811.0
2025-01-31 10:40:00,81.98,82.02,81.91,81.96,114828.0,80.7635,80.8029,80.6945,80.7438,114828.0
2025-01-31 10:50:00,81.95,81.96,81.86,81.86,87152.0,80.7339,80.7438,80.6452,80.6452,87152.0
2025-01-31 11:00:00,81.88,81.89,81.77,81.85,82331.0,80.6649,80.6748,80.5566,80.6354,82331.0
2025-01-31 11:10:00,81.86,81.96,81.84,81.96,81473.0,80.6452,80.7438,80.6255,80.7438,81473.0
2025-01-31 11:20:00,81.97,82.04,81.92,81.93,127028.0,80.7536,80.8226,80.7043,80.7142,127028.0
2025-01-31 11:30:00,81.94,82.1,81.94,82.1,94218.0,80.7241,80.8817,80.7241,80.8817,94218.0
2025-01-31 11:40:00,82.11,82.11,81.92,81.97,66235.0,80.8915,80.8915,80.7043,80.7536,66235.0
2025-01-31 11:50:00,81.97,82.03,81.9,81.98,62672.0,80.7536,80.8127,80.6846,80.7635,62672.0
2025-01-31 12:00:00,81.98,81.98,81.86,81.98,158503.0,80.7635,80.7635,80.6452,80.7635,158503.0
2025-01-31 12:10:00,81.98,82.02,81.88,82.01,97580.0,80.7635,80.8029,80.6649,80.793,97580.0
2025-01-31 12:20:00,82.01,82.11,81.98,82.06,75634.0,80.793,80.8915,80.7635,80.8423,75634.0
2025-01-31 12:30:00,82.07,82.09,82.01,82.07,41785.0,80.8521,80.8718,80.793,80.8521,41785.0
2025-01-31 12:40:00,82.06,82.07,81.96,82.0,69043.0,80.8423,80.8521,80.7438,80.7832,69043.0
2025-01-31 12:50:00,82.0,82.07,81.94,81.99,57474.0,80.7832,80.8521,80.7241,80.7733,57474.0
2025-01-31 13:00:00,81.98,82.22,81.96,82.2,126758.0,80.7635,80.9999,80.7438,80.9802,126758.0
2025-01-31 13:10:00,82.2,82.34,82.05,82.07,141446.0,80.9802,81.1181,80.8324,80.8521,141446.0
2025-01-31 13:20:00,82.06,82.14,81.85,81.9,215843.0,80.8423,80.9211,80.6354,80.6846,215843.0
2025-01-31 13:30:00,81.89,81.92,81.47,81.63,303746.0,80.6748,80.7043,80.261,80.4187,303746.0
2025-01-31 13:40:00,81.63,81.8,81.51,81.63,149649.0,80.4187,80.5861,80.3004,80.4187,149649.0
2025-01-31 13:50:00,81.63,81.66,81.38,81.41,106837.0,80.4187,80.4482,80.1724,80.2019,106837.0
2025-01-31 14:00:00,81.41,81.55,81.25,81.36,339459.0,80.2019,80.3398,80.0443,80.1527,339459.0
2025-01-31 14:10:00,81.36,81.64,81.36,81.38,193945.0,80.1527,80.4285,80.1527,80.1724,193945.0
2025-01-31 14:20:00,81.4,81.59,81.32,81.56,130724.0,80.1921,80.3792,80.1133,80.3497,130724.0
2025-01-31 14:30:00,81.57,81.69,81.44,81.46,89419.0,80.3595,80.4778,80.2315,80.2512,89419.0
2025-01-31 14:40:00,81.47,81.52,81.15,81.31,170620.0,80.261,80.3103,79.9458,80.1034,170620.0
2025-01-31 14:50:00,81.32,81.52,81.26,81.45,150806.0,80.1133,80.3103,80.0541,80.2413,150806.0
2025-01-31 15:00:00,81.44,81.44,81.11,81.14,208573.0,80.2315,80.2315,79.9064,79.9359,208573.0
2025-01-31 15:10:00,81.14,81.32,81.07,81.27,214012.0,79.9359,80.1133,79.867,80.064,214012.0
2025-01-31 15:20:00,81.26,81.3,81.12,81.17,121746.0,80.0541,80.0935,79.9162,79.9655,121746.0
2025-01-31 15:30:00,81.17,81.32,81.12,81.22,182058.0,79.9655,80.1133,79.9162,80.0147,182058.0
2025-01-31 15:40:00,81.23,81.44,81.22,81.4,295669.0,80.0246,80.2315,80.0147,80.1921,295669.0
2025-01-31 15:50:00,81.41,81.49,81.25,81.41,892838.0,80.2019,80.2807,80.0443,80.2019,892838.0
2025-02-03 09:30:00,78.55,79.1,77.3,77.6,2058678.0,77.9287,78.4744,76.6886,76.9862,2058678.0
2025-02-03 09:40:00,77.58,77.72,76.89,76.98,1720456.0,76.9664,77.1053,76.2818,76.3711,1720456.0
2025-02-03 09:50:00,76.97,77.71,76.9,77.38,946791.0,76.3612,77.0953,76.2918,76.768,946791.0
2025-02-03 10:00:00,77.37,77.75,77.15,77.72,449662.0,76.758,77.135,76.5398,77.1053,449662.0
2025-02-03 10:10:00,77.72,77.96,77.46,77.46,356379.0,77.1053,77.3434,76.8473,76.8473,356379.0
2025-02-03 10:20:00,77.48,79.07,77.34,78.99,1129701.0,76.8672,78.4446,76.7283,78.3652,1129701.0
2025-02-03 10:30:00,78.99,79.44,78.84,78.84,684010.0,78.3652,78.8117,78.2164,78.2164,684010.0
2025-02-03 10:40:00,78.84,79.37,78.78,79.19,354119.0,78.2164,78.7422,78.1569,78.5636,354119.0
2025-02-03 10:50:00,79.18,79.43,79.12,79.37,230311.0,78.5537,78.8017,78.4942,78.7422,230311.0
2025-02-03 11:00:00,79.37,79.43,78.9,79.21,252690.0,78.7422,78.8017,78.2759,78.5835,252690.0
2025-02-03 11:10:00,79.22,79.59,79.21,79.54,213666.0,78.5934,78.9605,78.5835,78.9109,213666.0
2025-02-03 11:20:00,79.55,79.7,79.26,79.33,265940.0,78.9208,79.0696,78.6331,78.7025,265940.0
2025-02-03 11:30:00,79.31,79.7,79.26,79.64,197151.0,78.6827,79.0696,78.6331,79.0101,197151.0
2025-02-03 11:40:00,79.64,79.79,79.54,79.68,195723.0,79.0101,79.1589,78.9109,79.0498,195723.0
2025-02-03 11:50:00,79.7,79.74,79.37,79.42,215649.0,79.0696,79.1093,78.7422,78.7918,215649.0
2025-02-03 12:00:00,79.43,79.53,79.11,79.22,204790.0,78.8017,78.9009,78.4843,78.5934,204790.0
2025-02-03 12:10:00,79.22,79.43,79.18,79.43,101600.0,78.5934,78.8017,78.5537,78.8017,101600.0
2025-02-03 12:20:00,79.44,79.47,79.37,79.38,154110.0,78.8117,78.8414,78.7422,78.7521,154110.0
2025-02-03 12:30:00,79.38,79.41,79.1,79.22,129633.0,78.7521,78.7819,78.4744,78.5934,129633.0
2025-02-03 12:40:00,79.22,79.27,79.16,79.17,96967.0,78.5934,78.643,78.5339,78.5438,96967.0
2025-02-03 12:50:00,79.18,79.48,79.07,79.24,266434.0,78.5537,78.8513,78.4446,78.6132,266434.0
2025-02-03 13:00:00,79.23,79.27,79.0,79.15,135616.0,78.6033,78.643,78.3751,78.524,135616.0
2025-02-03 13:10:00,79.12,79.43,79.07,79.27,134907.0,78.4942,78.8017,78.4446,78.643,134907.0
2025-02-03 13:20:00,79.27,79.44,79.25,79.4,102864.0,78.643,78.8117,78.6232,78.772,102864.0
2025-02-03 13:30:00,79.41,79.57,79.35,79.5,128851.0,78.7819,78.9406,78.7224,78.8712,128851.0
2025-02-03 13:40:00,79.49,79.49,79.38,79.45,84166.0,78.8613,78.8613,78.7521,78.8216,84166.0
2025-02-03 13:50:00,79.45,79.53,79.44,79.46,88327.0,78.8216,78.9009,78.8117,78.8315,88327.0
2025-02-03 14:00:00,79.46,79.66,79.46,79.63,108827.0,78.8315,79.0299,78.8315,79.0002,108827.0
2025-02-03 14:10:00,79.63,79.73,79.62,79.7,119180.0,79.0002,79.0994,78.9902,79.0696,119180.0
2025-02-03 14:20:00,79.72,79.77,79.63,79.66,169932.0,79.0894,79.1391,79.0002,79.0299,169932.0
2025-02-03 14:30:00,79.66,79.77,79.64,79.76,192202.0,79.0299,79.1391,79.0101,79.1291,192202.0
2025-02-03 14:40:00,79.76,79.88,79.73,79.85,191900.0,79.1291,79.2482,79.0994,79.2184,191900.0
2025-02-03 14:50:00,79.84,79.91,79.82,79.84,202912.0,79.2085,79.2779,79.1887,79.2085,202912.0
2025-02-03 15:00:00,79.84,79.85,79.69,79.72,137922.0,79.2085,79.2184,79.0597,79.0894,137922.0
2025-02-03 15:10:00,79.73,79.78,79.65,79.71,126825.0,79.0994,79.149,79.02,79.0795,126825.0
2025-02-03 15:20:00,79.71,79.76,79.59,79.6,143671.0,79.0795,79.1291,78.9605,78.9704,143671.0
2025-02-03 15:30:00,79.59,79.76,79.52,79.66,245644.0,78.9605,79.1291,78.891,79.0299,245644.0
2025-02-03 15:40:00,79.67,79.73,79.59,79.7,292983.0,79.0398,79.0994,78.9605,79.0696,292983.0
2025-02-03 15:50:00,79.7,79.89,79.52,79.6,1069207.0,79.0696,79.2581,78.891,78.9704,1069207.0
2025-02-04 09:30:00,80.11,80.24,79.54,79.54,561841.0,79.4764,79.6053,78.9109,78.9109,561841.0
2025-02-04 09:40:00,79.54,79.88,79.54,79.84,136715.0,78.9109,79.2482,78.9109,79.2085,136715.0
2025-02-04 09:50:00,79.83,80.06,79.79,80.06,180544.0,79.1986,79.4268,79.1589,79.4268,180544.0
2025-02-04 10:00:00,80.06,80.18,79.86,80.14,151665.0,79.4268,79.5458,79.2283,79.5061,151665.0
2025-02-04 10:10:00,80.14,80.2,80.01,80.02,108870.0,79.5061,79.5656,79.3772,79.3871,108870.0
2025-02-04 10:20:00,80.02,80.07,79.83,79.92,124886.0,79.3871,79.4367,79.1986,79.2879,124886.0
2025-02-04 10:30:00,79.91,79.99,79.71,79.71,119697.0,79.2779,79.3573,79.0795,79.0795,119697.0
2025-02-04 10:40:00,79.71,79.78,79.57,79.58,137307.0,79.0795,79.149,78.9406,78.9506,137307.0
2025-02-04 10:50:00,79.58,79.59,79.38,79.42,197324.0,78.9506,78.9605,78.7521,78.7918,197324.0
2025-02-04 11:00:00,79.42,79.55,79.42,79.54,171893.0,78.7918,78.9208,78.7918,78.9109,171893.0
2025-02-04 11:10:00,79.54,79.71,79.51,79.69,140616.0,78.9109,79.0795,78.8811,79.0597,140616.0
2025-02-04 11:20:00,79.68,79.68,79.54,79.61,119577.0,79.0498,79.0498,78.9109,78.9803,119577.0
2025-02-04 11:30:00,79.61,79.63,79.33,79.4,117719.0,78.9803,79.0002,78.7025,78.772,117719.0
2025-02-04 11:40:00,79.4,79.43,79.16,79.19,139298.0,78.772,78.8017,78.5339,78.5636,139298.0
2025-02-04 11:50:00,79.2,79.25,79.05,79.08,280999.0,78.5736,78.6232,78.4247,78.4545,280999.0
2025-02-04 12:00:00,79.07,79.18,78.93,79.06,301113.0,78.4446,78.5537,78.3057,78.4347,301113.0
2025-02-04 12:10:00,79.07,79.13,78.87,78.91,222703.0,78.4446,78.5041,78.2462,78.2859,222703.0
2025-02-04 12:20:00,78.91,78.93,78.61,78.67,169709.0,78.2859,78.3057,77.9882,78.0478,169709.0
2025-02-04 12:30:00,78.67,78.91,78.65,78.81,171307.0,78.0478,78.2859,78.0279,78.1866,171307.0
2025-02-04 12:40:00,78.81,78.95,78.78,78.87,172641.0,78.1866,78.3255,78.1569,78.2462,172641.0
2025-02-04 12:50:00,78.88,79.09,78.88,79.05,95348.0,78.2561,78.4644,78.2561,78.4247,95348.0
2025-02-04 13:00:00,79.05,79.16,79.03,79.14,86919.0,78.4247,78.5339,78.4049,78.514,86919.0
2025-02-04 13:10:00,79.13,79.16,79.05,79.08,98891.0,78.5041,78.5339,78.4247,78.4545,98891.0
2025-02-04 13:20:00,79.08,79.08,79.0,79.0,99264.0,78.4545,78.4545,78.3751,78.3751,99264.0
2025-02-04 13:30:00,79.0,79.04,78.83,78.87,107803.0,78.3751,78.4148,78.2065,78.2462,107803.0
2025-02-04 13:40:00,78.88,78.99,78.87,78.98,101767.0,78.2561,78.3652,78.2462,78.3553,101767.0
2025-02-04 13:50:00,78.98,79.03,78.95,78.96,118236.0,78.3553,78.4049,78.3255,78.3355,118236.0
2025-02-04 14:00:00,78.95,79.12,78.95,79.09,100067.0,78.3255,78.4942,78.3255,78.4644,100067.0
2025-02-04 14:10:00,79.1,79.13,79.04,79.09,88069.0,78.4744,78.5041,78.4148,78.4644,88069.0
2025-02-04 14:20:00,79.09,79.09,78.97,78.98,107871.0,78.4644,78.4644,78.3454,78.3553,107871.0
2025-02-04 14:30:00,78.98,79.03,78.88,78.89,154699.0,78.3553,78.4049,78.2561,78.266,154699.0
2025-02-04 14:40:00,78.89,78.91,78.83,78.86,103580.0,78.266,78.2859,78.2065,78.2362,103580.0
2025-02-04 14:50:00,78.86,78.91,78.71,78.77,166387.0,78.2362,78.2859,78.0874,78.147,166387.0
2025-02-04 15:00:00,78.77,78.84,78.68,78.77,128760.0,78.147,78.2164,78.0577,78.147,128760.0
2025-02-04 15:10:00,78.77,78.79,78.67,78.7,146472.0,78.147,78.1668,78.0478,78.0775,146472.0
2025-02-04 15:20:00,78.7,78.71,78.51,78.53,249314.0,78.0775,78.0874,77.889,77.9089,249314.0
2025-02-04 15:30:00,78.52,78.81,78.51,78.78,217991.0,77.8989,78.1866,77.889,78.1569,217991.0
2025-02-04 15:40:00,78.79,78.83,78.65,78.72,311925.0,78.1668,78.2065,78.0279,78.0974,311925.0
2025-02-04 15:50:00,78.71,78.76,78.36,78.48,1547030.0,78.0874,78.137,77.7402,77.8593,1547030.0
2025-02-05 09:30:00,79.04,79.22,78.92,78.93,341625.0,78.4148,78.5934,78.2958,78.3057,341625.0
2025-02-05 09:40:00,78.93,78.99,78.75,78.78,134676.0,78.3057,78.3652,78.1271,78.1569,134676.0
2025-02-05 09:50:00,78.77,78.77,78.32,78.45,200205.0,78.147,78.147,77.7005,77.8295,200205.0
2025-02-05 10:00:00,78.46,78.66,78.21,78.52,197138.0,77.8394,78.0378,77.5914,77.8989,197138.0
2025-02-05 10:10:00,78.52,78.74,78.51,78.64,221933.0,77.8989,78.1172,77.889,78.018,221933.0
2025-02-05 10:20:00,78.64,78.85,78.6,78.79,136441.0,78.018,78.2263,77.9783,78.1668,136441.0
2025-02-05 10:30:00,78.78,78.78,78.59,78.61,126655.0,78.1569,78.1569,77.9684,77.9882,126655.0
2025-02-05 10:40:00,78.62,78.69,78.54,78.58,102070.0,77.9981,78.0676,77.9188,77.9585,102070.0
2025-02-05 10:50:00,78.58,78.65,78.51,78.58,95103.0,77.9585,78.0279,77.889,77.9585,95103.0
2025-02-05 11:00:00,78.58,78.73,78.55,78.69,170342.0,77.9585,78.1073,77.9287,78.0676,170342.0
2025-02-05 11:10:00,78.69,78.8,78.66,78.67,92053.0,78.0676,78.1767,78.0378,78.0478,92053.0
2025-02-05 11:20:00,78.66,78.87,78.57,78.86,209252.0,78.0378,78.2462,77.9485,78.2362,209252.0
2025-02-05 11:30:00,78.86,78.87,78.67,78.67,89459.0,78.2362,78.2462,78.0478,78.0478,89459.0
2025-02-05 11:40:00,78.68,78.74,78.63,78.67,85961.0,78.0577,78.1172,78.0081,78.0478,85961.0
2025-02-05 11:50:00,78.67,78.75,78.58,78.59,96968.0,78.0478,78.1271,77.9585,77.9684,96968.0
2025-02-05 12:00:00,78.58,78.61,78.42,78.45,82503.0,77.9585,77.9882,77.7997,77.8295,82503.0
2025-02-05 12:10:00,78.44,78.46,78.37,78.38,94248.0,77.8196,77.8394,77.7501,77.76,94248.0
2025-02-05 12:20:00,78.38,78.43,78.29,78.41,197016.0,77.76,77.8096,77.6708,77.7898,197016.0
2025-02-05 12:30:00,78.41,78.46,78.32,78.39,183863.0,77.7898,77.8394,77.7005,77.77,183863.0
2025-02-05 12:40:00,78.38,78.42,78.33,78.4,157170.0,77.76,77.7997,77.7104,77.7799,157170.0
2025-02-05 12:50:00,78.39,78.56,78.38,78.54,107467.0,77.77,77.9386,77.76,77.9188,107467.0
2025-02-05 13:00:00,78.54,78.62,78.52,78.61,181940.0,77.9188,77.9981,77.8989,77.9882,181940.0
2025-02-05 13:10:00,78.6,78.82,78.59,78.81,121361.0,77.9783,78.1966,77.9684,78.1866,121361.0
2025-02-05 13:20:00,78.81,78.86,78.75,78.84,111789.0,78.1866,78.2362,78.1271,78.2164,111789.0
2025-02-05 13:30:00,78.83,78.94,78.8,78.84,178286.0,78.2065,78.3156,78.1767,78.2164,178286.0
2025-02-05 13:40:00,78.83,78.91,78.79,78.87,81790.0,78.2065,78.2859,78.1668,78.2462,81790.0
2025-02-05 13:50:00,78.87,78.89,78.83,78.86,74649.0,78.2462,78.266,78.2065,78.2362,74649.0
2025-02-05 14:00:00,78.86,78.9,78.81,78.85,124450.0,78.2362,78.2759,78.1866,78.2263,124450.0
2025-02-05 14:10:00,78.84,78.85,78.72,78.84,69429.0,78.2164,78.2263,78.0974,78.2164,69429.0
2025-02-05 14:20:00,78.83,78.96,78.82,78.94,110269.0,78.2065,78.3355,78.1966,78.3156,110269.0
2025-02-05 14:30:00,78.94,79.02,78.89,78.91,160713.0,78.3156,78.395,78.266,78.2859,160713.0
2025-02-05 14:40:00,78.91,78.99,78.9,78.93,109446.0,78.2859,78.3652,78.2759,78.3057,109446.0
2025-02-05 14:50:00,78.94,78.97,78.91,78.96,80834.0,78.3156,78.3454,78.2859,78.3355,80834.0
2025-02-05 15:00:00,78.96,79.09,78.95,79.08,96886.0,78.3355,78.4644,78.3255,78.4545,96886.0
2025-02-05 15:10:00,79.08,79.24,79.06,79.2,93887.0,78.4545,78.6132,78.4347,78.5736,93887.0
2025-02-05 15:20:00,79.2,79.29,79.2,79.29,198656.0,78.5736,78.6628,78.5736,78.6628,198656.0
2025-02-05 15:30:00,79.29,79.42,79.23,79.41,162416.0,78.6628,78.7918,78.6033,78.7819,162416.0
2025-02-05 15:40:00,79.41,79.42,79.25,79.32,204613.0,78.7819,78.7918,78.6232,78.6926,204613.0
2025-02-05 15:50:00,79.31,79.6,79.29,79.47,680140.0,78.6827,78.9704,78.6628,78.8414,680140.0
2025-02-06 09:30:00,80.24,80.57,79.93,80.06,604427.0,79.6053,79.9327,79.2978,79.4268,604427.0
2025-02-06 09:40:00,80.06,80.41,80.06,80.35,314619.0,79.4268,79.774,79.4268,79.7145,314619.0
2025-02-06 09:50:00,80.35,80.66,80.26,80.62,379832.0,79.7145,80.022,79.6252,79.9823,379832.0
2025-02-06 10:00:00,80.62,80.89,80.55,80.82,345272.0,79.9823,80.2502,79.9129,80.1807,345272.0
2025-02-06 10:10:00,80.83,81.21,80.81,81.17,420747.0,80.1907,80.5677,80.1708,80.528,420747.0
2025-02-06 10:20:00,81.17,81.21,81.01,81.17,322631.0,80.528,80.5677,80.3692,80.528,322631.0
2025-02-06 10:30:00,81.17,81.37,80.99,81.22,264933.0,80.528,80.7264,80.3494,80.5776,264933.0
2025-02-06 10:40:00,81.23,81.37,81.1,81.34,171847.0,80.5875,80.7264,80.4585,80.6966,171847.0
2025-02-06 10:50:00,81.33,81.59,81.33,81.51,318997.0,80.6867,80.9447,80.6867,80.8653,318997.0
2025-02-06 11:00:00,81.51,81.7,81.38,81.67,226143.0,80.8653,81.0538,80.7363,81.024,226143.0
2025-02-06 11:10:00,81.67,81.74,81.57,81.74,248996.0,81.024,81.0935,80.9248,81.0935,248996.0
2025-02-06 11:20:00,81.73,81.94,81.73,81.87,343893.0,81.0835,81.2919,81.0835,81.2224,343893.0
2025-02-06 11:30:00,81.87,82.28,81.83,82.11,612106.0,81.2224,81.6292,81.1828,81.4605,612106.0
2025-02-06 11:40:00,82.11,82.12,81.82,81.86,290751.0,81.4605,81.4705,81.1728,81.2125,290751.0
2025-02-06 11:50:00,81.87,82.02,81.85,81.87,289506.0,81.2224,81.3713,81.2026,81.2224,289506.0
2025-02-06 12:00:00,81.88,81.9,81.67,81.71,201551.0,81.2324,81.2522,81.024,81.0637,201551.0
2025-02-06 12:10:00,81.71,81.76,81.6,81.6,132297.0,81.0637,81.1133,80.9546,80.9546,132297.0
2025-02-06 12:20:00,81.59,81.67,81.53,81.66,127651.0,80.9447,81.024,80.8851,81.0141,127651.0
2025-02-06 12:30:00,81.66,81.79,81.63,81.78,119608.0,81.0141,81.1431,80.9843,81.1332,119608.0
2025-02-06 12:40:00,81.78,81.83,81.74,81.81,135816.0,81.1332,81.1828,81.0935,81.1629,135816.0
2025-02-06 12:50:00,81.81,81.99,81.8,81.95,169176.0,81.1629,81.3415,81.153,81.3018,169176.0
2025-02-06 13:00:00,81.95,82.0,81.81,81.85,128560.0,81.3018,81.3514,81.1629,81.2026,128560.0
2025-02-06 13:10:00,81.85,81.98,81.85,81.94,109195.0,81.2026,81.3316,81.2026,81.2919,109195.0
2025-02-06 13:20:00,81.94,81.95,81.75,81.86,88284.0,81.2919,81.3018,81.1034,81.2125,88284.0
2025-02-06 13:30:00,81.86,81.87,81.79,81.79,145599.0,81.2125,81.2224,81.1431,81.1431,145599.0
2025-02-06 13:40:00,81.78,81.8,81.65,81.74,150351.0,81.1332,81.153,81.0042,81.0935,150351.0
2025-02-06 13:50:00,81.73,81.76,81.52,81.57,151561.0,81.0835,81.1133,80.8752,80.9248,151561.0
2025-02-06 14:00:00,81.57,81.72,81.52,81.71,124308.0,80.9248,81.0736,80.8752,81.0637,124308.0
2025-02-06 14:10:00,81.73,81.8,81.71,81.76,88975.0,81.0835,81.153,81.0637,81.1133,88975.0
2025-02-06 14:20:00,81.76,81.77,81.61,81.67,127556.0,81.1133,81.1232,80.9645,81.024,127556.0
2025-02-06 14:30:00,81.67,81.7,81.37,81.68,361444.0,81.024,81.0538,80.7264,81.0339,361444.0
2025-02-06 14:40:00,81.69,81.75,81.55,81.72,172959.0,81.0439,81.1034,80.905,81.0736,172959.0
2025-02-06 14:50:00,81.72,81.82,81.7,81.81,132152.0,81.0736,81.1728,81.0538,81.1629,132152.0
2025-02-06 15:00:00,81.81,81.85,81.74,81.8,119354.0,81.1629,81.2026,81.0935,81.153,119354.0
2025-02-06 15:10:00,81.8,81.99,81.8,81.95,145211.0,81.153,81.3415,81.153,81.3018,145211.0
2025-02-06 15:20:00,81.95,82.11,81.94,82.09,234519.0,81.3018,81.4605,81.2919,81.4407,234519.0
2025-02-06 15:30:00,82.09,82.27,82.06,82.27,453859.0,81.4407,81.6193,81.4109,81.6193,453859.0
2025-02-06 15:40:00,82.27,82.38,82.2,82.34,455052.0,81.6193,81.7284,81.5498,81.6887,455052.0
2025-02-06 15:50:00,82.34,82.5,82.25,82.32,1603572.0,81.6887,81.8475,81.5994,81.6689,1603572.0
2025-02-07 09:30:00,82.43,82.91,82.03,82.2,870993.0,81.778,82.2542,81.3812,81.5498,870993.0
2025-02-07 09:40:00,82.21,82.47,82.03,82.38,186795.0,81.5598,81.8177,81.3812,81.7284,186795.0
2025-02-07 09:50:00,82.39,82.64,82.31,82.63,276507.0,81.7383,81.9864,81.659,81.9764,276507.0
2025-02-07 10:00:00,82.63,82.64,82.1,82.41,294071.0,81.9764,81.9864,81.4506,81.7582,294071.0
2025-02-07 10:10:00,82.4,82.48,82.22,82.42,194538.0,81.7482,81.8276,81.5697,81.7681,194538.0
2025-02-07 10:20:00,82.42,82.53,82.19,82.4,126472.0,81.7681,81.8772,81.5399,81.7482,126472.0
2025-02-07 10:30:00,82.4,82.47,82.27,82.31,98637.0,81.7482,81.8177,81.6193,81.659,98637.0
2025-02-07 10:40:00,82.31,82.43,82.11,82.16,137296.0,81.659,81.778,81.4605,81.5101,137296.0
2025-02-07 10:50:00,82.16,82.18,81.59,81.72,259522.0,81.5101,81.53,80.9447,81.0736,259522.0
2025-02-07 11:00:00,81.75,81.82,81.35,81.77,159598.0,81.1034,81.1728,80.7066,81.1232,159598.0
2025-02-07 11:10:00,81.77,81.99,81.66,81.91,134577.0,81.1232,81.3415,81.0141,81.2621,134577.0
2025-02-07 11:20:00,81.92,82.02,81.69,81.73,148238.0,81.272,81.3713,81.0439,81.0835,148238.0
2025-02-07 11:30:00,81.76,81.85,81.65,81.83,90387.0,81.1133,81.2026,81.0042,81.1828,90387.0
2025-02-07 11:40:00,81.83,81.94,81.75,81.9,76053.0,81.1828,81.2919,81.1034,81.2522,76053.0
2025-02-07 11:50:00,81.9,81.97,81.79,81.83,121490.0,81.2522,81.3216,81.1431,81.1828,121490.0
2025-02-07 12:00:00,81.82,82.25,81.78,82.18,104768.0,81.1728,81.5994,81.1332,81.53,104768.0
2025-02-07 12:10:00,82.17,82.29,82.02,82.2,186938.0,81.5201,81.6391,81.3713,81.5498,186938.0
2025-02-07 12:20:00,82.2,82.42,82.09,82.36,213353.0,81.5498,81.7681,81.4407,81.7086,213353.0
2025-02-07 12:30:00,82.36,82.44,82.27,82.29,145010.0,81.7086,81.7879,81.6193,81.6391,145010.0
2025-02-07 12:40:00,82.3,82.45,82.23,82.43,145200.0,81.649,81.7979,81.5796,81.778,145200.0
2025-02-07 12:50:00,82.42,82.45,82.29,82.31,105086.0,81.7681,81.7979,81.6391,81.659,105086.0
2025-02-07 13:00:00,82.31,82.45,82.3,82.39,76058.0,81.659,81.7979,81.649,81.7383,76058.0
2025-02-07 13:10:00,82.38,82.39,82.31,82.39,74389.0,81.7284,81.7383,81.659,81.7383,74389.0
2025-02-07 13:20:00,82.38,82.38,82.07,82.09,176195.0,81.7284,81.7284,81.4209,81.4407,176195.0
2025-02-07 13:30:00,82.08,82.11,82.0,82.08,79571.0,81.4308,81.4605,81.3514,81.4308,79571.0
2025-02-07 13:40:00,82.06,82.07,81.8,81.92,121738.0,81.4109,81.4209,81.153,81.272,121738.0
2025-02-07 13:50:00,81.92,81.92,81.72,81.73,90747.0,81.272,81.272,81.0736,81.0835,90747.0
2025-02-07 14:00:00,81.73,81.8,81.7,81.75,100979.0,81.0835,81.153,81.0538,81.1034,100979.0
2025-02-07 14:10:00,81.77,81.83,81.67,81.78,74666.0,81.1232,81.1828,81.024,81.1332,74666.0
2025-02-07 14:20:00,81.78,81.83,81.69,81.7,84789.0,81.1332,81.1828,81.0439,81.0538,84789.0
2025-02-07 14:30:00,81.7,81.86,81.66,81.79,121638.0,81.0538,81.2125,81.0141,81.1431,121638.0
2025-02-07 14:40:00,81.81,81.82,81.75,81.81,79941.0,81.1629,81.1728,81.1034,81.1629,79941.0
2025-02-07 14:50:00,81.81,81.81,81.73,81.76,153731.0,81.1629,81.1629,81.0835,81.1133,153731.0
2025-02-07 15:00:00,81.76,81.89,81.72,81.88,175962.0,81.1133,81.2423,81.0736,81.2324,175962.0
2025-02-07 15:10:00,81.89,81.92,81.75,81.81,108295.0,81.2423,81.272,81.1034,81.1629,108295.0
2025-02-07 15:20:00,81.82,81.88,81.78,81.84,79393.0,81.1728,81.2324,81.1332,81.1927,79393.0
2025-02-07 15:30:00,81.84,81.94,81.82,81.84,192257.0,81.1927,81.2919,81.1728,81.1927,192257.0
2025-02-07 15:40:00,81.84,81.86,81.69,81.83,266417.0,81.1927,81.2125,81.0439,81.1828,266417.0
2025-02-07 15:50:00,81.84,81.93,81.7,81.7,622923.0,81.1927,81.282,81.0538,81.0538,622923.0
2025-02-10 09:30:00,81.63,81.82,80.8,81.06,489571.0,80.9843,81.1728,80.1609,80.4188,489571.0
2025-02-10 09:40:00,81.06,81.08,80.65,80.72,333013.0,80.4188,80.4387,80.0121,80.0815,333013.0
2025-02-10 09:50:00,80.73,81.18,80.72,81.03,191843.0,80.0915,80.5379,80.0815,80.3891,191843.0
2025-02-10 10:00:00,81.03,81.06,80.7,80.73,175178.0,80.3891,80.4188,80.0617,80.0915,175178.0
2025-02-10 10:10:00,80.73,80.8,80.58,80.6,204088.0,80.0915,80.1609,79.9426,79.9625,204088.0
2025-02-10 10:20:00,80.59,80.59,80.36,80.49,150831.0,79.9526,79.9526,79.7244,79.8534,150831.0
2025-02-10 10:30:00,80.5,80.68,80.25,80.28,243656.0,79.8633,80.0419,79.6153,79.645,243656.0
2025-02-10 10:40:00,80.29,80.47,80.07,80.47,191032.0,79.6549,79.8335,79.4367,79.8335,191032.0
2025-02-10 10:50:00,80.47,80.57,80.43,80.53,106845.0,79.8335,79.9327,79.7938,79.893,106845.0
2025-02-10 11:00:00,80.53,80.79,80.52,80.66,116242.0,79.893,80.151,79.8831,80.022,116242.0
2025-02-10 11:10:00,80.66,80.71,80.37,80.48,114664.0,80.022,80.0716,79.7343,79.8434,114664.0
2025-02-10 11:20:00,80.49,80.5,80.37,80.39,168282.0,79.8534,79.8633,79.7343,79.7541,168282.0
2025-02-10 11:30:00,80.39,80.41,80.27,80.37,122846.0,79.7541,79.774,79.6351,79.7343,122846.0
2025-02-10 11:40:00,80.37,80.42,80.23,80.32,126962.0,79.7343,79.7839,79.5954,79.6847,126962.0
2025-02-10 11:50:00,80.32,80.44,80.32,80.41,79537.0,79.6847,79.8038,79.6847,79.774,79537.0
2025-02-10 12:00:00,80.39,80.5,80.34,80.38,84819.0,79.7541,79.8633,79.7045,79.7442,84819.0
2025-02-10 12:10:00,80.38,80.39,80.24,80.33,118363.0,79.7442,79.7541,79.6053,79.6946,118363.0
2025-02-10 12:20:00,80.33,80.38,80.24,80.25,71642.0,79.6946,79.7442,79.6053,79.6153,71642.0
2025-02-10 12:30:00,80.26,80.33,80.24,80.29,68270.0,79.6252,79.6946,79.6053,79.6549,68270.0
2025-02-10 12:40:00,80.29,80.42,80.26,80.41,70942.0,79.6549,79.7839,79.6252,79.774,70942.0
2025-02-10 12:50:00,80.41,80.51,80.37,80.47,109765.0,79.774,79.8732,79.7343,79.8335,109765.0
2025-02-10 13:00:00,80.47,80.65,80.44,80.53,149457.0,79.8335,80.0121,79.8038,79.893,149457.0
2025-02-10 13:10:00,80.53,80.56,80.41,80.43,65279.0,79.893,79.9228,79.774,79.7938,65279.0
2025-02-10 13:20:00,80.44,80.46,80.39,80.42,39244.0,79.8038,79.8236,79.7541,79.7839,39244.0
2025-02-10 13:30:00,80.42,80.57,80.42,80.56,57134.0,79.7839,79.9327,79.7839,79.9228,57134.0
2025-02-10 13:40:00,80.56,80.72,80.56,80.61,95825.0,79.9228,80.0815,79.9228,79.9724,95825.0
2025-02-10 13:50:00,80.61,80.76,80.61,80.74,44979.0,79.9724,80.1212,79.9724,80.1014,44979.0
2025-02-10 14:00:00,80.74,80.74,80.65,80.72,52755.0,80.1014,80.1014,80.0121,80.0815,52755.0
2025-02-10 14:10:00,80.72,80.82,80.71,80.76,57169.0,80.0815,80.1807,80.0716,80.1212,57169.0
2025-02-10 14:20:00,80.78,80.84,80.76,80.77,43271.0,80.1411,80.2006,80.1212,80.1311,43271.0
2025-02-10 14:30:00,80.78,80.81,80.75,80.75,70776.0,80.1411,80.1708,80.1113,80.1113,70776.0
2025-02-10 14:40:00,80.76,80.77,80.67,80.73,57347.0,80.1212,80.1311,80.0319,80.0915,57347.0
2025-02-10 14:50:00,80.72,80.73,80.62,80.63,48388.0,80.0815,80.0915,79.9823,79.9922,48388.0
2025-02-10 15:00:00,80.63,80.74,80.6,80.7,53461.0,79.9922,80.1014,79.9625,80.0617,53461.0
2025-02-10 15:10:00,80.71,80.74,80.67,80.67,57259.0,80.0716,80.1014,80.0319,80.0319,57259.0
2025-02-10 15:20:00,80.67,80.74,80.63,80.73,87840.0,80.0319,80.1014,79.9922,80.0915,87840.0
2025-02-10 15:30:00,80.72,80.84,80.7,80.84,85564.0,80.0815,80.2006,80.0617,80.2006,85564.0
2025-02-10 15:40:00,80.85,80.9,80.84,80.86,86628.0,80.2105,80.2601,80.2006,80.2204,86628.0
2025-02-10 15:50:00,80.87,80.94,80.62,80.73,448990.0,80.2304,80.2998,79.9823,80.0915,448990.0
2025-02-11 09:30:00,80.46,80.8,80.22,80.34,384986.0,79.8236,80.1609,79.5855,79.7045,384986.0
2025-02-11 09:40:00,80.38,80.79,80.35,80.72,154311.0,79.7442,80.151,79.7145,80.0815,154311.0
2025-02-11 09:50:00,80.75,81.0,80.75,80.93,157392.0,80.1113,80.3593,80.1113,80.2899,157392.0
2025-02-11 10:00:00,80.96,81.01,80.52,80.58,202916.0,80.3196,80.3692,79.8831,79.9426,202916.0
2025-02-11 10:10:00,80.58,80.62,80.34,80.38,122633.0,79.9426,79.9823,79.7045,79.7442,122633.0
2025-02-11 10:20:00,80.38,80.47,80.36,80.43,140033.0,79.7442,79.8335,79.7244,79.7938,140033.0
2025-02-11 10:30:00,80.43,80.72,80.42,80.69,163726.0,79.7938,80.0815,79.7839,80.0518,163726.0
2025-02-11 10:40:00,80.69,80.76,80.59,80.67,148380.0,80.0518,80.1212,79.9526,80.0319,148380.0
2025-02-11 10:50:00,80.67,80.81,80.64,80.73,142525.0,80.0319,80.1708,80.0022,80.0915,142525.0
2025-02-11 11:00:00,80.73,80.96,80.66,80.95,150155.0,80.0915,80.3196,80.022,80.3097,150155.0
2025-02-11 11:10:00,80.94,81.16,80.91,81.12,117329.0,80.2998,80.5181,80.27,80.4784,117329.0
2025-02-11 11:20:00,81.12,81.14,80.8,80.81,159925.0,80.4784,80.4982,80.1609,80.1708,159925.0
2025-02-11 11:30:00,80.82,80.93,80.82,80.91,90249.0,80.1807,80.2899,80.1807,80.27,90249.0
2025-02-11 11:40:00,80.91,80.96,80.86,80.94,67945.0,80.27,80.3196,80.2204,80.2998,67945.0
2025-02-11 11:50:00,80.94,81.0,80.9,80.92,82585.0,80.2998,80.3593,80.2601,80.28,82585.0
2025-02-11 12:00:00,80.95,81.04,80.86,81.02,106956.0,80.3097,80.399,80.2204,80.3792,106956.0
2025-02-11 12:10:00,81.03,81.24,81.02,81.15,191891.0,80.3891,80.5974,80.3792,80.5081,191891.0
2025-02-11 12:20:00,81.15,81.31,81.09,81.25,67671.0,80.5081,80.6669,80.4486,80.6073,67671.0
2025-02-11 12:30:00,81.24,81.29,81.17,81.17,73794.0,80.5974,80.647,80.528,80.528,73794.0
2025-02-11 12:40:00,81.17,81.3,81.15,81.22,103441.0,80.528,80.6569,80.5081,80.5776,103441.0
2025-02-11 12:50:00,81.22,81.28,81.2,81.26,59421.0,80.5776,80.6371,80.5577,80.6173,59421.0
2025-02-11 13:00:00,81.25,81.25,81.0,81.15,176241.0,80.6073,80.6073,80.3593,80.5081,176241.0
2025-02-11 13:10:00,81.16,81.28,81.12,81.15,103556.0,80.5181,80.6371,80.4784,80.5081,103556.0
2025-02-11 13:20:00,81.15,81.2,81.08,81.1,79414.0,80.5081,80.5577,80.4387,80.4585,79414.0
2025-02-11 13:30:00,81.1,81.28,81.1,81.23,197537.0,80.4585,80.6371,80.4585,80.5875,197537.0
2025-02-11 13:40:00,81.24,81.37,81.21,81.34,116399.0,80.5974,80.7264,80.5677,80.6966,116399.0
2025-02-11 13:50:00,81.34,81.35,81.23,81.26,57910.0,80.6966,80.7066,80.5875,80.6173,57910.0
2025-02-11 14:00:00,81.25,81.3,81.21,81.23,83025.0,80.6073,80.6569,80.5677,80.5875,83025.0
2025-02-11 14:10:00,81.24,81.3,81.22,81.29,70328.0,80.5974,80.6569,80.5776,80.647,70328.0
2025-02-11 14:20:00,81.29,81.43,81.28,81.31,95550.0,80.647,80.7859,80.6371,80.6669,95550.0
2025-02-11 14:30:00,81.3,81.38,81.29,81.34,94932.0,80.6569,80.7363,80.647,80.6966,94932.0
2025-02-11 14:40:00,81.35,81.53,81.28,81.34,235322.0,80.7066,80.8851,80.6371,80.6966,235322.0
2025-02-11 14:50:00,81.34,81.46,81.34,81.42,241321.0,80.6966,80.8157,80.6966,80.776,241321.0
2025-02-11 15:00:00,81.43,81.49,81.4,81.45,187974.0,80.7859,80.8454,80.7562,80.8058,187974.0
2025-02-11 15:10:00,81.45,81.53,81.28,81.3,157975.0,80.8058,80.8851,80.6371,80.6569,157975.0
2025-02-11 15:20:00,81.31,81.42,81.3,81.37,180798.0,80.6669,80.776,80.6569,80.7264,180798.0
2025-02-11 15:30:00,81.37,81.44,81.26,81.26,181314.0,80.7264,80.7958,80.6173,80.6173,181314.0
2025-02-11 15:40:00,81.25,81.3,81.15,81.17,200108.0,80.6073,80.6569,80.5081,80.528,200108.0
2025-02-11 15:50:00,81.18,81.2,81.04,81.12,796669.0,80.5379,80.5577,80.399,80.4784,796669.0
2025-02-12 09:30:00,80.17,80.45,80.01,80.39,350855.0,79.5359,79.8137,79.3772,79.7541,350855.0
2025-02-12 09:40:00,80.38,80.41,80.22,80.27,172742.0,79.7442,79.774,79.5855,79.6351,172742.0
2025-02-12 09:50:00,80.27,80.56,80.21,80.52,128788.0,79.6351,79.9228,79.5756,79.8831,128788.0
2025-02-12 10:00:00,80.52,80.55,80.23,80.32,126372.0,79.8831,79.9129,79.5954,79.6847,126372.0
2025-02-12 10:10:00,80.32,80.52,80.21,80.51,118915.0,79.6847,79.8831,79.5756,79.8732,118915.0
2025-02-12 10:20:00,80.51,80.54,80.33,80.38,108781.0,79.8732,79.903,79.6946,79.7442,108781.0
2025-02-12 10:30:00,80.38,80.64,80.25,80.58,130855.0,79.7442,80.0022,79.6153,79.9426,130855.0
2025-02-12 10:40:00,80.58,80.63,80.48,80.54,81610.0,79.9426,79.9922,79.8434,79.903,81610.0
2025-02-12 10:50:00,80.55,80.66,80.44,80.62,52479.0,79.9129,80.022,79.8038,79.9823,52479.0
2025-02-12 11:00:00,80.61,80.61,80.21,80.29,187053.0,79.9724,79.9724,79.5756,79.6549,187053.0
2025-02-12 11:10:00,80.29,80.32,80.17,80.21,96030.0,79.6549,79.6847,79.5359,79.5756,96030.0
2025-02-12 11:20:00,80.23,80.28,80.07,80.28,136911.0,79.5954,79.645,79.4367,79.645,136911.0
2025-02-12 11:30:00,80.27,80.34,80.2,80.21,97980.0,79.6351,79.7045,79.5656,79.5756,97980.0
2025-02-12 11:40:00,80.22,80.26,80.06,80.12,131594.0,79.5855,79.6252,79.4268,79.4863,131594.0
2025-02-12 11:50:00,80.12,80.35,80.1,80.31,142073.0,79.4863,79.7145,79.4664,79.6748,142073.0
2025-02-12 12:00:00,80.31,80.35,80.23,80.3,159959.0,79.6748,79.7145,79.5954,79.6649,159959.0
2025-02-12 12:10:00,80.31,80.52,80.26,80.5,118539.0,79.6748,79.8831,79.6252,79.8633,118539.0
2025-02-12 12:20:00,80.49,80.6,80.47,80.53,94031.0,79.8534,79.9625,79.8335,79.893,94031.0
2025-02-12 12:30:00,80.53,80.54,80.42,80.44,66153.0,79.893,79.903,79.7839,79.8038,66153.0
2025-02-12 12:40:00,80.44,80.58,80.37,80.54,73405.0,79.8038,79.9426,79.7343,79.903,73405.0
2025-02-12 12:50:00,80.54,80.63,80.54,80.58,56249.0,79.903,79.9922,79.903,79.9426,56249.0
2025-02-12 13:00:00,80.59,80.62,80.52,80.56,50893.0,79.9526,79.9823,79.8831,79.9228,50893.0
2025-02-12 13:10:00,80.56,80.64,80.49,80.59,60903.0,79.9228,80.0022,79.8534,79.9526,60903.0
2025-02-12 13:20:00,80.59,80.65,80.53,80.6,72537.0,79.9526,80.0121,79.893,79.9625,72537.0
2025-02-12 13:30:00,80.59,80.73,80.58,80.71,69217.0,79.9526,80.0915,79.9426,80.0716,69217.0
2025-02-12 13:40:00,80.71,80.74,80.6,80.67,50392.0,80.0716,80.1014,79.9625,80.0319,50392.0
2025-02-12 13:50:00,80.67,80.73,80.66,80.67,71663.0,80.0319,80.0915,80.022,80.0319,71663.0
2025-02-12 14:00:00,80.67,80.79,80.61,80.79,101514.0,80.0319,80.151,79.9724,80.151,101514.0
2025-02-12 14:10:00,80.79,80.83,80.74,80.78,182625.0,80.151,80.1907,80.1014,80.1411,182625.0
2025-02-12 14:20:00,80.78,80.91,80.76,80.85,134547.0,80.1411,80.27,80.1212,80.2105,134547.0
2025-02-12 14:30:00,80.85,80.98,80.83,80.96,86207.0,80.2105,80.3395,80.1907,80.3196,86207.0
2025-02-12 14:40:00,80.96,81.05,80.87,81.04,86238.0,80.3196,80.4089,80.2304,80.399,86238.0
2025-02-12 14:50:00,81.04,81.06,80.95,80.98,100040.0,80.399,80.4188,80.3097,80.3395,100040.0
2025-02-12 15:00:00,80.98,81.07,80.92,81.05,75639.0,80.3395,80.4288,80.28,80.4089,75639.0
2025-02-12 15:10:00,81.06,81.12,81.04,81.08,107120.0,80.4188,80.4784,80.399,80.4387,107120.0
2025-02-12 15:20:00,81.09,81.09,80.86,80.87,115089.0,80.4486,80.4486,80.2204,80.2304,115089.0
2025-02-12 15:30:00,80.87,81.02,80.84,81.01,148687.0,80.2304,80.3792,80.2006,80.3692,148687.0
2025-02-12 15:40:00,81.01,81.06,80.92,80.96,176821.0,80.3692,80.4188,80.28,80.3196,176821.0
2025-02-12 15:50:00,80.98,81.29,80.96,81.27,898914.0,80.3395,80.647,80.3196,80.6272,898914.0
2025-02-13 09:30:00,81.4,81.56,80.77,81.19,418092.0,80.7562,80.9149,80.1311,80.5478,418092.0
2025-02-13 09:40:00,81.19,81.45,81.11,81.27,136257.0,80.5478,80.8058,80.4685,80.6272,136257.0
2025-02-13 09:50:00,81.27,81.52,81.21,81.49,163889.0,80.6272,80.8752,80.5677,80.8454,163889.0
2025-02-13 10:00:00,81.51,81.55,81.2,81.22,182732.0,80.8653,80.905,80.5577,80.5776,182732.0
2025-02-13 10:10:00,81.22,81.3,81.01,81.14,177407.0,80.5776,80.6569,80.3692,80.4982,177407.0
2025-02-13 10:20:00,81.14,81.19,81.02,81.13,161463.0,80.4982,80.5478,80.3792,80.4883,161463.0
2025-02-13 10:30:00,81.12,81.17,81.0,81.02,268666.0,80.4784,80.528,80.3593,80.3792,268666.0
2025-02-13 10:40:00,81.02,81.12,80.9,81.08,201752.0,80.3792,80.4784,80.2601,80.4387,201752.0
2025-02-13 10:50:00,81.08,81.13,81.03,81.1,101899.0,80.4387,80.4883,80.3891,80.4585,101899.0
2025-02-13 11:00:00,81.11,81.2,80.95,81.11,72239.0,80.4685,80.5577,80.3097,80.4685,72239.0
2025-02-13 11:10:00,81.11,81.22,81.09,81.17,90803.0,80.4685,80.5776,80.4486,80.528,90803.0
2025-02-13 11:20:00,81.17,81.24,81.14,81.19,88140.0,80.528,80.5974,80.4982,80.5478,88140.0
2025-02-13 11:30:00,81.17,81.25,81.15,81.17,73775.0,80.528,80.6073,80.5081,80.528,73775.0
2025-02-13 11:40:00,81.17,81.21,81.08,81.21,59353.0,80.528,80.5677,80.4387,80.5677,59353.0
2025-02-13 11:50:00,81.2,81.29,81.16,81.23,63144.0,80.5577,80.647,80.5181,80.5875,63144.0
2025-02-13 12:00:00,81.22,81.26,81.18,81.22,69057.0,80.5776,80.6173,80.5379,80.5776,69057.0
2025-02-13 12:10:00,81.22,81.25,81.17,81.2,53280.0,80.5776,80.6073,80.528,80.5577,53280.0
2025-02-13 12:20:00,81.19,81.25,81.16,81.19,85413.0,80.5478,80.6073,80.5181,80.5478,85413.0
2025-02-13 12:30:00,81.19,81.25,81.1,81.1,54271.0,80.5478,80.6073,80.4585,80.4585,54271.0
2025-02-13 12:40:00,81.1,81.19,81.03,81.13,74900.0,80.4585,80.5478,80.3891,80.4883,74900.0
2025-02-13 12:50:00,81.13,81.14,80.97,81.04,50837.0,80.4883,80.4982,80.3296,80.399,50837.0
2025-02-13 13:00:00,81.05,81.08,81.0,81.02,89763.0,80.4089,80.4387,80.3593,80.3792,89763.0
2025-02-13 13:10:00,81.02,81.11,80.98,81.02,80303.0,80.3792,80.4685,80.3395,80.3792,80303.0
2025-02-13 13:20:00,81.01,81.23,81.0,81.2,124442.0,80.3692,80.5875,80.3593,80.5577,124442.0
2025-02-13 13:30:00,81.2,81.34,81.2,81.34,97650.0,80.5577,80.6966,80.5577,80.6966,97650.0
2025-02-13 13:40:00,81.34,81.37,81.13,81.31,146909.0,80.6966,80.7264,80.4883,80.6669,146909.0
2025-02-13 13:50:00,81.3,81.36,81.19,81.32,157418.0,80.6569,80.7165,80.5478,80.6768,157418.0
2025-02-13 14:00:00,81.31,81.54,81.28,81.53,218446.0,80.6669,80.8951,80.6371,80.8851,218446.0
2025-02-13 14:10:00,81.52,81.65,81.48,81.59,97522.0,80.8752,81.0042,80.8355,80.9447,97522.0
2025-02-13 14:20:00,81.6,81.65,81.6,81.61,73783.0,80.9546,81.0042,80.9546,80.9645,73783.0
2025-02-13 14:30:00,81.61,81.78,81.6,81.7,324742.0,80.9645,81.1332,80.9546,81.0538,324742.0
2025-02-13 14:40:00,81.7,81.72,81.66,81.69,165973.0,81.0538,81.0736,81.0141,81.0439,165973.0
2025-02-13 14:50:00,81.69,81.8,81.68,81.76,112317.0,81.0439,81.153,81.0339,81.1133,112317.0
2025-02-13 15:00:00,81.76,81.95,81.75,81.91,110434.0,81.1133,81.3018,81.1034,81.2621,110434.0
2025-02-13 15:10:00,81.91,81.98,81.85,81.97,128496.0,81.2621,81.3316,81.2026,81.3216,128496.0
2025-02-13 15:20:00,81.98,82.07,81.94,82.07,243719.0,81.3316,81.4209,81.2919,81.4209,243719.0
2025-02-13 15:30:00,82.07,82.13,82.01,82.12,213706.0,81.4209,81.4804,81.3613,81.4705,213706.0
2025-02-13 15:40:00,82.12,82.12,82.01,82.09,236161.0,81.4705,81.4705,81.3613,81.4407,236161.0
2025-02-13 15:50:00,82.09,82.13,81.99,82.11,1049061.0,81.4407,81.4804,81.3415,81.4605,1049061.0
2025-02-14 09:30:00,82.41,82.95,82.23,82.88,505991.0,81.7582,82.2939,81.5796,82.2245,505991.0
2025-02-14 09:40:00,82.9,83.35,82.87,83.3,533196.0,82.2443,82.6907,82.2145,82.6411,533196.0
2025-02-14 09:50:00,83.29,83.57,83.14,83.56,367972.0,82.6312,82.909,82.4824,82.8991,367972.0
2025-02-14 10:00:00,83.57,83.7,83.14,83.3,460051.0,82.909,83.038,82.4824,82.6411,460051.0
2025-02-14 10:10:00,83.3,83.56,83.22,83.56,321148.0,82.6411,82.8991,82.5618,82.8991,321148.0
2025-02-14 10:20:00,83.56,83.58,83.38,83.56,188183.0,82.8991,82.9189,82.7205,82.8991,188183.0
2025-02-14 10:30:00,83.56,83.95,83.53,83.91,362801.0,82.8991,83.286,82.8693,83.2463,362801.0
2025-02-14 10:40:00,83.91,83.99,83.79,83.89,324490.0,83.2463,83.3257,83.1273,83.2265,324490.0
2025-02-14 10:50:00,83.89,83.94,83.73,83.77,164367.0,83.2265,83.2761,83.0677,83.1074,164367.0
2025-02-14 11:00:00,83.78,83.99,83.77,83.95,221767.0,83.1173,83.3257,83.1074,83.286,221767.0
2025-02-14 11:10:00,83.95,84.04,83.78,83.89,254562.0,83.286,83.3753,83.1173,83.2265,254562.0
2025-02-14 11:20:00,83.89,84.24,83.82,84.17,242265.0,83.2265,83.5737,83.157,83.5042,242265.0
2025-02-14 11:30:00,84.17,84.25,84.08,84.13,255730.0,83.5042,83.5836,83.415,83.4646,255730.0
2025-02-14 11:40:00,84.13,84.24,84.09,84.2,152465.0,83.4646,83.5737,83.4249,83.534,152465.0
2025-02-14 11:50:00,84.2,84.25,84.08,84.17,191347.0,83.534,83.5836,83.415,83.5042,191347.0
2025-02-14 12:00:00,84.16,84.24,84.08,84.08,106585.0,83.4943,83.5737,83.415,83.415,106585.0
2025-02-14 12:10:00,84.08,84.18,83.99,84.08,217602.0,83.415,83.5142,83.3257,83.415,217602.0
2025-02-14 12:20:00,84.07,84.14,84.02,84.11,139401.0,83.405,83.4745,83.3554,83.4447,139401.0
2025-02-14 12:30:00,84.13,84.23,84.09,84.15,202226.0,83.4646,83.5638,83.4249,83.4844,202226.0
2025-02-14 12:40:00,84.15,84.18,83.99,84.05,285533.0,83.4844,83.5142,83.3257,83.3852,285533.0
2025-02-14 12:50:00,84.04,84.18,84.0,84.05,151694.0,83.3753,83.5142,83.3356,83.3852,151694.0
2025-02-14 13:00:00,84.04,84.07,83.92,83.92,135618.0,83.3753,83.405,83.2562,83.2562,135618.0
2025-02-14 13:10:00,83.92,84.01,83.91,83.97,186899.0,83.2562,83.3455,83.2463,83.3058,186899.0
2025-02-14 13:20:00,83.96,84.02,83.94,83.96,130327.0,83.2959,83.3554,83.2761,83.2959,130327.0
2025-02-14 13:30:00,83.97,84.15,83.96,84.13,80865.0,83.3058,83.4844,83.2959,83.4646,80865.0
2025-02-14 13:40:00,84.13,84.22,84.13,84.18,134265.0,83.4646,83.5539,83.4646,83.5142,134265.0
2025-02-14 13:50:00,84.19,84.25,84.17,84.18,161259.0,83.5241,83.5836,83.5042,83.5142,161259.0
2025-02-14 14:00:00,84.18,84.25,84.13,84.24,80752.0,83.5142,83.5836,83.4646,83.5737,80752.0
2025-02-14 14:10:00,84.23,84.36,84.23,84.34,200903.0,83.5638,83.6927,83.5638,83.6729,200903.0
2025-02-14 14:20:00,84.34,84.47,84.3,84.42,184249.0,83.6729,83.8019,83.6332,83.7523,184249.0
2025-02-14 14:30:00,84.43,84.46,84.34,84.42,192485.0,83.7622,83.792,83.6729,83.7523,192485.0
2025-02-14 14:40:00,84.42,84.46,84.35,84.45,127760.0,83.7523,83.792,83.6828,83.782,127760.0
2025-02-14 14:50:00,84.44,84.48,84.31,84.31,215324.0,83.7721,83.8118,83.6431,83.6431,215324.0
2025-02-14 15:00:00,84.31,84.52,84.3,84.49,171999.0,83.6431,83.8515,83.6332,83.8217,171999.0
2025-02-14 15:10:00,84.5,84.6,84.48,84.51,283243.0,83.8316,83.9308,83.8118,83.8416,283243.0
2025-02-14 15:20:00,84.52,84.58,84.44,84.57,346166.0,83.8515,83.911,83.7721,83.9011,346166.0
2025-02-14 15:30:00,84.56,84.58,84.31,84.47,338509.0,83.8912,83.911,83.6431,83.8019,338509.0
2025-02-14 15:40:00,84.47,84.54,84.4,84.51,340167.0,83.8019,83.8713,83.7324,83.8416,340167.0
2025-02-14 15:50:00,84.52,84.67,84.48,84.6,1596181.0,83.8515,84.0003,83.8118,83.9308,1596181.0
2025-02-18 09:30:00,83.94,84.13,83.56,83.78,889909.0,83.2761,83.4646,82.8991,83.1173,889909.0
2025-02-18 09:40:00,83.79,83.82,83.55,83.75,374423.0,83.1273,83.157,82.8892,83.0876,374423.0
2025-02-18 09:50:00,83.75,83.96,83.69,83.81,589481.0,83.0876,83.2959,83.028,83.1471,589481.0
2025-02-18 10:00:00,83.81,84.0,83.81,83.92,376156.0,83.1471,83.3356,83.1471,83.2562,376156.0
2025-02-18 10:10:00,83.92,83.99,83.75,83.81,206414.0,83.2562,83.3257,83.0876,83.1471,206414.0
2025-02-18 10:20:00,83.8,84.08,83.8,84.06,167240.0,83.1372,83.415,83.1372,83.3951,167240.0
2025-02-18 10:30:00,84.06,84.09,83.91,84.03,171167.0,83.3951,83.4249,83.2463,83.3654,171167.0
2025-02-18 10:40:00,84.03,84.08,83.9,84.06,188803.0,83.3654,83.415,83.2364,83.3951,188803.0
2025-02-18 10:50:00,84.07,84.23,84.02,84.16,190950.0,83.405,83.5638,83.3554,83.4943,190950.0
2025-02-18 11:00:00,84.16,84.29,84.12,84.2,243053.0,83.4943,83.6233,83.4546,83.534,243053.0
2025-02-18 11:10:00,84.21,84.23,84.14,84.19,155325.0,83.5439,83.5638,83.4745,83.5241,155325.0
2025-02-18 11:20:00,84.19,84.21,84.06,84.08,148628.0,83.5241,83.5439,83.3951,83.415,148628.0
2025-02-18 11:30:00,84.08,84.19,84.06,84.17,109052.0,83.415,83.5241,83.3951,83.5042,109052.0
2025-02-18 11:40:00,84.17,84.35,84.16,84.33,175617.0,83.5042,83.6828,83.4943,83.663,175617.0
2025-02-18 11:50:00,84.34,84.34,84.21,84.23,117928.0,83.6729,83.6729,83.5439,83.5638,117928.0
2025-02-18 12:00:00,84.23,84.4,84.22,84.35,377124.0,83.5638,83.7324,83.5539,83.6828,377124.0
2025-02-18 12:10:00,84.34,84.37,84.29,84.36,86985.0,83.6729,83.7027,83.6233,83.6927,86985.0
2025-02-18 12:20:00,84.36,84.38,84.24,84.34,106671.0,83.6927,83.7126,83.5737,83.6729,106671.0
2025-02-18 12:30:00,84.34,84.4,84.28,84.35,72574.0,83.6729,83.7324,83.6134,83.6828,72574.0
2025-02-18 12:40:00,84.36,84.44,84.35,84.44,88873.0,83.6927,83.7721,83.6828,83.7721,88873.0
2025-02-18 12:50:00,84.44,84.61,84.43,84.5,185665.0,83.7721,83.9408,83.7622,83.8316,185665.0
2025-02-18 13:00:00,84.5,84.7,84.49,84.67,106601.0,83.8316,84.0301,83.8217,84.0003,106601.0
2025-02-18 13:10:00,84.67,84.68,84.57,84.58,126028.0,84.0003,84.0102,83.9011,83.911,126028.0
2025-02-18 13:20:00,84.58,84.7,84.56,84.65,123957.0,83.911,84.0301,83.8912,83.9805,123957.0
2025-02-18 13:30:00,84.65,84.68,84.63,84.67,93508.0,83.9805,84.0102,83.9606,84.0003,93508.0
2025-02-18 13:40:00,84.67,84.71,84.61,84.62,86600.0,84.0003,84.04,83.9408,83.9507,86600.0
2025-02-18 13:50:00,84.61,84.73,84.6,84.71,90277.0,83.9408,84.0598,83.9308,84.04,90277.0
2025-02-18 14:00:00,84.7,84.74,84.55,84.62,118523.0,84.0301,84.0697,83.8812,83.9507,118523.0
2025-02-18 14:10:00,84.62,84.62,84.49,84.58,291503.0,83.9507,83.9507,83.8217,83.911,291503.0
2025-02-18 14:20:00,84.58,84.67,84.54,84.55,240332.0,83.911,84.0003,83.8713,83.8812,240332.0
2025-02-18 14:30:00,84.55,84.58,84.52,84.54,93557.0,83.8812,83.911,83.8515,83.8713,93557.0
2025-02-18 14:40:00,84.54,84.56,84.46,84.52,99580.0,83.8713,83.8912,83.792,83.8515,99580.0
2025-02-18 14:50:00,84.52,84.6,84.49,84.53,111459.0,83.8515,83.9308,83.8217,83.8614,111459.0
2025-02-18 15:00:00,84.53,84.61,84.52,84.61,113802.0,83.8614,83.9408,83.8515,83.9408,113802.0
2025-02-18 15:10:00,84.61,84.73,84.54,84.63,239161.0,83.9408,84.0598,83.8713,83.9606,239161.0
2025-02-18 15:20:00,84.64,84.67,84.57,84.59,118511.0,83.9705,84.0003,83.9011,83.9209,118511.0
2025-02-18 15:30:00,84.58,84.63,84.54,84.59,200867.0,83.911,83.9606,83.8713,83.9209,200867.0
2025-02-18 15:40:00,84.59,84.62,84.39,84.48,231254.0,83.9209,83.9507,83.7225,83.8118,231254.0
2025-02-18 15:50:00,84.5,84.67,84.48,84.66,892957.0,83.8316,84.0003,83.8118,83.9904,892957.0
2025-02-19 09:30:00,84.06,84.23,83.85,83.94,424952.0,83.3951,83.5638,83.1868,83.2761,424952.0
2025-02-19 09:40:00,83.96,84.07,83.96,84.03,261288.0,83.2959,83.405,83.2959,83.3654,261288.0
2025-02-19 09:50:00,84.03,84.22,83.97,84.1,229998.0,83.3654,83.5539,83.3058,83.4348,229998.0
2025-02-19 10:00:00,84.1,84.19,83.98,84.17,178190.0,83.4348,83.5241,83.3158,83.5042,178190.0
2025-02-19 10:10:00,84.17,84.19,84.0,84.07,156370.0,83.5042,83.5241,83.3356,83.405,156370.0
2025-02-19 10:20:00,84.08,84.1,83.91,83.97,262789.0,83.415,83.4348,83.2463,83.3058,262789.0
2025-02-19 10:30:00,83.97,84.01,83.85,83.89,271919.0,83.3058,83.3455,83.1868,83.2265,271919.0
2025-02-19 10:40:00,83.89,83.91,83.45,83.55,333144.0,83.2265,83.2463,82.7899,82.8892,333144.0
2025-02-19 10:50:00,83.54,83.6,83.47,83.58,167700.0,82.8792,82.9388,82.8098,82.9189,167700.0
2025-02-19 11:00:00,83.58,83.68,83.47,83.67,162023.0,82.9189,83.0181,82.8098,83.0082,162023.0
2025-02-19 11:10:00,83.67,83.69,83.51,83.58,139027.0,83.0082,83.028,82.8495,82.9189,139027.0
2025-02-19 11:20:00,83.59,83.76,83.56,83.7,126520.0,82.9288,83.0975,82.8991,83.038,126520.0
2025-02-19 11:30:00,83.69,83.79,83.61,83.62,91513.0,83.028,83.1273,82.9487,82.9586,91513.0
2025-02-19 11:40:00,83.63,83.76,83.55,83.72,113635.0,82.9685,83.0975,82.8892,83.0578,113635.0
2025-02-19 11:50:00,83.72,83.85,83.66,83.83,112910.0,83.0578,83.1868,82.9983,83.1669,112910.0
2025-02-19 12:00:00,83.83,83.84,83.72,83.81,107601.0,83.1669,83.1769,83.0578,83.1471,107601.0
2025-02-19 12:10:00,83.81,83.91,83.8,83.85,92476.0,83.1471,83.2463,83.1372,83.1868,92476.0
2025-02-19 12:20:00,83.85,83.85,83.63,83.65,133477.0,83.1868,83.1868,82.9685,82.9884,133477.0
2025-02-19 12:30:00,83.65,83.67,83.57,83.65,60465.0,82.9884,83.0082,82.909,82.9884,60465.0
2025-02-19 12:40:00,83.65,83.89,83.65,83.89,110937.0,82.9884,83.2265,82.9884,83.2265,110937.0
2025-02-19 12:50:00,83.89,83.94,83.75,83.78,93918.0,83.2265,83.2761,83.0876,83.1173,93918.0
2025-02-19 13:00:00,83.78,83.82,83.64,83.67,55265.0,83.1173,83.157,82.9784,83.0082,55265.0
2025-02-19 13:10:00,83.67,83.72,83.6,83.7,49220.0,83.0082,83.0578,82.9388,83.038,49220.0
2025-02-19 13:20:00,83.69,83.73,83.65,83.7,76503.0,83.028,83.0677,82.9884,83.038,76503.0
2025-02-19 13:30:00,83.71,83.74,83.68,83.71,59252.0,83.0479,83.0776,83.0181,83.0479,59252.0
2025-02-19 13:40:00,83.71,83.82,83.7,83.78,65625.0,83.0479,83.157,83.038,83.1173,65625.0
2025-02-19 13:50:00,83.77,83.8,83.74,83.74,49368.0,83.1074,83.1372,83.0776,83.0776,49368.0
2025-02-19 14:00:00,83.74,83.8,83.68,83.74,95989.0,83.0776,83.1372,83.0181,83.0776,95989.0
2025-02-19 14:10:00,83.74,83.91,83.74,83.87,83328.0,83.0776,83.2463,83.0776,83.2066,83328.0
2025-02-19 14:20:00,83.86,83.89,83.79,83.86,81821.0,83.1967,83.2265,83.1273,83.1967,81821.0
2025-02-19 14:30:00,83.87,83.94,83.83,83.91,96364.0,83.2066,83.2761,83.1669,83.2463,96364.0
2025-02-19 14:40:00,83.91,83.99,83.88,83.99,165724.0,83.2463,83.3257,83.2165,83.3257,165724.0
2025-02-19 14:50:00,83.99,84.03,83.97,83.98,113165.0,83.3257,83.3654,83.3058,83.3158,113165.0
2025-02-19 15:00:00,83.98,84.02,83.91,83.95,141108.0,83.3158,83.3554,83.2463,83.286,141108.0
2025-02-19 15:10:00,83.95,84.04,83.92,84.02,100901.0,83.286,83.3753,83.2562,83.3554,100901.0
2025-02-19 15:20:00,84.02,84.1,83.96,84.0,118604.0,83.3554,83.4348,83.2959,83.3356,118604.0
2025-02-19 15:30:00,84.01,84.03,83.94,84.01,170856.0,83.3455,83.3654,83.2761,83.3455,170856.0
2025-02-19 15:40:00,84.0,84.0,83.9,83.97,143840.0,83.3356,83.3356,83.2364,83.3058,143840.0
2025-02-19 15:50:00,83.97,84.03,83.89,83.96,552810.0,83.3058,83.3654,83.2265,83.2959,552810.0
2025-02-20 09:30:00,83.84,84.06,83.75,83.86,401207.0,83.1769,83.3951,83.0876,83.1967,401207.0
2025-02-20 09:40:00,83.86,83.86,83.21,83.3,308922.0,83.1967,83.1967,82.5518,82.6411,308922.0
2025-02-20 09:50:00,83.28,83.49,83.16,83.17,213917.0,82.6213,82.8296,82.5022,82.5122,213917.0
2025-02-20 10:00:00,83.17,83.22,82.52,82.57,335488.0,82.5122,82.5618,81.8673,81.9169,335488.0
2025-02-20 10:10:00,82.57,82.65,82.08,82.42,564294.0,81.9169,81.9963,81.4308,81.7681,564294.0
2025-02-20 10:20:00,82.44,82.57,82.15,82.16,341567.0,81.7879,81.9169,81.5002,81.5101,341567.0
2025-02-20 10:30:00,82.16,82.27,81.52,81.53,440597.0,81.5101,81.6193,80.8752,80.8851,440597.0
2025-02-20 10:40:00,81.53,81.67,81.09,81.12,467497.0,80.8851,81.024,80.4486,80.4784,467497.0
2025-02-20 10:50:00,81.12,81.26,80.96,81.25,592038.0,80.4784,80.6173,80.3196,80.6073,592038.0
2025-02-20 11:00:00,81.24,81.46,81.13,81.21,325585.0,80.5974,80.8157,80.4883,80.5677,325585.0
2025-02-20 11:10:00,81.21,81.35,80.94,81.06,392754.0,80.5677,80.7066,80.2998,80.4188,392754.0
2025-02-20 11:20:00,81.06,81.2,80.98,81.11,354629.0,80.4188,80.5577,80.3395,80.4685,354629.0
2025-02-20 11:30:00,81.12,81.27,81.1,81.17,201771.0,80.4784,80.6272,80.4585,80.528,201771.0
2025-02-20 11:40:00,81.16,81.22,80.99,81.06,432636.0,80.5181,80.5776,80.3494,80.4188,432636.0
2025-02-20 11:50:00,81.07,81.22,81.03,81.21,126735.0,80.4288,80.5776,80.3891,80.5677,126735.0
2025-02-20 12:00:00,81.2,81.43,81.16,81.43,173688.0,80.5577,80.7859,80.5181,80.7859,173688.0
2025-02-20 12:10:00,81.42,81.58,81.39,81.4,143545.0,80.776,80.9347,80.7462,80.7562,143545.0
2025-02-20 12:20:00,81.39,81.5,81.33,81.44,110888.0,80.7462,80.8554,80.6867,80.7958,110888.0
2025-02-20 12:30:00,81.45,81.53,81.28,81.29,181876.0,80.8058,80.8851,80.6371,80.647,181876.0
2025-02-20 12:40:00,81.29,81.43,81.28,81.35,59759.0,80.647,80.7859,80.6371,80.7066,59759.0
2025-02-20 12:50:00,81.35,81.4,81.22,81.26,63330.0,80.7066,80.7562,80.5776,80.6173,63330.0
2025-02-20 13:00:00,81.26,81.36,81.16,81.28,108109.0,80.6173,80.7165,80.5181,80.6371,108109.0
2025-02-20 13:10:00,81.28,81.32,81.18,81.19,85617.0,80.6371,80.6768,80.5379,80.5478,85617.0
2025-02-20 13:20:00,81.2,81.21,81.09,81.16,102231.0,80.5577,80.5677,80.4486,80.5181,102231.0
2025-02-20 13:30:00,81.16,81.24,81.03,81.03,155677.0,80.5181,80.5974,80.3891,80.3891,155677.0
2025-02-20 13:40:00,81.03,81.12,80.98,81.11,128515.0,80.3891,80.4784,80.3395,80.4685,128515.0
2025-02-20 13:50:00,81.1,81.16,81.01,81.11,91892.0,80.4585,80.5181,80.3692,80.4685,91892.0
2025-02-20 14:00:00,81.11,81.21,81.06,81.17,122684.0,80.4685,80.5677,80.4188,80.528,122684.0
2025-02-20 14:10:00,81.17,81.24,81.02,81.06,147312.0,80.528,80.5974,80.3792,80.4188,147312.0
2025-02-20 14:20:00,81.07,81.13,81.03,81.06,91480.0,80.4288,80.4883,80.3891,80.4188,91480.0
2025-02-20 14:30:00,81.06,81.11,81.0,81.07,112020.0,80.4188,80.4685,80.3593,80.4288,112020.0
2025-02-20 14:40:00,81.07,81.2,81.06,81.17,109579.0,80.4288,80.5577,80.4188,80.528,109579.0
2025-02-20 14:50:00,81.17,81.27,81.16,81.2,127806.0,80.528,80.6272,80.5181,80.5577,127806.0
2025-02-20 15:00:00,81.2,81.31,81.13,81.2,280362.0,80.5577,80.6669,80.4883,80.5577,280362.0
2025-02-20 15:10:00,81.2,81.48,81.17,81.45,222645.0,80.5577,80.8355,80.528,80.8058,222645.0
2025-02-20 15:20:00,81.46,81.55,81.43,81.53,131680.0,80.8157,80.905,80.7859,80.8851,131680.0
2025-02-20 15:30:00,81.54,81.58,81.44,81.45,140724.0,80.8951,80.9347,80.7958,80.8058,140724.0
2025-02-20 15:40:00,81.46,81.58,81.45,81.54,232773.0,80.8157,80.9347,80.8058,80.8951,232773.0
2025-02-20 15:50:00,81.54,81.6,81.1,81.36,1036758.0,80.8951,80.9546,80.4585,80.7165,1036758.0
2025-02-21 09:30:00,81.8,81.8,81.4,81.77,564851.0,81.153,81.153,80.7562,81.1232,564851.0
2025-02-21 09:40:00,81.71,81.91,81.54,81.57,184778.0,81.0637,81.2621,80.8951,80.9248,184778.0
2025-02-21 09:50:00,81.56,81.57,81.35,81.52,241820.0,80.9149,80.9248,80.7066,80.8752,241820.0
2025-02-21 10:00:00,81.54,81.78,81.29,81.76,251673.0,80.8951,81.1332,80.647,81.1133,251673.0
2025-02-21 10:10:00,81.76,81.76,81.57,81.64,90299.0,81.1133,81.1133,80.9248,80.9943,90299.0
2025-02-21 10:20:00,81.63,81.7,81.55,81.62,174061.0,80.9843,81.0538,80.905,80.9744,174061.0
2025-02-21 10:30:00,81.61,81.82,81.52,81.74,93446.0,80.9645,81.1728,80.8752,81.0935,93446.0
2025-02-21 10:40:00,81.75,81.82,81.62,81.67,103384.0,81.1034,81.1728,80.9744,81.024,103384.0
2025-02-21 10:50:00,81.67,81.72,81.51,81.51,111618.0,81.024,81.0736,80.8653,80.8653,111618.0
2025-02-21 11:00:00,81.52,81.6,81.34,81.45,148865.0,80.8752,80.9546,80.6966,80.8058,148865.0
2025-02-21 11:10:00,81.44,81.62,81.39,81.53,102582.0,80.7958,80.9744,80.7462,80.8851,102582.0
2025-02-21 11:20:00,81.54,81.61,81.43,81.48,112658.0,80.8951,80.9645,80.7859,80.8355,112658.0
2025-02-21 11:30:00,81.48,81.59,81.39,81.59,73002.0,80.8355,80.9447,80.7462,80.9447,73002.0
2025-02-21 11:40:00,81.59,81.63,81.55,81.56,76648.0,80.9447,80.9843,80.905,80.9149,76648.0
2025-02-21 11:50:00,81.55,81.67,81.53,81.64,81005.0,80.905,81.024,80.8851,80.9943,81005.0
2025-02-21 12:00:00,81.63,81.64,81.51,81.55,100324.0,80.9843,80.9943,80.8653,80.905,100324.0
2025-02-21 12:10:00,81.55,81.56,81.46,81.5,127364.0,80.905,80.9149,80.8157,80.8554,127364.0
2025-02-21 12:20:00,81.48,81.55,81.44,81.49,126920.0,80.8355,80.905,80.7958,80.8454,126920.0
2025-02-21 12:30:00,81.5,81.5,81.22,81.24,162466.0,80.8554,80.8554,80.5776,80.5974,162466.0
2025-02-21 12:40:00,81.25,81.42,81.22,81.22,126884.0,80.6073,80.776,80.5776,80.5776,126884.0
2025-02-21 12:50:00,81.23,81.24,80.83,80.84,143461.0,80.5875,80.5974,80.1907,80.2006,143461.0
2025-02-21 13:00:00,80.84,80.87,80.45,80.45,328644.0,80.2006,80.2304,79.8137,79.8137,328644.0
2025-02-21 13:10:00,80.46,80.6,80.2,80.48,192954.0,79.8236,79.9625,79.5656,79.8434,192954.0
2025-02-21 13:20:00,80.49,80.5,80.1,80.1,165452.0,79.8534,79.8633,79.4664,79.4664,165452.0
2025-02-21 13:30:00,80.11,80.21,80.01,80.12,241234.0,79.4764,79.5756,79.3772,79.4863,241234.0
2025-02-21 13:40:00,80.13,80.24,80.01,80.23,169563.0,79.4962,79.6053,79.3772,79.5954,169563.0
2025-02-21 13:50:00,80.23,80.36,80.12,80.16,82296.0,79.5954,79.7244,79.4863,79.526,82296.0
2025-02-21 14:00:00,80.16,80.24,80.06,80.24,115292.0,79.526,79.6053,79.4268,79.6053,115292.0
2025-02-21 14:10:00,80.27,80.27,79.85,79.86,204357.0,79.6351,79.6351,79.2184,79.2283,204357.0
2025-02-21 14:20:00,79.85,79.85,79.69,79.77,171706.0,79.2184,79.2184,79.0597,79.1391,171706.0
2025-02-21 14:30:00,79.75,79.86,79.71,79.79,110095.0,79.1192,79.2283,79.0795,79.1589,110095.0
2025-02-21 14:40:00,79.79,79.9,79.72,79.73,97967.0,79.1589,79.268,79.0894,79.0994,97967.0
2025-02-21 14:50:00,79.74,79.91,79.68,79.78,143049.0,79.1093,79.2779,79.0498,79.149,143049.0
2025-02-21 15:00:00,79.77,79.8,79.7,79.78,99171.0,79.1391,79.1688,79.0696,79.149,99171.0
2025-02-21 15:10:00,79.79,79.89,79.71,79.77,165598.0,79.1589,79.2581,79.0795,79.1391,165598.0
2025-02-21 15:20:00,79.76,79.93,79.76,79.87,109158.0,79.1291,79.2978,79.1291,79.2383,109158.0
2025-02-21 15:30:00,79.89,79.96,79.77,79.85,264487.0,79.2581,79.3275,79.1391,79.2184,264487.0
2025-02-21 15:40:00,79.85,79.9,79.61,79.62,311998.0,79.2184,79.268,78.9803,78.9902,311998.0
2025-02-21 15:50:00,79.63,79.85,79.61,79.67,854809.0,79.0002,79.2184,78.9803,79.0398,854809.0
2025-02-24 09:30:00,80.22,80.69,80.14,80.56,586845.0,79.5855,80.0518,79.5061,79.9228,586845.0
2025-02-24 09:40:00,80.58,80.58,79.61,79.66,313335.0,79.9426,79.9426,78.9803,79.0299,313335.0
2025-02-24 09:50:00,79.66,79.7,79.13,79.17,366240.0,79.0299,79.0696,78.5041,78.5438,366240.0
2025-02-24 10:00:00,79.17,79.32,77.79,78.15,611864.0,78.5438,78.6926,77.1747,77.5319,611864.0
2025-02-24 10:10:00,78.16,78.92,78.11,78.72,597485.0,77.5418,78.2958,77.4922,78.0974,597485.0
2025-02-24 10:20:00,78.72,78.84,77.07,78.53,314441.0,78.0974,78.2164,76.4604,77.9089,314441.0
2025-02-24 10:30:00,78.53,78.87,78.4,78.73,153355.0,77.9089,78.2462,77.7799,78.1073,153355.0
2025-02-24 10:40:00,78.73,78.79,78.56,78.66,118226.0,78.1073,78.1668,77.9386,78.0378,118226.0
2025-02-24 10:50:00,78.66,78.73,78.21,78.44,234885.0,78.0378,78.1073,77.5914,77.8196,234885.0
2025-02-24 11:00:00,78.45,78.6,78.33,78.56,255504.0,77.8295,77.9783,77.7104,77.9386,255504.0
2025-02-24 11:10:00,78.56,78.93,78.49,78.81,206979.0,77.9386,78.3057,77.8692,78.1866,206979.0
2025-02-24 11:20:00,78.84,79.32,78.8,79.17,241396.0,78.2164,78.6926,78.1767,78.5438,241396.0
2025-02-24 11:30:00,79.17,79.29,78.96,78.98,187858.0,78.5438,78.6628,78.3355,78.3553,187858.0
2025-02-24 11:40:00,78.97,79.25,78.95,79.12,106004.0,78.3454,78.6232,78.3255,78.4942,106004.0
2025-02-24 11:50:00,79.12,79.25,79.02,79.05,102372.0,78.4942,78.6232,78.395,78.4247,102372.0
2025-02-24 12:00:00,79.05,79.24,79.04,79.15,79774.0,78.4247,78.6132,78.4148,78.524,79774.0
2025-02-24 12:10:00,79.15,79.4,79.13,79.38,102421.0,78.524,78.772,78.5041,78.7521,102421.0
2025-02-24 12:20:00,79.38,79.44,79.27,79.3,80252.0,78.7521,78.8117,78.643,78.6728,80252.0
2025-02-24 12:30:00,79.28,79.34,79.19,79.33,61160.0,78.6529,78.7125,78.5636,78.7025,61160.0
2025-02-24 12:40:00,79.32,79.43,79.29,79.37,117337.0,78.6926,78.8017,78.6628,78.7422,117337.0
2025-02-24 12:50:00,79.35,79.36,79.25,79.28,82540.0,78.7224,78.7323,78.6232,78.6529,82540.0
2025-02-24 13:00:00,79.27,79.38,79.19,79.36,92017.0,78.643,78.7521,78.5636,78.7323,92017.0
2025-02-24 13:10:00,79.37,79.49,79.33,79.39,62300.0,78.7422,78.8613,78.7025,78.7621,62300.0
2025-02-24 13:20:00,79.38,79.48,79.29,79.41,126101.0,78.7521,78.8513,78.6628,78.7819,126101.0
2025-02-24 13:30:00,79.41,79.51,79.4,79.5,70029.0,78.7819,78.8811,78.772,78.8712,70029.0
2025-02-24 13:40:00,79.5,79.55,79.36,79.36,82729.0,78.8712,78.9208,78.7323,78.7323,82729.0
2025-02-24 13:50:00,79.37,79.45,79.28,79.39,64856.0,78.7422,78.8216,78.6529,78.7621,64856.0
2025-02-24 14:00:00,79.41,79.63,79.41,79.46,83315.0,78.7819,79.0002,78.7819,78.8315,83315.0
2025-02-24 14:10:00,79.44,79.45,79.24,79.26,60428.0,78.8117,78.8216,78.6132,78.6331,60428.0
2025-02-24 14:20:00,79.26,79.32,79.19,79.19,55296.0,78.6331,78.6926,78.5636,78.5636,55296.0
2025-02-24 14:30:00,79.19,79.27,79.12,79.12,91118.0,78.5636,78.643,78.4942,78.4942,91118.0
2025-02-24 14:40:00,79.12,79.13,78.89,78.9,115746.0,78.4942,78.5041,78.266,78.2759,115746.0
2025-02-24 14:50:00,78.9,79.02,78.82,78.86,167183.0,78.2759,78.395,78.1966,78.2362,167183.0
2025-02-24 15:00:00,78.84,78.85,78.66,78.72,210546.0,78.2164,78.2263,78.0378,78.0974,210546.0
2025-02-24 15:10:00,78.72,78.91,78.65,78.85,226682.0,78.0974,78.2859,78.0279,78.2263,226682.0
2025-02-24 15:20:00,78.84,78.85,78.73,78.75,130833.0,78.2164,78.2263,78.1073,78.1271,130833.0
2025-02-24 15:30:00,78.75,78.93,78.72,78.8,246267.0,78.1271,78.3057,78.0974,78.1767,246267.0
2025-02-24 15:40:00,78.79,78.8,78.59,78.73,201773.0,78.1668,78.1767,77.9684,78.1073,201773.0
2025-02-24 15:50:00,78.76,78.82,78.45,78.58,693526.0,78.137,78.1966,77.8295,77.9585,693526.0
2025-02-25 09:30:00,79.18,79.57,78.92,79.46,379425.0,78.5537,78.9406,78.2958,78.8315,379425.0
2025-02-25 09:40:00,79.48,79.48,78.71,78.78,180636.0,78.8513,78.8513,78.0874,78.1569,180636.0
2025-02-25 09:50:00,78.76,78.77,77.91,78.18,275643.0,78.137,78.147,77.2938,77.5616,275643.0
2025-02-25 10:00:00,78.2,78.2,77.42,77.66,296640.0,77.5815,77.5815,76.8076,77.0457,296640.0
2025-02-25 10:10:00,77.66,77.75,77.38,77.38,304821.0,77.0457,77.135,76.768,76.768,304821.0
2025-02-25 10:20:00,77.37,77.45,76.91,76.94,425379.0,76.758,76.8374,76.3017,76.3314,425379.0
2025-02-25 10:30:00,76.94,77.24,76.85,77.2,282515.0,76.3314,76.6291,76.2421,76.5894,282515.0
2025-02-25 10:40:00,77.2,77.46,77.07,77.23,314162.0,76.5894,76.8473,76.4604,76.6191,314162.0
2025-02-25 10:50:00,77.24,77.57,77.19,77.3,214647.0,76.6291,76.9565,76.5795,76.6886,214647.0
2025-02-25 11:00:00,77.32,77.33,77.03,77.07,299690.0,76.7084,76.7184,76.4207,76.4604,299690.0
2025-02-25 11:10:00,77.07,77.33,77.0,77.05,234118.0,76.4604,76.7184,76.391,76.4406,234118.0
2025-02-25 11:20:00,77.05,77.09,76.84,76.96,260236.0,76.4406,76.4802,76.2322,76.3513,260236.0
2025-02-25 11:30:00,76.96,77.01,76.53,76.65,326619.0,76.3513,76.4009,75.9247,76.0437,326619.0
2025-02-25 11:40:00,76.63,76.89,76.46,76.86,215191.0,76.0239,76.2818,75.8552,76.2521,215191.0
2025-02-25 11:50:00,76.87,77.02,76.74,76.9,200716.0,76.262,76.4108,76.133,76.2918,200716.0
2025-02-25 12:00:00,76.88,77.02,76.83,76.93,131995.0,76.2719,76.4108,76.2223,76.3215,131995.0
2025-02-25 12:10:00,76.95,77.02,76.91,76.98,94122.0,76.3414,76.4108,76.3017,76.3711,94122.0
2025-02-25 12:20:00,76.98,77.12,76.88,77.1,150513.0,76.3711,76.51,76.2719,76.4902,150513.0
2025-02-25 12:30:00,77.1,77.21,77.04,77.19,149948.0,76.4902,76.5993,76.4306,76.5795,149948.0
2025-02-25 12:40:00,77.2,77.53,77.2,77.3,274917.0,76.5894,76.9168,76.5894,76.6886,274917.0
2025-02-25 12:50:00,77.31,77.65,77.25,77.65,182648.0,76.6985,77.0358,76.639,77.0358,182648.0
2025-02-25 13:00:00,77.65,77.99,77.58,77.99,197125.0,77.0358,77.3731,76.9664,77.3731,197125.0
2025-02-25 13:10:00,77.99,78.0,77.74,77.83,183253.0,77.3731,77.3831,77.1251,77.2144,183253.0
2025-02-25 13:20:00,77.84,78.1,77.75,77.79,162459.0,77.2243,77.4823,77.135,77.1747,162459.0
2025-02-25 13:30:00,77.79,78.41,77.79,78.4,208542.0,77.1747,77.7898,77.1747,77.7799,208542.0
2025-02-25 13:40:00,78.41,78.47,78.3,78.45,204861.0,77.7898,77.8493,77.6807,77.8295,204861.0
2025-02-25 13:50:00,78.45,78.52,78.36,78.5,256481.0,77.8295,77.8989,77.7402,77.8791,256481.0
2025-02-25 14:00:00,78.5,78.56,78.4,78.44,295141.0,77.8791,77.9386,77.7799,77.8196,295141.0
2025-02-25 14:10:00,78.44,78.45,77.98,78.05,202451.0,77.8196,77.8295,77.3632,77.4327,202451.0
2025-02-25 14:20:00,78.04,78.16,77.89,77.92,171969.0,77.4227,77.5418,77.2739,77.3037,171969.0
2025-02-25 14:30:00,77.92,78.45,77.91,78.44,173440.0,77.3037,77.8295,77.2938,77.8196,173440.0
2025-02-25 14:40:00,78.45,78.59,78.25,78.36,132860.0,77.8295,77.9684,77.6311,77.7402,132860.0
2025-02-25 14:50:00,78.36,78.39,78.27,78.33,113215.0,77.7402,77.77,77.6509,77.7104,113215.0
2025-02-25 15:00:00,78.32,78.54,78.32,78.48,233782.0,77.7005,77.9188,77.7005,77.8593,233782.0
2025-02-25 15:10:00,78.48,78.53,78.37,78.52,188359.0,77.8593,77.9089,77.7501,77.8989,188359.0
2025-02-25 15:20:00,78.52,78.78,78.5,78.6,188996.0,77.8989,78.1569,77.8791,77.9783,188996.0
2025-02-25 15:30:00,78.61,78.62,78.26,78.28,214820.0,77.9882,77.9981,77.641,77.6608,214820.0
2025-02-25 15:40:00,78.27,78.36,78.22,78.33,231636.0,77.6509,77.7402,77.6013,77.7104,231636.0
2025-02-25 15:50:00,78.32,78.33,78.01,78.15,801868.0,77.7005,77.7104,77.393,77.5319,801868.0
2025-02-26 09:30:00,78.8,79.35,78.47,79.05,437801.0,78.1767,78.7224,77.8493,78.4247,437801.0
2025-02-26 09:40:00,79.06,79.58,78.94,79.56,292878.0,78.4347,78.9506,78.3156,78.9307,292878.0
2025-02-26 09:50:00,79.56,80.09,79.56,79.82,376387.0,78.9307,79.4565,78.9307,79.1887,376387.0
2025-02-26 10:00:00,79.83,79.88,79.4,79.72,261975.0,79.1986,79.2482,78.772,79.0894,261975.0
2025-02-26 10:10:00,79.7,79.83,79.65,79.77,243656.0,79.0696,79.1986,79.02,79.1391,243656.0
2025-02-26 10:20:00,79.79,79.98,79.56,79.57,174765.0,79.1589,79.3474,78.9307,78.9406,174765.0
2025-02-26 10:30:00,79.59,79.88,79.44,79.8,211145.0,78.9605,79.2482,78.8117,79.1688,211145.0
2025-02-26 10:40:00,79.79,79.96,79.79,79.83,118586.0,79.1589,79.3275,79.1589,79.1986,118586.0
2025-02-26 10:50:00,79.83,79.93,79.71,79.78,115238.0,79.1986,79.2978,79.0795,79.149,115238.0
2025-02-26 11:00:00,79.78,79.91,79.65,79.73,158204.0,79.149,79.2779,79.02,79.0994,158204.0
2025-02-26 11:10:00,79.73,79.86,79.68,79.83,140798.0,79.0994,79.2283,79.0498,79.1986,140798.0
2025-02-26 11:20:00,79.84,79.87,79.59,79.59,174070.0,79.2085,79.2383,78.9605,78.9605,174070.0
2025-02-26 11:30:00,79.59,79.86,79.55,79.82,141118.0,78.9605,79.2283,78.9208,79.1887,141118.0
2025-02-26 11:40:00,79.83,79.84,79.61,79.77,103480.0,79.1986,79.2085,78.9803,79.1391,103480.0
2025-02-26 11:50:00,79.76,79.9,79.67,79.77,179751.0,79.1291,79.268,79.0398,79.1391,179751.0
2025-02-26 12:00:00,79.77,79.83,79.67,79.75,78045.0,79.1391,79.1986,79.0398,79.1192,78045.0
2025-02-26 12:10:00,79.75,79.98,79.63,79.78,124927.0,79.1192,79.3474,79.0002,79.149,124927.0
2025-02-26 12:20:00,79.77,79.98,79.71,79.93,198303.0,79.1391,79.3474,79.0795,79.2978,198303.0
2025-02-26 12:30:00,79.94,79.97,79.76,79.84,196452.0,79.3077,79.3375,79.1291,79.2085,196452.0
2025-02-26 12:40:00,79.84,79.9,79.71,79.85,161591.0,79.2085,79.268,79.0795,79.2184,161591.0
2025-02-26 12:50:00,79.86,79.89,79.49,79.63,181567.0,79.2283,79.2581,78.8613,79.0002,181567.0
2025-02-26 13:00:00,79.63,79.66,79.44,79.66,141117.0,79.0002,79.0299,78.8117,79.0299,141117.0
2025-02-26 13:10:00,79.66,79.74,79.47,79.65,122594.0,79.0299,79.1093,78.8414,79.02,122594.0
2025-02-26 13:20:00,79.66,79.67,79.37,79.37,114730.0,79.0299,79.0398,78.7422,78.7422,114730.0
2025-02-26 13:30:00,79.37,79.49,79.36,79.4,111192.0,78.7422,78.8613,78.7323,78.772,111192.0
2025-02-26 13:40:00,79.4,79.47,79.32,79.36,130007.0,78.772,78.8414,78.6926,78.7323,130007.0
2025-02-26 13:50:00,79.36,79.4,79.2,79.3,179132.0,78.7323,78.772,78.5736,78.6728,179132.0
2025-02-26 14:00:00,79.29,79.38,79.04,79.17,168975.0,78.6628,78.7521,78.4148,78.5438,168975.0
2025-02-26 14:10:00,79.17,79.24,79.08,79.23,150700.0,78.5438,78.6132,78.4545,78.6033,150700.0
2025-02-26 14:20:00,79.23,79.34,79.0,79.04,300265.0,78.6033,78.7125,78.3751,78.4148,300265.0
2025-02-26 14:30:00,79.03,79.23,78.97,79.2,168267.0,78.4049,78.6033,78.3454,78.5736,168267.0
2025-02-26 14:40:00,79.2,79.28,79.15,79.2,129769.0,78.5736,78.6529,78.524,78.5736,129769.0
2025-02-26 14:50:00,79.19,79.21,78.92,78.95,178837.0,78.5636,78.5835,78.2958,78.3255,178837.0
2025-02-26 15:00:00,78.95,79.05,78.86,79.01,179031.0,78.3255,78.4247,78.2362,78.3851,179031.0
2025-02-26 15:10:00,79.01,79.08,78.92,78.98,150549.0,78.3851,78.4545,78.2958,78.3553,150549.0
2025-02-26 15:20:00,78.97,79.03,78.89,78.92,149649.0,78.3454,78.4049,78.266,78.2958,149649.0
2025-02-26 15:30:00,78.92,78.99,78.82,78.97,247862.0,78.2958,78.3652,78.1966,78.3454,247862.0
2025-02-26 15:40:00,78.97,79.28,78.95,79.2,279719.0,78.3454,78.6529,78.3255,78.5736,279719.0
2025-02-26 15:50:00,79.2,79.24,78.97,79.09,805130.0,78.5736,78.6132,78.3454,78.4644,805130.0
2025-02-27 09:30:00,79.56,79.93,79.22,79.86,362859.0,78.9307,79.2978,78.5934,79.2283,362859.0
2025-02-27 09:40:00,79.84,79.96,79.43,79.56,272340.0,79.2085,79.3275,78.8017,78.9307,272340.0
2025-02-27 09:50:00,79.54,79.77,79.3,79.33,262756.0,78.9109,79.1391,78.6728,78.7025,262756.0
2025-02-27 10:00:00,79.33,79.77,79.09,79.52,304151.0,78.7025,79.1391,78.4644,78.891,304151.0
2025-02-27 10:10:00,79.51,80.04,79.5,79.91,296290.0,78.8811,79.4069,78.8712,79.2779,296290.0
2025-02-27 10:20:00,79.91,80.34,79.84,80.07,216142.0,79.2779,79.7045,79.2085,79.4367,216142.0
2025-02-27 10:30:00,80.08,80.37,79.92,80.26,243461.0,79.4466,79.7343,79.2879,79.6252,243461.0
2025-02-27 10:40:00,80.25,80.36,80.06,80.22,171240.0,79.6153,79.7244,79.4268,79.5855,171240.0
2025-02-27 10:50:00,80.19,80.23,79.93,79.95,123021.0,79.5557,79.5954,79.2978,79.3176,123021.0
2025-02-27 11:00:00,79.95,80.08,79.83,79.95,88581.0,79.3176,79.4466,79.1986,79.3176,88581.0
2025-02-27 11:10:00,79.96,80.22,79.95,80.19,91597.0,79.3275,79.5855,79.3176,79.5557,91597.0
2025-02-27 11:20:00,80.21,80.25,79.92,80.01,102791.0,79.5756,79.6153,79.2879,79.3772,102791.0
2025-02-27 11:30:00,80.0,80.17,79.87,79.94,96469.0,79.3672,79.5359,79.2383,79.3077,96469.0
2025-02-27 11:40:00,79.91,79.97,79.82,79.92,83053.0,79.2779,79.3375,79.1887,79.2879,83053.0
2025-02-27 11:50:00,79.92,79.92,79.7,79.75,60768.0,79.2879,79.2879,79.0696,79.1192,60768.0
2025-02-27 12:00:00,79.77,79.91,79.72,79.74,80831.0,79.1391,79.2779,79.0894,79.1093,80831.0
2025-02-27 12:10:00,79.74,79.79,79.62,79.71,110333.0,79.1093,79.1589,78.9902,79.0795,110333.0
2025-02-27 12:20:00,79.72,79.92,79.67,79.92,92444.0,79.0894,79.2879,79.0398,79.2879,92444.0
2025-02-27 12:30:00,79.92,80.0,79.81,79.83,82482.0,79.2879,79.3672,79.1787,79.1986,82482.0
2025-02-27 12:40:00,79.84,79.85,79.57,79.69,88350.0,79.2085,79.2184,78.9406,79.0597,88350.0
2025-02-27 12:50:00,79.71,79.83,79.59,79.79,41355.0,79.0795,79.1986,78.9605,79.1589,41355.0
2025-02-27 13:00:00,79.8,79.9,79.77,79.79,71984.0,79.1688,79.268,79.1391,79.1589,71984.0
2025-02-27 13:10:00,79.8,79.96,79.76,79.88,54098.0,79.1688,79.3275,79.1291,79.2482,54098.0
2025-02-27 13:20:00,79.88,79.98,79.83,79.88,92779.0,79.2482,79.3474,79.1986,79.2482,92779.0
2025-02-27 13:30:00,79.89,79.96,79.85,79.91,55620.0,79.2581,79.3275,79.2184,79.2779,55620.0
2025-02-27 13:40:00,79.91,79.97,79.83,79.94,72135.0,79.2779,79.3375,79.1986,79.3077,72135.0
2025-02-27 13:50:00,79.93,79.93,79.76,79.77,88319.0,79.2978,79.2978,79.1291,79.1391,88319.0
2025-02-27 14:00:00,79.78,79.79,79.61,79.63,81022.0,79.149,79.1589,78.9803,79.0002,81022.0
2025-02-27 14:10:00,79.62,79.64,79.49,79.6,73668.0,78.9902,79.0101,78.8613,78.9704,73668.0
2025-02-27 14:20:00,79.6,79.66,79.34,79.37,70046.0,78.9704,79.0299,78.7125,78.7422,70046.0
2025-02-27 14:30:00,79.37,79.38,78.96,79.02,118017.0,78.7422,78.7521,78.3355,78.395,118017.0
2025-02-27 14:40:00,79.02,79.14,78.7,78.94,143368.0,78.395,78.514,78.0775,78.3156,143368.0
2025-02-27 14:50:00,78.95,79.13,78.93,79.02,110946.0,78.3255,78.5041,78.3057,78.395,110946.0
2025-02-27 15:00:00,79.02,79.02,78.66,78.92,161922.0,78.395,78.395,78.0378,78.2958,161922.0
2025-02-27 15:10:00,78.92,78.95,78.74,78.77,121175.0,78.2958,78.3255,78.1172,78.147,121175.0
2025-02-27 15:20:00,78.77,78.94,78.66,78.7,143202.0,78.147,78.3156,78.0378,78.0775,143202.0
2025-02-27 15:30:00,78.7,78.98,78.7,78.86,222605.0,78.0775,78.3553,78.0775,78.2362,222605.0
2025-02-27 15:40:00,78.86,78.92,78.74,78.86,186838.0,78.2362,78.2958,78.1172,78.2362,186838.0
2025-02-27 15:50:00,78.85,79.04,78.81,78.91,501152.0,78.2263,78.4148,78.1866,78.2859,501152.0
2025-02-28 09:30:00,79.22,79.41,78.65,79.03,480548.0,78.5934,78.7819,78.0279,78.4049,480548.0
2025-02-28 09:40:00,79.03,79.04,78.47,78.55,344449.0,78.4049,78.4148,77.8493,77.9287,344449.0
2025-02-28 09:50:00,78.56,78.61,78.25,78.46,368294.0,77.9386,77.9882,77.6311,77.8394,368294.0
2025-02-28 10:00:00,78.45,78.67,78.33,78.62,299309.0,77.8295,78.0478,77.7104,77.9981,299309.0
2025-02-28 10:10:00,78.62,78.89,78.34,78.34,431296.0,77.9981,78.266,77.7204,77.7204,431296.0
2025-02-28 10:20:00,78.35,78.74,78.29,78.7,328390.0,77.7303,78.1172,77.6708,78.0775,328390.0
2025-02-28 10:30:00,78.7,78.75,78.43,78.45,438500.0,78.0775,78.1271,77.8096,77.8295,438500.0
2025-02-28 10:40:00,78.45,78.73,78.4,78.64,429685.0,77.8295,78.1073,77.7799,78.018,429685.0
2025-02-28 10:50:00,78.65,78.75,78.52,78.69,336934.0,78.0279,78.1271,77.8989,78.0676,336934.0
2025-02-28 11:00:00,78.68,78.76,78.56,78.63,275617.0,78.0577,78.137,77.9386,78.0081,275617.0
2025-02-28 11:10:00,78.65,78.66,78.28,78.45,201674.0,78.0279,78.0378,77.6608,77.8295,201674.0
2025-02-28 11:20:00,78.45,78.63,78.37,78.4,152488.0,77.8295,78.0081,77.7501,77.7799,152488.0
2025-02-28 11:30:00,78.39,78.66,78.34,78.54,211066.0,77.77,78.0378,77.7204,77.9188,211066.0
2025-02-28 11:40:00,78.53,78.57,78.43,78.5,177540.0,77.9089,77.9485,77.8096,77.8791,177540.0
2025-02-28 11:50:00,78.5,78.53,78.39,78.45,162704.0,77.8791,77.9089,77.77,77.8295,162704.0
2025-02-28 12:00:00,78.45,78.51,78.3,78.37,138240.0,77.8295,77.889,77.6807,77.7501,138240.0
2025-02-28 12:10:00,78.34,78.54,78.34,78.53,125875.0,77.7204,77.9188,77.7204,77.9089,125875.0
2025-02-28 12:20:00,78.52,78.55,78.32,78.43,155397.0,77.8989,77.9287,77.7005,77.8096,155397.0
2025-02-28 12:30:00,78.43,78.46,78.3,78.43,94024.0,77.8096,77.8394,77.6807,77.8096,94024.0
2025-02-28 12:40:00,78.44,78.46,78.02,78.03,111353.0,77.8196,77.8394,77.4029,77.4128,111353.0
2025-02-28 12:50:00,78.03,78.23,77.8,77.87,175450.0,77.4128,77.6112,77.1846,77.2541,175450.0
2025-02-28 13:00:00,77.88,78.11,77.84,77.99,161567.0,77.264,77.4922,77.2243,77.3731,161567.0
2025-02-28 13:10:00,78.0,78.21,77.61,77.64,221000.0,77.3831,77.5914,76.9961,77.0259,221000.0
2025-02-28 13:20:00,77.65,78.05,77.65,78.05,116578.0,77.0358,77.4327,77.0358,77.4327,116578.0
2025-02-28 13:30:00,78.04,78.74,78.0,78.48,459414.0,77.4227,78.1172,77.3831,77.8593,459414.0
2025-02-28 13:40:00,78.49,78.62,78.29,78.48,182899.0,77.8692,77.9981,77.6708,77.8593,182899.0
2025-02-28 13:50:00,78.48,78.64,78.17,78.19,127575.0,77.8593,78.018,77.5517,77.5715,127575.0
2025-02-28 14:00:00,78.19,78.45,78.19,78.44,150667.0,77.5715,77.8295,77.5715,77.8196,150667.0
2025-02-28 14:10:00,78.45,78.58,78.34,78.56,121211.0,77.8295,77.9585,77.7204,77.9386,121211.0
2025-02-28 14:20:00,78.57,78.64,78.29,78.59,285699.0,77.9485,78.018,77.6708,77.9684,285699.0
2025-02-28 14:30:00,78.59,78.76,78.51,78.67,153649.0,77.9684,78.137,77.889,78.0478,153649.0
2025-02-28 14:40:00,78.69,78.69,78.52,78.62,329860.0,78.0676,78.0676,77.8989,77.9981,329860.0
2025-02-28 14:50:00,78.63,78.73,78.56,78.68,162480.0,78.0081,78.1073,77.9386,78.0577,162480.0
2025-02-28 15:00:00,78.67,78.9,78.65,78.9,204600.0,78.0478,78.2759,78.0279,78.2759,204600.0
2025-02-28 15:10:00,78.9,78.96,78.78,78.81,215079.0,78.2759,78.3355,78.1569,78.1866,215079.0
2025-02-28 15:20:00,78.8,79.05,78.72,79.04,207767.0,78.1767,78.4247,78.0974,78.4148,207767.0
2025-02-28 15:30:00,79.04,79.07,78.83,78.95,243651.0,78.4148,78.4446,78.2065,78.3255,243651.0
2025-02-28 15:40:00,78.95,79.21,78.94,79.2,361335.0,78.3255,78.5835,78.3156,78.5736,361335.0
2025-02-28 15:50:00,79.2,79.97,79.05,79.9,1807377.0,78.5736,79.3375,78.4247,79.268,1807377.0
2025-03-03 09:30:00,80.0,80.43,79.8,80.2,605803.0,79.3672,79.7938,79.1688,79.5656,605803.0
2025-03-03 09:40:00,80.21,80.34,79.69,79.87,283031.0,79.5756,79.7045,79.0597,79.2383,283031.0
2025-03-03 09:50:00,79.86,80.06,79.51,79.62,482401.0,79.2283,79.4268,78.8811,78.9902,482401.0
2025-03-03 10:00:00,79.59,79.87,79.24,79.42,440608.0,78.9605,79.2383,78.6132,78.7918,440608.0
2025-03-03 10:10:00,79.41,79.74,79.28,79.51,345036.0,78.7819,79.1093,78.6529,78.8811,345036.0
2025-03-03 10:20:00,79.49,79.84,79.48,79.82,260188.0,78.8613,79.2085,78.8513,79.1887,260188.0
2025-03-03 10:30:00,79.82,79.92,79.56,79.71,177629.0,79.1887,79.2879,78.9307,79.0795,177629.0
2025-03-03 10:40:00,79.71,80.05,79.64,79.76,157617.0,79.0795,79.4168,79.0101,79.1291,157617.0
2025-03-03 10:50:00,79.77,79.82,79.52,79.59,157452.0,79.1391,79.1887,78.891,78.9605,157452.0
2025-03-03 11:00:00,79.6,79.79,79.46,79.54,154682.0,78.9704,79.1589,78.8315,78.9109,154682.0
2025-03-03 11:10:00,79.54,79.59,79.31,79.46,235912.0,78.9109,78.9605,78.6827,78.8315,235912.0
2025-03-03 11:20:00,79.45,79.53,79.14,79.23,144358.0,78.8216,78.9009,78.514,78.6033,144358.0
2025-03-03 11:30:00,79.23,79.28,78.93,78.99,171761.0,78.6033,78.6529,78.3057,78.3652,171761.0
2025-03-03 11:40:00,79.0,79.02,78.76,78.99,296589.0,78.3751,78.395,78.137,78.3652,296589.0
2025-03-03 11:50:00,78.98,79.06,78.88,79.01,192260.0,78.3553,78.4347,78.2561,78.3851,192260.0
2025-03-03 12:00:00,79.01,79.23,78.95,79.09,142864.0,78.3851,78.6033,78.3255,78.4644,142864.0
2025-03-03 12:10:00,79.11,79.3,79.09,79.12,285672.0,78.4843,78.6728,78.4644,78.4942,285672.0
2025-03-03 12:20:00,79.12,79.2,79.05,79.17,109296.0,78.4942,78.5736,78.4247,78.5438,109296.0
2025-03-03 12:30:00,79.17,79.24,79.07,79.1,200539.0,78.5438,78.6132,78.4446,78.4744,200539.0
2025-03-03 12:40:00,79.1,79.17,79.0,79.05,144861.0,78.4744,78.5438,78.3751,78.4247,144861.0
2025-03-03 12:50:00,79.05,79.06,78.65,78.68,147112.0,78.4247,78.4347,78.0279,78.0577,147112.0
2025-03-03 13:00:00,78.67,78.72,78.33,78.37,485140.0,78.0478,78.0974,77.7104,77.7501,485140.0
2025-03-03 13:10:00,78.37,78.44,78.11,78.23,502864.0,77.7501,77.8196,77.4922,77.6112,502864.0
2025-03-03 13:20:00,78.23,78.32,77.76,77.78,242753.0,77.6112,77.7005,77.1449,77.1648,242753.0
2025-03-03 13:30:00,77.78,77.93,77.61,77.65,220415.0,77.1648,77.3136,76.9961,77.0358,220415.0
2025-03-03 13:40:00,77.66,78.15,77.63,77.91,348549.0,77.0457,77.5319,77.016,77.2938,348549.0
2025-03-03 13:50:00,77.91,77.99,77.74,77.89,208004.0,77.2938,77.3731,77.1251,77.2739,208004.0
2025-03-03 14:00:00,77.89,78.2,77.84,78.19,222706.0,77.2739,77.5815,77.2243,77.5715,222706.0
2025-03-03 14:10:00,78.19,78.28,77.97,78.04,189438.0,77.5715,77.6608,77.3533,77.4227,189438.0
2025-03-03 14:20:00,78.04,78.22,78.02,78.04,187731.0,77.4227,77.6013,77.4029,77.4227,187731.0
2025-03-03 14:30:00,78.03,78.19,77.92,78.04,237072.0,77.4128,77.5715,77.3037,77.4227,237072.0
2025-03-03 14:40:00,78.04,78.17,77.95,78.05,237808.0,77.4227,77.5517,77.3334,77.4327,237808.0
2025-03-03 14:50:00,78.06,78.11,77.44,77.52,516490.0,77.4426,77.4922,76.8275,76.9068,516490.0
2025-03-03 15:00:00,77.5,77.52,77.01,77.11,498362.0,76.887,76.9068,76.4009,76.5001,498362.0
2025-03-03 15:10:00,77.13,77.14,76.71,76.77,524737.0,76.5199,76.5299,76.1033,76.1628,524737.0
2025-03-03 15:20:00,76.78,76.79,76.25,76.3,672405.0,76.1727,76.1826,75.6469,75.6965,672405.0
2025-03-03 15:30:00,76.3,76.74,76.3,76.42,478528.0,75.6965,76.133,75.6965,75.8155,478528.0
2025-03-03 15:40:00,76.42,76.78,76.34,76.72,539628.0,75.8155,76.1727,75.7362,76.1132,539628.0
2025-03-03 15:50:00,76.72,77.21,76.7,77.2,1351149.0,76.1132,76.5993,76.0933,76.5894,1351149.0
2025-03-04 09:30:00,74.54,74.86,72.67,73.19,2735710.0,73.9504,74.2679,72.0952,72.6111,2735710.0
2025-03-04 09:40:00,73.17,73.18,71.83,72.22,1476239.0,72.5913,72.6012,71.2619,71.6488,1476239.0
2025-03-04 09:50:00,72.21,72.36,71.6,71.81,1032284.0,71.6388,71.7877,71.0337,71.242,1032284.0
2025-03-04 10:00:00,71.83,71.91,71.08,71.27,1071207.0,71.2619,71.3412,70.5178,70.7063,1071207.0
2025-03-04 10:10:00,71.27,71.52,70.85,70.89,1094547.0,70.7063,70.9543,70.2896,70.3293,1094547.0
2025-03-04 10:20:00,70.9,71.61,70.63,71.47,863647.0,70.3392,71.0436,70.0713,70.9047,863647.0
2025-03-04 10:30:00,71.45,71.78,71.25,71.26,741944.0,70.8849,71.2122,70.6864,70.6964,741944.0
2025-03-04 10:40:00,71.26,71.47,70.93,71.18,556649.0,70.6964,70.9047,70.369,70.617,556649.0
2025-03-04 10:50:00,71.18,71.35,70.99,71.08,486901.0,70.617,70.7856,70.4285,70.5178,486901.0
2025-03-04 11:00:00,71.07,71.11,70.72,70.87,542372.0,70.5079,70.5475,70.1606,70.3094,542372.0
2025-03-04 11:10:00,70.89,71.41,70.85,71.0,478042.0,70.3293,70.8452,70.2896,70.4384,478042.0
2025-03-04 11:20:00,71.0,71.18,70.65,70.82,598908.0,70.4384,70.617,70.0912,70.2598,598908.0
2025-03-04 11:30:00,70.82,71.11,70.68,70.93,443271.0,70.2598,70.5475,70.1209,70.369,443271.0
2025-03-04 11:40:00,70.92,71.56,70.88,71.5,426298.0,70.3591,70.994,70.3194,70.9345,426298.0
2025-03-04 11:50:00,71.48,71.86,71.39,71.75,568660.0,70.9146,71.2916,70.8253,71.1825,568660.0
2025-03-04 12:00:00,71.75,72.07,71.63,71.86,567016.0,71.1825,71.5,71.0634,71.2916,567016.0
2025-03-04 12:10:00,71.86,72.18,71.84,72.01,440520.0,71.2916,71.6091,71.2718,71.4404,440520.0
2025-03-04 12:20:00,72.0,72.17,71.86,72.03,324015.0,71.4305,71.5992,71.2916,71.4603,324015.0
2025-03-04 12:30:00,72.03,72.23,71.7,72.15,408376.0,71.4603,71.6587,71.1329,71.5793,408376.0
2025-03-04 12:40:00,72.13,72.47,71.94,72.4,514804.0,71.5595,71.8968,71.371,71.8273,514804.0
2025-03-04 12:50:00,72.39,72.4,71.95,72.22,411489.0,71.8174,71.8273,71.3809,71.6488,411489.0
2025-03-04 13:00:00,72.23,72.8,72.21,72.7,349481.0,71.6587,72.2242,71.6388,72.125,349481.0
2025-03-04 13:10:00,72.69,72.87,72.56,72.75,422174.0,72.1151,72.2936,71.9861,72.1746,422174.0
2025-03-04 13:20:00,72.74,72.81,72.48,72.53,298894.0,72.1647,72.2341,71.9067,71.9563,298894.0
2025-03-04 13:30:00,72.53,72.84,72.12,72.69,726474.0,71.9563,72.2639,71.5496,72.1151,726474.0
2025-03-04 13:40:00,72.69,72.86,72.6,72.74,234331.0,72.1151,72.2837,72.0258,72.1647,234331.0
2025-03-04 13:50:00,72.74,73.04,72.66,72.93,280230.0,72.1647,72.4623,72.0853,72.3532,280230.0
2025-03-04 14:00:00,72.93,73.47,72.83,73.31,323823.0,72.3532,72.8889,72.2539,72.7301,323823.0
2025-03-04 14:10:00,73.33,73.37,73.13,73.3,285219.0,72.75,72.7897,72.5516,72.7202,285219.0
2025-03-04 14:20:00,73.3,73.49,72.95,72.97,317496.0,72.7202,72.9087,72.373,72.3928,317496.0
2025-03-04 14:30:00,72.97,73.26,72.76,73.19,295155.0,72.3928,72.6805,72.1845,72.6111,295155.0
2025-03-04 14:40:00,73.16,73.33,73.12,73.22,227820.0,72.5813,72.75,72.5416,72.6409,227820.0
2025-03-04 14:50:00,73.22,73.49,73.22,73.41,224602.0,72.6409,72.9087,72.6409,72.8294,224602.0
2025-03-04 15:00:00,73.4,73.45,72.97,73.25,346097.0,72.8194,72.869,72.3928,72.6706,346097.0
2025-03-04 15:10:00,73.25,73.54,73.23,73.48,300519.0,72.6706,72.9583,72.6508,72.8988,300519.0
2025-03-04 15:20:00,73.48,73.84,73.47,73.53,380121.0,72.8988,73.256,72.8889,72.9484,380121.0
2025-03-04 15:30:00,73.52,73.54,72.77,72.88,735814.0,72.9385,72.9583,72.1944,72.3035,735814.0
2025-03-04 15:40:00,72.87,72.9,72.28,72.31,659456.0,72.2936,72.3234,71.7083,71.7381,659456.0
2025-03-04 15:50:00,72.3,72.45,71.87,72.33,1727178.0,71.7281,71.8769,71.3015,71.7579,1727178.0
2025-03-05 09:30:00,72.6,72.85,72.25,72.7,745302.0,72.0258,72.2738,71.6785,72.125,745302.0
2025-03-05 09:40:00,72.7,73.26,72.35,72.44,962200.0,72.125,72.6805,71.7777,71.867,962200.0
2025-03-05 09:50:00,72.41,72.7,71.83,72.09,431079.0,71.8373,72.125,71.2619,71.5198,431079.0
2025-03-05 10:00:00,72.09,72.97,72.08,72.75,520639.0,71.5198,72.3928,71.5099,72.1746,520639.0
2025-03-05 10:10:00,72.76,72.88,72.3,72.34,490196.0,72.1845,72.3035,71.7281,71.7678,490196.0
2025-03-05 10:20:00,72.34,72.47,71.95,72.41,250296.0,71.7678,71.8968,71.3809,71.8373,250296.0
2025-03-05 10:30:00,72.43,72.86,72.33,72.82,342190.0,71.8571,72.2837,71.7579,72.244,342190.0
2025-03-05 10:40:00,72.83,72.83,72.43,72.63,238742.0,72.2539,72.2539,71.8571,72.0555,238742.0
2025-03-05 10:50:00,72.63,72.82,72.44,72.5,255771.0,72.0555,72.244,71.867,71.9266,255771.0
2025-03-05 11:00:00,72.47,72.48,72.22,72.24,222954.0,71.8968,71.9067,71.6488,71.6686,222954.0
2025-03-05 11:10:00,72.27,72.27,71.95,71.96,236277.0,71.6984,71.6984,71.3809,71.3908,236277.0
2025-03-05 11:20:00,71.99,72.16,71.76,71.86,295041.0,71.4206,71.5892,71.1924,71.2916,295041.0
2025-03-05 11:30:00,71.85,72.13,71.7,72.12,242745.0,71.2817,71.5595,71.1329,71.5496,242745.0
2025-03-05 11:40:00,72.12,72.13,71.8,71.89,207809.0,71.5496,71.5595,71.2321,71.3214,207809.0
2025-03-05 11:50:00,71.89,72.48,71.72,72.18,374243.0,71.3214,71.9067,71.1527,71.6091,374243.0
2025-03-05 12:00:00,72.17,72.69,72.14,72.25,256611.0,71.5992,72.1151,71.5694,71.6785,256611.0
2025-03-05 12:10:00,72.24,72.32,72.12,72.12,139565.0,71.6686,71.748,71.5496,71.5496,139565.0
2025-03-05 12:20:00,72.12,72.31,72.07,72.15,137132.0,71.5496,71.7381,71.5,71.5793,137132.0
2025-03-05 12:30:00,72.16,72.37,72.14,72.33,153045.0,71.5892,71.7976,71.5694,71.7579,153045.0
2025-03-05 12:40:00,72.33,72.41,72.12,72.36,140141.0,71.7579,71.8373,71.5496,71.7877,140141.0
2025-03-05 12:50:00,72.36,72.62,72.35,72.55,143608.0,71.7877,72.0456,71.7777,71.9762,143608.0
2025-03-05 13:00:00,72.55,72.74,72.2,72.28,289121.0,71.9762,72.1647,71.6289,71.7083,289121.0
2025-03-05 13:10:00,72.26,72.46,72.22,72.42,162059.0,71.6885,71.8869,71.6488,71.8472,162059.0
2025-03-05 13:20:00,72.41,72.62,72.32,72.39,234657.0,71.8373,72.0456,71.748,71.8174,234657.0
2025-03-05 13:30:00,72.41,72.52,72.16,72.45,227802.0,71.8373,71.9464,71.5892,71.8769,227802.0
2025-03-05 13:40:00,72.45,72.55,72.26,72.52,189417.0,71.8769,71.9762,71.6885,71.9464,189417.0
2025-03-05 13:50:00,72.52,72.73,72.41,72.72,147217.0,71.9464,72.1547,71.8373,72.1448,147217.0
2025-03-05 14:00:00,72.71,73.25,72.64,73.21,210762.0,72.1349,72.6706,72.0654,72.6309,210762.0
2025-03-05 14:10:00,73.19,73.37,72.94,72.98,350687.0,72.6111,72.7897,72.3631,72.4028,350687.0
2025-03-05 14:20:00,72.99,73.25,72.95,73.09,241495.0,72.4127,72.6706,72.373,72.5119,241495.0
2025-03-05 14:30:00,73.1,73.25,73.06,73.16,218475.0,72.5218,72.6706,72.4821,72.5813,218475.0
2025-03-05 14:40:00,73.15,73.21,73.07,73.16,294977.0,72.5714,72.6309,72.492,72.5813,294977.0
2025-03-05 14:50:00,73.16,73.48,73.15,73.18,244426.0,72.5813,72.8988,72.5714,72.6012,244426.0
2025-03-05 15:00:00,73.18,73.5,73.14,73.43,258605.0,72.6012,72.9186,72.5615,72.8492,258605.0
2025-03-05 15:10:00,73.42,73.53,73.0,73.19,308583.0,72.8393,72.9484,72.4226,72.6111,308583.0
2025-03-05 15:20:00,73.2,73.4,73.02,73.36,230054.0,72.621,72.8194,72.4424,72.7798,230054.0
2025-03-05 15:30:00,73.34,73.34,73.06,73.16,246119.0,72.7599,72.7599,72.4821,72.5813,246119.0
2025-03-05 15:40:00,73.15,73.16,72.89,72.91,216397.0,72.5714,72.5813,72.3135,72.3333,216397.0
2025-03-05 15:50:00,72.9,73.03,72.63,72.96,913617.0,72.3234,72.4524,72.0555,72.3829,913617.0
2025-03-06 09:30:00,71.81,72.02,70.73,71.02,715015.0,71.242,71.4504,70.1706,70.4583,715015.0
2025-03-06 09:40:00,71.0,71.47,70.7,71.38,638961.0,70.4384,70.9047,70.1408,70.8154,638961.0
2025-03-06 09:50:00,71.38,71.77,71.32,71.43,351727.0,70.8154,71.2023,70.7559,70.865,351727.0
2025-03-06 10:00:00,71.43,72.04,71.4,71.75,327281.0,70.865,71.4702,70.8353,71.1825,327281.0
2025-03-06 10:10:00,71.74,71.97,71.71,71.9,339362.0,71.1726,71.4007,71.1428,71.3313,339362.0
2025-03-06 10:20:00,71.9,72.06,71.77,71.9,316539.0,71.3313,71.49,71.2023,71.3313,316539.0
2025-03-06 10:30:00,71.9,72.28,71.78,72.22,211495.0,71.3313,71.7083,71.2122,71.6488,211495.0
2025-03-06 10:40:00,72.2,72.39,71.98,71.99,205679.0,71.6289,71.8174,71.4107,71.4206,205679.0
2025-03-06 10:50:00,71.99,72.03,71.64,71.86,209480.0,71.4206,71.4603,71.0734,71.2916,209480.0
2025-03-06 11:00:00,71.86,72.1,71.81,72.05,273883.0,71.2916,71.5297,71.242,71.4801,273883.0
2025-03-06 11:10:00,72.04,72.12,71.77,71.8,169539.0,71.4702,71.5496,71.2023,71.2321,169539.0
2025-03-06 11:20:00,71.79,71.89,71.46,71.83,263552.0,71.2222,71.3214,70.8948,71.2619,263552.0
2025-03-06 11:30:00,71.82,72.09,71.54,71.57,230447.0,71.2519,71.5198,70.9741,71.0039,230447.0
2025-03-06 11:40:00,71.53,71.57,71.39,71.46,146817.0,70.9642,71.0039,70.8253,70.8948,146817.0
2025-03-06 11:50:00,71.44,71.45,71.16,71.19,211740.0,70.8749,70.8849,70.5972,70.6269,211740.0
2025-03-06 12:00:00,71.19,71.38,70.95,71.23,221276.0,70.6269,70.8154,70.3888,70.6666,221276.0
2025-03-06 12:10:00,71.24,71.25,71.01,71.19,159627.0,70.6765,70.6864,70.4483,70.6269,159627.0
2025-03-06 12:20:00,71.19,71.36,70.83,70.88,212732.0,70.6269,70.7956,70.2698,70.3194,212732.0
2025-03-06 12:30:00,70.87,71.09,70.75,70.81,282790.0,70.3094,70.5277,70.1904,70.2499,282790.0
2025-03-06 12:40:00,70.81,70.99,70.56,70.61,229093.0,70.2499,70.4285,70.0019,70.0515,229093.0
2025-03-06 12:50:00,70.59,70.93,70.51,70.78,272994.0,70.0317,70.369,69.9523,70.2202,272994.0
2025-03-06 13:00:00,70.78,70.88,70.66,70.72,205040.0,70.2202,70.3194,70.1011,70.1606,205040.0
2025-03-06 13:10:00,70.74,71.1,70.7,71.06,173598.0,70.1805,70.5376,70.1408,70.4979,173598.0
2025-03-06 13:20:00,71.06,71.14,70.82,70.83,168390.0,70.4979,70.5773,70.2598,70.2698,168390.0
2025-03-06 13:30:00,70.83,71.05,70.73,70.73,194818.0,70.2698,70.488,70.1706,70.1706,194818.0
2025-03-06 13:40:00,70.73,70.89,70.57,70.71,174381.0,70.1706,70.3293,70.0118,70.1507,174381.0
2025-03-06 13:50:00,70.7,70.87,70.65,70.7,141390.0,70.1408,70.3094,70.0912,70.1408,141390.0
2025-03-06 14:00:00,70.69,70.71,70.47,70.57,230096.0,70.1309,70.1507,69.9126,70.0118,230096.0
2025-03-06 14:10:00,70.57,70.71,70.41,70.46,238900.0,70.0118,70.1507,69.8531,69.9027,238900.0
2025-03-06 14:20:00,70.47,70.49,70.2,70.25,222031.0,69.9126,69.9325,69.6447,69.6944,222031.0
2025-03-06 14:30:00,70.25,70.41,70.12,70.3,303215.0,69.6944,69.8531,69.5654,69.744,303215.0
2025-03-06 14:40:00,70.3,70.81,70.27,70.72,324483.0,69.744,70.2499,69.7142,70.1606,324483.0
2025-03-06 14:50:00,70.73,71.03,70.11,70.14,371765.0,70.1706,70.4682,69.5555,69.5852,371765.0
2025-03-06 15:00:00,70.12,70.5,70.03,70.48,368866.0,69.5654,69.9424,69.4761,69.9225,368866.0
2025-03-06 15:10:00,70.48,70.68,70.41,70.51,432805.0,69.9225,70.1209,69.8531,69.9523,432805.0
2025-03-06 15:20:00,70.5,70.57,70.09,70.3,386297.0,69.9424,70.0118,69.5356,69.744,386297.0
2025-03-06 15:30:00,70.29,70.54,70.28,70.39,392660.0,69.734,69.9821,69.7241,69.8332,392660.0
2025-03-06 15:40:00,70.37,70.41,70.03,70.32,434462.0,69.8134,69.8531,69.4761,69.7638,434462.0
2025-03-06 15:50:00,70.33,70.61,70.23,70.58,1856858.0,69.7737,70.0515,69.6745,70.0217,1856858.0
2025-03-07 09:30:00,70.18,70.42,69.34,69.35,1001078.0,69.6249,69.863,68.7915,68.8015,1001078.0
2025-03-07 09:40:00,69.35,70.24,69.34,70.17,571725.0,68.8015,69.6844,68.7915,69.615,571725.0
2025-03-07 09:50:00,70.16,70.56,69.74,69.79,546252.0,69.6051,70.0019,69.1884,69.238,546252.0
2025-03-07 10:00:00,69.79,70.05,69.45,69.93,291976.0,69.238,69.4959,68.9007,69.3769,291976.0
2025-03-07 10:10:00,69.93,69.98,69.3,69.51,305686.0,69.3769,69.4265,68.7519,68.9602,305686.0
2025-03-07 10:20:00,69.52,69.81,69.36,69.77,260282.0,68.9701,69.2578,68.8114,69.2181,260282.0
2025-03-07 10:30:00,69.75,69.77,68.97,69.09,545257.0,69.1983,69.2181,68.4245,68.5435,545257.0
2025-03-07 10:40:00,69.08,69.55,68.69,69.29,772250.0,68.5336,68.9999,68.1467,68.7419,772250.0
2025-03-07 10:50:00,69.29,69.42,68.9,69.18,284992.0,68.7419,68.8709,68.355,68.6328,284992.0
2025-03-07 11:00:00,69.18,69.37,69.1,69.28,189835.0,68.6328,68.8213,68.5534,68.732,189835.0
2025-03-07 11:10:00,69.28,69.31,68.82,68.84,168742.0,68.732,68.7618,68.2757,68.2955,168742.0
2025-03-07 11:20:00,68.84,68.9,68.44,68.46,316360.0,68.2955,68.355,67.8987,67.9185,316360.0
2025-03-07 11:30:00,68.48,68.63,68.23,68.3,272021.0,67.9384,68.0872,67.6903,67.7598,272021.0
2025-03-07 11:40:00,68.3,68.67,68.18,68.3,458613.0,67.7598,68.1268,67.6407,67.7598,458613.0
2025-03-07 11:50:00,68.31,68.42,68.07,68.13,284499.0,67.7697,67.8788,67.5316,67.5911,284499.0
2025-03-07 12:00:00,68.13,68.52,68.12,68.28,344621.0,67.5911,67.978,67.5812,67.7399,344621.0
2025-03-07 12:10:00,68.29,68.48,68.18,68.25,240737.0,67.7499,67.9384,67.6407,67.7102,240737.0
2025-03-07 12:20:00,68.26,68.66,68.21,68.66,215521.0,67.7201,68.1169,67.6705,68.1169,215521.0
2025-03-07 12:30:00,68.65,69.0,68.54,68.8,266865.0,68.107,68.4542,67.9979,68.2558,266865.0
2025-03-07 12:40:00,68.79,69.47,68.78,69.34,253521.0,68.2459,68.9205,68.236,68.7915,253521.0
2025-03-07 12:50:00,69.36,69.62,68.97,69.14,225745.0,68.8114,69.0693,68.4245,68.5931,225745.0
2025-03-07 13:00:00,69.14,69.9,69.11,69.48,267519.0,68.5931,69.3471,68.5634,68.9304,267519.0
2025-03-07 13:10:00,69.48,69.87,69.45,69.78,207309.0,68.9304,69.3174,68.9007,69.2281,207309.0
2025-03-07 13:20:00,69.77,69.93,69.63,69.7,205522.0,69.2181,69.3769,69.0793,69.1487,205522.0
2025-03-07 13:30:00,69.71,70.15,69.64,70.12,236677.0,69.1586,69.5951,69.0892,69.5654,236677.0
2025-03-07 13:40:00,70.12,70.22,70.03,70.04,258192.0,69.5654,69.6646,69.4761,69.486,258192.0
2025-03-07 13:50:00,70.05,70.44,70.01,70.4,186770.0,69.4959,69.8828,69.4562,69.8432,186770.0
2025-03-07 14:00:00,70.4,70.5,70.15,70.17,280827.0,69.8432,69.9424,69.5951,69.615,280827.0
2025-03-07 14:10:00,70.17,70.35,70.15,70.34,151695.0,69.615,69.7936,69.5951,69.7836,151695.0
2025-03-07 14:20:00,70.35,70.63,70.35,70.43,190492.0,69.7936,70.0713,69.7936,69.8729,190492.0
2025-03-07 14:30:00,70.45,70.59,70.23,70.4,233740.0,69.8928,70.0317,69.6745,69.8432,233740.0
2025-03-07 14:40:00,70.39,70.48,70.17,70.23,188824.0,69.8332,69.9225,69.615,69.6745,188824.0
2025-03-07 14:50:00,70.21,70.49,70.17,70.45,240856.0,69.6547,69.9325,69.615,69.8928,240856.0
2025-03-07 15:00:00,70.46,70.65,70.28,70.65,163647.0,69.9027,70.0912,69.7241,70.0912,163647.0
2025-03-07 15:10:00,70.64,70.68,70.34,70.65,238591.0,70.0813,70.1209,69.7836,70.0912,238591.0
2025-03-07 15:20:00,70.65,70.66,70.4,70.47,215083.0,70.0912,70.1011,69.8432,69.9126,215083.0
2025-03-07 15:30:00,70.46,70.54,70.13,70.22,294744.0,69.9027,69.9821,69.5753,69.6646,294744.0
2025-03-07 15:40:00,70.21,70.59,70.04,70.55,560902.0,69.6547,70.0317,69.486,69.992,560902.0
2025-03-07 15:50:00,70.56,70.74,70.43,70.45,1082638.0,70.0019,70.1805,69.8729,69.8928,1082638.0
2025-03-10 09:30:00,68.49,68.71,67.91,68.37,883554.0,67.9483,68.1665,67.3729,67.8292,883554.0
2025-03-10 09:40:00,68.38,68.73,68.17,68.35,570733.0,67.8391,68.1864,67.6308,67.8094,570733.0
2025-03-10 09:50:00,68.36,68.4,67.87,67.88,438196.0,67.8193,67.859,67.3332,67.3431,438196.0
2025-03-10 10:00:00,67.89,67.95,67.51,67.52,791223.0,67.353,67.4125,66.976,66.9859,791223.0
2025-03-10 10:10:00,67.54,67.84,67.38,67.41,578904.0,67.0058,67.3034,66.8471,66.8768,578904.0
2025-03-10 10:20:00,67.41,67.76,67.22,67.44,548824.0,66.8768,67.224,66.6883,66.9066,548824.0
2025-03-10 10:30:00,67.45,67.58,67.05,67.37,494038.0,66.9165,67.0455,66.5197,66.8371,494038.0
2025-03-10 10:40:00,67.38,67.43,66.95,67.29,401093.0,66.8471,66.8967,66.4205,66.7578,401093.0
2025-03-10 10:50:00,67.3,67.39,67.0,67.25,430506.0,66.7677,66.857,66.4701,66.7181,430506.0
2025-03-10 11:00:00,67.25,67.8,67.24,67.53,607389.0,66.7181,67.2637,66.7082,66.9959,607389.0
2025-03-10 11:10:00,67.54,67.56,67.12,67.18,327212.0,67.0058,67.0256,66.5891,66.6486,327212.0
2025-03-10 11:20:00,67.16,67.33,67.01,67.33,241338.0,66.6288,66.7974,66.48,66.7974,241338.0
2025-03-10 11:30:00,67.31,67.89,67.3,67.56,340743.0,66.7776,67.353,66.7677,67.0256,340743.0
2025-03-10 11:40:00,67.56,67.79,67.38,67.73,291266.0,67.0256,67.2538,66.8471,67.1943,291266.0
2025-03-10 11:50:00,67.74,67.8,67.53,67.6,252036.0,67.2042,67.2637,66.9959,67.0653,252036.0
2025-03-10 12:00:00,67.6,67.74,67.48,67.52,281066.0,67.0653,67.2042,66.9463,66.9859,281066.0
2025-03-10 12:10:00,67.52,67.58,67.3,67.3,176639.0,66.9859,67.0455,66.7677,66.7677,176639.0
2025-03-10 12:20:00,67.31,67.46,67.28,67.44,139636.0,66.7776,66.9264,66.7478,66.9066,139636.0
2025-03-10 12:30:00,67.46,67.61,67.16,67.22,317212.0,66.9264,67.0752,66.6288,66.6883,317212.0
2025-03-10 12:40:00,67.22,67.38,67.18,67.27,186567.0,66.6883,66.8471,66.6486,66.7379,186567.0
2025-03-10 12:50:00,67.28,67.44,67.23,67.28,151290.0,66.7478,66.9066,66.6982,66.7478,151290.0
2025-03-10 13:00:00,67.27,67.28,67.1,67.15,272341.0,66.7379,66.7478,66.5693,66.6189,272341.0
2025-03-10 13:10:00,67.14,67.21,66.9,67.09,220942.0,66.6089,66.6784,66.3708,66.5593,220942.0
2025-03-10 13:20:00,67.1,67.29,66.98,66.99,183252.0,66.5693,66.7578,66.4502,66.4601,183252.0
2025-03-10 13:30:00,67.0,67.02,66.68,66.84,238121.0,66.4701,66.4899,66.1526,66.3113,238121.0
2025-03-10 13:40:00,66.86,66.99,66.73,66.75,158858.0,66.3312,66.4601,66.2022,66.222,158858.0
2025-03-10 13:50:00,66.75,66.78,66.58,66.6,229333.0,66.222,66.2518,66.0534,66.0732,229333.0
2025-03-10 14:00:00,66.59,66.71,66.48,66.54,335958.0,66.0633,66.1824,65.9542,66.0137,335958.0
2025-03-10 14:10:00,66.54,66.78,66.51,66.64,335733.0,66.0137,66.2518,65.9839,66.1129,335733.0
2025-03-10 14:20:00,66.63,66.69,66.46,66.53,252114.0,66.103,66.1625,65.9343,66.0038,252114.0
2025-03-10 14:30:00,66.54,66.68,66.4,66.48,222950.0,66.0137,66.1526,65.8748,65.9542,222950.0
2025-03-10 14:40:00,66.47,66.61,66.35,66.53,226842.0,65.9442,66.0831,65.8252,66.0038,226842.0
2025-03-10 14:50:00,66.53,66.55,66.16,66.22,187768.0,66.0038,66.0236,65.6367,65.6962,187768.0
2025-03-10 15:00:00,66.21,66.33,66.05,66.17,349060.0,65.6863,65.8054,65.5276,65.6466,349060.0
2025-03-10 15:10:00,66.17,66.84,66.17,66.84,369232.0,65.6466,66.3113,65.6466,66.3113,369232.0
2025-03-10 15:20:00,66.83,67.27,66.7,66.94,463096.0,66.3014,66.7379,66.1724,66.4105,463096.0
2025-03-10 15:30:00,66.94,67.53,66.93,67.26,530910.0,66.4105,66.9959,66.4006,66.728,530910.0
2025-03-10 15:40:00,67.26,67.29,67.02,67.15,445123.0,66.728,66.7578,66.4899,66.6189,445123.0
2025-03-10 15:50:00,67.15,67.49,67.15,67.4,1719073.0,66.6189,66.9562,66.6189,66.8669,1719073.0
2025-03-11 09:30:00,67.29,68.16,67.14,67.75,1061478.0,66.7578,67.6209,66.6089,67.2141,1061478.0
2025-03-11 09:40:00,67.73,67.98,67.4,67.9,351291.0,67.1943,67.4423,66.8669,67.3629,351291.0
2025-03-11 09:50:00,67.91,67.96,67.53,67.68,240989.0,67.3729,67.4225,66.9959,67.1447,240989.0
2025-03-11 10:00:00,67.68,68.2,66.97,67.44,612748.0,67.1447,67.6606,66.4403,66.9066,612748.0
2025-03-11 10:10:00,67.44,67.45,66.87,67.0,311972.0,66.9066,66.9165,66.3411,66.4701,311972.0
2025-03-11 10:20:00,67.0,67.12,66.54,66.64,316952.0,66.4701,66.5891,66.0137,66.1129,316952.0
2025-03-11 10:30:00,66.63,66.85,66.47,66.57,359021.0,66.103,66.3212,65.9442,66.0435,359021.0
2025-03-11 10:40:00,66.58,66.75,66.35,66.39,462874.0,66.0534,66.222,65.8252,65.8649,462874.0
2025-03-11 10:50:00,66.42,66.76,66.36,66.37,215672.0,65.8946,66.232,65.8351,65.845,215672.0
2025-03-11 11:00:00,66.35,66.92,66.17,66.88,332620.0,65.8252,66.3907,65.6466,66.351,332620.0
2025-03-11 11:10:00,66.87,66.95,66.7,66.93,201353.0,66.3411,66.4205,66.1724,66.4006,201353.0
2025-03-11 11:20:00,66.91,67.07,66.76,66.79,218070.0,66.3808,66.5395,66.232,66.2617,218070.0
2025-03-11 11:30:00,66.78,67.07,66.74,66.96,181604.0,66.2518,66.5395,66.2121,66.4304,181604.0
2025-03-11 11:40:00,66.96,67.23,66.92,67.19,240623.0,66.4304,66.6982,66.3907,66.6586,240623.0
2025-03-11 11:50:00,67.2,67.24,66.82,66.83,167560.0,66.6685,66.7082,66.2915,66.3014,167560.0
2025-03-11 12:00:00,66.82,67.03,66.75,66.96,236080.0,66.2915,66.4998,66.222,66.4304,236080.0
2025-03-11 12:10:00,66.96,67.09,66.82,67.02,285531.0,66.4304,66.5593,66.2915,66.4899,285531.0
2025-03-11 12:20:00,67.0,67.3,66.99,67.26,308031.0,66.4701,66.7677,66.4601,66.728,308031.0
2025-03-11 12:30:00,67.27,67.48,67.12,67.15,289671.0,66.7379,66.9463,66.5891,66.6189,289671.0
2025-03-11 12:40:00,67.15,67.32,67.07,67.26,255962.0,66.6189,66.7875,66.5395,66.728,255962.0
2025-03-11 12:50:00,67.25,67.33,67.02,67.12,253777.0,66.7181,66.7974,66.4899,66.5891,253777.0
2025-03-11 13:00:00,67.11,67.13,66.92,67.02,271562.0,66.5792,66.599,66.3907,66.4899,271562.0
2025-03-11 13:10:00,67.03,67.17,66.94,66.95,184326.0,66.4998,66.6387,66.4105,66.4205,184326.0
2025-03-11 13:20:00,66.95,66.99,66.73,66.78,167150.0,66.4205,66.4601,66.2022,66.2518,167150.0
2025-03-11 13:30:00,66.78,67.01,66.66,66.76,281084.0,66.2518,66.48,66.1327,66.232,281084.0
2025-03-11 13:40:00,66.76,67.24,66.74,67.14,368574.0,66.232,66.7082,66.2121,66.6089,368574.0
2025-03-11 13:50:00,67.13,67.2,66.88,67.03,308376.0,66.599,66.6685,66.351,66.4998,308376.0
2025-03-11 14:00:00,67.02,67.58,66.99,67.53,368556.0,66.4899,67.0455,66.4601,66.9959,368556.0
2025-03-11 14:10:00,67.53,67.73,67.51,67.67,299126.0,66.9959,67.1943,66.976,67.1348,299126.0
2025-03-11 14:20:00,67.67,67.9,67.59,67.74,345778.0,67.1348,67.3629,67.0554,67.2042,345778.0
2025-03-11 14:30:00,67.73,67.79,67.52,67.78,341347.0,67.1943,67.2538,66.9859,67.2439,341347.0
2025-03-11 14:40:00,67.78,68.16,67.7,68.11,509211.0,67.2439,67.6209,67.1645,67.5713,509211.0
2025-03-11 14:50:00,68.12,68.48,67.97,68.09,440309.0,67.5812,67.9384,67.4324,67.5514,440309.0
2025-03-11 15:00:00,68.1,68.4,67.92,68.23,512592.0,67.5614,67.859,67.3828,67.6903,512592.0
2025-03-11 15:10:00,68.23,68.23,67.81,67.95,395906.0,67.6903,67.6903,67.2736,67.4125,395906.0
2025-03-11 15:20:00,67.95,68.09,67.67,67.74,294035.0,67.4125,67.5514,67.1348,67.2042,294035.0
2025-03-11 15:30:00,67.74,67.91,67.63,67.76,269825.0,67.2042,67.3729,67.0951,67.224,269825.0
2025-03-11 15:40:00,67.76,67.96,67.63,67.95,342145.0,67.224,67.4225,67.0951,67.4125,342145.0
2025-03-11 15:50:00,67.94,67.94,67.46,67.49,1192322.0,67.4026,67.4026,66.9264,66.9562,1192322.0
2025-03-12 09:30:00,68.79,69.11,68.12,68.12,635039.0,68.2459,68.5634,67.5812,67.5812,635039.0
2025-03-12 09:40:00,68.11,68.15,67.43,67.78,589603.0,67.5713,67.611,66.8967,67.2439,589603.0
2025-03-12 09:50:00,67.79,68.34,67.78,68.3,456690.0,67.2538,67.7995,67.2439,67.7598,456690.0
2025-03-12 10:00:00,68.28,68.28,67.81,67.86,285880.0,67.7399,67.7399,67.2736,67.3233,285880.0
2025-03-12 10:10:00,67.88,68.04,67.81,68.02,182161.0,67.3431,67.5018,67.2736,67.482,182161.0
2025-03-12 10:20:00,68.03,68.16,67.8,68.03,183972.0,67.4919,67.6209,67.2637,67.4919,183972.0
2025-03-12 10:30:00,68.03,68.05,67.53,67.59,309656.0,67.4919,67.5118,66.9959,67.0554,309656.0
2025-03-12 10:40:00,67.61,67.67,67.3,67.36,263723.0,67.0752,67.1348,66.7677,66.8272,263723.0
2025-03-12 10:50:00,67.36,67.65,67.31,67.36,209244.0,66.8272,67.1149,66.7776,66.8272,209244.0
2025-03-12 11:00:00,67.37,67.49,66.87,67.05,278035.0,66.8371,66.9562,66.3411,66.5197,278035.0
2025-03-12 11:10:00,67.05,67.49,67.04,67.39,260183.0,66.5197,66.9562,66.5097,66.857,260183.0
2025-03-12 11:20:00,67.39,67.69,67.29,67.61,142407.0,66.857,67.1546,66.7578,67.0752,142407.0
2025-03-12 11:30:00,67.63,67.82,67.56,67.64,154674.0,67.0951,67.2836,67.0256,67.105,154674.0
2025-03-12 11:40:00,67.64,67.84,67.59,67.8,132280.0,67.105,67.3034,67.0554,67.2637,132280.0
2025-03-12 11:50:00,67.79,67.86,67.59,67.78,140153.0,67.2538,67.3233,67.0554,67.2439,140153.0
2025-03-12 12:00:00,67.76,67.98,67.66,67.95,100299.0,67.224,67.4423,67.1248,67.4125,100299.0
2025-03-12 12:10:00,67.95,68.07,67.79,67.95,294812.0,67.4125,67.5316,67.2538,67.4125,294812.0
2025-03-12 12:20:00,67.95,68.04,67.76,67.87,209888.0,67.4125,67.5018,67.224,67.3332,209888.0
2025-03-12 12:30:00,67.87,67.99,67.87,67.91,147556.0,67.3332,67.4522,67.3332,67.3729,147556.0
2025-03-12 12:40:00,67.9,68.14,67.7,68.13,236593.0,67.3629,67.601,67.1645,67.5911,236593.0
2025-03-12 12:50:00,68.12,68.14,67.91,67.95,151382.0,67.5812,67.601,67.3729,67.4125,151382.0
2025-03-12 13:00:00,67.96,68.16,67.89,68.16,132190.0,67.4225,67.6209,67.353,67.6209,132190.0
2025-03-12 13:10:00,68.16,68.33,68.08,68.33,168657.0,67.6209,67.7895,67.5415,67.7895,168657.0
2025-03-12 13:20:00,68.33,68.52,68.32,68.51,236786.0,67.7895,67.978,67.7796,67.9681,236786.0
2025-03-12 13:30:00,68.51,68.62,68.45,68.56,145055.0,67.9681,68.0772,67.9086,68.0177,145055.0
2025-03-12 13:40:00,68.56,68.73,68.56,68.65,354097.0,68.0177,68.1864,68.0177,68.107,354097.0
2025-03-12 13:50:00,68.66,68.66,68.16,68.19,169770.0,68.1169,68.1169,67.6209,67.6506,169770.0
2025-03-12 14:00:00,68.17,68.44,68.11,68.18,142307.0,67.6308,67.8987,67.5713,67.6407,142307.0
2025-03-12 14:10:00,68.2,68.52,68.19,68.44,120106.0,67.6606,67.978,67.6506,67.8987,120106.0
2025-03-12 14:20:00,68.45,68.5,68.34,68.48,84996.0,67.9086,67.9582,67.7995,67.9384,84996.0
2025-03-12 14:30:00,68.49,68.54,68.3,68.36,134694.0,67.9483,67.9979,67.7598,67.8193,134694.0
2025-03-12 14:40:00,68.37,68.57,68.33,68.52,163975.0,67.8292,68.0276,67.7895,67.978,163975.0
2025-03-12 14:50:00,68.52,68.53,68.28,68.44,121019.0,67.978,67.988,67.7399,67.8987,121019.0
2025-03-12 15:00:00,68.44,68.44,68.27,68.36,163876.0,67.8987,67.8987,67.73,67.8193,163876.0
2025-03-12 15:10:00,68.36,68.38,68.09,68.23,139999.0,67.8193,67.8391,67.5514,67.6903,139999.0
2025-03-12 15:20:00,68.25,68.28,67.99,68.06,204754.0,67.7102,67.7399,67.4522,67.5217,204754.0
2025-03-12 15:30:00,68.06,68.16,67.94,67.97,203652.0,67.5217,67.6209,67.4026,67.4324,203652.0
2025-03-12 15:40:00,67.97,68.02,67.83,67.93,199717.0,67.4324,67.482,67.2935,67.3927,199717.0
2025-03-12 15:50:00,67.92,68.01,67.78,67.94,701935.0,67.3828,67.4721,67.2439,67.4026,701935.0
2025-03-13 09:30:00,68.4,68.64,68.01,68.25,481001.0,67.859,68.0971,67.4721,67.7102,481001.0
2025-03-13 09:40:00,68.26,68.53,67.95,68.0,280012.0,67.7201,67.988,67.4125,67.4621,280012.0
2025-03-13 09:50:00,67.98,68.42,67.91,68.36,520963.0,67.4423,67.8788,67.3729,67.8193,520963.0
2025-03-13 10:00:00,68.36,68.62,68.2,68.34,285315.0,67.8193,68.0772,67.6606,67.7995,285315.0
2025-03-13 10:10:00,68.37,68.84,68.34,68.74,208744.0,67.8292,68.2955,67.7995,68.1963,208744.0
2025-03-13 10:20:00,68.73,69.14,68.71,68.99,470209.0,68.1864,68.5931,68.1665,68.4443,470209.0
2025-03-13 10:30:00,69.02,69.1,68.48,68.53,282493.0,68.4741,68.5534,67.9384,67.988,282493.0
2025-03-13 10:40:00,68.52,68.66,68.4,68.58,292045.0,67.978,68.1169,67.859,68.0376,292045.0
2025-03-13 10:50:00,68.59,68.75,68.39,68.55,254980.0,68.0475,68.2062,67.8491,68.0078,254980.0
2025-03-13 11:00:00,68.56,68.71,68.42,68.44,139928.0,68.0177,68.1665,67.8788,67.8987,139928.0
2025-03-13 11:10:00,68.45,68.5,68.16,68.28,226959.0,67.9086,67.9582,67.6209,67.7399,226959.0
2025-03-13 11:20:00,68.27,68.3,68.02,68.03,159910.0,67.73,67.7598,67.482,67.4919,159910.0
2025-03-13 11:30:00,68.03,68.13,67.8,67.84,278334.0,67.4919,67.5911,67.2637,67.3034,278334.0
2025-03-13 11:40:00,67.84,68.2,67.79,68.01,390370.0,67.3034,67.6606,67.2538,67.4721,390370.0
2025-03-13 11:50:00,68.02,68.02,67.46,67.47,227346.0,67.482,67.482,66.9264,66.9363,227346.0
2025-03-13 12:00:00,67.48,67.54,67.33,67.44,283649.0,66.9463,67.0058,66.7974,66.9066,283649.0
2025-03-13 12:10:00,67.44,67.51,67.28,67.36,187612.0,66.9066,66.976,66.7478,66.8272,187612.0
2025-03-13 12:20:00,67.36,67.49,67.33,67.33,247605.0,66.8272,66.9562,66.7974,66.7974,247605.0
2025-03-13 12:30:00,67.33,67.53,67.29,67.47,251823.0,66.7974,66.9959,66.7578,66.9363,251823.0
2025-03-13 12:40:00,67.48,67.51,67.03,67.15,221403.0,66.9463,66.976,66.4998,66.6189,221403.0
2025-03-13 12:50:00,67.14,67.38,67.09,67.2,336519.0,66.6089,66.8471,66.5593,66.6685,336519.0
2025-03-13 13:00:00,67.19,67.47,67.14,67.27,99152.0,66.6586,66.9363,66.6089,66.7379,99152.0
2025-03-13 13:10:00,67.28,67.3,66.93,66.97,221163.0,66.7478,66.7677,66.4006,66.4403,221163.0
2025-03-13 13:20:00,66.98,67.18,66.97,67.12,144594.0,66.4502,66.6486,66.4403,66.5891,144594.0
2025-03-13 13:30:00,67.12,67.14,66.78,66.78,147631.0,66.5891,66.6089,66.2518,66.2518,147631.0
2025-03-13 13:40:00,66.78,66.91,66.73,66.79,300538.0,66.2518,66.3808,66.2022,66.2617,300538.0
2025-03-13 13:50:00,66.79,67.07,66.78,67.0,301365.0,66.2617,66.5395,66.2518,66.4701,301365.0
2025-03-13 14:00:00,66.99,67.36,66.91,67.3,192394.0,66.4601,66.8272,66.3808,66.7677,192394.0
2025-03-13 14:10:00,67.3,67.53,67.12,67.16,270822.0,66.7677,66.9959,66.5891,66.6288,270822.0
2025-03-13 14:20:00,67.14,67.26,67.08,67.17,142255.0,66.6089,66.728,66.5494,66.6387,142255.0
2025-03-13 14:30:00,67.17,67.32,67.1,67.22,126831.0,66.6387,66.7875,66.5693,66.6883,126831.0
2025-03-13 14:40:00,67.21,67.37,67.2,67.29,90960.0,66.6784,66.8371,66.6685,66.7578,90960.0
2025-03-13 14:50:00,67.3,67.33,67.11,67.27,238113.0,66.7677,66.7974,66.5792,66.7379,238113.0
2025-03-13 15:00:00,67.26,67.4,67.12,67.14,166241.0,66.728,66.8669,66.5891,66.6089,166241.0
2025-03-13 15:10:00,67.14,67.3,67.1,67.23,159483.0,66.6089,66.7677,66.5693,66.6982,159483.0
2025-03-13 15:20:00,67.23,67.25,66.92,67.04,246613.0,66.6982,66.7181,66.3907,66.5097,246613.0
2025-03-13 15:30:00,67.04,67.17,66.88,66.89,349623.0,66.5097,66.6387,66.351,66.3609,349623.0
2025-03-13 15:40:00,66.89,67.22,66.88,67.17,248684.0,66.3609,66.6883,66.351,66.6387,248684.0
2025-03-13 15:50:00,67.17,67.31,67.08,67.23,939082.0,66.6387,66.7776,66.5494,66.6982,939082.0
2025-03-14 09:30:00,67.97,68.17,67.58,67.93,505654.0,67.4324,67.6308,67.0455,67.3927,505654.0
2025-03-14 09:40:00,67.94,68.48,67.9,68.42,488216.0,67.4026,67.9384,67.3629,67.8788,488216.0
2025-03-14 09:50:00,68.4,68.44,68.18,68.3,194792.0,67.859,67.8987,67.6407,67.7598,194792.0
2025-03-14 10:00:00,68.25,68.29,67.82,68.12,275264.0,67.7102,67.7499,67.2836,67.5812,275264.0
2025-03-14 10:10:00,68.13,68.2,67.83,67.92,227225.0,67.5911,67.6606,67.2935,67.3828,227225.0
2025-03-14 10:20:00,67.93,68.07,67.72,68.03,285950.0,67.3927,67.5316,67.1844,67.4919,285950.0
2025-03-14 10:30:00,68.01,68.36,67.99,68.35,247609.0,67.4721,67.8193,67.4522,67.8094,247609.0
2025-03-14 10:40:00,68.35,68.39,68.2,68.24,165407.0,67.8094,67.8491,67.6606,67.7002,165407.0
2025-03-14 10:50:00,68.24,68.45,68.18,68.45,191946.0,67.7002,67.9086,67.6407,67.9086,191946.0
2025-03-14 11:00:00,68.45,68.58,68.37,68.49,226650.0,67.9086,68.0376,67.8292,67.9483,226650.0
2025-03-14 11:10:00,68.49,68.71,68.47,68.61,142446.0,67.9483,68.1665,67.9284,68.0673,142446.0
2025-03-14 11:20:00,68.61,68.86,68.54,68.73,401332.0,68.0673,68.3153,67.9979,68.1864,401332.0
2025-03-14 11:30:00,68.73,68.85,68.7,68.76,328333.0,68.1864,68.3054,68.1566,68.2161,328333.0
2025-03-14 11:40:00,68.77,68.91,68.66,68.74,162593.0,68.2261,68.3649,68.1169,68.1963,162593.0
2025-03-14 11:50:00,68.73,68.89,68.61,68.89,140902.0,68.1864,68.3451,68.0673,68.3451,140902.0
2025-03-14 12:00:00,68.89,68.89,68.54,68.55,160693.0,68.3451,68.3451,67.9979,68.0078,160693.0
2025-03-14 12:10:00,68.54,68.61,68.43,68.5,137324.0,67.9979,68.0673,67.8887,67.9582,137324.0
2025-03-14 12:20:00,68.5,68.65,68.49,68.52,167331.0,67.9582,68.107,67.9483,67.978,167331.0
2025-03-14 12:30:00,68.52,68.78,68.5,68.64,153082.0,67.978,68.236,67.9582,68.0971,153082.0
2025-03-14 12:40:00,68.66,68.81,68.65,68.77,102349.0,68.1169,68.2657,68.107,68.2261,102349.0
2025-03-14 12:50:00,68.78,68.93,68.75,68.84,186569.0,68.236,68.3848,68.2062,68.2955,186569.0
2025-03-14 13:00:00,68.84,69.0,68.82,68.86,293342.0,68.2955,68.4542,68.2757,68.3153,293342.0
2025-03-14 13:10:00,68.88,68.88,68.67,68.67,104076.0,68.3352,68.3352,68.1268,68.1268,104076.0
2025-03-14 13:20:00,68.66,68.8,68.63,68.71,146587.0,68.1169,68.2558,68.0872,68.1665,146587.0
2025-03-14 13:30:00,68.72,68.81,68.51,68.61,168656.0,68.1765,68.2657,67.9681,68.0673,168656.0
2025-03-14 13:40:00,68.62,68.62,68.27,68.28,151343.0,68.0772,68.0772,67.73,67.7399,151343.0
2025-03-14 13:50:00,68.28,68.47,68.27,68.28,118447.0,67.7399,67.9284,67.73,67.7399,118447.0
2025-03-14 14:00:00,68.28,68.51,68.28,68.44,125469.0,67.7399,67.9681,67.7399,67.8987,125469.0
2025-03-14 14:10:00,68.43,68.47,68.35,68.45,94794.0,67.8887,67.9284,67.8094,67.9086,94794.0
2025-03-14 14:20:00,68.45,68.58,68.42,68.51,119685.0,67.9086,68.0376,67.8788,67.9681,119685.0
2025-03-14 14:30:00,68.52,68.71,68.51,68.7,101529.0,67.978,68.1665,67.9681,68.1566,101529.0
2025-03-14 14:40:00,68.7,68.72,68.58,68.59,147917.0,68.1566,68.1765,68.0376,68.0475,147917.0
2025-03-14 14:50:00,68.59,68.63,68.43,68.51,159384.0,68.0475,68.0872,67.8887,67.9681,159384.0
2025-03-14 15:00:00,68.5,68.69,68.48,68.61,115492.0,67.9582,68.1467,67.9384,68.0673,115492.0
2025-03-14 15:10:00,68.61,68.68,68.58,68.64,124346.0,68.0673,68.1368,68.0376,68.0971,124346.0
2025-03-14 15:20:00,68.64,68.67,68.54,68.57,134111.0,68.0971,68.1268,67.9979,68.0276,134111.0
2025-03-14 15:30:00,68.56,68.63,68.52,68.56,160579.0,68.0177,68.0872,67.978,68.0177,160579.0
2025-03-14 15:40:00,68.56,68.66,68.41,68.56,275819.0,68.0177,68.1169,67.8689,68.0177,275819.0
2025-03-14 15:50:00,68.56,68.86,68.49,68.75,1263424.0,68.0177,68.3153,67.9483,68.2062,1263424.0
2025-03-17 09:30:00,68.89,69.48,68.68,69.39,365244.0,68.3451,68.9304,68.1368,68.8412,365244.0
2025-03-17 09:40:00,69.41,69.66,69.25,69.26,392329.0,68.861,69.109,68.7023,68.7122,392329.0
2025-03-17 09:50:00,69.26,69.52,69.18,69.29,327399.0,68.7122,68.9701,68.6328,68.7419,327399.0
2025-03-17 10:00:00,69.28,69.35,69.08,69.18,281819.0,68.732,68.8015,68.5336,68.6328,281819.0
2025-03-17 10:10:00,69.17,69.39,69.17,69.31,153561.0,68.6229,68.8412,68.6229,68.7618,153561.0
2025-03-17 10:20:00,69.3,69.4,68.98,68.99,175776.0,68.7519,68.8511,68.4344,68.4443,175776.0
2025-03-17 10:30:00,69.01,69.23,68.94,69.2,199054.0,68.4642,68.6824,68.3947,68.6527,199054.0
2025-03-17 10:40:00,69.2,69.37,69.15,69.2,143685.0,68.6527,68.8213,68.6031,68.6527,143685.0
2025-03-17 10:50:00,69.23,69.23,69.06,69.13,151679.0,68.6824,68.6824,68.5138,68.5832,151679.0
2025-03-17 11:00:00,69.14,69.29,69.06,69.22,198738.0,68.5931,68.7419,68.5138,68.6725,198738.0
2025-03-17 11:10:00,69.23,69.59,69.22,69.58,200586.0,68.6824,69.0396,68.6725,69.0296,200586.0
2025-03-17 11:20:00,69.57,69.77,69.5,69.69,226872.0,69.0197,69.2181,68.9503,69.1388,226872.0
2025-03-17 11:30:00,69.67,69.72,69.43,69.48,152221.0,69.1189,69.1685,68.8808,68.9304,152221.0
2025-03-17 11:40:00,69.48,69.62,69.45,69.6,95027.0,68.9304,69.0693,68.9007,69.0495,95027.0
2025-03-17 11:50:00,69.61,69.7,69.57,69.62,162777.0,69.0594,69.1487,69.0197,69.0693,162777.0
2025-03-17 12:00:00,69.61,69.83,69.51,69.8,175138.0,69.0594,69.2777,68.9602,69.2479,175138.0
2025-03-17 12:10:00,69.8,69.82,69.65,69.72,112010.0,69.2479,69.2678,69.0991,69.1685,112010.0
2025-03-17 12:20:00,69.73,69.73,69.57,69.59,89734.0,69.1785,69.1785,69.0197,69.0396,89734.0
2025-03-17 12:30:00,69.58,69.72,69.52,69.65,98155.0,69.0296,69.1685,68.9701,69.0991,98155.0
2025-03-17 12:40:00,69.64,69.69,69.56,69.69,131694.0,69.0892,69.1388,69.0098,69.1388,131694.0
2025-03-17 12:50:00,69.69,69.76,69.62,69.72,60777.0,69.1388,69.2082,69.0693,69.1685,60777.0
2025-03-17 13:00:00,69.71,69.8,69.64,69.79,124426.0,69.1586,69.2479,69.0892,69.238,124426.0
2025-03-17 13:10:00,69.79,69.87,69.75,69.77,112341.0,69.238,69.3174,69.1983,69.2181,112341.0
2025-03-17 13:20:00,69.77,69.9,69.74,69.87,137270.0,69.2181,69.3471,69.1884,69.3174,137270.0
2025-03-17 13:30:00,69.88,70.02,69.84,70.01,173717.0,69.3273,69.4662,69.2876,69.4562,173717.0
2025-03-17 13:40:00,70.01,70.09,69.73,69.77,205702.0,69.4562,69.5356,69.1785,69.2181,205702.0
2025-03-17 13:50:00,69.78,69.96,69.76,69.94,110758.0,69.2281,69.4066,69.2082,69.3868,110758.0
2025-03-17 14:00:00,69.95,70.03,69.84,70.02,219195.0,69.3967,69.4761,69.2876,69.4662,219195.0
2025-03-17 14:10:00,70.02,70.14,69.98,70.06,249484.0,69.4662,69.5852,69.4265,69.5059,249484.0
2025-03-17 14:20:00,70.06,70.24,70.0,70.17,191176.0,69.5059,69.6844,69.4463,69.615,191176.0
2025-03-17 14:30:00,70.17,70.27,70.05,70.06,330677.0,69.615,69.7142,69.4959,69.5059,330677.0
2025-03-17 14:40:00,70.06,70.2,69.99,70.19,173686.0,69.5059,69.6447,69.4364,69.6348,173686.0
2025-03-17 14:50:00,70.19,70.29,70.15,70.22,150038.0,69.6348,69.734,69.5951,69.6646,150038.0
2025-03-17 15:00:00,70.22,70.36,70.17,70.32,173893.0,69.6646,69.8035,69.615,69.7638,173893.0
2025-03-17 15:10:00,70.32,70.34,70.13,70.23,174670.0,69.7638,69.7836,69.5753,69.6745,174670.0
2025-03-17 15:20:00,70.23,70.36,70.16,70.3,249311.0,69.6745,69.8035,69.6051,69.744,249311.0
2025-03-17 15:30:00,70.29,70.35,70.23,70.29,328157.0,69.734,69.7936,69.6745,69.734,328157.0
2025-03-17 15:40:00,70.3,70.34,70.13,70.15,337259.0,69.744,69.7836,69.5753,69.5951,337259.0
2025-03-17 15:50:00,70.16,70.17,69.92,69.96,962158.0,69.6051,69.615,69.367,69.4066,962158.0
2025-03-18 09:30:00,69.97,70.49,69.94,70.13,598756.0,69.4166,69.9325,69.3868,69.5753,598756.0
2025-03-18 09:40:00,70.12,70.33,70.01,70.17,276241.0,69.5654,69.7737,69.4562,69.615,276241.0
2025-03-18 09:50:00,70.19,70.22,69.59,69.72,197462.0,69.6348,69.6646,69.0396,69.1685,197462.0
2025-03-18 10:00:00,69.7,69.96,69.61,69.87,171385.0,69.1487,69.4066,69.0594,69.3174,171385.0
2025-03-18 10:10:00,69.88,69.91,69.74,69.81,332991.0,69.3273,69.357,69.1884,69.2578,332991.0
2025-03-18 10:20:00,69.81,69.99,69.81,69.91,114118.0,69.2578,69.4364,69.2578,69.357,114118.0
2025-03-18 10:30:00,69.92,70.05,69.78,70.04,199864.0,69.367,69.4959,69.2281,69.486,199864.0
2025-03-18 10:40:00,70.05,70.05,69.74,69.91,175461.0,69.4959,69.4959,69.1884,69.357,175461.0
2025-03-18 10:50:00,69.91,70.08,69.9,69.94,212267.0,69.357,69.5257,69.3471,69.3868,212267.0
2025-03-18 11:00:00,69.95,69.98,69.77,69.93,231686.0,69.3967,69.4265,69.2181,69.3769,231686.0
2025-03-18 11:10:00,69.95,70.13,69.92,70.12,120568.0,69.3967,69.5753,69.367,69.5654,120568.0
2025-03-18 11:20:00,70.12,70.12,69.96,69.97,131488.0,69.5654,69.5654,69.4066,69.4166,131488.0
2025-03-18 11:30:00,69.96,70.1,69.83,70.08,160602.0,69.4066,69.5455,69.2777,69.5257,160602.0
2025-03-18 11:40:00,70.09,70.11,69.96,69.97,95074.0,69.5356,69.5555,69.4066,69.4166,95074.0
2025-03-18 11:50:00,69.95,70.01,69.84,69.9,108463.0,69.3967,69.4562,69.2876,69.3471,108463.0
2025-03-18 12:00:00,69.89,70.03,69.86,70.0,104987.0,69.3372,69.4761,69.3074,69.4463,104987.0
2025-03-18 12:10:00,70.0,70.15,69.99,70.0,103568.0,69.4463,69.5951,69.4364,69.4463,103568.0
2025-03-18 12:20:00,70.01,70.24,70.0,70.24,141114.0,69.4562,69.6844,69.4463,69.6844,141114.0
2025-03-18 12:30:00,70.24,70.3,70.2,70.28,96008.0,69.6844,69.744,69.6447,69.7241,96008.0
2025-03-18 12:40:00,70.27,70.28,69.96,70.0,104533.0,69.7142,69.7241,69.4066,69.4463,104533.0
2025-03-18 12:50:00,69.99,70.13,69.94,70.07,154421.0,69.4364,69.5753,69.3868,69.5158,154421.0
2025-03-18 13:00:00,70.07,70.15,69.97,70.03,225552.0,69.5158,69.5951,69.4166,69.4761,225552.0
2025-03-18 13:10:00,70.03,70.14,69.95,70.06,203110.0,69.4761,69.5852,69.3967,69.5059,203110.0
2025-03-18 13:20:00,70.06,70.24,70.04,70.08,169006.0,69.5059,69.6844,69.486,69.5257,169006.0
2025-03-18 13:30:00,70.08,70.38,70.03,70.34,124715.0,69.5257,69.8233,69.4761,69.7836,124715.0
2025-03-18 13:40:00,70.35,70.35,70.23,70.27,75998.0,69.7936,69.7936,69.6745,69.7142,75998.0
2025-03-18 13:50:00,70.28,70.3,70.14,70.15,100799.0,69.7241,69.744,69.5852,69.5951,100799.0
2025-03-18 14:00:00,70.16,70.18,70.0,70.06,95093.0,69.6051,69.6249,69.4463,69.5059,95093.0
2025-03-18 14:10:00,70.06,70.09,69.94,70.08,109955.0,69.5059,69.5356,69.3868,69.5257,109955.0
2025-03-18 14:20:00,70.07,70.21,70.03,70.04,130431.0,69.5158,69.6547,69.4761,69.486,130431.0
2025-03-18 14:30:00,70.03,70.21,70.03,70.2,73212.0,69.4761,69.6547,69.4761,69.6447,73212.0
2025-03-18 14:40:00,70.19,70.31,70.07,70.26,177640.0,69.6348,69.7539,69.5158,69.7043,177640.0
2025-03-18 14:50:00,70.26,70.35,70.19,70.26,218184.0,69.7043,69.7936,69.6348,69.7043,218184.0
2025-03-18 15:00:00,70.25,70.33,70.16,70.25,145180.0,69.6944,69.7737,69.6051,69.6944,145180.0
2025-03-18 15:10:00,70.25,70.35,70.23,70.31,167612.0,69.6944,69.7936,69.6745,69.7539,167612.0
2025-03-18 15:20:00,70.3,70.38,70.26,70.36,250213.0,69.744,69.8233,69.7043,69.8035,250213.0
2025-03-18 15:30:00,70.36,70.42,70.27,70.35,172339.0,69.8035,69.863,69.7142,69.7936,172339.0
2025-03-18 15:40:00,70.35,70.4,70.11,70.13,169965.0,69.7936,69.8432,69.5555,69.5753,169965.0
2025-03-18 15:50:00,70.13,70.4,70.13,70.25,575408.0,69.5753,69.8432,69.5753,69.6944,575408.0
2025-03-19 09:30:00,70.36,70.36,69.67,70.08,303248.0,69.8035,69.8035,69.1189,69.5257,303248.0
2025-03-19 09:40:00,70.09,70.44,69.92,70.28,280128.0,69.5356,69.8828,69.367,69.7241,280128.0
2025-03-19 09:50:00,70.3,70.38,70.16,70.32,181876.0,69.744,69.8233,69.6051,69.7638,181876.0
2025-03-19 10:00:00,70.32,70.47,70.27,70.42,190068.0,69.7638,69.9126,69.7142,69.863,190068.0
2025-03-19 10:10:00,70.42,70.59,70.32,70.54,177849.0,69.863,70.0317,69.7638,69.9821,177849.0
2025-03-19 10:20:00,70.53,70.6,70.46,70.53,148305.0,69.9721,70.0416,69.9027,69.9721,148305.0
2025-03-19 10:30:00,70.53,70.72,70.5,70.61,217120.0,69.9721,70.1606,69.9424,70.0515,217120.0
2025-03-19 10:40:00,70.62,70.64,70.5,70.61,104287.0,70.0614,70.0813,69.9424,70.0515,104287.0
2025-03-19 10:50:00,70.61,70.66,70.51,70.65,144025.0,70.0515,70.1011,69.9523,70.0912,144025.0
2025-03-19 11:00:00,70.64,70.77,70.56,70.76,91693.0,70.0813,70.2102,70.0019,70.2003,91693.0
2025-03-19 11:10:00,70.76,70.82,70.69,70.72,146446.0,70.2003,70.2598,70.1309,70.1606,146446.0
2025-03-19 11:20:00,70.7,70.89,70.69,70.81,95267.0,70.1408,70.3293,70.1309,70.2499,95267.0
2025-03-19 11:30:00,70.82,70.99,70.79,70.97,153641.0,70.2598,70.4285,70.2301,70.4087,153641.0
2025-03-19 11:40:00,70.96,71.13,70.93,71.13,131851.0,70.3987,70.5674,70.369,70.5674,131851.0
2025-03-19 11:50:00,71.12,71.27,71.05,71.07,185746.0,70.5575,70.7063,70.488,70.5079,185746.0
2025-03-19 12:00:00,71.08,71.21,71.07,71.15,106100.0,70.5178,70.6468,70.5079,70.5872,106100.0
2025-03-19 12:10:00,71.16,71.19,71.09,71.16,119976.0,70.5972,70.6269,70.5277,70.5972,119976.0
2025-03-19 12:20:00,71.16,71.28,71.11,71.23,305694.0,70.5972,70.7162,70.5475,70.6666,305694.0
2025-03-19 12:30:00,71.23,71.25,71.12,71.24,123072.0,70.6666,70.6864,70.5575,70.6765,123072.0
2025-03-19 12:40:00,71.25,71.4,71.24,71.39,159002.0,70.6864,70.8353,70.6765,70.8253,159002.0
2025-03-19 12:50:00,71.39,71.42,71.19,71.22,161682.0,70.8253,70.8551,70.6269,70.6567,161682.0
2025-03-19 13:00:00,71.21,71.28,71.06,71.1,124083.0,70.6468,70.7162,70.4979,70.5376,124083.0
2025-03-19 13:10:00,71.11,71.13,71.01,71.07,149554.0,70.5475,70.5674,70.4483,70.5079,149554.0
2025-03-19 13:20:00,71.07,71.11,70.94,70.99,115934.0,70.5079,70.5475,70.3789,70.4285,115934.0
2025-03-19 13:30:00,71.0,71.13,70.94,71.08,182269.0,70.4384,70.5674,70.3789,70.5178,182269.0
2025-03-19 13:40:00,71.08,71.12,70.93,70.95,135742.0,70.5178,70.5575,70.369,70.3888,135742.0
2025-03-19 13:50:00,70.95,71.04,70.94,70.97,131920.0,70.3888,70.4781,70.3789,70.4087,131920.0
2025-03-19 14:00:00,70.97,71.35,70.83,71.26,257344.0,70.4087,70.7856,70.2698,70.6964,257344.0
2025-03-19 14:10:00,71.26,71.46,71.25,71.4,240736.0,70.6964,70.8948,70.6864,70.8353,240736.0
2025-03-19 14:20:00,71.4,71.44,71.3,71.34,207535.0,70.8353,70.8749,70.736,70.7757,207535.0
2025-03-19 14:30:00,71.33,71.7,71.32,71.5,273741.0,70.7658,71.1329,70.7559,70.9345,273741.0
2025-03-19 14:40:00,71.5,71.63,71.38,71.41,415469.0,70.9345,71.0634,70.8154,70.8452,415469.0
2025-03-19 14:50:00,71.42,71.85,71.4,71.78,311126.0,70.8551,71.2817,70.8353,71.2122,311126.0
2025-03-19 15:00:00,71.78,72.14,71.78,72.12,297476.0,71.2122,71.5694,71.2122,71.5496,297476.0
2025-03-19 15:10:00,72.11,72.18,71.83,71.84,366145.0,71.5396,71.6091,71.2619,71.2718,366145.0
2025-03-19 15:20:00,71.84,71.84,71.21,71.33,252221.0,71.2718,71.2718,70.6468,70.7658,252221.0
2025-03-19 15:30:00,71.32,71.65,71.28,71.62,319625.0,70.7559,71.0833,70.7162,71.0535,319625.0
2025-03-19 15:40:00,71.61,71.74,71.57,71.62,321316.0,71.0436,71.1726,71.0039,71.0535,321316.0
2025-03-19 15:50:00,71.62,71.62,71.38,71.46,1187767.0,71.0535,71.0535,70.8154,70.8948,1187767.0
2025-03-20 09:30:00,70.98,71.26,70.53,71.25,412584.0,70.4186,70.6964,69.9721,70.6864,412584.0
2025-03-20 09:40:00,71.22,71.62,71.04,71.58,303923.0,70.6567,71.0535,70.4781,71.0138,303923.0
2025-03-20 09:50:00,71.56,71.97,71.47,71.95,233005.0,70.994,71.4007,70.9047,71.3809,233005.0
2025-03-20 10:00:00,71.95,72.45,71.92,72.38,434245.0,71.3809,71.8769,71.3511,71.8075,434245.0
2025-03-20 10:10:00,72.38,72.54,72.15,72.38,331210.0,71.8075,71.9662,71.5793,71.8075,331210.0
2025-03-20 10:20:00,72.37,72.69,72.29,72.47,265446.0,71.7976,72.1151,71.7182,71.8968,265446.0
2025-03-20 10:30:00,72.48,72.64,72.44,72.55,306411.0,71.9067,72.0654,71.867,71.9762,306411.0
2025-03-20 10:40:00,72.53,72.72,72.51,72.66,276806.0,71.9563,72.1448,71.9365,72.0853,276806.0
2025-03-20 10:50:00,72.65,72.73,72.54,72.67,263592.0,72.0754,72.1547,71.9662,72.0952,263592.0
2025-03-20 11:00:00,72.67,72.92,72.6,72.89,244997.0,72.0952,72.3432,72.0258,72.3135,244997.0
2025-03-20 11:10:00,72.88,72.98,72.79,72.85,263724.0,72.3035,72.4028,72.2143,72.2738,263724.0
2025-03-20 11:20:00,72.86,72.92,72.68,72.69,306589.0,72.2837,72.3432,72.1051,72.1151,306589.0
2025-03-20 11:30:00,72.69,72.76,72.57,72.7,193788.0,72.1151,72.1845,71.996,72.125,193788.0
2025-03-20 11:40:00,72.7,72.93,72.7,72.85,312382.0,72.125,72.3532,72.125,72.2738,312382.0
2025-03-20 11:50:00,72.84,72.85,72.48,72.52,372019.0,72.2639,72.2738,71.9067,71.9464,372019.0
2025-03-20 12:00:00,72.51,72.65,72.38,72.49,273967.0,71.9365,72.0754,71.8075,71.9166,273967.0
2025-03-20 12:10:00,72.48,72.56,72.41,72.48,174289.0,71.9067,71.9861,71.8373,71.9067,174289.0
2025-03-20 12:20:00,72.47,72.51,72.32,72.39,180351.0,71.8968,71.9365,71.748,71.8174,180351.0
2025-03-20 12:30:00,72.4,72.47,72.31,72.41,226630.0,71.8273,71.8968,71.7381,71.8373,226630.0
2025-03-20 12:40:00,72.42,72.46,72.21,72.21,162202.0,71.8472,71.8869,71.6388,71.6388,162202.0
2025-03-20 12:50:00,72.2,72.31,72.15,72.18,97915.0,71.6289,71.7381,71.5793,71.6091,97915.0
2025-03-20 13:00:00,72.18,72.38,72.18,72.35,108791.0,71.6091,71.8075,71.6091,71.7777,108791.0
2025-03-20 13:10:00,72.36,72.38,72.24,72.28,92281.0,71.7877,71.8075,71.6686,71.7083,92281.0
2025-03-20 13:20:00,72.28,72.3,71.92,71.96,174073.0,71.7083,71.7281,71.3511,71.3908,174073.0
2025-03-20 13:30:00,71.97,72.2,71.94,72.18,151176.0,71.4007,71.6289,71.371,71.6091,151176.0
2025-03-20 13:40:00,72.18,72.31,72.11,72.23,180090.0,71.6091,71.7381,71.5396,71.6587,180090.0
2025-03-20 13:50:00,72.22,72.26,72.05,72.13,122143.0,71.6488,71.6885,71.4801,71.5595,122143.0
2025-03-20 14:00:00,72.14,72.18,72.05,72.11,109854.0,71.5694,71.6091,71.4801,71.5396,109854.0
2025-03-20 14:10:00,72.1,72.23,72.1,72.22,111180.0,71.5297,71.6587,71.5297,71.6488,111180.0
2025-03-20 14:20:00,72.21,72.21,71.95,71.95,130333.0,71.6388,71.6388,71.3809,71.3809,130333.0
2025-03-20 14:30:00,71.95,72.09,71.88,72.07,125685.0,71.3809,71.5198,71.3115,71.5,125685.0
2025-03-20 14:40:00,72.06,72.08,71.91,72.08,123377.0,71.49,71.5099,71.3412,71.5099,123377.0
2025-03-20 14:50:00,72.08,72.18,71.89,71.91,110610.0,71.5099,71.6091,71.3214,71.3412,110610.0
2025-03-20 15:00:00,71.91,72.11,71.9,72.02,146089.0,71.3412,71.5396,71.3313,71.4504,146089.0
2025-03-20 15:10:00,72.02,72.19,72.0,72.14,164451.0,71.4504,71.619,71.4305,71.5694,164451.0
2025-03-20 15:20:00,72.14,72.28,72.0,72.01,160351.0,71.5694,71.7083,71.4305,71.4404,160351.0
2025-03-20 15:30:00,72.01,72.11,71.95,72.0,205413.0,71.4404,71.5396,71.3809,71.4305,205413.0
2025-03-20 15:40:00,72.0,72.12,71.99,72.12,182074.0,71.4305,71.5496,71.4206,71.5496,182074.0
2025-03-20 15:50:00,72.12,72.12,71.76,71.82,852270.0,71.5496,71.5496,71.1924,71.2519,852270.0
2025-03-21 09:30:00,71.28,71.72,71.0,71.55,2565022.0,70.7162,71.1527,70.4384,70.9841,2565022.0
2025-03-21 09:40:00,71.56,71.76,71.5,71.63,314085.0,70.994,71.1924,70.9345,71.0634,314085.0
2025-03-21 09:50:00,71.62,71.72,71.23,71.37,756046.0,71.0535,71.1527,70.6666,70.8055,756046.0
2025-03-21 10:00:00,71.36,71.38,70.9,70.91,285133.0,70.7956,70.8154,70.3392,70.3491,285133.0
2025-03-21 10:10:00,70.91,71.07,70.76,71.05,280747.0,70.3491,70.5079,70.2003,70.488,280747.0
2025-03-21 10:20:00,71.04,71.24,70.96,71.22,493469.0,70.4781,70.6765,70.3987,70.6567,493469.0
2025-03-21 10:30:00,71.2,71.34,71.04,71.07,446745.0,70.6368,70.7757,70.4781,70.5079,446745.0
2025-03-21 10:40:00,71.07,71.34,71.02,71.31,198421.0,70.5079,70.7757,70.4583,70.746,198421.0
2025-03-21 10:50:00,71.31,71.5,71.29,71.5,230234.0,70.746,70.9345,70.7261,70.9345,230234.0
2025-03-21 11:00:00,71.5,71.63,71.46,71.59,197797.0,70.9345,71.0634,70.8948,71.0238,197797.0
2025-03-21 11:10:00,71.59,71.72,71.35,71.48,168205.0,71.0238,71.1527,70.7856,70.9146,168205.0
2025-03-21 11:20:00,71.48,71.52,71.28,71.31,128665.0,70.9146,70.9543,70.7162,70.746,128665.0
2025-03-21 11:30:00,71.3,71.48,71.26,71.43,108970.0,70.736,70.9146,70.6964,70.865,108970.0
2025-03-21 11:40:00,71.43,71.46,71.27,71.28,95260.0,70.865,70.8948,70.7063,70.7162,95260.0
2025-03-21 11:50:00,71.28,71.32,71.15,71.27,114973.0,70.7162,70.7559,70.5872,70.7063,114973.0
2025-03-21 12:00:00,71.25,71.48,71.16,71.46,224751.0,70.6864,70.9146,70.5972,70.8948,224751.0
2025-03-21 12:10:00,71.45,71.74,71.45,71.71,138704.0,70.8849,71.1726,70.8849,71.1428,138704.0
2025-03-21 12:20:00,71.7,71.77,71.66,71.7,154271.0,71.1329,71.2023,71.0932,71.1329,154271.0
2025-03-21 12:30:00,71.67,71.71,71.56,71.64,110115.0,71.1031,71.1428,70.994,71.0734,110115.0
2025-03-21 12:40:00,71.66,71.78,71.57,71.75,93486.0,71.0932,71.2122,71.0039,71.1825,93486.0
2025-03-21 12:50:00,71.73,72.01,71.72,72.0,161669.0,71.1626,71.4404,71.1527,71.4305,161669.0
2025-03-21 13:00:00,72.0,72.09,71.9,72.08,100267.0,71.4305,71.5198,71.3313,71.5099,100267.0
2025-03-21 13:10:00,72.08,72.09,71.93,71.97,86468.0,71.5099,71.5198,71.3611,71.4007,86468.0
2025-03-21 13:20:00,71.98,72.06,71.89,71.93,76896.0,71.4107,71.49,71.3214,71.3611,76896.0
2025-03-21 13:30:00,71.93,71.99,71.84,71.99,113891.0,71.3611,71.4206,71.2718,71.4206,113891.0
2025-03-21 13:40:00,72.0,72.23,71.96,72.19,121913.0,71.4305,71.6587,71.3908,71.619,121913.0
2025-03-21 13:50:00,72.18,72.25,72.04,72.07,102936.0,71.6091,71.6785,71.4702,71.5,102936.0
2025-03-21 14:00:00,72.07,72.12,71.96,72.03,173396.0,71.5,71.5496,71.3908,71.4603,173396.0
2025-03-21 14:10:00,72.02,72.1,71.97,72.09,120927.0,71.4504,71.5297,71.4007,71.5198,120927.0
2025-03-21 14:20:00,72.09,72.12,71.88,71.9,170449.0,71.5198,71.5496,71.3115,71.3313,170449.0
2025-03-21 14:30:00,71.9,72.1,71.88,72.03,170031.0,71.3313,71.5297,71.3115,71.4603,170031.0
2025-03-21 14:40:00,72.03,72.05,71.91,71.98,118567.0,71.4603,71.4801,71.3412,71.4107,118567.0
2025-03-21 14:50:00,71.98,72.01,71.9,71.94,166480.0,71.4107,71.4404,71.3313,71.371,166480.0
2025-03-21 15:00:00,71.94,71.99,71.85,71.96,148222.0,71.371,71.4206,71.2817,71.3908,148222.0
2025-03-21 15:10:00,71.95,72.06,71.92,72.03,117792.0,71.3809,71.49,71.3511,71.4603,117792.0
2025-03-21 15:20:00,72.03,72.07,71.9,72.01,168802.0,71.4603,71.5,71.3313,71.4404,168802.0
2025-03-21 15:30:00,72.0,72.08,71.93,71.98,241173.0,71.4305,71.5099,71.3611,71.4107,241173.0
2025-03-21 15:40:00,71.97,72.07,71.87,71.98,317950.0,71.4007,71.5,71.3015,71.4107,317950.0
2025-03-21 15:50:00,71.99,72.05,71.75,71.94,1232620.0,71.4206,71.4801,71.1825,71.371,1232620.0
2025-03-24 09:30:00,73.26,73.35,72.67,72.94,1106083.0,72.6805,72.7698,72.0952,72.3631,1106083.0
2025-03-24 09:40:00,72.93,73.43,72.92,73.34,570852.0,72.3532,72.8492,72.3432,72.7599,570852.0
2025-03-24 09:50:00,73.35,73.62,73.31,73.59,309784.0,72.7698,73.0377,72.7301,73.0079,309784.0
2025-03-24 10:00:00,73.6,73.61,73.31,73.54,311839.0,73.0179,73.0278,72.7301,72.9583,311839.0
2025-03-24 10:10:00,73.53,73.77,73.49,73.75,326082.0,72.9484,73.1865,72.9087,73.1667,326082.0
2025-03-24 10:20:00,73.74,73.95,73.74,73.87,367884.0,73.1567,73.3651,73.1567,73.2857,367884.0
2025-03-24 10:30:00,73.87,74.0,73.78,73.92,260567.0,73.2857,73.4147,73.1964,73.3353,260567.0
2025-03-24 10:40:00,73.92,74.06,73.82,73.93,201338.0,73.3353,73.4742,73.2361,73.3452,201338.0
2025-03-24 10:50:00,73.93,73.96,73.81,73.89,142990.0,73.3452,73.375,73.2262,73.3056,142990.0
2025-03-24 11:00:00,73.89,73.96,73.8,73.86,161331.0,73.3056,73.375,73.2163,73.2758,161331.0
2025-03-24 11:10:00,73.86,73.94,73.77,73.93,105370.0,73.2758,73.3552,73.1865,73.3452,105370.0
2025-03-24 11:20:00,73.94,74.01,73.9,74.0,128985.0,73.3552,73.4246,73.3155,73.4147,128985.0
2025-03-24 11:30:00,74.0,74.03,73.88,73.94,129416.0,73.4147,73.4445,73.2956,73.3552,129416.0
2025-03-24 11:40:00,73.95,73.98,73.83,73.84,128333.0,73.3651,73.3948,73.246,73.256,128333.0
2025-03-24 11:50:00,73.84,74.02,73.82,73.97,169472.0,73.256,73.4345,73.2361,73.3849,169472.0
2025-03-24 12:00:00,73.97,74.05,73.93,74.02,203682.0,73.3849,73.4643,73.3452,73.4345,203682.0
2025-03-24 12:10:00,74.02,74.04,73.9,73.91,218258.0,73.4345,73.4544,73.3155,73.3254,218258.0
2025-03-24 12:20:00,73.9,74.05,73.86,73.88,210408.0,73.3155,73.4643,73.2758,73.2956,210408.0
2025-03-24 12:30:00,73.87,73.94,73.79,73.87,98655.0,73.2857,73.3552,73.2064,73.2857,98655.0
2025-03-24 12:40:00,73.88,73.94,73.73,73.76,173370.0,73.2956,73.3552,73.1468,73.1766,173370.0
2025-03-24 12:50:00,73.77,73.85,73.76,73.83,132559.0,73.1865,73.2659,73.1766,73.246,132559.0
2025-03-24 13:00:00,73.83,73.88,73.77,73.83,144591.0,73.246,73.2956,73.1865,73.246,144591.0
2025-03-24 13:10:00,73.83,73.85,73.72,73.83,124954.0,73.246,73.2659,73.1369,73.246,124954.0
2025-03-24 13:20:00,73.83,73.86,73.77,73.83,115520.0,73.246,73.2758,73.1865,73.246,115520.0
2025-03-24 13:30:00,73.83,73.91,73.81,73.87,137963.0,73.246,73.3254,73.2262,73.2857,137963.0
2025-03-24 13:40:00,73.87,73.88,73.66,73.66,153651.0,73.2857,73.2956,73.0774,73.0774,153651.0
2025-03-24 13:50:00,73.67,73.74,73.64,73.71,151042.0,73.0873,73.1567,73.0575,73.127,151042.0
2025-03-24 14:00:00,73.7,73.72,73.58,73.63,91823.0,73.1171,73.1369,72.998,73.0476,91823.0
2025-03-24 14:10:00,73.63,73.64,73.56,73.56,98900.0,73.0476,73.0575,72.9782,72.9782,98900.0
2025-03-24 14:20:00,73.56,73.59,73.47,73.57,82425.0,72.9782,73.0079,72.8889,72.9881,82425.0
2025-03-24 14:30:00,73.58,73.67,73.47,73.64,113788.0,72.998,73.0873,72.8889,73.0575,113788.0
2025-03-24 14:40:00,73.63,73.88,73.62,73.86,195712.0,73.0476,73.2956,73.0377,73.2758,195712.0
2025-03-24 14:50:00,73.87,73.94,73.84,73.91,131749.0,73.2857,73.3552,73.256,73.3254,131749.0
2025-03-24 15:00:00,73.91,74.18,73.87,74.13,179747.0,73.3254,73.5933,73.2857,73.5437,179747.0
2025-03-24 15:10:00,74.13,74.22,74.06,74.19,134584.0,73.5437,73.6329,73.4742,73.6032,134584.0
2025-03-24 15:20:00,74.19,74.3,74.17,74.23,260312.0,73.6032,73.7123,73.5833,73.6429,260312.0
2025-03-24 15:30:00,74.23,74.25,74.11,74.2,317581.0,73.6429,73.6627,73.5238,73.6131,317581.0
2025-03-24 15:40:00,74.2,74.32,74.11,74.28,263293.0,73.6131,73.7322,73.5238,73.6925,263293.0
2025-03-24 15:50:00,74.27,74.35,74.01,74.01,937748.0,73.6826,73.7619,73.4246,73.4246,937748.0
2025-03-25 09:30:00,74.35,74.8,74.32,74.54,521601.0,73.7619,74.2084,73.7322,73.9504,521601.0
2025-03-25 09:40:00,74.52,74.53,74.13,74.14,185066.0,73.9306,73.9405,73.5437,73.5536,185066.0
2025-03-25 09:50:00,74.14,74.27,73.91,73.91,223757.0,73.5536,73.6826,73.3254,73.3254,223757.0
2025-03-25 10:00:00,73.92,74.01,73.72,73.95,265699.0,73.3353,73.4246,73.1369,73.3651,265699.0
2025-03-25 10:10:00,73.95,74.17,73.9,74.15,146892.0,73.3651,73.5833,73.3155,73.5635,146892.0
2025-03-25 10:20:00,74.16,74.3,74.12,74.21,143976.0,73.5734,73.7123,73.5337,73.623,143976.0
2025-03-25 10:30:00,74.21,74.5,74.19,74.48,122545.0,73.623,73.9107,73.6032,73.8909,122545.0
2025-03-25 10:40:00,74.48,74.48,74.24,74.26,145961.0,73.8909,73.8909,73.6528,73.6726,145961.0
2025-03-25 10:50:00,74.25,74.28,74.13,74.13,136043.0,73.6627,73.6925,73.5437,73.5437,136043.0
2025-03-25 11:00:00,74.13,74.31,74.12,74.22,141589.0,73.5437,73.7222,73.5337,73.6329,141589.0
2025-03-25 11:10:00,74.23,74.25,74.16,74.19,116824.0,73.6429,73.6627,73.5734,73.6032,116824.0
2025-03-25 11:20:00,74.18,74.31,74.14,74.16,172262.0,73.5933,73.7222,73.5536,73.5734,172262.0
2025-03-25 11:30:00,74.17,74.19,73.93,74.06,198157.0,73.5833,73.6032,73.3452,73.4742,198157.0
2025-03-25 11:40:00,74.06,74.09,73.96,74.0,122051.0,73.4742,73.504,73.375,73.4147,122051.0
2025-03-25 11:50:00,73.99,74.0,73.9,73.95,149348.0,73.4048,73.4147,73.3155,73.3651,149348.0
2025-03-25 12:00:00,73.95,74.01,73.89,73.99,126390.0,73.3651,73.4246,73.3056,73.4048,126390.0
2025-03-25 12:10:00,73.98,74.0,73.88,73.91,126650.0,73.3948,73.4147,73.2956,73.3254,126650.0
2025-03-25 12:20:00,73.9,74.06,73.89,73.98,158406.0,73.3155,73.4742,73.3056,73.3948,158406.0
2025-03-25 12:30:00,73.99,74.11,73.97,74.07,141149.0,73.4048,73.5238,73.3849,73.4841,141149.0
2025-03-25 12:40:00,74.06,74.2,74.06,74.17,83824.0,73.4742,73.6131,73.4742,73.5833,83824.0
2025-03-25 12:50:00,74.16,74.2,74.12,74.18,131934.0,73.5734,73.6131,73.5337,73.5933,131934.0
2025-03-25 13:00:00,74.17,74.26,74.15,74.23,144255.0,73.5833,73.6726,73.5635,73.6429,144255.0
2025-03-25 13:10:00,74.22,74.24,74.11,74.15,118169.0,73.6329,73.6528,73.5238,73.5635,118169.0
2025-03-25 13:20:00,74.15,74.16,74.0,74.03,121841.0,73.5635,73.5734,73.4147,73.4445,121841.0
2025-03-25 13:30:00,74.03,74.17,74.03,74.13,106912.0,73.4445,73.5833,73.4445,73.5437,106912.0
2025-03-25 13:40:00,74.13,74.18,74.05,74.06,91384.0,73.5437,73.5933,73.4643,73.4742,91384.0
2025-03-25 13:50:00,74.06,74.1,74.02,74.02,83668.0,73.4742,73.5139,73.4345,73.4345,83668.0
2025-03-25 14:00:00,74.02,74.09,73.99,74.03,82122.0,73.4345,73.504,73.4048,73.4445,82122.0
2025-03-25 14:10:00,74.04,74.18,74.04,74.17,64973.0,73.4544,73.5933,73.4544,73.5833,64973.0
2025-03-25 14:20:00,74.17,74.2,74.07,74.11,93361.0,73.5833,73.6131,73.4841,73.5238,93361.0
2025-03-25 14:30:00,74.11,74.17,74.05,74.1,95145.0,73.5238,73.5833,73.4643,73.5139,95145.0
2025-03-25 14:40:00,74.1,74.11,73.98,74.0,73819.0,73.5139,73.5238,73.3948,73.4147,73819.0
2025-03-25 14:50:00,73.99,74.09,73.98,74.06,98983.0,73.4048,73.504,73.3948,73.4742,98983.0
2025-03-25 15:00:00,74.07,74.31,74.06,74.31,156444.0,73.4841,73.7222,73.4742,73.7222,156444.0
2025-03-25 15:10:00,74.31,74.41,74.24,74.41,223063.0,73.7222,73.8214,73.6528,73.8214,223063.0
2025-03-25 15:20:00,74.41,74.47,74.35,74.41,188426.0,73.8214,73.881,73.7619,73.8214,188426.0
2025-03-25 15:30:00,74.4,74.56,74.38,74.49,287968.0,73.8115,73.9703,73.7917,73.9008,287968.0
2025-03-25 15:40:00,74.49,74.62,74.45,74.57,203542.0,73.9008,74.0298,73.8611,73.9802,203542.0
2025-03-25 15:50:00,74.56,74.57,74.39,74.47,697319.0,73.9703,73.9802,73.8016,73.881,697319.0
2025-03-26 09:30:00,74.73,75.06,74.57,74.88,466388.0,74.1389,74.4663,73.9802,74.2877,466388.0
2025-03-26 09:40:00,74.89,75.04,74.67,74.78,331579.0,74.2976,74.4465,74.0794,74.1885,331579.0
2025-03-26 09:50:00,74.8,74.87,74.63,74.73,167904.0,74.2084,74.2778,74.0397,74.1389,167904.0
2025-03-26 10:00:00,74.72,74.93,74.61,74.78,220869.0,74.129,74.3373,74.0199,74.1885,220869.0
2025-03-26 10:10:00,74.77,74.91,74.71,74.71,163596.0,74.1786,74.3175,74.1191,74.1191,163596.0
2025-03-26 10:20:00,74.7,74.71,74.47,74.52,250921.0,74.1092,74.1191,73.881,73.9306,250921.0
2025-03-26 10:30:00,74.51,74.72,74.49,74.7,139824.0,73.9207,74.129,73.9008,74.1092,139824.0
2025-03-26 10:40:00,74.7,74.78,74.59,74.64,169231.0,74.1092,74.1885,74.0,74.0496,169231.0
2025-03-26 10:50:00,74.64,74.74,74.62,74.7,120474.0,74.0496,74.1488,74.0298,74.1092,120474.0
2025-03-26 11:00:00,74.71,74.85,74.66,74.77,211014.0,74.1191,74.258,74.0695,74.1786,211014.0
2025-03-26 11:10:00,74.77,74.8,74.4,74.48,237948.0,74.1786,74.2084,73.8115,73.8909,237948.0
2025-03-26 11:20:00,74.48,74.57,74.42,74.55,258006.0,73.8909,73.9802,73.8314,73.9603,258006.0
2025-03-26 11:30:00,74.56,74.74,74.52,74.7,276892.0,73.9703,74.1488,73.9306,74.1092,276892.0
2025-03-26 11:40:00,74.71,74.78,74.37,74.42,130597.0,74.1191,74.1885,73.7818,73.8314,130597.0
2025-03-26 11:50:00,74.43,74.43,74.0,74.07,254693.0,73.8413,73.8413,73.4147,73.4841,254693.0
2025-03-26 12:00:00,74.07,74.09,73.92,73.93,123620.0,73.4841,73.504,73.3353,73.3452,123620.0
2025-03-26 12:10:00,73.92,73.98,73.82,73.87,162339.0,73.3353,73.3948,73.2361,73.2857,162339.0
2025-03-26 12:20:00,73.84,74.07,73.81,74.04,124027.0,73.256,73.4841,73.2262,73.4544,124027.0
2025-03-26 12:30:00,74.04,74.11,73.97,73.98,88273.0,73.4544,73.5238,73.3849,73.3948,88273.0
2025-03-26 12:40:00,73.97,74.05,73.93,74.03,74226.0,73.3849,73.4643,73.3452,73.4445,74226.0
2025-03-26 12:50:00,74.03,74.04,73.76,73.79,82051.0,73.4445,73.4544,73.1766,73.2064,82051.0
2025-03-26 13:00:00,73.77,73.85,73.68,73.78,171943.0,73.1865,73.2659,73.0972,73.1964,171943.0
2025-03-26 13:10:00,73.77,73.79,73.52,73.61,95454.0,73.1865,73.2064,72.9385,73.0278,95454.0
2025-03-26 13:20:00,73.6,73.66,73.47,73.5,164659.0,73.0179,73.0774,72.8889,72.9186,164659.0
2025-03-26 13:30:00,73.5,73.5,73.24,73.32,234000.0,72.9186,72.9186,72.6607,72.7401,234000.0
2025-03-26 13:40:00,73.31,73.52,73.31,73.38,247109.0,72.7301,72.9385,72.7301,72.7996,247109.0
2025-03-26 13:50:00,73.38,73.45,73.32,73.33,131027.0,72.7996,72.869,72.7401,72.75,131027.0
2025-03-26 14:00:00,73.33,73.4,73.29,73.35,133342.0,72.75,72.8194,72.7103,72.7698,133342.0
2025-03-26 14:10:00,73.35,73.51,73.35,73.47,72207.0,72.7698,72.9286,72.7698,72.8889,72207.0
2025-03-26 14:20:00,73.45,73.6,73.44,73.53,122467.0,72.869,73.0179,72.8591,72.9484,122467.0
2025-03-26 14:30:00,73.53,73.59,73.41,73.41,188334.0,72.9484,73.0079,72.8294,72.8294,188334.0
2025-03-26 14:40:00,73.41,73.45,73.12,73.19,293258.0,72.8294,72.869,72.5416,72.6111,293258.0
2025-03-26 14:50:00,73.19,73.32,73.09,73.11,204442.0,72.6111,72.7401,72.5119,72.5317,204442.0
2025-03-26 15:00:00,73.12,73.22,73.06,73.1,272602.0,72.5416,72.6409,72.4821,72.5218,272602.0
2025-03-26 15:10:00,73.09,73.21,73.05,73.19,193116.0,72.5119,72.6309,72.4722,72.6111,193116.0
2025-03-26 15:20:00,73.19,73.29,73.09,73.09,174208.0,72.6111,72.7103,72.5119,72.5119,174208.0
2025-03-26 15:30:00,73.1,73.18,73.06,73.13,185192.0,72.5218,72.6012,72.4821,72.5516,185192.0
2025-03-26 15:40:00,73.13,73.26,73.09,73.21,231092.0,72.5516,72.6805,72.5119,72.6309,231092.0
2025-03-26 15:50:00,73.22,73.36,73.12,73.22,970098.0,72.6409,72.7798,72.5416,72.6409,970098.0
2025-03-27 09:30:00,72.99,72.99,71.78,71.96,745773.0,72.4127,72.4127,71.2122,71.3908,745773.0
2025-03-27 09:40:00,71.95,72.42,71.76,72.35,395261.0,71.3809,71.8472,71.1924,71.7777,395261.0
2025-03-27 09:50:00,72.35,72.69,72.33,72.59,267278.0,71.7777,72.1151,71.7579,72.0158,267278.0
2025-03-27 10:00:00,72.57,72.75,72.36,72.44,257885.0,71.996,72.1746,71.7877,71.867,257885.0
2025-03-27 10:10:00,72.43,72.76,72.23,72.71,174515.0,71.8571,72.1845,71.6587,72.1349,174515.0
2025-03-27 10:20:00,72.73,72.73,72.37,72.51,144087.0,72.1547,72.1547,71.7976,71.9365,144087.0
2025-03-27 10:30:00,72.52,72.75,72.5,72.65,152860.0,71.9464,72.1746,71.9266,72.0754,152860.0
2025-03-27 10:40:00,72.66,72.78,72.53,72.57,142765.0,72.0853,72.2043,71.9563,71.996,142765.0
2025-03-27 10:50:00,72.58,72.79,72.51,72.78,161003.0,72.0059,72.2143,71.9365,72.2043,161003.0
2025-03-27 11:00:00,72.78,72.88,72.6,72.63,101367.0,72.2043,72.3035,72.0258,72.0555,101367.0
2025-03-27 11:10:00,72.64,72.76,72.56,72.7,197114.0,72.0654,72.1845,71.9861,72.125,197114.0
2025-03-27 11:20:00,72.71,72.71,72.45,72.46,284513.0,72.1349,72.1349,71.8769,71.8869,284513.0
2025-03-27 11:30:00,72.47,72.56,72.17,72.25,253532.0,71.8968,71.9861,71.5992,71.6785,253532.0
2025-03-27 11:40:00,72.25,72.28,72.11,72.14,105070.0,71.6785,71.7083,71.5396,71.5694,105070.0
2025-03-27 11:50:00,72.14,72.24,72.07,72.13,129935.0,71.5694,71.6686,71.5,71.5595,129935.0
2025-03-27 12:00:00,72.13,72.45,72.08,72.39,102938.0,71.5595,71.8769,71.5099,71.8174,102938.0
2025-03-27 12:10:00,72.39,72.4,72.23,72.34,131333.0,71.8174,71.8273,71.6587,71.7678,131333.0
2025-03-27 12:20:00,72.37,72.41,72.25,72.31,112818.0,71.7976,71.8373,71.6785,71.7381,112818.0
2025-03-27 12:30:00,72.31,72.44,72.21,72.21,103875.0,71.7381,71.867,71.6388,71.6388,103875.0
2025-03-27 12:40:00,72.22,72.32,72.04,72.05,100640.0,71.6488,71.748,71.4702,71.4801,100640.0
2025-03-27 12:50:00,72.04,72.06,71.85,71.85,145953.0,71.4702,71.49,71.2817,71.2817,145953.0
2025-03-27 13:00:00,71.86,71.97,71.81,71.95,114727.0,71.2916,71.4007,71.242,71.3809,114727.0
2025-03-27 13:10:00,71.95,72.15,71.92,72.08,139473.0,71.3809,71.5793,71.3511,71.5099,139473.0
2025-03-27 13:20:00,72.07,72.11,71.97,71.99,98030.0,71.5,71.5396,71.4007,71.4206,98030.0
2025-03-27 13:30:00,71.98,72.05,71.93,72.01,85311.0,71.4107,71.4801,71.3611,71.4404,85311.0
2025-03-27 13:40:00,72.01,72.07,71.95,72.03,71874.0,71.4404,71.5,71.3809,71.4603,71874.0
2025-03-27 13:50:00,72.04,72.09,71.86,71.9,107378.0,71.4702,71.5198,71.2916,71.3313,107378.0
2025-03-27 14:00:00,71.91,72.16,71.91,72.08,107393.0,71.3412,71.5892,71.3412,71.5099,107393.0
2025-03-27 14:10:00,72.07,72.35,72.07,72.26,163324.0,71.5,71.7777,71.5,71.6885,163324.0
2025-03-27 14:20:00,72.26,72.29,72.12,72.13,139922.0,71.6885,71.7182,71.5496,71.5595,139922.0
2025-03-27 14:30:00,72.14,72.24,72.12,72.23,117376.0,71.5694,71.6686,71.5496,71.6587,117376.0
2025-03-27 14:40:00,72.22,72.32,72.19,72.29,112446.0,71.6488,71.748,71.619,71.7182,112446.0
2025-03-27 14:50:00,72.3,72.34,72.0,72.03,151155.0,71.7281,71.7678,71.4305,71.4603,151155.0
2025-03-27 15:00:00,72.03,72.22,72.01,72.17,179863.0,71.4603,71.6488,71.4404,71.5992,179863.0
2025-03-27 15:10:00,72.17,72.36,72.15,72.36,155468.0,71.5992,71.7877,71.5793,71.7877,155468.0
2025-03-27 15:20:00,72.36,72.48,72.36,72.45,171018.0,71.7877,71.9067,71.7877,71.8769,171018.0
2025-03-27 15:30:00,72.46,72.46,72.16,72.17,172062.0,71.8869,71.8869,71.5892,71.5992,172062.0
2025-03-27 15:40:00,72.18,72.28,72.15,72.19,202782.0,71.6091,71.7083,71.5793,71.619,202782.0
2025-03-27 15:50:00,72.2,72.2,71.81,71.81,931039.0,71.6289,71.6289,71.242,71.242,931039.0
2025-03-28 09:30:00,71.59,72.2,71.55,71.97,281443.0,71.0238,71.6289,70.9841,71.4007,281443.0
2025-03-28 09:40:00,71.94,71.95,71.36,71.47,249685.0,71.371,71.3809,70.7956,70.9047,249685.0
2025-03-28 09:50:00,71.45,71.51,71.19,71.24,241164.0,70.8849,70.9444,70.6269,70.6765,241164.0
2025-03-28 10:00:00,71.23,71.29,70.79,70.83,319466.0,70.6666,70.7261,70.2301,70.2698,319466.0
2025-03-28 10:10:00,70.84,70.87,70.54,70.66,298682.0,70.2797,70.3094,69.9821,70.1011,298682.0
2025-03-28 10:20:00,70.67,70.71,70.35,70.36,397503.0,70.111,70.1507,69.7936,69.8035,397503.0
2025-03-28 10:30:00,70.36,70.5,70.14,70.4,339683.0,69.8035,69.9424,69.5852,69.8432,339683.0
2025-03-28 10:40:00,70.4,70.51,70.3,70.32,274893.0,69.8432,69.9523,69.744,69.7638,274893.0
2025-03-28 10:50:00,70.32,70.48,70.16,70.19,253799.0,69.7638,69.9225,69.6051,69.6348,253799.0
2025-03-28 11:00:00,70.2,70.27,70.04,70.12,218566.0,69.6447,69.7142,69.486,69.5654,218566.0
2025-03-28 11:10:00,70.13,70.33,70.12,70.22,290986.0,69.5753,69.7737,69.5654,69.6646,290986.0
2025-03-28 11:20:00,70.23,70.43,70.18,70.43,194365.0,69.6745,69.8729,69.6249,69.8729,194365.0
2025-03-28 11:30:00,70.41,70.65,70.37,70.63,153509.0,69.8531,70.0912,69.8134,70.0713,153509.0
2025-03-28 11:40:00,70.62,70.65,70.41,70.5,178665.0,70.0614,70.0912,69.8531,69.9424,178665.0
2025-03-28 11:50:00,70.49,70.49,70.31,70.31,117513.0,69.9325,69.9325,69.7539,69.7539,117513.0
2025-03-28 12:00:00,70.31,70.4,70.18,70.18,124053.0,69.7539,69.8432,69.6249,69.6249,124053.0
2025-03-28 12:10:00,70.18,70.3,70.04,70.05,162005.0,69.6249,69.744,69.486,69.4959,162005.0
2025-03-28 12:20:00,70.04,70.09,69.99,70.04,224904.0,69.486,69.5356,69.4364,69.486,224904.0
2025-03-28 12:30:00,70.03,70.11,70.02,70.07,157187.0,69.4761,69.5555,69.4662,69.5158,157187.0
2025-03-28 12:40:00,70.05,70.11,69.99,70.05,133064.0,69.4959,69.5555,69.4364,69.4959,133064.0
2025-03-28 12:50:00,70.06,70.12,69.97,69.99,94771.0,69.5059,69.5654,69.4166,69.4364,94771.0
2025-03-28 13:00:00,69.98,69.98,69.77,69.8,194975.0,69.4265,69.4265,69.2181,69.2479,194975.0
2025-03-28 13:10:00,69.79,69.91,69.76,69.87,170316.0,69.238,69.357,69.2082,69.3174,170316.0
2025-03-28 13:20:00,69.86,69.93,69.71,69.76,139022.0,69.3074,69.3769,69.1586,69.2082,139022.0
2025-03-28 13:30:00,69.75,69.83,69.68,69.8,122281.0,69.1983,69.2777,69.1289,69.2479,122281.0
2025-03-28 13:40:00,69.81,69.91,69.79,69.85,91634.0,69.2578,69.357,69.238,69.2975,91634.0
2025-03-28 13:50:00,69.85,70.0,69.81,70.0,84208.0,69.2975,69.4463,69.2578,69.4463,84208.0
2025-03-28 14:00:00,69.99,70.15,69.97,70.14,170147.0,69.4364,69.5951,69.4166,69.5852,170147.0
2025-03-28 14:10:00,70.14,70.19,70.07,70.14,116131.0,69.5852,69.6348,69.5158,69.5852,116131.0
2025-03-28 14:20:00,70.14,70.19,70.01,70.05,132750.0,69.5852,69.6348,69.4562,69.4959,132750.0
2025-03-28 14:30:00,70.05,70.1,69.99,70.04,130478.0,69.4959,69.5455,69.4364,69.486,130478.0
2025-03-28 14:40:00,70.05,70.07,69.94,69.98,180941.0,69.4959,69.5158,69.3868,69.4265,180941.0
2025-03-28 14:50:00,69.97,70.1,69.9,70.08,101830.0,69.4166,69.5455,69.3471,69.5257,101830.0
2025-03-28 15:00:00,70.08,70.26,70.04,70.21,140142.0,69.5257,69.7043,69.486,69.6547,140142.0
2025-03-28 15:10:00,70.23,70.23,70.07,70.2,149668.0,69.6745,69.6745,69.5158,69.6447,149668.0
2025-03-28 15:20:00,70.21,70.24,70.09,70.12,106801.0,69.6547,69.6844,69.5356,69.5654,106801.0
2025-03-28 15:30:00,70.12,70.14,69.96,70.08,166928.0,69.5654,69.5852,69.4066,69.5257,166928.0
2025-03-28 15:40:00,70.09,70.34,70.08,70.34,230235.0,69.5356,69.7836,69.5257,69.7836,230235.0
2025-03-28 15:50:00,70.34,70.39,70.21,70.32,949188.0,69.7836,69.8332,69.6547,69.7638,949188.0
2025-03-31 09:30:00,69.5,69.54,69.03,69.12,535331.0,68.9503,68.99,68.484,68.5733,535331.0
2025-03-31 09:40:00,69.12,69.12,68.41,68.7,419807.0,68.5733,68.5733,67.8689,68.1566,419807.0
2025-03-31 09:50:00,68.69,69.22,68.65,68.99,367520.0,68.1467,68.6725,68.107,68.4443,367520.0
2025-03-31 10:00:00,69.01,69.32,68.99,69.29,295300.0,68.4642,68.7717,68.4443,68.7419,295300.0
2025-03-31 10:10:00,69.3,69.38,69.01,69.01,295513.0,68.7519,68.8312,68.4642,68.4642,295513.0
2025-03-31 10:20:00,69.02,69.14,68.92,68.92,233293.0,68.4741,68.5931,68.3749,68.3749,233293.0
2025-03-31 10:30:00,68.93,69.4,68.91,69.27,243694.0,68.3848,68.8511,68.3649,68.7221,243694.0
2025-03-31 10:40:00,69.26,69.42,69.14,69.32,184345.0,68.7122,68.8709,68.5931,68.7717,184345.0
2025-03-31 10:50:00,69.33,69.39,69.14,69.37,191407.0,68.7816,68.8412,68.5931,68.8213,191407.0
2025-03-31 11:00:00,69.39,69.53,69.34,69.49,136245.0,68.8412,68.98,68.7915,68.9404,136245.0
2025-03-31 11:10:00,69.48,69.68,69.45,69.65,142678.0,68.9304,69.1289,68.9007,69.0991,142678.0
2025-03-31 11:20:00,69.66,69.76,69.53,69.56,182346.0,69.109,69.2082,68.98,69.0098,182346.0
2025-03-31 11:30:00,69.55,69.76,69.47,69.75,179824.0,68.9999,69.2082,68.9205,69.1983,179824.0
2025-03-31 11:40:00,69.75,69.87,69.68,69.84,219303.0,69.1983,69.3174,69.1289,69.2876,219303.0
2025-03-31 11:50:00,69.84,69.95,69.77,69.88,200232.0,69.2876,69.3967,69.2181,69.3273,200232.0
2025-03-31 12:00:00,69.88,70.0,69.67,69.73,180878.0,69.3273,69.4463,69.1189,69.1785,180878.0
2025-03-31 12:10:00,69.73,69.91,69.61,69.9,134924.0,69.1785,69.357,69.0594,69.3471,134924.0
2025-03-31 12:20:00,69.91,70.13,69.81,70.11,197341.0,69.357,69.5753,69.2578,69.5555,197341.0
2025-03-31 12:30:00,70.11,70.13,69.93,70.11,140335.0,69.5555,69.5753,69.3769,69.5555,140335.0
2025-03-31 12:40:00,70.11,70.17,70.04,70.16,139490.0,69.5555,69.615,69.486,69.6051,139490.0
2025-03-31 12:50:00,70.16,70.27,70.04,70.06,97724.0,69.6051,69.7142,69.486,69.5059,97724.0
2025-03-31 13:00:00,70.06,70.29,70.0,70.26,136399.0,69.5059,69.734,69.4463,69.7043,136399.0
2025-03-31 13:10:00,70.26,70.36,70.09,70.1,138370.0,69.7043,69.8035,69.5356,69.5455,138370.0
2025-03-31 13:20:00,70.09,70.13,69.97,70.13,129489.0,69.5356,69.5753,69.4166,69.5753,129489.0
2025-03-31 13:30:00,70.13,70.22,70.07,70.19,91285.0,69.5753,69.6646,69.5158,69.6348,91285.0
2025-03-31 13:40:00,70.19,70.2,69.94,69.98,94923.0,69.6348,69.6447,69.3868,69.4265,94923.0
2025-03-31 13:50:00,69.99,70.14,69.94,69.96,101899.0,69.4364,69.5852,69.3868,69.4066,101899.0
2025-03-31 14:00:00,69.97,70.53,69.93,70.52,144078.0,69.4166,69.9721,69.3769,69.9622,144078.0
2025-03-31 14:10:00,70.52,70.63,70.41,70.55,168382.0,69.9622,70.0713,69.8531,69.992,168382.0
2025-03-31 14:20:00,70.56,70.57,70.42,70.55,122943.0,70.0019,70.0118,69.863,69.992,122943.0
2025-03-31 14:30:00,70.55,70.67,70.53,70.57,101022.0,69.992,70.111,69.9721,70.0118,101022.0
2025-03-31 14:40:00,70.57,70.67,70.35,70.51,149340.0,70.0118,70.111,69.7936,69.9523,149340.0
2025-03-31 14:50:00,70.51,70.65,70.49,70.5,111202.0,69.9523,70.0912,69.9325,69.9424,111202.0
2025-03-31 15:00:00,70.49,70.71,70.48,70.7,104257.0,69.9325,70.1507,69.9225,70.1408,104257.0
2025-03-31 15:10:00,70.69,70.82,70.62,70.8,180835.0,70.1309,70.2598,70.0614,70.24,180835.0
2025-03-31 15:20:00,70.8,70.91,70.59,70.61,292463.0,70.24,70.3491,70.0317,70.0515,292463.0
2025-03-31 15:30:00,70.61,70.87,70.59,70.87,175452.0,70.0515,70.3094,70.0317,70.3094,175452.0
2025-03-31 15:40:00,70.87,71.2,70.86,70.92,291092.0,70.3094,70.6368,70.2995,70.3591,291092.0
2025-03-31 15:50:00,70.93,71.11,70.77,71.02,932325.0,70.369,70.5475,70.2102,70.4583,932325.0
2025-04-01 09:30:00,70.38,70.65,69.81,70.02,349170.0,69.8233,70.0912,69.2578,69.4662,349170.0
2025-04-01 09:40:00,70.02,70.31,69.76,70.29,140407.0,69.4662,69.7539,69.2082,69.734,140407.0
2025-04-01 09:50:00,70.29,70.31,69.9,69.92,161943.0,69.734,69.7539,69.3471,69.367,161943.0
2025-04-01 10:00:00,69.94,70.08,69.43,69.59,295315.0,69.3868,69.5257,68.8808,69.0396,295315.0
2025-04-01 10:10:00,69.62,69.66,69.3,69.38,268345.0,69.0693,69.109,68.7519,68.8312,268345.0
2025-04-01 10:20:00,69.38,69.59,69.28,69.52,327411.0,68.8312,69.0396,68.732,68.9701,327411.0
2025-04-01 10:30:00,69.52,69.99,69.52,69.87,169451.0,68.9701,69.4364,68.9701,69.3174,169451.0
2025-04-01 10:40:00,69.87,70.23,69.84,70.03,134800.0,69.3174,69.6745,69.2876,69.4761,134800.0
2025-04-01 10:50:00,70.06,70.4,70.03,70.4,202445.0,69.5059,69.8432,69.4761,69.8432,202445.0
2025-04-01 11:00:00,70.39,70.53,70.34,70.49,124024.0,69.8332,69.9721,69.7836,69.9325,124024.0
2025-04-01 11:10:00,70.47,70.7,70.43,70.61,147371.0,69.9126,70.1408,69.8729,70.0515,147371.0
2025-04-01 11:20:00,70.6,70.7,70.45,70.45,146057.0,70.0416,70.1408,69.8928,69.8928,146057.0
2025-04-01 11:30:00,70.45,70.49,70.32,70.49,146536.0,69.8928,69.9325,69.7638,69.9325,146536.0
2025-04-01 11:40:00,70.49,70.5,70.36,70.5,94564.0,69.9325,69.9424,69.8035,69.9424,94564.0
2025-04-01 11:50:00,70.5,70.63,70.42,70.63,79629.0,69.9424,70.0713,69.863,70.0713,79629.0
2025-04-01 12:00:00,70.63,70.77,70.59,70.68,87423.0,70.0713,70.2102,70.0317,70.1209,87423.0
2025-04-01 12:10:00,70.67,70.88,70.63,70.82,136150.0,70.111,70.3194,70.0713,70.2598,136150.0
2025-04-01 12:20:00,70.8,70.87,70.51,70.51,134195.0,70.24,70.3094,69.9523,69.9523,134195.0
2025-04-01 12:30:00,70.52,70.6,70.3,70.33,70563.0,69.9622,70.0416,69.744,69.7737,70563.0
2025-04-01 12:40:00,70.33,70.42,70.3,70.39,134272.0,69.7737,69.863,69.744,69.8332,134272.0
2025-04-01 12:50:00,70.39,70.6,70.34,70.49,98284.0,69.8332,70.0416,69.7836,69.9325,98284.0
2025-04-01 13:00:00,70.46,70.56,70.36,70.4,237716.0,69.9027,70.0019,69.8035,69.8432,237716.0
2025-04-01 13:10:00,70.39,70.43,70.31,70.31,56389.0,69.8332,69.8729,69.7539,69.7539,56389.0
2025-04-01 13:20:00,70.32,70.36,70.12,70.12,68783.0,69.7638,69.8035,69.5654,69.5654,68783.0
2025-04-01 13:30:00,70.12,70.21,70.09,70.15,124553.0,69.5654,69.6547,69.5356,69.5951,124553.0
2025-04-01 13:40:00,70.15,70.29,70.12,70.25,73991.0,69.5951,69.734,69.5654,69.6944,73991.0
2025-04-01 13:50:00,70.24,70.31,70.16,70.2,75183.0,69.6844,69.7539,69.6051,69.6447,75183.0
2025-04-01 14:00:00,70.2,70.22,69.92,69.92,92463.0,69.6447,69.6646,69.367,69.367,92463.0
2025-04-01 14:10:00,69.92,70.04,69.85,69.89,115550.0,69.367,69.486,69.2975,69.3372,115550.0
2025-04-01 14:20:00,69.89,69.94,69.81,69.88,129508.0,69.3372,69.3868,69.2578,69.3273,129508.0
2025-04-01 14:30:00,69.88,69.95,69.75,69.79,128862.0,69.3273,69.3967,69.1983,69.238,128862.0
2025-04-01 14:40:00,69.78,69.89,69.78,69.82,113144.0,69.2281,69.3372,69.2281,69.2678,113144.0
2025-04-01 14:50:00,69.81,70.11,69.77,70.11,217761.0,69.2578,69.5555,69.2181,69.5555,217761.0
2025-04-01 15:00:00,70.09,70.24,70.07,70.15,145647.0,69.5356,69.6844,69.5158,69.5951,145647.0
2025-04-01 15:10:00,70.16,70.38,70.12,70.31,140384.0,69.6051,69.8233,69.5654,69.7539,140384.0
2025-04-01 15:20:00,70.31,70.51,70.29,70.42,171178.0,69.7539,69.9523,69.734,69.863,171178.0
2025-04-01 15:30:00,70.4,70.59,70.35,70.5,152909.0,69.8432,70.0317,69.7936,69.9424,152909.0
2025-04-01 15:40:00,70.49,70.63,70.47,70.59,170440.0,69.9325,70.0713,69.9126,70.0317,170440.0
2025-04-01 15:50:00,70.59,70.72,70.41,70.53,615768.0,70.0317,70.1606,69.8531,69.9721,615768.0
2025-04-02 09:30:00,69.67,70.68,69.6,70.63,249222.0,69.1189,70.1209,69.0495,70.0713,249222.0
2025-04-02 09:40:00,70.62,70.78,70.48,70.69,161693.0,70.0614,70.2202,69.9225,70.1309,161693.0
2025-04-02 09:50:00,70.67,70.96,70.66,70.67,140013.0,70.111,70.3987,70.1011,70.111,140013.0
2025-04-02 10:00:00,70.63,71.1,70.6,70.84,222764.0,70.0713,70.5376,70.0416,70.2797,222764.0
2025-04-02 10:10:00,70.85,70.89,70.65,70.84,163329.0,70.2896,70.3293,70.0912,70.2797,163329.0
2025-04-02 10:20:00,70.85,70.94,70.72,70.92,127161.0,70.2896,70.3789,70.1606,70.3591,127161.0
2025-04-02 10:30:00,70.92,71.1,70.88,71.08,144047.0,70.3591,70.5376,70.3194,70.5178,144047.0
2025-04-02 10:40:00,71.06,71.13,70.9,71.02,84478.0,70.4979,70.5674,70.3392,70.4583,84478.0
2025-04-02 10:50:00,71.02,71.26,70.99,71.22,224518.0,70.4583,70.6964,70.4285,70.6567,224518.0
2025-04-02 11:00:00,71.21,71.31,71.08,71.29,121899.0,70.6468,70.746,70.5178,70.7261,121899.0
2025-04-02 11:10:00,71.3,71.32,71.04,71.19,155006.0,70.736,70.7559,70.4781,70.6269,155006.0
2025-04-02 11:20:00,71.18,71.46,71.18,71.36,122765.0,70.617,70.8948,70.617,70.7956,122765.0
2025-04-02 11:30:00,71.36,71.5,71.33,71.42,176520.0,70.7956,70.9345,70.7658,70.8551,176520.0
2025-04-02 11:40:00,71.43,71.46,71.15,71.18,134388.0,70.865,70.8948,70.5872,70.617,134388.0
2025-04-02 11:50:00,71.17,71.29,71.08,71.25,119491.0,70.6071,70.7261,70.5178,70.6864,119491.0
2025-04-02 12:00:00,71.23,71.27,71.17,71.22,88934.0,70.6666,70.7063,70.6071,70.6567,88934.0
2025-04-02 12:10:00,71.22,71.41,71.19,71.38,110476.0,70.6567,70.8452,70.6269,70.8154,110476.0
2025-04-02 12:20:00,71.38,71.44,71.31,71.44,89187.0,70.8154,70.8749,70.746,70.8749,89187.0
2025-04-02 12:30:00,71.44,71.49,71.28,71.38,65921.0,70.8749,70.9245,70.7162,70.8154,65921.0
2025-04-02 12:40:00,71.38,71.57,71.29,71.55,109467.0,70.8154,71.0039,70.7261,70.9841,109467.0
2025-04-02 12:50:00,71.55,71.69,71.5,71.62,169164.0,70.9841,71.123,70.9345,71.0535,169164.0
2025-04-02 13:00:00,71.62,71.83,71.6,71.82,78828.0,71.0535,71.2619,71.0337,71.2519,78828.0
2025-04-02 13:10:00,71.82,71.96,71.76,71.8,122680.0,71.2519,71.3908,71.1924,71.2321,122680.0
2025-04-02 13:20:00,71.79,71.8,71.63,71.7,161181.0,71.2222,71.2321,71.0634,71.1329,161181.0
2025-04-02 13:30:00,71.7,71.72,71.5,71.51,98094.0,71.1329,71.1527,70.9345,70.9444,98094.0
2025-04-02 13:40:00,71.51,71.54,71.21,71.26,109136.0,70.9444,70.9741,70.6468,70.6964,109136.0
2025-04-02 13:50:00,71.26,71.38,71.14,71.33,106257.0,70.6964,70.8154,70.5773,70.7658,106257.0
2025-04-02 14:00:00,71.33,71.38,71.11,71.17,136119.0,70.7658,70.8154,70.5475,70.6071,136119.0
2025-04-02 14:10:00,71.19,71.28,71.11,71.19,89086.0,70.6269,70.7162,70.5475,70.6269,89086.0
2025-04-02 14:20:00,71.2,71.21,70.92,70.92,92878.0,70.6368,70.6468,70.3591,70.3591,92878.0
2025-04-02 14:30:00,70.92,71.34,70.9,71.33,75404.0,70.3591,70.7757,70.3392,70.7658,75404.0
2025-04-02 14:40:00,71.34,71.43,71.25,71.42,126385.0,70.7757,70.865,70.6864,70.8551,126385.0
2025-04-02 14:50:00,71.42,71.43,71.01,71.01,155752.0,70.8551,70.865,70.4483,70.4483,155752.0
2025-04-02 15:00:00,71.02,71.34,71.02,71.26,120368.0,70.4583,70.7757,70.4583,70.6964,120368.0
2025-04-02 15:10:00,71.25,71.28,71.11,71.19,101713.0,70.6864,70.7162,70.5475,70.6269,101713.0
2025-04-02 15:20:00,71.2,71.39,71.17,71.37,136151.0,70.6368,70.8253,70.6071,70.8055,136151.0
2025-04-02 15:30:00,71.37,71.5,71.26,71.48,252902.0,70.8055,70.9345,70.6964,70.9146,252902.0
2025-04-02 15:40:00,71.48,71.86,71.46,71.85,329919.0,70.9146,71.2916,70.8948,71.2817,329919.0
2025-04-02 15:50:00,71.85,71.86,71.66,71.73,797137.0,71.2817,71.2916,71.0932,71.1626,797137.0
2025-04-03 09:30:00,66.17,66.8,65.45,66.07,3076817.0,65.6466,66.2716,64.9323,65.5474,3076817.0
2025-04-03 09:40:00,66.08,66.12,65.65,65.91,1380028.0,65.5573,65.597,65.1307,65.3887,1380028.0
2025-04-03 09:50:00,65.91,66.1,65.51,65.65,1136940.0,65.3887,65.5772,64.9918,65.1307,1136940.0
2025-04-03 10:00:00,65.64,65.76,64.57,64.59,1254681.0,65.1208,65.2399,64.0593,64.0791,1254681.0
2025-04-03 10:10:00,64.6,64.91,64.53,64.72,1136594.0,64.089,64.3966,64.0196,64.2081,1136594.0
2025-04-03 10:20:00,64.72,64.74,64.36,64.7,1023778.0,64.2081,64.2279,63.8509,64.1882,1023778.0
2025-04-03 10:30:00,64.69,64.77,64.01,64.08,940850.0,64.1783,64.2577,63.5037,63.5732,940850.0
2025-04-03 10:40:00,64.08,64.15,63.7,63.86,803680.0,63.5732,63.6426,63.1962,63.3549,803680.0
2025-04-03 10:50:00,63.87,64.05,63.73,63.78,604502.0,63.3648,63.5434,63.2259,63.2755,604502.0
2025-04-03 11:00:00,63.77,64.01,63.6,63.65,715736.0,63.2656,63.5037,63.0969,63.1466,715736.0
2025-04-03 11:10:00,63.65,63.98,63.56,63.86,935427.0,63.1466,63.4739,63.0573,63.3549,935427.0
2025-04-03 11:20:00,63.86,64.1,63.65,63.98,927655.0,63.3549,63.593,63.1466,63.4739,927655.0
2025-04-03 11:30:00,63.98,64.15,63.86,64.09,822531.0,63.4739,63.6426,63.3549,63.5831,822531.0
2025-04-03 11:40:00,64.09,64.61,64.08,64.57,949971.0,63.5831,64.099,63.5732,64.0593,949971.0
2025-04-03 11:50:00,64.56,64.77,64.36,64.55,444276.0,64.0494,64.2577,63.8509,64.0394,444276.0
2025-04-03 12:00:00,64.54,64.69,64.42,64.48,458387.0,64.0295,64.1783,63.9105,63.97,458387.0
2025-04-03 12:10:00,64.48,64.91,64.44,64.76,458525.0,63.97,64.3966,63.9303,64.2478,458525.0
2025-04-03 12:20:00,64.76,64.91,64.66,64.77,622116.0,64.2478,64.3966,64.1486,64.2577,622116.0
2025-04-03 12:30:00,64.77,64.83,64.31,64.53,539192.0,64.2577,64.3172,63.8013,64.0196,539192.0
2025-04-03 12:40:00,64.53,64.78,64.41,64.45,376459.0,64.0196,64.2676,63.9005,63.9402,376459.0
2025-04-03 12:50:00,64.45,64.45,64.15,64.37,1046450.0,63.9402,63.9402,63.6426,63.8609,1046450.0
2025-04-03 13:00:00,64.37,64.69,64.34,64.5,355706.0,63.8609,64.1783,63.8311,63.9898,355706.0
2025-04-03 13:10:00,64.49,64.6,64.36,64.38,264725.0,63.9799,64.089,63.8509,63.8708,264725.0
2025-04-03 13:20:00,64.38,64.42,64.03,64.06,328965.0,63.8708,63.9105,63.5235,63.5533,328965.0
2025-04-03 13:30:00,64.06,64.31,63.97,64.23,423153.0,63.5533,63.8013,63.464,63.722,423153.0
2025-04-03 13:40:00,64.23,64.47,64.18,64.37,351796.0,63.722,63.9601,63.6724,63.8609,351796.0
2025-04-03 13:50:00,64.37,64.37,64.1,64.16,253928.0,63.8609,63.8609,63.593,63.6525,253928.0
2025-04-03 14:00:00,64.16,64.25,64.0,64.03,229845.0,63.6525,63.7418,63.4938,63.5235,229845.0
2025-04-03 14:10:00,64.03,64.04,63.63,63.74,393334.0,63.5235,63.5335,63.1267,63.2358,393334.0
2025-04-03 14:20:00,63.74,63.77,63.46,63.5,472509.0,63.2358,63.2656,62.9581,62.9977,472509.0
2025-04-03 14:30:00,63.49,63.79,63.34,63.64,736851.0,62.9878,63.2854,62.839,63.1366,736851.0
2025-04-03 14:40:00,63.64,63.76,63.54,63.65,396834.0,63.1366,63.2557,63.0374,63.1466,396834.0
2025-04-03 14:50:00,63.65,63.75,63.46,63.63,396627.0,63.1466,63.2458,62.9581,63.1267,396627.0
2025-04-03 15:00:00,63.62,63.62,63.39,63.49,312269.0,63.1168,63.1168,62.8886,62.9878,312269.0
2025-04-03 15:10:00,63.49,63.53,62.96,63.21,684298.0,62.9878,63.0275,62.462,62.71,684298.0
2025-04-03 15:20:00,63.21,63.33,63.12,63.24,548981.0,62.71,62.8291,62.6207,62.7398,548981.0
2025-04-03 15:30:00,63.24,63.26,63.07,63.12,743989.0,62.7398,62.7596,62.5711,62.6207,743989.0
2025-04-03 15:40:00,63.12,63.29,62.9,63.08,1096725.0,62.6207,62.7894,62.4025,62.5811,1096725.0
2025-04-03 15:50:00,63.08,63.29,62.94,63.04,2858005.0,62.5811,62.7894,62.4422,62.5414,2858005.0
2025-04-04 09:30:00,60.25,60.42,58.22,58.53,3939712.0,59.7734,59.9421,57.7595,58.0671,3939712.0
2025-04-04 09:40:00,58.53,58.84,58.01,58.4,1875982.0,58.0671,58.3746,57.5512,57.9381,1875982.0
2025-04-04 09:50:00,58.42,58.64,57.89,58.24,1651177.0,57.9579,58.1762,57.4321,57.7793,1651177.0
2025-04-04 10:00:00,58.24,58.29,57.5,57.51,1463816.0,57.7793,57.8289,57.0452,57.0551,1463816.0
2025-04-04 10:10:00,57.51,57.66,57.23,57.47,1452020.0,57.0551,57.2039,56.7773,57.0154,1452020.0
2025-04-04 10:20:00,57.46,58.02,57.42,57.44,1589859.0,57.0055,57.5611,56.9658,56.9857,1589859.0
2025-04-04 10:30:00,57.44,57.75,57.07,57.19,1406863.0,56.9857,57.2932,56.6186,56.7376,1406863.0
2025-04-04 10:40:00,57.2,57.3,56.34,56.35,1391229.0,56.7476,56.8468,55.8944,55.9043,1391229.0
2025-04-04 10:50:00,56.35,57.48,56.3,57.18,1303575.0,55.9043,57.0254,55.8547,56.7277,1303575.0
2025-04-04 11:00:00,57.17,58.5,57.12,57.99,1614594.0,56.7178,58.0373,56.6682,57.5313,1614594.0
2025-04-04 11:10:00,58.0,59.09,57.92,58.61,1207079.0,57.5412,58.6226,57.4619,58.1464,1207079.0
2025-04-04 11:20:00,58.61,59.36,58.22,58.23,1041166.0,58.1464,58.8905,57.7595,57.7694,1041166.0
2025-04-04 11:30:00,58.23,58.64,57.8,57.83,714832.0,57.7694,58.1762,57.3428,57.3726,714832.0
2025-04-04 11:40:00,57.84,58.28,57.78,58.21,558698.0,57.3825,57.819,57.323,57.7496,558698.0
2025-04-04 11:50:00,58.22,58.28,57.8,57.84,610608.0,57.7595,57.819,57.3428,57.3825,610608.0
2025-04-04 12:00:00,57.84,58.26,57.83,58.0,606453.0,57.3825,57.7992,57.3726,57.5412,606453.0
2025-04-04 12:10:00,57.99,58.32,57.79,57.87,618518.0,57.5313,57.8587,57.3329,57.4123,618518.0
2025-04-04 12:20:00,57.87,57.9,57.57,57.77,378446.0,57.4123,57.442,57.1146,57.3131,378446.0
2025-04-04 12:30:00,57.77,58.58,57.56,58.57,394643.0,57.3131,58.1167,57.1047,58.1067,394643.0
2025-04-04 12:40:00,58.57,58.64,57.99,58.05,506787.0,58.1067,58.1762,57.5313,57.5908,506787.0
2025-04-04 12:50:00,58.04,58.61,57.98,58.45,468132.0,57.5809,58.1464,57.5214,57.9877,468132.0
2025-04-04 13:00:00,58.45,58.73,58.2,58.33,396301.0,57.9877,58.2655,57.7397,57.8686,396301.0
2025-04-04 13:10:00,58.34,58.36,57.77,57.91,433313.0,57.8786,57.8984,57.3131,57.452,433313.0
2025-04-04 13:20:00,57.91,58.19,57.88,58.09,397649.0,57.452,57.7297,57.4222,57.6305,397649.0
2025-04-04 13:30:00,58.09,58.55,57.82,58.3,391640.0,57.6305,58.0869,57.3627,57.8389,391640.0
2025-04-04 13:40:00,58.29,58.8,58.15,58.73,442444.0,57.8289,58.3349,57.6901,58.2655,442444.0
2025-04-04 13:50:00,58.74,58.75,58.34,58.67,350254.0,58.2754,58.2853,57.8786,58.2059,350254.0
2025-04-04 14:00:00,58.67,58.97,58.54,58.61,320915.0,58.2059,58.5036,58.077,58.1464,320915.0
2025-04-04 14:10:00,58.63,58.78,58.41,58.44,330518.0,58.1663,58.3151,57.948,57.9778,330518.0
2025-04-04 14:20:00,58.45,58.54,58.27,58.39,503918.0,57.9877,58.077,57.8091,57.9282,503918.0
2025-04-04 14:30:00,58.39,58.52,58.15,58.2,369122.0,57.9282,58.0571,57.6901,57.7397,369122.0
2025-04-04 14:40:00,58.21,58.3,57.89,58.29,371588.0,57.7496,57.8389,57.4321,57.8289,371588.0
2025-04-04 14:50:00,58.29,58.43,58.06,58.17,525601.0,57.8289,57.9678,57.6008,57.7099,525601.0
2025-04-04 15:00:00,58.17,58.32,57.95,58.18,442852.0,57.7099,57.8587,57.4916,57.7198,442852.0
2025-04-04 15:10:00,58.18,58.59,58.16,58.39,568478.0,57.7198,58.1266,57.7,57.9282,568478.0
2025-04-04 15:20:00,58.4,59.13,58.38,58.87,515618.0,57.9381,58.6623,57.9182,58.4044,515618.0
2025-04-04 15:30:00,58.87,59.26,58.77,58.82,816287.0,58.4044,58.7913,58.3052,58.3548,816287.0
2025-04-04 15:40:00,58.82,58.98,58.48,58.52,1154209.0,58.3548,58.5135,58.0174,58.0571,1154209.0
2025-04-04 15:50:00,58.51,58.6,57.84,57.95,3904074.0,58.0472,58.1365,57.3825,57.4916,3904074.0
2025-04-07 09:30:00,56.16,56.7,55.59,56.07,2047572.0,55.7158,56.2515,55.1503,55.6265,2047572.0
2025-04-07 09:40:00,56.04,56.46,55.51,56.4,815586.0,55.5967,56.0134,55.0709,55.9539,815586.0
2025-04-07 09:50:00,56.41,57.28,56.34,57.19,1236172.0,55.9638,56.8269,55.8944,56.7376,1236172.0
2025-04-07 10:00:00,57.19,57.49,56.85,56.94,1081963.0,56.7376,57.0353,56.4003,56.4896,1081963.0
2025-04-07 10:10:00,56.95,61.33,56.93,60.19,2764580.0,56.4995,60.8449,56.4797,59.7139,2764580.0
2025-04-07 10:20:00,60.14,60.18,57.33,57.44,1176254.0,59.6643,59.704,56.8765,56.9857,1176254.0
2025-04-07 10:30:00,57.45,58.29,56.69,56.74,755411.0,56.9956,57.8289,56.2416,56.2912,755411.0
2025-04-07 10:40:00,56.73,58.14,56.72,58.07,543974.0,56.2813,57.6801,56.2714,57.6107,543974.0
2025-04-07 10:50:00,58.11,59.44,57.99,58.84,594906.0,57.6504,58.9699,57.5313,58.3746,594906.0
2025-04-07 11:00:00,58.87,59.31,58.01,58.05,634285.0,58.4044,58.8409,57.5512,57.5908,634285.0
2025-04-07 11:10:00,58.04,58.24,56.58,57.45,1060390.0,57.5809,57.7793,56.1325,56.9956,1060390.0
2025-04-07 11:20:00,57.41,57.74,56.72,56.88,415160.0,56.9559,57.2833,56.2714,56.4301,415160.0
2025-04-07 11:30:00,56.9,58.01,56.9,57.79,645101.0,56.4499,57.5512,56.4499,57.3329,645101.0
2025-04-07 11:40:00,57.78,58.51,57.75,58.22,303482.0,57.323,58.0472,57.2932,57.7595,303482.0
2025-04-07 11:50:00,58.2,58.39,57.72,57.74,335639.0,57.7397,57.9282,57.2635,57.2833,335639.0
2025-04-07 12:00:00,57.72,57.89,57.36,57.48,304614.0,57.2635,57.4321,56.9063,57.0254,304614.0
2025-04-07 12:10:00,57.49,57.95,57.32,57.6,309661.0,57.0353,57.4916,56.8666,57.1444,309661.0
2025-04-07 12:20:00,57.59,58.02,57.28,57.93,417975.0,57.1345,57.5611,56.8269,57.4718,417975.0
2025-04-07 12:30:00,57.9,58.27,57.86,57.97,694753.0,57.442,57.8091,57.4024,57.5115,694753.0
2025-04-07 12:40:00,57.95,58.1,57.23,57.29,242744.0,57.4916,57.6405,56.7773,56.8369,242744.0
2025-04-07 12:50:00,57.3,57.6,57.12,57.3,381826.0,56.8468,57.1444,56.6682,56.8468,381826.0
2025-04-07 13:00:00,57.28,58.49,57.26,57.59,573487.0,56.8269,58.0274,56.8071,57.1345,573487.0
2025-04-07 13:10:00,57.57,58.51,57.41,58.3,864871.0,57.1146,58.0472,56.9559,57.8389,864871.0
2025-04-07 13:20:00,58.3,58.68,58.13,58.52,698771.0,57.8389,58.2159,57.6702,58.0571,698771.0
2025-04-07 13:30:00,58.54,58.62,57.91,58.54,474032.0,58.077,58.1563,57.452,58.077,474032.0
2025-04-07 13:40:00,58.55,59.21,58.27,58.87,628858.0,58.0869,58.7417,57.8091,58.4044,628858.0
2025-04-07 13:50:00,58.92,59.12,58.59,59.1,555583.0,58.454,58.6524,58.1266,58.6325,555583.0
2025-04-07 14:00:00,59.13,59.34,58.58,58.79,818388.0,58.6623,58.8706,58.1167,58.325,818388.0
2025-04-07 14:10:00,58.77,59.29,58.48,59.19,539492.0,58.3052,58.821,58.0174,58.7218,539492.0
2025-04-07 14:20:00,59.19,59.41,58.36,58.39,405867.0,58.7218,58.9401,57.8984,57.9282,405867.0
2025-04-07 14:30:00,58.41,59.06,58.4,58.96,400909.0,57.948,58.5929,57.9381,58.4936,400909.0
2025-04-07 14:40:00,58.97,59.15,58.5,58.64,469479.0,58.5036,58.6821,58.0373,58.1762,469479.0
2025-04-07 14:50:00,58.63,58.69,58.02,58.15,325986.0,58.1663,58.2258,57.5611,57.6901,325986.0
2025-04-07 15:00:00,58.16,58.7,58.11,58.24,321887.0,57.7,58.2357,57.6504,57.7793,321887.0
2025-04-07 15:10:00,58.23,58.82,58.11,58.66,638835.0,57.7694,58.3548,57.6504,58.196,638835.0
2025-04-07 15:20:00,58.66,58.75,58.03,58.05,536770.0,58.196,58.2853,57.571,57.5908,536770.0
2025-04-07 15:30:00,58.03,58.96,58.03,58.7,613748.0,57.571,58.4936,57.571,58.2357,613748.0
2025-04-07 15:40:00,58.7,58.78,58.05,58.4,716691.0,58.2357,58.3151,57.5908,57.9381,716691.0
2025-04-07 15:50:00,58.38,59.01,58.25,58.83,1698203.0,57.9182,58.5433,57.7893,58.3647,1698203.0
2025-04-08 09:30:00,61.41,61.47,60.71,61.13,1100133.0,60.9243,60.9838,60.2298,60.6465,1100133.0
2025-04-08 09:40:00,61.12,61.74,60.95,61.6,817787.0,60.6366,61.2517,60.4679,61.1128,817787.0
2025-04-08 09:50:00,61.62,62.57,61.42,62.32,920139.0,61.1326,62.0751,60.9342,61.8271,920139.0
2025-04-08 10:00:00,62.3,62.49,61.85,62.13,602243.0,61.8072,61.9957,61.3608,61.6386,602243.0
2025-04-08 10:10:00,62.14,62.66,61.96,62.33,730811.0,61.6485,62.1644,61.4699,61.837,730811.0
2025-04-08 10:20:00,62.34,62.64,62.23,62.43,734383.0,61.8469,62.1445,61.7378,61.9362,734383.0
2025-04-08 10:30:00,62.43,62.53,62.02,62.21,466736.0,61.9362,62.0354,61.5294,61.7179,466736.0
2025-04-08 10:40:00,62.25,62.26,61.68,61.73,607421.0,61.7576,61.7675,61.1921,61.2417,607421.0
2025-04-08 10:50:00,61.72,61.75,61.18,61.18,584601.0,61.2318,61.2616,60.6961,60.6961,584601.0
2025-04-08 11:00:00,61.17,61.35,60.95,61.11,396190.0,60.6862,60.8647,60.4679,60.6266,396190.0
2025-04-08 11:10:00,61.11,61.12,60.36,60.69,525656.0,60.6266,60.6366,59.8826,60.21,525656.0
2025-04-08 11:20:00,60.69,60.86,60.35,60.48,512809.0,60.21,60.3786,59.8727,60.0016,512809.0
2025-04-08 11:30:00,60.47,61.0,60.42,60.97,372144.0,59.9917,60.5175,59.9421,60.4878,372144.0
2025-04-08 11:40:00,60.98,61.16,60.81,60.84,276565.0,60.4977,60.6762,60.329,60.3588,276565.0
2025-04-08 11:50:00,60.89,61.16,60.73,61.1,300388.0,60.4084,60.6762,60.2496,60.6167,300388.0
2025-04-08 12:00:00,61.1,61.23,60.86,60.94,235371.0,60.6167,60.7457,60.3786,60.458,235371.0
2025-04-08 12:10:00,60.94,61.07,60.57,60.59,289023.0,60.458,60.587,60.0909,60.1108,289023.0
2025-04-08 12:20:00,60.59,60.81,60.45,60.8,341291.0,60.1108,60.329,59.9719,60.3191,341291.0
2025-04-08 12:30:00,60.8,60.9,60.08,60.15,498199.0,60.3191,60.4183,59.6048,59.6742,498199.0
2025-04-08 12:40:00,60.14,60.44,59.82,60.34,546240.0,59.6643,59.9619,59.3468,59.8627,546240.0
2025-04-08 12:50:00,60.35,60.43,59.75,59.76,385822.0,59.8727,59.952,59.2774,59.2873,385822.0
2025-04-08 13:00:00,59.75,59.94,59.39,59.42,699940.0,59.2774,59.4659,58.9202,58.95,699940.0
2025-04-08 13:10:00,59.43,59.94,59.17,59.59,658604.0,58.9599,59.4659,58.702,59.1187,658604.0
2025-04-08 13:20:00,59.57,59.66,59.24,59.38,470174.0,59.0988,59.1881,58.7714,58.9103,470174.0
2025-04-08 13:30:00,59.36,60.85,59.33,59.87,689445.0,58.8905,60.3687,58.8607,59.3965,689445.0
2025-04-08 13:40:00,59.86,60.42,59.72,59.75,241616.0,59.3865,59.9421,59.2476,59.2774,241616.0
2025-04-08 13:50:00,59.75,60.16,59.6,60.09,958246.0,59.2774,59.6842,59.1286,59.6147,958246.0
2025-04-08 14:00:00,60.08,60.3,59.61,59.75,1235970.0,59.6048,59.8231,59.1385,59.2774,1235970.0
2025-04-08 14:10:00,59.75,59.97,59.52,59.91,368936.0,59.2774,59.4957,59.0492,59.4361,368936.0
2025-04-08 14:20:00,59.92,59.95,59.34,59.38,351012.0,59.4461,59.4758,58.8706,58.9103,351012.0
2025-04-08 14:30:00,59.38,60.52,59.36,59.45,542150.0,58.9103,60.0413,58.8905,58.9798,542150.0
2025-04-08 14:40:00,59.47,59.64,59.24,59.48,380223.0,58.9996,59.1683,58.7714,59.0095,380223.0
2025-04-08 14:50:00,59.5,59.57,59.11,59.13,261305.0,59.0294,59.0988,58.6425,58.6623,261305.0
2025-04-08 15:00:00,59.12,59.19,58.41,58.45,420991.0,58.6524,58.7218,57.948,57.9877,420991.0
2025-04-08 15:10:00,58.41,58.58,57.85,57.99,490974.0,57.948,58.1167,57.3924,57.5313,490974.0
2025-04-08 15:20:00,57.98,58.59,57.9,58.39,660067.0,57.5214,58.1266,57.442,57.9282,660067.0
2025-04-08 15:30:00,58.39,58.47,57.57,57.62,682165.0,57.9282,58.0075,57.1146,57.1642,682165.0
2025-04-08 15:40:00,57.61,58.07,57.56,57.64,768297.0,57.1543,57.6107,57.1047,57.1841,768297.0
2025-04-08 15:50:00,57.64,58.89,57.64,58.76,1562961.0,57.1841,58.4242,57.1841,58.2952,1562961.0
2025-04-09 09:30:00,56.76,58.1,56.75,57.5,1660095.0,56.3111,57.6405,56.3011,57.0452,1660095.0
2025-04-09 09:40:00,57.51,57.91,56.93,57.29,1169068.0,57.0551,57.452,56.4797,56.8369,1169068.0
2025-04-09 09:50:00,57.29,58.17,57.15,57.88,598898.0,56.8369,57.7099,56.698,57.4222,598898.0
2025-04-09 10:00:00,57.88,58.48,57.35,57.36,577429.0,57.4222,58.0174,56.8964,56.9063,577429.0
2025-04-09 10:10:00,57.35,57.74,57.14,57.51,529441.0,56.8964,57.2833,56.688,57.0551,529441.0
2025-04-09 10:20:00,57.52,57.72,57.12,57.46,457453.0,57.065,57.2635,56.6682,57.0055,457453.0
2025-04-09 10:30:00,57.48,57.87,57.32,57.54,360477.0,57.0254,57.4123,56.8666,57.0849,360477.0
2025-04-09 10:40:00,57.51,57.51,56.81,56.83,410189.0,57.0551,57.0551,56.3607,56.3805,410189.0
2025-04-09 10:50:00,56.82,56.92,56.28,56.42,838180.0,56.3706,56.4698,55.8348,55.9737,838180.0
2025-04-09 11:00:00,56.41,57.15,56.32,56.87,485722.0,55.9638,56.698,55.8745,56.4202,485722.0
2025-04-09 11:10:00,56.87,57.32,56.83,57.11,375299.0,56.4202,56.8666,56.3805,56.6583,375299.0
2025-04-09 11:20:00,57.12,57.29,56.94,56.96,355358.0,56.6682,56.8369,56.4896,56.5095,355358.0
2025-04-09 11:30:00,56.96,57.23,56.76,56.77,421033.0,56.5095,56.7773,56.3111,56.321,421033.0
2025-04-09 11:40:00,56.77,57.23,56.52,57.05,415745.0,56.321,56.7773,56.0729,56.5988,415745.0
2025-04-09 11:50:00,57.04,57.2,56.67,56.76,241325.0,56.5888,56.7476,56.2218,56.3111,241325.0
2025-04-09 12:00:00,56.76,57.01,56.55,56.94,242988.0,56.3111,56.5591,56.1027,56.4896,242988.0
2025-04-09 12:10:00,56.92,57.18,56.87,57.04,299792.0,56.4698,56.7277,56.4202,56.5888,299792.0
2025-04-09 12:20:00,57.03,57.03,56.68,56.71,410714.0,56.5789,56.5789,56.2317,56.2614,410714.0
2025-04-09 12:30:00,56.72,56.98,56.65,56.84,236302.0,56.2714,56.5293,56.2019,56.3904,236302.0
2025-04-09 12:40:00,56.83,56.89,56.58,56.69,387881.0,56.3805,56.44,56.1325,56.2416,387881.0
2025-04-09 12:50:00,56.7,56.96,56.48,56.72,493685.0,56.2515,56.5095,56.0333,56.2714,493685.0
2025-04-09 13:00:00,56.73,57.57,56.73,56.87,903608.0,56.2813,57.1146,56.2813,56.4202,903608.0
2025-04-09 13:10:00,56.89,58.65,56.07,58.55,1146063.0,56.44,58.1861,55.6265,58.0869,1146063.0
2025-04-09 13:20:00,58.55,63.0,57.97,61.5,3134811.0,58.0869,62.5017,57.5115,61.0136,3134811.0
2025-04-09 13:30:00,61.5,62.99,61.12,61.43,2383261.0,61.0136,62.4918,60.6366,60.9441,2383261.0
2025-04-09 13:40:00,61.44,62.81,61.3,62.34,2585495.0,60.954,62.3132,60.8151,61.8469,2585495.0
2025-04-09 13:50:00,62.3,63.32,62.08,63.11,1317230.0,61.8072,62.8192,61.589,62.6108,1317230.0
2025-04-09 14:00:00,63.16,64.17,63.06,63.61,1578692.0,62.6604,63.6624,62.5612,63.1069,1578692.0
2025-04-09 14:10:00,63.59,65.2,63.57,64.53,1658752.0,63.087,64.6843,63.0672,64.0196,1658752.0
2025-04-09 14:20:00,64.56,65.48,64.25,65.32,1073894.0,64.0494,64.9621,63.7418,64.8033,1073894.0
2025-04-09 14:30:00,65.35,65.75,64.76,65.11,928265.0,64.8331,65.2299,64.2478,64.595,928265.0
2025-04-09 14:40:00,65.12,65.18,64.08,64.29,789142.0,64.6049,64.6645,63.5732,63.7815,789142.0
2025-04-09 14:50:00,64.31,64.73,63.42,63.45,943339.0,63.8013,64.218,62.9184,62.9481,943339.0
2025-04-09 15:00:00,63.43,64.16,63.26,63.73,512640.0,62.9283,63.6525,62.7596,63.2259,512640.0
2025-04-09 15:10:00,63.74,64.48,63.73,64.38,2086583.0,63.2358,63.97,63.2259,63.8708,2086583.0
2025-04-09 15:20:00,64.42,64.47,63.98,64.27,1331186.0,63.9105,63.9601,63.4739,63.7616,1331186.0
2025-04-09 15:30:00,64.27,64.77,64.1,64.46,813944.0,63.7616,64.2577,63.593,63.9501,813944.0
2025-04-09 15:40:00,64.48,64.72,64.2,64.55,660210.0,63.97,64.2081,63.6922,64.0394,660210.0
2025-04-09 15:50:00,64.57,64.83,63.98,64.13,1961242.0,64.0593,64.3172,63.4739,63.6228,1961242.0
2025-04-10 09:30:00,62.09,62.5,61.31,61.8,1254827.0,61.5989,62.0056,60.8251,61.3112,1254827.0
2025-04-10 09:40:00,61.76,61.76,61.27,61.43,815558.0,61.2715,61.2715,60.7854,60.9441,815558.0
2025-04-10 09:50:00,61.41,61.86,60.91,60.92,766310.0,60.9243,61.3707,60.4282,60.4381,766310.0
2025-04-10 10:00:00,60.89,61.27,60.55,60.94,647964.0,60.4084,60.7854,60.0711,60.458,647964.0
2025-04-10 10:10:00,60.91,61.15,60.5,61.02,352964.0,60.4282,60.6663,60.0215,60.5374,352964.0
2025-04-10 10:20:00,61.02,61.79,61.01,61.38,517483.0,60.5374,61.3013,60.5274,60.8945,517483.0
2025-04-10 10:30:00,61.39,61.77,61.3,61.57,458927.0,60.9044,61.2814,60.8151,61.083,458927.0
2025-04-10 10:40:00,61.57,61.91,61.33,61.46,333672.0,61.083,61.4203,60.8449,60.9739,333672.0
2025-04-10 10:50:00,61.46,61.6,61.14,61.2,330481.0,60.9739,61.1128,60.6564,60.7159,330481.0
2025-04-10 11:00:00,61.21,61.71,61.07,61.62,283883.0,60.7259,61.2219,60.587,61.1326,283883.0
2025-04-10 11:10:00,61.64,61.71,61.07,61.24,196626.0,61.1525,61.2219,60.587,60.7556,196626.0
2025-04-10 11:20:00,61.22,61.39,61.01,61.02,253900.0,60.7358,60.9044,60.5274,60.5374,253900.0
2025-04-10 11:30:00,61.04,61.11,60.77,60.81,274830.0,60.5572,60.6266,60.2893,60.329,274830.0
2025-04-10 11:40:00,60.83,61.06,60.7,60.72,140877.0,60.3489,60.577,60.2199,60.2397,140877.0
2025-04-10 11:50:00,60.72,60.83,60.25,60.28,403327.0,60.2397,60.3489,59.7734,59.8032,403327.0
2025-04-10 12:00:00,60.28,60.58,60.02,60.22,529908.0,59.8032,60.1008,59.5453,59.7437,529908.0
2025-04-10 12:10:00,60.21,60.42,59.72,59.8,334239.0,59.7338,59.9421,59.2476,59.327,334239.0
2025-04-10 12:20:00,59.79,59.79,59.08,59.27,434374.0,59.3171,59.3171,58.6127,58.8012,434374.0
2025-04-10 12:30:00,59.27,60.38,59.24,60.21,394735.0,58.8012,59.9024,58.7714,59.7338,394735.0
2025-04-10 12:40:00,60.21,60.6,59.85,60.5,213935.0,59.7338,60.1207,59.3766,60.0215,213935.0
2025-04-10 12:50:00,60.54,60.67,60.1,60.47,276691.0,60.0612,60.1901,59.6246,59.9917,276691.0
2025-04-10 13:00:00,60.44,61.33,60.01,60.06,437067.0,59.9619,60.8449,59.5353,59.5849,437067.0
2025-04-10 13:10:00,60.05,60.08,59.52,59.88,321708.0,59.575,59.6048,59.0492,59.4064,321708.0
2025-04-10 13:20:00,59.85,60.48,59.54,60.43,236056.0,59.3766,60.0016,59.0691,59.952,236056.0
2025-04-10 13:30:00,60.43,60.79,60.3,60.41,243809.0,59.952,60.3092,59.8231,59.9322,243809.0
2025-04-10 13:40:00,60.4,61.41,60.39,61.05,323885.0,59.9223,60.9243,59.9123,60.5671,323885.0
2025-04-10 13:50:00,61.09,61.46,60.71,61.31,292850.0,60.6068,60.9739,60.2298,60.8251,292850.0
2025-04-10 14:00:00,61.31,61.79,61.0,61.02,264437.0,60.8251,61.3013,60.5175,60.5374,264437.0
2025-04-10 14:10:00,61.01,61.13,60.61,61.01,260805.0,60.5274,60.6465,60.1306,60.5274,260805.0
2025-04-10 14:20:00,61.02,61.83,61.0,61.78,212168.0,60.5374,61.3409,60.5175,61.2913,212168.0
2025-04-10 14:30:00,61.78,61.88,61.33,61.57,263663.0,61.2913,61.3906,60.8449,61.083,263663.0
2025-04-10 14:40:00,61.57,61.98,61.27,61.44,258377.0,61.083,61.4898,60.7854,60.954,258377.0
2025-04-10 14:50:00,61.45,61.68,61.05,61.43,222279.0,60.964,61.1921,60.5671,60.9441,222279.0
2025-04-10 15:00:00,61.42,61.87,61.05,61.11,351803.0,60.9342,61.3806,60.5671,60.6266,351803.0
2025-04-10 15:10:00,61.12,61.46,60.98,61.4,253716.0,60.6366,60.9739,60.4977,60.9144,253716.0
2025-04-10 15:20:00,61.41,61.65,60.68,60.69,339019.0,60.9243,61.1624,60.2,60.21,339019.0
2025-04-10 15:30:00,60.7,61.17,60.6,60.64,425916.0,60.2199,60.6862,60.1207,60.1604,425916.0
2025-04-10 15:40:00,60.65,61.41,60.25,61.1,1900509.0,60.1703,60.9243,59.7734,60.6167,1900509.0
2025-04-10 15:50:00,61.08,61.88,61.05,61.55,2649143.0,60.5969,61.3906,60.5671,61.0632,2649143.0
2025-04-11 09:30:00,60.88,61.15,60.2,60.83,880457.0,60.3985,60.6663,59.7238,60.3489,880457.0
2025-04-11 09:40:00,60.86,62.14,60.58,61.98,739031.0,60.3786,61.6485,60.1008,61.4898,739031.0
2025-04-11 09:50:00,61.98,62.25,61.62,61.72,440058.0,61.4898,61.7576,61.1326,61.2318,440058.0
2025-04-11 10:00:00,61.66,61.89,60.95,61.64,485836.0,61.1723,61.4005,60.4679,61.1525,485836.0
2025-04-11 10:10:00,61.66,61.8,60.65,60.7,331918.0,61.1723,61.3112,60.1703,60.2199,331918.0
2025-04-11 10:20:00,60.69,60.77,60.08,60.27,542850.0,60.21,60.2893,59.6048,59.7933,542850.0
2025-04-11 10:30:00,60.27,60.89,60.14,60.75,582651.0,59.7933,60.4084,59.6643,60.2695,582651.0
2025-04-11 10:40:00,60.73,61.15,60.55,60.98,265394.0,60.2496,60.6663,60.0711,60.4977,265394.0
2025-04-11 10:50:00,60.98,60.99,60.59,60.62,212802.0,60.4977,60.5076,60.1108,60.1405,212802.0
2025-04-11 11:00:00,60.61,61.6,60.46,60.6,366233.0,60.1306,61.1128,59.9818,60.1207,366233.0
2025-04-11 11:10:00,60.6,60.65,60.05,60.15,277207.0,60.1207,60.1703,59.575,59.6742,277207.0
2025-04-11 11:20:00,60.15,60.37,59.92,60.3,355000.0,59.6742,59.8925,59.4461,59.8231,355000.0
2025-04-11 11:30:00,60.31,60.34,60.04,60.27,297404.0,59.833,59.8627,59.5651,59.7933,297404.0
2025-04-11 11:40:00,60.28,60.29,59.94,60.09,310595.0,59.8032,59.8131,59.4659,59.6147,310595.0
2025-04-11 11:50:00,60.09,60.43,59.95,60.43,277750.0,59.6147,59.952,59.4758,59.952,277750.0
2025-04-11 12:00:00,60.44,60.48,60.18,60.3,195354.0,59.9619,60.0016,59.704,59.8231,195354.0
2025-04-11 12:10:00,60.3,60.58,60.29,60.55,299439.0,59.8231,60.1008,59.8131,60.0711,299439.0
2025-04-11 12:20:00,60.56,60.57,60.15,60.35,145639.0,60.081,60.0909,59.6742,59.8727,145639.0
2025-04-11 12:30:00,60.37,61.03,60.37,60.95,176070.0,59.8925,60.5473,59.8925,60.4679,176070.0
2025-04-11 12:40:00,60.96,61.12,60.78,61.07,144782.0,60.4778,60.6366,60.2993,60.587,144782.0
2025-04-11 12:50:00,61.1,61.1,60.81,61.01,124086.0,60.6167,60.6167,60.329,60.5274,124086.0
2025-04-11 13:00:00,61.02,61.38,60.87,61.08,237467.0,60.5374,60.8945,60.3885,60.5969,237467.0
2025-04-11 13:10:00,61.09,61.18,60.84,60.91,209028.0,60.6068,60.6961,60.3588,60.4282,209028.0
2025-04-11 13:20:00,60.9,61.23,60.82,60.95,178925.0,60.4183,60.7457,60.3389,60.4679,178925.0
2025-04-11 13:30:00,60.95,61.43,60.82,61.4,204412.0,60.4679,60.9441,60.3389,60.9144,204412.0
2025-04-11 13:40:00,61.4,61.93,61.35,61.71,344028.0,60.9144,61.4402,60.8647,61.2219,344028.0
2025-04-11 13:50:00,61.68,62.05,61.65,61.78,249367.0,61.1921,61.5592,61.1624,61.2913,249367.0
2025-04-11 14:00:00,61.78,61.93,61.58,61.88,492816.0,61.2913,61.4402,61.0929,61.3906,492816.0
2025-04-11 14:10:00,61.88,62.03,61.59,61.66,502529.0,61.3906,61.5394,61.1028,61.1723,502529.0
2025-04-11 14:20:00,61.66,61.79,60.25,61.67,389075.0,61.1723,61.3013,59.7734,61.1822,389075.0
2025-04-11 14:30:00,61.67,61.8,61.48,61.73,332177.0,61.1822,61.3112,60.9937,61.2417,332177.0
2025-04-11 14:40:00,61.71,61.85,61.63,61.8,111236.0,61.2219,61.3608,61.1425,61.3112,111236.0
2025-04-11 14:50:00,61.79,61.85,61.52,61.53,156439.0,61.3013,61.3608,61.0334,61.0433,156439.0
2025-04-11 15:00:00,61.55,62.02,61.52,62.01,303953.0,61.0632,61.5294,61.0334,61.5195,303953.0
2025-04-11 15:10:00,62.01,62.23,61.92,62.23,360856.0,61.5195,61.7378,61.4302,61.7378,360856.0
2025-04-11 15:20:00,62.23,62.31,62.09,62.19,424314.0,61.7378,61.8172,61.5989,61.6981,424314.0
2025-04-11 15:30:00,62.19,62.31,61.98,62.06,531214.0,61.6981,61.8172,61.4898,61.5691,531214.0
2025-04-11 15:40:00,62.06,62.17,61.92,62.05,610666.0,61.5691,61.6783,61.4302,61.5592,610666.0
2025-04-11 15:50:00,62.06,62.17,61.55,61.65,1796089.0,61.5691,61.6783,61.0632,61.1624,1796089.0
2025-04-14 09:30:00,63.35,63.65,62.7,63.39,898922.0,62.8489,63.1466,62.2041,62.8886,898922.0
2025-04-14 09:40:00,63.43,63.73,62.98,63.71,684146.0,62.9283,63.2259,62.4819,63.2061,684146.0
2025-04-14 09:50:00,63.73,63.89,63.49,63.55,547108.0,63.2259,63.3847,62.9878,63.0473,547108.0
2025-04-14 10:00:00,63.58,64.43,63.55,64.16,510002.0,63.0771,63.9204,63.0473,63.6525,510002.0
2025-04-14 10:10:00,64.16,64.2,63.65,63.91,403043.0,63.6525,63.6922,63.1466,63.4045,403043.0
2025-04-14 10:20:00,63.92,64.04,63.68,63.91,215841.0,63.4144,63.5335,63.1763,63.4045,215841.0
2025-04-14 10:30:00,63.91,63.97,63.76,63.88,207582.0,63.4045,63.464,63.2557,63.3747,207582.0
2025-04-14 10:40:00,63.89,64.02,63.71,63.97,377639.0,63.3847,63.5136,63.2061,63.464,377639.0
2025-04-14 10:50:00,63.96,64.17,63.75,63.75,700860.0,63.4541,63.6624,63.2458,63.2458,700860.0
2025-04-14 11:00:00,63.76,63.86,63.45,63.56,267119.0,63.2557,63.3549,62.9481,63.0573,267119.0
2025-04-14 11:10:00,63.56,63.61,63.34,63.45,233008.0,63.0573,63.1069,62.839,62.9481,233008.0
2025-04-14 11:20:00,63.44,63.56,63.2,63.22,335465.0,62.9382,63.0573,62.7001,62.72,335465.0
2025-04-14 11:30:00,63.23,63.57,63.14,63.2,295249.0,62.7299,63.0672,62.6406,62.7001,295249.0
2025-04-14 11:40:00,63.2,63.29,62.83,62.92,279139.0,62.7001,62.7894,62.333,62.4223,279139.0
2025-04-14 11:50:00,62.93,63.12,62.82,62.96,265446.0,62.4322,62.6207,62.3231,62.462,265446.0
2025-04-14 12:00:00,62.95,63.24,62.91,63.08,168497.0,62.4521,62.7398,62.4124,62.5811,168497.0
2025-04-14 12:10:00,63.08,63.3,62.77,63.25,360027.0,62.5811,62.7993,62.2735,62.7497,360027.0
2025-04-14 12:20:00,63.24,63.38,63.0,63.08,218308.0,62.7398,62.8787,62.5017,62.5811,218308.0
2025-04-14 12:30:00,63.08,63.56,63.03,63.49,187246.0,62.5811,63.0573,62.5315,62.9878,187246.0
2025-04-14 12:40:00,63.48,63.65,63.42,63.49,177403.0,62.9779,63.1466,62.9184,62.9878,177403.0
2025-04-14 12:50:00,63.5,63.53,63.23,63.26,137065.0,62.9977,63.0275,62.7299,62.7596,137065.0
2025-04-14 13:00:00,63.27,64.05,63.23,63.62,403712.0,62.7696,63.5434,62.7299,63.1168,403712.0
2025-04-14 13:10:00,63.63,63.78,63.53,63.77,117931.0,63.1267,63.2755,63.0275,63.2656,117931.0
2025-04-14 13:20:00,63.77,63.91,63.63,63.71,253356.0,63.2656,63.4045,63.1267,63.2061,253356.0
2025-04-14 13:30:00,63.7,63.86,63.59,63.76,215970.0,63.1962,63.3549,63.087,63.2557,215970.0
2025-04-14 13:40:00,63.74,63.87,63.55,63.85,122510.0,63.2358,63.3648,63.0473,63.345,122510.0
2025-04-14 13:50:00,63.84,64.06,63.79,63.88,142399.0,63.3351,63.5533,63.2854,63.3747,142399.0
2025-04-14 14:00:00,63.89,64.04,63.86,63.98,142690.0,63.3847,63.5335,63.3549,63.4739,142690.0
2025-04-14 14:10:00,63.98,64.02,63.82,63.99,193602.0,63.4739,63.5136,63.3152,63.4839,193602.0
2025-04-14 14:20:00,63.98,64.07,63.89,63.94,146527.0,63.4739,63.5632,63.3847,63.4343,146527.0
2025-04-14 14:30:00,63.93,64.09,63.88,64.01,255973.0,63.4243,63.5831,63.3747,63.5037,255973.0
2025-04-14 14:40:00,64.03,64.13,63.88,63.91,319311.0,63.5235,63.6228,63.3747,63.4045,319311.0
2025-04-14 14:50:00,63.92,63.99,63.85,63.88,224085.0,63.4144,63.4839,63.345,63.3747,224085.0
2025-04-14 15:00:00,63.87,64.06,63.87,64.03,144384.0,63.3648,63.5533,63.3648,63.5235,144384.0
2025-04-14 15:10:00,64.03,64.06,63.85,63.89,183525.0,63.5235,63.5533,63.345,63.3847,183525.0
2025-04-14 15:20:00,63.89,63.95,63.74,63.79,304094.0,63.3847,63.4442,63.2358,63.2854,304094.0
2025-04-14 15:30:00,63.78,63.84,63.66,63.71,289797.0,63.2755,63.3351,63.1565,63.2061,289797.0
2025-04-14 15:40:00,63.7,63.84,63.58,63.67,401741.0,63.1962,63.3351,63.0771,63.1664,401741.0
2025-04-14 15:50:00,63.66,63.66,63.06,63.23,1837674.0,63.1565,63.1565,62.5612,62.7299,1837674.0
2025-04-15 09:30:00,64.19,65.01,63.84,64.54,1658425.0,63.6823,64.4958,63.3351,64.0295,1658425.0
2025-04-15 09:40:00,64.54,65.43,64.45,65.39,935956.0,64.0295,64.9125,63.9402,64.8728,935956.0
2025-04-15 09:50:00,65.4,65.63,65.15,65.2,739926.0,64.8827,65.1109,64.6347,64.6843,739926.0
2025-04-15 10:00:00,65.2,65.45,65.02,65.07,387643.0,64.6843,64.9323,64.5057,64.5553,387643.0
2025-04-15 10:10:00,65.07,65.35,64.22,64.24,528428.0,64.5553,64.8331,63.712,63.7319,528428.0
2025-04-15 10:20:00,64.26,64.5,64.08,64.37,748610.0,63.7517,63.9898,63.5732,63.8609,748610.0
2025-04-15 10:30:00,64.4,65.06,64.34,64.75,610409.0,63.8906,64.5454,63.8311,64.2379,610409.0
2025-04-15 10:40:00,64.74,65.06,64.37,64.7,727282.0,64.2279,64.5454,63.8609,64.1882,727282.0
2025-04-15 10:50:00,64.69,64.75,64.35,64.35,211284.0,64.1783,64.2379,63.841,63.841,211284.0
2025-04-15 11:00:00,64.38,64.74,64.31,64.64,352199.0,63.8708,64.2279,63.8013,64.1287,352199.0
2025-04-15 11:10:00,64.63,64.96,64.59,64.67,243614.0,64.1188,64.4462,64.0791,64.1585,243614.0
2025-04-15 11:20:00,64.67,64.93,64.58,64.6,217411.0,64.1585,64.4164,64.0692,64.089,217411.0
2025-04-15 11:30:00,64.64,65.17,64.61,64.9,544101.0,64.1287,64.6545,64.099,64.3867,544101.0
2025-04-15 11:40:00,64.91,65.05,64.81,65.02,218101.0,64.3966,64.5355,64.2974,64.5057,218101.0
2025-04-15 11:50:00,65.03,65.27,64.89,65.16,217279.0,64.5156,64.7537,64.3767,64.6446,217279.0
2025-04-15 12:00:00,65.19,65.8,65.16,65.78,710532.0,64.6744,65.2795,64.6446,65.2597,710532.0
2025-04-15 12:10:00,65.76,65.84,65.42,65.6,368085.0,65.2399,65.3192,64.9026,65.0811,368085.0
2025-04-15 12:20:00,65.61,65.89,65.54,65.84,294090.0,65.0911,65.3688,65.0216,65.3192,294090.0
2025-04-15 12:30:00,65.84,65.9,65.6,65.63,301721.0,65.3192,65.3788,65.0811,65.1109,301721.0
2025-04-15 12:40:00,65.61,66.29,65.61,65.97,471514.0,65.0911,65.7657,65.0911,65.4482,471514.0
2025-04-15 12:50:00,65.95,65.97,65.53,65.74,178736.0,65.4284,65.4482,65.0117,65.22,178736.0
2025-04-15 13:00:00,65.75,65.97,65.64,65.8,250021.0,65.2299,65.4482,65.1208,65.2795,250021.0
2025-04-15 13:10:00,65.8,65.84,65.58,65.59,168031.0,65.2795,65.3192,65.0613,65.0712,168031.0
2025-04-15 13:20:00,65.58,65.67,65.27,65.55,404800.0,65.0613,65.1506,64.7537,65.0315,404800.0
2025-04-15 13:30:00,65.57,65.77,65.53,65.66,322788.0,65.0514,65.2498,65.0117,65.1407,322788.0
2025-04-15 13:40:00,65.66,65.74,65.48,65.64,162304.0,65.1407,65.22,64.9621,65.1208,162304.0
2025-04-15 13:50:00,65.64,65.64,65.29,65.44,164797.0,65.1208,65.1208,64.7736,64.9224,164797.0
2025-04-15 14:00:00,65.44,65.52,65.34,65.48,287343.0,64.9224,65.0018,64.8232,64.9621,287343.0
2025-04-15 14:10:00,65.48,65.51,65.28,65.34,206197.0,64.9621,64.9918,64.7637,64.8232,206197.0
2025-04-15 14:20:00,65.34,65.41,65.2,65.26,249562.0,64.8232,64.8926,64.6843,64.7438,249562.0
2025-04-15 14:30:00,65.27,65.38,65.2,65.28,200276.0,64.7537,64.8629,64.6843,64.7637,200276.0
2025-04-15 14:40:00,65.29,65.46,65.23,65.28,232716.0,64.7736,64.9422,64.7141,64.7637,232716.0
2025-04-15 14:50:00,65.29,65.38,65.15,65.27,302233.0,64.7736,64.8629,64.6347,64.7537,302233.0
2025-04-15 15:00:00,65.27,65.34,65.15,65.2,244022.0,64.7537,64.8232,64.6347,64.6843,244022.0
2025-04-15 15:10:00,65.2,65.21,65.05,65.13,398712.0,64.6843,64.6942,64.5355,64.6148,398712.0
2025-04-15 15:20:00,65.13,65.21,64.64,64.71,703599.0,64.6148,64.6942,64.1287,64.1982,703599.0
2025-04-15 15:30:00,64.71,64.92,64.61,64.66,515715.0,64.1982,64.4065,64.099,64.1486,515715.0
2025-04-15 15:40:00,64.65,64.69,64.33,64.48,765170.0,64.1386,64.1783,63.8212,63.97,765170.0
2025-04-15 15:50:00,64.47,64.56,64.2,64.33,1425820.0,63.9601,64.0494,63.6922,63.8212,1425820.0
2025-04-16 09:30:00,63.06,63.82,62.96,63.41,974363.0,62.5612,63.3152,62.462,62.9085,974363.0
2025-04-16 09:40:00,63.41,63.47,63.16,63.33,423392.0,62.9085,62.968,62.6604,62.8291,423392.0
2025-04-16 09:50:00,63.34,63.34,62.55,62.55,475464.0,62.839,62.839,62.0553,62.0553,475464.0
2025-04-16 10:00:00,62.55,62.78,62.46,62.65,462037.0,62.0553,62.2834,61.966,62.1545,462037.0
2025-04-16 10:10:00,62.65,62.76,62.23,62.5,520611.0,62.1545,62.2636,61.7378,62.0056,520611.0
2025-04-16 10:20:00,62.51,62.59,62.31,62.37,426413.0,62.0156,62.0949,61.8172,61.8767,426413.0
2025-04-16 10:30:00,62.38,62.43,62.23,62.36,269684.0,61.8866,61.9362,61.7378,61.8668,269684.0
2025-04-16 10:40:00,62.37,62.73,62.35,62.48,257182.0,61.8767,62.2338,61.8568,61.9858,257182.0
2025-04-16 10:50:00,62.48,62.52,62.29,62.47,190945.0,61.9858,62.0255,61.7973,61.9759,190945.0
2025-04-16 11:00:00,62.46,62.61,62.3,62.57,247033.0,61.966,62.1148,61.8072,62.0751,247033.0
2025-04-16 11:10:00,62.58,62.85,62.51,62.74,271455.0,62.085,62.3529,62.0156,62.2438,271455.0
2025-04-16 11:20:00,62.76,63.17,62.71,63.08,298300.0,62.2636,62.6704,62.214,62.5811,298300.0
2025-04-16 11:30:00,63.1,63.14,62.96,63.06,213618.0,62.6009,62.6406,62.462,62.5612,213618.0
2025-04-16 11:40:00,63.05,63.06,62.81,62.86,195061.0,62.5513,62.5612,62.3132,62.3628,195061.0
2025-04-16 11:50:00,62.87,62.97,62.7,62.74,156349.0,62.3727,62.4719,62.2041,62.2438,156349.0
2025-04-16 12:00:00,62.76,62.83,62.65,62.78,136909.0,62.2636,62.333,62.1545,62.2834,136909.0
2025-04-16 12:10:00,62.78,62.85,62.71,62.82,141845.0,62.2834,62.3529,62.214,62.3231,141845.0
2025-04-16 12:20:00,62.81,62.9,62.74,62.83,142503.0,62.3132,62.4025,62.2438,62.333,142503.0
2025-04-16 12:30:00,62.82,62.96,62.7,62.77,144422.0,62.3231,62.462,62.2041,62.2735,144422.0
2025-04-16 12:40:00,62.76,62.81,62.6,62.67,150772.0,62.2636,62.3132,62.1049,62.1743,150772.0
2025-04-16 12:50:00,62.66,62.7,62.58,62.63,126374.0,62.1644,62.2041,62.085,62.1346,126374.0
2025-04-16 13:00:00,62.63,62.79,62.55,62.68,122168.0,62.1346,62.2934,62.0553,62.1842,122168.0
2025-04-16 13:10:00,62.67,62.92,62.63,62.89,111694.0,62.1743,62.4223,62.1346,62.3926,111694.0
2025-04-16 13:20:00,62.89,62.99,62.76,62.87,123017.0,62.3926,62.4918,62.2636,62.3727,123017.0
2025-04-16 13:30:00,62.87,62.88,62.29,62.39,398303.0,62.3727,62.3826,61.7973,61.8965,398303.0
2025-04-16 13:40:00,62.4,62.4,61.92,62.03,579248.0,61.9064,61.9064,61.4302,61.5394,579248.0
2025-04-16 13:50:00,62.02,62.17,61.66,61.68,394130.0,61.5294,61.6783,61.1723,61.1921,394130.0
2025-04-16 14:00:00,61.68,62.07,61.67,62.04,322729.0,61.1921,61.5791,61.1822,61.5493,322729.0
2025-04-16 14:10:00,62.04,62.15,61.88,61.95,189158.0,61.5493,61.6584,61.3906,61.46,189158.0
2025-04-16 14:20:00,61.96,62.29,61.91,62.16,182157.0,61.4699,61.7973,61.4203,61.6683,182157.0
2025-04-16 14:30:00,62.15,62.2,61.87,61.89,156321.0,61.6584,61.708,61.3806,61.4005,156321.0
2025-04-16 14:40:00,61.88,62.9,61.8,61.85,273654.0,61.3906,62.4025,61.3112,61.3608,273654.0
2025-04-16 14:50:00,61.86,61.87,61.61,61.62,268570.0,61.3707,61.3806,61.1227,61.1326,268570.0
2025-04-16 15:00:00,61.63,61.71,61.42,61.46,277928.0,61.1425,61.2219,60.9342,60.9739,277928.0
2025-04-16 15:10:00,61.46,61.6,61.33,61.39,280844.0,60.9739,61.1128,60.8449,60.9044,280844.0
2025-04-16 15:20:00,61.38,61.46,61.3,61.32,227840.0,60.8945,60.9739,60.8151,60.835,227840.0
2025-04-16 15:30:00,61.33,61.69,61.33,61.63,413097.0,60.8449,61.2021,60.8449,61.1425,413097.0
2025-04-16 15:40:00,61.64,61.75,61.48,61.65,438455.0,61.1525,61.2616,60.9937,61.1624,438455.0
2025-04-16 15:50:00,61.65,62.14,61.6,62.1,1399803.0,61.1624,61.6485,61.1128,61.6088,1399803.0
2025-04-17 09:30:00,62.18,62.58,61.84,62.05,888474.0,61.6882,62.085,61.3509,61.5592,888474.0
2025-04-17 09:40:00,62.04,62.57,61.96,62.52,252109.0,61.5493,62.0751,61.4699,62.0255,252109.0
2025-04-17 09:50:00,62.53,62.77,62.41,62.68,256559.0,62.0354,62.2735,61.9164,62.1842,256559.0
2025-04-17 10:00:00,62.67,62.97,62.53,62.63,377495.0,62.1743,62.4719,62.0354,62.1346,377495.0
2025-04-17 10:10:00,62.63,62.81,62.56,62.57,197014.0,62.1346,62.3132,62.0652,62.0751,197014.0
2025-04-17 10:20:00,62.55,62.59,62.32,62.35,216539.0,62.0553,62.0949,61.8271,61.8568,216539.0
2025-04-17 10:30:00,62.35,62.53,62.3,62.46,180874.0,61.8568,62.0354,61.8072,61.966,180874.0
2025-04-17 10:40:00,62.46,62.8,62.45,62.68,210504.0,61.966,62.3033,61.956,62.1842,210504.0
2025-04-17 10:50:00,62.68,62.74,62.47,62.51,173363.0,62.1842,62.2438,61.9759,62.0156,173363.0
2025-04-17 11:00:00,62.5,63.01,62.49,62.9,244773.0,62.0056,62.5116,61.9957,62.4025,244773.0
2025-04-17 11:10:00,62.89,63.18,62.83,63.14,264843.0,62.3926,62.6803,62.333,62.6406,264843.0
2025-04-17 11:20:00,63.13,63.16,62.89,62.94,161995.0,62.6307,62.6604,62.3926,62.4422,161995.0
2025-04-17 11:30:00,62.93,63.15,62.9,63.06,244963.0,62.4322,62.6505,62.4025,62.5612,244963.0
2025-04-17 11:40:00,63.07,63.14,62.93,62.97,117124.0,62.5711,62.6406,62.4322,62.4719,117124.0
2025-04-17 11:50:00,62.98,63.08,62.85,62.86,148943.0,62.4819,62.5811,62.3529,62.3628,148943.0
2025-04-17 12:00:00,62.88,63.33,62.82,63.16,330996.0,62.3826,62.8291,62.3231,62.6604,330996.0
2025-04-17 12:10:00,63.18,63.43,62.9,63.41,343645.0,62.6803,62.9283,62.4025,62.9085,343645.0
2025-04-17 12:20:00,63.41,63.56,63.31,63.45,239826.0,62.9085,63.0573,62.8092,62.9481,239826.0
2025-04-17 12:30:00,63.44,63.62,63.33,63.37,143901.0,62.9382,63.1168,62.8291,62.8688,143901.0
2025-04-17 12:40:00,63.4,63.45,63.16,63.28,140552.0,62.8985,62.9481,62.6604,62.7795,140552.0
2025-04-17 12:50:00,63.3,63.55,63.29,63.43,175617.0,62.7993,63.0473,62.7894,62.9283,175617.0
2025-04-17 13:00:00,63.42,63.53,63.34,63.44,165144.0,62.9184,63.0275,62.839,62.9382,165144.0
2025-04-17 13:10:00,63.44,63.46,63.22,63.29,192168.0,62.9382,62.9581,62.72,62.7894,192168.0
2025-04-17 13:20:00,63.3,63.36,63.16,63.18,185648.0,62.7993,62.8588,62.6604,62.6803,185648.0
2025-04-17 13:30:00,63.18,63.42,63.18,63.42,133657.0,62.6803,62.9184,62.6803,62.9184,133657.0
2025-04-17 13:40:00,63.41,63.59,63.26,63.42,184605.0,62.9085,63.087,62.7596,62.9184,184605.0
2025-04-17 13:50:00,63.43,63.66,63.4,63.55,142812.0,62.9283,63.1565,62.8985,63.0473,142812.0
2025-04-17 14:00:00,63.55,63.69,63.49,63.65,175306.0,63.0473,63.1862,62.9878,63.1466,175306.0
2025-04-17 14:10:00,63.65,63.74,63.53,63.65,160249.0,63.1466,63.2358,63.0275,63.1466,160249.0
2025-04-17 14:20:00,63.65,63.72,63.58,63.61,150641.0,63.1466,63.216,63.0771,63.1069,150641.0
2025-04-17 14:30:00,63.61,63.78,63.58,63.77,221665.0,63.1069,63.2755,63.0771,63.2656,221665.0
2025-04-17 14:40:00,63.77,63.77,63.42,63.48,281272.0,63.2656,63.2656,62.9184,62.9779,281272.0
2025-04-17 14:50:00,63.48,63.55,63.33,63.42,247183.0,62.9779,63.0473,62.8291,62.9184,247183.0
2025-04-17 15:00:00,63.41,63.51,63.31,63.37,195423.0,62.9085,63.0077,62.8092,62.8688,195423.0
2025-04-17 15:10:00,63.37,63.4,63.15,63.24,199559.0,62.8688,62.8985,62.6505,62.7398,199559.0
2025-04-17 15:20:00,63.23,63.4,63.12,63.29,193038.0,62.7299,62.8985,62.6207,62.7894,193038.0
2025-04-17 15:30:00,63.27,63.43,63.25,63.39,261014.0,62.7696,62.9283,62.7497,62.8886,261014.0
2025-04-17 15:40:00,63.4,63.44,63.18,63.22,320045.0,62.8985,62.9382,62.6803,62.72,320045.0
2025-04-17 15:50:00,63.22,63.33,63.09,63.23,1031882.0,62.72,62.8291,62.591,62.7299,1031882.0
2025-04-21 09:30:00,62.75,63.14,62.69,63.07,357940.0,62.2537,62.6406,62.1941,62.5711,357940.0
2025-04-21 09:40:00,63.03,63.09,62.72,62.95,321167.0,62.5315,62.591,62.2239,62.4521,321167.0
2025-04-21 09:50:00,62.94,63.09,62.7,62.71,208429.0,62.4422,62.591,62.2041,62.214,208429.0
2025-04-21 10:00:00,62.7,62.74,62.43,62.52,218995.0,62.2041,62.2438,61.9362,62.0255,218995.0
2025-04-21 10:10:00,62.53,62.73,62.39,62.46,162897.0,62.0354,62.2338,61.8965,61.966,162897.0
2025-04-21 10:20:00,62.46,62.69,62.43,62.68,186815.0,61.966,62.1941,61.9362,62.1842,186815.0
2025-04-21 10:30:00,62.67,62.75,62.54,62.72,124695.0,62.1743,62.2537,62.0453,62.2239,124695.0
2025-04-21 10:40:00,62.72,62.82,62.57,62.59,209480.0,62.2239,62.3231,62.0751,62.0949,209480.0
2025-04-21 10:50:00,62.59,62.63,62.4,62.45,116016.0,62.0949,62.1346,61.9064,61.956,116016.0
2025-04-21 11:00:00,62.46,62.59,62.41,62.57,137633.0,61.966,62.0949,61.9164,62.0751,137633.0
2025-04-21 11:10:00,62.57,62.66,62.45,62.66,185896.0,62.0751,62.1644,61.956,62.1644,185896.0
2025-04-21 11:20:00,62.66,62.69,62.36,62.42,115752.0,62.1644,62.1941,61.8668,61.9263,115752.0
2025-04-21 11:30:00,62.43,62.49,62.21,62.26,143894.0,61.9362,61.9957,61.7179,61.7675,143894.0
2025-04-21 11:40:00,62.26,62.28,62.11,62.17,108731.0,61.7675,61.7874,61.6187,61.6783,108731.0
2025-04-21 11:50:00,62.17,62.17,62.01,62.06,99417.0,61.6783,61.6783,61.5195,61.5691,99417.0
2025-04-21 12:00:00,62.06,62.36,62.05,62.35,113461.0,61.5691,61.8668,61.5592,61.8568,113461.0
2025-04-21 12:10:00,62.35,62.44,62.3,62.36,123686.0,61.8568,61.9461,61.8072,61.8668,123686.0
2025-04-21 12:20:00,62.35,62.42,62.25,62.31,152865.0,61.8568,61.9263,61.7576,61.8172,152865.0
2025-04-21 12:30:00,62.32,62.51,62.3,62.49,195040.0,61.8271,62.0156,61.8072,61.9957,195040.0
2025-04-21 12:40:00,62.49,62.55,62.39,62.42,146836.0,61.9957,62.0553,61.8965,61.9263,146836.0
2025-04-21 12:50:00,62.41,62.41,62.24,62.25,62169.0,61.9164,61.9164,61.7477,61.7576,62169.0
2025-04-21 13:00:00,62.27,62.36,62.2,62.25,122001.0,61.7775,61.8668,61.708,61.7576,122001.0
2025-04-21 13:10:00,62.25,62.32,62.19,62.3,148563.0,61.7576,61.8271,61.6981,61.8072,148563.0
2025-04-21 13:20:00,62.3,62.41,62.27,62.28,118557.0,61.8072,61.9164,61.7775,61.7874,118557.0
2025-04-21 13:30:00,62.27,62.36,62.25,62.28,113746.0,61.7775,61.8668,61.7576,61.7874,113746.0
2025-04-21 13:40:00,62.28,62.35,62.17,62.21,98711.0,61.7874,61.8568,61.6783,61.7179,98711.0
2025-04-21 13:50:00,62.21,62.28,62.14,62.15,126044.0,61.7179,61.7874,61.6485,61.6584,126044.0
2025-04-21 14:00:00,62.15,62.15,61.95,62.01,263752.0,61.6584,61.6584,61.46,61.5195,263752.0
2025-04-21 14:10:00,62.0,62.17,61.96,62.12,162241.0,61.5096,61.6783,61.4699,61.6287,162241.0
2025-04-21 14:20:00,62.11,62.29,62.09,62.28,174018.0,61.6187,61.7973,61.5989,61.7874,174018.0
2025-04-21 14:30:00,62.28,62.38,62.25,62.34,144660.0,61.7874,61.8866,61.7576,61.8469,144660.0
2025-04-21 14:40:00,62.34,62.43,62.27,62.33,225184.0,61.8469,61.9362,61.7775,61.837,225184.0
2025-04-21 14:50:00,62.32,62.41,62.27,62.3,201748.0,61.8271,61.9164,61.7775,61.8072,201748.0
2025-04-21 15:00:00,62.3,62.45,62.28,62.43,245005.0,61.8072,61.956,61.7874,61.9362,245005.0
2025-04-21 15:10:00,62.43,62.49,62.35,62.42,191312.0,61.9362,61.9957,61.8568,61.9263,191312.0
2025-04-21 15:20:00,62.43,62.53,62.33,62.37,147635.0,61.9362,62.0354,61.837,61.8767,147635.0
2025-04-21 15:30:00,62.37,62.67,62.37,62.58,279904.0,61.8767,62.1743,61.8767,62.085,279904.0
2025-04-21 15:40:00,62.57,62.67,62.46,62.64,238435.0,62.0751,62.1743,61.966,62.1445,238435.0
2025-04-21 15:50:00,62.64,62.81,62.53,62.72,1106708.0,62.1445,62.3132,62.0354,62.2239,1106708.0
2025-04-22 09:30:00,63.52,64.34,63.51,64.33,478001.0,63.0176,63.8311,63.0077,63.8212,478001.0
2025-04-22 09:40:00,64.32,64.6,64.26,64.31,366893.0,63.8113,64.089,63.7517,63.8013,366893.0
2025-04-22 09:50:00,64.32,64.35,64.16,64.31,202166.0,63.8113,63.841,63.6525,63.8013,202166.0
2025-04-22 10:00:00,64.32,64.36,64.02,64.25,244147.0,63.8113,63.8509,63.5136,63.7418,244147.0
2025-04-22 10:10:00,64.27,64.33,64.16,64.25,163834.0,63.7616,63.8212,63.6525,63.7418,163834.0
2025-04-22 10:20:00,64.26,64.36,64.22,64.26,139632.0,63.7517,63.8509,63.712,63.7517,139632.0
2025-04-22 10:30:00,64.25,64.3,64.12,64.28,186919.0,63.7418,63.7914,63.6128,63.7716,186919.0
2025-04-22 10:40:00,64.28,64.35,64.15,64.16,136213.0,63.7716,63.841,63.6426,63.6525,136213.0
2025-04-22 10:50:00,64.16,64.25,64.06,64.23,104264.0,63.6525,63.7418,63.5533,63.722,104264.0
2025-04-22 11:00:00,64.23,64.41,64.23,64.37,167547.0,63.722,63.9005,63.722,63.8609,167547.0
2025-04-22 11:10:00,64.37,64.52,64.33,64.37,145466.0,63.8609,64.0097,63.8212,63.8609,145466.0
2025-04-22 11:20:00,64.37,64.38,64.17,64.18,142882.0,63.8609,63.8708,63.6624,63.6724,142882.0
2025-04-22 11:30:00,64.18,64.28,64.1,64.17,120159.0,63.6724,63.7716,63.593,63.6624,120159.0
2025-04-22 11:40:00,64.17,64.22,64.01,64.08,95985.0,63.6624,63.712,63.5037,63.5732,95985.0
2025-04-22 11:50:00,64.07,64.48,64.02,64.42,140319.0,63.5632,63.97,63.5136,63.9105,140319.0
2025-04-22 12:00:00,64.42,64.82,64.42,64.66,331844.0,63.9105,64.3073,63.9105,64.1486,331844.0
2025-04-22 12:10:00,64.68,64.79,64.57,64.68,217206.0,64.1684,64.2775,64.0593,64.1684,217206.0
2025-04-22 12:20:00,64.69,64.97,64.68,64.81,191605.0,64.1783,64.4561,64.1684,64.2974,191605.0
2025-04-22 12:30:00,64.81,64.88,64.73,64.76,150236.0,64.2974,64.3668,64.218,64.2478,150236.0
2025-04-22 12:40:00,64.76,64.79,64.6,64.66,127686.0,64.2478,64.2775,64.089,64.1486,127686.0
2025-04-22 12:50:00,64.67,64.71,64.56,64.68,75556.0,64.1585,64.1982,64.0494,64.1684,75556.0
2025-04-22 13:00:00,64.67,64.79,64.6,64.7,177187.0,64.1585,64.2775,64.089,64.1882,177187.0
2025-04-22 13:10:00,64.68,64.68,64.06,64.26,142078.0,64.1684,64.1684,63.5533,63.7517,142078.0
2025-04-22 13:20:00,64.23,64.36,63.86,63.91,250727.0,63.722,63.8509,63.3549,63.4045,250727.0
2025-04-22 13:30:00,63.91,64.17,63.82,64.1,159310.0,63.4045,63.6624,63.3152,63.593,159310.0
2025-04-22 13:40:00,64.1,64.17,64.01,64.01,96906.0,63.593,63.6624,63.5037,63.5037,96906.0
2025-04-22 13:50:00,64.01,64.11,63.97,63.97,89587.0,63.5037,63.6029,63.464,63.464,89587.0
2025-04-22 14:00:00,63.96,64.31,63.94,64.23,118930.0,63.4541,63.8013,63.4343,63.722,118930.0
2025-04-22 14:10:00,64.22,64.34,64.17,64.28,126477.0,63.712,63.8311,63.6624,63.7716,126477.0
2025-04-22 14:20:00,64.28,64.44,64.26,64.35,104510.0,63.7716,63.9303,63.7517,63.841,104510.0
2025-04-22 14:30:00,64.35,64.49,64.34,64.37,93687.0,63.841,63.9799,63.8311,63.8609,93687.0
2025-04-22 14:40:00,64.37,64.54,64.36,64.46,158977.0,63.8609,64.0295,63.8509,63.9501,158977.0
2025-04-22 14:50:00,64.47,64.63,64.46,64.59,130260.0,63.9601,64.1188,63.9501,64.0791,130260.0
2025-04-22 15:00:00,64.58,64.63,64.41,64.42,174648.0,64.0692,64.1188,63.9005,63.9105,174648.0
2025-04-22 15:10:00,64.42,64.43,64.2,64.28,168813.0,63.9105,63.9204,63.6922,63.7716,168813.0
2025-04-22 15:20:00,64.28,64.38,64.16,64.27,167805.0,63.7716,63.8708,63.6525,63.7616,167805.0
2025-04-22 15:30:00,64.25,64.45,64.22,64.38,253599.0,63.7418,63.9402,63.712,63.8708,253599.0
2025-04-22 15:40:00,64.39,64.85,64.36,64.8,237157.0,63.8807,64.3371,63.8509,64.2875,237157.0
2025-04-22 15:50:00,64.78,64.8,64.53,64.56,969410.0,64.2676,64.2875,64.0196,64.0494,969410.0
2025-04-23 09:30:00,66.47,68.13,66.43,67.88,1083440.0,65.9442,67.5911,65.9046,67.3431,1083440.0
2025-04-23 09:40:00,67.87,68.67,67.82,68.62,653369.0,67.3332,68.1268,67.2836,68.0772,653369.0
2025-04-23 09:50:00,68.62,68.78,68.0,68.45,641409.0,68.0772,68.236,67.4621,67.9086,641409.0
2025-04-23 10:00:00,68.47,68.82,68.03,68.56,520618.0,67.9284,68.2757,67.4919,68.0177,520618.0
2025-04-23 10:10:00,68.55,68.6,67.94,68.1,404019.0,68.0078,68.0574,67.4026,67.5614,404019.0
2025-04-23 10:20:00,68.09,68.58,67.88,68.34,384173.0,67.5514,68.0376,67.3431,67.7995,384173.0
2025-04-23 10:30:00,68.35,68.52,68.25,68.3,244477.0,67.8094,67.978,67.7102,67.7598,244477.0
2025-04-23 10:40:00,68.3,68.44,68.19,68.3,260417.0,67.7598,67.8987,67.6506,67.7598,260417.0
2025-04-23 10:50:00,68.29,68.3,67.93,68.03,309654.0,67.7499,67.7598,67.3927,67.4919,309654.0
2025-04-23 11:00:00,68.03,68.1,67.62,67.97,407342.0,67.4919,67.5614,67.0852,67.4324,407342.0
2025-04-23 11:10:00,67.97,67.99,67.71,67.74,131728.0,67.4324,67.4522,67.1744,67.2042,131728.0
2025-04-23 11:20:00,67.74,67.82,67.16,67.23,494463.0,67.2042,67.2836,66.6288,66.6982,494463.0
2025-04-23 11:30:00,67.23,67.38,66.98,67.3,298555.0,66.6982,66.8471,66.4502,66.7677,298555.0
2025-04-23 11:40:00,67.3,67.46,67.06,67.11,256816.0,66.7677,66.9264,66.5296,66.5792,256816.0
2025-04-23 11:50:00,67.12,67.24,66.96,67.2,237864.0,66.5891,66.7082,66.4304,66.6685,237864.0
2025-04-23 12:00:00,67.2,67.2,66.81,66.86,185930.0,66.6685,66.6685,66.2816,66.3312,185930.0
2025-04-23 12:10:00,66.88,67.03,66.76,66.78,251089.0,66.351,66.4998,66.232,66.2518,251089.0
2025-04-23 12:20:00,66.77,67.06,66.68,67.03,287536.0,66.2419,66.5296,66.1526,66.4998,287536.0
2025-04-23 12:30:00,67.03,67.28,66.99,67.26,206407.0,66.4998,66.7478,66.4601,66.728,206407.0
2025-04-23 12:40:00,67.25,67.28,66.94,66.98,172972.0,66.7181,66.7478,66.4105,66.4502,172972.0
2025-04-23 12:50:00,66.97,67.19,66.92,67.14,108076.0,66.4403,66.6586,66.3907,66.6089,108076.0
2025-04-23 13:00:00,67.14,67.3,66.75,67.2,195888.0,66.6089,66.7677,66.222,66.6685,195888.0
2025-04-23 13:10:00,67.2,67.24,67.08,67.14,79657.0,66.6685,66.7082,66.5494,66.6089,79657.0
2025-04-23 13:20:00,67.14,67.2,66.96,66.98,88814.0,66.6089,66.6685,66.4304,66.4502,88814.0
2025-04-23 13:30:00,66.99,67.08,66.68,66.73,148913.0,66.4601,66.5494,66.1526,66.2022,148913.0
2025-04-23 13:40:00,66.73,66.92,66.68,66.86,167603.0,66.2022,66.3907,66.1526,66.3312,167603.0
2025-04-23 13:50:00,66.85,67.13,66.81,66.99,87666.0,66.3212,66.599,66.2816,66.4601,87666.0
2025-04-23 14:00:00,66.99,67.04,66.81,66.84,84169.0,66.4601,66.5097,66.2816,66.3113,84169.0
2025-04-23 14:10:00,66.83,66.93,66.67,66.71,151914.0,66.3014,66.4006,66.1427,66.1824,151914.0
2025-04-23 14:20:00,66.7,66.83,66.41,66.45,131080.0,66.1724,66.3014,65.8847,65.9244,131080.0
2025-04-23 14:30:00,66.45,66.6,66.37,66.41,161761.0,65.9244,66.0732,65.845,65.8847,161761.0
2025-04-23 14:40:00,66.41,66.52,66.31,66.5,166790.0,65.8847,65.9939,65.7855,65.974,166790.0
2025-04-23 14:50:00,66.5,66.63,66.38,66.5,133980.0,65.974,66.103,65.855,65.974,133980.0
2025-04-23 15:00:00,66.5,66.59,66.32,66.44,186447.0,65.974,66.0633,65.7954,65.9145,186447.0
2025-04-23 15:10:00,66.44,66.55,66.28,66.32,150306.0,65.9145,66.0236,65.7558,65.7954,150306.0
2025-04-23 15:20:00,66.32,66.35,66.16,66.24,169263.0,65.7954,65.8252,65.6367,65.7161,169263.0
2025-04-23 15:30:00,66.24,66.46,66.18,66.26,272459.0,65.7161,65.9343,65.6565,65.7359,272459.0
2025-04-23 15:40:00,66.26,66.45,66.23,66.43,186807.0,65.7359,65.9244,65.7061,65.9046,186807.0
2025-04-23 15:50:00,66.43,66.58,66.27,66.28,840901.0,65.9046,66.0534,65.7458,65.7558,840901.0
2025-04-24 09:30:00,66.26,66.58,65.78,66.58,730353.0,65.7359,66.0534,65.2597,66.0534,730353.0
2025-04-24 09:40:00,66.58,66.93,66.55,66.71,381992.0,66.0534,66.4006,66.0236,66.1824,381992.0
2025-04-24 09:50:00,66.68,66.86,66.52,66.79,280365.0,66.1526,66.3312,65.9939,66.2617,280365.0
2025-04-24 10:00:00,66.77,66.91,66.55,66.84,270100.0,66.2419,66.3808,66.0236,66.3113,270100.0
2025-04-24 10:10:00,66.84,66.97,66.67,66.95,193232.0,66.3113,66.4403,66.1427,66.4205,193232.0
2025-04-24 10:20:00,66.94,67.29,66.94,67.22,192877.0,66.4105,66.7578,66.4105,66.6883,192877.0
2025-04-24 10:30:00,67.21,67.41,67.15,67.3,167832.0,66.6784,66.8768,66.6189,66.7677,167832.0
2025-04-24 10:40:00,67.3,67.42,67.11,67.26,142595.0,66.7677,66.8867,66.5792,66.728,142595.0
2025-04-24 10:50:00,67.27,67.48,67.18,67.4,173227.0,66.7379,66.9463,66.6486,66.8669,173227.0
2025-04-24 11:00:00,67.39,67.43,67.32,67.4,96804.0,66.857,66.8967,66.7875,66.8669,96804.0
2025-04-24 11:10:00,67.4,67.43,67.29,67.34,117340.0,66.8669,66.8967,66.7578,66.8074,117340.0
2025-04-24 11:20:00,67.33,67.41,67.22,67.32,121456.0,66.7974,66.8768,66.6883,66.7875,121456.0
2025-04-24 11:30:00,67.29,67.39,67.19,67.37,106791.0,66.7578,66.857,66.6586,66.8371,106791.0
2025-04-24 11:40:00,67.36,67.48,67.28,67.43,132395.0,66.8272,66.9463,66.7478,66.8967,132395.0
2025-04-24 11:50:00,67.42,67.53,67.35,67.43,135865.0,66.8867,66.9959,66.8173,66.8967,135865.0
2025-04-24 12:00:00,67.44,67.52,67.35,67.38,99834.0,66.9066,66.9859,66.8173,66.8471,99834.0
2025-04-24 12:10:00,67.36,67.67,67.34,67.59,154392.0,66.8272,67.1348,66.8074,67.0554,154392.0
2025-04-24 12:20:00,67.6,67.9,67.51,67.74,219210.0,67.0653,67.3629,66.976,67.2042,219210.0
2025-04-24 12:30:00,67.73,67.92,67.69,67.87,101509.0,67.1943,67.3828,67.1546,67.3332,101509.0
2025-04-24 12:40:00,67.86,67.95,67.8,67.9,109026.0,67.3233,67.4125,67.2637,67.3629,109026.0
2025-04-24 12:50:00,67.9,68.09,67.86,67.97,166830.0,67.3629,67.5514,67.3233,67.4324,166830.0
2025-04-24 13:00:00,67.96,68.02,67.88,67.9,135532.0,67.4225,67.482,67.3431,67.3629,135532.0
2025-04-24 13:10:00,67.9,67.93,67.82,67.82,109297.0,67.3629,67.3927,67.2836,67.2836,109297.0
2025-04-24 13:20:00,67.83,68.08,67.82,67.97,113650.0,67.2935,67.5415,67.2836,67.4324,113650.0
2025-04-24 13:30:00,67.98,68.07,67.91,67.94,129753.0,67.4423,67.5316,67.3729,67.4026,129753.0
2025-04-24 13:40:00,67.94,67.98,67.86,67.95,87680.0,67.4026,67.4423,67.3233,67.4125,87680.0
2025-04-24 13:50:00,67.95,68.0,67.88,67.97,162140.0,67.4125,67.4621,67.3431,67.4324,162140.0
2025-04-24 14:00:00,67.96,68.17,67.95,68.03,128535.0,67.4225,67.6308,67.4125,67.4919,128535.0
2025-04-24 14:10:00,68.02,68.03,67.76,67.84,132159.0,67.482,67.4919,67.224,67.3034,132159.0
2025-04-24 14:20:00,67.82,67.82,67.75,67.78,96412.0,67.2836,67.2836,67.2141,67.2439,96412.0
2025-04-24 14:30:00,67.79,67.93,67.75,67.92,172367.0,67.2538,67.3927,67.2141,67.3828,172367.0
2025-04-24 14:40:00,67.92,68.02,67.9,68.01,143903.0,67.3828,67.482,67.3629,67.4721,143903.0
2025-04-24 14:50:00,68.01,68.09,68.0,68.06,161531.0,67.4721,67.5514,67.4621,67.5217,161531.0
2025-04-24 15:00:00,68.06,68.07,67.95,68.04,178588.0,67.5217,67.5316,67.4125,67.5018,178588.0
2025-04-24 15:10:00,68.04,68.23,67.95,68.22,212980.0,67.5018,67.6903,67.4125,67.6804,212980.0
2025-04-24 15:20:00,68.2,68.28,68.08,68.11,138635.0,67.6606,67.7399,67.5415,67.5713,138635.0
2025-04-24 15:30:00,68.11,68.29,68.03,68.23,272811.0,67.5713,67.7499,67.4919,67.6903,272811.0
2025-04-24 15:40:00,68.22,68.34,68.18,68.32,221200.0,67.6804,67.7995,67.6407,67.7796,221200.0
2025-04-24 15:50:00,68.33,68.34,68.13,68.17,761692.0,67.7895,67.7995,67.5911,67.6308,761692.0
2025-04-25 09:30:00,67.86,68.42,67.78,68.31,404409.0,67.3233,67.8788,67.2439,67.7697,404409.0
2025-04-25 09:40:00,68.32,68.44,68.06,68.14,292432.0,67.7796,67.8987,67.5217,67.601,292432.0
2025-04-25 09:50:00,68.14,68.18,67.84,67.86,226877.0,67.601,67.6407,67.3034,67.3233,226877.0
2025-04-25 10:00:00,67.88,68.37,67.86,68.31,233636.0,67.3431,67.8292,67.3233,67.7697,233636.0
2025-04-25 10:10:00,68.29,68.39,68.13,68.15,131200.0,67.7499,67.8491,67.5911,67.611,131200.0
2025-04-25 10:20:00,68.15,68.19,67.76,67.88,148380.0,67.611,67.6506,67.224,67.3431,148380.0
2025-04-25 10:30:00,67.88,68.19,67.78,68.19,166283.0,67.3431,67.6506,67.2439,67.6506,166283.0
2025-04-25 10:40:00,68.18,68.3,68.16,68.27,149644.0,67.6407,67.7598,67.6209,67.73,149644.0
2025-04-25 10:50:00,68.26,68.3,68.09,68.25,141974.0,67.7201,67.7598,67.5514,67.7102,141974.0
2025-04-25 11:00:00,68.26,68.27,68.09,68.1,81342.0,67.7201,67.73,67.5514,67.5614,81342.0
2025-04-25 11:10:00,68.11,68.2,67.98,68.14,91395.0,67.5713,67.6606,67.4423,67.601,91395.0
2025-04-25 11:20:00,68.13,68.3,68.13,68.14,90888.0,67.5911,67.7598,67.5911,67.601,90888.0
2025-04-25 11:30:00,68.15,68.17,67.97,68.08,83181.0,67.611,67.6308,67.4324,67.5415,83181.0
2025-04-25 11:40:00,68.09,68.18,68.01,68.15,111292.0,67.5514,67.6407,67.4721,67.611,111292.0
2025-04-25 11:50:00,68.15,68.29,68.13,68.27,100321.0,67.611,67.7499,67.5911,67.73,100321.0
2025-04-25 12:00:00,68.26,68.42,68.23,68.39,126507.0,67.7201,67.8788,67.6903,67.8491,126507.0
2025-04-25 12:10:00,68.39,68.49,68.38,68.39,129724.0,67.8491,67.9483,67.8391,67.8491,129724.0
2025-04-25 12:20:00,68.39,68.56,68.36,68.49,132324.0,67.8491,68.0177,67.8193,67.9483,132324.0
2025-04-25 12:30:00,68.5,68.56,68.45,68.56,125484.0,67.9582,68.0177,67.9086,68.0177,125484.0
2025-04-25 12:40:00,68.57,68.63,68.49,68.56,155815.0,68.0276,68.0872,67.9483,68.0177,155815.0
2025-04-25 12:50:00,68.56,68.65,68.54,68.56,112340.0,68.0177,68.107,67.9979,68.0177,112340.0
2025-04-25 13:00:00,68.56,68.63,68.52,68.53,76315.0,68.0177,68.0872,67.978,67.988,76315.0
2025-04-25 13:10:00,68.53,68.59,68.46,68.58,54105.0,67.988,68.0475,67.9185,68.0376,54105.0
2025-04-25 13:20:00,68.61,68.7,68.57,68.69,71216.0,68.0673,68.1566,68.0276,68.1467,71216.0
2025-04-25 13:30:00,68.69,68.71,68.23,68.28,200617.0,68.1467,68.1665,67.6903,67.7399,200617.0
2025-04-25 13:40:00,68.29,68.41,68.08,68.22,183262.0,67.7499,67.8689,67.5415,67.6804,183262.0
2025-04-25 13:50:00,68.25,68.26,67.8,68.0,212444.0,67.7102,67.7201,67.2637,67.4621,212444.0
2025-04-25 14:00:00,68.0,68.24,67.98,68.22,132000.0,67.4621,67.7002,67.4423,67.6804,132000.0
2025-04-25 14:10:00,68.22,68.25,68.18,68.21,78564.0,67.6804,67.7102,67.6407,67.6705,78564.0
2025-04-25 14:20:00,68.21,68.3,68.12,68.22,93986.0,67.6705,67.7598,67.5812,67.6804,93986.0
2025-04-25 14:30:00,68.22,68.38,68.16,68.38,174720.0,67.6804,67.8391,67.6209,67.8391,174720.0
2025-04-25 14:40:00,68.38,68.47,68.37,68.42,170131.0,67.8391,67.9284,67.8292,67.8788,170131.0
2025-04-25 14:50:00,68.42,68.46,68.3,68.3,140672.0,67.8788,67.9185,67.7598,67.7598,140672.0
2025-04-25 15:00:00,68.3,68.44,68.25,68.42,121858.0,67.7598,67.8987,67.7102,67.8788,121858.0
2025-04-25 15:10:00,68.42,68.46,68.28,68.38,147253.0,67.8788,67.9185,67.7399,67.8391,147253.0
2025-04-25 15:20:00,68.38,68.61,68.37,68.45,165591.0,67.8391,68.0673,67.8292,67.9086,165591.0
2025-04-25 15:30:00,68.45,68.52,68.33,68.38,238505.0,67.9086,67.978,67.7895,67.8391,238505.0
2025-04-25 15:40:00,68.38,68.4,68.21,68.26,227021.0,67.8391,67.859,67.6705,67.7201,227021.0
2025-04-25 15:50:00,68.27,68.53,68.23,68.44,972234.0,67.73,67.988,67.6903,67.8987,972234.0
2025-04-28 09:30:00,68.66,69.16,68.62,68.98,353236.0,68.1169,68.613,68.0772,68.4344,353236.0
2025-04-28 09:40:00,69.0,69.4,68.9,69.01,278055.0,68.4542,68.8511,68.355,68.4642,278055.0
2025-04-28 09:50:00,69.02,69.16,68.77,68.8,200763.0,68.4741,68.613,68.2261,68.2558,200763.0
2025-04-28 10:00:00,68.8,69.02,68.69,68.79,171369.0,68.2558,68.4741,68.1467,68.2459,171369.0
2025-04-28 10:10:00,68.8,68.88,68.61,68.77,153617.0,68.2558,68.3352,68.0673,68.2261,153617.0
2025-04-28 10:20:00,68.77,68.9,68.77,68.82,161410.0,68.2261,68.355,68.2261,68.2757,161410.0
2025-04-28 10:30:00,68.82,68.85,68.57,68.83,196099.0,68.2757,68.3054,68.0276,68.2856,196099.0
2025-04-28 10:40:00,68.84,68.87,68.6,68.7,93069.0,68.2955,68.3253,68.0574,68.1566,93069.0
2025-04-28 10:50:00,68.7,68.71,68.38,68.38,185423.0,68.1566,68.1665,67.8391,67.8391,185423.0
2025-04-28 11:00:00,68.39,68.53,68.36,68.4,140038.0,67.8491,67.988,67.8193,67.859,140038.0
2025-04-28 11:10:00,68.4,68.43,68.28,68.41,153732.0,67.859,67.8887,67.7399,67.8689,153732.0
2025-04-28 11:20:00,68.42,68.42,68.1,68.12,148701.0,67.8788,67.8788,67.5614,67.5812,148701.0
2025-04-28 11:30:00,68.12,68.28,68.09,68.21,163589.0,67.5812,67.7399,67.5514,67.6705,163589.0
2025-04-28 11:40:00,68.21,68.27,68.07,68.13,76819.0,67.6705,67.73,67.5316,67.5911,76819.0
2025-04-28 11:50:00,68.13,68.24,68.11,68.18,72224.0,67.5911,67.7002,67.5713,67.6407,72224.0
2025-04-28 12:00:00,68.17,68.2,67.95,67.97,112047.0,67.6308,67.6606,67.4125,67.4324,112047.0
2025-04-28 12:10:00,67.97,68.07,67.92,68.06,68014.0,67.4324,67.5316,67.3828,67.5217,68014.0
2025-04-28 12:20:00,68.05,68.07,67.84,67.91,70192.0,67.5118,67.5316,67.3034,67.3729,70192.0
2025-04-28 12:30:00,67.91,68.05,67.9,67.96,118233.0,67.3729,67.5118,67.3629,67.4225,118233.0
2025-04-28 12:40:00,67.97,68.12,67.93,68.12,62219.0,67.4324,67.5812,67.3927,67.5812,62219.0
2025-04-28 12:50:00,68.12,68.19,67.91,67.97,96632.0,67.5812,67.6506,67.3729,67.4324,96632.0
2025-04-28 13:00:00,67.96,68.07,67.89,67.89,101602.0,67.4225,67.5316,67.353,67.353,101602.0
2025-04-28 13:10:00,67.89,67.94,67.83,67.89,176541.0,67.353,67.4026,67.2935,67.353,176541.0
2025-04-28 13:20:00,67.89,67.98,67.78,67.8,106844.0,67.353,67.4423,67.2439,67.2637,106844.0
2025-04-28 13:30:00,67.8,67.95,67.77,67.94,115857.0,67.2637,67.4125,67.234,67.4026,115857.0
2025-04-28 13:40:00,67.94,68.04,67.87,67.96,158143.0,67.4026,67.5018,67.3332,67.4225,158143.0
2025-04-28 13:50:00,67.98,68.23,67.98,68.19,99324.0,67.4423,67.6903,67.4423,67.6506,99324.0
2025-04-28 14:00:00,68.19,68.29,68.18,68.23,90631.0,67.6506,67.7499,67.6407,67.6903,90631.0
2025-04-28 14:10:00,68.23,68.23,68.11,68.13,77986.0,67.6903,67.6903,67.5713,67.5911,77986.0
2025-04-28 14:20:00,68.14,68.28,67.9,68.22,136685.0,67.601,67.7399,67.3629,67.6804,136685.0
2025-04-28 14:30:00,68.21,68.23,68.12,68.17,108616.0,67.6705,67.6903,67.5812,67.6308,108616.0
2025-04-28 14:40:00,68.17,68.22,68.05,68.17,267795.0,67.6308,67.6804,67.5118,67.6308,267795.0
2025-04-28 14:50:00,68.18,68.24,68.17,68.21,118613.0,67.6407,67.7002,67.6308,67.6705,118613.0
2025-04-28 15:00:00,68.22,68.38,68.2,68.37,122223.0,67.6804,67.8391,67.6606,67.8292,122223.0
2025-04-28 15:10:00,68.37,68.39,68.2,68.33,152355.0,67.8292,67.8491,67.6606,67.7895,152355.0
2025-04-28 15:20:00,68.32,68.44,68.29,68.42,99400.0,67.7796,67.8987,67.7499,67.8788,99400.0
2025-04-28 15:30:00,68.41,68.44,68.31,68.38,169522.0,67.8689,67.8987,67.7697,67.8391,169522.0
2025-04-28 15:40:00,68.37,68.44,68.33,68.44,128343.0,67.8292,67.8987,67.7895,67.8987,128343.0
2025-04-28 15:50:00,68.44,68.56,68.19,68.28,1036060.0,67.8987,68.0177,67.6506,67.7399,1036060.0
2025-04-29 09:30:00,68.03,68.69,68.03,68.61,349506.0,67.4919,68.1467,67.4919,68.0673,349506.0
2025-04-29 09:40:00,68.61,68.78,68.53,68.61,208101.0,68.0673,68.236,67.988,68.0673,208101.0
2025-04-29 09:50:00,68.62,68.72,68.43,68.47,219190.0,68.0772,68.1765,67.8887,67.9284,219190.0
2025-04-29 10:00:00,68.45,68.58,68.28,68.36,176833.0,67.9086,68.0376,67.7399,67.8193,176833.0
2025-04-29 10:10:00,68.37,68.37,68.15,68.2,179029.0,67.8292,67.8292,67.611,67.6606,179029.0
2025-04-29 10:20:00,68.2,68.26,67.97,68.03,132246.0,67.6606,67.7201,67.4324,67.4919,132246.0
2025-04-29 10:30:00,68.01,68.47,67.99,68.42,196849.0,67.4721,67.9284,67.4522,67.8788,196849.0
2025-04-29 10:40:00,68.42,68.49,68.31,68.4,135460.0,67.8788,67.9483,67.7697,67.859,135460.0
2025-04-29 10:50:00,68.39,68.59,68.31,68.55,122215.0,67.8491,68.0475,67.7697,68.0078,122215.0
2025-04-29 11:00:00,68.54,68.65,68.4,68.65,132112.0,67.9979,68.107,67.859,68.107,132112.0
2025-04-29 11:10:00,68.65,68.7,68.55,68.62,140756.0,68.107,68.1566,68.0078,68.0772,140756.0
2025-04-29 11:20:00,68.62,68.82,68.61,68.78,158280.0,68.0772,68.2757,68.0673,68.236,158280.0
2025-04-29 11:30:00,68.78,68.78,68.54,68.67,98900.0,68.236,68.236,67.9979,68.1268,98900.0
2025-04-29 11:40:00,68.67,68.74,68.57,68.59,80529.0,68.1268,68.1963,68.0276,68.0475,80529.0
2025-04-29 11:50:00,68.59,68.66,68.46,68.51,74791.0,68.0475,68.1169,67.9185,67.9681,74791.0
2025-04-29 12:00:00,68.52,68.72,68.51,68.7,98197.0,67.978,68.1765,67.9681,68.1566,98197.0
2025-04-29 12:10:00,68.69,68.74,68.58,68.6,66496.0,68.1467,68.1963,68.0376,68.0574,66496.0
2025-04-29 12:20:00,68.6,68.68,68.57,68.66,99979.0,68.0574,68.1368,68.0276,68.1169,99979.0
2025-04-29 12:30:00,68.67,68.79,68.63,68.66,63131.0,68.1268,68.2459,68.0872,68.1169,63131.0
2025-04-29 12:40:00,68.66,68.73,68.54,68.58,83144.0,68.1169,68.1864,67.9979,68.0376,83144.0
2025-04-29 12:50:00,68.59,68.67,68.47,68.59,86155.0,68.0475,68.1268,67.9284,68.0475,86155.0
2025-04-29 13:00:00,68.6,68.68,68.54,68.62,77942.0,68.0574,68.1368,67.9979,68.0772,77942.0
2025-04-29 13:10:00,68.62,68.83,68.61,68.79,108972.0,68.0772,68.2856,68.0673,68.2459,108972.0
2025-04-29 13:20:00,68.8,68.83,68.7,68.76,86620.0,68.2558,68.2856,68.1566,68.2161,86620.0
2025-04-29 13:30:00,68.76,68.88,68.76,68.88,61170.0,68.2161,68.3352,68.2161,68.3352,61170.0
2025-04-29 13:40:00,68.88,69.11,68.88,69.07,156432.0,68.3352,68.5634,68.3352,68.5237,156432.0
2025-04-29 13:50:00,69.07,69.08,68.88,68.91,122380.0,68.5237,68.5336,68.3352,68.3649,122380.0
2025-04-29 14:00:00,68.91,69.0,68.81,68.82,101294.0,68.3649,68.4542,68.2657,68.2757,101294.0
2025-04-29 14:10:00,68.81,68.87,68.75,68.82,109523.0,68.2657,68.3253,68.2062,68.2757,109523.0
2025-04-29 14:20:00,68.82,68.88,68.75,68.83,73766.0,68.2757,68.3352,68.2062,68.2856,73766.0
2025-04-29 14:30:00,68.82,68.88,68.78,68.84,80725.0,68.2757,68.3352,68.236,68.2955,80725.0
2025-04-29 14:40:00,68.84,68.85,68.76,68.8,68682.0,68.2955,68.3054,68.2161,68.2558,68682.0
2025-04-29 14:50:00,68.79,68.81,68.68,68.69,98519.0,68.2459,68.2657,68.1368,68.1467,98519.0
2025-04-29 15:00:00,68.69,68.85,68.66,68.77,174725.0,68.1467,68.3054,68.1169,68.2261,174725.0
2025-04-29 15:10:00,68.77,68.93,68.77,68.87,119769.0,68.2261,68.3848,68.2261,68.3253,119769.0
2025-04-29 15:20:00,68.88,68.92,68.82,68.89,147437.0,68.3352,68.3749,68.2757,68.3451,147437.0
2025-04-29 15:30:00,68.88,68.96,68.87,68.91,132941.0,68.3352,68.4146,68.3253,68.3649,132941.0
2025-04-29 15:40:00,68.92,68.93,68.77,68.9,130811.0,68.3749,68.3848,68.2261,68.355,130811.0
2025-04-29 15:50:00,68.91,68.99,68.83,68.87,619465.0,68.3649,68.4443,68.2856,68.3253,619465.0
2025-04-30 09:30:00,67.51,67.62,66.92,67.08,641890.0,66.976,67.0852,66.3907,66.5494,641890.0
2025-04-30 09:40:00,67.08,67.63,67.03,67.51,248766.0,66.5494,67.0951,66.4998,66.976,248766.0
2025-04-30 09:50:00,67.5,67.5,66.72,66.79,308558.0,66.9661,66.9661,66.1923,66.2617,308558.0
2025-04-30 10:00:00,66.8,67.3,66.76,67.25,274816.0,66.2716,66.7677,66.232,66.7181,274816.0
2025-04-30 10:10:00,67.26,67.5,67.19,67.46,169248.0,66.728,66.9661,66.6586,66.9264,169248.0
2025-04-30 10:20:00,67.46,67.68,67.42,67.63,177825.0,66.9264,67.1447,66.8867,67.0951,177825.0
2025-04-30 10:30:00,67.63,67.78,67.5,67.61,153932.0,67.0951,67.2439,66.9661,67.0752,153932.0
2025-04-30 10:40:00,67.61,67.69,67.47,67.57,172168.0,67.0752,67.1546,66.9363,67.0355,172168.0
2025-04-30 10:50:00,67.58,67.81,67.48,67.72,146845.0,67.0455,67.2736,66.9463,67.1844,146845.0
2025-04-30 11:00:00,67.73,67.99,67.72,67.91,163908.0,67.1943,67.4522,67.1844,67.3729,163908.0
2025-04-30 11:10:00,67.92,68.01,67.87,67.95,104292.0,67.3828,67.4721,67.3332,67.4125,104292.0
2025-04-30 11:20:00,67.95,68.06,67.85,67.88,233383.0,67.4125,67.5217,67.3133,67.3431,233383.0
2025-04-30 11:30:00,67.87,67.99,67.82,67.9,89511.0,67.3332,67.4522,67.2836,67.3629,89511.0
2025-04-30 11:40:00,67.9,67.99,67.85,67.94,98188.0,67.3629,67.4522,67.3133,67.4026,98188.0
2025-04-30 11:50:00,67.94,67.98,67.82,67.91,168451.0,67.4026,67.4423,67.2836,67.3729,168451.0
2025-04-30 12:00:00,67.91,67.99,67.8,67.9,86365.0,67.3729,67.4522,67.2637,67.3629,86365.0
2025-04-30 12:10:00,67.9,67.92,67.68,67.74,140771.0,67.3629,67.3828,67.1447,67.2042,140771.0
2025-04-30 12:20:00,67.76,67.8,67.58,67.63,119379.0,67.224,67.2637,67.0455,67.0951,119379.0
2025-04-30 12:30:00,67.62,67.71,67.52,67.7,144208.0,67.0852,67.1744,66.9859,67.1645,144208.0
2025-04-30 12:40:00,67.7,67.78,67.66,67.74,99600.0,67.1645,67.2439,67.1248,67.2042,99600.0
2025-04-30 12:50:00,67.74,67.9,67.71,67.89,100664.0,67.2042,67.3629,67.1744,67.353,100664.0
2025-04-30 13:00:00,67.89,67.99,67.75,67.79,69389.0,67.353,67.4522,67.2141,67.2538,69389.0
2025-04-30 13:10:00,67.79,67.85,67.62,67.81,98174.0,67.2538,67.3133,67.0852,67.2736,98174.0
2025-04-30 13:20:00,67.82,67.96,67.77,67.94,47986.0,67.2836,67.4225,67.234,67.4026,47986.0
2025-04-30 13:30:00,67.94,68.0,67.9,67.93,88128.0,67.4026,67.4621,67.3629,67.3927,88128.0
2025-04-30 13:40:00,67.93,68.03,67.9,68.0,81868.0,67.3927,67.4919,67.3629,67.4621,81868.0
2025-04-30 13:50:00,68.0,68.06,67.93,67.94,69605.0,67.4621,67.5217,67.3927,67.4026,69605.0
2025-04-30 14:00:00,67.95,68.33,67.85,67.95,283687.0,67.4125,67.7895,67.3133,67.4125,283687.0
2025-04-30 14:10:00,67.93,68.1,67.87,67.97,146124.0,67.3927,67.5614,67.3332,67.4324,146124.0
2025-04-30 14:20:00,67.97,68.0,67.73,67.81,124217.0,67.4324,67.4621,67.1943,67.2736,124217.0
2025-04-30 14:30:00,67.81,67.9,67.61,67.61,122061.0,67.2736,67.3629,67.0752,67.0752,122061.0
2025-04-30 14:40:00,67.6,67.81,67.55,67.75,101693.0,67.0653,67.2736,67.0157,67.2141,101693.0
2025-04-30 14:50:00,67.75,67.77,67.59,67.62,72918.0,67.2141,67.234,67.0554,67.0852,72918.0
2025-04-30 15:00:00,67.61,67.82,67.6,67.77,83916.0,67.0752,67.2836,67.0653,67.234,83916.0
2025-04-30 15:10:00,67.77,67.94,67.74,67.87,139979.0,67.234,67.4026,67.2042,67.3332,139979.0
2025-04-30 15:20:00,67.86,67.92,67.75,67.77,169808.0,67.3233,67.3828,67.2141,67.234,169808.0
2025-04-30 15:30:00,67.77,67.83,67.66,67.73,158931.0,67.234,67.2935,67.1248,67.1943,158931.0
2025-04-30 15:40:00,67.74,68.24,67.71,68.21,189238.0,67.2042,67.7002,67.1744,67.6705,189238.0
2025-04-30 15:50:00,68.21,68.66,68.18,68.37,1051269.0,67.6705,68.1169,67.6407,67.8292,1051269.0
2025-05-01 09:30:00,68.21,68.58,67.89,68.43,366564.0,67.6705,68.0376,67.353,67.8887,366564.0
2025-05-01 09:40:00,68.44,68.49,68.21,68.39,265714.0,67.8987,67.9483,67.6705,67.8491,265714.0
2025-05-01 09:50:00,68.39,68.67,68.11,68.16,214189.0,67.8491,68.1268,67.5713,67.6209,214189.0
2025-05-01 10:00:00,68.17,68.68,68.17,68.51,287843.0,67.6308,68.1368,67.6308,67.9681,287843.0
2025-05-01 10:10:00,68.49,68.67,68.36,68.58,190578.0,67.9483,68.1268,67.8193,68.0376,190578.0
2025-05-01 10:20:00,68.59,68.83,68.55,68.62,318573.0,68.0475,68.2856,68.0078,68.0772,318573.0
2025-05-01 10:30:00,68.61,68.7,68.42,68.68,198088.0,68.0673,68.1566,67.8788,68.1368,198088.0
2025-05-01 10:40:00,68.68,68.72,68.43,68.56,178616.0,68.1368,68.1765,67.8887,68.0177,178616.0
2025-05-01 10:50:00,68.56,68.7,68.53,68.67,99889.0,68.0177,68.1566,67.988,68.1268,99889.0
2025-05-01 11:00:00,68.66,68.78,68.57,68.69,178696.0,68.1169,68.236,68.0276,68.1467,178696.0
2025-05-01 11:10:00,68.69,68.78,68.63,68.72,158417.0,68.1467,68.236,68.0872,68.1765,158417.0
2025-05-01 11:20:00,68.72,68.9,68.66,68.77,125413.0,68.1765,68.355,68.1169,68.2261,125413.0
2025-05-01 11:30:00,68.77,68.81,68.68,68.7,90752.0,68.2261,68.2657,68.1368,68.1566,90752.0
2025-05-01 11:40:00,68.7,68.76,68.63,68.68,69718.0,68.1566,68.2161,68.0872,68.1368,69718.0
2025-05-01 11:50:00,68.67,68.7,68.41,68.52,104757.0,68.1268,68.1566,67.8689,67.978,104757.0
2025-05-01 12:00:00,68.52,68.6,68.4,68.57,120269.0,67.978,68.0574,67.859,68.0276,120269.0
2025-05-01 12:10:00,68.57,68.57,68.32,68.42,72182.0,68.0276,68.0276,67.7796,67.8788,72182.0
2025-05-01 12:20:00,68.41,68.54,68.37,68.51,96550.0,67.8689,67.9979,67.8292,67.9681,96550.0
2025-05-01 12:30:00,68.51,68.66,68.5,68.59,60133.0,67.9681,68.1169,67.9582,68.0475,60133.0
2025-05-01 12:40:00,68.59,68.59,68.45,68.48,62753.0,68.0475,68.0475,67.9086,67.9384,62753.0
2025-05-01 12:50:00,68.48,68.54,68.43,68.47,53653.0,67.9384,67.9979,67.8887,67.9284,53653.0
2025-05-01 13:00:00,68.47,68.68,68.46,68.67,57345.0,67.9284,68.1368,67.9185,68.1268,57345.0
2025-05-01 13:10:00,68.67,68.74,68.65,68.7,78651.0,68.1268,68.1963,68.107,68.1566,78651.0
2025-05-01 13:20:00,68.71,68.71,68.57,68.64,53297.0,68.1665,68.1665,68.0276,68.0971,53297.0
2025-05-01 13:30:00,68.64,68.69,68.6,68.63,51891.0,68.0971,68.1467,68.0574,68.0872,51891.0
2025-05-01 13:40:00,68.62,68.66,68.53,68.66,53886.0,68.0772,68.1169,67.988,68.1169,53886.0
2025-05-01 13:50:00,68.66,68.69,68.56,68.6,44009.0,68.1169,68.1467,68.0177,68.0574,44009.0
2025-05-01 14:00:00,68.59,68.69,68.57,68.66,116309.0,68.0475,68.1467,68.0276,68.1169,116309.0
2025-05-01 14:10:00,68.66,68.67,68.6,68.66,114491.0,68.1169,68.1268,68.0574,68.1169,114491.0
2025-05-01 14:20:00,68.66,68.67,68.53,68.64,122980.0,68.1169,68.1268,67.988,68.0971,122980.0
2025-05-01 14:30:00,68.64,68.66,68.6,68.63,111968.0,68.0971,68.1169,68.0574,68.0872,111968.0
2025-05-01 14:40:00,68.62,68.64,68.53,68.59,102537.0,68.0772,68.0971,67.988,68.0475,102537.0
2025-05-01 14:50:00,68.59,68.61,68.53,68.56,79989.0,68.0475,68.0673,67.988,68.0177,79989.0
2025-05-01 15:00:00,68.56,68.63,68.52,68.53,105288.0,68.0177,68.0872,67.978,67.988,105288.0
2025-05-01 15:10:00,68.53,68.6,68.47,68.56,117013.0,67.988,68.0574,67.9284,68.0177,117013.0
2025-05-01 15:20:00,68.56,68.61,68.54,68.6,122438.0,68.0177,68.0673,67.9979,68.0574,122438.0
2025-05-01 15:30:00,68.6,68.65,68.56,68.56,150700.0,68.0574,68.107,68.0177,68.0177,150700.0
2025-05-01 15:40:00,68.56,68.62,68.48,68.62,254994.0,68.0177,68.0772,67.9384,68.0772,254994.0
2025-05-01 15:50:00,68.62,68.64,68.03,68.14,683418.0,68.0772,68.0971,67.4919,67.601,683418.0
2025-05-02 09:30:00,69.58,70.15,69.47,69.94,688443.0,69.0296,69.5951,68.9205,69.3868,688443.0
2025-05-02 09:40:00,69.95,69.99,69.43,69.44,268635.0,69.3967,69.4364,68.8808,68.8908,268635.0
2025-05-02 09:50:00,69.44,69.68,69.36,69.67,213783.0,68.8908,69.1289,68.8114,69.1189,213783.0
2025-05-02 10:00:00,69.68,69.93,69.53,69.88,257709.0,69.1289,69.3769,68.98,69.3273,257709.0
2025-05-02 10:10:00,69.87,70.14,69.74,70.09,259627.0,69.3174,69.5852,69.1884,69.5356,259627.0
2025-05-02 10:20:00,70.09,70.27,69.93,70.26,389432.0,69.5356,69.7142,69.3769,69.7043,389432.0
2025-05-02 10:30:00,70.26,70.28,70.1,70.22,248477.0,69.7043,69.7241,69.5455,69.6646,248477.0
2025-05-02 10:40:00,70.22,70.23,69.99,70.08,151993.0,69.6646,69.6745,69.4364,69.5257,151993.0
2025-05-02 10:50:00,70.08,70.2,69.97,70.17,134140.0,69.5257,69.6447,69.4166,69.615,134140.0
2025-05-02 11:00:00,70.18,70.25,70.12,70.16,185584.0,69.6249,69.6944,69.5654,69.6051,185584.0
2025-05-02 11:10:00,70.16,70.21,70.08,70.12,118298.0,69.6051,69.6547,69.5257,69.5654,118298.0
2025-05-02 11:20:00,70.13,70.19,70.0,70.06,206051.0,69.5753,69.6348,69.4463,69.5059,206051.0
2025-05-02 11:30:00,70.07,70.24,70.03,70.24,243222.0,69.5158,69.6844,69.4761,69.6844,243222.0
2025-05-02 11:40:00,70.24,70.54,70.21,70.51,533512.0,69.6844,69.9821,69.6547,69.9523,533512.0
2025-05-02 11:50:00,70.51,70.51,70.33,70.41,204882.0,69.9523,69.9523,69.7737,69.8531,204882.0
2025-05-02 12:00:00,70.41,70.79,70.4,70.69,295846.0,69.8531,70.2301,69.8432,70.1309,295846.0
2025-05-02 12:10:00,70.68,70.83,70.62,70.67,184491.0,70.1209,70.2698,70.0614,70.111,184491.0
2025-05-02 12:20:00,70.68,70.69,70.5,70.52,106720.0,70.1209,70.1309,69.9424,69.9622,106720.0
2025-05-02 12:30:00,70.53,70.68,70.51,70.61,112698.0,69.9721,70.1209,69.9523,70.0515,112698.0
2025-05-02 12:40:00,70.61,70.64,70.51,70.64,112419.0,70.0515,70.0813,69.9523,70.0813,112419.0
2025-05-02 12:50:00,70.65,70.67,70.55,70.62,93499.0,70.0912,70.111,69.992,70.0614,93499.0
2025-05-02 13:00:00,70.62,70.65,70.54,70.57,96997.0,70.0614,70.0912,69.9821,70.0118,96997.0
2025-05-02 13:10:00,70.58,70.61,70.49,70.55,122377.0,70.0217,70.0515,69.9325,69.992,122377.0
2025-05-02 13:20:00,70.55,70.66,70.41,70.48,196892.0,69.992,70.1011,69.8531,69.9225,196892.0
2025-05-02 13:30:00,70.49,70.62,70.49,70.58,167560.0,69.9325,70.0614,69.9325,70.0217,167560.0
2025-05-02 13:40:00,70.57,70.68,70.55,70.62,104498.0,70.0118,70.1209,69.992,70.0614,104498.0
2025-05-02 13:50:00,70.62,70.65,70.46,70.5,294547.0,70.0614,70.0912,69.9027,69.9424,294547.0
2025-05-02 14:00:00,70.5,70.63,70.49,70.59,110000.0,69.9424,70.0713,69.9325,70.0317,110000.0
2025-05-02 14:10:00,70.58,70.6,70.49,70.55,94413.0,70.0217,70.0416,69.9325,69.992,94413.0
2025-05-02 14:20:00,70.55,70.58,70.49,70.58,84442.0,69.992,70.0217,69.9325,70.0217,84442.0
2025-05-02 14:30:00,70.58,70.62,70.51,70.57,112032.0,70.0217,70.0614,69.9523,70.0118,112032.0
2025-05-02 14:40:00,70.58,70.6,70.44,70.45,143435.0,70.0217,70.0416,69.8828,69.8928,143435.0
2025-05-02 14:50:00,70.45,70.6,70.42,70.49,163025.0,69.8928,70.0416,69.863,69.9325,163025.0
2025-05-02 15:00:00,70.49,70.57,70.38,70.56,208023.0,69.9325,70.0118,69.8233,70.0019,208023.0
2025-05-02 15:10:00,70.56,70.66,70.5,70.64,149218.0,70.0019,70.1011,69.9424,70.0813,149218.0
2025-05-02 15:20:00,70.64,70.76,70.63,70.74,238202.0,70.0813,70.2003,70.0713,70.1805,238202.0
2025-05-02 15:30:00,70.73,70.73,70.57,70.69,166363.0,70.1706,70.1706,70.0118,70.1309,166363.0
2025-05-02 15:40:00,70.69,70.73,70.53,70.58,281359.0,70.1309,70.1706,69.9721,70.0217,281359.0
2025-05-02 15:50:00,70.57,70.71,70.5,70.55,990291.0,70.0118,70.1507,69.9424,69.992,990291.0
2025-05-05 09:30:00,69.28,69.94,69.24,69.91,423465.0,69.28,69.94,69.24,69.91,423465.0
2025-05-05 09:40:00,69.91,70.03,69.77,70.01,259995.0,69.91,70.03,69.77,70.01,259995.0
2025-05-05 09:50:00,69.99,70.3,69.72,70.21,260850.0,69.99,70.3,69.72,70.21,260850.0
2025-05-05 10:00:00,70.23,70.48,70.23,70.35,303638.0,70.23,70.48,70.23,70.35,303638.0
2025-05-05 10:10:00,70.35,70.49,70.25,70.39,188513.0,70.35,70.49,70.25,70.39,188513.0
2025-05-05 10:20:00,70.39,70.61,70.31,70.55,168623.0,70.39,70.61,70.31,70.55,168623.0
2025-05-05 10:30:00,70.56,70.64,70.42,70.64,142049.0,70.56,70.64,70.42,70.64,142049.0
2025-05-05 10:40:00,70.63,70.68,70.52,70.58,116403.0,70.63,70.68,70.52,70.58,116403.0
2025-05-05 10:50:00,70.58,70.73,70.47,70.69,175306.0,70.58,70.73,70.47,70.69,175306.0
2025-05-05 11:00:00,70.69,70.87,70.65,70.85,242015.0,70.69,70.87,70.65,70.85,242015.0
2025-05-05 11:10:00,70.86,70.92,70.68,70.81,292277.0,70.86,70.92,70.68,70.81,292277.0
2025-05-05 11:20:00,70.82,70.94,70.79,70.8,187428.0,70.82,70.94,70.79,70.8,187428.0
2025-05-05 11:30:00,70.81,70.83,70.56,70.56,153171.0,70.81,70.83,70.56,70.56,153171.0
2025-05-05 11:40:00,70.56,70.73,70.54,70.64,99071.0,70.56,70.73,70.54,70.64,99071.0
2025-05-05 11:50:00,70.64,70.84,70.63,70.79,103776.0,70.64,70.84,70.63,70.79,103776.0
2025-05-05 12:00:00,70.79,70.91,70.77,70.84,97948.0,70.79,70.91,70.77,70.84,97948.0
2025-05-05 12:10:00,70.84,70.87,70.77,70.8,68568.0,70.84,70.87,70.77,70.8,68568.0
2025-05-05 12:20:00,70.8,70.85,70.75,70.81,93962.0,70.8,70.85,70.75,70.81,93962.0
2025-05-05 12:30:00,70.8,70.87,70.75,70.81,74214.0,70.8,70.87,70.75,70.81,74214.0
2025-05-05 12:40:00,70.81,70.85,70.78,70.78,66344.0,70.81,70.85,70.78,70.78,66344.0
2025-05-05 12:50:00,70.79,70.83,70.76,70.78,58205.0,70.79,70.83,70.76,70.78,58205.0
2025-05-05 13:00:00,70.78,70.78,70.68,70.74,84407.0,70.78,70.78,70.68,70.74,84407.0
2025-05-05 13:10:00,70.75,70.78,70.65,70.69,79108.0,70.75,70.78,70.65,70.69,79108.0
2025-05-05 13:20:00,70.68,70.69,70.61,70.67,67034.0,70.68,70.69,70.61,70.67,67034.0
2025-05-05 13:30:00,70.67,70.8,70.66,70.78,54901.0,70.67,70.8,70.66,70.78,54901.0
2025-05-05 13:40:00,70.78,70.79,70.71,70.77,59446.0,70.78,70.79,70.71,70.77,59446.0
2025-05-05 13:50:00,70.77,70.8,70.69,70.69,87801.0,70.77,70.8,70.69,70.69,87801.0
2025-05-05 14:00:00,70.7,70.78,70.67,70.73,63388.0,70.7,70.78,70.67,70.73,63388.0
2025-05-05 14:10:00,70.73,70.78,70.71,70.74,54466.0,70.73,70.78,70.71,70.74,54466.0
2025-05-05 14:20:00,70.74,70.82,70.72,70.75,123696.0,70.74,70.82,70.72,70.75,123696.0
2025-05-05 14:30:00,70.76,70.83,70.74,70.78,96822.0,70.76,70.83,70.74,70.78,96822.0
2025-05-05 14:40:00,70.78,70.8,70.74,70.77,96179.0,70.78,70.8,70.74,70.77,96179.0
2025-05-05 14:50:00,70.76,70.79,70.7,70.73,138338.0,70.76,70.79,70.7,70.73,138338.0
2025-05-05 15:00:00,70.73,70.8,70.65,70.74,182245.0,70.73,70.8,70.65,70.74,182245.0
2025-05-05 15:10:00,70.75,70.75,70.64,70.66,140983.0,70.75,70.75,70.64,70.66,140983.0
2025-05-05 15:20:00,70.66,70.66,70.46,70.48,194544.0,70.66,70.66,70.46,70.48,194544.0
2025-05-05 15:30:00,70.48,70.58,70.48,70.5,219311.0,70.48,70.58,70.48,70.5,219311.0
2025-05-05 15:40:00,70.5,70.5,70.28,70.37,228383.0,70.5,70.5,70.28,70.37,228383.0
2025-05-05 15:50:00,70.36,70.42,70.17,70.25,777548.0,70.36,70.42,70.17,70.25,777548.0
2025-05-06 09:30:00,69.45,69.61,69.17,69.6,547854.0,69.45,69.61,69.17,69.6,547854.0
2025-05-06 09:40:00,69.59,69.8,69.49,69.59,205464.0,69.59,69.8,69.49,69.59,205464.0
2025-05-06 09:50:00,69.59,69.9,69.42,69.8,229988.0,69.59,69.9,69.42,69.8,229988.0
2025-05-06 10:00:00,69.82,69.96,69.69,69.93,162112.0,69.82,69.96,69.69,69.93,162112.0
2025-05-06 10:10:00,69.93,70.13,69.86,70.13,170184.0,69.93,70.13,69.86,70.13,170184.0
2025-05-06 10:20:00,70.14,70.24,70.08,70.17,108076.0,70.14,70.24,70.08,70.17,108076.0
2025-05-06 10:30:00,70.18,70.23,70.09,70.19,118876.0,70.18,70.23,70.09,70.19,118876.0
2025-05-06 10:40:00,70.2,70.27,70.12,70.23,74053.0,70.2,70.27,70.12,70.23,74053.0
2025-05-06 10:50:00,70.23,70.24,70.12,70.17,107533.0,70.23,70.24,70.12,70.17,107533.0
2025-05-06 11:00:00,70.17,70.23,70.07,70.08,144403.0,70.17,70.23,70.07,70.08,144403.0
2025-05-06 11:10:00,70.09,70.12,69.97,70.12,57123.0,70.09,70.12,69.97,70.12,57123.0
2025-05-06 11:20:00,70.12,70.2,70.08,70.12,97162.0,70.12,70.2,70.08,70.12,97162.0
2025-05-06 11:30:00,70.12,70.21,70.07,70.12,76813.0,70.12,70.21,70.07,70.12,76813.0
2025-05-06 11:40:00,70.12,70.13,69.98,70.08,50172.0,70.12,70.13,69.98,70.08,50172.0
2025-05-06 11:50:00,70.07,70.07,69.89,69.91,32890.0,70.07,70.07,69.89,69.91,32890.0
2025-05-06 12:00:00,69.91,69.95,69.84,69.87,64827.0,69.91,69.95,69.84,69.87,64827.0
2025-05-06 12:10:00,69.87,70.26,69.86,70.15,158447.0,69.87,70.26,69.86,70.15,158447.0
2025-05-06 12:20:00,70.14,70.16,69.92,70.04,69798.0,70.14,70.16,69.92,70.04,69798.0
2025-05-06 12:30:00,70.04,70.14,70.0,70.07,103255.0,70.04,70.14,70.0,70.07,103255.0
2025-05-06 12:40:00,70.06,70.09,69.82,69.83,162006.0,70.06,70.09,69.82,69.83,162006.0
2025-05-06 12:50:00,69.82,69.83,69.69,69.71,82687.0,69.82,69.83,69.69,69.71,82687.0
2025-05-06 13:00:00,69.72,69.96,69.71,69.94,98411.0,69.72,69.96,69.71,69.94,98411.0
2025-05-06 13:10:00,69.94,69.94,69.81,69.89,60826.0,69.94,69.94,69.81,69.89,60826.0
2025-05-06 13:20:00,69.88,69.89,69.71,69.79,55378.0,69.88,69.89,69.71,69.79,55378.0
2025-05-06 13:30:00,69.8,69.85,69.67,69.67,54643.0,69.8,69.85,69.67,69.67,54643.0
2025-05-06 13:40:00,69.68,69.69,69.62,69.67,52771.0,69.68,69.69,69.62,69.67,52771.0
2025-05-06 13:50:00,69.67,69.74,69.65,69.67,77917.0,69.67,69.74,69.65,69.67,77917.0
2025-05-06 14:00:00,69.67,69.82,69.67,69.82,95112.0,69.67,69.82,69.67,69.82,95112.0
2025-05-06 14:10:00,69.83,69.83,69.69,69.77,76359.0,69.83,69.83,69.69,69.77,76359.0
2025-05-06 14:20:00,69.77,69.91,69.76,69.9,97370.0,69.77,69.91,69.76,69.9,97370.0
2025-05-06 14:30:00,69.89,69.95,69.85,69.88,89274.0,69.89,69.95,69.85,69.88,89274.0
2025-05-06 14:40:00,69.87,69.96,69.86,69.92,57458.0,69.87,69.96,69.86,69.92,57458.0
2025-05-06 14:50:00,69.93,69.99,69.84,69.97,74477.0,69.93,69.99,69.84,69.97,74477.0
2025-05-06 15:00:00,69.97,69.98,69.86,69.91,57598.0,69.97,69.98,69.86,69.91,57598.0
2025-05-06 15:10:00,69.91,69.94,69.83,69.83,63795.0,69.91,69.94,69.83,69.83,63795.0
2025-05-06 15:20:00,69.84,69.93,69.81,69.91,106403.0,69.84,69.93,69.81,69.91,106403.0
2025-05-06 15:30:00,69.91,69.98,69.87,69.9,116527.0,69.91,69.98,69.87,69.9,116527.0
2025-05-06 15:40:00,69.89,70.03,69.87,69.94,234621.0,69.89,70.03,69.87,69.94,234621.0
2025-05-06 15:50:00,69.95,69.95,69.43,69.46,611384.0,69.95,69.95,69.43,69.46,611384.0
2025-05-07 09:30:00,69.75,70.01,69.65,69.99,320874.0,69.75,70.01,69.65,69.99,320874.0
2025-05-07 09:40:00,70.0,70.3,69.95,69.95,303961.0,70.0,70.3,69.95,69.95,303961.0
2025-05-07 09:50:00,69.93,70.21,69.85,70.1,169252.0,69.93,70.21,69.85,70.1,169252.0
2025-05-07 10:00:00,70.11,70.17,70.04,70.12,118207.0,70.11,70.17,70.04,70.12,118207.0
2025-05-07 10:10:00,70.14,70.19,70.01,70.11,100435.0,70.14,70.19,70.01,70.11,100435.0
2025-05-07 10:20:00,70.11,70.16,70.01,70.1,308989.0,70.11,70.16,70.01,70.1,308989.0
2025-05-07 10:30:00,70.08,70.12,70.01,70.05,57458.0,70.08,70.12,70.01,70.05,57458.0
2025-05-07 10:40:00,70.05,70.13,69.95,70.07,64016.0,70.05,70.13,69.95,70.07,64016.0
2025-05-07 10:50:00,70.06,70.09,69.95,70.07,78564.0,70.06,70.09,69.95,70.07,78564.0
2025-05-07 11:00:00,70.06,70.16,69.99,70.16,109452.0,70.06,70.16,69.99,70.16,109452.0
2025-05-07 11:10:00,70.15,70.18,70.04,70.13,56923.0,70.15,70.18,70.04,70.13,56923.0
2025-05-07 11:20:00,70.14,70.23,70.12,70.2,117744.0,70.14,70.23,70.12,70.2,117744.0
2025-05-07 11:30:00,70.19,70.33,70.19,70.31,114304.0,70.19,70.33,70.19,70.31,114304.0
2025-05-07 11:40:00,70.32,70.38,70.18,70.23,82935.0,70.32,70.38,70.18,70.23,82935.0
2025-05-07 11:50:00,70.23,70.35,70.2,70.34,83851.0,70.23,70.35,70.2,70.34,83851.0
2025-05-07 12:00:00,70.33,70.38,70.26,70.28,61545.0,70.33,70.38,70.26,70.28,61545.0
2025-05-07 12:10:00,70.29,70.37,70.28,70.37,65019.0,70.29,70.37,70.28,70.37,65019.0
2025-05-07 12:20:00,70.37,70.39,70.14,70.17,68293.0,70.37,70.39,70.14,70.17,68293.0
2025-05-07 12:30:00,70.17,70.28,70.14,70.22,52643.0,70.17,70.28,70.14,70.22,52643.0
2025-05-07 12:40:00,70.23,70.34,70.23,70.31,43754.0,70.23,70.34,70.23,70.31,43754.0
2025-05-07 12:50:00,70.33,70.46,70.3,70.45,83370.0,70.33,70.46,70.3,70.45,83370.0
2025-05-07 13:00:00,70.45,70.47,70.38,70.45,74547.0,70.45,70.47,70.38,70.45,74547.0
2025-05-07 13:10:00,70.46,70.5,70.41,70.48,50147.0,70.46,70.5,70.41,70.48,50147.0
2025-05-07 13:20:00,70.48,70.49,70.41,70.43,65979.0,70.48,70.49,70.41,70.43,65979.0
2025-05-07 13:30:00,70.43,70.45,70.33,70.36,61774.0,70.43,70.45,70.33,70.36,61774.0
2025-05-07 13:40:00,70.35,70.43,70.32,70.42,67480.0,70.35,70.43,70.32,70.42,67480.0
2025-05-07 13:50:00,70.42,70.48,70.18,70.35,190046.0,70.42,70.48,70.18,70.35,190046.0
2025-05-07 14:00:00,70.36,70.54,69.91,69.98,243784.0,70.36,70.54,69.91,69.98,243784.0
2025-05-07 14:10:00,69.97,70.11,69.89,70.11,198032.0,69.97,70.11,69.89,70.11,198032.0
2025-05-07 14:20:00,70.1,70.26,70.1,70.19,189905.0,70.1,70.26,70.1,70.19,189905.0
2025-05-07 14:30:00,70.2,70.51,70.12,70.48,184913.0,70.2,70.51,70.12,70.48,184913.0
2025-05-07 14:40:00,70.48,70.53,70.14,70.23,191328.0,70.48,70.53,70.14,70.23,191328.0
2025-05-07 14:50:00,70.24,70.69,70.13,70.58,177030.0,70.24,70.69,70.13,70.58,177030.0
2025-05-07 15:00:00,70.58,70.58,70.43,70.53,208230.0,70.58,70.58,70.43,70.53,208230.0
2025-05-07 15:10:00,70.53,70.54,70.3,70.51,172350.0,70.53,70.54,70.3,70.51,172350.0
2025-05-07 15:20:00,70.51,70.54,70.08,70.1,211354.0,70.51,70.54,70.08,70.1,211354.0
2025-05-07 15:30:00,70.1,70.28,70.03,70.19,128482.0,70.1,70.28,70.03,70.19,128482.0
2025-05-07 15:40:00,70.19,70.68,70.13,70.25,331003.0,70.19,70.68,70.13,70.25,331003.0
2025-05-07 15:50:00,70.26,70.36,70.06,70.23,465362.0,70.26,70.36,70.06,70.23,465362.0
2025-05-08 09:30:00,71.0,71.62,70.95,71.19,507654.0,71.0,71.62,70.95,71.19,507654.0
2025-05-08 09:40:00,71.19,71.51,71.18,71.28,284039.0,71.19,71.51,71.18,71.28,284039.0
2025-05-08 09:50:00,71.3,71.41,71.13,71.37,141966.0,71.3,71.41,71.13,71.37,141966.0
2025-05-08 10:00:00,71.39,71.6,71.36,71.44,309087.0,71.39,71.6,71.36,71.44,309087.0
2025-05-08 10:10:00,71.43,71.43,71.11,71.23,200508.0,71.43,71.43,71.11,71.23,200508.0
2025-05-08 10:20:00,71.23,71.52,71.23,71.46,141505.0,71.23,71.52,71.23,71.46,141505.0
2025-05-08 10:30:00,71.46,71.74,71.46,71.46,116960.0,71.46,71.74,71.46,71.46,116960.0
2025-05-08 10:40:00,71.46,71.55,71.38,71.42,88628.0,71.46,71.55,71.38,71.42,88628.0
2025-05-08 10:50:00,71.42,71.48,71.18,71.34,171290.0,71.42,71.48,71.18,71.34,171290.0
2025-05-08 11:00:00,71.33,71.59,71.24,71.56,161007.0,71.33,71.59,71.24,71.56,161007.0
2025-05-08 11:10:00,71.56,71.71,71.53,71.63,193221.0,71.56,71.71,71.53,71.63,193221.0
2025-05-08 11:20:00,71.63,71.99,71.62,71.85,240597.0,71.63,71.99,71.62,71.85,240597.0
2025-05-08 11:30:00,71.85,71.92,71.67,71.86,141098.0,71.85,71.92,71.67,71.86,141098.0
2025-05-08 11:40:00,71.86,72.2,71.86,72.15,226648.0,71.86,72.2,71.86,72.15,226648.0
2025-05-08 11:50:00,72.14,72.17,71.9,71.95,127491.0,72.14,72.17,71.9,71.95,127491.0
2025-05-08 12:00:00,71.96,72.05,71.94,72.04,89793.0,71.96,72.05,71.94,72.04,89793.0
2025-05-08 12:10:00,72.05,72.09,71.95,72.04,109863.0,72.05,72.09,71.95,72.04,109863.0
2025-05-08 12:20:00,72.03,72.06,71.9,71.91,103302.0,72.03,72.06,71.9,71.91,103302.0
2025-05-08 12:30:00,71.91,72.16,71.91,72.14,112525.0,71.91,72.16,71.91,72.14,112525.0
2025-05-08 12:40:00,72.14,72.2,72.09,72.2,74162.0,72.14,72.2,72.09,72.2,74162.0
2025-05-08 12:50:00,72.2,72.24,72.15,72.19,88674.0,72.2,72.24,72.15,72.19,88674.0
2025-05-08 13:00:00,72.19,72.23,72.12,72.14,146954.0,72.19,72.23,72.12,72.14,146954.0
2025-05-08 13:10:00,72.13,72.21,72.06,72.17,113281.0,72.13,72.21,72.06,72.17,113281.0
2025-05-08 13:20:00,72.17,72.22,72.09,72.12,122989.0,72.17,72.22,72.09,72.12,122989.0
2025-05-08 13:30:00,72.12,72.2,71.98,72.1,129655.0,72.12,72.2,71.98,72.1,129655.0
2025-05-08 13:40:00,72.09,72.15,71.98,72.04,218103.0,72.09,72.15,71.98,72.04,218103.0
2025-05-08 13:50:00,72.05,72.09,71.91,71.92,100353.0,72.05,72.09,71.91,71.92,100353.0
2025-05-08 14:00:00,71.92,72.03,71.89,72.01,99320.0,71.92,72.03,71.89,72.01,99320.0
2025-05-08 14:10:00,72.0,72.16,71.97,72.16,104187.0,72.0,72.16,71.97,72.16,104187.0
2025-05-08 14:20:00,72.15,72.2,72.08,72.1,119682.0,72.15,72.2,72.08,72.1,119682.0
2025-05-08 14:30:00,72.11,72.17,72.07,72.09,90581.0,72.11,72.17,72.07,72.09,90581.0
2025-05-08 14:40:00,72.09,72.17,72.06,72.08,135959.0,72.09,72.17,72.06,72.08,135959.0
2025-05-08 14:50:00,72.07,72.07,71.94,71.95,140063.0,72.07,72.07,71.94,71.95,140063.0
2025-05-08 15:00:00,71.95,71.96,71.86,71.89,107313.0,71.95,71.96,71.86,71.89,107313.0
2025-05-08 15:10:00,71.89,71.95,71.84,71.94,178082.0,71.89,71.95,71.84,71.94,178082.0
2025-05-08 15:20:00,71.94,72.21,71.94,72.11,258844.0,71.94,72.21,71.94,72.11,258844.0
2025-05-08 15:30:00,72.12,72.14,72.02,72.07,213497.0,72.12,72.14,72.02,72.07,213497.0
2025-05-08 15:40:00,72.07,72.07,71.92,71.98,170529.0,72.07,72.07,71.92,71.98,170529.0
2025-05-08 15:50:00,71.98,72.01,71.57,71.64,762937.0,71.98,72.01,71.57,71.64,762937.0
2025-05-09 09:30:00,72.04,72.26,71.97,72.08,470754.0,72.04,72.26,71.97,72.08,470754.0
2025-05-09 09:40:00,72.09,72.2,71.99,72.03,256971.0,72.09,72.2,71.99,72.03,256971.0
2025-05-09 09:50:00,72.03,72.18,71.99,72.1,275810.0,72.03,72.18,71.99,72.1,275810.0
2025-05-09 10:00:00,72.1,72.11,71.79,72.04,191762.0,72.1,72.11,71.79,72.04,191762.0
2025-05-09 10:10:00,72.06,72.08,71.84,71.85,292234.0,72.06,72.08,71.84,71.85,292234.0
2025-05-09 10:20:00,71.86,71.89,71.59,71.7,160358.0,71.86,71.89,71.59,71.7,160358.0
2025-05-09 10:30:00,71.7,71.82,71.63,71.71,130744.0,71.7,71.82,71.63,71.71,130744.0
2025-05-09 10:40:00,71.7,71.73,71.52,71.71,260787.0,71.7,71.73,71.52,71.71,260787.0
2025-05-09 10:50:00,71.71,71.79,71.61,71.72,230009.0,71.71,71.79,71.61,71.72,230009.0
2025-05-09 11:00:00,71.72,71.78,71.67,71.71,85994.0,71.72,71.78,71.67,71.71,85994.0
2025-05-09 11:10:00,71.7,71.72,71.56,71.62,144382.0,71.7,71.72,71.56,71.62,144382.0
2025-05-09 11:20:00,71.61,71.71,71.58,71.68,91365.0,71.61,71.71,71.58,71.68,91365.0
2025-05-09 11:30:00,71.68,71.68,71.53,71.58,129913.0,71.68,71.68,71.53,71.58,129913.0
2025-05-09 11:40:00,71.59,71.63,71.55,71.61,76369.0,71.59,71.63,71.55,71.61,76369.0
2025-05-09 11:50:00,71.61,71.72,71.61,71.68,49541.0,71.61,71.72,71.61,71.68,49541.0
2025-05-09 12:00:00,71.68,71.69,71.42,71.42,74357.0,71.68,71.69,71.42,71.42,74357.0
2025-05-09 12:10:00,71.42,71.53,71.37,71.49,80700.0,71.42,71.53,71.37,71.49,80700.0
2025-05-09 12:20:00,71.5,71.55,71.46,71.47,51937.0,71.5,71.55,71.46,71.47,51937.0
2025-05-09 12:30:00,71.47,71.53,71.4,71.49,72398.0,71.47,71.53,71.4,71.49,72398.0
2025-05-09 12:40:00,71.49,71.53,71.37,71.4,55444.0,71.49,71.53,71.37,71.4,55444.0
2025-05-09 12:50:00,71.41,71.52,71.39,71.41,62678.0,71.41,71.52,71.39,71.41,62678.0
2025-05-09 13:00:00,71.4,71.45,71.36,71.45,97478.0,71.4,71.45,71.36,71.45,97478.0
2025-05-09 13:10:00,71.45,71.51,71.4,71.48,87866.0,71.45,71.51,71.4,71.48,87866.0
2025-05-09 13:20:00,71.48,71.53,71.29,71.49,116587.0,71.48,71.53,71.29,71.49,116587.0
2025-05-09 13:30:00,71.49,71.55,71.44,71.54,41392.0,71.49,71.55,71.44,71.54,41392.0
2025-05-09 13:40:00,71.54,71.64,71.52,71.59,53298.0,71.54,71.64,71.52,71.59,53298.0
2025-05-09 13:50:00,71.59,71.62,71.51,71.59,37945.0,71.59,71.62,71.51,71.59,37945.0
2025-05-09 14:00:00,71.59,71.61,71.49,71.5,54052.0,71.59,71.61,71.49,71.5,54052.0
2025-05-09 14:10:00,71.5,71.53,71.41,71.48,58124.0,71.5,71.53,71.41,71.48,58124.0
2025-05-09 14:20:00,71.48,71.54,71.44,71.45,51692.0,71.48,71.54,71.44,71.45,51692.0
2025-05-09 14:30:00,71.46,71.51,71.4,71.49,94275.0,71.46,71.51,71.4,71.49,94275.0
2025-05-09 14:40:00,71.5,71.51,71.44,71.48,75110.0,71.5,71.51,71.44,71.48,75110.0
2025-05-09 14:50:00,71.48,71.52,71.45,71.48,62706.0,71.48,71.52,71.45,71.48,62706.0
2025-05-09 15:00:00,71.48,71.62,71.47,71.59,82256.0,71.48,71.62,71.47,71.59,82256.0
2025-05-09 15:10:00,71.59,71.61,71.51,71.56,115902.0,71.59,71.61,71.51,71.56,115902.0
2025-05-09 15:20:00,71.56,71.63,71.5,71.55,105218.0,71.56,71.63,71.5,71.55,105218.0
2025-05-09 15:30:00,71.55,71.56,71.44,71.45,112714.0,71.55,71.56,71.44,71.45,112714.0
2025-05-09 15:40:00,71.46,71.46,71.3,71.35,178148.0,71.46,71.46,71.3,71.35,178148.0
2025-05-09 15:50:00,71.37,71.47,71.33,71.42,663626.0,71.37,71.47,71.33,71.42,663626.0
2025-05-12 09:30:00,74.6,75.54,74.29,75.38,1241643.0,74.6,75.54,74.29,75.38,1241643.0
2025-05-12 09:40:00,75.38,75.65,75.05,75.3,1135381.0,75.38,75.65,75.05,75.3,1135381.0
2025-05-12 09:50:00,75.3,75.35,75.15,75.21,801671.0,75.3,75.35,75.15,75.21,801671.0
2025-05-12 10:00:00,75.22,75.36,75.14,75.23,464315.0,75.22,75.36,75.14,75.23,464315.0
2025-05-12 10:10:00,75.24,75.43,75.21,75.34,437946.0,75.24,75.43,75.21,75.34,437946.0
2025-05-12 10:20:00,75.34,75.44,74.98,75.13,880673.0,75.34,75.44,74.98,75.13,880673.0
2025-05-12 10:30:00,75.12,75.13,74.58,74.93,836877.0,75.12,75.13,74.58,74.93,836877.0
2025-05-12 10:40:00,74.92,75.39,74.92,75.33,365198.0,74.92,75.39,74.92,75.33,365198.0
2025-05-12 10:50:00,75.33,75.4,75.11,75.14,240020.0,75.33,75.4,75.11,75.14,240020.0
2025-05-12 11:00:00,75.14,75.16,75.0,75.06,306232.0,75.14,75.16,75.0,75.06,306232.0
2025-05-12 11:10:00,75.06,75.15,74.93,75.06,236531.0,75.06,75.15,74.93,75.06,236531.0
2025-05-12 11:20:00,75.07,75.17,74.95,75.15,653974.0,75.07,75.17,74.95,75.15,653974.0
2025-05-12 11:30:00,75.15,75.19,75.04,75.11,174158.0,75.15,75.19,75.04,75.11,174158.0
2025-05-12 11:40:00,75.11,75.15,75.01,75.02,213122.0,75.11,75.15,75.01,75.02,213122.0
2025-05-12 11:50:00,75.02,75.07,74.92,74.92,155993.0,75.02,75.07,74.92,74.92,155993.0
2025-05-12 12:00:00,74.92,75.07,74.87,75.03,139296.0,74.92,75.07,74.87,75.03,139296.0
2025-05-12 12:10:00,75.03,75.11,75.0,75.04,256572.0,75.03,75.11,75.0,75.04,256572.0
2025-05-12 12:20:00,75.03,75.13,74.97,75.02,222851.0,75.03,75.13,74.97,75.02,222851.0
2025-05-12 12:30:00,75.02,75.13,74.98,75.08,145241.0,75.02,75.13,74.98,75.08,145241.0
2025-05-12 12:40:00,75.08,75.2,75.05,75.17,127455.0,75.08,75.2,75.05,75.17,127455.0
2025-05-12 12:50:00,75.17,75.31,75.14,75.29,189500.0,75.17,75.31,75.14,75.29,189500.0
2025-05-12 13:00:00,75.28,75.43,75.27,75.43,218642.0,75.28,75.43,75.27,75.43,218642.0
2025-05-12 13:10:00,75.44,75.44,75.33,75.34,138817.0,75.44,75.44,75.33,75.34,138817.0
2025-05-12 13:20:00,75.35,75.35,75.15,75.18,137583.0,75.35,75.35,75.15,75.18,137583.0
2025-05-12 13:30:00,75.17,75.22,75.04,75.09,88763.0,75.17,75.22,75.04,75.09,88763.0
2025-05-12 13:40:00,75.1,75.11,75.01,75.04,100528.0,75.1,75.11,75.01,75.04,100528.0
2025-05-12 13:50:00,75.03,75.12,75.02,75.03,154012.0,75.03,75.12,75.02,75.03,154012.0
2025-05-12 14:00:00,75.04,75.15,74.99,75.11,157862.0,75.04,75.15,74.99,75.11,157862.0
2025-05-12 14:10:00,75.12,75.15,75.03,75.15,138737.0,75.12,75.15,75.03,75.15,138737.0
2025-05-12 14:20:00,75.15,75.15,75.01,75.08,88434.0,75.15,75.15,75.01,75.08,88434.0
2025-05-12 14:30:00,75.08,75.17,75.07,75.12,92857.0,75.08,75.17,75.07,75.12,92857.0
2025-05-12 14:40:00,75.12,75.15,75.04,75.06,106320.0,75.12,75.15,75.04,75.06,106320.0
2025-05-12 14:50:00,75.06,75.12,75.03,75.05,126306.0,75.06,75.12,75.03,75.05,126306.0
2025-05-12 15:00:00,75.04,75.09,74.98,75.03,144172.0,75.04,75.09,74.98,75.03,144172.0
2025-05-12 15:10:00,75.04,75.05,74.84,74.96,227423.0,75.04,75.05,74.84,74.96,227423.0
2025-05-12 15:20:00,74.96,74.97,74.84,74.85,175143.0,74.96,74.97,74.84,74.85,175143.0
2025-05-12 15:30:00,74.85,74.97,74.83,74.93,202351.0,74.85,74.97,74.83,74.93,202351.0
2025-05-12 15:40:00,74.92,74.92,74.81,74.92,290358.0,74.92,74.92,74.81,74.92,290358.0
2025-05-12 15:50:00,74.92,74.94,74.77,74.94,838573.0,74.92,74.94,74.77,74.94,838573.0
2025-05-13 09:30:00,75.25,75.4,75.03,75.36,432327.0,75.25,75.4,75.03,75.36,432327.0
2025-05-13 09:40:00,75.37,75.46,75.23,75.38,296936.0,75.37,75.46,75.23,75.38,296936.0
2025-05-13 09:50:00,75.38,75.54,75.25,75.51,335421.0,75.38,75.54,75.25,75.51,335421.0
2025-05-13 10:00:00,75.5,75.84,75.49,75.6,392524.0,75.5,75.84,75.49,75.6,392524.0
2025-05-13 10:10:00,75.6,75.92,75.52,75.81,301363.0,75.6,75.92,75.52,75.81,301363.0
2025-05-13 10:20:00,75.81,75.93,75.79,75.8,267588.0,75.81,75.93,75.79,75.8,267588.0
2025-05-13 10:30:00,75.8,75.88,75.69,75.71,243308.0,75.8,75.88,75.69,75.71,243308.0
2025-05-13 10:40:00,75.7,75.73,75.54,75.61,139063.0,75.7,75.73,75.54,75.61,139063.0
2025-05-13 10:50:00,75.61,75.79,75.6,75.75,115902.0,75.61,75.79,75.6,75.75,115902.0
2025-05-13 11:00:00,75.75,75.84,75.68,75.81,116397.0,75.75,75.84,75.68,75.81,116397.0
2025-05-13 11:10:00,75.81,75.93,75.77,75.91,119267.0,75.81,75.93,75.77,75.91,119267.0
2025-05-13 11:20:00,75.92,76.09,75.87,75.99,263296.0,75.92,76.09,75.87,75.99,263296.0
2025-05-13 11:30:00,75.99,76.1,75.9,76.1,171847.0,75.99,76.1,75.9,76.1,171847.0
2025-05-13 11:40:00,76.1,76.27,76.08,76.21,136321.0,76.1,76.27,76.08,76.21,136321.0
2025-05-13 11:50:00,76.22,76.23,76.08,76.09,140391.0,76.22,76.23,76.08,76.09,140391.0
2025-05-13 12:00:00,76.09,76.13,75.97,76.05,144497.0,76.09,76.13,75.97,76.05,144497.0
2025-05-13 12:10:00,76.06,76.07,75.88,75.89,155232.0,76.06,76.07,75.88,75.89,155232.0
2025-05-13 12:20:00,75.88,75.99,75.84,75.85,96956.0,75.88,75.99,75.84,75.85,96956.0
2025-05-13 12:30:00,75.84,75.91,75.79,75.87,123424.0,75.84,75.91,75.79,75.87,123424.0
2025-05-13 12:40:00,75.87,75.95,75.85,75.92,124544.0,75.87,75.95,75.85,75.92,124544.0
2025-05-13 12:50:00,75.91,75.95,75.85,75.86,117568.0,75.91,75.95,75.85,75.86,117568.0
2025-05-13 13:00:00,75.86,75.9,75.8,75.88,149573.0,75.86,75.9,75.8,75.88,149573.0
2025-05-13 13:10:00,75.88,75.98,75.79,75.97,93893.0,75.88,75.98,75.79,75.97,93893.0
2025-05-13 13:20:00,75.97,75.97,75.84,75.87,153334.0,75.97,75.97,75.84,75.87,153334.0
2025-05-13 13:30:00,75.87,76.0,75.79,75.81,109846.0,75.87,76.0,75.79,75.81,109846.0
2025-05-13 13:40:00,75.81,75.83,75.75,75.8,95461.0,75.81,75.83,75.75,75.8,95461.0
2025-05-13 13:50:00,75.8,75.83,75.67,75.7,90646.0,75.8,75.83,75.67,75.7,90646.0
2025-05-13 14:00:00,75.69,75.76,75.64,75.66,118943.0,75.69,75.76,75.64,75.66,118943.0
2025-05-13 14:10:00,75.66,75.75,75.65,75.73,94586.0,75.66,75.75,75.65,75.73,94586.0
2025-05-13 14:20:00,75.73,75.78,75.68,75.7,101205.0,75.73,75.78,75.68,75.7,101205.0
2025-05-13 14:30:00,75.7,75.75,75.64,75.71,92953.0,75.7,75.75,75.64,75.71,92953.0
2025-05-13 14:40:00,75.72,75.74,75.64,75.74,109885.0,75.72,75.74,75.64,75.74,109885.0
2025-05-13 14:50:00,75.73,75.84,75.71,75.8,96630.0,75.73,75.84,75.71,75.8,96630.0
2025-05-13 15:00:00,75.79,75.8,75.72,75.77,100235.0,75.79,75.8,75.72,75.77,100235.0
2025-05-13 15:10:00,75.76,75.85,75.76,75.82,154248.0,75.76,75.85,75.76,75.82,154248.0
2025-05-13 15:20:00,75.81,75.82,75.64,75.65,153993.0,75.81,75.82,75.64,75.65,153993.0
2025-05-13 15:30:00,75.65,75.78,75.64,75.78,137605.0,75.65,75.78,75.64,75.78,137605.0
2025-05-13 15:40:00,75.77,75.79,75.7,75.72,144724.0,75.77,75.79,75.7,75.72,144724.0
2025-05-13 15:50:00,75.72,75.75,75.53,75.55,631021.0,75.72,75.75,75.53,75.55,631021.0
2025-05-14 09:30:00,75.63,75.77,75.37,75.72,326926.0,75.63,75.77,75.37,75.72,326926.0
2025-05-14 09:40:00,75.7,75.86,75.61,75.7,228405.0,75.7,75.86,75.61,75.7,228405.0
2025-05-14 09:50:00,75.7,75.74,75.39,75.53,187047.0,75.7,75.74,75.39,75.53,187047.0
2025-05-14 10:00:00,75.53,75.63,75.45,75.53,161809.0,75.53,75.63,75.45,75.53,161809.0
2025-05-14 10:10:00,75.53,75.56,75.41,75.5,147950.0,75.53,75.56,75.41,75.5,147950.0
2025-05-14 10:20:00,75.51,75.71,75.46,75.61,229271.0,75.51,75.71,75.46,75.61,229271.0
2025-05-14 10:30:00,75.62,75.69,75.51,75.56,93572.0,75.62,75.69,75.51,75.56,93572.0
2025-05-14 10:40:00,75.57,75.65,75.49,75.52,114228.0,75.57,75.65,75.49,75.52,114228.0
2025-05-14 10:50:00,75.52,75.63,75.44,75.45,135020.0,75.52,75.63,75.44,75.45,135020.0
2025-05-14 11:00:00,75.45,75.47,75.19,75.34,142909.0,75.45,75.47,75.19,75.34,142909.0
2025-05-14 11:10:00,75.34,75.4,75.31,75.33,91886.0,75.34,75.4,75.31,75.33,91886.0
2025-05-14 11:20:00,75.33,75.52,75.33,75.49,109134.0,75.33,75.52,75.33,75.49,109134.0
2025-05-14 11:30:00,75.49,75.58,75.43,75.45,111515.0,75.49,75.58,75.43,75.45,111515.0
2025-05-14 11:40:00,75.44,75.5,75.34,75.35,198875.0,75.44,75.5,75.34,75.35,198875.0
2025-05-14 11:50:00,75.36,75.46,75.29,75.3,177291.0,75.36,75.46,75.29,75.3,177291.0
2025-05-14 12:00:00,75.29,75.4,75.25,75.37,99008.0,75.29,75.4,75.25,75.37,99008.0
2025-05-14 12:10:00,75.36,75.41,75.3,75.34,86911.0,75.36,75.41,75.3,75.34,86911.0
2025-05-14 12:20:00,75.34,75.4,75.23,75.25,293413.0,75.34,75.4,75.23,75.25,293413.0
2025-05-14 12:30:00,75.26,75.39,75.21,75.23,83108.0,75.26,75.39,75.21,75.23,83108.0
2025-05-14 12:40:00,75.23,75.24,75.11,75.12,121677.0,75.23,75.24,75.11,75.12,121677.0
2025-05-14 12:50:00,75.12,75.2,75.11,75.16,104444.0,75.12,75.2,75.11,75.16,104444.0
2025-05-14 13:00:00,75.17,75.17,75.06,75.17,145417.0,75.17,75.17,75.06,75.17,145417.0
2025-05-14 13:10:00,75.17,75.17,75.01,75.09,100940.0,75.17,75.17,75.01,75.09,100940.0
2025-05-14 13:20:00,75.08,75.12,74.96,75.08,105400.0,75.08,75.12,74.96,75.08,105400.0
2025-05-14 13:30:00,75.09,75.22,75.08,75.2,142301.0,75.09,75.22,75.08,75.2,142301.0
2025-05-14 13:40:00,75.2,75.24,75.14,75.18,103499.0,75.2,75.24,75.14,75.18,103499.0
2025-05-14 13:50:00,75.18,75.3,75.18,75.28,140266.0,75.18,75.3,75.18,75.28,140266.0
2025-05-14 14:00:00,75.28,75.39,75.25,75.38,170962.0,75.28,75.39,75.25,75.38,170962.0
2025-05-14 14:10:00,75.38,75.38,75.2,75.28,164406.0,75.38,75.38,75.2,75.28,164406.0
2025-05-14 14:20:00,75.28,75.29,75.13,75.19,99035.0,75.28,75.29,75.13,75.19,99035.0
2025-05-14 14:30:00,75.19,75.34,75.19,75.27,176977.0,75.19,75.34,75.19,75.27,176977.0
2025-05-14 14:40:00,75.27,75.3,75.17,75.25,158241.0,75.27,75.3,75.17,75.25,158241.0
2025-05-14 14:50:00,75.25,75.28,75.21,75.26,101769.0,75.25,75.28,75.21,75.26,101769.0
2025-05-14 15:00:00,75.27,75.3,75.22,75.27,124874.0,75.27,75.3,75.22,75.27,124874.0
2025-05-14 15:10:00,75.27,75.31,75.22,75.23,99089.0,75.27,75.31,75.22,75.23,99089.0
2025-05-14 15:20:00,75.23,75.24,75.07,75.16,165368.0,75.23,75.24,75.07,75.16,165368.0
2025-05-14 15:30:00,75.16,75.22,75.14,75.19,165545.0,75.16,75.22,75.14,75.19,165545.0
2025-05-14 15:40:00,75.19,75.29,75.16,75.28,208918.0,75.19,75.29,75.16,75.28,208918.0
2025-05-14 15:50:00,75.27,75.44,75.22,75.29,841409.0,75.27,75.44,75.22,75.29,841409.0
2025-05-15 09:30:00,74.59,75.39,74.49,75.35,467379.0,74.59,75.39,74.49,75.35,467379.0
2025-05-15 09:40:00,75.34,75.4,75.0,75.0,346252.0,75.34,75.4,75.0,75.0,346252.0
2025-05-15 09:50:00,75.0,75.14,74.8,75.03,567266.0,75.0,75.14,74.8,75.03,567266.0
2025-05-15 10:00:00,75.03,75.17,74.93,75.0,178371.0,75.03,75.17,74.93,75.0,178371.0
2025-05-15 10:10:00,74.99,75.02,74.66,74.81,320871.0,74.99,75.02,74.66,74.81,320871.0
2025-05-15 10:20:00,74.82,74.89,74.54,74.55,555920.0,74.82,74.89,74.54,74.55,555920.0
2025-05-15 10:30:00,74.56,74.58,74.47,74.56,298579.0,74.56,74.58,74.47,74.56,298579.0
2025-05-15 10:40:00,74.56,74.69,74.54,74.55,275783.0,74.56,74.69,74.54,74.55,275783.0
2025-05-15 10:50:00,74.55,74.72,74.51,74.61,93911.0,74.55,74.72,74.51,74.61,93911.0
2025-05-15 11:00:00,74.6,74.82,74.55,74.74,190721.0,74.6,74.82,74.55,74.74,190721.0
2025-05-15 11:10:00,74.74,74.84,74.72,74.81,117920.0,74.74,74.84,74.72,74.81,117920.0
2025-05-15 11:20:00,74.81,74.98,74.8,74.92,141589.0,74.81,74.98,74.8,74.92,141589.0
2025-05-15 11:30:00,74.92,75.05,74.9,75.05,166760.0,74.92,75.05,74.9,75.05,166760.0
2025-05-15 11:40:00,75.06,75.19,75.04,75.06,145318.0,75.06,75.19,75.04,75.06,145318.0
2025-05-15 11:50:00,75.06,75.18,75.04,75.17,109839.0,75.06,75.18,75.04,75.17,109839.0
2025-05-15 12:00:00,75.17,75.37,75.1,75.36,164442.0,75.17,75.37,75.1,75.36,164442.0
2025-05-15 12:10:00,75.35,75.39,75.24,75.25,149417.0,75.35,75.39,75.24,75.25,149417.0
2025-05-15 12:20:00,75.26,75.26,75.17,75.25,115923.0,75.26,75.26,75.17,75.25,115923.0
2025-05-15 12:30:00,75.25,75.36,75.22,75.33,107723.0,75.25,75.36,75.22,75.33,107723.0
2025-05-15 12:40:00,75.34,75.48,75.32,75.45,155315.0,75.34,75.48,75.32,75.45,155315.0
2025-05-15 12:50:00,75.47,75.54,75.43,75.49,285598.0,75.47,75.54,75.43,75.49,285598.0
2025-05-15 13:00:00,75.49,75.56,75.44,75.5,146870.0,75.49,75.56,75.44,75.5,146870.0
2025-05-15 13:10:00,75.49,75.57,75.44,75.57,108264.0,75.49,75.57,75.44,75.57,108264.0
2025-05-15 13:20:00,75.58,75.63,75.53,75.61,145325.0,75.58,75.63,75.53,75.61,145325.0
2025-05-15 13:30:00,75.62,75.71,75.52,75.69,137207.0,75.62,75.71,75.52,75.69,137207.0
2025-05-15 13:40:00,75.69,75.75,75.61,75.64,147965.0,75.69,75.75,75.61,75.64,147965.0
2025-05-15 13:50:00,75.63,75.71,75.61,75.65,99792.0,75.63,75.71,75.61,75.65,99792.0
2025-05-15 14:00:00,75.66,75.81,75.61,75.76,105629.0,75.66,75.81,75.61,75.76,105629.0
2025-05-15 14:10:00,75.76,75.77,75.67,75.68,92492.0,75.76,75.77,75.67,75.68,92492.0
2025-05-15 14:20:00,75.67,75.98,75.66,75.98,241309.0,75.67,75.98,75.66,75.98,241309.0
2025-05-15 14:30:00,75.98,76.0,75.87,75.9,91150.0,75.98,76.0,75.87,75.9,91150.0
2025-05-15 14:40:00,75.91,76.02,75.9,76.02,115372.0,75.91,76.02,75.9,76.02,115372.0
2025-05-15 14:50:00,76.02,76.09,75.99,76.06,103200.0,76.02,76.09,75.99,76.06,103200.0
2025-05-15 15:00:00,76.06,76.17,76.01,76.02,166653.0,76.06,76.17,76.01,76.02,166653.0
2025-05-15 15:10:00,76.02,76.05,75.91,76.01,162393.0,76.02,76.05,75.91,76.01,162393.0
2025-05-15 15:20:00,76.0,76.11,75.95,76.07,178111.0,76.0,76.11,75.95,76.07,178111.0
2025-05-15 15:30:00,76.07,76.17,75.99,76.0,140152.0,76.07,76.17,75.99,76.0,140152.0
2025-05-15 15:40:00,75.99,76.07,75.91,75.92,184488.0,75.99,76.07,75.91,75.92,184488.0
2025-05-15 15:50:00,75.93,76.02,75.82,75.97,753795.0,75.93,76.02,75.82,75.97,753795.0
2025-05-16 09:30:00,75.38,75.68,75.38,75.56,736216.0,75.38,75.68,75.38,75.56,736216.0
2025-05-16 09:40:00,75.54,75.55,75.29,75.34,275577.0,75.54,75.55,75.29,75.34,275577.0
2025-05-16 09:50:00,75.34,75.68,75.34,75.64,185973.0,75.34,75.68,75.34,75.64,185973.0
2025-05-16 10:00:00,75.63,75.69,75.39,75.58,178259.0,75.63,75.69,75.39,75.58,178259.0
2025-05-16 10:10:00,75.59,75.62,75.46,75.51,159853.0,75.59,75.62,75.46,75.51,159853.0
2025-05-16 10:20:00,75.52,75.57,75.4,75.42,177369.0,75.52,75.57,75.4,75.42,177369.0
2025-05-16 10:30:00,75.43,75.43,75.13,75.26,299996.0,75.43,75.43,75.13,75.26,299996.0
2025-05-16 10:40:00,75.26,75.29,75.12,75.28,127732.0,75.26,75.29,75.12,75.28,127732.0
2025-05-16 10:50:00,75.28,75.31,75.18,75.28,207949.0,75.28,75.31,75.18,75.28,207949.0
2025-05-16 11:00:00,75.28,75.43,75.26,75.39,167086.0,75.28,75.43,75.26,75.39,167086.0
2025-05-16 11:10:00,75.4,75.46,75.32,75.4,145465.0,75.4,75.46,75.32,75.4,145465.0
2025-05-16 11:20:00,75.4,75.46,75.36,75.45,97935.0,75.4,75.46,75.36,75.45,97935.0
2025-05-16 11:30:00,75.44,75.54,75.41,75.48,315416.0,75.44,75.54,75.41,75.48,315416.0
2025-05-16 11:40:00,75.48,75.56,75.46,75.48,105639.0,75.48,75.56,75.46,75.48,105639.0
2025-05-16 11:50:00,75.48,75.55,75.43,75.51,93265.0,75.48,75.55,75.43,75.51,93265.0
2025-05-16 12:00:00,75.5,75.64,75.48,75.63,114646.0,75.5,75.64,75.48,75.63,114646.0
2025-05-16 12:10:00,75.63,75.67,75.43,75.46,401001.0,75.63,75.67,75.43,75.46,401001.0
2025-05-16 12:20:00,75.47,75.5,75.43,75.48,218716.0,75.47,75.5,75.43,75.48,218716.0
2025-05-16 12:30:00,75.48,75.51,75.39,75.42,149641.0,75.48,75.51,75.39,75.42,149641.0
2025-05-16 12:40:00,75.42,75.49,75.41,75.44,89469.0,75.42,75.49,75.41,75.44,89469.0
2025-05-16 12:50:00,75.44,75.58,75.43,75.56,124497.0,75.44,75.58,75.43,75.56,124497.0
2025-05-16 13:00:00,75.55,75.71,75.53,75.71,99021.0,75.55,75.71,75.53,75.71,99021.0
2025-05-16 13:10:00,75.72,75.82,75.65,75.81,124239.0,75.72,75.82,75.65,75.81,124239.0
2025-05-16 13:20:00,75.82,75.83,75.75,75.76,101899.0,75.82,75.83,75.75,75.76,101899.0
2025-05-16 13:30:00,75.76,75.77,75.69,75.73,123944.0,75.76,75.77,75.69,75.73,123944.0
2025-05-16 13:40:00,75.73,75.76,75.67,75.73,83261.0,75.73,75.76,75.67,75.73,83261.0
2025-05-16 13:50:00,75.73,75.74,75.65,75.67,74567.0,75.73,75.74,75.65,75.67,74567.0
2025-05-16 14:00:00,75.67,75.71,75.56,75.59,149911.0,75.67,75.71,75.56,75.59,149911.0
2025-05-16 14:10:00,75.58,75.7,75.56,75.69,247375.0,75.58,75.7,75.56,75.69,247375.0
2025-05-16 14:20:00,75.69,75.79,75.68,75.77,174075.0,75.69,75.79,75.68,75.77,174075.0
2025-05-16 14:30:00,75.77,75.8,75.72,75.79,89144.0,75.77,75.8,75.72,75.79,89144.0
2025-05-16 14:40:00,75.79,75.84,75.78,75.8,189101.0,75.79,75.84,75.78,75.8,189101.0
2025-05-16 14:50:00,75.79,75.83,75.76,75.78,134553.0,75.79,75.83,75.76,75.78,134553.0
2025-05-16 15:00:00,75.78,75.89,75.76,75.84,333527.0,75.78,75.89,75.76,75.84,333527.0
2025-05-16 15:10:00,75.85,75.85,75.76,75.78,99376.0,75.85,75.85,75.76,75.78,99376.0
2025-05-16 15:20:00,75.78,75.78,75.68,75.69,166531.0,75.78,75.78,75.68,75.69,166531.0
2025-05-16 15:30:00,75.68,75.74,75.66,75.7,171820.0,75.68,75.74,75.66,75.7,171820.0
2025-05-16 15:40:00,75.69,75.77,75.64,75.71,282776.0,75.69,75.77,75.64,75.71,282776.0
2025-05-16 15:50:00,75.71,75.76,75.61,75.66,608382.0,75.71,75.76,75.61,75.66,608382.0
2025-05-19 09:30:00,75.0,75.61,74.79,75.55,633684.0,75.0,75.61,74.79,75.55,633684.0
2025-05-19 09:40:00,75.54,75.79,75.52,75.7,280808.0,75.54,75.79,75.52,75.7,280808.0
2025-05-19 09:50:00,75.71,75.98,75.7,75.89,302627.0,75.71,75.98,75.7,75.89,302627.0
2025-05-19 10:00:00,75.88,76.09,75.78,76.05,340595.0,75.88,76.09,75.78,76.05,340595.0
2025-05-19 10:10:00,76.05,76.24,76.02,76.09,227876.0,76.05,76.24,76.02,76.09,227876.0
2025-05-19 10:20:00,76.1,76.12,75.88,76.01,243499.0,76.1,76.12,75.88,76.01,243499.0
2025-05-19 10:30:00,76.01,76.17,75.94,76.15,248111.0,76.01,76.17,75.94,76.15,248111.0
2025-05-19 10:40:00,76.15,76.17,75.98,75.99,166082.0,76.15,76.17,75.98,75.99,166082.0
2025-05-19 10:50:00,75.99,76.11,75.95,75.98,138098.0,75.99,76.11,75.95,75.98,138098.0
2025-05-19 11:00:00,75.98,76.13,75.97,76.13,122657.0,75.98,76.13,75.97,76.13,122657.0
2025-05-19 11:10:00,76.13,76.16,75.53,75.68,579587.0,76.13,76.16,75.53,75.68,579587.0
2025-05-19 11:20:00,75.67,75.81,75.54,75.65,312851.0,75.67,75.81,75.54,75.65,312851.0
2025-05-19 11:30:00,75.64,75.99,75.64,75.99,229577.0,75.64,75.99,75.64,75.99,229577.0
2025-05-19 11:40:00,75.99,76.05,75.9,75.91,125672.0,75.99,76.05,75.9,75.91,125672.0
2025-05-19 11:50:00,75.9,75.97,75.85,75.92,102302.0,75.9,75.97,75.85,75.92,102302.0
2025-05-19 12:00:00,75.93,75.99,75.89,75.96,74562.0,75.93,75.99,75.89,75.96,74562.0
2025-05-19 12:10:00,75.95,76.06,75.94,75.98,119580.0,75.95,76.06,75.94,75.98,119580.0
2025-05-19 12:20:00,75.99,76.13,75.99,76.06,173400.0,75.99,76.13,75.99,76.06,173400.0
2025-05-19 12:30:00,76.06,76.12,76.03,76.09,113194.0,76.06,76.12,76.03,76.09,113194.0
2025-05-19 12:40:00,76.09,76.14,76.05,76.13,85310.0,76.09,76.14,76.05,76.13,85310.0
2025-05-19 12:50:00,76.14,76.21,76.13,76.18,105775.0,76.14,76.21,76.13,76.18,105775.0
2025-05-19 13:00:00,76.18,76.32,76.14,76.28,125763.0,76.18,76.32,76.14,76.28,125763.0
2025-05-19 13:10:00,76.28,76.3,76.17,76.23,158906.0,76.28,76.3,76.17,76.23,158906.0
2025-05-19 13:20:00,76.22,76.28,76.19,76.2,112429.0,76.22,76.28,76.19,76.2,112429.0
2025-05-19 13:30:00,76.2,76.25,76.15,76.21,116452.0,76.2,76.25,76.15,76.21,116452.0
2025-05-19 13:40:00,76.2,76.2,76.09,76.12,89155.0,76.2,76.2,76.09,76.12,89155.0
2025-05-19 13:50:00,76.12,76.13,75.95,75.97,139306.0,76.12,76.13,75.95,75.97,139306.0
2025-05-19 14:00:00,75.98,76.06,75.94,76.05,120036.0,75.98,76.06,75.94,76.05,120036.0
2025-05-19 14:10:00,76.04,76.04,75.91,75.97,103458.0,76.04,76.04,75.91,75.97,103458.0
2025-05-19 14:20:00,75.96,76.06,75.94,76.02,129656.0,75.96,76.06,75.94,76.02,129656.0
2025-05-19 14:30:00,76.02,76.09,75.96,76.09,106355.0,76.02,76.09,75.96,76.09,106355.0
2025-05-19 14:40:00,76.08,76.09,76.01,76.06,107478.0,76.08,76.09,76.01,76.06,107478.0
2025-05-19 14:50:00,76.06,76.13,76.04,76.11,120297.0,76.06,76.13,76.04,76.11,120297.0
2025-05-19 15:00:00,76.11,76.16,76.05,76.12,157213.0,76.11,76.16,76.05,76.12,157213.0
2025-05-19 15:10:00,76.11,76.11,76.02,76.04,123588.0,76.11,76.11,76.02,76.04,123588.0
2025-05-19 15:20:00,76.04,76.1,75.98,76.03,117635.0,76.04,76.1,75.98,76.03,117635.0
2025-05-19 15:30:00,76.04,76.05,75.99,76.02,144901.0,76.04,76.05,75.99,76.02,144901.0
2025-05-19 15:40:00,76.01,76.14,75.98,76.12,228793.0,76.01,76.14,75.98,76.12,228793.0
2025-05-19 15:50:00,76.13,76.18,76.04,76.13,668892.0,76.13,76.18,76.04,76.13,668892.0
2025-05-20 09:30:00,75.85,75.98,75.71,75.87,426231.0,75.85,75.98,75.71,75.87,426231.0
2025-05-20 09:40:00,75.86,75.92,75.77,75.82,280898.0,75.86,75.92,75.77,75.82,280898.0
2025-05-20 09:50:00,75.81,75.88,75.68,75.76,216900.0,75.81,75.88,75.68,75.76,216900.0
2025-05-20 10:00:00,75.75,75.9,75.73,75.74,140824.0,75.75,75.9,75.73,75.74,140824.0
2025-05-20 10:10:00,75.73,75.88,75.72,75.86,99263.0,75.73,75.88,75.72,75.86,99263.0
2025-05-20 10:20:00,75.86,76.0,75.85,75.92,151179.0,75.86,76.0,75.85,75.92,151179.0
2025-05-20 10:30:00,75.92,76.0,75.89,76.0,105876.0,75.92,76.0,75.89,76.0,105876.0
2025-05-20 10:40:00,75.99,76.05,75.94,76.01,88077.0,75.99,76.05,75.94,76.01,88077.0
2025-05-20 10:50:00,76.0,76.01,75.84,75.87,99758.0,76.0,76.01,75.84,75.87,99758.0
2025-05-20 11:00:00,75.87,75.91,75.8,75.81,68631.0,75.87,75.91,75.8,75.81,68631.0
2025-05-20 11:10:00,75.81,75.9,75.81,75.86,71599.0,75.81,75.9,75.81,75.86,71599.0
2025-05-20 11:20:00,75.87,75.91,75.83,75.91,78079.0,75.87,75.91,75.83,75.91,78079.0
2025-05-20 11:30:00,75.91,75.95,75.86,75.93,94919.0,75.91,75.95,75.86,75.93,94919.0
2025-05-20 11:40:00,75.93,75.94,75.84,75.94,82045.0,75.93,75.94,75.84,75.94,82045.0
2025-05-20 11:50:00,75.93,75.99,75.91,75.93,52791.0,75.93,75.99,75.91,75.93,52791.0
2025-05-20 12:00:00,75.94,75.96,75.85,75.88,110805.0,75.94,75.96,75.85,75.88,110805.0
2025-05-20 12:10:00,75.88,75.91,75.81,75.87,130898.0,75.88,75.91,75.81,75.87,130898.0
2025-05-20 12:20:00,75.88,75.95,75.87,75.91,75950.0,75.88,75.95,75.87,75.91,75950.0
2025-05-20 12:30:00,75.91,75.96,75.88,75.92,92589.0,75.91,75.96,75.88,75.92,92589.0
2025-05-20 12:40:00,75.92,75.96,75.86,75.86,56274.0,75.92,75.96,75.86,75.86,56274.0
2025-05-20 12:50:00,75.86,75.93,75.85,75.92,87528.0,75.86,75.93,75.85,75.92,87528.0
2025-05-20 13:00:00,75.92,75.98,75.91,75.94,79983.0,75.92,75.98,75.91,75.94,79983.0
2025-05-20 13:10:00,75.94,75.99,75.92,75.95,61058.0,75.94,75.99,75.92,75.95,61058.0
2025-05-20 13:20:00,75.95,75.96,75.9,75.92,88432.0,75.95,75.96,75.9,75.92,88432.0
2025-05-20 13:30:00,75.92,75.98,75.91,75.95,95657.0,75.92,75.98,75.91,75.95,95657.0
2025-05-20 13:40:00,75.95,75.96,75.88,75.89,75108.0,75.95,75.96,75.88,75.89,75108.0
2025-05-20 13:50:00,75.89,75.89,75.83,75.84,120682.0,75.89,75.89,75.83,75.84,120682.0
2025-05-20 14:00:00,75.84,75.88,75.8,75.84,123401.0,75.84,75.88,75.8,75.84,123401.0
2025-05-20 14:10:00,75.84,75.86,75.76,75.81,125844.0,75.84,75.86,75.76,75.81,125844.0
2025-05-20 14:20:00,75.81,75.81,75.57,75.58,197610.0,75.81,75.81,75.57,75.58,197610.0
2025-05-20 14:30:00,75.58,75.72,75.57,75.7,112129.0,75.58,75.72,75.57,75.7,112129.0
2025-05-20 14:40:00,75.7,75.72,75.57,75.6,94718.0,75.7,75.72,75.57,75.6,94718.0
2025-05-20 14:50:00,75.6,75.72,75.59,75.67,122651.0,75.6,75.72,75.59,75.67,122651.0
2025-05-20 15:00:00,75.67,75.67,75.42,75.61,188398.0,75.67,75.67,75.42,75.61,188398.0
2025-05-20 15:10:00,75.61,75.67,75.57,75.65,155560.0,75.61,75.67,75.57,75.65,155560.0
2025-05-20 15:20:00,75.65,75.73,75.65,75.67,132242.0,75.65,75.73,75.65,75.67,132242.0
2025-05-20 15:30:00,75.67,75.82,75.67,75.77,233911.0,75.67,75.82,75.67,75.77,233911.0
2025-05-20 15:40:00,75.77,75.86,75.74,75.83,241240.0,75.77,75.86,75.74,75.83,241240.0
2025-05-20 15:50:00,75.82,75.94,75.74,75.89,928137.0,75.82,75.94,75.74,75.89,928137.0
2025-05-21 09:30:00,74.98,75.33,74.98,75.19,360610.0,74.98,75.33,74.98,75.19,360610.0
2025-05-21 09:40:00,75.2,75.4,75.18,75.28,195017.0,75.2,75.4,75.18,75.28,195017.0
2025-05-21 09:50:00,75.28,75.36,75.2,75.31,189188.0,75.28,75.36,75.2,75.31,189188.0
2025-05-21 10:00:00,75.31,75.42,75.16,75.17,277729.0,75.31,75.42,75.16,75.17,277729.0
2025-05-21 10:10:00,75.17,75.18,74.89,74.92,161168.0,75.17,75.18,74.89,74.92,161168.0
2025-05-21 10:20:00,74.92,75.09,74.92,74.92,120559.0,74.92,75.09,74.92,74.92,120559.0
2025-05-21 10:30:00,74.92,74.98,74.75,74.83,105171.0,74.92,74.98,74.75,74.83,105171.0
2025-05-21 10:40:00,74.83,74.89,74.59,74.64,129660.0,74.83,74.89,74.59,74.64,129660.0
2025-05-21 10:50:00,74.64,74.74,74.57,74.72,199051.0,74.64,74.74,74.57,74.72,199051.0
2025-05-21 11:00:00,74.71,74.81,74.65,74.77,195570.0,74.71,74.81,74.65,74.77,195570.0
2025-05-21 11:10:00,74.77,74.79,74.63,74.63,120832.0,74.77,74.79,74.63,74.63,120832.0
2025-05-21 11:20:00,74.62,74.65,74.51,74.54,286343.0,74.62,74.65,74.51,74.54,286343.0
2025-05-21 11:30:00,74.55,74.58,74.42,74.45,171339.0,74.55,74.58,74.42,74.45,171339.0
2025-05-21 11:40:00,74.45,74.53,74.44,74.49,171172.0,74.45,74.53,74.44,74.49,171172.0
2025-05-21 11:50:00,74.49,74.64,74.46,74.52,132567.0,74.49,74.64,74.46,74.52,132567.0
2025-05-21 12:00:00,74.52,74.57,74.46,74.53,492450.0,74.52,74.57,74.46,74.53,492450.0
2025-05-21 12:10:00,74.53,74.58,74.48,74.52,192417.0,74.53,74.58,74.48,74.52,192417.0
2025-05-21 12:20:00,74.52,74.56,74.48,74.52,90585.0,74.52,74.56,74.48,74.52,90585.0
2025-05-21 12:30:00,74.52,74.66,74.51,74.64,133831.0,74.52,74.66,74.51,74.64,133831.0
2025-05-21 12:40:00,74.65,74.79,74.6,74.78,123754.0,74.65,74.79,74.6,74.78,123754.0
2025-05-21 12:50:00,74.79,74.83,74.66,74.66,124083.0,74.79,74.83,74.66,74.66,124083.0
2025-05-21 13:00:00,74.67,74.72,74.49,74.53,160904.0,74.67,74.72,74.49,74.53,160904.0
2025-05-21 13:10:00,74.53,74.54,74.13,74.23,313559.0,74.53,74.54,74.13,74.23,313559.0
2025-05-21 13:20:00,74.22,74.22,73.65,73.7,398744.0,74.22,74.22,73.65,73.7,398744.0
2025-05-21 13:30:00,73.66,74.03,73.53,74.02,290078.0,73.66,74.03,73.53,74.02,290078.0
2025-05-21 13:40:00,74.01,74.03,73.85,73.94,159937.0,74.01,74.03,73.85,73.94,159937.0
2025-05-21 13:50:00,73.94,74.0,73.7,73.75,138301.0,73.94,74.0,73.7,73.75,138301.0
2025-05-21 14:00:00,73.76,73.9,73.61,73.89,293078.0,73.76,73.9,73.61,73.89,293078.0
2025-05-21 14:10:00,73.89,73.9,73.68,73.73,175892.0,73.89,73.9,73.68,73.73,175892.0
2025-05-21 14:20:00,73.73,73.82,73.63,73.73,278866.0,73.73,73.82,73.63,73.73,278866.0
2025-05-21 14:30:00,73.72,73.81,73.68,73.72,181181.0,73.72,73.81,73.68,73.72,181181.0
2025-05-21 14:40:00,73.73,73.82,73.66,73.69,230079.0,73.73,73.82,73.66,73.69,230079.0
2025-05-21 14:50:00,73.69,73.73,73.58,73.58,405600.0,73.69,73.73,73.58,73.58,405600.0
2025-05-21 15:00:00,73.58,73.6,73.37,73.39,310390.0,73.58,73.6,73.37,73.39,310390.0
2025-05-21 15:10:00,73.38,73.58,73.35,73.42,249099.0,73.38,73.58,73.35,73.42,249099.0
2025-05-21 15:20:00,73.42,73.45,73.2,73.28,282910.0,73.42,73.45,73.2,73.28,282910.0
2025-05-21 15:30:00,73.28,73.61,73.28,73.61,368139.0,73.28,73.61,73.28,73.61,368139.0
2025-05-21 15:40:00,73.61,73.64,73.43,73.44,271408.0,73.61,73.64,73.43,73.44,271408.0
2025-05-21 15:50:00,73.44,73.54,73.36,73.42,1404912.0,73.44,73.54,73.36,73.42,1404912.0
2025-05-22 09:30:00,73.22,73.42,72.91,73.13,559276.0,73.22,73.42,72.91,73.13,559276.0
2025-05-22 09:40:00,73.13,73.33,73.03,73.07,289713.0,73.13,73.33,73.03,73.07,289713.0
2025-05-22 09:50:00,73.06,73.29,73.01,73.22,403710.0,73.06,73.29,73.01,73.22,403710.0
2025-05-22 10:00:00,73.22,73.41,73.18,73.3,314180.0,73.22,73.41,73.18,73.3,314180.0
2025-05-22 10:10:00,73.3,73.3,73.06,73.25,361978.0,73.3,73.3,73.06,73.25,361978.0
2025-05-22 10:20:00,73.24,73.3,73.01,73.1,194066.0,73.24,73.3,73.01,73.1,194066.0
2025-05-22 10:30:00,73.11,73.2,73.09,73.13,295939.0,73.11,73.2,73.09,73.13,295939.0
2025-05-22 10:40:00,73.13,73.28,73.08,73.23,216606.0,73.13,73.28,73.08,73.23,216606.0
2025-05-22 10:50:00,73.24,73.29,73.06,73.22,210551.0,73.24,73.29,73.06,73.22,210551.0
2025-05-22 11:00:00,73.23,73.41,73.18,73.36,381766.0,73.23,73.41,73.18,73.36,381766.0
2025-05-22 11:10:00,73.37,73.43,73.21,73.28,138511.0,73.37,73.43,73.21,73.28,138511.0
2025-05-22 11:20:00,73.28,73.54,73.27,73.38,158909.0,73.28,73.54,73.27,73.38,158909.0
2025-05-22 11:30:00,73.38,73.49,73.29,73.45,360712.0,73.38,73.49,73.29,73.45,360712.0
2025-05-22 11:40:00,73.45,73.5,73.31,73.31,455073.0,73.45,73.5,73.31,73.31,455073.0
2025-05-22 11:50:00,73.32,73.4,73.31,73.38,84519.0,73.32,73.4,73.31,73.38,84519.0
2025-05-22 12:00:00,73.39,73.55,73.34,73.51,150662.0,73.39,73.55,73.34,73.51,150662.0
2025-05-22 12:10:00,73.52,73.69,73.49,73.52,124975.0,73.52,73.69,73.49,73.52,124975.0
2025-05-22 12:20:00,73.51,73.53,73.41,73.43,90230.0,73.51,73.53,73.41,73.43,90230.0
2025-05-22 12:30:00,73.41,73.43,73.34,73.37,72428.0,73.41,73.43,73.34,73.37,72428.0
2025-05-22 12:40:00,73.37,73.45,73.32,73.33,105741.0,73.37,73.45,73.32,73.33,105741.0
2025-05-22 12:50:00,73.33,73.38,73.24,73.27,94076.0,73.33,73.38,73.24,73.27,94076.0
2025-05-22 13:00:00,73.26,73.31,73.19,73.28,68301.0,73.26,73.31,73.19,73.28,68301.0
2025-05-22 13:10:00,73.27,73.37,73.23,73.34,106124.0,73.27,73.37,73.23,73.34,106124.0
2025-05-22 13:20:00,73.35,73.5,73.34,73.42,75022.0,73.35,73.5,73.34,73.42,75022.0
2025-05-22 13:30:00,73.42,73.52,73.39,73.47,142223.0,73.42,73.52,73.39,73.47,142223.0
2025-05-22 13:40:00,73.47,73.6,73.46,73.59,116837.0,73.47,73.6,73.46,73.59,116837.0
2025-05-22 13:50:00,73.59,73.73,73.58,73.7,131318.0,73.59,73.73,73.58,73.7,131318.0
2025-05-22 14:00:00,73.69,73.7,73.58,73.62,88099.0,73.69,73.7,73.58,73.62,88099.0
2025-05-22 14:10:00,73.62,73.76,73.58,73.75,118505.0,73.62,73.76,73.58,73.75,118505.0
2025-05-22 14:20:00,73.74,73.79,73.69,73.73,202799.0,73.74,73.79,73.69,73.73,202799.0
2025-05-22 14:30:00,73.73,73.81,73.66,73.66,103589.0,73.73,73.81,73.66,73.66,103589.0
2025-05-22 14:40:00,73.65,73.76,73.61,73.7,219296.0,73.65,73.76,73.61,73.7,219296.0
2025-05-22 14:50:00,73.69,73.78,73.68,73.75,157598.0,73.69,73.78,73.68,73.75,157598.0
2025-05-22 15:00:00,73.75,73.84,73.74,73.74,352965.0,73.75,73.84,73.74,73.74,352965.0
2025-05-22 15:10:00,73.74,73.84,73.72,73.81,138810.0,73.74,73.84,73.72,73.81,138810.0
2025-05-22 15:20:00,73.81,73.91,73.77,73.86,134657.0,73.81,73.91,73.77,73.86,134657.0
2025-05-22 15:30:00,73.87,73.88,73.72,73.78,174641.0,73.87,73.88,73.72,73.78,174641.0
2025-05-22 15:40:00,73.78,73.79,73.59,73.66,175891.0,73.78,73.79,73.59,73.66,175891.0
2025-05-22 15:50:00,73.66,73.71,73.31,73.41,899316.0,73.66,73.71,73.31,73.41,899316.0
2025-05-23 09:30:00,71.65,72.6,71.65,72.56,422731.0,71.65,72.6,71.65,72.56,422731.0
2025-05-23 09:40:00,72.56,72.76,72.5,72.69,215305.0,72.56,72.76,72.5,72.69,215305.0
2025-05-23 09:50:00,72.71,72.88,72.61,72.64,191309.0,72.71,72.88,72.61,72.64,191309.0
2025-05-23 10:00:00,72.65,72.79,72.58,72.62,218047.0,72.65,72.79,72.58,72.62,218047.0
2025-05-23 10:10:00,72.6,72.72,72.51,72.55,125279.0,72.6,72.72,72.51,72.55,125279.0
2025-05-23 10:20:00,72.56,72.75,72.5,72.6,138417.0,72.56,72.75,72.5,72.6,138417.0
2025-05-23 10:30:00,72.6,72.8,72.6,72.72,136325.0,72.6,72.8,72.6,72.72,136325.0
2025-05-23 10:40:00,72.71,72.9,72.66,72.83,100464.0,72.71,72.9,72.66,72.83,100464.0
2025-05-23 10:50:00,72.83,72.85,72.63,72.66,110751.0,72.83,72.85,72.63,72.66,110751.0
2025-05-23 11:00:00,72.66,72.78,72.59,72.72,100742.0,72.66,72.78,72.59,72.72,100742.0
2025-05-23 11:10:00,72.72,72.76,72.56,72.68,96703.0,72.72,72.76,72.56,72.68,96703.0
2025-05-23 11:20:00,72.69,72.8,72.69,72.79,92488.0,72.69,72.8,72.69,72.79,92488.0
2025-05-23 11:30:00,72.79,73.01,72.78,72.9,93018.0,72.79,73.01,72.78,72.9,93018.0
2025-05-23 11:40:00,72.89,72.96,72.86,72.92,58244.0,72.89,72.96,72.86,72.92,58244.0
2025-05-23 11:50:00,72.92,72.93,72.75,72.76,95257.0,72.92,72.93,72.75,72.76,95257.0
2025-05-23 12:00:00,72.76,72.92,72.75,72.82,144906.0,72.76,72.92,72.75,72.82,144906.0
2025-05-23 12:10:00,72.83,72.91,72.82,72.87,44266.0,72.83,72.91,72.82,72.87,44266.0
2025-05-23 12:20:00,72.88,73.03,72.87,72.96,45399.0,72.88,73.03,72.87,72.96,45399.0
2025-05-23 12:30:00,72.95,73.06,72.86,73.05,72848.0,72.95,73.06,72.86,73.05,72848.0
2025-05-23 12:40:00,73.05,73.14,72.99,73.13,153258.0,73.05,73.14,72.99,73.13,153258.0
2025-05-23 12:50:00,73.13,73.13,72.95,72.98,63936.0,73.13,73.13,72.95,72.98,63936.0
2025-05-23 13:00:00,72.98,73.16,72.95,73.14,51473.0,72.98,73.16,72.95,73.14,51473.0
2025-05-23 13:10:00,73.13,73.29,73.12,73.27,92123.0,73.13,73.29,73.12,73.27,92123.0
2025-05-23 13:20:00,73.27,73.32,73.25,73.3,84266.0,73.27,73.32,73.25,73.3,84266.0
2025-05-23 13:30:00,73.31,73.31,73.23,73.27,86886.0,73.31,73.31,73.23,73.27,86886.0
2025-05-23 13:40:00,73.26,73.32,73.18,73.31,91224.0,73.26,73.32,73.18,73.31,91224.0
2025-05-23 13:50:00,73.3,73.4,73.28,73.3,75107.0,73.3,73.4,73.28,73.3,75107.0
2025-05-23 14:00:00,73.3,73.4,73.28,73.33,95768.0,73.3,73.4,73.28,73.33,95768.0
2025-05-23 14:10:00,73.33,73.35,73.22,73.24,62707.0,73.33,73.35,73.22,73.24,62707.0
2025-05-23 14:20:00,73.23,73.28,73.09,73.19,96644.0,73.23,73.28,73.09,73.19,96644.0
2025-05-23 14:30:00,73.19,73.29,73.19,73.24,63404.0,73.19,73.29,73.19,73.24,63404.0
2025-05-23 14:40:00,73.23,73.29,73.19,73.27,99199.0,73.23,73.29,73.19,73.27,99199.0
2025-05-23 14:50:00,73.28,73.31,73.2,73.21,84756.0,73.28,73.31,73.2,73.21,84756.0
2025-05-23 15:00:00,73.2,73.29,73.16,73.27,138687.0,73.2,73.29,73.16,73.27,138687.0
2025-05-23 15:10:00,73.28,73.36,73.21,73.23,104082.0,73.28,73.36,73.21,73.23,104082.0
2025-05-23 15:20:00,73.23,73.24,73.11,73.17,83015.0,73.23,73.24,73.11,73.17,83015.0
2025-05-23 15:30:00,73.16,73.27,73.15,73.27,177434.0,73.16,73.27,73.15,73.27,177434.0
2025-05-23 15:40:00,73.27,73.29,73.14,73.18,152162.0,73.27,73.29,73.14,73.18,152162.0
2025-05-23 15:50:00,73.18,73.18,72.9,73.08,720790.0,73.18,73.18,72.9,73.08,720790.0
2025-05-27 09:30:00,74.16,74.23,73.48,73.64,416767.0,74.16,74.23,73.48,73.64,416767.0
2025-05-27 09:40:00,73.65,73.86,73.63,73.8,209259.0,73.65,73.86,73.63,73.8,209259.0
2025-05-27 09:50:00,73.79,74.03,73.78,73.91,173373.0,73.79,74.03,73.78,73.91,173373.0
2025-05-27 10:00:00,73.92,74.07,73.92,74.06,205137.0,73.92,74.07,73.92,74.06,205137.0
2025-05-27 10:10:00,74.05,74.42,74.05,74.42,355405.0,74.05,74.42,74.05,74.42,355405.0
2025-05-27 10:20:00,74.41,74.66,74.41,74.56,268924.0,74.41,74.66,74.41,74.56,268924.0
2025-05-27 10:30:00,74.56,74.65,74.4,74.51,222096.0,74.56,74.65,74.4,74.51,222096.0
2025-05-27 10:40:00,74.51,74.7,74.39,74.67,156242.0,74.51,74.7,74.39,74.67,156242.0
2025-05-27 10:50:00,74.67,74.73,74.62,74.72,139061.0,74.67,74.73,74.62,74.72,139061.0
2025-05-27 11:00:00,74.72,74.81,74.71,74.8,159930.0,74.72,74.81,74.71,74.8,159930.0
2025-05-27 11:10:00,74.79,74.8,74.74,74.75,95752.0,74.79,74.8,74.74,74.75,95752.0
2025-05-27 11:20:00,74.74,74.85,74.73,74.84,155135.0,74.74,74.85,74.73,74.84,155135.0
2025-05-27 11:30:00,74.84,74.93,74.8,74.92,105372.0,74.84,74.93,74.8,74.92,105372.0
2025-05-27 11:40:00,74.91,74.95,74.85,74.94,73418.0,74.91,74.95,74.85,74.94,73418.0
2025-05-27 11:50:00,74.95,74.96,74.88,74.89,77254.0,74.95,74.96,74.88,74.89,77254.0
2025-05-27 12:00:00,74.89,74.97,74.85,74.92,184946.0,74.89,74.97,74.85,74.92,184946.0
2025-05-27 12:10:00,74.92,74.93,74.85,74.91,122276.0,74.92,74.93,74.85,74.91,122276.0
2025-05-27 12:20:00,74.91,74.98,74.9,74.91,125497.0,74.91,74.98,74.9,74.91,125497.0
2025-05-27 12:30:00,74.91,75.04,74.89,75.03,136499.0,74.91,75.04,74.89,75.03,136499.0
2025-05-27 12:40:00,75.04,75.1,74.99,75.03,109064.0,75.04,75.1,74.99,75.03,109064.0
2025-05-27 12:50:00,75.03,75.1,75.02,75.06,129176.0,75.03,75.1,75.02,75.06,129176.0
2025-05-27 13:00:00,75.06,75.13,75.04,75.11,93284.0,75.06,75.13,75.04,75.11,93284.0
2025-05-27 13:10:00,75.11,75.19,75.08,75.17,84893.0,75.11,75.19,75.08,75.17,84893.0
2025-05-27 13:20:00,75.18,75.27,75.18,75.19,142479.0,75.18,75.27,75.18,75.19,142479.0
2025-05-27 13:30:00,75.18,75.19,75.1,75.11,160387.0,75.18,75.19,75.1,75.11,160387.0
2025-05-27 13:40:00,75.11,75.29,75.1,75.28,134678.0,75.11,75.29,75.1,75.28,134678.0
2025-05-27 13:50:00,75.28,75.44,75.26,75.42,101982.0,75.28,75.44,75.26,75.42,101982.0
2025-05-27 14:00:00,75.42,75.49,75.39,75.46,204150.0,75.42,75.49,75.39,75.46,204150.0
2025-05-27 14:10:00,75.47,75.48,75.39,75.4,191108.0,75.47,75.48,75.39,75.4,191108.0
2025-05-27 14:20:00,75.41,75.5,75.37,75.45,120121.0,75.41,75.5,75.37,75.45,120121.0
2025-05-27 14:30:00,75.46,75.54,75.45,75.53,104055.0,75.46,75.54,75.45,75.53,104055.0
2025-05-27 14:40:00,75.53,75.55,75.48,75.5,145723.0,75.53,75.55,75.48,75.5,145723.0
2025-05-27 14:50:00,75.5,75.52,75.43,75.45,105896.0,75.5,75.52,75.43,75.45,105896.0
2025-05-27 15:00:00,75.45,75.55,75.43,75.5,152454.0,75.45,75.55,75.43,75.5,152454.0
2025-05-27 15:10:00,75.5,75.5,75.41,75.49,294443.0,75.5,75.5,75.41,75.49,294443.0
2025-05-27 15:20:00,75.5,75.51,75.44,75.47,216230.0,75.5,75.51,75.44,75.47,216230.0
2025-05-27 15:30:00,75.47,75.5,75.44,75.48,252582.0,75.47,75.5,75.44,75.48,252582.0
2025-05-27 15:40:00,75.48,75.51,75.42,75.44,329517.0,75.48,75.51,75.42,75.44,329517.0
2025-05-27 15:50:00,75.44,75.49,75.29,75.49,1020785.0,75.44,75.49,75.29,75.49,1020785.0
2025-05-28 09:30:00,75.57,75.75,75.5,75.63,299504.0,75.57,75.75,75.5,75.63,299504.0
2025-05-28 09:40:00,75.63,75.69,75.5,75.51,161010.0,75.63,75.69,75.5,75.51,161010.0
2025-05-28 09:50:00,75.52,75.52,75.36,75.48,117755.0,75.52,75.52,75.36,75.48,117755.0
2025-05-28 10:00:00,75.48,75.52,75.31,75.31,122922.0,75.48,75.52,75.31,75.31,122922.0
2025-05-28 10:10:00,75.33,75.35,75.15,75.29,149161.0,75.33,75.35,75.15,75.29,149161.0
2025-05-28 10:20:00,75.28,75.31,75.16,75.2,198215.0,75.28,75.31,75.16,75.2,198215.0
2025-05-28 10:30:00,75.21,75.33,75.19,75.26,105997.0,75.21,75.33,75.19,75.26,105997.0
2025-05-28 10:40:00,75.28,75.35,75.15,75.22,81171.0,75.28,75.35,75.15,75.22,81171.0
2025-05-28 10:50:00,75.21,75.21,74.97,75.05,182239.0,75.21,75.21,74.97,75.05,182239.0
2025-05-28 11:00:00,75.04,75.23,75.03,75.16,87411.0,75.04,75.23,75.03,75.16,87411.0
2025-05-28 11:10:00,75.15,75.23,75.1,75.16,90021.0,75.15,75.23,75.1,75.16,90021.0
2025-05-28 11:20:00,75.16,75.17,75.03,75.03,101014.0,75.16,75.17,75.03,75.03,101014.0
2025-05-28 11:30:00,75.02,75.07,74.92,75.06,92546.0,75.02,75.07,74.92,75.06,92546.0
2025-05-28 11:40:00,75.07,75.13,75.01,75.13,60307.0,75.07,75.13,75.01,75.13,60307.0
2025-05-28 11:50:00,75.14,75.19,75.1,75.1,52460.0,75.14,75.19,75.1,75.1,52460.0
2025-05-28 12:00:00,75.11,75.19,75.1,75.17,70036.0,75.11,75.19,75.1,75.17,70036.0
2025-05-28 12:10:00,75.18,75.18,75.08,75.1,61063.0,75.18,75.18,75.08,75.1,61063.0
2025-05-28 12:20:00,75.1,75.19,75.08,75.17,49129.0,75.1,75.19,75.08,75.17,49129.0
2025-05-28 12:30:00,75.18,75.24,75.13,75.17,292574.0,75.18,75.24,75.13,75.17,292574.0
2025-05-28 12:40:00,75.17,75.18,75.12,75.13,40360.0,75.17,75.18,75.12,75.13,40360.0
2025-05-28 12:50:00,75.13,75.16,75.05,75.12,80890.0,75.13,75.16,75.05,75.12,80890.0
2025-05-28 13:00:00,75.12,75.2,75.09,75.17,91887.0,75.12,75.2,75.09,75.17,91887.0
2025-05-28 13:10:00,75.17,75.21,75.13,75.2,102586.0,75.17,75.21,75.13,75.2,102586.0
2025-05-28 13:20:00,75.21,75.24,75.14,75.19,61448.0,75.21,75.24,75.14,75.19,61448.0
2025-05-28 13:30:00,75.19,75.21,75.12,75.14,36185.0,75.19,75.21,75.12,75.14,36185.0
2025-05-28 13:40:00,75.15,75.18,75.09,75.16,76235.0,75.15,75.18,75.09,75.16,76235.0
2025-05-28 13:50:00,75.16,75.23,75.14,75.17,74422.0,75.16,75.23,75.14,75.17,74422.0
2025-05-28 14:00:00,75.17,75.3,75.16,75.2,91749.0,75.17,75.3,75.16,75.2,91749.0
2025-05-28 14:10:00,75.21,75.32,75.2,75.3,96163.0,75.21,75.32,75.2,75.3,96163.0
2025-05-28 14:20:00,75.3,75.33,75.26,75.32,70949.0,75.3,75.33,75.26,75.32,70949.0
2025-05-28 14:30:00,75.32,75.39,75.32,75.34,73121.0,75.32,75.39,75.32,75.34,73121.0
2025-05-28 14:40:00,75.34,75.38,75.32,75.33,65001.0,75.34,75.38,75.32,75.33,65001.0
2025-05-28 14:50:00,75.32,75.34,75.06,75.25,170359.0,75.32,75.34,75.06,75.25,170359.0
2025-05-28 15:00:00,75.24,75.34,75.2,75.31,152788.0,75.24,75.34,75.2,75.31,152788.0
2025-05-28 15:10:00,75.32,75.36,75.2,75.24,115753.0,75.32,75.36,75.2,75.24,115753.0
2025-05-28 15:20:00,75.24,75.25,75.14,75.15,80165.0,75.24,75.25,75.14,75.15,80165.0
2025-05-28 15:30:00,75.15,75.18,75.01,75.03,148461.0,75.15,75.18,75.01,75.03,148461.0
2025-05-28 15:40:00,75.03,75.1,74.96,74.99,198138.0,75.03,75.1,74.96,74.99,198138.0
2025-05-28 15:50:00,74.99,75.04,74.79,75.02,803236.0,74.99,75.04,74.79,75.02,803236.0
2025-05-29 09:30:00,75.6,75.73,75.11,75.36,363127.0,75.6,75.73,75.11,75.36,363127.0
2025-05-29 09:40:00,75.35,75.45,75.06,75.16,179356.0,75.35,75.45,75.06,75.16,179356.0
2025-05-29 09:50:00,75.14,75.3,75.05,75.25,145980.0,75.14,75.3,75.05,75.25,145980.0
2025-05-29 10:00:00,75.24,75.26,74.81,74.83,161807.0,75.24,75.26,74.81,74.83,161807.0
2025-05-29 10:10:00,74.84,74.99,74.69,74.79,154186.0,74.84,74.99,74.69,74.79,154186.0
2025-05-29 10:20:00,74.78,74.99,74.73,74.95,117921.0,74.78,74.99,74.73,74.95,117921.0
2025-05-29 10:30:00,74.95,75.0,74.78,74.9,110170.0,74.95,75.0,74.78,74.9,110170.0
2025-05-29 10:40:00,74.89,75.02,74.8,74.97,86935.0,74.89,75.02,74.8,74.97,86935.0
2025-05-29 10:50:00,74.97,75.14,74.93,75.11,83656.0,74.97,75.14,74.93,75.11,83656.0
2025-05-29 11:00:00,75.11,75.14,74.95,75.01,73290.0,75.11,75.14,74.95,75.01,73290.0
2025-05-29 11:10:00,74.99,75.17,74.99,75.11,83729.0,74.99,75.17,74.99,75.11,83729.0
2025-05-29 11:20:00,75.11,75.25,75.08,75.21,115279.0,75.11,75.25,75.08,75.21,115279.0
2025-05-29 11:30:00,75.2,75.2,74.93,74.98,89991.0,75.2,75.2,74.93,74.98,89991.0
2025-05-29 11:40:00,74.98,75.09,74.96,75.03,74051.0,74.98,75.09,74.96,75.03,74051.0
2025-05-29 11:50:00,75.03,75.15,74.73,74.84,94861.0,75.03,75.15,74.73,74.84,94861.0
2025-05-29 12:00:00,74.84,74.88,74.68,74.81,201013.0,74.84,74.88,74.68,74.81,201013.0
2025-05-29 12:10:00,74.8,74.98,74.78,74.96,134515.0,74.8,74.98,74.78,74.96,134515.0
2025-05-29 12:20:00,74.97,75.01,74.9,74.98,126527.0,74.97,75.01,74.9,74.98,126527.0
2025-05-29 12:30:00,74.98,75.13,74.98,75.13,118122.0,74.98,75.13,74.98,75.13,118122.0
2025-05-29 12:40:00,75.12,75.2,75.04,75.07,143595.0,75.12,75.2,75.04,75.07,143595.0
2025-05-29 12:50:00,75.06,75.21,75.05,75.19,109767.0,75.06,75.21,75.05,75.19,109767.0
2025-05-29 13:00:00,75.18,75.26,75.14,75.19,122632.0,75.18,75.26,75.14,75.19,122632.0
2025-05-29 13:10:00,75.19,75.25,75.15,75.19,80482.0,75.19,75.25,75.15,75.19,80482.0
2025-05-29 13:20:00,75.19,75.22,75.13,75.18,68607.0,75.19,75.22,75.13,75.18,68607.0
2025-05-29 13:30:00,75.19,75.27,75.15,75.27,102387.0,75.19,75.27,75.15,75.27,102387.0
2025-05-29 13:40:00,75.27,75.38,75.25,75.31,114188.0,75.27,75.38,75.25,75.31,114188.0
2025-05-29 13:50:00,75.31,75.38,75.26,75.35,121708.0,75.31,75.38,75.26,75.35,121708.0
2025-05-29 14:00:00,75.36,75.47,75.35,75.41,131469.0,75.36,75.47,75.35,75.41,131469.0
2025-05-29 14:10:00,75.4,75.42,75.24,75.28,138189.0,75.4,75.42,75.24,75.28,138189.0
2025-05-29 14:20:00,75.23,75.33,75.19,75.27,87690.0,75.23,75.33,75.19,75.27,87690.0
2025-05-29 14:30:00,75.27,75.45,75.25,75.37,160549.0,75.27,75.45,75.25,75.37,160549.0
2025-05-29 14:40:00,75.37,75.44,75.36,75.41,134020.0,75.37,75.44,75.36,75.41,134020.0
2025-05-29 14:50:00,75.4,75.46,75.26,75.32,225570.0,75.4,75.46,75.26,75.32,225570.0
2025-05-29 15:00:00,75.31,75.39,75.22,75.27,157638.0,75.31,75.39,75.22,75.27,157638.0
2025-05-29 15:10:00,75.28,75.35,75.22,75.28,163484.0,75.28,75.35,75.22,75.28,163484.0
2025-05-29 15:20:00,75.28,75.29,75.19,75.2,156842.0,75.28,75.29,75.19,75.2,156842.0
2025-05-29 15:30:00,75.2,75.36,75.2,75.28,161372.0,75.2,75.36,75.2,75.28,161372.0
2025-05-29 15:40:00,75.28,75.51,75.27,75.49,219388.0,75.28,75.51,75.27,75.49,219388.0
2025-05-29 15:50:00,75.5,75.56,75.37,75.56,619732.0,75.5,75.56,75.37,75.56,619732.0
2025-05-30 09:30:00,75.31,75.38,74.65,74.69,364476.0,75.31,75.38,74.65,74.69,364476.0
2025-05-30 09:40:00,74.68,74.84,74.6,74.68,172569.0,74.68,74.84,74.6,74.68,172569.0
2025-05-30 09:50:00,74.65,74.69,74.5,74.52,107968.0,74.65,74.69,74.5,74.52,107968.0
2025-05-30 10:00:00,74.52,74.85,74.51,74.84,207767.0,74.52,74.85,74.51,74.84,207767.0
2025-05-30 10:10:00,74.84,75.02,74.75,74.95,269384.0,74.84,75.02,74.75,74.95,269384.0
2025-05-30 10:20:00,74.97,75.13,74.9,75.09,196940.0,74.97,75.13,74.9,75.09,196940.0
2025-05-30 10:30:00,75.09,75.23,75.05,75.22,149213.0,75.09,75.23,75.05,75.22,149213.0
2025-05-30 10:40:00,75.21,75.24,75.05,75.17,118739.0,75.21,75.24,75.05,75.17,118739.0
2025-05-30 10:50:00,75.17,75.27,75.07,75.08,104596.0,75.17,75.27,75.07,75.08,104596.0
2025-05-30 11:00:00,75.09,75.17,75.07,75.09,77813.0,75.09,75.17,75.07,75.09,77813.0
2025-05-30 11:10:00,75.09,75.13,74.95,74.98,82120.0,75.09,75.13,74.95,74.98,82120.0
2025-05-30 11:20:00,74.99,75.23,74.99,75.19,78184.0,74.99,75.23,74.99,75.19,78184.0
2025-05-30 11:30:00,75.18,75.24,75.0,75.04,84734.0,75.18,75.24,75.0,75.04,84734.0
2025-05-30 11:40:00,75.05,75.05,74.91,75.05,50889.0,75.05,75.05,74.91,75.05,50889.0
2025-05-30 11:50:00,75.05,75.09,74.98,75.01,52368.0,75.05,75.09,74.98,75.01,52368.0
2025-05-30 12:00:00,75.02,75.15,74.97,75.13,56845.0,75.02,75.15,74.97,75.13,56845.0
2025-05-30 12:10:00,75.14,75.15,74.99,75.03,52075.0,75.14,75.15,74.99,75.03,52075.0
2025-05-30 12:20:00,75.03,75.06,74.67,74.73,176694.0,75.03,75.06,74.67,74.73,176694.0
2025-05-30 12:30:00,74.75,74.79,74.48,74.78,187968.0,74.75,74.79,74.48,74.78,187968.0
2025-05-30 12:40:00,74.78,74.82,74.62,74.66,83892.0,74.78,74.82,74.62,74.66,83892.0
2025-05-30 12:50:00,74.66,74.66,74.56,74.65,134823.0,74.66,74.66,74.56,74.65,134823.0
2025-05-30 13:00:00,74.65,74.87,74.6,74.83,136720.0,74.65,74.87,74.6,74.83,136720.0
2025-05-30 13:10:00,74.83,74.89,74.75,74.89,111191.0,74.83,74.89,74.75,74.89,111191.0
2025-05-30 13:20:00,74.9,74.96,74.82,74.93,78994.0,74.9,74.96,74.82,74.93,78994.0
2025-05-30 13:30:00,74.93,74.99,74.9,74.98,101257.0,74.93,74.99,74.9,74.98,101257.0
2025-05-30 13:40:00,74.98,75.01,74.88,74.94,85347.0,74.98,75.01,74.88,74.94,85347.0
2025-05-30 13:50:00,74.94,75.11,74.94,75.01,134992.0,74.94,75.11,74.94,75.01,134992.0
2025-05-30 14:00:00,75.01,75.2,75.01,75.17,115034.0,75.01,75.2,75.01,75.17,115034.0
2025-05-30 14:10:00,75.17,75.43,75.15,75.43,250604.0,75.17,75.43,75.15,75.43,250604.0
2025-05-30 14:20:00,75.42,75.47,75.33,75.38,143002.0,75.42,75.47,75.33,75.38,143002.0
2025-05-30 14:30:00,75.38,75.41,75.3,75.33,102724.0,75.38,75.41,75.3,75.33,102724.0
2025-05-30 14:40:00,75.33,75.34,75.21,75.27,90676.0,75.33,75.34,75.21,75.27,90676.0
2025-05-30 14:50:00,75.26,75.29,75.17,75.2,110385.0,75.26,75.29,75.17,75.2,110385.0
2025-05-30 15:00:00,75.2,75.33,75.19,75.26,203562.0,75.2,75.33,75.19,75.26,203562.0
2025-05-30 15:10:00,75.25,75.41,75.2,75.38,139731.0,75.25,75.41,75.2,75.38,139731.0
2025-05-30 15:20:00,75.38,75.44,75.3,75.37,147311.0,75.38,75.44,75.3,75.37,147311.0
2025-05-30 15:30:00,75.37,75.44,75.26,75.34,241020.0,75.37,75.44,75.26,75.34,241020.0
2025-05-30 15:40:00,75.34,75.43,75.24,75.34,350367.0,75.34,75.43,75.24,75.34,350367.0
2025-05-30 15:50:00,75.35,75.52,75.26,75.3,1494090.0,75.35,75.52,75.26,75.3,1494090.0
2025-06-02 09:30:00,75.16,75.3,74.88,74.96,276041.0,75.16,75.3,74.88,74.96,276041.0
2025-06-02 09:40:00,74.94,74.94,74.49,74.56,346146.0,74.94,74.94,74.49,74.56,346146.0
2025-06-02 09:50:00,74.55,74.74,74.3,74.7,302486.0,74.55,74.74,74.3,74.7,302486.0
2025-06-02 10:00:00,74.68,74.78,74.41,74.74,203205.0,74.68,74.78,74.41,74.74,203205.0
2025-06-02 10:10:00,74.73,74.83,74.59,74.65,162904.0,74.73,74.83,74.59,74.65,162904.0
2025-06-02 10:20:00,74.65,75.1,74.62,75.06,212254.0,74.65,75.1,74.62,75.06,212254.0
2025-06-02 10:30:00,75.07,75.08,74.88,74.89,170092.0,75.07,75.08,74.88,74.89,170092.0
2025-06-02 10:40:00,74.88,74.95,74.82,74.91,92759.0,74.88,74.95,74.82,74.91,92759.0
2025-06-02 10:50:00,74.9,75.05,74.88,75.02,108077.0,74.9,75.05,74.88,75.02,108077.0
2025-06-02 11:00:00,75.03,75.16,75.02,75.1,187202.0,75.03,75.16,75.02,75.1,187202.0
2025-06-02 11:10:00,75.1,75.24,75.09,75.22,98216.0,75.1,75.24,75.09,75.22,98216.0
2025-06-02 11:20:00,75.23,75.41,75.18,75.21,209005.0,75.23,75.41,75.18,75.21,209005.0
2025-06-02 11:30:00,75.21,75.3,75.17,75.24,104612.0,75.21,75.3,75.17,75.24,104612.0
2025-06-02 11:40:00,75.23,75.39,75.23,75.37,71480.0,75.23,75.39,75.23,75.37,71480.0
2025-06-02 11:50:00,75.37,75.44,75.32,75.37,67187.0,75.37,75.44,75.32,75.37,67187.0
2025-06-02 12:00:00,75.37,75.38,75.26,75.31,78045.0,75.37,75.38,75.26,75.31,78045.0
2025-06-02 12:10:00,75.31,75.34,75.28,75.33,64385.0,75.31,75.34,75.28,75.33,64385.0
2025-06-02 12:20:00,75.32,75.34,75.25,75.31,65770.0,75.32,75.34,75.25,75.31,65770.0
2025-06-02 12:30:00,75.31,75.36,75.28,75.33,59273.0,75.31,75.36,75.28,75.33,59273.0
2025-06-02 12:40:00,75.33,75.4,75.29,75.37,74159.0,75.33,75.4,75.29,75.37,74159.0
2025-06-02 12:50:00,75.36,75.59,75.36,75.53,126944.0,75.36,75.59,75.36,75.53,126944.0
2025-06-02 13:00:00,75.53,75.62,75.52,75.61,77132.0,75.53,75.62,75.52,75.61,77132.0
2025-06-02 13:10:00,75.61,75.62,75.52,75.55,142591.0,75.61,75.62,75.52,75.55,142591.0
2025-06-02 13:20:00,75.55,75.57,75.49,75.51,70803.0,75.55,75.57,75.49,75.51,70803.0
2025-06-02 13:30:00,75.52,75.61,75.51,75.56,44631.0,75.52,75.61,75.51,75.56,44631.0
2025-06-02 13:40:00,75.56,75.57,75.5,75.56,67325.0,75.56,75.57,75.5,75.56,67325.0
2025-06-02 13:50:00,75.56,75.66,75.53,75.63,79069.0,75.56,75.66,75.53,75.63,79069.0
2025-06-02 14:00:00,75.64,75.7,75.55,75.59,111123.0,75.64,75.7,75.55,75.59,111123.0
2025-06-02 14:10:00,75.59,75.75,75.54,75.69,96093.0,75.59,75.75,75.54,75.69,96093.0
2025-06-02 14:20:00,75.68,75.77,75.66,75.73,80976.0,75.68,75.77,75.66,75.73,80976.0
2025-06-02 14:30:00,75.73,75.81,75.71,75.8,105994.0,75.73,75.81,75.71,75.8,105994.0
2025-06-02 14:40:00,75.8,75.84,75.76,75.79,72030.0,75.8,75.84,75.76,75.79,72030.0
2025-06-02 14:50:00,75.78,75.87,75.76,75.87,106119.0,75.78,75.87,75.76,75.87,106119.0
2025-06-02 15:00:00,75.88,75.9,75.79,75.81,105155.0,75.88,75.9,75.79,75.81,105155.0
2025-06-02 15:10:00,75.81,75.81,75.74,75.75,103972.0,75.81,75.81,75.74,75.75,103972.0
2025-06-02 15:20:00,75.75,75.9,75.75,75.88,131847.0,75.75,75.9,75.75,75.88,131847.0
2025-06-02 15:30:00,75.88,75.89,75.77,75.79,126675.0,75.88,75.89,75.77,75.79,126675.0
2025-06-02 15:40:00,75.79,75.82,75.76,75.79,176549.0,75.79,75.82,75.76,75.79,176549.0
2025-06-02 15:50:00,75.8,75.86,75.71,75.84,681920.0,75.8,75.86,75.71,75.84,681920.0
2025-06-03 09:30:00,75.63,75.88,75.5,75.72,267369.0,75.63,75.88,75.5,75.72,267369.0
2025-06-03 09:40:00,75.7,75.77,75.52,75.55,157771.0,75.7,75.77,75.52,75.55,157771.0
2025-06-03 09:50:00,75.54,75.64,75.44,75.48,172017.0,75.54,75.64,75.44,75.48,172017.0
2025-06-03 10:00:00,75.5,75.72,75.49,75.71,183377.0,75.5,75.72,75.49,75.71,183377.0
2025-06-03 10:10:00,75.71,75.97,75.69,75.94,90461.0,75.71,75.97,75.69,75.94,90461.0
2025-06-03 10:20:00,75.94,76.13,75.93,76.13,131470.0,75.94,76.13,75.93,76.13,131470.0
2025-06-03 10:30:00,76.12,76.16,76.03,76.09,112623.0,76.12,76.16,76.03,76.09,112623.0
2025-06-03 10:40:00,76.09,76.17,76.02,76.14,63080.0,76.09,76.17,76.02,76.14,63080.0
2025-06-03 10:50:00,76.13,76.13,75.99,76.09,93915.0,76.13,76.13,75.99,76.09,93915.0
2025-06-03 11:00:00,76.1,76.19,76.09,76.15,86781.0,76.1,76.19,76.09,76.15,86781.0
2025-06-03 11:10:00,76.14,76.23,76.13,76.16,105836.0,76.14,76.23,76.13,76.16,105836.0
2025-06-03 11:20:00,76.15,76.26,76.15,76.22,108132.0,76.15,76.26,76.15,76.22,108132.0
2025-06-03 11:30:00,76.23,76.44,76.21,76.42,142894.0,76.23,76.44,76.21,76.42,142894.0
2025-06-03 11:40:00,76.42,76.42,76.28,76.36,87591.0,76.42,76.42,76.28,76.36,87591.0
2025-06-03 11:50:00,76.37,76.42,76.29,76.4,63759.0,76.37,76.42,76.29,76.4,63759.0
2025-06-03 12:00:00,76.4,76.55,76.37,76.45,149121.0,76.4,76.55,76.37,76.45,149121.0
2025-06-03 12:10:00,76.45,76.56,76.43,76.53,58915.0,76.45,76.56,76.43,76.53,58915.0
2025-06-03 12:20:00,76.53,76.62,76.49,76.61,115371.0,76.53,76.62,76.49,76.61,115371.0
2025-06-03 12:30:00,76.61,76.74,76.61,76.69,110565.0,76.61,76.74,76.61,76.69,110565.0
2025-06-03 12:40:00,76.69,76.7,76.56,76.59,64742.0,76.69,76.7,76.56,76.59,64742.0
2025-06-03 12:50:00,76.61,76.7,76.61,76.64,109425.0,76.61,76.7,76.61,76.64,109425.0
2025-06-03 13:00:00,76.65,76.68,76.62,76.64,49995.0,76.65,76.68,76.62,76.64,49995.0
2025-06-03 13:10:00,76.64,76.65,76.56,76.59,96735.0,76.64,76.65,76.56,76.59,96735.0
2025-06-03 13:20:00,76.59,76.61,76.5,76.52,77465.0,76.59,76.61,76.5,76.52,77465.0
2025-06-03 13:30:00,76.53,76.55,76.47,76.52,52356.0,76.53,76.55,76.47,76.52,52356.0
2025-06-03 13:40:00,76.52,76.53,76.45,76.51,65485.0,76.52,76.53,76.45,76.51,65485.0
2025-06-03 13:50:00,76.5,76.55,76.45,76.46,66045.0,76.5,76.55,76.45,76.46,66045.0
2025-06-03 14:00:00,76.46,76.5,76.34,76.47,94985.0,76.46,76.5,76.34,76.47,94985.0
2025-06-03 14:10:00,76.47,76.47,76.39,76.45,100721.0,76.47,76.47,76.39,76.45,100721.0
2025-06-03 14:20:00,76.45,76.48,76.39,76.46,81687.0,76.45,76.48,76.39,76.46,81687.0
2025-06-03 14:30:00,76.47,76.51,76.46,76.47,69248.0,76.47,76.51,76.46,76.47,69248.0
2025-06-03 14:40:00,76.47,76.51,76.44,76.48,53545.0,76.47,76.51,76.44,76.48,53545.0
2025-06-03 14:50:00,76.48,76.49,76.43,76.45,68271.0,76.48,76.49,76.43,76.45,68271.0
2025-06-03 15:00:00,76.45,76.48,76.41,76.44,162253.0,76.45,76.48,76.41,76.44,162253.0
2025-06-03 15:10:00,76.44,76.53,76.37,76.52,249611.0,76.44,76.53,76.37,76.52,249611.0
2025-06-03 15:20:00,76.52,76.52,76.42,76.48,141397.0,76.52,76.52,76.42,76.48,141397.0
2025-06-03 15:30:00,76.48,76.59,76.43,76.56,184895.0,76.48,76.59,76.43,76.56,184895.0
2025-06-03 15:40:00,76.56,76.59,76.48,76.51,208449.0,76.56,76.59,76.48,76.51,208449.0
2025-06-03 15:50:00,76.51,76.6,76.37,76.52,876916.0,76.51,76.6,76.37,76.52,876916.0
2025-06-04 09:30:00,76.5,77.31,76.35,77.27,582985.0,76.5,77.31,76.35,77.27,582985.0
2025-06-04 09:40:00,77.27,77.58,77.22,77.39,519033.0,77.27,77.58,77.22,77.39,519033.0
2025-06-04 09:50:00,77.39,77.47,76.94,77.0,345379.0,77.39,77.47,76.94,77.0,345379.0
2025-06-04 10:00:00,76.99,77.0,76.64,76.77,257258.0,76.99,77.0,76.64,76.77,257258.0
2025-06-04 10:10:00,76.77,77.11,76.65,77.1,204445.0,76.77,77.11,76.65,77.1,204445.0
2025-06-04 10:20:00,77.11,77.37,77.09,77.29,205443.0,77.11,77.37,77.09,77.29,205443.0
2025-06-04 10:30:00,77.29,77.37,77.11,77.16,183664.0,77.29,77.37,77.11,77.16,183664.0
2025-06-04 10:40:00,77.16,77.23,77.08,77.16,191914.0,77.16,77.23,77.08,77.16,191914.0
2025-06-04 10:50:00,77.17,77.21,77.02,77.17,153445.0,77.17,77.21,77.02,77.17,153445.0
2025-06-04 11:00:00,77.17,77.2,77.03,77.05,159058.0,77.17,77.2,77.03,77.05,159058.0
2025-06-04 11:10:00,77.06,77.15,76.95,77.07,100259.0,77.06,77.15,76.95,77.07,100259.0
2025-06-04 11:20:00,77.07,77.07,76.88,76.89,110897.0,77.07,77.07,76.88,76.89,110897.0
2025-06-04 11:30:00,76.88,76.9,76.77,76.86,70807.0,76.88,76.9,76.77,76.86,70807.0
2025-06-04 11:40:00,76.85,76.88,76.74,76.82,75205.0,76.85,76.88,76.74,76.82,75205.0
2025-06-04 11:50:00,76.83,76.95,76.76,76.78,48774.0,76.83,76.95,76.76,76.78,48774.0
2025-06-04 12:00:00,76.78,76.84,76.73,76.76,58688.0,76.78,76.84,76.73,76.76,58688.0
2025-06-04 12:10:00,76.75,76.78,76.67,76.71,100989.0,76.75,76.78,76.67,76.71,100989.0
2025-06-04 12:20:00,76.72,76.73,76.5,76.52,129232.0,76.72,76.73,76.5,76.52,129232.0
2025-06-04 12:30:00,76.52,76.63,76.52,76.63,83027.0,76.52,76.63,76.52,76.63,83027.0
2025-06-04 12:40:00,76.63,76.72,76.61,76.72,71184.0,76.63,76.72,76.61,76.72,71184.0
2025-06-04 12:50:00,76.72,76.73,76.63,76.66,61725.0,76.72,76.73,76.63,76.66,61725.0
2025-06-04 13:00:00,76.66,76.75,76.66,76.69,54761.0,76.66,76.75,76.66,76.69,54761.0
2025-06-04 13:10:00,76.7,76.75,76.67,76.75,50960.0,76.7,76.75,76.67,76.75,50960.0
2025-06-04 13:20:00,76.74,76.78,76.71,76.73,75876.0,76.74,76.78,76.71,76.73,75876.0
2025-06-04 13:30:00,76.73,76.77,76.7,76.7,63027.0,76.73,76.77,76.7,76.7,63027.0
2025-06-04 13:40:00,76.7,76.74,76.67,76.72,85724.0,76.7,76.74,76.67,76.72,85724.0
2025-06-04 13:50:00,76.71,76.71,76.65,76.67,66626.0,76.71,76.71,76.65,76.67,66626.0
2025-06-04 14:00:00,76.67,76.74,76.65,76.67,80135.0,76.67,76.74,76.65,76.67,80135.0
2025-06-04 14:10:00,76.68,76.7,76.65,76.69,68939.0,76.68,76.7,76.65,76.69,68939.0
2025-06-04 14:20:00,76.7,76.74,76.59,76.59,65236.0,76.7,76.74,76.59,76.59,65236.0
2025-06-04 14:30:00,76.59,76.61,76.52,76.53,57118.0,76.59,76.61,76.52,76.53,57118.0
2025-06-04 14:40:00,76.53,76.54,76.47,76.49,83522.0,76.53,76.54,76.47,76.49,83522.0
2025-06-04 14:50:00,76.49,76.51,76.43,76.47,82100.0,76.49,76.51,76.43,76.47,82100.0
2025-06-04 15:00:00,76.47,76.57,76.46,76.51,103477.0,76.47,76.57,76.46,76.51,103477.0
2025-06-04 15:10:00,76.51,76.55,76.45,76.53,97103.0,76.51,76.55,76.45,76.53,97103.0
2025-06-04 15:20:00,76.53,76.65,76.53,76.58,165061.0,76.53,76.65,76.53,76.58,165061.0
2025-06-04 15:30:00,76.59,76.63,76.53,76.53,137182.0,76.59,76.63,76.53,76.53,137182.0
2025-06-04 15:40:00,76.53,76.59,76.47,76.56,180546.0,76.53,76.59,76.47,76.56,180546.0
2025-06-04 15:50:00,76.56,76.58,76.39,76.4,725294.0,76.56,76.58,76.39,76.4,725294.0
2025-06-05 09:30:00,76.61,76.73,76.02,76.09,291319.0,76.61,76.73,76.02,76.09,291319.0
2025-06-05 09:40:00,76.09,76.16,75.9,76.14,198660.0,76.09,76.16,75.9,76.14,198660.0
2025-06-05 09:50:00,76.15,76.24,75.66,75.75,478240.0,76.15,76.24,75.66,75.75,478240.0
2025-06-05 10:00:00,75.74,76.02,75.74,75.78,183580.0,75.74,76.02,75.74,75.78,183580.0
2025-06-05 10:10:00,75.79,76.02,75.79,76.02,167196.0,75.79,76.02,75.79,76.02,167196.0
2025-06-05 10:20:00,76.0,76.23,75.98,76.19,144059.0,76.0,76.23,75.98,76.19,144059.0
2025-06-05 10:30:00,76.18,76.35,75.95,76.28,321286.0,76.18,76.35,75.95,76.28,321286.0
2025-06-05 10:40:00,76.28,76.64,76.18,76.42,412555.0,76.28,76.64,76.18,76.42,412555.0
2025-06-05 10:50:00,76.43,76.48,76.32,76.45,253447.0,76.43,76.48,76.32,76.45,253447.0
2025-06-05 11:00:00,76.47,76.58,76.44,76.54,176912.0,76.47,76.58,76.44,76.54,176912.0
2025-06-05 11:10:00,76.53,76.61,76.51,76.57,167427.0,76.53,76.61,76.51,76.57,167427.0
2025-06-05 11:20:00,76.56,76.64,76.5,76.62,159848.0,76.56,76.64,76.5,76.62,159848.0
2025-06-05 11:30:00,76.62,76.7,76.6,76.67,114339.0,76.62,76.7,76.6,76.67,114339.0
2025-06-05 11:40:00,76.69,76.76,76.58,76.76,311502.0,76.69,76.76,76.58,76.76,311502.0
2025-06-05 11:50:00,76.76,76.96,76.76,76.94,237332.0,76.76,76.96,76.76,76.94,237332.0
2025-06-05 12:00:00,76.94,77.07,76.91,77.01,400915.0,76.94,77.07,76.91,77.01,400915.0
2025-06-05 12:10:00,77.01,77.15,76.99,77.05,390461.0,77.01,77.15,76.99,77.05,390461.0
2025-06-05 12:20:00,77.04,77.12,76.99,77.08,283054.0,77.04,77.12,76.99,77.08,283054.0
2025-06-05 12:30:00,77.08,77.11,77.01,77.1,303010.0,77.08,77.11,77.01,77.1,303010.0
2025-06-05 12:40:00,77.09,77.1,76.58,76.61,605644.0,77.09,77.1,76.58,76.61,605644.0
2025-06-05 12:50:00,76.61,76.83,76.58,76.73,345797.0,76.61,76.83,76.58,76.73,345797.0
2025-06-05 13:00:00,76.73,77.04,76.73,76.98,196636.0,76.73,77.04,76.73,76.98,196636.0
2025-06-05 13:10:00,76.98,77.02,76.94,76.96,106145.0,76.98,77.02,76.94,76.96,106145.0
2025-06-05 13:20:00,76.95,77.16,76.95,77.07,158204.0,76.95,77.16,76.95,77.07,158204.0
2025-06-05 13:30:00,77.06,77.17,77.04,77.14,103437.0,77.06,77.17,77.04,77.14,103437.0
2025-06-05 13:40:00,77.15,77.23,77.13,77.17,168024.0,77.15,77.23,77.13,77.17,168024.0
2025-06-05 13:50:00,77.17,77.27,77.15,77.16,253154.0,77.17,77.27,77.15,77.16,253154.0
2025-06-05 14:00:00,77.16,77.21,76.91,76.94,408517.0,77.16,77.21,76.91,76.94,408517.0
2025-06-05 14:10:00,76.93,76.95,76.69,76.84,285928.0,76.93,76.95,76.69,76.84,285928.0
2025-06-05 14:20:00,76.85,76.98,76.8,76.9,137735.0,76.85,76.98,76.8,76.9,137735.0
2025-06-05 14:30:00,76.9,76.96,76.79,76.83,226859.0,76.9,76.96,76.79,76.83,226859.0
2025-06-05 14:40:00,76.83,76.89,76.72,76.88,152449.0,76.83,76.89,76.72,76.88,152449.0
2025-06-05 14:50:00,76.88,76.95,76.83,76.86,127322.0,76.88,76.95,76.83,76.86,127322.0
2025-06-05 15:00:00,76.86,76.92,76.81,76.88,135582.0,76.86,76.92,76.81,76.88,135582.0
2025-06-05 15:10:00,76.87,76.89,76.18,76.25,362210.0,76.87,76.89,76.18,76.25,362210.0
2025-06-05 15:20:00,76.24,76.48,76.1,76.37,328360.0,76.24,76.48,76.1,76.37,328360.0
2025-06-05 15:30:00,76.39,76.81,76.37,76.75,240380.0,76.39,76.81,76.37,76.75,240380.0
2025-06-05 15:40:00,76.76,76.78,76.6,76.73,300123.0,76.76,76.78,76.6,76.73,300123.0
2025-06-05 15:50:00,76.73,76.77,76.53,76.66,924103.0,76.73,76.77,76.53,76.66,924103.0
2025-06-06 09:30:00,77.71,78.21,77.48,78.2,569339.0,77.71,78.21,77.48,78.2,569339.0
2025-06-06 09:40:00,78.21,78.41,78.02,78.03,318148.0,78.21,78.41,78.02,78.03,318148.0
2025-06-06 09:50:00,78.04,78.12,77.91,78.07,206075.0,78.04,78.12,77.91,78.07,206075.0
2025-06-06 10:00:00,78.06,78.09,77.8,77.94,210536.0,78.06,78.09,77.8,77.94,210536.0
2025-06-06 10:10:00,77.94,77.95,77.68,77.91,145229.0,77.94,77.95,77.68,77.91,145229.0
2025-06-06 10:20:00,77.91,78.1,77.9,78.0,244638.0,77.91,78.1,77.9,78.0,244638.0
2025-06-06 10:30:00,77.99,78.11,77.88,78.04,184493.0,77.99,78.11,77.88,78.04,184493.0
2025-06-06 10:40:00,78.04,78.19,78.02,78.16,144161.0,78.04,78.19,78.02,78.16,144161.0
2025-06-06 10:50:00,78.16,78.18,78.01,78.03,132711.0,78.16,78.18,78.01,78.03,132711.0
2025-06-06 11:00:00,78.03,78.17,78.02,78.14,177200.0,78.03,78.17,78.02,78.14,177200.0
2025-06-06 11:10:00,78.13,78.15,77.86,77.88,217363.0,78.13,78.15,77.86,77.88,217363.0
2025-06-06 11:20:00,77.88,78.0,77.78,77.97,120776.0,77.88,78.0,77.78,77.97,120776.0
2025-06-06 11:30:00,77.98,78.01,77.89,77.92,83507.0,77.98,78.01,77.89,77.92,83507.0
2025-06-06 11:40:00,77.92,77.99,77.9,77.97,90493.0,77.92,77.99,77.9,77.97,90493.0
2025-06-06 11:50:00,77.97,78.02,77.85,77.98,114805.0,77.97,78.02,77.85,77.98,114805.0
2025-06-06 12:00:00,77.98,78.03,77.96,78.02,58934.0,77.98,78.03,77.96,78.02,58934.0
2025-06-06 12:10:00,78.02,78.07,77.98,78.05,44200.0,78.02,78.07,77.98,78.05,44200.0
2025-06-06 12:20:00,78.05,78.07,77.95,77.98,100370.0,78.05,78.07,77.95,77.98,100370.0
2025-06-06 12:30:00,77.98,78.02,77.93,77.96,54735.0,77.98,78.02,77.93,77.96,54735.0
2025-06-06 12:40:00,77.95,77.97,77.89,77.95,91235.0,77.95,77.97,77.89,77.95,91235.0
2025-06-06 12:50:00,77.94,77.95,77.79,77.89,97429.0,77.94,77.95,77.79,77.89,97429.0
2025-06-06 13:00:00,77.88,77.9,77.8,77.82,50223.0,77.88,77.9,77.8,77.82,50223.0
2025-06-06 13:10:00,77.83,77.95,77.79,77.94,85060.0,77.83,77.95,77.79,77.94,85060.0
2025-06-06 13:20:00,77.94,77.97,77.87,77.89,49003.0,77.94,77.97,77.87,77.89,49003.0
2025-06-06 13:30:00,77.9,77.96,77.88,77.95,81650.0,77.9,77.96,77.88,77.95,81650.0
2025-06-06 13:40:00,77.95,78.01,77.9,78.0,59613.0,77.95,78.01,77.9,78.0,59613.0
2025-06-06 13:50:00,78.01,78.04,77.99,78.0,45866.0,78.01,78.04,77.99,78.0,45866.0
2025-06-06 14:00:00,78.0,78.18,78.0,78.15,94213.0,78.0,78.18,78.0,78.15,94213.0
2025-06-06 14:10:00,78.14,78.18,78.12,78.16,112958.0,78.14,78.18,78.12,78.16,112958.0
2025-06-06 14:20:00,78.15,78.19,78.1,78.12,79769.0,78.15,78.19,78.1,78.12,79769.0
2025-06-06 14:30:00,78.11,78.23,78.11,78.17,156657.0,78.11,78.23,78.11,78.17,156657.0
2025-06-06 14:40:00,78.17,78.18,78.03,78.06,160705.0,78.17,78.18,78.03,78.06,160705.0
2025-06-06 14:50:00,78.08,78.2,78.01,78.17,224823.0,78.08,78.2,78.01,78.17,224823.0
2025-06-06 15:00:00,78.17,78.23,78.14,78.14,124881.0,78.17,78.23,78.14,78.14,124881.0
2025-06-06 15:10:00,78.14,78.21,78.11,78.17,149339.0,78.14,78.21,78.11,78.17,149339.0
2025-06-06 15:20:00,78.17,78.2,78.11,78.17,175831.0,78.17,78.2,78.11,78.17,175831.0
2025-06-06 15:30:00,78.17,78.25,78.16,78.19,202432.0,78.17,78.25,78.16,78.19,202432.0
2025-06-06 15:40:00,78.2,78.25,78.15,78.18,247881.0,78.2,78.25,78.15,78.18,247881.0
2025-06-06 15:50:00,78.18,78.38,78.14,78.24,829127.0,78.18,78.38,78.14,78.24,829127.0
2025-06-09 09:30:00,78.6,78.62,78.11,78.5,309569.0,78.6,78.62,78.11,78.5,309569.0
2025-06-09 09:40:00,78.48,78.77,78.48,78.71,170166.0,78.48,78.77,78.48,78.71,170166.0
2025-06-09 09:50:00,78.72,78.89,78.57,78.82,180885.0,78.72,78.89,78.57,78.82,180885.0
2025-06-09 10:00:00,78.82,78.91,78.63,78.7,209633.0,78.82,78.91,78.63,78.7,209633.0
2025-06-09 10:10:00,78.71,78.71,78.45,78.56,122632.0,78.71,78.71,78.45,78.56,122632.0
2025-06-09 10:20:00,78.57,78.78,78.57,78.76,80569.0,78.57,78.78,78.57,78.76,80569.0
2025-06-09 10:30:00,78.75,78.84,78.65,78.67,138420.0,78.75,78.84,78.65,78.67,138420.0
2025-06-09 10:40:00,78.67,78.68,78.42,78.47,131281.0,78.67,78.68,78.42,78.47,131281.0
2025-06-09 10:50:00,78.47,78.6,78.4,78.5,144186.0,78.47,78.6,78.4,78.5,144186.0
2025-06-09 11:00:00,78.5,78.55,78.32,78.38,96796.0,78.5,78.55,78.32,78.38,96796.0
2025-06-09 11:10:00,78.39,78.44,78.31,78.36,120297.0,78.39,78.44,78.31,78.36,120297.0
2025-06-09 11:20:00,78.35,78.38,78.24,78.25,145697.0,78.35,78.38,78.24,78.25,145697.0
2025-06-09 11:30:00,78.26,78.31,78.19,78.24,141918.0,78.26,78.31,78.19,78.24,141918.0
2025-06-09 11:40:00,78.25,78.29,78.18,78.22,83293.0,78.25,78.29,78.18,78.22,83293.0
2025-06-09 11:50:00,78.22,78.34,78.19,78.33,71781.0,78.22,78.34,78.19,78.33,71781.0
2025-06-09 12:00:00,78.34,78.42,78.29,78.38,97450.0,78.34,78.42,78.29,78.38,97450.0
2025-06-09 12:10:00,78.37,78.4,78.34,78.38,72497.0,78.37,78.4,78.34,78.38,72497.0
2025-06-09 12:20:00,78.39,78.39,78.34,78.36,80828.0,78.39,78.39,78.34,78.36,80828.0
2025-06-09 12:30:00,78.37,78.41,78.33,78.35,57480.0,78.37,78.41,78.33,78.35,57480.0
2025-06-09 12:40:00,78.34,78.38,78.29,78.36,89384.0,78.34,78.38,78.29,78.36,89384.0
2025-06-09 12:50:00,78.35,78.47,78.35,78.4,161608.0,78.35,78.47,78.35,78.4,161608.0
2025-06-09 13:00:00,78.41,78.47,78.39,78.42,58141.0,78.41,78.47,78.39,78.42,58141.0
2025-06-09 13:10:00,78.44,78.53,78.43,78.48,62397.0,78.44,78.53,78.43,78.48,62397.0
2025-06-09 13:20:00,78.49,78.68,78.47,78.68,51818.0,78.49,78.68,78.47,78.68,51818.0
2025-06-09 13:30:00,78.67,78.68,78.62,78.68,57122.0,78.67,78.68,78.62,78.68,57122.0
2025-06-09 13:40:00,78.67,78.72,78.62,78.68,66370.0,78.67,78.72,78.62,78.68,66370.0
2025-06-09 13:50:00,78.69,78.72,78.64,78.66,80121.0,78.69,78.72,78.64,78.66,80121.0
2025-06-09 14:00:00,78.65,78.72,78.64,78.68,67199.0,78.65,78.72,78.64,78.68,67199.0
2025-06-09 14:10:00,78.69,78.73,78.69,78.71,51026.0,78.69,78.73,78.69,78.71,51026.0
2025-06-09 14:20:00,78.71,78.74,78.67,78.73,69927.0,78.71,78.74,78.67,78.73,69927.0
2025-06-09 14:30:00,78.72,78.77,78.64,78.66,111943.0,78.72,78.77,78.64,78.66,111943.0
2025-06-09 14:40:00,78.65,78.66,78.6,78.6,72566.0,78.65,78.66,78.6,78.6,72566.0
2025-06-09 14:50:00,78.61,78.67,78.58,78.62,87390.0,78.61,78.67,78.58,78.62,87390.0
2025-06-09 15:00:00,78.62,78.64,78.48,78.54,122741.0,78.62,78.64,78.48,78.54,122741.0
2025-06-09 15:10:00,78.54,78.56,78.48,78.48,115641.0,78.54,78.56,78.48,78.48,115641.0
2025-06-09 15:20:00,78.48,78.51,78.39,78.42,134480.0,78.48,78.51,78.39,78.42,134480.0
2025-06-09 15:30:00,78.41,78.43,78.31,78.33,232251.0,78.41,78.43,78.31,78.33,232251.0
2025-06-09 15:40:00,78.34,78.38,78.27,78.38,202097.0,78.34,78.38,78.27,78.38,202097.0
2025-06-09 15:50:00,78.38,78.42,78.14,78.17,663787.0,78.38,78.42,78.14,78.17,663787.0
2025-06-10 09:30:00,77.85,78.04,77.52,77.66,621428.0,77.85,78.04,77.52,77.66,621428.0
2025-06-10 09:40:00,77.66,78.03,77.64,77.84,339864.0,77.66,78.03,77.64,77.84,339864.0
2025-06-10 09:50:00,77.83,78.25,77.83,78.11,236857.0,77.83,78.25,77.83,78.11,236857.0
2025-06-10 10:00:00,78.12,78.32,78.02,78.06,273638.0,78.12,78.32,78.02,78.06,273638.0
2025-06-10 10:10:00,78.07,78.13,77.9,77.95,150077.0,78.07,78.13,77.9,77.95,150077.0
2025-06-10 10:20:00,77.95,78.04,77.87,77.95,154068.0,77.95,78.04,77.87,77.95,154068.0
2025-06-10 10:30:00,77.95,77.95,77.75,77.78,117224.0,77.95,77.95,77.75,77.78,117224.0
2025-06-10 10:40:00,77.77,77.83,77.7,77.76,143590.0,77.77,77.83,77.7,77.76,143590.0
2025-06-10 10:50:00,77.76,77.77,77.64,77.71,110584.0,77.76,77.77,77.64,77.71,110584.0
2025-06-10 11:00:00,77.71,77.86,77.67,77.73,135105.0,77.71,77.86,77.67,77.73,135105.0
2025-06-10 11:10:00,77.73,78.0,77.7,77.98,303601.0,77.73,78.0,77.7,77.98,303601.0
2025-06-10 11:20:00,77.97,77.98,77.82,77.87,168375.0,77.97,77.98,77.82,77.87,168375.0
2025-06-10 11:30:00,77.87,77.88,77.62,77.76,181679.0,77.87,77.88,77.62,77.76,181679.0
2025-06-10 11:40:00,77.76,77.81,77.71,77.73,86827.0,77.76,77.81,77.71,77.73,86827.0
2025-06-10 11:50:00,77.74,77.86,77.74,77.83,58886.0,77.74,77.86,77.74,77.83,58886.0
2025-06-10 12:00:00,77.82,77.95,77.82,77.85,59189.0,77.82,77.95,77.82,77.85,59189.0
2025-06-10 12:10:00,77.85,77.91,77.83,77.89,41317.0,77.85,77.91,77.83,77.89,41317.0
2025-06-10 12:20:00,77.9,77.98,77.88,77.94,52742.0,77.9,77.98,77.88,77.94,52742.0
2025-06-10 12:30:00,77.94,78.01,77.91,77.98,104953.0,77.94,78.01,77.91,77.98,104953.0
2025-06-10 12:40:00,77.97,78.0,77.94,77.98,67030.0,77.97,78.0,77.94,77.98,67030.0
2025-06-10 12:50:00,77.98,78.02,77.97,77.98,79491.0,77.98,78.02,77.97,77.98,79491.0
2025-06-10 13:00:00,77.98,78.01,77.9,77.96,88159.0,77.98,78.01,77.9,77.96,88159.0
2025-06-10 13:10:00,77.97,78.06,77.96,78.0,94378.0,77.97,78.06,77.96,78.0,94378.0
2025-06-10 13:20:00,78.0,78.03,77.94,77.96,69104.0,78.0,78.03,77.94,77.96,69104.0
2025-06-10 13:30:00,77.96,78.0,77.94,77.97,71822.0,77.96,78.0,77.94,77.97,71822.0
2025-06-10 13:40:00,77.97,77.99,77.85,77.88,88105.0,77.97,77.99,77.85,77.88,88105.0
2025-06-10 13:50:00,77.88,77.93,77.85,77.86,66049.0,77.88,77.93,77.85,77.86,66049.0
2025-06-10 14:00:00,77.86,77.87,77.73,77.86,139000.0,77.86,77.87,77.73,77.86,139000.0
2025-06-10 14:10:00,77.86,77.86,77.7,77.77,94605.0,77.86,77.86,77.7,77.77,94605.0
2025-06-10 14:20:00,77.77,77.78,77.66,77.69,146698.0,77.77,77.78,77.66,77.69,146698.0
2025-06-10 14:30:00,77.69,77.76,77.67,77.72,115317.0,77.69,77.76,77.67,77.72,115317.0
2025-06-10 14:40:00,77.73,77.8,77.7,77.79,89982.0,77.73,77.8,77.7,77.79,89982.0
2025-06-10 14:50:00,77.79,77.97,77.74,77.9,174099.0,77.79,77.97,77.74,77.9,174099.0
2025-06-10 15:00:00,77.9,78.04,77.89,77.98,139090.0,77.9,78.04,77.89,77.98,139090.0
2025-06-10 15:10:00,77.98,78.01,77.92,77.95,83890.0,77.98,78.01,77.92,77.95,83890.0
2025-06-10 15:20:00,77.95,78.0,77.93,77.96,121955.0,77.95,78.0,77.93,77.96,121955.0
2025-06-10 15:30:00,77.97,77.99,77.9,77.93,116584.0,77.97,77.99,77.9,77.93,116584.0
2025-06-10 15:40:00,77.93,78.0,77.88,77.89,144845.0,77.93,78.0,77.88,77.89,144845.0
2025-06-10 15:50:00,77.9,78.12,77.87,78.04,722603.0,77.9,78.12,77.87,78.04,722603.0
2025-06-11 09:30:00,78.2,78.31,77.86,78.11,363768.0,78.2,78.31,77.86,78.11,363768.0
2025-06-11 09:40:00,78.1,78.42,78.05,78.34,220803.0,78.1,78.42,78.05,78.34,220803.0
2025-06-11 09:50:00,78.34,78.69,78.3,78.57,214236.0,78.34,78.69,78.3,78.57,214236.0
2025-06-11 10:00:00,78.56,78.62,78.29,78.37,157598.0,78.56,78.62,78.29,78.37,157598.0
2025-06-11 10:10:00,78.38,78.54,78.32,78.48,146642.0,78.38,78.54,78.32,78.48,146642.0
2025-06-11 10:20:00,78.48,78.54,78.41,78.46,119584.0,78.48,78.54,78.41,78.46,119584.0
2025-06-11 10:30:00,78.47,78.54,78.4,78.43,70569.0,78.47,78.54,78.4,78.43,70569.0
2025-06-11 10:40:00,78.43,78.5,78.41,78.41,76107.0,78.43,78.5,78.41,78.41,76107.0
2025-06-11 10:50:00,78.41,78.41,78.2,78.23,109893.0,78.41,78.41,78.2,78.23,109893.0
2025-06-11 11:00:00,78.23,78.46,78.16,78.2,157175.0,78.23,78.46,78.16,78.2,157175.0
2025-06-11 11:10:00,78.18,78.39,78.17,78.38,72756.0,78.18,78.39,78.17,78.38,72756.0
2025-06-11 11:20:00,78.37,78.43,78.33,78.39,67744.0,78.37,78.43,78.33,78.39,67744.0
2025-06-11 11:30:00,78.39,78.44,78.34,78.42,97707.0,78.39,78.44,78.34,78.42,97707.0
2025-06-11 11:40:00,78.42,78.47,78.31,78.38,128396.0,78.42,78.47,78.31,78.38,128396.0
2025-06-11 11:50:00,78.37,78.45,78.31,78.33,83070.0,78.37,78.45,78.31,78.33,83070.0
2025-06-11 12:00:00,78.33,78.39,78.18,78.32,134758.0,78.33,78.39,78.18,78.32,134758.0
2025-06-11 12:10:00,78.33,78.35,78.23,78.26,73347.0,78.33,78.35,78.23,78.26,73347.0
2025-06-11 12:20:00,78.26,78.37,78.19,78.36,96260.0,78.26,78.37,78.19,78.36,96260.0
2025-06-11 12:30:00,78.37,78.42,78.26,78.3,54057.0,78.37,78.42,78.26,78.3,54057.0
2025-06-11 12:40:00,78.31,78.41,78.26,78.39,69124.0,78.31,78.41,78.26,78.39,69124.0
2025-06-11 12:50:00,78.39,78.43,78.35,78.43,46458.0,78.39,78.43,78.35,78.43,46458.0
2025-06-11 13:00:00,78.42,78.64,78.4,78.64,100825.0,78.42,78.64,78.4,78.64,100825.0
2025-06-11 13:10:00,78.64,78.75,78.61,78.73,140427.0,78.64,78.75,78.61,78.73,140427.0
2025-06-11 13:20:00,78.73,78.88,78.73,78.86,132276.0,78.73,78.88,78.73,78.86,132276.0
2025-06-11 13:30:00,78.87,78.89,78.78,78.88,134550.0,78.87,78.89,78.78,78.88,134550.0
2025-06-11 13:40:00,78.89,78.92,78.76,78.78,104736.0,78.89,78.92,78.76,78.78,104736.0
2025-06-11 13:50:00,78.78,78.85,78.7,78.7,123791.0,78.78,78.85,78.7,78.7,123791.0
2025-06-11 14:00:00,78.7,78.75,78.41,78.58,249402.0,78.7,78.75,78.41,78.58,249402.0
2025-06-11 14:10:00,78.57,78.58,78.26,78.41,215907.0,78.57,78.58,78.26,78.41,215907.0
2025-06-11 14:20:00,78.41,78.53,78.38,78.42,117867.0,78.41,78.53,78.38,78.42,117867.0
2025-06-11 14:30:00,78.43,78.6,78.3,78.56,105303.0,78.43,78.6,78.3,78.56,105303.0
2025-06-11 14:40:00,78.55,78.69,78.52,78.67,79968.0,78.55,78.69,78.52,78.67,79968.0
2025-06-11 14:50:00,78.67,78.67,78.48,78.49,99283.0,78.67,78.67,78.48,78.49,99283.0
2025-06-11 15:00:00,78.51,78.53,78.29,78.38,73013.0,78.51,78.53,78.29,78.38,73013.0
2025-06-11 15:10:00,78.39,78.47,78.35,78.35,106610.0,78.39,78.47,78.35,78.35,106610.0
2025-06-11 15:20:00,78.34,78.51,78.32,78.42,165994.0,78.34,78.51,78.32,78.42,165994.0
2025-06-11 15:30:00,78.41,78.49,78.26,78.33,162225.0,78.41,78.49,78.26,78.33,162225.0
2025-06-11 15:40:00,78.32,78.4,78.26,78.34,149162.0,78.32,78.4,78.26,78.34,149162.0
2025-06-11 15:50:00,78.34,78.54,78.34,78.41,788797.0,78.34,78.54,78.34,78.41,788797.0
2025-06-12 09:30:00,77.8,77.93,77.39,77.6,321483.0,77.8,77.93,77.39,77.6,321483.0
2025-06-12 09:40:00,77.61,77.71,77.34,77.59,191243.0,77.61,77.71,77.34,77.59,191243.0
2025-06-12 09:50:00,77.6,77.98,77.58,77.95,169312.0,77.6,77.98,77.58,77.95,169312.0
2025-06-12 10:00:00,77.95,78.2,77.86,78.05,175967.0,77.95,78.2,77.86,78.05,175967.0
2025-06-12 10:10:00,78.04,78.13,77.92,78.1,101302.0,78.04,78.13,77.92,78.1,101302.0
2025-06-12 10:20:00,78.09,78.21,78.03,78.13,89124.0,78.09,78.21,78.03,78.13,89124.0
2025-06-12 10:30:00,78.14,78.19,78.08,78.14,89318.0,78.14,78.19,78.08,78.14,89318.0
2025-06-12 10:40:00,78.15,78.2,78.05,78.12,94076.0,78.15,78.2,78.05,78.12,94076.0
2025-06-12 10:50:00,78.12,78.12,78.0,78.02,109178.0,78.12,78.12,78.0,78.02,109178.0
2025-06-12 11:00:00,78.02,78.14,77.99,78.02,60850.0,78.02,78.14,77.99,78.02,60850.0
2025-06-12 11:10:00,78.01,78.01,77.87,77.89,99181.0,78.01,78.01,77.87,77.89,99181.0
2025-06-12 11:20:00,77.89,77.92,77.65,77.73,173399.0,77.89,77.92,77.65,77.73,173399.0
2025-06-12 11:30:00,77.73,77.81,77.66,77.69,85479.0,77.73,77.81,77.66,77.69,85479.0
2025-06-12 11:40:00,77.7,77.8,77.64,77.69,67739.0,77.7,77.8,77.64,77.69,67739.0
2025-06-12 11:50:00,77.69,77.77,77.69,77.76,68504.0,77.69,77.77,77.69,77.76,68504.0
2025-06-12 12:00:00,77.76,77.82,77.66,77.8,109340.0,77.76,77.82,77.66,77.8,109340.0
2025-06-12 12:10:00,77.82,77.88,77.79,77.81,66892.0,77.82,77.88,77.79,77.81,66892.0
2025-06-12 12:20:00,77.81,77.84,77.72,77.82,54896.0,77.81,77.84,77.72,77.82,54896.0
2025-06-12 12:30:00,77.82,77.89,77.66,77.89,101887.0,77.82,77.89,77.66,77.89,101887.0
2025-06-12 12:40:00,77.89,77.93,77.77,77.79,68234.0,77.89,77.93,77.77,77.79,68234.0
2025-06-12 12:50:00,77.79,77.82,77.71,77.74,43030.0,77.79,77.82,77.71,77.74,43030.0
2025-06-12 13:00:00,77.74,77.87,77.73,77.87,61021.0,77.74,77.87,77.73,77.87,61021.0
2025-06-12 13:10:00,77.86,77.95,77.86,77.93,61617.0,77.86,77.95,77.86,77.93,61617.0
2025-06-12 13:20:00,77.92,77.98,77.86,77.88,58421.0,77.92,77.98,77.86,77.88,58421.0
2025-06-12 13:30:00,77.89,78.03,77.88,77.94,51784.0,77.89,78.03,77.88,77.94,51784.0
2025-06-12 13:40:00,77.93,77.97,77.91,77.92,40589.0,77.93,77.97,77.91,77.92,40589.0
2025-06-12 13:50:00,77.92,77.97,77.91,77.95,41170.0,77.92,77.97,77.91,77.95,41170.0
2025-06-12 14:00:00,77.95,78.07,77.94,78.02,96092.0,77.95,78.07,77.94,78.02,96092.0
2025-06-12 14:10:00,78.01,78.02,77.95,77.98,61236.0,78.01,78.02,77.95,77.98,61236.0
2025-06-12 14:20:00,77.98,78.0,77.89,77.95,51648.0,77.98,78.0,77.89,77.95,51648.0
2025-06-12 14:30:00,77.95,78.0,77.92,78.0,40807.0,77.95,78.0,77.92,78.0,40807.0
2025-06-12 14:40:00,78.01,78.04,77.97,78.03,44332.0,78.01,78.04,77.97,78.03,44332.0
2025-06-12 14:50:00,78.02,78.09,77.98,78.09,81405.0,78.02,78.09,77.98,78.09,81405.0
2025-06-12 15:00:00,78.08,78.12,78.04,78.1,64327.0,78.08,78.12,78.04,78.1,64327.0
2025-06-12 15:10:00,78.1,78.14,78.1,78.11,68782.0,78.1,78.14,78.1,78.11,68782.0
2025-06-12 15:20:00,78.11,78.16,78.1,78.16,76270.0,78.11,78.16,78.1,78.16,76270.0
2025-06-12 15:30:00,78.15,78.17,78.07,78.16,101589.0,78.15,78.17,78.07,78.16,101589.0
2025-06-12 15:40:00,78.16,78.16,78.08,78.11,108574.0,78.16,78.16,78.08,78.11,108574.0
2025-06-12 15:50:00,78.1,78.26,78.07,78.26,509942.0,78.1,78.26,78.07,78.26,509942.0
2025-06-13 09:30:00,77.04,77.23,76.47,76.72,452139.0,77.04,77.23,76.47,76.72,452139.0
2025-06-13 09:40:00,76.72,76.94,76.53,76.65,221664.0,76.72,76.94,76.53,76.65,221664.0
2025-06-13 09:50:00,76.63,76.71,76.16,76.17,357597.0,76.63,76.71,76.16,76.17,357597.0
2025-06-13 10:00:00,76.2,76.49,76.18,76.36,269588.0,76.2,76.49,76.18,76.36,269588.0
2025-06-13 10:10:00,76.36,76.46,76.13,76.37,252716.0,76.36,76.46,76.13,76.37,252716.0
2025-06-13 10:20:00,76.37,76.51,76.26,76.26,167070.0,76.37,76.51,76.26,76.26,167070.0
2025-06-13 10:30:00,76.27,76.52,76.19,76.52,141580.0,76.27,76.52,76.19,76.52,141580.0
2025-06-13 10:40:00,76.51,76.68,76.43,76.51,165159.0,76.51,76.68,76.43,76.51,165159.0
2025-06-13 10:50:00,76.52,76.87,76.5,76.8,144348.0,76.52,76.87,76.5,76.8,144348.0
2025-06-13 11:00:00,76.8,76.95,76.77,76.93,121206.0,76.8,76.95,76.77,76.93,121206.0
2025-06-13 11:10:00,76.92,77.06,76.87,77.05,139828.0,76.92,77.06,76.87,77.05,139828.0
2025-06-13 11:20:00,77.06,77.11,76.99,77.08,168754.0,77.06,77.11,76.99,77.08,168754.0
2025-06-13 11:30:00,77.08,77.13,76.99,77.03,108885.0,77.08,77.13,76.99,77.03,108885.0
2025-06-13 11:40:00,77.03,77.11,76.96,77.08,131897.0,77.03,77.11,76.96,77.08,131897.0
2025-06-13 11:50:00,77.09,77.1,76.91,76.95,135379.0,77.09,77.1,76.91,76.95,135379.0
2025-06-13 12:00:00,76.95,77.08,76.91,77.06,120234.0,76.95,77.08,76.91,77.06,120234.0
2025-06-13 12:10:00,77.06,77.14,77.04,77.12,79690.0,77.06,77.14,77.04,77.12,79690.0
2025-06-13 12:20:00,77.12,77.13,76.95,76.98,87008.0,77.12,77.13,76.95,76.98,87008.0
2025-06-13 12:30:00,76.97,77.05,76.91,76.92,101850.0,76.97,77.05,76.91,76.92,101850.0
2025-06-13 12:40:00,76.92,76.95,76.83,76.83,133324.0,76.92,76.95,76.83,76.83,133324.0
2025-06-13 12:50:00,76.82,76.99,76.81,76.92,100277.0,76.82,76.99,76.81,76.92,100277.0
2025-06-13 13:00:00,76.92,76.99,76.88,76.89,97499.0,76.92,76.99,76.88,76.89,97499.0
2025-06-13 13:10:00,76.9,76.9,76.65,76.7,134118.0,76.9,76.9,76.65,76.7,134118.0
2025-06-13 13:20:00,76.7,76.85,76.67,76.68,110550.0,76.7,76.85,76.67,76.68,110550.0
2025-06-13 13:30:00,76.68,76.74,76.65,76.67,94601.0,76.68,76.74,76.65,76.67,94601.0
2025-06-13 13:40:00,76.68,76.76,76.63,76.68,76496.0,76.68,76.76,76.63,76.68,76496.0
2025-06-13 13:50:00,76.68,76.81,76.67,76.73,130204.0,76.68,76.81,76.67,76.73,130204.0
2025-06-13 14:00:00,76.73,76.78,76.5,76.55,198522.0,76.73,76.78,76.5,76.55,198522.0
2025-06-13 14:10:00,76.55,76.61,76.42,76.53,196273.0,76.55,76.61,76.42,76.53,196273.0
2025-06-13 14:20:00,76.52,76.52,76.29,76.33,156804.0,76.52,76.52,76.29,76.33,156804.0
2025-06-13 14:30:00,76.32,76.34,76.11,76.17,201488.0,76.32,76.34,76.11,76.17,201488.0
2025-06-13 14:40:00,76.17,76.34,76.14,76.24,111460.0,76.17,76.34,76.14,76.24,111460.0
2025-06-13 14:50:00,76.23,76.39,76.23,76.38,92860.0,76.23,76.39,76.23,76.38,92860.0
2025-06-13 15:00:00,76.37,76.48,76.26,76.44,204581.0,76.37,76.48,76.26,76.44,204581.0
2025-06-13 15:10:00,76.45,76.48,76.32,76.35,237551.0,76.45,76.48,76.32,76.35,237551.0
2025-06-13 15:20:00,76.34,76.39,76.17,76.19,252134.0,76.34,76.39,76.17,76.19,252134.0
2025-06-13 15:30:00,76.19,76.37,76.16,76.28,267973.0,76.19,76.37,76.16,76.28,267973.0
2025-06-13 15:40:00,76.27,76.33,76.11,76.22,412421.0,76.27,76.33,76.11,76.22,412421.0
2025-06-13 15:50:00,76.22,76.39,76.15,76.37,1161394.0,76.22,76.39,76.15,76.37,1161394.0
2025-06-16 09:30:00,77.13,77.56,76.95,77.31,392864.0,77.13,77.56,76.95,77.31,392864.0
2025-06-16 09:40:00,77.33,77.82,77.28,77.73,262075.0,77.33,77.82,77.28,77.73,262075.0
2025-06-16 09:50:00,77.73,77.78,77.54,77.76,265337.0,77.73,77.78,77.54,77.76,265337.0
2025-06-16 10:00:00,77.77,77.94,77.75,77.78,218358.0,77.77,77.94,77.75,77.78,218358.0
2025-06-16 10:10:00,77.79,78.1,77.78,78.01,218437.0,77.79,78.1,77.78,78.01,218437.0
2025-06-16 10:20:00,78.01,78.12,77.95,78.01,152774.0,78.01,78.12,77.95,78.01,152774.0
2025-06-16 10:30:00,78.02,78.14,78.0,78.04,268663.0,78.02,78.14,78.0,78.04,268663.0
2025-06-16 10:40:00,78.04,78.19,78.03,78.12,145640.0,78.04,78.19,78.03,78.12,145640.0
2025-06-16 10:50:00,78.11,78.2,78.09,78.19,208895.0,78.11,78.2,78.09,78.19,208895.0
2025-06-16 11:00:00,78.2,78.3,77.99,78.03,251131.0,78.2,78.3,77.99,78.03,251131.0
2025-06-16 11:10:00,78.03,78.1,78.02,78.06,117162.0,78.03,78.1,78.02,78.06,117162.0
2025-06-16 11:20:00,78.05,78.16,78.0,78.12,168309.0,78.05,78.16,78.0,78.12,168309.0
2025-06-16 11:30:00,78.12,78.23,78.07,78.22,142203.0,78.12,78.23,78.07,78.22,142203.0
2025-06-16 11:40:00,78.23,78.24,78.16,78.2,99736.0,78.23,78.24,78.16,78.2,99736.0
2025-06-16 11:50:00,78.2,78.25,78.14,78.17,165471.0,78.2,78.25,78.14,78.17,165471.0
2025-06-16 12:00:00,78.17,78.21,78.09,78.09,73420.0,78.17,78.21,78.09,78.09,73420.0
2025-06-16 12:10:00,78.09,78.19,78.07,78.18,77260.0,78.09,78.19,78.07,78.18,77260.0
2025-06-16 12:20:00,78.18,78.24,78.15,78.17,105499.0,78.18,78.24,78.15,78.17,105499.0
2025-06-16 12:30:00,78.17,78.22,78.12,78.16,70725.0,78.17,78.22,78.12,78.16,70725.0
2025-06-16 12:40:00,78.15,78.17,78.09,78.12,58341.0,78.15,78.17,78.09,78.12,58341.0
2025-06-16 12:50:00,78.12,78.15,78.05,78.07,50217.0,78.12,78.15,78.05,78.07,50217.0
2025-06-16 13:00:00,78.08,78.12,78.04,78.08,111816.0,78.08,78.12,78.04,78.08,111816.0
2025-06-16 13:10:00,78.08,78.08,77.96,78.0,138903.0,78.08,78.08,77.96,78.0,138903.0
2025-06-16 13:20:00,77.99,78.1,77.97,78.08,62386.0,77.99,78.1,77.97,78.08,62386.0
2025-06-16 13:30:00,78.08,78.16,78.06,78.07,84618.0,78.08,78.16,78.06,78.07,84618.0
2025-06-16 13:40:00,78.07,78.14,78.06,78.11,54713.0,78.07,78.14,78.06,78.11,54713.0
2025-06-16 13:50:00,78.11,78.12,77.98,78.01,77920.0,78.11,78.12,77.98,78.01,77920.0
2025-06-16 14:00:00,78.02,78.14,78.01,78.07,93247.0,78.02,78.14,78.01,78.07,93247.0
2025-06-16 14:10:00,78.06,78.1,78.02,78.07,146309.0,78.06,78.1,78.02,78.07,146309.0
2025-06-16 14:20:00,78.08,78.09,78.01,78.02,89400.0,78.08,78.09,78.01,78.02,89400.0
2025-06-16 14:30:00,78.02,78.03,77.93,77.95,87814.0,78.02,78.03,77.93,77.95,87814.0
2025-06-16 14:40:00,77.96,78.01,77.95,77.98,69145.0,77.96,78.01,77.95,77.98,69145.0
2025-06-16 14:50:00,77.98,78.07,77.96,78.03,127302.0,77.98,78.07,77.96,78.03,127302.0
2025-06-16 15:00:00,78.03,78.04,77.98,78.01,110182.0,78.03,78.04,77.98,78.01,110182.0
2025-06-16 15:10:00,78.02,78.07,77.99,78.02,141972.0,78.02,78.07,77.99,78.02,141972.0
2025-06-16 15:20:00,78.01,78.13,77.96,78.02,243644.0,78.01,78.13,77.96,78.02,243644.0
2025-06-16 15:30:00,78.02,78.03,77.89,77.97,155386.0,78.02,78.03,77.89,77.97,155386.0
2025-06-16 15:40:00,77.97,78.11,77.95,78.05,237785.0,77.97,78.11,77.95,78.05,237785.0
2025-06-16 15:50:00,78.04,78.11,77.93,78.06,881366.0,78.04,78.11,77.93,78.06,881366.0
2025-06-17 09:30:00,77.5,77.97,77.36,77.72,328009.0,77.5,77.97,77.36,77.72,328009.0
2025-06-17 09:40:00,77.73,77.89,77.67,77.8,191407.0,77.73,77.89,77.67,77.8,191407.0
2025-06-17 09:50:00,77.81,77.98,77.74,77.9,153675.0,77.81,77.98,77.74,77.9,153675.0
2025-06-17 10:00:00,77.91,77.95,77.77,77.91,152587.0,77.91,77.95,77.77,77.91,152587.0
2025-06-17 10:10:00,77.91,77.91,77.82,77.87,169551.0,77.91,77.91,77.82,77.87,169551.0
2025-06-17 10:20:00,77.88,77.95,77.83,77.94,105817.0,77.88,77.95,77.83,77.94,105817.0
2025-06-17 10:30:00,77.94,77.99,77.89,77.95,136098.0,77.94,77.99,77.89,77.95,136098.0
2025-06-17 10:40:00,77.95,77.95,77.78,77.82,115598.0,77.95,77.95,77.78,77.82,115598.0
2025-06-17 10:50:00,77.84,77.91,77.82,77.86,90652.0,77.84,77.91,77.82,77.86,90652.0
2025-06-17 11:00:00,77.86,77.86,77.68,77.72,245328.0,77.86,77.86,77.68,77.72,245328.0
2025-06-17 11:10:00,77.72,77.84,77.68,77.7,98480.0,77.72,77.84,77.68,77.7,98480.0
2025-06-17 11:20:00,77.7,77.73,77.53,77.53,60039.0,77.7,77.73,77.53,77.53,60039.0
2025-06-17 11:30:00,77.52,77.55,77.44,77.47,104842.0,77.52,77.55,77.44,77.47,104842.0
2025-06-17 11:40:00,77.47,77.57,77.46,77.55,70700.0,77.47,77.57,77.46,77.55,70700.0
2025-06-17 11:50:00,77.56,77.6,77.51,77.57,65185.0,77.56,77.6,77.51,77.57,65185.0
2025-06-17 12:00:00,77.58,77.68,77.55,77.59,100761.0,77.58,77.68,77.55,77.59,100761.0
2025-06-17 12:10:00,77.58,77.74,77.57,77.74,45701.0,77.58,77.74,77.57,77.74,45701.0
2025-06-17 12:20:00,77.73,77.76,77.67,77.7,57248.0,77.73,77.76,77.67,77.7,57248.0
2025-06-17 12:30:00,77.7,77.77,77.67,77.73,44337.0,77.7,77.77,77.67,77.73,44337.0
2025-06-17 12:40:00,77.73,77.74,77.62,77.67,106813.0,77.73,77.74,77.62,77.67,106813.0
2025-06-17 12:50:00,77.66,77.71,77.48,77.52,109591.0,77.66,77.71,77.48,77.52,109591.0
2025-06-17 13:00:00,77.51,77.6,77.46,77.54,69385.0,77.51,77.6,77.46,77.54,69385.0
2025-06-17 13:10:00,77.53,77.56,77.47,77.48,77658.0,77.53,77.56,77.47,77.48,77658.0
2025-06-17 13:20:00,77.48,77.49,77.28,77.29,172835.0,77.48,77.49,77.28,77.29,172835.0
2025-06-17 13:30:00,77.3,77.49,77.26,77.46,82284.0,77.3,77.49,77.26,77.46,82284.0
2025-06-17 13:40:00,77.45,77.49,77.25,77.3,118457.0,77.45,77.49,77.25,77.3,118457.0
2025-06-17 13:50:00,77.31,77.39,77.22,77.29,126322.0,77.31,77.39,77.22,77.29,126322.0
2025-06-17 14:00:00,77.27,77.27,77.15,77.24,105015.0,77.27,77.27,77.15,77.24,105015.0
2025-06-17 14:10:00,77.25,77.29,77.2,77.27,99674.0,77.25,77.29,77.2,77.27,99674.0
2025-06-17 14:20:00,77.27,77.3,77.15,77.2,95320.0,77.27,77.3,77.15,77.2,95320.0
2025-06-17 14:30:00,77.2,77.29,77.19,77.23,107264.0,77.2,77.29,77.19,77.23,107264.0
2025-06-17 14:40:00,77.22,77.26,77.11,77.22,83808.0,77.22,77.26,77.11,77.22,83808.0
2025-06-17 14:50:00,77.22,77.36,77.19,77.35,103034.0,77.22,77.36,77.19,77.35,103034.0
2025-06-17 15:00:00,77.35,77.37,77.29,77.36,84049.0,77.35,77.37,77.29,77.36,84049.0
2025-06-17 15:10:00,77.36,77.38,77.27,77.29,93855.0,77.36,77.38,77.27,77.29,93855.0
2025-06-17 15:20:00,77.3,77.4,77.28,77.4,93253.0,77.3,77.4,77.28,77.4,93253.0
2025-06-17 15:30:00,77.4,77.45,77.35,77.38,141515.0,77.4,77.45,77.35,77.38,141515.0
2025-06-17 15:40:00,77.38,77.4,77.27,77.36,130045.0,77.38,77.4,77.27,77.36,130045.0
2025-06-17 15:50:00,77.36,77.48,77.34,77.37,668114.0,77.36,77.48,77.34,77.37,668114.0
2025-06-18 09:30:00,77.4,77.92,77.26,77.9,225853.0,77.4,77.92,77.26,77.9,225853.0
2025-06-18 09:40:00,77.91,78.31,77.74,78.17,237333.0,77.91,78.31,77.74,78.17,237333.0
2025-06-18 09:50:00,78.17,78.4,78.14,78.32,241661.0,78.17,78.4,78.14,78.32,241661.0
2025-06-18 10:00:00,78.31,78.54,78.3,78.5,258252.0,78.31,78.54,78.3,78.5,258252.0
2025-06-18 10:10:00,78.49,78.73,78.38,78.71,239488.0,78.49,78.73,78.38,78.71,239488.0
2025-06-18 10:20:00,78.72,78.93,78.72,78.86,269214.0,78.72,78.93,78.72,78.86,269214.0
2025-06-18 10:30:00,78.86,78.97,78.81,78.88,228601.0,78.86,78.97,78.81,78.88,228601.0
2025-06-18 10:40:00,78.89,78.94,78.55,78.64,400563.0,78.89,78.94,78.55,78.64,400563.0
2025-06-18 10:50:00,78.63,78.7,78.54,78.64,148066.0,78.63,78.7,78.54,78.64,148066.0
2025-06-18 11:00:00,78.64,78.67,78.53,78.54,131610.0,78.64,78.67,78.53,78.54,131610.0
2025-06-18 11:10:00,78.54,78.6,78.5,78.55,157833.0,78.54,78.6,78.5,78.55,157833.0
2025-06-18 11:20:00,78.55,78.61,78.41,78.61,132189.0,78.55,78.61,78.41,78.61,132189.0
2025-06-18 11:30:00,78.61,78.65,78.55,78.62,100274.0,78.61,78.65,78.55,78.62,100274.0
2025-06-18 11:40:00,78.62,78.69,78.59,78.67,83786.0,78.62,78.69,78.59,78.67,83786.0
2025-06-18 11:50:00,78.68,78.76,78.65,78.69,177116.0,78.68,78.76,78.65,78.69,177116.0
2025-06-18 12:00:00,78.68,78.76,78.61,78.75,107202.0,78.68,78.76,78.61,78.75,107202.0
2025-06-18 12:10:00,78.75,78.79,78.72,78.75,212116.0,78.75,78.79,78.72,78.75,212116.0
2025-06-18 12:20:00,78.75,78.89,78.72,78.8,260715.0,78.75,78.89,78.72,78.8,260715.0
2025-06-18 12:30:00,78.79,78.82,78.75,78.82,59468.0,78.79,78.82,78.75,78.82,59468.0
2025-06-18 12:40:00,78.81,78.82,78.66,78.66,53592.0,78.81,78.82,78.66,78.66,53592.0
2025-06-18 12:50:00,78.66,78.73,78.65,78.67,50340.0,78.66,78.73,78.65,78.67,50340.0
2025-06-18 13:00:00,78.66,78.75,78.64,78.73,84500.0,78.66,78.75,78.64,78.73,84500.0
2025-06-18 13:10:00,78.73,78.8,78.71,78.76,84688.0,78.73,78.8,78.71,78.76,84688.0
2025-06-18 13:20:00,78.75,78.78,78.67,78.77,135436.0,78.75,78.78,78.67,78.77,135436.0
2025-06-18 13:30:00,78.77,78.8,78.65,78.72,171687.0,78.77,78.8,78.65,78.72,171687.0
2025-06-18 13:40:00,78.71,78.75,78.62,78.62,159335.0,78.71,78.75,78.62,78.62,159335.0
2025-06-18 13:50:00,78.62,78.63,78.46,78.57,690301.0,78.62,78.63,78.46,78.57,690301.0
2025-06-18 14:00:00,78.56,78.86,78.56,78.78,215195.0,78.56,78.86,78.56,78.78,215195.0
2025-06-18 14:10:00,78.77,78.77,78.52,78.55,445381.0,78.77,78.77,78.52,78.55,445381.0
2025-06-18 14:20:00,78.54,78.59,78.47,78.57,154823.0,78.54,78.59,78.47,78.57,154823.0
2025-06-18 14:30:00,78.56,78.71,78.52,78.68,408420.0,78.56,78.71,78.52,78.68,408420.0
2025-06-18 14:40:00,78.68,78.82,78.56,78.61,451215.0,78.68,78.82,78.56,78.61,451215.0
2025-06-18 14:50:00,78.6,78.6,78.16,78.2,415799.0,78.6,78.6,78.16,78.2,415799.0
2025-06-18 15:00:00,78.17,78.28,77.99,78.12,433859.0,78.17,78.28,77.99,78.12,433859.0
2025-06-18 15:10:00,78.12,78.32,78.08,78.22,317301.0,78.12,78.32,78.08,78.22,317301.0
2025-06-18 15:20:00,78.22,78.35,78.02,78.06,314725.0,78.22,78.35,78.02,78.06,314725.0
2025-06-18 15:30:00,78.06,78.26,78.02,78.21,319053.0,78.06,78.26,78.02,78.21,319053.0
2025-06-18 15:40:00,78.21,78.37,78.21,78.33,311298.0,78.21,78.37,78.21,78.33,311298.0
2025-06-18 15:50:00,78.32,78.36,78.19,78.34,1582389.0,78.32,78.36,78.19,78.34,1582389.0
2025-06-20 09:30:00,78.88,79.14,78.67,79.11,1814091.0,78.88,79.14,78.67,79.11,1814091.0
2025-06-20 09:40:00,79.11,79.27,78.75,78.77,267751.0,79.11,79.27,78.75,78.77,267751.0
2025-06-20 09:50:00,78.77,79.1,78.74,78.99,136338.0,78.77,79.1,78.74,78.99,136338.0
2025-06-20 10:00:00,78.99,79.14,78.9,78.94,211930.0,78.99,79.14,78.9,78.94,211930.0
2025-06-20 10:10:00,78.94,78.94,78.7,78.77,137467.0,78.94,78.94,78.7,78.77,137467.0
2025-06-20 10:20:00,78.77,78.82,78.51,78.63,255336.0,78.77,78.82,78.51,78.63,255336.0
2025-06-20 10:30:00,78.64,78.72,78.52,78.67,114497.0,78.64,78.72,78.52,78.67,114497.0
2025-06-20 10:40:00,78.67,78.73,78.42,78.5,157248.0,78.67,78.73,78.42,78.5,157248.0
2025-06-20 10:50:00,78.5,78.59,78.41,78.55,102748.0,78.5,78.59,78.41,78.55,102748.0
2025-06-20 11:00:00,78.54,78.58,78.44,78.55,100908.0,78.54,78.58,78.44,78.55,100908.0
2025-06-20 11:10:00,78.54,78.72,78.53,78.67,102158.0,78.54,78.72,78.53,78.67,102158.0
2025-06-20 11:20:00,78.68,78.72,78.63,78.64,86007.0,78.68,78.72,78.63,78.64,86007.0
2025-06-20 11:30:00,78.65,78.84,78.64,78.84,122773.0,78.65,78.84,78.64,78.84,122773.0
2025-06-20 11:40:00,78.84,78.86,78.68,78.73,163105.0,78.84,78.86,78.68,78.73,163105.0
2025-06-20 11:50:00,78.73,78.74,78.58,78.61,93539.0,78.73,78.74,78.58,78.61,93539.0
2025-06-20 12:00:00,78.6,78.61,78.5,78.58,100038.0,78.6,78.61,78.5,78.58,100038.0
2025-06-20 12:10:00,78.58,78.67,78.55,78.67,73480.0,78.58,78.67,78.55,78.67,73480.0
2025-06-20 12:20:00,78.66,78.69,78.61,78.67,82441.0,78.66,78.69,78.61,78.67,82441.0
2025-06-20 12:30:00,78.66,78.73,78.66,78.71,58330.0,78.66,78.73,78.66,78.71,58330.0
2025-06-20 12:40:00,78.7,78.74,78.63,78.63,77571.0,78.7,78.74,78.63,78.63,77571.0
2025-06-20 12:50:00,78.62,78.74,78.62,78.7,86424.0,78.62,78.74,78.62,78.7,86424.0
2025-06-20 13:00:00,78.69,78.75,78.59,78.62,93347.0,78.69,78.75,78.59,78.62,93347.0
2025-06-20 13:10:00,78.61,78.66,78.52,78.54,100756.0,78.61,78.66,78.52,78.54,100756.0
2025-06-20 13:20:00,78.53,78.55,78.4,78.4,106193.0,78.53,78.55,78.4,78.4,106193.0
2025-06-20 13:30:00,78.4,78.45,78.34,78.36,150678.0,78.4,78.45,78.34,78.36,150678.0
2025-06-20 13:40:00,78.36,78.44,78.35,78.41,57165.0,78.36,78.44,78.35,78.41,57165.0
2025-06-20 13:50:00,78.41,78.42,78.33,78.38,114488.0,78.41,78.42,78.33,78.38,114488.0
2025-06-20 14:00:00,78.38,78.42,78.35,78.38,109019.0,78.38,78.42,78.35,78.38,109019.0
2025-06-20 14:10:00,78.39,78.48,78.36,78.48,89040.0,78.39,78.48,78.36,78.48,89040.0
2025-06-20 14:20:00,78.49,78.52,78.43,78.47,158262.0,78.49,78.52,78.43,78.47,158262.0
2025-06-20 14:30:00,78.47,78.52,78.43,78.45,135341.0,78.47,78.52,78.43,78.45,135341.0
2025-06-20 14:40:00,78.45,78.52,78.43,78.51,139073.0,78.45,78.52,78.43,78.51,139073.0
2025-06-20 14:50:00,78.51,78.55,78.39,78.44,135368.0,78.51,78.55,78.39,78.44,135368.0
2025-06-20 15:00:00,78.43,78.57,78.42,78.52,114014.0,78.43,78.57,78.42,78.52,114014.0
2025-06-20 15:10:00,78.52,78.56,78.46,78.52,186448.0,78.52,78.56,78.46,78.52,186448.0
2025-06-20 15:20:00,78.52,78.53,78.42,78.45,185767.0,78.52,78.53,78.42,78.45,185767.0
2025-06-20 15:30:00,78.45,78.57,78.42,78.53,214846.0,78.45,78.57,78.42,78.53,214846.0
2025-06-20 15:40:00,78.53,78.57,78.46,78.52,195265.0,78.53,78.57,78.46,78.52,195265.0
2025-06-20 15:50:00,78.52,78.62,78.35,78.46,932125.0,78.52,78.62,78.35,78.46,932125.0